date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-04-02 09:30:00,51.18,51.25,51.02,51.2,33800.0,38.8447,38.8978,38.7233,38.8599,33800.0
2007-04-02 09:40:00,51.14,51.19,51.13,51.14,13900.0,38.8143,38.8523,38.8067,38.8143,13900.0
2007-04-02 09:50:00,51.14,51.18,51.12,51.12,5200.0,38.8143,38.8447,38.7992,38.7992,5200.0
2007-04-02 10:00:00,51.12,51.12,50.96,51.0,24200.0,38.7992,38.7992,38.6777,38.7081,24200.0
2007-04-02 10:10:00,51.0,51.02,50.96,50.98,8300.0,38.7081,38.7233,38.6777,38.6929,8300.0
2007-04-02 10:20:00,50.94,50.99,50.91,50.93,10600.0,38.6625,38.7005,38.6398,38.6549,10600.0
2007-04-02 10:30:00,50.93,51.1,50.93,51.03,22600.0,38.6549,38.784,38.6549,38.7308,22600.0
2007-04-02 10:40:00,51.05,51.05,50.96,50.98,3600.0,38.746,38.746,38.6777,38.6929,3600.0
2007-04-02 10:50:00,51.01,51.13,50.97,51.07,11600.0,38.7157,38.8067,38.6853,38.7612,11600.0
2007-04-02 11:00:00,51.09,51.26,51.08,51.24,30100.0,38.7764,38.9054,38.7688,38.8902,30100.0
2007-04-02 11:10:00,51.2,51.24,51.15,51.15,13800.0,38.8599,38.8902,38.8219,38.8219,13800.0
2007-04-02 11:20:00,51.16,51.17,51.12,51.13,10500.0,38.8295,38.8371,38.7992,38.8067,10500.0
2007-04-02 11:30:00,51.13,51.15,51.08,51.08,21900.0,38.8067,38.8219,38.7688,38.7688,21900.0
2007-04-02 11:40:00,51.08,51.12,51.0,51.06,33300.0,38.7688,38.7992,38.7081,38.7536,33300.0
2007-04-02 11:50:00,51.0,51.06,50.98,51.0,5500.0,38.7081,38.7536,38.6929,38.7081,5500.0
2007-04-02 12:00:00,51.0,51.06,51.0,51.01,8000.0,38.7081,38.7536,38.7081,38.7157,8000.0
2007-04-02 12:10:00,51.01,51.05,51.01,51.02,2600.0,38.7157,38.746,38.7157,38.7233,2600.0
2007-04-02 12:20:00,51.05,51.05,51.02,51.03,7300.0,38.746,38.746,38.7233,38.7308,7300.0
2007-04-02 12:30:00,51.03,51.03,51.01,51.01,3300.0,38.7308,38.7308,38.7157,38.7157,3300.0
2007-04-02 12:40:00,51.03,51.06,51.03,51.06,1700.0,38.7308,38.7536,38.7308,38.7536,1700.0
2007-04-02 12:50:00,51.04,51.04,50.98,51.04,2000.0,38.7384,38.7384,38.6929,38.7384,2000.0
2007-04-02 13:00:00,51.05,51.05,51.01,51.02,900.0,38.746,38.746,38.7157,38.7233,900.0
2007-04-02 13:10:00,51.03,51.03,50.98,51.02,500.0,38.7308,38.7308,38.6929,38.7233,500.0
2007-04-02 13:20:00,51.01,51.1,51.01,51.1,15700.0,38.7157,38.784,38.7157,38.784,15700.0
2007-04-02 13:30:00,51.09,51.1,51.09,51.1,2600.0,38.7764,38.784,38.7764,38.784,2600.0
2007-04-02 13:40:00,51.09,51.12,51.09,51.12,19200.0,38.7764,38.7992,38.7764,38.7992,19200.0
2007-04-02 13:50:00,51.14,51.17,51.14,51.16,47700.0,38.8143,38.8371,38.8143,38.8295,47700.0
2007-04-02 14:00:00,51.14,51.14,51.03,51.03,1900.0,38.8143,38.8143,38.7308,38.7308,1900.0
2007-04-02 14:10:00,51.08,51.08,51.05,51.05,1200.0,38.7688,38.7688,38.746,38.746,1200.0
2007-04-02 14:20:00,51.07,51.11,51.07,51.1,7100.0,38.7612,38.7916,38.7612,38.784,7100.0
2007-04-02 14:30:00,51.11,51.14,51.1,51.13,6400.0,38.7916,38.8143,38.784,38.8067,6400.0
2007-04-02 14:40:00,51.13,51.15,51.13,51.15,7000.0,38.8067,38.8219,38.8067,38.8219,7000.0
2007-04-02 14:50:00,51.14,51.16,51.12,51.16,2200.0,38.8143,38.8295,38.7992,38.8295,2200.0
2007-04-02 15:00:00,51.15,51.2,51.15,51.17,9300.0,38.8219,38.8599,38.8219,38.8371,9300.0
2007-04-02 15:10:00,51.21,51.28,51.21,51.27,8400.0,38.8675,38.9206,38.8675,38.913,8400.0
2007-04-02 15:20:00,51.26,51.34,51.22,51.31,18000.0,38.9054,38.9661,38.8751,38.9434,18000.0
2007-04-02 15:30:00,51.28,51.31,51.23,51.28,44900.0,38.9206,38.9434,38.8826,38.9206,44900.0
2007-04-02 15:40:00,51.26,51.4,51.26,51.28,73800.0,38.9054,39.0117,38.9054,38.9206,73800.0
2007-04-02 15:50:00,51.34,51.5,51.3,51.4,136400.0,38.9661,39.0876,38.9358,39.0117,136400.0
2007-04-03 09:30:00,51.56,51.66,51.46,51.61,78300.0,39.1331,39.209,39.0572,39.1711,78300.0
2007-04-03 09:40:00,51.62,51.7,51.48,51.7,65200.0,39.1786,39.2394,39.0724,39.2394,65200.0
2007-04-03 09:50:00,51.7,51.71,51.66,51.68,17400.0,39.2394,39.247,39.209,39.2242,17400.0
2007-04-03 10:00:00,51.69,51.85,51.69,51.8,64500.0,39.2318,39.3532,39.2318,39.3153,64500.0
2007-04-03 10:10:00,51.84,51.93,51.8,51.9,24600.0,39.3456,39.4139,39.3153,39.3912,24600.0
2007-04-03 10:20:00,51.91,51.92,51.84,51.84,20900.0,39.3987,39.4063,39.3456,39.3456,20900.0
2007-04-03 10:30:00,51.84,51.91,51.83,51.9,15400.0,39.3456,39.3987,39.338,39.3912,15400.0
2007-04-03 10:40:00,51.9,51.94,51.89,51.93,20200.0,39.3912,39.4215,39.3836,39.4139,20200.0
2007-04-03 10:50:00,51.94,52.0,51.93,51.98,13200.0,39.4215,39.4671,39.4139,39.4519,13200.0
2007-04-03 11:00:00,51.98,52.02,51.98,52.01,31000.0,39.4519,39.4822,39.4519,39.4746,31000.0
2007-04-03 11:10:00,52.02,52.07,52.01,52.04,14500.0,39.4822,39.5202,39.4746,39.4974,14500.0
2007-04-03 11:20:00,52.01,52.01,51.9,51.92,7000.0,39.4746,39.4746,39.3912,39.4063,7000.0
2007-04-03 11:30:00,51.92,51.99,51.91,51.99,6400.0,39.4063,39.4595,39.3987,39.4595,6400.0
2007-04-03 11:40:00,51.99,52.04,51.97,52.0,11700.0,39.4595,39.4974,39.4443,39.4671,11700.0
2007-04-03 11:50:00,52.02,52.04,52.01,52.03,6600.0,39.4822,39.4974,39.4746,39.4898,6600.0
2007-04-03 12:00:00,52.03,52.03,52.0,52.01,4500.0,39.4898,39.4898,39.4671,39.4746,4500.0
2007-04-03 12:10:00,52.01,52.05,52.0,52.03,4100.0,39.4746,39.505,39.4671,39.4898,4100.0
2007-04-03 12:20:00,52.05,52.06,52.02,52.06,3300.0,39.505,39.5126,39.4822,39.5126,3300.0
2007-04-03 12:30:00,52.06,52.07,52.03,52.06,4300.0,39.5126,39.5202,39.4898,39.5126,4300.0
2007-04-03 12:40:00,52.08,52.09,52.05,52.07,2400.0,39.5278,39.5354,39.505,39.5202,2400.0
2007-04-03 12:50:00,52.04,52.09,52.04,52.06,11900.0,39.4974,39.5354,39.4974,39.5126,11900.0
2007-04-03 13:00:00,52.06,52.08,52.04,52.04,3700.0,39.5126,39.5278,39.4974,39.4974,3700.0
2007-04-03 13:10:00,52.05,52.11,52.05,52.09,16900.0,39.505,39.5505,39.505,39.5354,16900.0
2007-04-03 13:20:00,52.08,52.08,52.06,52.08,2300.0,39.5278,39.5278,39.5126,39.5278,2300.0
2007-04-03 13:30:00,52.07,52.07,52.06,52.07,1000.0,39.5202,39.5202,39.5126,39.5202,1000.0
2007-04-03 13:40:00,52.08,52.12,52.06,52.07,47900.0,39.5278,39.5581,39.5126,39.5202,47900.0
2007-04-03 13:50:00,52.07,52.15,52.07,52.1,14700.0,39.5202,39.5809,39.5202,39.543,14700.0
2007-04-03 14:00:00,52.11,52.15,52.1,52.15,7300.0,39.5505,39.5809,39.543,39.5809,7300.0
2007-04-03 14:10:00,52.16,52.16,51.97,52.06,38600.0,39.5885,39.5885,39.4443,39.5126,38600.0
2007-04-03 14:20:00,52.07,52.07,51.94,51.98,41500.0,39.5202,39.5202,39.4215,39.4519,41500.0
2007-04-03 14:30:00,51.98,52.1,51.97,52.1,31300.0,39.4519,39.543,39.4443,39.543,31300.0
2007-04-03 14:40:00,52.1,52.14,52.06,52.14,10000.0,39.543,39.5733,39.5126,39.5733,10000.0
2007-04-03 14:50:00,52.14,52.15,52.06,52.06,11000.0,39.5733,39.5809,39.5126,39.5126,11000.0
2007-04-03 15:00:00,52.06,52.09,52.05,52.07,3000.0,39.5126,39.5354,39.505,39.5202,3000.0
2007-04-03 15:10:00,52.07,52.07,51.96,52.02,4800.0,39.5202,39.5202,39.4367,39.4822,4800.0
2007-04-03 15:20:00,52.05,52.09,52.03,52.09,6100.0,39.505,39.5354,39.4898,39.5354,6100.0
2007-04-03 15:30:00,52.09,52.13,52.05,52.05,14300.0,39.5354,39.5657,39.505,39.505,14300.0
2007-04-03 15:40:00,52.03,52.15,52.03,52.1,7000.0,39.4898,39.5809,39.4898,39.543,7000.0
2007-04-03 15:50:00,52.1,52.14,52.02,52.08,26600.0,39.543,39.5733,39.4822,39.5278,26600.0
2007-04-04 09:30:00,51.89,54.01,51.89,52.33,38000.0,39.3836,40.9926,39.3836,39.7175,38000.0
2007-04-04 09:40:00,52.27,52.37,52.19,52.2,43700.0,39.672,39.7479,39.6113,39.6189,43700.0
2007-04-04 09:50:00,52.24,52.37,52.11,52.11,56700.0,39.6492,39.7479,39.5505,39.5505,56700.0
2007-04-04 10:00:00,52.11,52.21,52.01,52.09,40400.0,39.5505,39.6264,39.4746,39.5354,40400.0
2007-04-04 10:10:00,52.11,52.22,52.06,52.09,46300.0,39.5505,39.634,39.5126,39.5354,46300.0
2007-04-04 10:20:00,52.06,52.23,52.06,52.22,33900.0,39.5126,39.6416,39.5126,39.634,33900.0
2007-04-04 10:30:00,52.21,52.24,52.1,52.22,39200.0,39.6264,39.6492,39.543,39.634,39200.0
2007-04-04 10:40:00,52.19,52.24,52.13,52.19,38500.0,39.6113,39.6492,39.5657,39.6113,38500.0
2007-04-04 10:50:00,52.19,52.24,52.15,52.2,20500.0,39.6113,39.6492,39.5809,39.6189,20500.0
2007-04-04 11:00:00,52.2,52.24,52.2,52.22,12500.0,39.6189,39.6492,39.6189,39.634,12500.0
2007-04-04 11:10:00,52.24,52.25,52.19,52.22,29000.0,39.6492,39.6568,39.6113,39.634,29000.0
2007-04-04 11:20:00,52.24,52.25,52.22,52.23,21000.0,39.6492,39.6568,39.634,39.6416,21000.0
2007-04-04 11:30:00,52.23,52.23,52.18,52.19,9800.0,39.6416,39.6416,39.6037,39.6113,9800.0
2007-04-04 11:40:00,52.24,52.25,52.23,52.24,3900.0,39.6492,39.6568,39.6416,39.6492,3900.0
2007-04-04 11:50:00,52.24,52.29,52.23,52.29,24300.0,39.6492,39.6872,39.6416,39.6872,24300.0
2007-04-04 12:00:00,52.29,52.37,52.25,52.36,4300.0,39.6872,39.7479,39.6568,39.7403,4300.0
2007-04-04 12:10:00,52.34,52.34,52.25,52.3,10200.0,39.7251,39.7251,39.6568,39.6948,10200.0
2007-04-04 12:20:00,52.3,52.35,52.3,52.31,9200.0,39.6948,39.7327,39.6948,39.7023,9200.0
2007-04-04 12:30:00,52.3,52.39,52.25,52.27,18200.0,39.6948,39.7631,39.6568,39.672,18200.0
2007-04-04 12:40:00,52.27,52.28,52.26,52.27,11500.0,39.672,39.6796,39.6644,39.672,11500.0
2007-04-04 12:50:00,52.27,52.27,52.22,52.26,22000.0,39.672,39.672,39.634,39.6644,22000.0
2007-04-04 13:00:00,52.26,52.31,52.22,52.31,2800.0,39.6644,39.7023,39.634,39.7023,2800.0
2007-04-04 13:10:00,52.29,52.37,52.29,52.34,11800.0,39.6872,39.7479,39.6872,39.7251,11800.0
2007-04-04 13:20:00,52.34,52.35,52.27,52.32,7300.0,39.7251,39.7327,39.672,39.7099,7300.0
2007-04-04 13:30:00,52.28,52.35,52.27,52.28,5900.0,39.6796,39.7327,39.672,39.6796,5900.0
2007-04-04 13:40:00,52.26,52.26,52.21,52.24,4400.0,39.6644,39.6644,39.6264,39.6492,4400.0
2007-04-04 13:50:00,52.25,52.25,52.22,52.25,3500.0,39.6568,39.6568,39.634,39.6568,3500.0
2007-04-04 14:00:00,52.25,52.26,52.22,52.22,9100.0,39.6568,39.6644,39.634,39.634,9100.0
2007-04-04 14:10:00,52.25,52.26,52.22,52.24,6700.0,39.6568,39.6644,39.634,39.6492,6700.0
2007-04-04 14:20:00,52.23,52.26,52.22,52.25,17200.0,39.6416,39.6644,39.634,39.6568,17200.0
2007-04-04 14:30:00,52.25,52.26,52.25,52.26,2900.0,39.6568,39.6644,39.6568,39.6644,2900.0
2007-04-04 14:40:00,52.26,52.26,52.24,52.26,7500.0,39.6644,39.6644,39.6492,39.6644,7500.0
2007-04-04 14:50:00,52.26,52.38,52.26,52.34,8400.0,39.6644,39.7555,39.6644,39.7251,8400.0
2007-04-04 15:00:00,52.34,52.34,52.28,52.31,4300.0,39.7251,39.7251,39.6796,39.7023,4300.0
2007-04-04 15:10:00,52.31,52.44,52.3,52.32,116000.0,39.7023,39.801,39.6948,39.7099,116000.0
2007-04-04 15:20:00,52.36,52.41,52.3,52.41,114200.0,39.7403,39.7782,39.6948,39.7782,114200.0
2007-04-04 15:30:00,52.39,52.39,52.31,52.38,48500.0,39.7631,39.7631,39.7023,39.7555,48500.0
2007-04-04 15:40:00,52.38,52.39,52.3,52.3,116000.0,39.7555,39.7631,39.6948,39.6948,116000.0
2007-04-04 15:50:00,52.28,52.35,52.25,52.25,45200.0,39.6796,39.7327,39.6568,39.6568,45200.0
2007-04-05 09:30:00,52.21,52.32,52.21,52.31,16200.0,39.6264,39.7099,39.6264,39.7023,16200.0
2007-04-05 09:40:00,52.26,52.3,52.25,52.29,4600.0,39.6644,39.6948,39.6568,39.6872,4600.0
2007-04-05 09:50:00,52.34,52.38,52.26,52.26,23800.0,39.7251,39.7555,39.6644,39.6644,23800.0
2007-04-05 10:00:00,52.27,52.35,52.26,52.34,7700.0,39.672,39.7327,39.6644,39.7251,7700.0
2007-04-05 10:10:00,52.33,52.42,52.3,52.36,15200.0,39.7175,39.7858,39.6948,39.7403,15200.0
2007-04-05 10:20:00,52.41,52.42,52.36,52.37,3700.0,39.7782,39.7858,39.7403,39.7479,3700.0
2007-04-05 10:30:00,52.38,52.4,52.35,52.39,4000.0,39.7555,39.7707,39.7327,39.7631,4000.0
2007-04-05 10:40:00,52.4,52.49,52.36,52.46,7600.0,39.7707,39.839,39.7403,39.8162,7600.0
2007-04-05 10:50:00,52.48,52.48,52.4,52.4,4100.0,39.8314,39.8314,39.7707,39.7707,4100.0
2007-04-05 11:00:00,52.47,52.5,52.41,52.5,43200.0,39.8238,39.8465,39.7782,39.8465,43200.0
2007-04-05 11:10:00,52.48,52.51,52.41,52.44,28400.0,39.8314,39.8541,39.7782,39.801,28400.0
2007-04-05 11:20:00,52.44,52.49,52.39,52.49,8600.0,39.801,39.839,39.7631,39.839,8600.0
2007-04-05 11:30:00,52.5,52.51,52.47,52.51,3800.0,39.8465,39.8541,39.8238,39.8541,3800.0
2007-04-05 11:40:00,52.47,52.53,52.47,52.53,2700.0,39.8238,39.8693,39.8238,39.8693,2700.0
2007-04-05 11:50:00,52.52,52.6,52.51,52.6,4600.0,39.8617,39.9224,39.8541,39.9224,4600.0
2007-04-05 12:00:00,52.61,52.66,52.6,52.66,11800.0,39.93,39.968,39.9224,39.968,11800.0
2007-04-05 12:10:00,52.66,52.66,52.58,52.6,15200.0,39.968,39.968,39.9073,39.9224,15200.0
2007-04-05 12:20:00,52.62,52.64,52.62,52.63,7100.0,39.9376,39.9528,39.9376,39.9452,7100.0
2007-04-05 12:30:00,52.65,52.65,52.61,52.65,12200.0,39.9604,39.9604,39.93,39.9604,12200.0
2007-04-05 12:40:00,52.65,52.65,52.59,52.59,6500.0,39.9604,39.9604,39.9149,39.9149,6500.0
2007-04-05 12:50:00,52.59,52.6,52.56,52.6,5700.0,39.9149,39.9224,39.8921,39.9224,5700.0
2007-04-05 13:00:00,52.58,52.61,52.58,52.61,1400.0,39.9073,39.93,39.9073,39.93,1400.0
2007-04-05 13:10:00,52.62,52.62,52.58,52.59,11300.0,39.9376,39.9376,39.9073,39.9149,11300.0
2007-04-05 13:20:00,52.59,52.59,52.53,52.55,32300.0,39.9149,39.9149,39.8693,39.8845,32300.0
2007-04-05 13:30:00,52.55,52.56,52.52,52.52,9100.0,39.8845,39.8921,39.8617,39.8617,9100.0
2007-04-05 13:40:00,52.52,52.53,52.49,52.53,16900.0,39.8617,39.8693,39.839,39.8693,16900.0
2007-04-05 13:50:00,52.5,52.52,52.42,52.5,8900.0,39.8465,39.8617,39.7858,39.8465,8900.0
2007-04-05 14:00:00,52.51,52.51,52.49,52.49,1800.0,39.8541,39.8541,39.839,39.839,1800.0
2007-04-05 14:10:00,52.49,52.55,52.49,52.55,3100.0,39.839,39.8845,39.839,39.8845,3100.0
2007-04-05 14:20:00,52.55,52.66,52.55,52.64,5400.0,39.8845,39.968,39.8845,39.9528,5400.0
2007-04-05 14:30:00,52.64,52.67,52.63,52.66,5100.0,39.9528,39.9756,39.9452,39.968,5100.0
2007-04-05 14:40:00,52.64,52.68,52.55,52.55,7900.0,39.9528,39.9832,39.8845,39.8845,7900.0
2007-04-05 14:50:00,52.53,52.56,52.53,52.55,18700.0,39.8693,39.8921,39.8693,39.8845,18700.0
2007-04-05 15:00:00,52.55,52.56,52.55,52.55,12200.0,39.8845,39.8921,39.8845,39.8845,12200.0
2007-04-05 15:10:00,52.54,52.6,52.54,52.59,16300.0,39.8769,39.9224,39.8769,39.9149,16300.0
2007-04-05 15:20:00,52.57,52.58,52.48,52.54,14200.0,39.8997,39.9073,39.8314,39.8769,14200.0
2007-04-05 15:30:00,52.55,52.62,52.51,52.55,3900.0,39.8845,39.9376,39.8541,39.8845,3900.0
2007-04-05 15:40:00,52.55,52.55,52.46,52.48,3100.0,39.8845,39.8845,39.8162,39.8314,3100.0
2007-04-05 15:50:00,52.48,52.55,52.24,52.54,16800.0,39.8314,39.8845,39.6492,39.8769,16800.0
2007-04-09 09:30:00,53.01,53.01,52.64,52.78,24500.0,40.2336,40.2336,39.9528,40.0591,24500.0
2007-04-09 09:40:00,52.78,52.82,52.73,52.81,18500.0,40.0591,40.0894,40.0211,40.0818,18500.0
2007-04-09 09:50:00,52.79,52.87,52.78,52.85,17000.0,40.0667,40.1274,40.0591,40.1122,17000.0
2007-04-09 10:00:00,52.85,52.85,52.81,52.81,33400.0,40.1122,40.1122,40.0818,40.0818,33400.0
2007-04-09 10:10:00,52.81,52.82,52.7,52.72,27200.0,40.0818,40.0894,39.9983,40.0135,27200.0
2007-04-09 10:20:00,52.72,52.78,52.7,52.77,19400.0,40.0135,40.0591,39.9983,40.0515,19400.0
2007-04-09 10:30:00,52.78,52.78,52.76,52.77,1000.0,40.0591,40.0591,40.0439,40.0515,1000.0
2007-04-09 10:40:00,52.77,52.78,52.73,52.74,17000.0,40.0515,40.0591,40.0211,40.0287,17000.0
2007-04-09 10:50:00,52.75,52.84,52.75,52.81,11600.0,40.0363,40.1046,40.0363,40.0818,11600.0
2007-04-09 11:00:00,52.82,52.82,52.8,52.8,6300.0,40.0894,40.0894,40.0742,40.0742,6300.0
2007-04-09 11:10:00,52.81,52.84,52.8,52.84,15600.0,40.0818,40.1046,40.0742,40.1046,15600.0
2007-04-09 11:20:00,52.84,52.87,52.84,52.87,10300.0,40.1046,40.1274,40.1046,40.1274,10300.0
2007-04-09 11:30:00,52.87,52.9,52.85,52.9,23100.0,40.1274,40.1501,40.1122,40.1501,23100.0
2007-04-09 11:40:00,52.9,52.93,52.85,52.85,11300.0,40.1501,40.1729,40.1122,40.1122,11300.0
2007-04-09 11:50:00,52.85,52.91,52.82,52.82,13900.0,40.1122,40.1577,40.0894,40.0894,13900.0
2007-04-09 12:00:00,52.85,52.86,52.83,52.85,900.0,40.1122,40.1198,40.097,40.1122,900.0
2007-04-09 12:10:00,52.84,52.86,52.84,52.85,3400.0,40.1046,40.1198,40.1046,40.1122,3400.0
2007-04-09 12:20:00,52.86,52.86,52.85,52.85,700.0,40.1198,40.1198,40.1122,40.1122,700.0
2007-04-09 12:30:00,52.85,52.94,52.84,52.85,7000.0,40.1122,40.1805,40.1046,40.1122,7000.0
2007-04-09 12:40:00,52.85,52.92,52.85,52.89,14100.0,40.1122,40.1653,40.1122,40.1426,14100.0
2007-04-09 12:50:00,52.9,52.9,52.85,52.89,6200.0,40.1501,40.1501,40.1122,40.1426,6200.0
2007-04-09 13:00:00,52.88,52.89,52.88,52.89,1800.0,40.135,40.1426,40.135,40.1426,1800.0
2007-04-09 13:10:00,52.88,52.89,52.88,52.88,3900.0,40.135,40.1426,40.135,40.135,3900.0
2007-04-09 13:20:00,52.88,52.92,52.88,52.92,24600.0,40.135,40.1653,40.135,40.1653,24600.0
2007-04-09 13:30:00,52.91,52.91,52.9,52.9,1600.0,40.1577,40.1577,40.1501,40.1501,1600.0
2007-04-09 13:40:00,52.9,53.0,52.88,52.9,6100.0,40.1501,40.226,40.135,40.1501,6100.0
2007-04-09 13:50:00,52.9,52.9,52.85,52.85,3600.0,40.1501,40.1501,40.1122,40.1122,3600.0
2007-04-09 14:00:00,52.85,52.87,52.85,52.86,4700.0,40.1122,40.1274,40.1122,40.1198,4700.0
2007-04-09 14:10:00,52.85,52.85,52.82,52.85,29300.0,40.1122,40.1122,40.0894,40.1122,29300.0
2007-04-09 14:20:00,52.83,52.83,52.82,52.82,5600.0,40.097,40.097,40.0894,40.0894,5600.0
2007-04-09 14:30:00,52.81,52.82,52.81,52.82,1100.0,40.0818,40.0894,40.0818,40.0894,1100.0
2007-04-09 14:40:00,52.82,52.82,52.81,52.81,2400.0,40.0894,40.0894,40.0818,40.0818,2400.0
2007-04-09 14:50:00,52.82,52.82,52.73,52.73,12300.0,40.0894,40.0894,40.0211,40.0211,12300.0
2007-04-09 15:00:00,52.8,52.82,52.78,52.82,7800.0,40.0742,40.0894,40.0591,40.0894,7800.0
2007-04-09 15:10:00,52.81,52.82,52.78,52.82,7600.0,40.0818,40.0894,40.0591,40.0894,7600.0
2007-04-09 15:20:00,52.82,52.91,52.76,52.8,8700.0,40.0894,40.1577,40.0439,40.0742,8700.0
2007-04-09 15:30:00,52.82,52.84,52.79,52.79,3900.0,40.0894,40.1046,40.0667,40.0667,3900.0
2007-04-09 15:40:00,52.79,52.82,52.79,52.81,3100.0,40.0667,40.0894,40.0667,40.0818,3100.0
2007-04-09 15:50:00,52.82,52.86,52.73,52.74,12500.0,40.0894,40.1198,40.0211,40.0287,12500.0
2007-04-10 09:30:00,52.83,52.85,52.74,52.84,38800.0,40.097,40.1122,40.0287,40.1046,38800.0
2007-04-10 09:40:00,52.81,52.9,52.7,52.7,43400.0,40.0818,40.1501,39.9983,39.9983,43400.0
2007-04-10 09:50:00,52.74,52.77,52.65,52.75,26500.0,40.0287,40.0515,39.9604,40.0363,26500.0
2007-04-10 10:00:00,52.77,52.84,52.72,52.72,42600.0,40.0515,40.1046,40.0135,40.0135,42600.0
2007-04-10 10:10:00,52.72,52.89,52.71,52.88,39900.0,40.0135,40.1426,40.0059,40.135,39900.0
2007-04-10 10:20:00,52.87,52.87,52.77,52.79,18900.0,40.1274,40.1274,40.0515,40.0667,18900.0
2007-04-10 10:30:00,52.79,52.86,52.77,52.86,8600.0,40.0667,40.1198,40.0515,40.1198,8600.0
2007-04-10 10:40:00,52.84,52.9,52.77,52.79,10200.0,40.1046,40.1501,40.0515,40.0667,10200.0
2007-04-10 10:50:00,52.79,52.89,52.77,52.78,16600.0,40.0667,40.1426,40.0515,40.0591,16600.0
2007-04-10 11:00:00,52.79,52.8,52.76,52.79,12200.0,40.0667,40.0742,40.0439,40.0667,12200.0
2007-04-10 11:10:00,52.78,52.8,52.72,52.75,14000.0,40.0591,40.0742,40.0135,40.0363,14000.0
2007-04-10 11:20:00,52.75,52.77,52.74,52.74,27800.0,40.0363,40.0515,40.0287,40.0287,27800.0
2007-04-10 11:30:00,52.75,52.82,52.74,52.74,17800.0,40.0363,40.0894,40.0287,40.0287,17800.0
2007-04-10 11:40:00,52.74,52.75,52.72,52.75,11400.0,40.0287,40.0363,40.0135,40.0363,11400.0
2007-04-10 11:50:00,52.73,52.75,52.73,52.74,3700.0,40.0211,40.0363,40.0211,40.0287,3700.0
2007-04-10 12:00:00,52.74,52.75,52.66,52.71,13600.0,40.0287,40.0363,39.968,40.0059,13600.0
2007-04-10 12:10:00,52.71,52.71,52.65,52.66,30600.0,40.0059,40.0059,39.9604,39.968,30600.0
2007-04-10 12:20:00,52.64,52.68,52.64,52.67,7500.0,39.9528,39.9832,39.9528,39.9756,7500.0
2007-04-10 12:30:00,52.65,52.71,52.5,52.71,17100.0,39.9604,40.0059,39.8465,40.0059,17100.0
2007-04-10 12:40:00,52.71,52.71,52.64,52.64,8000.0,40.0059,40.0059,39.9528,39.9528,8000.0
2007-04-10 12:50:00,52.64,52.66,52.64,52.65,3000.0,39.9528,39.968,39.9528,39.9604,3000.0
2007-04-10 13:00:00,52.68,52.71,52.64,52.7,57800.0,39.9832,40.0059,39.9528,39.9983,57800.0
2007-04-10 13:10:00,52.73,52.74,52.67,52.67,11500.0,40.0211,40.0287,39.9756,39.9756,11500.0
2007-04-10 13:20:00,52.69,52.75,52.69,52.75,12000.0,39.9908,40.0363,39.9908,40.0363,12000.0
2007-04-10 13:30:00,52.75,52.79,52.72,52.75,11400.0,40.0363,40.0667,40.0135,40.0363,11400.0
2007-04-10 13:40:00,52.75,52.79,52.72,52.79,15300.0,40.0363,40.0667,40.0135,40.0667,15300.0
2007-04-10 13:50:00,52.76,52.79,52.74,52.75,9600.0,40.0439,40.0667,40.0287,40.0363,9600.0
2007-04-10 14:00:00,52.75,52.77,52.74,52.76,48000.0,40.0363,40.0515,40.0287,40.0439,48000.0
2007-04-10 14:10:00,52.77,52.79,52.76,52.77,4200.0,40.0515,40.0667,40.0439,40.0515,4200.0
2007-04-10 14:20:00,52.79,52.81,52.75,52.8,10400.0,40.0667,40.0818,40.0363,40.0742,10400.0
2007-04-10 14:30:00,52.78,52.78,52.75,52.77,3700.0,40.0591,40.0591,40.0363,40.0515,3700.0
2007-04-10 14:40:00,52.77,52.79,52.76,52.76,3100.0,40.0515,40.0667,40.0439,40.0439,3100.0
2007-04-10 14:50:00,52.75,52.77,52.75,52.76,400.0,40.0363,40.0515,40.0363,40.0439,400.0
2007-04-10 15:00:00,52.75,52.79,52.75,52.76,10500.0,40.0363,40.0667,40.0363,40.0439,10500.0
2007-04-10 15:10:00,52.76,52.77,52.75,52.76,8600.0,40.0439,40.0515,40.0363,40.0439,8600.0
2007-04-10 15:20:00,52.76,52.76,52.64,52.71,7500.0,40.0439,40.0439,39.9528,40.0059,7500.0
2007-04-10 15:30:00,52.74,52.77,52.72,52.77,3700.0,40.0287,40.0515,40.0135,40.0515,3700.0
2007-04-10 15:40:00,52.77,52.77,52.72,52.72,5100.0,40.0515,40.0515,40.0135,40.0135,5100.0
2007-04-10 15:50:00,52.74,52.79,52.68,52.77,14300.0,40.0287,40.0667,39.9832,40.0515,14300.0
2007-04-11 09:30:00,53.3,53.41,53.22,53.23,62000.0,40.4537,40.5372,40.393,40.4006,62000.0
2007-04-11 09:40:00,53.36,53.36,53.11,53.15,60900.0,40.4993,40.4993,40.3095,40.3399,60900.0
2007-04-11 09:50:00,53.1,53.15,53.1,53.12,11300.0,40.3019,40.3399,40.3019,40.3171,11300.0
2007-04-11 10:00:00,53.15,53.18,53.12,53.15,9500.0,40.3399,40.3627,40.3171,40.3399,9500.0
2007-04-11 10:10:00,53.15,53.2,53.05,53.06,39800.0,40.3399,40.3778,40.264,40.2716,39800.0
2007-04-11 10:20:00,53.07,53.1,53.07,53.09,2500.0,40.2792,40.3019,40.2792,40.2943,2500.0
2007-04-11 10:30:00,53.1,53.1,53.06,53.09,16500.0,40.3019,40.3019,40.2716,40.2943,16500.0
2007-04-11 10:40:00,53.08,53.08,52.9,52.94,11400.0,40.2868,40.2868,40.1501,40.1805,11400.0
2007-04-11 10:50:00,52.94,53.03,52.8,52.87,41500.0,40.1805,40.2488,40.0742,40.1274,41500.0
2007-04-11 11:00:00,52.84,52.89,52.73,52.75,50800.0,40.1046,40.1426,40.0211,40.0363,50800.0
2007-04-11 11:10:00,52.75,52.84,52.72,52.84,56700.0,40.0363,40.1046,40.0135,40.1046,56700.0
2007-04-11 11:20:00,52.88,52.93,52.88,52.91,7900.0,40.135,40.1729,40.135,40.1577,7900.0
2007-04-11 11:30:00,52.9,52.9,52.8,52.84,8500.0,40.1501,40.1501,40.0742,40.1046,8500.0
2007-04-11 11:40:00,52.86,52.9,52.81,52.9,9700.0,40.1198,40.1501,40.0818,40.1501,9700.0
2007-04-11 11:50:00,52.89,52.9,52.84,52.86,311100.0,40.1426,40.1501,40.1046,40.1198,311100.0
2007-04-11 12:00:00,52.85,52.86,52.85,52.86,13100.0,40.1122,40.1198,40.1122,40.1198,13100.0
2007-04-11 12:10:00,52.86,52.91,52.86,52.89,65500.0,40.1198,40.1577,40.1198,40.1426,65500.0
2007-04-11 12:20:00,52.89,52.98,52.89,52.98,13600.0,40.1426,40.2109,40.1426,40.2109,13600.0
2007-04-11 12:30:00,52.98,52.98,52.88,52.88,26500.0,40.2109,40.2109,40.135,40.135,26500.0
2007-04-11 12:40:00,52.89,52.89,52.88,52.89,5400.0,40.1426,40.1426,40.135,40.1426,5400.0
2007-04-11 12:50:00,52.89,52.9,52.88,52.9,11600.0,40.1426,40.1501,40.135,40.1501,11600.0
2007-04-11 13:00:00,52.9,53.04,52.89,53.04,15600.0,40.1501,40.2564,40.1426,40.2564,15600.0
2007-04-11 13:10:00,53.05,53.06,52.95,52.99,9400.0,40.264,40.2716,40.1881,40.2184,9400.0
2007-04-11 13:20:00,53.0,53.0,52.99,52.99,2700.0,40.226,40.226,40.2184,40.2184,2700.0
2007-04-11 13:30:00,53.0,53.03,52.99,53.0,4500.0,40.226,40.2488,40.2184,40.226,4500.0
2007-04-11 13:40:00,53.0,53.07,53.0,53.0,6000.0,40.226,40.2792,40.226,40.226,6000.0
2007-04-11 13:50:00,52.98,52.99,52.94,52.99,4500.0,40.2109,40.2184,40.1805,40.2184,4500.0
2007-04-11 14:00:00,52.94,52.94,52.7,52.73,37900.0,40.1805,40.1805,39.9983,40.0211,37900.0
2007-04-11 14:10:00,52.74,52.76,52.67,52.76,6900.0,40.0287,40.0439,39.9756,40.0439,6900.0
2007-04-11 14:20:00,52.79,52.84,52.71,52.71,13000.0,40.0667,40.1046,40.0059,40.0059,13000.0
2007-04-11 14:30:00,52.7,52.75,52.62,52.64,17200.0,39.9983,40.0363,39.9376,39.9528,17200.0
2007-04-11 14:40:00,52.64,52.64,52.51,52.58,33900.0,39.9528,39.9528,39.8541,39.9073,33900.0
2007-04-11 14:50:00,52.56,52.67,52.53,52.58,29700.0,39.8921,39.9756,39.8693,39.9073,29700.0
2007-04-11 15:00:00,52.59,52.82,52.57,52.6,89000.0,39.9149,40.0894,39.8997,39.9224,89000.0
2007-04-11 15:10:00,52.6,52.62,52.56,52.6,20800.0,39.9224,39.9376,39.8921,39.9224,20800.0
2007-04-11 15:20:00,52.6,52.65,52.58,52.6,70200.0,39.9224,39.9604,39.9073,39.9224,70200.0
2007-04-11 15:30:00,52.57,52.69,52.52,52.59,57700.0,39.8997,39.9908,39.8617,39.9149,57700.0
2007-04-11 15:40:00,52.59,52.62,52.58,52.62,6800.0,39.9149,39.9376,39.9073,39.9376,6800.0
2007-04-11 15:50:00,52.61,52.62,52.56,52.57,7600.0,39.93,39.9376,39.8921,39.8997,7600.0
2007-04-12 09:30:00,53.3,53.3,53.01,53.05,14100.0,40.4537,40.4537,40.2336,40.264,14100.0
2007-04-12 09:40:00,53.04,53.1,52.77,53.01,32300.0,40.2564,40.3019,40.0515,40.2336,32300.0
2007-04-12 09:50:00,52.99,53.07,52.92,53.01,7300.0,40.2184,40.2792,40.1653,40.2336,7300.0
2007-04-12 10:00:00,52.97,53.19,52.93,53.18,48800.0,40.2033,40.3702,40.1729,40.3627,48800.0
2007-04-12 10:10:00,53.14,53.14,53.05,53.09,47000.0,40.3323,40.3323,40.264,40.2943,47000.0
2007-04-12 10:20:00,53.09,53.27,53.09,53.24,50400.0,40.2943,40.431,40.2943,40.4082,50400.0
2007-04-12 10:30:00,53.27,53.32,53.21,53.25,85200.0,40.431,40.4689,40.3854,40.4158,85200.0
2007-04-12 10:40:00,53.25,53.26,53.2,53.23,51400.0,40.4158,40.4234,40.3778,40.4006,51400.0
2007-04-12 10:50:00,53.28,53.34,53.27,53.32,23200.0,40.4386,40.4841,40.431,40.4689,23200.0
2007-04-12 11:00:00,53.32,53.37,53.28,53.35,8500.0,40.4689,40.5069,40.4386,40.4917,8500.0
2007-04-12 11:10:00,53.39,53.47,53.33,53.35,41500.0,40.522,40.5828,40.4765,40.4917,41500.0
2007-04-12 11:20:00,53.35,53.35,53.3,53.35,8300.0,40.4917,40.4917,40.4537,40.4917,8300.0
2007-04-12 11:30:00,53.35,53.35,53.3,53.3,22600.0,40.4917,40.4917,40.4537,40.4537,22600.0
2007-04-12 11:40:00,53.3,53.33,53.26,53.26,9200.0,40.4537,40.4765,40.4234,40.4234,9200.0
2007-04-12 11:50:00,53.28,53.33,53.27,53.33,20100.0,40.4386,40.4765,40.431,40.4765,20100.0
2007-04-12 12:00:00,53.33,53.59,53.32,53.45,28100.0,40.4765,40.6738,40.4689,40.5676,28100.0
2007-04-12 12:10:00,53.46,53.48,53.42,53.46,9300.0,40.5752,40.5904,40.5448,40.5752,9300.0
2007-04-12 12:20:00,53.48,53.5,53.44,53.44,30700.0,40.5904,40.6055,40.56,40.56,30700.0
2007-04-12 12:30:00,53.45,53.45,53.38,53.41,5900.0,40.5676,40.5676,40.5145,40.5372,5900.0
2007-04-12 12:40:00,53.42,53.42,53.4,53.42,5700.0,40.5448,40.5448,40.5296,40.5448,5700.0
2007-04-12 12:50:00,53.42,53.46,53.42,53.46,10600.0,40.5448,40.5752,40.5448,40.5752,10600.0
2007-04-12 13:00:00,53.45,53.53,53.43,53.53,27300.0,40.5676,40.6283,40.5524,40.6283,27300.0
2007-04-12 13:10:00,53.53,53.55,53.49,53.53,9700.0,40.6283,40.6435,40.5979,40.6283,9700.0
2007-04-12 13:20:00,53.53,53.62,53.53,53.59,18300.0,40.6283,40.6966,40.6283,40.6738,18300.0
2007-04-12 13:30:00,53.59,53.65,53.59,53.65,6500.0,40.6738,40.7194,40.6738,40.7194,6500.0
2007-04-12 13:40:00,53.64,53.67,53.6,53.64,29600.0,40.7118,40.7346,40.6814,40.7118,29600.0
2007-04-12 13:50:00,53.67,53.69,53.63,53.67,13300.0,40.7346,40.7497,40.7042,40.7346,13300.0
2007-04-12 14:00:00,53.67,53.68,53.56,53.65,12600.0,40.7346,40.7421,40.6511,40.7194,12600.0
2007-04-12 14:10:00,53.62,53.65,53.62,53.62,8900.0,40.6966,40.7194,40.6966,40.6966,8900.0
2007-04-12 14:20:00,53.62,53.65,53.62,53.64,13500.0,40.6966,40.7194,40.6966,40.7118,13500.0
2007-04-12 14:30:00,53.63,53.69,53.6,53.68,13500.0,40.7042,40.7497,40.6814,40.7421,13500.0
2007-04-12 14:40:00,53.68,53.72,53.68,53.7,16600.0,40.7421,40.7725,40.7421,40.7573,16600.0
2007-04-12 14:50:00,53.7,53.77,53.7,53.75,39900.0,40.7573,40.8105,40.7573,40.7953,39900.0
2007-04-12 15:00:00,53.77,53.81,53.73,53.76,30800.0,40.8105,40.8408,40.7801,40.8029,30800.0
2007-04-12 15:10:00,53.76,53.8,53.71,53.78,11700.0,40.8029,40.8332,40.7649,40.818,11700.0
2007-04-12 15:20:00,53.78,53.84,53.77,53.81,27000.0,40.818,40.8636,40.8105,40.8408,27000.0
2007-04-12 15:30:00,53.82,53.87,53.8,53.87,32300.0,40.8484,40.8864,40.8332,40.8864,32300.0
2007-04-12 15:40:00,53.85,53.86,53.81,53.86,12000.0,40.8712,40.8788,40.8408,40.8788,12000.0
2007-04-12 15:50:00,53.86,53.88,53.05,53.87,24900.0,40.8788,40.8939,40.264,40.8864,24900.0
2007-04-13 09:30:00,53.57,53.6,53.48,53.5,31500.0,40.6587,40.6814,40.5904,40.6055,31500.0
2007-04-13 09:40:00,53.5,53.53,53.45,53.46,30300.0,40.6055,40.6283,40.5676,40.5752,30300.0
2007-04-13 09:50:00,53.45,53.5,53.4,53.47,30300.0,40.5676,40.6055,40.5296,40.5828,30300.0
2007-04-13 10:00:00,53.4,53.44,53.19,53.19,62000.0,40.5296,40.56,40.3702,40.3702,62000.0
2007-04-13 10:10:00,53.22,53.3,53.18,53.18,48900.0,40.393,40.4537,40.3627,40.3627,48900.0
2007-04-13 10:20:00,53.2,53.29,53.18,53.29,12300.0,40.3778,40.4461,40.3627,40.4461,12300.0
2007-04-13 10:30:00,53.3,53.5,53.3,53.46,16400.0,40.4537,40.6055,40.4537,40.5752,16400.0
2007-04-13 10:40:00,53.46,53.49,53.38,53.38,4000.0,40.5752,40.5979,40.5145,40.5145,4000.0
2007-04-13 10:50:00,53.38,53.46,53.34,53.43,73800.0,40.5145,40.5752,40.4841,40.5524,73800.0
2007-04-13 11:00:00,53.43,53.51,53.33,53.51,75700.0,40.5524,40.6131,40.4765,40.6131,75700.0
2007-04-13 11:10:00,53.48,53.51,53.48,53.48,16200.0,40.5904,40.6131,40.5904,40.5904,16200.0
2007-04-13 11:20:00,53.44,53.48,53.44,53.44,2400.0,40.56,40.5904,40.56,40.56,2400.0
2007-04-13 11:30:00,53.44,53.52,53.44,53.52,4900.0,40.56,40.6207,40.56,40.6207,4900.0
2007-04-13 11:40:00,53.52,53.57,53.52,53.54,13300.0,40.6207,40.6587,40.6207,40.6359,13300.0
2007-04-13 11:50:00,53.56,53.56,53.54,53.55,1200.0,40.6511,40.6511,40.6359,40.6435,1200.0
2007-04-13 12:00:00,53.54,53.55,53.48,53.48,4000.0,40.6359,40.6435,40.5904,40.5904,4000.0
2007-04-13 12:10:00,53.44,53.5,53.43,53.47,2500.0,40.56,40.6055,40.5524,40.5828,2500.0
2007-04-13 12:20:00,53.48,53.51,53.48,53.49,6700.0,40.5904,40.6131,40.5904,40.5979,6700.0
2007-04-13 12:30:00,53.5,53.59,53.5,53.59,18300.0,40.6055,40.6738,40.6055,40.6738,18300.0
2007-04-13 12:40:00,53.57,53.62,53.57,53.58,8800.0,40.6587,40.6966,40.6587,40.6662,8800.0
2007-04-13 12:50:00,53.62,53.63,53.57,53.62,8700.0,40.6966,40.7042,40.6587,40.6966,8700.0
2007-04-13 13:00:00,53.62,53.65,53.51,53.55,13200.0,40.6966,40.7194,40.6131,40.6435,13200.0
2007-04-13 13:10:00,53.56,53.62,53.52,53.53,2500.0,40.6511,40.6966,40.6207,40.6283,2500.0
2007-04-13 13:20:00,53.57,53.62,53.56,53.62,4000.0,40.6587,40.6966,40.6511,40.6966,4000.0
2007-04-13 13:30:00,53.62,53.68,53.62,53.68,7900.0,40.6966,40.7421,40.6966,40.7421,7900.0
2007-04-13 13:40:00,53.67,53.69,53.65,53.69,4400.0,40.7346,40.7497,40.7194,40.7497,4400.0
2007-04-13 13:50:00,53.69,53.7,53.67,53.67,6600.0,40.7497,40.7573,40.7346,40.7346,6600.0
2007-04-13 14:00:00,53.68,53.69,53.6,53.61,9000.0,40.7421,40.7497,40.6814,40.689,9000.0
2007-04-13 14:10:00,53.61,53.63,53.61,53.63,3000.0,40.689,40.7042,40.689,40.7042,3000.0
2007-04-13 14:20:00,53.64,53.66,53.63,53.64,4100.0,40.7118,40.727,40.7042,40.7118,4100.0
2007-04-13 14:30:00,53.64,53.68,53.63,53.67,11600.0,40.7118,40.7421,40.7042,40.7346,11600.0
2007-04-13 14:40:00,53.67,53.7,53.67,53.69,10100.0,40.7346,40.7573,40.7346,40.7497,10100.0
2007-04-13 14:50:00,53.69,53.74,53.69,53.74,15300.0,40.7497,40.7877,40.7497,40.7877,15300.0
2007-04-13 15:00:00,53.74,53.84,53.72,53.76,24100.0,40.7877,40.8636,40.7725,40.8029,24100.0
2007-04-13 15:10:00,53.79,53.83,53.75,53.81,19900.0,40.8256,40.856,40.7953,40.8408,19900.0
2007-04-13 15:20:00,53.81,53.84,53.79,53.84,15300.0,40.8408,40.8636,40.8256,40.8636,15300.0
2007-04-13 15:30:00,53.85,53.88,53.78,53.83,20300.0,40.8712,40.8939,40.818,40.856,20300.0
2007-04-13 15:40:00,53.84,53.88,53.75,53.77,17900.0,40.8636,40.8939,40.7953,40.8105,17900.0
2007-04-13 15:50:00,53.82,53.82,53.71,53.71,22000.0,40.8484,40.8484,40.7649,40.7649,22000.0
2007-04-16 09:30:00,53.75,53.89,53.69,53.79,26500.0,40.7953,40.9015,40.7497,40.8256,26500.0
2007-04-16 09:40:00,53.9,53.95,53.84,53.95,11400.0,40.9091,40.9471,40.8636,40.9471,11400.0
2007-04-16 09:50:00,53.99,54.0,53.91,53.93,40300.0,40.9774,40.985,40.9167,40.9319,40300.0
2007-04-16 10:00:00,53.94,53.96,53.93,53.95,22400.0,40.9395,40.9547,40.9319,40.9471,22400.0
2007-04-16 10:10:00,53.94,53.95,53.94,53.95,6200.0,40.9395,40.9471,40.9395,40.9471,6200.0
2007-04-16 10:20:00,53.95,53.95,53.91,53.93,12900.0,40.9471,40.9471,40.9167,40.9319,12900.0
2007-04-16 10:30:00,53.93,53.97,53.91,53.96,13100.0,40.9319,40.9623,40.9167,40.9547,13100.0
2007-04-16 10:40:00,53.98,54.08,53.94,54.08,25100.0,40.9698,41.0457,40.9395,41.0457,25100.0
2007-04-16 10:50:00,54.08,54.13,53.99,53.99,70400.0,41.0457,41.0837,40.9774,40.9774,70400.0
2007-04-16 11:00:00,53.99,54.0,53.99,53.99,10000.0,40.9774,40.985,40.9774,40.9774,10000.0
2007-04-16 11:10:00,53.99,54.0,53.98,53.98,40000.0,40.9774,40.985,40.9698,40.9698,40000.0
2007-04-16 11:20:00,53.98,53.99,53.98,53.99,8700.0,40.9698,40.9774,40.9698,40.9774,8700.0
2007-04-16 11:30:00,53.98,54.0,53.98,53.99,24200.0,40.9698,40.985,40.9698,40.9774,24200.0
2007-04-16 11:40:00,53.98,54.0,53.98,53.99,7900.0,40.9698,40.985,40.9698,40.9774,7900.0
2007-04-16 11:50:00,53.99,54.03,53.99,54.03,26500.0,40.9774,41.0078,40.9774,41.0078,26500.0
2007-04-16 12:00:00,54.03,54.09,54.03,54.08,19400.0,41.0078,41.0533,41.0078,41.0457,19400.0
2007-04-16 12:10:00,54.09,54.1,54.08,54.08,4900.0,41.0533,41.0609,41.0457,41.0457,4900.0
2007-04-16 12:20:00,54.09,54.1,54.09,54.09,16600.0,41.0533,41.0609,41.0533,41.0533,16600.0
2007-04-16 12:30:00,54.07,54.1,54.03,54.06,39300.0,41.0381,41.0609,41.0078,41.0306,39300.0
2007-04-16 12:40:00,54.07,54.11,54.07,54.08,8200.0,41.0381,41.0685,41.0381,41.0457,8200.0
2007-04-16 12:50:00,54.09,54.09,54.05,54.05,15100.0,41.0533,41.0533,41.023,41.023,15100.0
2007-04-16 13:00:00,54.04,54.04,53.98,54.01,18700.0,41.0154,41.0154,40.9698,40.9926,18700.0
2007-04-16 13:10:00,54.01,54.03,54.01,54.02,4800.0,40.9926,41.0078,40.9926,41.0002,4800.0
2007-04-16 13:20:00,54.03,54.12,54.02,54.09,111700.0,41.0078,41.0761,41.0002,41.0533,111700.0
2007-04-16 13:30:00,54.09,54.1,53.92,53.99,36900.0,41.0533,41.0609,40.9243,40.9774,36900.0
2007-04-16 13:40:00,54.0,54.09,54.0,54.09,76800.0,40.985,41.0533,40.985,41.0533,76800.0
2007-04-16 13:50:00,54.03,54.05,53.9,53.91,6000.0,41.0078,41.023,40.9091,40.9167,6000.0
2007-04-16 14:00:00,53.91,53.98,53.91,53.94,20000.0,40.9167,40.9698,40.9167,40.9395,20000.0
2007-04-16 14:10:00,53.94,53.98,53.92,53.98,6400.0,40.9395,40.9698,40.9243,40.9698,6400.0
2007-04-16 14:20:00,53.98,54.03,53.97,54.03,8400.0,40.9698,41.0078,40.9623,41.0078,8400.0
2007-04-16 14:30:00,54.04,54.06,54.03,54.05,9600.0,41.0154,41.0306,41.0078,41.023,9600.0
2007-04-16 14:40:00,54.06,54.09,54.06,54.08,8900.0,41.0306,41.0533,41.0306,41.0457,8900.0
2007-04-16 14:50:00,54.08,54.12,54.06,54.1,11000.0,41.0457,41.0761,41.0306,41.0609,11000.0
2007-04-16 15:00:00,54.1,54.15,54.09,54.12,14500.0,41.0609,41.0989,41.0533,41.0761,14500.0
2007-04-16 15:10:00,54.12,54.16,53.94,54.14,38200.0,41.0761,41.1065,40.9395,41.0913,38200.0
2007-04-16 15:20:00,54.14,54.18,54.1,54.14,17400.0,41.0913,41.1216,41.0609,41.0913,17400.0
2007-04-16 15:30:00,54.12,54.12,54.06,54.09,13200.0,41.0761,41.0761,41.0306,41.0533,13200.0
2007-04-16 15:40:00,54.09,54.09,54.01,54.03,22400.0,41.0533,41.0533,40.9926,41.0078,22400.0
2007-04-16 15:50:00,54.04,54.15,53.94,53.97,26600.0,41.0154,41.0989,40.9395,40.9623,26600.0
2007-04-17 09:30:00,53.66,53.78,53.66,53.78,42000.0,40.727,40.818,40.727,40.818,42000.0
2007-04-17 09:40:00,53.78,53.78,53.58,53.66,49500.0,40.818,40.818,40.6662,40.727,49500.0
2007-04-17 09:50:00,53.66,53.74,53.56,53.73,26200.0,40.727,40.7877,40.6511,40.7801,26200.0
2007-04-17 10:00:00,53.72,53.73,53.7,53.72,37300.0,40.7725,40.7801,40.7573,40.7725,37300.0
2007-04-17 10:10:00,53.73,53.78,53.72,53.78,12400.0,40.7801,40.818,40.7725,40.818,12400.0
2007-04-17 10:20:00,53.78,53.8,53.77,53.78,21500.0,40.818,40.8332,40.8105,40.818,21500.0
2007-04-17 10:30:00,53.78,53.8,53.77,53.77,26600.0,40.818,40.8332,40.8105,40.8105,26600.0
2007-04-17 10:40:00,53.77,53.78,53.75,53.76,47300.0,40.8105,40.818,40.7953,40.8029,47300.0
2007-04-17 10:50:00,53.77,53.8,53.76,53.77,38700.0,40.8105,40.8332,40.8029,40.8105,38700.0
2007-04-17 11:00:00,53.77,53.78,53.73,53.76,35100.0,40.8105,40.818,40.7801,40.8029,35100.0
2007-04-17 11:10:00,53.77,53.81,53.74,53.77,48100.0,40.8105,40.8408,40.7877,40.8105,48100.0
2007-04-17 11:20:00,53.76,53.84,53.73,53.74,14000.0,40.8029,40.8636,40.7801,40.7877,14000.0
2007-04-17 11:30:00,53.74,53.74,53.69,53.7,42200.0,40.7877,40.7877,40.7497,40.7573,42200.0
2007-04-17 11:40:00,53.7,53.74,53.69,53.74,22200.0,40.7573,40.7877,40.7497,40.7877,22200.0
2007-04-17 11:50:00,53.74,53.79,53.7,53.71,93100.0,40.7877,40.8256,40.7573,40.7649,93100.0
2007-04-17 12:00:00,53.71,53.72,53.63,53.71,8400.0,40.7649,40.7725,40.7042,40.7649,8400.0
2007-04-17 12:10:00,53.71,53.71,53.67,53.68,20800.0,40.7649,40.7649,40.7346,40.7421,20800.0
2007-04-17 12:20:00,53.68,53.71,53.67,53.7,15800.0,40.7421,40.7649,40.7346,40.7573,15800.0
2007-04-17 12:30:00,53.71,53.71,53.7,53.71,7700.0,40.7649,40.7649,40.7573,40.7649,7700.0
2007-04-17 12:40:00,53.71,53.71,53.7,53.7,7700.0,40.7649,40.7649,40.7573,40.7573,7700.0
2007-04-17 12:50:00,53.7,53.7,53.57,53.58,50700.0,40.7573,40.7573,40.6587,40.6662,50700.0
2007-04-17 13:00:00,53.57,53.59,53.57,53.58,17000.0,40.6587,40.6738,40.6587,40.6662,17000.0
2007-04-17 13:10:00,53.57,53.58,53.48,53.48,20400.0,40.6587,40.6662,40.5904,40.5904,20400.0
2007-04-17 13:20:00,53.48,53.51,53.47,53.5,10300.0,40.5904,40.6131,40.5828,40.6055,10300.0
2007-04-17 13:30:00,53.5,53.55,53.49,53.55,16500.0,40.6055,40.6435,40.5979,40.6435,16500.0
2007-04-17 13:40:00,53.56,53.59,53.53,53.56,18600.0,40.6511,40.6738,40.6283,40.6511,18600.0
2007-04-17 13:50:00,53.55,53.56,53.51,53.53,24600.0,40.6435,40.6511,40.6131,40.6283,24600.0
2007-04-17 14:00:00,53.53,53.53,53.51,53.52,13100.0,40.6283,40.6283,40.6131,40.6207,13100.0
2007-04-17 14:10:00,53.52,53.55,53.51,53.55,24700.0,40.6207,40.6435,40.6131,40.6435,24700.0
2007-04-17 14:20:00,53.54,53.62,53.54,53.62,34400.0,40.6359,40.6966,40.6359,40.6966,34400.0
2007-04-17 14:30:00,53.63,53.67,53.59,53.6,31600.0,40.7042,40.7346,40.6738,40.6814,31600.0
2007-04-17 14:40:00,53.59,53.61,53.59,53.6,13200.0,40.6738,40.689,40.6738,40.6814,13200.0
2007-04-17 14:50:00,53.6,53.62,53.59,53.6,23500.0,40.6814,40.6966,40.6738,40.6814,23500.0
2007-04-17 15:00:00,53.6,53.6,53.56,53.56,18700.0,40.6814,40.6814,40.6511,40.6511,18700.0
2007-04-17 15:10:00,53.57,53.57,53.48,53.5,24900.0,40.6587,40.6587,40.5904,40.6055,24900.0
2007-04-17 15:20:00,53.5,53.53,53.49,53.53,39200.0,40.6055,40.6283,40.5979,40.6283,39200.0
2007-04-17 15:30:00,53.53,53.66,53.53,53.66,35500.0,40.6283,40.727,40.6283,40.727,35500.0
2007-04-17 15:40:00,53.65,53.66,53.62,53.62,45100.0,40.7194,40.727,40.6966,40.6966,45100.0
2007-04-17 15:50:00,53.63,53.66,53.48,53.49,47900.0,40.7042,40.727,40.5904,40.5979,47900.0
2007-04-18 09:30:00,53.18,54.18,53.18,53.47,87500.0,40.3627,41.1216,40.3627,40.5828,87500.0
2007-04-18 09:40:00,53.53,53.58,53.33,53.33,31000.0,40.6283,40.6662,40.4765,40.4765,31000.0
2007-04-18 09:50:00,53.33,53.4,53.31,53.35,92600.0,40.4765,40.5296,40.4613,40.4917,92600.0
2007-04-18 10:00:00,53.33,53.38,53.26,53.34,49000.0,40.4765,40.5145,40.4234,40.4841,49000.0
2007-04-18 10:10:00,53.37,53.45,53.3,53.45,81400.0,40.5069,40.5676,40.4537,40.5676,81400.0
2007-04-18 10:20:00,53.46,53.51,53.44,53.49,16700.0,40.5752,40.6131,40.56,40.5979,16700.0
2007-04-18 10:30:00,53.48,53.54,53.36,53.51,14200.0,40.5904,40.6359,40.4993,40.6131,14200.0
2007-04-18 10:40:00,53.51,53.57,53.49,53.53,9300.0,40.6131,40.6587,40.5979,40.6283,9300.0
2007-04-18 10:50:00,53.52,53.56,53.49,53.52,9100.0,40.6207,40.6511,40.5979,40.6207,9100.0
2007-04-18 11:00:00,53.53,53.65,53.53,53.59,17500.0,40.6283,40.7194,40.6283,40.6738,17500.0
2007-04-18 11:10:00,53.6,53.65,53.57,53.64,9900.0,40.6814,40.7194,40.6587,40.7118,9900.0
2007-04-18 11:20:00,53.64,53.65,53.6,53.6,9700.0,40.7118,40.7194,40.6814,40.6814,9700.0
2007-04-18 11:30:00,53.66,53.66,53.62,53.63,6100.0,40.727,40.727,40.6966,40.7042,6100.0
2007-04-18 11:40:00,53.62,53.65,53.6,53.65,5400.0,40.6966,40.7194,40.6814,40.7194,5400.0
2007-04-18 11:50:00,53.63,53.7,53.62,53.67,7300.0,40.7042,40.7573,40.6966,40.7346,7300.0
2007-04-18 12:00:00,53.64,53.67,53.59,53.62,7100.0,40.7118,40.7346,40.6738,40.6966,7100.0
2007-04-18 12:10:00,53.65,53.66,53.62,53.62,7700.0,40.7194,40.727,40.6966,40.6966,7700.0
2007-04-18 12:20:00,53.64,53.67,53.57,53.65,8500.0,40.7118,40.7346,40.6587,40.7194,8500.0
2007-04-18 12:30:00,53.65,53.66,53.53,53.57,10800.0,40.7194,40.727,40.6283,40.6587,10800.0
2007-04-18 12:40:00,53.57,53.57,53.5,53.57,7800.0,40.6587,40.6587,40.6055,40.6587,7800.0
2007-04-18 12:50:00,53.56,53.61,53.53,53.53,7300.0,40.6511,40.689,40.6283,40.6283,7300.0
2007-04-18 13:00:00,53.56,53.62,53.56,53.56,8300.0,40.6511,40.6966,40.6511,40.6511,8300.0
2007-04-18 13:10:00,53.58,53.63,53.56,53.63,10100.0,40.6662,40.7042,40.6511,40.7042,10100.0
2007-04-18 13:20:00,53.61,53.65,53.61,53.65,17000.0,40.689,40.7194,40.689,40.7194,17000.0
2007-04-18 13:30:00,53.65,53.66,53.51,53.51,18300.0,40.7194,40.727,40.6131,40.6131,18300.0
2007-04-18 13:40:00,53.51,53.52,53.51,53.52,6800.0,40.6131,40.6207,40.6131,40.6207,6800.0
2007-04-18 13:50:00,53.52,53.55,53.52,53.55,118900.0,40.6207,40.6435,40.6207,40.6435,118900.0
2007-04-18 14:00:00,53.54,53.62,53.51,53.62,30400.0,40.6359,40.6966,40.6131,40.6966,30400.0
2007-04-18 14:10:00,53.6,53.62,53.55,53.58,12700.0,40.6814,40.6966,40.6435,40.6662,12700.0
2007-04-18 14:20:00,53.58,53.58,53.56,53.58,22300.0,40.6662,40.6662,40.6511,40.6662,22300.0
2007-04-18 14:30:00,53.58,53.61,53.56,53.6,16100.0,40.6662,40.689,40.6511,40.6814,16100.0
2007-04-18 14:40:00,53.61,53.61,53.61,53.61,6600.0,40.689,40.689,40.689,40.689,6600.0
2007-04-18 14:50:00,53.61,53.61,53.58,53.59,8700.0,40.689,40.689,40.6662,40.6738,8700.0
2007-04-18 15:00:00,53.59,53.66,53.59,53.65,19600.0,40.6738,40.727,40.6738,40.7194,19600.0
2007-04-18 15:10:00,53.65,53.67,53.62,53.64,31200.0,40.7194,40.7346,40.6966,40.7118,31200.0
2007-04-18 15:20:00,53.64,53.7,53.64,53.7,18800.0,40.7118,40.7573,40.7118,40.7573,18800.0
2007-04-18 15:30:00,53.69,53.75,53.68,53.68,24000.0,40.7497,40.7953,40.7421,40.7421,24000.0
2007-04-18 15:40:00,53.69,53.7,53.59,53.59,40200.0,40.7497,40.7573,40.6738,40.6738,40200.0
2007-04-18 15:50:00,53.54,53.62,53.49,53.55,46000.0,40.6359,40.6966,40.5979,40.6435,46000.0
2007-04-19 09:30:00,52.7,52.75,52.33,52.58,90200.0,39.9983,40.0363,39.7175,39.9073,90200.0
2007-04-19 09:40:00,52.56,52.6,52.46,52.6,32500.0,39.8921,39.9224,39.8162,39.9224,32500.0
2007-04-19 09:50:00,52.6,52.69,52.57,52.69,37400.0,39.9224,39.9908,39.8997,39.9908,37400.0
2007-04-19 10:00:00,52.64,52.81,52.64,52.8,42400.0,39.9528,40.0818,39.9528,40.0742,42400.0
2007-04-19 10:10:00,52.8,52.83,52.75,52.81,38100.0,40.0742,40.097,40.0363,40.0818,38100.0
2007-04-19 10:20:00,52.83,52.89,52.83,52.85,14100.0,40.097,40.1426,40.097,40.1122,14100.0
2007-04-19 10:30:00,52.86,52.86,52.78,52.86,8900.0,40.1198,40.1198,40.0591,40.1198,8900.0
2007-04-19 10:40:00,52.86,52.86,52.7,52.7,30300.0,40.1198,40.1198,39.9983,39.9983,30300.0
2007-04-19 10:50:00,52.7,52.8,52.64,52.77,32000.0,39.9983,40.0742,39.9528,40.0515,32000.0
2007-04-19 11:00:00,52.77,52.8,52.72,52.76,17400.0,40.0515,40.0742,40.0135,40.0439,17400.0
2007-04-19 11:10:00,52.77,52.89,52.75,52.86,16500.0,40.0515,40.1426,40.0363,40.1198,16500.0
2007-04-19 11:20:00,52.87,52.97,52.87,52.96,44300.0,40.1274,40.2033,40.1274,40.1957,44300.0
2007-04-19 11:30:00,52.96,52.99,52.9,52.99,24100.0,40.1957,40.2184,40.1501,40.2184,24100.0
2007-04-19 11:40:00,52.98,53.0,52.89,52.89,6100.0,40.2109,40.226,40.1426,40.1426,6100.0
2007-04-19 11:50:00,52.88,53.0,52.88,53.0,25800.0,40.135,40.226,40.135,40.226,25800.0
2007-04-19 12:00:00,52.97,52.97,52.94,52.95,4200.0,40.2033,40.2033,40.1805,40.1881,4200.0
2007-04-19 12:10:00,52.94,53.0,52.93,52.98,7200.0,40.1805,40.226,40.1729,40.2109,7200.0
2007-04-19 12:20:00,52.94,52.97,52.92,52.97,5200.0,40.1805,40.2033,40.1653,40.2033,5200.0
2007-04-19 12:30:00,52.95,52.95,52.82,52.88,14900.0,40.1881,40.1881,40.0894,40.135,14900.0
2007-04-19 12:40:00,52.91,52.93,52.91,52.93,700.0,40.1577,40.1729,40.1577,40.1729,700.0
2007-04-19 12:50:00,52.97,52.97,52.94,52.97,3500.0,40.2033,40.2033,40.1805,40.2033,3500.0
2007-04-19 13:00:00,52.97,53.01,52.96,53.0,36500.0,40.2033,40.2336,40.1957,40.226,36500.0
2007-04-19 13:10:00,53.01,53.03,53.0,53.0,3900.0,40.2336,40.2488,40.226,40.226,3900.0
2007-04-19 13:20:00,53.01,53.02,52.95,52.98,13200.0,40.2336,40.2412,40.1881,40.2109,13200.0
2007-04-19 13:30:00,52.99,52.99,52.97,52.97,10100.0,40.2184,40.2184,40.2033,40.2033,10100.0
2007-04-19 13:40:00,52.98,53.03,52.96,52.99,50700.0,40.2109,40.2488,40.1957,40.2184,50700.0
2007-04-19 13:50:00,52.99,53.09,52.99,53.0,25100.0,40.2184,40.2943,40.2184,40.226,25100.0
2007-04-19 14:00:00,53.0,53.0,52.95,53.0,33100.0,40.226,40.226,40.1881,40.226,33100.0
2007-04-19 14:10:00,53.01,53.11,52.85,52.89,30700.0,40.2336,40.3095,40.1122,40.1426,30700.0
2007-04-19 14:20:00,52.88,52.9,52.82,52.9,25200.0,40.135,40.1501,40.0894,40.1501,25200.0
2007-04-19 14:30:00,52.92,52.94,52.91,52.94,14400.0,40.1653,40.1805,40.1577,40.1805,14400.0
2007-04-19 14:40:00,52.94,52.95,52.93,52.95,4700.0,40.1805,40.1881,40.1729,40.1881,4700.0
2007-04-19 14:50:00,52.95,52.96,52.87,52.87,4600.0,40.1881,40.1957,40.1274,40.1274,4600.0
2007-04-19 15:00:00,52.87,52.9,52.84,52.87,9000.0,40.1274,40.1501,40.1046,40.1274,9000.0
2007-04-19 15:10:00,52.88,52.89,52.88,52.89,6000.0,40.135,40.1426,40.135,40.1426,6000.0
2007-04-19 15:20:00,52.88,52.91,52.86,52.9,2900.0,40.135,40.1577,40.1198,40.1501,2900.0
2007-04-19 15:30:00,52.87,52.87,52.75,52.79,7700.0,40.1274,40.1274,40.0363,40.0667,7700.0
2007-04-19 15:40:00,52.8,52.97,52.76,52.84,13200.0,40.0742,40.2033,40.0439,40.1046,13200.0
2007-04-19 15:50:00,52.83,52.86,52.74,52.86,9400.0,40.097,40.1198,40.0287,40.1198,9400.0
2007-04-20 09:30:00,53.74,53.99,53.69,53.75,49400.0,40.7877,40.9774,40.7497,40.7953,49400.0
2007-04-20 09:40:00,53.81,53.92,53.77,53.9,8500.0,40.8408,40.9243,40.8105,40.9091,8500.0
2007-04-20 09:50:00,53.9,53.93,53.78,53.82,8700.0,40.9091,40.9319,40.818,40.8484,8700.0
2007-04-20 10:00:00,53.84,53.84,53.7,53.72,42600.0,40.8636,40.8636,40.7573,40.7725,42600.0
2007-04-20 10:10:00,53.71,53.84,53.71,53.84,8800.0,40.7649,40.8636,40.7649,40.8636,8800.0
2007-04-20 10:20:00,53.84,53.88,53.79,53.86,8400.0,40.8636,40.8939,40.8256,40.8788,8400.0
2007-04-20 10:30:00,53.86,53.91,53.85,53.85,15200.0,40.8788,40.9167,40.8712,40.8712,15200.0
2007-04-20 10:40:00,53.85,53.9,53.84,53.85,7100.0,40.8712,40.9091,40.8636,40.8712,7100.0
2007-04-20 10:50:00,53.85,53.85,53.82,53.82,5400.0,40.8712,40.8712,40.8484,40.8484,5400.0
2007-04-20 11:00:00,53.82,53.89,53.82,53.82,5200.0,40.8484,40.9015,40.8484,40.8484,5200.0
2007-04-20 11:10:00,53.81,53.81,53.75,53.76,7400.0,40.8408,40.8408,40.7953,40.8029,7400.0
2007-04-20 11:20:00,53.78,53.79,53.75,53.76,4800.0,40.818,40.8256,40.7953,40.8029,4800.0
2007-04-20 11:30:00,53.77,53.78,53.71,53.71,4000.0,40.8105,40.818,40.7649,40.7649,4000.0
2007-04-20 11:40:00,53.71,53.78,53.68,53.77,9400.0,40.7649,40.818,40.7421,40.8105,9400.0
2007-04-20 11:50:00,53.75,53.79,53.7,53.79,6100.0,40.7953,40.8256,40.7573,40.8256,6100.0
2007-04-20 12:00:00,53.79,53.8,53.77,53.8,12200.0,40.8256,40.8332,40.8105,40.8332,12200.0
2007-04-20 12:10:00,53.82,53.86,53.81,53.85,7700.0,40.8484,40.8788,40.8408,40.8712,7700.0
2007-04-20 12:20:00,53.85,53.85,53.81,53.81,8300.0,40.8712,40.8712,40.8408,40.8408,8300.0
2007-04-20 12:30:00,53.84,53.85,53.72,53.75,51600.0,40.8636,40.8712,40.7725,40.7953,51600.0
2007-04-20 12:40:00,53.77,53.77,53.69,53.73,9300.0,40.8105,40.8105,40.7497,40.7801,9300.0
2007-04-20 12:50:00,53.71,53.73,53.69,53.71,34000.0,40.7649,40.7801,40.7497,40.7649,34000.0
2007-04-20 13:00:00,53.71,53.71,53.61,53.66,16200.0,40.7649,40.7649,40.689,40.727,16200.0
2007-04-20 13:10:00,53.66,53.71,53.6,53.7,10000.0,40.727,40.7649,40.6814,40.7573,10000.0
2007-04-20 13:20:00,53.71,53.75,53.7,53.72,3300.0,40.7649,40.7953,40.7573,40.7725,3300.0
2007-04-20 13:30:00,53.74,53.74,53.71,53.74,1900.0,40.7877,40.7877,40.7649,40.7877,1900.0
2007-04-20 13:40:00,53.74,53.74,53.72,53.73,2400.0,40.7877,40.7877,40.7725,40.7801,2400.0
2007-04-20 13:50:00,53.74,53.75,53.73,53.73,1700.0,40.7877,40.7953,40.7801,40.7801,1700.0
2007-04-20 14:00:00,53.72,53.74,53.71,53.73,4400.0,40.7725,40.7877,40.7649,40.7801,4400.0
2007-04-20 14:10:00,53.76,53.77,53.68,53.74,8900.0,40.8029,40.8105,40.7421,40.7877,8900.0
2007-04-20 14:20:00,53.75,53.76,53.75,53.76,6600.0,40.7953,40.8029,40.7953,40.8029,6600.0
2007-04-20 14:30:00,53.76,53.78,53.76,53.77,5300.0,40.8029,40.818,40.8029,40.8105,5300.0
2007-04-20 14:40:00,53.77,53.78,53.76,53.78,2800.0,40.8105,40.818,40.8029,40.818,2800.0
2007-04-20 14:50:00,53.77,53.8,53.77,53.79,4600.0,40.8105,40.8332,40.8105,40.8256,4600.0
2007-04-20 15:00:00,53.8,53.85,53.8,53.82,14300.0,40.8332,40.8712,40.8332,40.8484,14300.0
2007-04-20 15:10:00,53.81,53.85,53.81,53.82,15700.0,40.8408,40.8712,40.8408,40.8484,15700.0
2007-04-20 15:20:00,53.81,53.85,53.8,53.8,5900.0,40.8408,40.8712,40.8332,40.8332,5900.0
2007-04-20 15:30:00,53.8,53.8,53.77,53.79,5300.0,40.8332,40.8332,40.8105,40.8256,5300.0
2007-04-20 15:40:00,53.77,53.82,53.75,53.77,25900.0,40.8105,40.8484,40.7953,40.8105,25900.0
2007-04-20 15:50:00,53.78,54.0,53.75,53.89,59400.0,40.818,40.985,40.7953,40.9015,59400.0
2007-04-23 09:30:00,53.92,53.94,53.73,53.9,12100.0,40.9243,40.9395,40.7801,40.9091,12100.0
2007-04-23 09:40:00,53.88,54.0,53.88,53.99,9500.0,40.8939,40.985,40.8939,40.9774,9500.0
2007-04-23 09:50:00,54.0,54.03,53.94,53.97,11100.0,40.985,41.0078,40.9395,40.9623,11100.0
2007-04-23 10:00:00,53.98,53.98,53.9,53.95,19800.0,40.9698,40.9698,40.9091,40.9471,19800.0
2007-04-23 10:10:00,53.95,54.03,53.95,54.02,9100.0,40.9471,41.0078,40.9471,41.0002,9100.0
2007-04-23 10:20:00,54.02,54.04,53.98,53.98,15300.0,41.0002,41.0154,40.9698,40.9698,15300.0
2007-04-23 10:30:00,53.98,54.02,53.95,53.96,30200.0,40.9698,41.0002,40.9471,40.9547,30200.0
2007-04-23 10:40:00,53.96,54.01,53.95,54.01,5800.0,40.9547,40.9926,40.9471,40.9926,5800.0
2007-04-23 10:50:00,54.0,54.0,53.8,53.88,36000.0,40.985,40.985,40.8332,40.8939,36000.0
2007-04-23 11:00:00,53.9,53.94,53.89,53.89,4000.0,40.9091,40.9395,40.9015,40.9015,4000.0
2007-04-23 11:10:00,53.86,53.89,53.83,53.86,5900.0,40.8788,40.9015,40.856,40.8788,5900.0
2007-04-23 11:20:00,53.86,54.02,53.86,54.01,11100.0,40.8788,41.0002,40.8788,40.9926,11100.0
2007-04-23 11:30:00,54.0,54.0,53.9,53.91,12100.0,40.985,40.985,40.9091,40.9167,12100.0
2007-04-23 11:40:00,53.89,53.89,53.84,53.84,6000.0,40.9015,40.9015,40.8636,40.8636,6000.0
2007-04-23 11:50:00,53.86,53.87,53.83,53.87,1700.0,40.8788,40.8864,40.856,40.8864,1700.0
2007-04-23 12:00:00,53.86,53.9,53.85,53.9,7700.0,40.8788,40.9091,40.8712,40.9091,7700.0
2007-04-23 12:10:00,53.9,53.9,53.84,53.85,3300.0,40.9091,40.9091,40.8636,40.8712,3300.0
2007-04-23 12:20:00,53.85,53.85,53.83,53.83,5700.0,40.8712,40.8712,40.856,40.856,5700.0
2007-04-23 12:30:00,53.82,53.84,53.82,53.82,9000.0,40.8484,40.8636,40.8484,40.8484,9000.0
2007-04-23 12:40:00,53.82,53.82,53.77,53.81,10300.0,40.8484,40.8484,40.8105,40.8408,10300.0
2007-04-23 12:50:00,53.81,53.84,53.81,53.84,11100.0,40.8408,40.8636,40.8408,40.8636,11100.0
2007-04-23 13:00:00,53.84,53.84,53.79,53.8,11100.0,40.8636,40.8636,40.8256,40.8332,11100.0
2007-04-23 13:10:00,53.81,53.84,53.78,53.84,13700.0,40.8408,40.8636,40.818,40.8636,13700.0
2007-04-23 13:20:00,53.84,53.86,53.84,53.84,17900.0,40.8636,40.8788,40.8636,40.8636,17900.0
2007-04-23 13:30:00,53.83,53.83,53.8,53.8,700.0,40.856,40.856,40.8332,40.8332,700.0
2007-04-23 13:40:00,53.79,53.79,53.73,53.74,4800.0,40.8256,40.8256,40.7801,40.7877,4800.0
2007-04-23 13:50:00,53.81,53.81,53.71,53.72,17100.0,40.8408,40.8408,40.7649,40.7725,17100.0
2007-04-23 14:00:00,53.71,53.71,53.6,53.66,16500.0,40.7649,40.7649,40.6814,40.727,16500.0
2007-04-23 14:10:00,53.64,53.65,53.62,53.62,13700.0,40.7118,40.7194,40.6966,40.6966,13700.0
2007-04-23 14:20:00,53.62,53.62,53.61,53.62,2700.0,40.6966,40.6966,40.689,40.6966,2700.0
2007-04-23 14:30:00,53.62,53.66,53.62,53.66,6100.0,40.6966,40.727,40.6966,40.727,6100.0
2007-04-23 14:40:00,53.66,53.72,53.66,53.72,4600.0,40.727,40.7725,40.727,40.7725,4600.0
2007-04-23 14:50:00,53.73,53.73,53.73,53.73,1300.0,40.7801,40.7801,40.7801,40.7801,1300.0
2007-04-23 15:00:00,53.72,53.73,53.67,53.73,11100.0,40.7725,40.7801,40.7346,40.7801,11100.0
2007-04-23 15:10:00,53.72,53.72,53.64,53.68,12500.0,40.7725,40.7725,40.7118,40.7421,12500.0
2007-04-23 15:20:00,53.66,53.69,53.66,53.68,13700.0,40.727,40.7497,40.727,40.7421,13700.0
2007-04-23 15:30:00,53.68,53.75,53.68,53.75,21000.0,40.7421,40.7953,40.7421,40.7953,21000.0
2007-04-23 15:40:00,53.75,53.8,53.71,53.73,36800.0,40.7953,40.8332,40.7649,40.7801,36800.0
2007-04-23 15:50:00,53.72,53.79,53.6,53.71,25500.0,40.7725,40.8256,40.6814,40.7649,25500.0
2007-04-24 09:30:00,54.2,54.23,53.98,54.0,394200.0,41.1368,41.1596,40.9698,40.985,394200.0
2007-04-24 09:40:00,54.04,54.1,54.0,54.05,15600.0,41.0154,41.0609,40.985,41.023,15600.0
2007-04-24 09:50:00,54.06,54.06,53.91,54.04,41500.0,41.0306,41.0306,40.9167,41.0154,41500.0
2007-04-24 10:00:00,54.02,54.02,53.87,53.92,25600.0,41.0002,41.0002,40.8864,40.9243,25600.0
2007-04-24 10:10:00,53.9,54.0,53.9,53.97,8800.0,40.9091,40.985,40.9091,40.9623,8800.0
2007-04-24 10:20:00,53.93,53.94,53.75,53.86,20100.0,40.9319,40.9395,40.7953,40.8788,20100.0
2007-04-24 10:30:00,53.81,53.84,53.75,53.84,5600.0,40.8408,40.8636,40.7953,40.8636,5600.0
2007-04-24 10:40:00,53.82,53.85,53.8,53.83,14800.0,40.8484,40.8712,40.8332,40.856,14800.0
2007-04-24 10:50:00,53.83,53.87,53.82,53.86,11000.0,40.856,40.8864,40.8484,40.8788,11000.0
2007-04-24 11:00:00,53.85,53.92,53.68,53.91,29600.0,40.8712,40.9243,40.7421,40.9167,29600.0
2007-04-24 11:10:00,53.9,53.92,53.88,53.88,3900.0,40.9091,40.9243,40.8939,40.8939,3900.0
2007-04-24 11:20:00,53.88,53.96,53.87,53.96,6900.0,40.8939,40.9547,40.8864,40.9547,6900.0
2007-04-24 11:30:00,53.99,54.02,53.97,54.0,16800.0,40.9774,41.0002,40.9623,40.985,16800.0
2007-04-24 11:40:00,54.0,54.02,53.99,53.99,1900.0,40.985,41.0002,40.9774,40.9774,1900.0
2007-04-24 11:50:00,53.95,53.97,53.95,53.96,2600.0,40.9471,40.9623,40.9471,40.9547,2600.0
2007-04-24 12:00:00,53.94,54.09,53.91,54.08,19600.0,40.9395,41.0533,40.9167,41.0457,19600.0
2007-04-24 12:10:00,54.09,54.16,54.09,54.16,30300.0,41.0533,41.1065,41.0533,41.1065,30300.0
2007-04-24 12:20:00,54.16,54.16,54.1,54.1,22800.0,41.1065,41.1065,41.0609,41.0609,22800.0
2007-04-24 12:30:00,54.11,54.11,54.04,54.04,4800.0,41.0685,41.0685,41.0154,41.0154,4800.0
2007-04-24 12:40:00,54.04,54.04,53.91,53.96,27900.0,41.0154,41.0154,40.9167,40.9547,27900.0
2007-04-24 12:50:00,53.95,53.97,53.95,53.97,4800.0,40.9471,40.9623,40.9471,40.9623,4800.0
2007-04-24 13:00:00,53.96,53.96,53.88,53.9,24300.0,40.9547,40.9547,40.8939,40.9091,24300.0
2007-04-24 13:10:00,53.92,53.93,53.9,53.91,3200.0,40.9243,40.9319,40.9091,40.9167,3200.0
2007-04-24 13:20:00,53.9,53.95,53.9,53.95,21600.0,40.9091,40.9471,40.9091,40.9471,21600.0
2007-04-24 13:30:00,53.93,53.99,53.93,53.99,8600.0,40.9319,40.9774,40.9319,40.9774,8600.0
2007-04-24 13:40:00,54.0,54.0,53.97,53.98,3200.0,40.985,40.985,40.9623,40.9698,3200.0
2007-04-24 13:50:00,53.97,53.97,53.96,53.96,2700.0,40.9623,40.9623,40.9547,40.9547,2700.0
2007-04-24 14:00:00,53.96,54.07,53.96,54.05,21000.0,40.9547,41.0381,40.9547,41.023,21000.0
2007-04-24 14:10:00,54.05,54.13,54.04,54.1,33400.0,41.023,41.0837,41.0154,41.0609,33400.0
2007-04-24 14:20:00,54.1,54.19,54.03,54.17,42500.0,41.0609,41.1292,41.0078,41.114,42500.0
2007-04-24 14:30:00,54.16,54.22,54.13,54.22,21800.0,41.1065,41.152,41.0837,41.152,21800.0
2007-04-24 14:40:00,54.17,54.19,54.06,54.07,26100.0,41.114,41.1292,41.0306,41.0381,26100.0
2007-04-24 14:50:00,54.06,54.06,54.01,54.06,1600.0,41.0306,41.0306,40.9926,41.0306,1600.0
2007-04-24 15:00:00,54.04,54.07,54.0,54.07,1400.0,41.0154,41.0381,40.985,41.0381,1400.0
2007-04-24 15:10:00,54.06,54.07,54.03,54.04,4000.0,41.0306,41.0381,41.0078,41.0154,4000.0
2007-04-24 15:20:00,54.03,54.08,54.0,54.06,27800.0,41.0078,41.0457,40.985,41.0306,27800.0
2007-04-24 15:30:00,54.06,54.06,54.03,54.03,4300.0,41.0306,41.0306,41.0078,41.0078,4300.0
2007-04-24 15:40:00,54.04,54.04,53.95,53.99,40400.0,41.0154,41.0154,40.9471,40.9774,40400.0
2007-04-24 15:50:00,53.99,54.0,53.87,53.9,69000.0,40.9774,40.985,40.8864,40.9091,69000.0
2007-04-25 09:30:00,54.02,54.1,53.89,53.99,45100.0,41.0002,41.0609,40.9015,40.9774,45100.0
2007-04-25 09:40:00,53.99,54.0,53.79,53.85,30900.0,40.9774,40.985,40.8256,40.8712,30900.0
2007-04-25 09:50:00,53.9,53.94,53.87,53.93,31400.0,40.9091,40.9395,40.8864,40.9319,31400.0
2007-04-25 10:00:00,53.93,53.96,53.78,53.91,20600.0,40.9319,40.9547,40.818,40.9167,20600.0
2007-04-25 10:10:00,53.82,53.82,53.78,53.79,11800.0,40.8484,40.8484,40.818,40.8256,11800.0
2007-04-25 10:20:00,53.78,53.9,53.78,53.86,44200.0,40.818,40.9091,40.818,40.8788,44200.0
2007-04-25 10:30:00,53.86,53.91,53.84,53.87,22700.0,40.8788,40.9167,40.8636,40.8864,22700.0
2007-04-25 10:40:00,53.91,53.91,53.84,53.87,6400.0,40.9167,40.9167,40.8636,40.8864,6400.0
2007-04-25 10:50:00,53.86,53.92,53.85,53.85,10700.0,40.8788,40.9243,40.8712,40.8712,10700.0
2007-04-25 11:00:00,53.85,53.95,53.85,53.95,37600.0,40.8712,40.9471,40.8712,40.9471,37600.0
2007-04-25 11:10:00,53.98,53.98,53.92,53.94,4600.0,40.9698,40.9698,40.9243,40.9395,4600.0
2007-04-25 11:20:00,53.94,53.98,53.92,53.97,8000.0,40.9395,40.9698,40.9243,40.9623,8000.0
2007-04-25 11:30:00,53.98,53.99,53.96,53.96,7000.0,40.9698,40.9774,40.9547,40.9547,7000.0
2007-04-25 11:40:00,53.96,53.96,53.94,53.96,3800.0,40.9547,40.9547,40.9395,40.9547,3800.0
2007-04-25 11:50:00,53.99,54.09,53.97,54.07,11000.0,40.9774,41.0533,40.9623,41.0381,11000.0
2007-04-25 12:00:00,54.06,54.08,54.03,54.04,11700.0,41.0306,41.0457,41.0078,41.0154,11700.0
2007-04-25 12:10:00,54.04,54.05,54.04,54.05,700.0,41.0154,41.023,41.0154,41.023,700.0
2007-04-25 12:20:00,54.07,54.07,54.02,54.04,24300.0,41.0381,41.0381,41.0002,41.0154,24300.0
2007-04-25 12:30:00,54.03,54.03,54.01,54.02,4700.0,41.0078,41.0078,40.9926,41.0002,4700.0
2007-04-25 12:40:00,54.03,54.03,54.01,54.01,1100.0,41.0078,41.0078,40.9926,40.9926,1100.0
2007-04-25 12:50:00,54.03,54.03,54.0,54.01,2900.0,41.0078,41.0078,40.985,40.9926,2900.0
2007-04-25 13:00:00,54.02,54.03,54.02,54.02,1200.0,41.0002,41.0078,41.0002,41.0002,1200.0
2007-04-25 13:10:00,54.01,54.03,54.0,54.03,6000.0,40.9926,41.0078,40.985,41.0078,6000.0
2007-04-25 13:20:00,54.03,54.07,54.02,54.02,31000.0,41.0078,41.0381,41.0002,41.0002,31000.0
2007-04-25 13:30:00,54.02,54.05,54.01,54.02,2400.0,41.0002,41.023,40.9926,41.0002,2400.0
2007-04-25 13:40:00,53.99,54.06,53.97,54.06,30400.0,40.9774,41.0306,40.9623,41.0306,30400.0
2007-04-25 13:50:00,54.06,54.1,54.05,54.1,14700.0,41.0306,41.0609,41.023,41.0609,14700.0
2007-04-25 14:00:00,54.11,54.16,54.06,54.15,31100.0,41.0685,41.1065,41.0306,41.0989,31100.0
2007-04-25 14:10:00,54.14,54.14,54.07,54.07,4400.0,41.0913,41.0913,41.0381,41.0381,4400.0
2007-04-25 14:20:00,54.06,54.14,54.05,54.08,20800.0,41.0306,41.0913,41.023,41.0457,20800.0
2007-04-25 14:30:00,54.08,54.16,54.08,54.11,24300.0,41.0457,41.1065,41.0457,41.0685,24300.0
2007-04-25 14:40:00,54.11,54.22,54.11,54.2,22200.0,41.0685,41.152,41.0685,41.1368,22200.0
2007-04-25 14:50:00,54.21,54.21,54.2,54.21,26600.0,41.1444,41.1444,41.1368,41.1444,26600.0
2007-04-25 15:00:00,54.21,54.31,54.21,54.31,19900.0,41.1444,41.2203,41.1444,41.2203,19900.0
2007-04-25 15:10:00,54.28,54.28,54.17,54.18,26400.0,41.1975,41.1975,41.114,41.1216,26400.0
2007-04-25 15:20:00,54.16,54.21,54.14,54.21,11000.0,41.1065,41.1444,41.0913,41.1444,11000.0
2007-04-25 15:30:00,54.21,54.28,54.2,54.25,48900.0,41.1444,41.1975,41.1368,41.1748,48900.0
2007-04-25 15:40:00,54.24,54.25,54.18,54.23,18300.0,41.1672,41.1748,41.1216,41.1596,18300.0
2007-04-25 15:50:00,54.21,54.23,54.1,54.1,95200.0,41.1444,41.1596,41.0609,41.0609,95200.0
2007-04-26 09:30:00,54.09,54.24,54.02,54.11,40800.0,41.0533,41.1672,41.0002,41.0685,40800.0
2007-04-26 09:40:00,54.11,54.16,53.97,53.97,28200.0,41.0685,41.1065,40.9623,40.9623,28200.0
2007-04-26 09:50:00,53.97,54.01,53.77,53.8,26200.0,40.9623,40.9926,40.8105,40.8332,26200.0
2007-04-26 10:00:00,53.78,53.93,53.68,53.92,76700.0,40.818,40.9319,40.7421,40.9243,76700.0
2007-04-26 10:10:00,53.81,53.91,53.79,53.79,16800.0,40.8408,40.9167,40.8256,40.8256,16800.0
2007-04-26 10:20:00,53.79,53.94,53.74,53.89,9400.0,40.8256,40.9395,40.7877,40.9015,9400.0
2007-04-26 10:30:00,53.88,53.92,53.83,53.9,11100.0,40.8939,40.9243,40.856,40.9091,11100.0
2007-04-26 10:40:00,53.89,53.94,53.86,53.94,15100.0,40.9015,40.9395,40.8788,40.9395,15100.0
2007-04-26 10:50:00,53.9,53.94,53.9,53.94,1900.0,40.9091,40.9395,40.9091,40.9395,1900.0
2007-04-26 11:00:00,53.93,53.94,53.9,53.94,9000.0,40.9319,40.9395,40.9091,40.9395,9000.0
2007-04-26 11:10:00,53.92,53.94,53.92,53.93,2100.0,40.9243,40.9395,40.9243,40.9319,2100.0
2007-04-26 11:20:00,53.95,53.95,53.84,53.9,3100.0,40.9471,40.9471,40.8636,40.9091,3100.0
2007-04-26 11:30:00,53.88,53.9,53.83,53.89,4300.0,40.8939,40.9091,40.856,40.9015,4300.0
2007-04-26 11:40:00,53.88,53.88,53.78,53.82,59400.0,40.8939,40.8939,40.818,40.8484,59400.0
2007-04-26 11:50:00,53.79,53.79,53.69,53.74,11600.0,40.8256,40.8256,40.7497,40.7877,11600.0
2007-04-26 12:00:00,53.7,53.98,53.7,53.71,27100.0,40.7573,40.9698,40.7573,40.7649,27100.0
2007-04-26 12:10:00,53.77,53.79,53.69,53.72,41800.0,40.8105,40.8256,40.7497,40.7725,41800.0
2007-04-26 12:20:00,53.73,53.79,53.73,53.76,5200.0,40.7801,40.8256,40.7801,40.8029,5200.0
2007-04-26 12:30:00,53.8,53.82,53.8,53.81,12200.0,40.8332,40.8484,40.8332,40.8408,12200.0
2007-04-26 12:40:00,53.82,53.84,53.81,53.84,10800.0,40.8484,40.8636,40.8408,40.8636,10800.0
2007-04-26 12:50:00,53.82,53.84,53.81,53.81,2300.0,40.8484,40.8636,40.8408,40.8408,2300.0
2007-04-26 13:00:00,53.85,53.88,53.85,53.86,4900.0,40.8712,40.8939,40.8712,40.8788,4900.0
2007-04-26 13:10:00,53.87,53.9,53.86,53.9,5600.0,40.8864,40.9091,40.8788,40.9091,5600.0
2007-04-26 13:20:00,53.9,53.9,53.77,53.77,5600.0,40.9091,40.9091,40.8105,40.8105,5600.0
2007-04-26 13:30:00,53.78,53.79,53.76,53.76,4800.0,40.818,40.8256,40.8029,40.8029,4800.0
2007-04-26 13:40:00,53.76,53.86,53.76,53.86,14800.0,40.8029,40.8788,40.8029,40.8788,14800.0
2007-04-26 13:50:00,53.86,53.89,53.86,53.89,5800.0,40.8788,40.9015,40.8788,40.9015,5800.0
2007-04-26 14:00:00,53.88,53.92,53.86,53.92,8500.0,40.8939,40.9243,40.8788,40.9243,8500.0
2007-04-26 14:10:00,53.91,53.95,53.91,53.94,4500.0,40.9167,40.9471,40.9167,40.9395,4500.0
2007-04-26 14:20:00,53.95,53.95,53.93,53.93,1200.0,40.9471,40.9471,40.9319,40.9319,1200.0
2007-04-26 14:30:00,53.94,53.96,53.9,53.96,15900.0,40.9395,40.9547,40.9091,40.9547,15900.0
2007-04-26 14:40:00,53.97,54.12,53.97,54.12,21800.0,40.9623,41.0761,40.9623,41.0761,21800.0
2007-04-26 14:50:00,54.1,54.15,54.07,54.13,30300.0,41.0609,41.0989,41.0381,41.0837,30300.0
2007-04-26 15:00:00,54.11,54.14,54.09,54.13,10400.0,41.0685,41.0913,41.0533,41.0837,10400.0
2007-04-26 15:10:00,54.12,54.18,54.1,54.16,10600.0,41.0761,41.1216,41.0609,41.1065,10600.0
2007-04-26 15:20:00,54.16,54.16,54.1,54.11,2900.0,41.1065,41.1065,41.0609,41.0685,2900.0
2007-04-26 15:30:00,54.14,54.14,54.06,54.06,13100.0,41.0913,41.0913,41.0306,41.0306,13100.0
2007-04-26 15:40:00,54.05,54.05,53.91,53.91,22400.0,41.023,41.023,40.9167,40.9167,22400.0
2007-04-26 15:50:00,53.89,54.05,53.88,54.0,30300.0,40.9015,41.023,40.8939,40.985,30300.0
2007-04-27 09:30:00,54.71,54.71,53.13,53.32,29000.0,41.5239,41.5239,40.3247,40.4689,29000.0
2007-04-27 09:40:00,53.32,53.39,53.28,53.38,29700.0,40.4689,40.522,40.4386,40.5145,29700.0
2007-04-27 09:50:00,53.38,53.53,53.38,53.53,50100.0,40.5145,40.6283,40.5145,40.6283,50100.0
2007-04-27 10:00:00,53.52,53.65,53.51,53.61,31600.0,40.6207,40.7194,40.6131,40.689,31600.0
2007-04-27 10:10:00,53.61,53.61,53.5,53.6,6200.0,40.689,40.689,40.6055,40.6814,6200.0
2007-04-27 10:20:00,53.57,53.6,53.57,53.6,6900.0,40.6587,40.6814,40.6587,40.6814,6900.0
2007-04-27 10:30:00,53.6,53.6,53.45,53.48,12500.0,40.6814,40.6814,40.5676,40.5904,12500.0
2007-04-27 10:40:00,53.5,53.51,53.37,53.41,9000.0,40.6055,40.6131,40.5069,40.5372,9000.0
2007-04-27 10:50:00,53.47,53.5,53.44,53.46,7000.0,40.5828,40.6055,40.56,40.5752,7000.0
2007-04-27 11:00:00,53.48,53.56,53.46,53.55,7500.0,40.5904,40.6511,40.5752,40.6435,7500.0
2007-04-27 11:10:00,53.54,53.58,53.52,53.55,4000.0,40.6359,40.6662,40.6207,40.6435,4000.0
2007-04-27 11:20:00,53.52,53.55,53.49,53.49,4900.0,40.6207,40.6435,40.5979,40.5979,4900.0
2007-04-27 11:30:00,53.49,53.49,53.37,53.45,12400.0,40.5979,40.5979,40.5069,40.5676,12400.0
2007-04-27 11:40:00,53.46,53.48,53.46,53.47,6700.0,40.5752,40.5904,40.5752,40.5828,6700.0
2007-04-27 11:50:00,53.47,53.53,53.47,53.53,12600.0,40.5828,40.6283,40.5828,40.6283,12600.0
2007-04-27 12:00:00,53.54,53.63,53.53,53.62,8800.0,40.6359,40.7042,40.6283,40.6966,8800.0
2007-04-27 12:10:00,53.62,53.68,53.61,53.62,20900.0,40.6966,40.7421,40.689,40.6966,20900.0
2007-04-27 12:20:00,53.63,53.63,53.59,53.6,3100.0,40.7042,40.7042,40.6738,40.6814,3100.0
2007-04-27 12:30:00,53.6,53.6,53.54,53.56,29400.0,40.6814,40.6814,40.6359,40.6511,29400.0
2007-04-27 12:40:00,53.55,53.73,53.54,53.73,25200.0,40.6435,40.7801,40.6359,40.7801,25200.0
2007-04-27 12:50:00,53.69,53.75,53.66,53.73,45100.0,40.7497,40.7953,40.727,40.7801,45100.0
2007-04-27 13:00:00,53.73,53.78,53.7,53.77,23800.0,40.7801,40.818,40.7573,40.8105,23800.0
2007-04-27 13:10:00,53.77,53.8,53.74,53.75,18000.0,40.8105,40.8332,40.7877,40.7953,18000.0
2007-04-27 13:20:00,53.76,53.83,53.76,53.83,18200.0,40.8029,40.856,40.8029,40.856,18200.0
2007-04-27 13:30:00,53.83,53.88,53.82,53.82,21600.0,40.856,40.8939,40.8484,40.8484,21600.0
2007-04-27 13:40:00,53.85,53.88,53.85,53.87,15500.0,40.8712,40.8939,40.8712,40.8864,15500.0
2007-04-27 13:50:00,53.87,53.88,53.83,53.85,30100.0,40.8864,40.8939,40.856,40.8712,30100.0
2007-04-27 14:00:00,53.84,53.86,53.75,53.82,33900.0,40.8636,40.8788,40.7953,40.8484,33900.0
2007-04-27 14:10:00,53.8,53.84,53.78,53.78,19600.0,40.8332,40.8636,40.818,40.818,19600.0
2007-04-27 14:20:00,53.76,53.81,53.74,53.79,43500.0,40.8029,40.8408,40.7877,40.8256,43500.0
2007-04-27 14:30:00,53.79,53.83,53.76,53.83,25100.0,40.8256,40.856,40.8029,40.856,25100.0
2007-04-27 14:40:00,53.87,53.93,53.87,53.9,31400.0,40.8864,40.9319,40.8864,40.9091,31400.0
2007-04-27 14:50:00,53.86,53.91,53.77,53.78,8400.0,40.8788,40.9167,40.8105,40.818,8400.0
2007-04-27 15:00:00,53.77,53.92,53.66,53.66,26800.0,40.8105,40.9243,40.727,40.727,26800.0
2007-04-27 15:10:00,53.65,53.68,53.64,53.68,3100.0,40.7194,40.7421,40.7118,40.7421,3100.0
2007-04-27 15:20:00,53.66,53.68,53.63,53.65,6700.0,40.727,40.7421,40.7042,40.7194,6700.0
2007-04-27 15:30:00,53.65,53.7,53.6,53.63,18800.0,40.7194,40.7573,40.6814,40.7042,18800.0
2007-04-27 15:40:00,53.6,53.61,53.56,53.6,11400.0,40.6814,40.689,40.6511,40.6814,11400.0
2007-04-27 15:50:00,53.6,53.63,53.53,53.57,7400.0,40.6814,40.7042,40.6283,40.6587,7400.0
2007-04-30 09:30:00,53.7,53.79,53.6,53.7,32900.0,40.7573,40.8256,40.6814,40.7573,32900.0
2007-04-30 09:40:00,53.7,53.7,53.56,53.67,38900.0,40.7573,40.7573,40.6511,40.7346,38900.0
2007-04-30 09:50:00,53.69,53.73,53.64,53.71,26100.0,40.7497,40.7801,40.7118,40.7649,26100.0
2007-04-30 10:00:00,53.72,53.74,53.67,53.67,11900.0,40.7725,40.7877,40.7346,40.7346,11900.0
2007-04-30 10:10:00,53.68,53.82,53.67,53.8,15400.0,40.7421,40.8484,40.7346,40.8332,15400.0
2007-04-30 10:20:00,53.8,53.83,53.75,53.75,7400.0,40.8332,40.856,40.7953,40.7953,7400.0
2007-04-30 10:30:00,53.76,53.76,53.73,53.74,10100.0,40.8029,40.8029,40.7801,40.7877,10100.0
2007-04-30 10:40:00,53.74,53.75,53.7,53.72,46200.0,40.7877,40.7953,40.7573,40.7725,46200.0
2007-04-30 10:50:00,53.72,53.74,53.69,53.72,42400.0,40.7725,40.7877,40.7497,40.7725,42400.0
2007-04-30 11:00:00,53.73,53.74,53.72,53.73,58700.0,40.7801,40.7877,40.7725,40.7801,58700.0
2007-04-30 11:10:00,53.73,53.74,53.73,53.73,1100.0,40.7801,40.7877,40.7801,40.7801,1100.0
2007-04-30 11:20:00,53.74,53.76,53.73,53.76,22700.0,40.7877,40.8029,40.7801,40.8029,22700.0
2007-04-30 11:30:00,53.76,53.76,53.71,53.71,1200.0,40.8029,40.8029,40.7649,40.7649,1200.0
2007-04-30 11:40:00,53.73,53.73,53.69,53.69,2600.0,40.7801,40.7801,40.7497,40.7497,2600.0
2007-04-30 11:50:00,53.7,53.72,53.68,53.71,1500.0,40.7573,40.7725,40.7421,40.7649,1500.0
2007-04-30 12:00:00,53.7,53.88,53.7,53.76,3200.0,40.7573,40.8939,40.7573,40.8029,3200.0
2007-04-30 12:10:00,53.75,53.77,53.75,53.76,15900.0,40.7953,40.8105,40.7953,40.8029,15900.0
2007-04-30 12:20:00,53.76,53.79,53.71,53.73,36400.0,40.8029,40.8256,40.7649,40.7801,36400.0
2007-04-30 12:30:00,53.73,53.77,53.73,53.77,18400.0,40.7801,40.8105,40.7801,40.8105,18400.0
2007-04-30 12:40:00,53.76,53.77,53.76,53.76,2500.0,40.8029,40.8105,40.8029,40.8029,2500.0
2007-04-30 12:50:00,53.75,53.77,53.75,53.76,2900.0,40.7953,40.8105,40.7953,40.8029,2900.0
2007-04-30 13:00:00,53.75,53.79,53.75,53.79,50900.0,40.7953,40.8256,40.7953,40.8256,50900.0
2007-04-30 13:10:00,53.79,53.8,53.79,53.79,1400.0,40.8256,40.8332,40.8256,40.8256,1400.0
2007-04-30 13:20:00,53.79,53.8,53.73,53.75,4700.0,40.8256,40.8332,40.7801,40.7953,4700.0
2007-04-30 13:30:00,53.79,53.79,53.79,53.79,200.0,40.8256,40.8256,40.8256,40.8256,200.0
2007-04-30 13:40:00,53.78,53.85,53.76,53.83,27000.0,40.818,40.8712,40.8029,40.856,27000.0
2007-04-30 13:50:00,53.83,53.83,53.81,53.81,16800.0,40.856,40.856,40.8408,40.8408,16800.0
2007-04-30 14:00:00,53.81,53.82,53.77,53.77,5600.0,40.8408,40.8484,40.8105,40.8105,5600.0
2007-04-30 14:10:00,53.79,53.79,53.74,53.74,2800.0,40.8256,40.8256,40.7877,40.7877,2800.0
2007-04-30 14:20:00,53.72,53.74,53.62,53.62,17200.0,40.7725,40.7877,40.6966,40.6966,17200.0
2007-04-30 14:30:00,53.63,53.73,53.6,53.69,33300.0,40.7042,40.7801,40.6814,40.7497,33300.0
2007-04-30 14:40:00,53.67,53.7,53.6,53.62,28900.0,40.7346,40.7573,40.6814,40.6966,28900.0
2007-04-30 14:50:00,53.6,53.61,53.56,53.59,7000.0,40.6814,40.689,40.6511,40.6738,7000.0
2007-04-30 15:00:00,53.59,53.61,53.51,53.51,13500.0,40.6738,40.689,40.6131,40.6131,13500.0
2007-04-30 15:10:00,53.42,53.46,53.39,53.43,28700.0,40.5448,40.5752,40.522,40.5524,28700.0
2007-04-30 15:20:00,53.4,53.42,53.34,53.36,8500.0,40.5296,40.5448,40.4841,40.4993,8500.0
2007-04-30 15:30:00,53.37,53.57,53.3,53.3,14100.0,40.5069,40.6587,40.4537,40.4537,14100.0
2007-04-30 15:40:00,53.3,53.31,53.26,53.26,7700.0,40.4537,40.4613,40.4234,40.4234,7700.0
2007-04-30 15:50:00,53.26,53.29,52.95,52.97,64500.0,40.4234,40.4461,40.1881,40.2033,64500.0
2007-05-01 09:30:00,53.1,53.4,53.1,53.34,30200.0,40.3019,40.5296,40.3019,40.4841,30200.0
2007-05-01 09:40:00,53.24,53.31,53.22,53.23,10000.0,40.4082,40.4613,40.393,40.4006,10000.0
2007-05-01 09:50:00,53.3,53.32,53.17,53.22,19600.0,40.4537,40.4689,40.3551,40.393,19600.0
2007-05-01 10:00:00,53.22,53.32,52.98,53.03,62600.0,40.393,40.4689,40.2109,40.2488,62600.0
2007-05-01 10:10:00,53.04,53.25,53.04,53.1,51300.0,40.2564,40.4158,40.2564,40.3019,51300.0
2007-05-01 10:20:00,53.09,53.2,52.83,52.94,142300.0,40.2943,40.3778,40.097,40.1805,142300.0
2007-05-01 10:30:00,52.93,53.01,52.92,53.01,30200.0,40.1729,40.2336,40.1653,40.2336,30200.0
2007-05-01 10:40:00,53.02,53.08,52.93,53.03,10900.0,40.2412,40.2868,40.1729,40.2488,10900.0
2007-05-01 10:50:00,53.04,53.17,53.04,53.17,8700.0,40.2564,40.3551,40.2564,40.3551,8700.0
2007-05-01 11:00:00,53.2,53.2,53.08,53.17,3200.0,40.3778,40.3778,40.2868,40.3551,3200.0
2007-05-01 11:10:00,53.11,53.22,53.11,53.21,13200.0,40.3095,40.393,40.3095,40.3854,13200.0
2007-05-01 11:20:00,53.22,53.28,53.19,53.23,13300.0,40.393,40.4386,40.3702,40.4006,13300.0
2007-05-01 11:30:00,53.22,53.33,53.17,53.33,21500.0,40.393,40.4765,40.3551,40.4765,21500.0
2007-05-01 11:40:00,53.35,53.36,53.28,53.3,21200.0,40.4917,40.4993,40.4386,40.4537,21200.0
2007-05-01 11:50:00,53.3,53.3,53.23,53.23,8700.0,40.4537,40.4537,40.4006,40.4006,8700.0
2007-05-01 12:00:00,53.22,53.29,53.22,53.29,2400.0,40.393,40.4461,40.393,40.4461,2400.0
2007-05-01 12:10:00,53.27,53.28,53.2,53.22,12300.0,40.431,40.4386,40.3778,40.393,12300.0
2007-05-01 12:20:00,53.26,53.28,53.22,53.25,3800.0,40.4234,40.4386,40.393,40.4158,3800.0
2007-05-01 12:30:00,53.2,53.24,53.2,53.2,3600.0,40.3778,40.4082,40.3778,40.3778,3600.0
2007-05-01 12:40:00,53.24,53.28,53.2,53.2,12500.0,40.4082,40.4386,40.3778,40.3778,12500.0
2007-05-01 12:50:00,53.23,53.23,53.08,53.1,35900.0,40.4006,40.4006,40.2868,40.3019,35900.0
2007-05-01 13:00:00,53.08,53.12,53.03,53.1,8300.0,40.2868,40.3171,40.2488,40.3019,8300.0
2007-05-01 13:10:00,53.1,53.11,53.02,53.06,12500.0,40.3019,40.3095,40.2412,40.2716,12500.0
2007-05-01 13:20:00,53.06,53.13,53.01,53.01,26300.0,40.2716,40.3247,40.2336,40.2336,26300.0
2007-05-01 13:30:00,53.01,53.01,53.0,53.0,15000.0,40.2336,40.2336,40.226,40.226,15000.0
2007-05-01 13:40:00,53.01,53.21,53.01,53.15,29800.0,40.2336,40.3854,40.2336,40.3399,29800.0
2007-05-01 13:50:00,53.16,53.24,53.15,53.21,5700.0,40.3475,40.4082,40.3399,40.3854,5700.0
2007-05-01 14:00:00,53.24,53.24,53.14,53.15,10200.0,40.4082,40.4082,40.3323,40.3399,10200.0
2007-05-01 14:10:00,53.15,53.15,53.08,53.12,18000.0,40.3399,40.3399,40.2868,40.3171,18000.0
2007-05-01 14:20:00,53.14,53.23,53.14,53.23,21900.0,40.3323,40.4006,40.3323,40.4006,21900.0
2007-05-01 14:30:00,53.24,53.4,53.2,53.4,17300.0,40.4082,40.5296,40.3778,40.5296,17300.0
2007-05-01 14:40:00,53.41,53.5,53.4,53.5,24700.0,40.5372,40.6055,40.5296,40.6055,24700.0
2007-05-01 14:50:00,53.5,53.5,53.41,53.45,7300.0,40.6055,40.6055,40.5372,40.5676,7300.0
2007-05-01 15:00:00,53.46,53.49,53.36,53.36,18500.0,40.5752,40.5979,40.4993,40.4993,18500.0
2007-05-01 15:10:00,53.41,53.41,53.35,53.39,10700.0,40.5372,40.5372,40.4917,40.522,10700.0
2007-05-01 15:20:00,53.39,53.4,53.37,53.38,9500.0,40.522,40.5296,40.5069,40.5145,9500.0
2007-05-01 15:30:00,53.38,53.41,53.38,53.41,4700.0,40.5145,40.5372,40.5145,40.5372,4700.0
2007-05-01 15:40:00,53.38,53.47,53.38,53.47,11900.0,40.5145,40.5828,40.5145,40.5828,11900.0
2007-05-01 15:50:00,53.48,53.48,53.42,53.45,28200.0,40.5904,40.5904,40.5448,40.5676,28200.0
2007-05-02 09:30:00,53.88,54.1,53.81,54.06,24900.0,40.8939,41.0609,40.8408,41.0306,24900.0
2007-05-02 09:40:00,54.02,54.11,53.96,54.11,21100.0,41.0002,41.0685,40.9547,41.0685,21100.0
2007-05-02 09:50:00,54.12,54.15,54.09,54.14,20900.0,41.0761,41.0989,41.0533,41.0913,20900.0
2007-05-02 10:00:00,54.15,54.32,54.14,54.3,25800.0,41.0989,41.2279,41.0913,41.2127,25800.0
2007-05-02 10:10:00,54.3,54.42,54.3,54.31,70200.0,41.2127,41.3038,41.2127,41.2203,70200.0
2007-05-02 10:20:00,54.31,54.32,54.21,54.25,100500.0,41.2203,41.2279,41.1444,41.1748,100500.0
2007-05-02 10:30:00,54.26,54.44,54.26,54.44,49200.0,41.1824,41.319,41.1824,41.319,49200.0
2007-05-02 10:40:00,54.45,54.5,54.45,54.47,7700.0,41.3266,41.3645,41.3266,41.3417,7700.0
2007-05-02 10:50:00,54.48,54.49,54.45,54.46,27400.0,41.3493,41.3569,41.3266,41.3342,27400.0
2007-05-02 11:00:00,54.47,54.47,54.41,54.42,6100.0,41.3417,41.3417,41.2962,41.3038,6100.0
2007-05-02 11:10:00,54.42,54.42,54.32,54.37,5700.0,41.3038,41.3038,41.2279,41.2658,5700.0
2007-05-02 11:20:00,54.37,54.41,54.37,54.4,6400.0,41.2658,41.2962,41.2658,41.2886,6400.0
2007-05-02 11:30:00,54.38,54.43,54.34,54.38,7500.0,41.2734,41.3114,41.2431,41.2734,7500.0
2007-05-02 11:40:00,54.35,54.44,54.35,54.43,6500.0,41.2507,41.319,41.2507,41.3114,6500.0
2007-05-02 11:50:00,54.44,54.47,54.42,54.47,1700.0,41.319,41.3417,41.3038,41.3417,1700.0
2007-05-02 12:00:00,54.45,54.47,54.42,54.42,4400.0,41.3266,41.3417,41.3038,41.3038,4400.0
2007-05-02 12:10:00,54.43,54.49,54.43,54.49,1500.0,41.3114,41.3569,41.3114,41.3569,1500.0
2007-05-02 12:20:00,54.5,54.54,54.49,54.53,4000.0,41.3645,41.3949,41.3569,41.3873,4000.0
2007-05-02 12:30:00,54.54,54.61,54.45,54.45,57600.0,41.3949,41.448,41.3266,41.3266,57600.0
2007-05-02 12:40:00,54.49,54.51,54.45,54.5,1700.0,41.3569,41.3721,41.3266,41.3645,1700.0
2007-05-02 12:50:00,54.5,54.55,54.48,54.52,5700.0,41.3645,41.4025,41.3493,41.3797,5700.0
2007-05-02 13:00:00,54.54,54.54,54.51,54.51,4200.0,41.3949,41.3949,41.3721,41.3721,4200.0
2007-05-02 13:10:00,54.54,54.55,54.54,54.54,2800.0,41.3949,41.4025,41.3949,41.3949,2800.0
2007-05-02 13:20:00,54.55,54.58,54.52,54.55,2000.0,41.4025,41.4252,41.3797,41.4025,2000.0
2007-05-02 13:30:00,54.54,54.58,54.54,54.56,3700.0,41.3949,41.4252,41.3949,41.4101,3700.0
2007-05-02 13:40:00,54.59,54.61,54.54,54.61,9100.0,41.4328,41.448,41.3949,41.448,9100.0
2007-05-02 13:50:00,54.61,54.66,54.59,54.59,16000.0,41.448,41.4859,41.4328,41.4328,16000.0
2007-05-02 14:00:00,54.61,54.63,54.56,54.61,15100.0,41.448,41.4632,41.4101,41.448,15100.0
2007-05-02 14:10:00,54.6,54.66,54.6,54.65,17000.0,41.4404,41.4859,41.4404,41.4784,17000.0
2007-05-02 14:20:00,54.64,54.68,54.6,54.65,7300.0,41.4708,41.5011,41.4404,41.4784,7300.0
2007-05-02 14:30:00,54.65,54.7,54.65,54.67,29400.0,41.4784,41.5163,41.4784,41.4935,29400.0
2007-05-02 14:40:00,54.68,54.7,54.68,54.68,5800.0,41.5011,41.5163,41.5011,41.5011,5800.0
2007-05-02 14:50:00,54.68,54.73,54.68,54.68,31300.0,41.5011,41.5391,41.5011,41.5011,31300.0
2007-05-02 15:00:00,54.7,54.7,54.49,54.49,35100.0,41.5163,41.5163,41.3569,41.3569,35100.0
2007-05-02 15:10:00,54.49,54.52,54.45,54.51,17400.0,41.3569,41.3797,41.3266,41.3721,17400.0
2007-05-02 15:20:00,54.5,54.54,54.5,54.54,8200.0,41.3645,41.3949,41.3645,41.3949,8200.0
2007-05-02 15:30:00,54.55,54.56,54.51,54.53,36300.0,41.4025,41.4101,41.3721,41.3873,36300.0
2007-05-02 15:40:00,54.53,54.54,54.44,54.45,22000.0,41.3873,41.3949,41.319,41.3266,22000.0
2007-05-02 15:50:00,54.46,54.54,54.43,54.54,12900.0,41.3342,41.3949,41.3114,41.3949,12900.0
2007-05-03 09:30:00,55.0,55.0,54.55,54.75,75500.0,41.744,41.744,41.4025,41.5543,75500.0
2007-05-03 09:40:00,54.78,54.81,54.74,54.74,99600.0,41.577,41.5998,41.5467,41.5467,99600.0
2007-05-03 09:50:00,54.73,54.79,54.6,54.78,54400.0,41.5391,41.5846,41.4404,41.577,54400.0
2007-05-03 10:00:00,54.78,54.96,54.78,54.89,33300.0,41.577,41.7136,41.577,41.6605,33300.0
2007-05-03 10:10:00,54.9,54.9,54.8,54.81,46500.0,41.6681,41.6681,41.5922,41.5998,46500.0
2007-05-03 10:20:00,54.8,54.84,54.79,54.82,15400.0,41.5922,41.6226,41.5846,41.6074,15400.0
2007-05-03 10:30:00,54.83,54.83,54.81,54.83,5400.0,41.615,41.615,41.5998,41.615,5400.0
2007-05-03 10:40:00,54.84,54.97,54.83,54.96,14100.0,41.6226,41.7212,41.615,41.7136,14100.0
2007-05-03 10:50:00,54.98,55.08,54.96,55.05,31300.0,41.7288,41.8047,41.7136,41.782,31300.0
2007-05-03 11:00:00,55.09,55.18,55.06,55.1,135600.0,41.8123,41.8806,41.7895,41.8199,135600.0
2007-05-03 11:10:00,55.1,55.19,55.1,55.13,89200.0,41.8199,41.8882,41.8199,41.8427,89200.0
2007-05-03 11:20:00,55.12,55.22,55.1,55.1,132000.0,41.8351,41.911,41.8199,41.8199,132000.0
2007-05-03 11:30:00,55.11,55.11,55.08,55.08,12100.0,41.8275,41.8275,41.8047,41.8047,12100.0
2007-05-03 11:40:00,55.06,55.06,55.01,55.04,19500.0,41.7895,41.7895,41.7516,41.7744,19500.0
2007-05-03 11:50:00,55.04,55.11,55.04,55.11,6800.0,41.7744,41.8275,41.7744,41.8275,6800.0
2007-05-03 12:00:00,55.15,55.15,55.06,55.06,13900.0,41.8579,41.8579,41.7895,41.7895,13900.0
2007-05-03 12:10:00,55.08,55.08,55.05,55.06,13300.0,41.8047,41.8047,41.782,41.7895,13300.0
2007-05-03 12:20:00,55.06,55.06,54.93,54.93,14200.0,41.7895,41.7895,41.6909,41.6909,14200.0
2007-05-03 12:30:00,54.95,54.98,54.91,54.96,9800.0,41.7061,41.7288,41.6757,41.7136,9800.0
2007-05-03 12:40:00,54.92,54.95,54.92,54.95,1400.0,41.6833,41.7061,41.6833,41.7061,1400.0
2007-05-03 12:50:00,54.95,54.99,54.95,54.99,7900.0,41.7061,41.7364,41.7061,41.7364,7900.0
2007-05-03 13:00:00,54.99,55.05,54.99,55.01,14500.0,41.7364,41.782,41.7364,41.7516,14500.0
2007-05-03 13:10:00,55.0,55.03,55.0,55.02,5000.0,41.744,41.7668,41.744,41.7592,5000.0
2007-05-03 13:20:00,55.03,55.03,54.95,54.96,4300.0,41.7668,41.7668,41.7061,41.7136,4300.0
2007-05-03 13:30:00,54.97,54.97,54.93,54.93,11500.0,41.7212,41.7212,41.6909,41.6909,11500.0
2007-05-03 13:40:00,54.92,54.96,54.91,54.92,19500.0,41.6833,41.7136,41.6757,41.6833,19500.0
2007-05-03 13:50:00,54.93,54.97,54.93,54.93,6500.0,41.6909,41.7212,41.6909,41.6909,6500.0
2007-05-03 14:00:00,54.96,54.98,54.93,54.98,6700.0,41.7136,41.7288,41.6909,41.7288,6700.0
2007-05-03 14:10:00,54.98,55.03,54.98,55.03,2700.0,41.7288,41.7668,41.7288,41.7668,2700.0
2007-05-03 14:20:00,55.0,55.03,55.0,55.03,9100.0,41.744,41.7668,41.744,41.7668,9100.0
2007-05-03 14:30:00,55.02,55.06,54.98,55.03,4800.0,41.7592,41.7895,41.7288,41.7668,4800.0
2007-05-03 14:40:00,55.0,55.0,54.98,54.98,3600.0,41.744,41.744,41.7288,41.7288,3600.0
2007-05-03 14:50:00,54.97,55.0,54.97,55.0,16300.0,41.7212,41.744,41.7212,41.744,16300.0
2007-05-03 15:00:00,55.0,55.08,54.98,54.98,20700.0,41.744,41.8047,41.7288,41.7288,20700.0
2007-05-03 15:10:00,54.98,55.0,54.95,54.99,20200.0,41.7288,41.744,41.7061,41.7364,20200.0
2007-05-03 15:20:00,54.97,55.0,54.95,54.97,28300.0,41.7212,41.744,41.7061,41.7212,28300.0
2007-05-03 15:30:00,54.97,55.02,54.96,54.96,48600.0,41.7212,41.7592,41.7136,41.7136,48600.0
2007-05-03 15:40:00,54.96,54.97,54.92,54.94,79400.0,41.7136,41.7212,41.6833,41.6985,79400.0
2007-05-03 15:50:00,54.93,54.96,54.93,54.94,55500.0,41.6909,41.7136,41.6909,41.6985,55500.0
2007-05-04 09:30:00,55.1,55.12,54.9,54.9,63300.0,41.8199,41.8351,41.6681,41.6681,63300.0
2007-05-04 09:40:00,54.92,54.99,54.89,54.99,29600.0,41.6833,41.7364,41.6605,41.7364,29600.0
2007-05-04 09:50:00,55.0,55.06,54.97,55.06,9000.0,41.744,41.7895,41.7212,41.7895,9000.0
2007-05-04 10:00:00,55.03,55.11,54.98,54.99,60300.0,41.7668,41.8275,41.7288,41.7364,60300.0
2007-05-04 10:10:00,55.01,55.06,54.95,55.02,7100.0,41.7516,41.7895,41.7061,41.7592,7100.0
2007-05-04 10:20:00,55.04,55.12,55.02,55.05,13400.0,41.7744,41.8351,41.7592,41.782,13400.0
2007-05-04 10:30:00,55.04,55.09,55.02,55.08,12200.0,41.7744,41.8123,41.7592,41.8047,12200.0
2007-05-04 10:40:00,55.01,55.09,55.0,55.06,14000.0,41.7516,41.8123,41.744,41.7895,14000.0
2007-05-04 10:50:00,55.06,55.14,55.05,55.13,21700.0,41.7895,41.8503,41.782,41.8427,21700.0
2007-05-04 11:00:00,55.12,55.14,55.11,55.13,23900.0,41.8351,41.8503,41.8275,41.8427,23900.0
2007-05-04 11:10:00,55.12,55.17,55.04,55.15,52700.0,41.8351,41.873,41.7744,41.8579,52700.0
2007-05-04 11:20:00,55.1,55.12,55.05,55.1,15700.0,41.8199,41.8351,41.782,41.8199,15700.0
2007-05-04 11:30:00,55.06,55.14,55.05,55.09,25500.0,41.7895,41.8503,41.782,41.8123,25500.0
2007-05-04 11:40:00,55.09,55.1,55.01,55.01,14600.0,41.8123,41.8199,41.7516,41.7516,14600.0
2007-05-04 11:50:00,55.01,55.03,54.98,55.03,8600.0,41.7516,41.7668,41.7288,41.7668,8600.0
2007-05-04 12:00:00,55.02,55.13,54.98,55.13,23700.0,41.7592,41.8427,41.7288,41.8427,23700.0
2007-05-04 12:10:00,55.1,55.13,54.95,54.95,9700.0,41.8199,41.8427,41.7061,41.7061,9700.0
2007-05-04 12:20:00,54.93,54.93,54.8,54.84,10400.0,41.6909,41.6909,41.5922,41.6226,10400.0
2007-05-04 12:30:00,54.85,54.92,54.79,54.86,18800.0,41.6302,41.6833,41.5846,41.6377,18800.0
2007-05-04 12:40:00,54.89,54.92,54.89,54.92,2200.0,41.6605,41.6833,41.6605,41.6833,2200.0
2007-05-04 12:50:00,54.92,55.01,54.9,54.96,5700.0,41.6833,41.7516,41.6681,41.7136,5700.0
2007-05-04 13:00:00,54.94,54.96,54.87,54.88,5400.0,41.6985,41.7136,41.6453,41.6529,5400.0
2007-05-04 13:10:00,54.9,54.95,54.9,54.93,6600.0,41.6681,41.7061,41.6681,41.6909,6600.0
2007-05-04 13:20:00,54.91,54.95,54.91,54.91,7300.0,41.6757,41.7061,41.6757,41.6757,7300.0
2007-05-04 13:30:00,54.91,54.93,54.89,54.91,2600.0,41.6757,41.6909,41.6605,41.6757,2600.0
2007-05-04 13:40:00,54.88,54.95,54.87,54.94,8400.0,41.6529,41.7061,41.6453,41.6985,8400.0
2007-05-04 13:50:00,54.89,54.91,54.79,54.87,8500.0,41.6605,41.6757,41.5846,41.6453,8500.0
2007-05-04 14:00:00,54.86,54.87,54.83,54.83,5600.0,41.6377,41.6453,41.615,41.615,5600.0
2007-05-04 14:10:00,54.87,54.92,54.78,54.91,37500.0,41.6453,41.6833,41.577,41.6757,37500.0
2007-05-04 14:20:00,54.85,54.87,54.81,54.86,16100.0,41.6302,41.6453,41.5998,41.6377,16100.0
2007-05-04 14:30:00,54.86,54.89,54.82,54.88,2600.0,41.6377,41.6605,41.6074,41.6529,2600.0
2007-05-04 14:40:00,54.81,54.84,54.8,54.83,4500.0,41.5998,41.6226,41.5922,41.615,4500.0
2007-05-04 14:50:00,54.79,54.83,54.79,54.81,14900.0,41.5846,41.615,41.5846,41.5998,14900.0
2007-05-04 15:00:00,54.79,54.88,54.79,54.86,8600.0,41.5846,41.6529,41.5846,41.6377,8600.0
2007-05-04 15:10:00,54.83,54.87,54.82,54.82,9300.0,41.615,41.6453,41.6074,41.6074,9300.0
2007-05-04 15:20:00,54.82,54.86,54.8,54.85,13100.0,41.6074,41.6377,41.5922,41.6302,13100.0
2007-05-04 15:30:00,54.84,54.84,54.77,54.77,27400.0,41.6226,41.6226,41.5694,41.5694,27400.0
2007-05-04 15:40:00,54.77,54.96,54.68,54.72,29300.0,41.5694,41.7136,41.5011,41.5315,29300.0
2007-05-04 15:50:00,54.74,54.77,54.62,54.65,148000.0,41.5467,41.5694,41.4556,41.4784,148000.0
2007-05-07 09:30:00,55.31,55.5,55.31,55.43,125200.0,41.9793,42.1235,41.9793,42.0704,125200.0
2007-05-07 09:40:00,55.42,55.5,55.39,55.43,36300.0,42.0628,42.1235,42.04,42.0704,36300.0
2007-05-07 09:50:00,55.42,55.45,55.38,55.38,71900.0,42.0628,42.0855,42.0324,42.0324,71900.0
2007-05-07 10:00:00,55.39,55.42,55.38,55.39,35700.0,42.04,42.0628,42.0324,42.04,35700.0
2007-05-07 10:10:00,55.38,55.38,55.33,55.33,57000.0,42.0324,42.0324,41.9945,41.9945,57000.0
2007-05-07 10:20:00,55.34,55.45,55.33,55.41,31000.0,42.0021,42.0855,41.9945,42.0552,31000.0
2007-05-07 10:30:00,55.41,55.41,55.38,55.38,6200.0,42.0552,42.0552,42.0324,42.0324,6200.0
2007-05-07 10:40:00,55.4,55.4,55.38,55.4,6800.0,42.0476,42.0476,42.0324,42.0476,6800.0
2007-05-07 10:50:00,55.4,55.4,55.38,55.4,6000.0,42.0476,42.0476,42.0324,42.0476,6000.0
2007-05-07 11:00:00,55.4,55.4,55.36,55.36,16300.0,42.0476,42.0476,42.0172,42.0172,16300.0
2007-05-07 11:10:00,55.37,55.38,55.34,55.37,8600.0,42.0248,42.0324,42.0021,42.0248,8600.0
2007-05-07 11:20:00,55.36,55.38,55.35,55.37,11200.0,42.0172,42.0324,42.0096,42.0248,11200.0
2007-05-07 11:30:00,55.39,55.4,55.31,55.38,5600.0,42.04,42.0476,41.9793,42.0324,5600.0
2007-05-07 11:40:00,55.38,55.45,55.38,55.45,30900.0,42.0324,42.0855,42.0324,42.0855,30900.0
2007-05-07 11:50:00,55.45,55.45,55.4,55.41,10700.0,42.0855,42.0855,42.0476,42.0552,10700.0
2007-05-07 12:00:00,55.4,55.44,55.4,55.41,15800.0,42.0476,42.078,42.0476,42.0552,15800.0
2007-05-07 12:10:00,55.42,55.47,55.42,55.47,27300.0,42.0628,42.1007,42.0628,42.1007,27300.0
2007-05-07 12:20:00,55.44,55.48,55.41,55.47,36000.0,42.078,42.1083,42.0552,42.1007,36000.0
2007-05-07 12:30:00,55.48,55.48,55.43,55.43,9200.0,42.1083,42.1083,42.0704,42.0704,9200.0
2007-05-07 12:40:00,55.45,55.47,55.45,55.47,16700.0,42.0855,42.1007,42.0855,42.1007,16700.0
2007-05-07 12:50:00,55.47,55.47,55.46,55.46,1000.0,42.1007,42.1007,42.0931,42.0931,1000.0
2007-05-07 13:00:00,55.46,55.47,55.44,55.44,11300.0,42.0931,42.1007,42.078,42.078,11300.0
2007-05-07 13:10:00,55.44,55.45,55.43,55.44,1800.0,42.078,42.0855,42.0704,42.078,1800.0
2007-05-07 13:20:00,55.44,55.44,55.4,55.4,2800.0,42.078,42.078,42.0476,42.0476,2800.0
2007-05-07 13:30:00,55.38,55.43,55.37,55.42,7900.0,42.0324,42.0704,42.0248,42.0628,7900.0
2007-05-07 13:40:00,55.41,55.44,55.41,55.43,6200.0,42.0552,42.078,42.0552,42.0704,6200.0
2007-05-07 13:50:00,55.44,55.47,55.44,55.44,5200.0,42.078,42.1007,42.078,42.078,5200.0
2007-05-07 14:00:00,55.45,55.47,55.42,55.42,4900.0,42.0855,42.1007,42.0628,42.0628,4900.0
2007-05-07 14:10:00,55.42,55.42,55.41,55.42,22300.0,42.0628,42.0628,42.0552,42.0628,22300.0
2007-05-07 14:20:00,55.42,55.43,55.41,55.42,27300.0,42.0628,42.0704,42.0552,42.0628,27300.0
2007-05-07 14:30:00,55.41,55.43,55.41,55.41,2500.0,42.0552,42.0704,42.0552,42.0552,2500.0
2007-05-07 14:40:00,55.42,55.43,55.42,55.42,6500.0,42.0628,42.0704,42.0628,42.0628,6500.0
2007-05-07 14:50:00,55.42,55.5,55.42,55.46,12500.0,42.0628,42.1235,42.0628,42.0931,12500.0
2007-05-07 15:00:00,55.45,55.47,55.38,55.4,14300.0,42.0855,42.1007,42.0324,42.0476,14300.0
2007-05-07 15:10:00,55.42,55.44,55.42,55.42,3600.0,42.0628,42.078,42.0628,42.0628,3600.0
2007-05-07 15:20:00,55.43,55.52,55.41,55.45,8900.0,42.0704,42.1387,42.0552,42.0855,8900.0
2007-05-07 15:30:00,55.45,55.46,55.38,55.38,11200.0,42.0855,42.0931,42.0324,42.0324,11200.0
2007-05-07 15:40:00,55.5,55.5,55.4,55.4,6300.0,42.1235,42.1235,42.0476,42.0476,6300.0
2007-05-07 15:50:00,55.41,55.42,55.4,55.4,11000.0,42.0552,42.0628,42.0476,42.0476,11000.0
2007-05-08 09:30:00,55.22,55.26,55.2,55.26,15300.0,41.911,41.9413,41.8958,41.9413,15300.0
2007-05-08 09:40:00,55.22,55.28,55.21,55.22,11000.0,41.911,41.9565,41.9034,41.911,11000.0
2007-05-08 09:50:00,55.22,55.22,55.14,55.19,40300.0,41.911,41.911,41.8503,41.8882,40300.0
2007-05-08 10:00:00,55.19,55.2,55.07,55.08,76700.0,41.8882,41.8958,41.7971,41.8047,76700.0
2007-05-08 10:10:00,55.08,55.08,54.97,55.0,81300.0,41.8047,41.8047,41.7212,41.744,81300.0
2007-05-08 10:20:00,55.0,55.08,54.93,55.08,19600.0,41.744,41.8047,41.6909,41.8047,19600.0
2007-05-08 10:30:00,55.05,55.1,55.05,55.1,4300.0,41.782,41.8199,41.782,41.8199,4300.0
2007-05-08 10:40:00,55.11,55.11,55.04,55.08,7700.0,41.8275,41.8275,41.7744,41.8047,7700.0
2007-05-08 10:50:00,55.07,55.16,55.07,55.15,2600.0,41.7971,41.8654,41.7971,41.8579,2600.0
2007-05-08 11:00:00,55.12,55.18,55.12,55.16,3500.0,41.8351,41.8806,41.8351,41.8654,3500.0
2007-05-08 11:10:00,55.17,55.17,55.08,55.09,50500.0,41.873,41.873,41.8047,41.8123,50500.0
2007-05-08 11:20:00,55.07,55.08,55.03,55.03,22000.0,41.7971,41.8047,41.7668,41.7668,22000.0
2007-05-08 11:30:00,55.03,55.05,55.01,55.02,17200.0,41.7668,41.782,41.7516,41.7592,17200.0
2007-05-08 11:40:00,55.02,55.05,54.97,55.0,50300.0,41.7592,41.782,41.7212,41.744,50300.0
2007-05-08 11:50:00,55.0,55.1,55.0,55.04,38700.0,41.744,41.8199,41.744,41.7744,38700.0
2007-05-08 12:00:00,55.02,55.03,55.02,55.03,2100.0,41.7592,41.7668,41.7592,41.7668,2100.0
2007-05-08 12:10:00,55.03,55.1,55.03,55.1,15800.0,41.7668,41.8199,41.7668,41.8199,15800.0
2007-05-08 12:20:00,55.11,55.14,55.11,55.11,24900.0,41.8275,41.8503,41.8275,41.8275,24900.0
2007-05-08 12:30:00,55.11,55.17,55.11,55.17,11700.0,41.8275,41.873,41.8275,41.873,11700.0
2007-05-08 12:40:00,55.17,55.27,55.17,55.27,37400.0,41.873,41.9489,41.873,41.9489,37400.0
2007-05-08 12:50:00,55.29,55.33,55.29,55.3,10700.0,41.9641,41.9945,41.9641,41.9717,10700.0
2007-05-08 13:00:00,55.31,55.32,55.26,55.26,12500.0,41.9793,41.9869,41.9413,41.9413,12500.0
2007-05-08 13:10:00,55.27,55.3,55.27,55.3,1500.0,41.9489,41.9717,41.9489,41.9717,1500.0
2007-05-08 13:20:00,55.29,55.3,55.27,55.29,8700.0,41.9641,41.9717,41.9489,41.9641,8700.0
2007-05-08 13:30:00,55.29,55.3,55.28,55.28,2800.0,41.9641,41.9717,41.9565,41.9565,2800.0
2007-05-08 13:40:00,55.3,55.3,55.28,55.29,22500.0,41.9717,41.9717,41.9565,41.9641,22500.0
2007-05-08 13:50:00,55.29,55.29,55.24,55.25,35300.0,41.9641,41.9641,41.9262,41.9337,35300.0
2007-05-08 14:00:00,55.25,55.3,55.25,55.28,18100.0,41.9337,41.9717,41.9337,41.9565,18100.0
2007-05-08 14:10:00,55.3,55.4,55.3,55.34,16600.0,41.9717,42.0476,41.9717,42.0021,16600.0
2007-05-08 14:20:00,55.35,55.35,55.32,55.34,4400.0,42.0096,42.0096,41.9869,42.0021,4400.0
2007-05-08 14:30:00,55.34,55.35,55.31,55.33,5300.0,42.0021,42.0096,41.9793,41.9945,5300.0
2007-05-08 14:40:00,55.34,55.34,55.26,55.32,4100.0,42.0021,42.0021,41.9413,41.9869,4100.0
2007-05-08 14:50:00,55.32,55.33,55.31,55.32,4300.0,41.9869,41.9945,41.9793,41.9869,4300.0
2007-05-08 15:00:00,55.31,55.35,55.31,55.34,11000.0,41.9793,42.0096,41.9793,42.0021,11000.0
2007-05-08 15:10:00,55.35,55.36,55.33,55.36,7300.0,42.0096,42.0172,41.9945,42.0172,7300.0
2007-05-08 15:20:00,55.37,55.38,55.28,55.38,13300.0,42.0248,42.0324,41.9565,42.0324,13300.0
2007-05-08 15:30:00,55.38,55.4,55.38,55.38,7600.0,42.0324,42.0476,42.0324,42.0324,7600.0
2007-05-08 15:40:00,55.39,55.4,55.37,55.39,10400.0,42.04,42.0476,42.0248,42.04,10400.0
2007-05-08 15:50:00,55.39,55.4,55.37,55.37,11000.0,42.04,42.0476,42.0248,42.0248,11000.0
2007-05-09 09:30:00,55.71,55.79,55.62,55.62,42500.0,42.2829,42.3436,42.2146,42.2146,42500.0
2007-05-09 09:40:00,55.67,55.75,55.67,55.74,20600.0,42.2525,42.3132,42.2525,42.3056,20600.0
2007-05-09 09:50:00,55.75,55.75,55.72,55.72,16300.0,42.3132,42.3132,42.2905,42.2905,16300.0
2007-05-09 10:00:00,55.75,55.8,55.75,55.79,8400.0,42.3132,42.3512,42.3132,42.3436,8400.0
2007-05-09 10:10:00,55.83,55.85,55.76,55.78,36300.0,42.374,42.3891,42.3208,42.336,36300.0
2007-05-09 10:20:00,55.79,55.84,55.79,55.82,12000.0,42.3436,42.3815,42.3436,42.3664,12000.0
2007-05-09 10:30:00,55.82,55.82,55.77,55.77,3200.0,42.3664,42.3664,42.3284,42.3284,3200.0
2007-05-09 10:40:00,55.78,55.79,55.77,55.77,3100.0,42.336,42.3436,42.3284,42.3284,3100.0
2007-05-09 10:50:00,55.78,55.79,55.75,55.79,29800.0,42.336,42.3436,42.3132,42.3436,29800.0
2007-05-09 11:00:00,55.85,55.86,55.83,55.83,5600.0,42.3891,42.3967,42.374,42.374,5600.0
2007-05-09 11:10:00,55.83,55.89,55.83,55.86,6100.0,42.374,42.4195,42.374,42.3967,6100.0
2007-05-09 11:20:00,55.88,55.88,55.86,55.87,5400.0,42.4119,42.4119,42.3967,42.4043,5400.0
2007-05-09 11:30:00,55.85,55.87,55.85,55.86,8000.0,42.3891,42.4043,42.3891,42.3967,8000.0
2007-05-09 11:40:00,55.87,55.87,55.83,55.86,16100.0,42.4043,42.4043,42.374,42.3967,16100.0
2007-05-09 11:50:00,55.86,55.86,55.83,55.85,2700.0,42.3967,42.3967,42.374,42.3891,2700.0
2007-05-09 12:00:00,55.86,55.86,55.86,55.86,1200.0,42.3967,42.3967,42.3967,42.3967,1200.0
2007-05-09 12:10:00,55.85,55.9,55.85,55.9,18100.0,42.3891,42.4271,42.3891,42.4271,18100.0
2007-05-09 12:20:00,55.89,55.91,55.86,55.91,27500.0,42.4195,42.4347,42.3967,42.4347,27500.0
2007-05-09 12:30:00,55.91,56.0,55.9,56.0,20300.0,42.4347,42.503,42.4271,42.503,20300.0
2007-05-09 12:40:00,56.04,56.04,55.99,56.01,10400.0,42.5333,42.5333,42.4954,42.5106,10400.0
2007-05-09 12:50:00,55.98,56.05,55.97,56.05,3100.0,42.4878,42.5409,42.4802,42.5409,3100.0
2007-05-09 13:00:00,56.05,56.05,55.97,56.0,8900.0,42.5409,42.5409,42.4802,42.503,8900.0
2007-05-09 13:10:00,56.0,56.01,55.93,56.0,87600.0,42.503,42.5106,42.4499,42.503,87600.0
2007-05-09 13:20:00,56.0,56.01,55.99,56.01,2400.0,42.503,42.5106,42.4954,42.5106,2400.0
2007-05-09 13:30:00,56.01,56.01,56.0,56.01,4900.0,42.5106,42.5106,42.503,42.5106,4900.0
2007-05-09 13:40:00,56.01,56.06,56.01,56.03,6700.0,42.5106,42.5485,42.5106,42.5258,6700.0
2007-05-09 13:50:00,56.05,56.05,56.01,56.01,5200.0,42.5409,42.5409,42.5106,42.5106,5200.0
2007-05-09 14:00:00,56.04,56.06,56.01,56.02,12900.0,42.5333,42.5485,42.5106,42.5182,12900.0
2007-05-09 14:10:00,56.03,56.03,55.7,55.83,40400.0,42.5258,42.5258,42.2753,42.374,40400.0
2007-05-09 14:20:00,55.88,56.02,55.81,55.94,45600.0,42.4119,42.5182,42.3588,42.4574,45600.0
2007-05-09 14:30:00,55.9,56.09,55.9,56.09,36400.0,42.4271,42.5713,42.4271,42.5713,36400.0
2007-05-09 14:40:00,56.07,56.22,56.04,56.21,46700.0,42.5561,42.67,42.5333,42.6624,46700.0
2007-05-09 14:50:00,56.17,56.25,56.14,56.18,38600.0,42.632,42.6927,42.6092,42.6396,38600.0
2007-05-09 15:00:00,56.13,56.21,56.11,56.21,15400.0,42.6017,42.6624,42.5865,42.6624,15400.0
2007-05-09 15:10:00,56.16,56.26,56.1,56.1,29000.0,42.6244,42.7003,42.5789,42.5789,29000.0
2007-05-09 15:20:00,56.12,56.23,56.1,56.23,37900.0,42.5941,42.6776,42.5789,42.6776,37900.0
2007-05-09 15:30:00,56.23,56.25,56.18,56.18,16000.0,42.6776,42.6927,42.6396,42.6396,16000.0
2007-05-09 15:40:00,56.18,56.25,56.16,56.24,28200.0,42.6396,42.6927,42.6244,42.6851,28200.0
2007-05-09 15:50:00,56.24,56.24,56.07,56.21,23500.0,42.6851,42.6851,42.5561,42.6624,23500.0
2007-05-10 09:30:00,56.26,56.28,55.69,55.81,43200.0,42.7003,42.7155,42.2677,42.3588,43200.0
2007-05-10 09:40:00,55.82,55.82,55.55,55.61,90000.0,42.3664,42.3664,42.1614,42.207,90000.0
2007-05-10 09:50:00,55.6,55.68,55.56,55.63,124200.0,42.1994,42.2601,42.169,42.2222,124200.0
2007-05-10 10:00:00,55.69,55.75,55.64,55.66,46700.0,42.2677,42.3132,42.2298,42.2449,46700.0
2007-05-10 10:10:00,55.67,55.67,55.6,55.67,27000.0,42.2525,42.2525,42.1994,42.2525,27000.0
2007-05-10 10:20:00,55.69,55.73,55.66,55.72,29700.0,42.2677,42.2981,42.2449,42.2905,29700.0
2007-05-10 10:30:00,55.7,55.78,55.7,55.74,12300.0,42.2753,42.336,42.2753,42.3056,12300.0
2007-05-10 10:40:00,55.74,55.85,55.74,55.79,42700.0,42.3056,42.3891,42.3056,42.3436,42700.0
2007-05-10 10:50:00,55.79,55.83,55.79,55.82,16200.0,42.3436,42.374,42.3436,42.3664,16200.0
2007-05-10 11:00:00,55.81,55.82,55.7,55.7,19100.0,42.3588,42.3664,42.2753,42.2753,19100.0
2007-05-10 11:10:00,55.72,55.79,55.56,55.6,25500.0,42.2905,42.3436,42.169,42.1994,25500.0
2007-05-10 11:20:00,55.64,55.64,55.5,55.53,8800.0,42.2298,42.2298,42.1235,42.1463,8800.0
2007-05-10 11:30:00,55.48,55.51,55.43,55.49,56100.0,42.1083,42.1311,42.0704,42.1159,56100.0
2007-05-10 11:40:00,55.49,55.5,55.45,55.48,23000.0,42.1159,42.1235,42.0855,42.1083,23000.0
2007-05-10 11:50:00,55.51,55.52,55.34,55.34,21200.0,42.1311,42.1387,42.0021,42.0021,21200.0
2007-05-10 12:00:00,55.28,55.33,55.21,55.21,16800.0,41.9565,41.9945,41.9034,41.9034,16800.0
2007-05-10 12:10:00,55.22,55.36,55.19,55.36,10400.0,41.911,42.0172,41.8882,42.0172,10400.0
2007-05-10 12:20:00,55.36,55.37,55.29,55.34,17200.0,42.0172,42.0248,41.9641,42.0021,17200.0
2007-05-10 12:30:00,55.34,55.34,55.3,55.33,6200.0,42.0021,42.0021,41.9717,41.9945,6200.0
2007-05-10 12:40:00,55.3,55.33,55.29,55.32,11600.0,41.9717,41.9945,41.9641,41.9869,11600.0
2007-05-10 12:50:00,55.32,55.36,55.27,55.34,20300.0,41.9869,42.0172,41.9489,42.0021,20300.0
2007-05-10 13:00:00,55.34,55.36,55.21,55.21,29000.0,42.0021,42.0172,41.9034,41.9034,29000.0
2007-05-10 13:10:00,55.24,55.25,55.1,55.13,13900.0,41.9262,41.9337,41.8199,41.8427,13900.0
2007-05-10 13:20:00,55.12,55.15,55.11,55.15,63700.0,41.8351,41.8579,41.8275,41.8579,63700.0
2007-05-10 13:30:00,55.15,55.16,54.97,55.03,99500.0,41.8579,41.8654,41.7212,41.7668,99500.0
2007-05-10 13:40:00,55.03,55.12,55.01,55.07,11100.0,41.7668,41.8351,41.7516,41.7971,11100.0
2007-05-10 13:50:00,55.07,55.21,55.05,55.18,23300.0,41.7971,41.9034,41.782,41.8806,23300.0
2007-05-10 14:00:00,55.21,55.27,55.21,55.21,9500.0,41.9034,41.9489,41.9034,41.9034,9500.0
2007-05-10 14:10:00,55.21,55.26,55.18,55.26,22200.0,41.9034,41.9413,41.8806,41.9413,22200.0
2007-05-10 14:20:00,55.26,55.38,55.24,55.36,31000.0,41.9413,42.0324,41.9262,42.0172,31000.0
2007-05-10 14:30:00,55.38,55.41,55.31,55.33,50100.0,42.0324,42.0552,41.9793,41.9945,50100.0
2007-05-10 14:40:00,55.3,55.36,55.3,55.36,16100.0,41.9717,42.0172,41.9717,42.0172,16100.0
2007-05-10 14:50:00,55.36,55.36,55.3,55.3,2200.0,42.0172,42.0172,41.9717,41.9717,2200.0
2007-05-10 15:00:00,55.28,55.28,55.15,55.15,22000.0,41.9565,41.9565,41.8579,41.8579,22000.0
2007-05-10 15:10:00,55.1,55.12,55.0,55.12,71900.0,41.8199,41.8351,41.744,41.8351,71900.0
2007-05-10 15:20:00,55.12,55.17,54.94,55.0,86000.0,41.8351,41.873,41.6985,41.744,86000.0
2007-05-10 15:30:00,55.03,55.06,55.03,55.04,13200.0,41.7668,41.7895,41.7668,41.7744,13200.0
2007-05-10 15:40:00,55.03,55.06,55.0,55.03,17300.0,41.7668,41.7895,41.744,41.7668,17300.0
2007-05-10 15:50:00,55.03,55.06,54.88,54.9,85600.0,41.7668,41.7895,41.6529,41.6681,85600.0
2007-05-11 09:30:00,55.75,56.11,55.75,56.08,125200.0,42.3132,42.5865,42.3132,42.5637,125200.0
2007-05-11 09:40:00,56.08,56.5,56.0,56.47,112600.0,42.5637,42.8825,42.503,42.8597,112600.0
2007-05-11 09:50:00,56.49,56.69,56.41,56.52,148300.0,42.8749,43.0267,42.8142,42.8977,148300.0
2007-05-11 10:00:00,56.49,56.6,56.19,56.32,81300.0,42.8749,42.9584,42.6472,42.7459,81300.0
2007-05-11 10:10:00,56.29,56.3,55.93,56.25,134100.0,42.7231,42.7307,42.4499,42.6927,134100.0
2007-05-11 10:20:00,56.24,56.29,56.18,56.29,44800.0,42.6851,42.7231,42.6396,42.7231,44800.0
2007-05-11 10:30:00,56.3,56.36,56.29,56.33,54800.0,42.7307,42.7762,42.7231,42.7534,54800.0
2007-05-11 10:40:00,56.34,56.5,56.33,56.47,69500.0,42.761,42.8825,42.7534,42.8597,69500.0
2007-05-11 10:50:00,56.48,56.65,56.48,56.65,58000.0,42.8673,42.9963,42.8673,42.9963,58000.0
2007-05-11 11:00:00,56.65,56.71,56.57,56.66,43600.0,42.9963,43.0419,42.9356,43.0039,43600.0
2007-05-11 11:10:00,56.68,56.72,56.68,56.71,9900.0,43.0191,43.0495,43.0191,43.0419,9900.0
2007-05-11 11:20:00,56.66,56.66,56.53,56.54,26500.0,43.0039,43.0039,42.9052,42.9128,26500.0
2007-05-11 11:30:00,56.55,56.55,56.48,56.48,7200.0,42.9204,42.9204,42.8673,42.8673,7200.0
2007-05-11 11:40:00,56.48,56.49,56.43,56.43,13100.0,42.8673,42.8749,42.8293,42.8293,13100.0
2007-05-11 11:50:00,56.38,56.43,56.31,56.39,150900.0,42.7914,42.8293,42.7383,42.799,150900.0
2007-05-11 12:00:00,56.39,56.39,56.31,56.31,20000.0,42.799,42.799,42.7383,42.7383,20000.0
2007-05-11 12:10:00,56.3,56.36,56.27,56.36,10000.0,42.7307,42.7762,42.7079,42.7762,10000.0
2007-05-11 12:20:00,56.38,56.43,56.36,56.38,27800.0,42.7914,42.8293,42.7762,42.7914,27800.0
2007-05-11 12:30:00,56.37,56.49,56.35,56.37,13800.0,42.7838,42.8749,42.7686,42.7838,13800.0
2007-05-11 12:40:00,56.38,56.41,56.29,56.29,26100.0,42.7914,42.8142,42.7231,42.7231,26100.0
2007-05-11 12:50:00,56.29,56.35,56.24,56.35,9100.0,42.7231,42.7686,42.6851,42.7686,9100.0
2007-05-11 13:00:00,56.34,56.38,56.34,56.38,8600.0,42.761,42.7914,42.761,42.7914,8600.0
2007-05-11 13:10:00,56.37,56.38,56.35,56.35,13700.0,42.7838,42.7914,42.7686,42.7686,13700.0
2007-05-11 13:20:00,56.34,56.38,56.32,56.37,7400.0,42.761,42.7914,42.7459,42.7838,7400.0
2007-05-11 13:30:00,56.38,56.38,56.38,56.38,600.0,42.7914,42.7914,42.7914,42.7914,600.0
2007-05-11 13:40:00,56.38,56.4,56.36,56.38,32200.0,42.7914,42.8066,42.7762,42.7914,32200.0
2007-05-11 13:50:00,56.36,56.38,56.3,56.31,3500.0,42.7762,42.7914,42.7307,42.7383,3500.0
2007-05-11 14:00:00,56.32,56.35,56.32,56.35,3400.0,42.7459,42.7686,42.7459,42.7686,3400.0
2007-05-11 14:10:00,56.37,56.38,56.35,56.38,14900.0,42.7838,42.7914,42.7686,42.7914,14900.0
2007-05-11 14:20:00,56.35,56.35,56.22,56.34,36400.0,42.7686,42.7686,42.67,42.761,36400.0
2007-05-11 14:30:00,56.34,56.38,56.31,56.38,11900.0,42.761,42.7914,42.7383,42.7914,11900.0
2007-05-11 14:40:00,56.38,56.62,56.31,56.33,22900.0,42.7914,42.9736,42.7383,42.7534,22900.0
2007-05-11 14:50:00,56.35,56.4,56.21,56.29,40700.0,42.7686,42.8066,42.6624,42.7231,40700.0
2007-05-11 15:00:00,56.32,56.42,56.3,56.34,14500.0,42.7459,42.8218,42.7307,42.761,14500.0
2007-05-11 15:10:00,56.37,56.39,56.33,56.33,16200.0,42.7838,42.799,42.7534,42.7534,16200.0
2007-05-11 15:20:00,56.31,56.43,56.31,56.38,18300.0,42.7383,42.8293,42.7383,42.7914,18300.0
2007-05-11 15:30:00,56.37,56.45,56.36,56.44,19300.0,42.7838,42.8445,42.7762,42.8369,19300.0
2007-05-11 15:40:00,56.44,56.44,56.28,56.3,27000.0,42.8369,42.8369,42.7155,42.7307,27000.0
2007-05-11 15:50:00,56.3,56.42,56.27,56.4,34300.0,42.7307,42.8218,42.7079,42.8066,34300.0
2007-05-14 09:30:00,56.17,56.5,56.17,56.4,67000.0,42.632,42.8825,42.632,42.8066,67000.0
2007-05-14 09:40:00,56.31,56.49,56.29,56.3,51100.0,42.7383,42.8749,42.7231,42.7307,51100.0
2007-05-14 09:50:00,56.28,56.49,56.24,56.3,27000.0,42.7155,42.8749,42.6851,42.7307,27000.0
2007-05-14 10:00:00,56.29,56.41,56.05,56.12,56700.0,42.7231,42.8142,42.5409,42.5941,56700.0
2007-05-14 10:10:00,56.14,56.17,56.14,56.16,17700.0,42.6092,42.632,42.6092,42.6244,17700.0
2007-05-14 10:20:00,56.17,56.18,56.02,56.12,30800.0,42.632,42.6396,42.5182,42.5941,30800.0
2007-05-14 10:30:00,56.1,56.14,56.05,56.14,27800.0,42.5789,42.6092,42.5409,42.6092,27800.0
2007-05-14 10:40:00,56.15,56.22,56.1,56.22,19500.0,42.6168,42.67,42.5789,42.67,19500.0
2007-05-14 10:50:00,56.22,56.22,56.15,56.15,14100.0,42.67,42.67,42.6168,42.6168,14100.0
2007-05-14 11:00:00,56.15,56.16,56.09,56.09,7200.0,42.6168,42.6244,42.5713,42.5713,7200.0
2007-05-14 11:10:00,56.09,56.13,56.08,56.1,4200.0,42.5713,42.6017,42.5637,42.5789,4200.0
2007-05-14 11:20:00,56.11,56.12,56.04,56.04,8400.0,42.5865,42.5941,42.5333,42.5333,8400.0
2007-05-14 11:30:00,56.03,56.05,56.01,56.02,3800.0,42.5258,42.5409,42.5106,42.5182,3800.0
2007-05-14 11:40:00,56.05,56.07,56.01,56.05,9100.0,42.5409,42.5561,42.5106,42.5409,9100.0
2007-05-14 11:50:00,56.03,56.05,56.0,56.04,2700.0,42.5258,42.5409,42.503,42.5333,2700.0
2007-05-14 12:00:00,56.04,56.05,56.03,56.03,13100.0,42.5333,42.5409,42.5258,42.5258,13100.0
2007-05-14 12:10:00,56.04,56.09,56.04,56.07,2200.0,42.5333,42.5713,42.5333,42.5561,2200.0
2007-05-14 12:20:00,56.09,56.09,56.09,56.09,700.0,42.5713,42.5713,42.5713,42.5713,700.0
2007-05-14 12:30:00,56.1,56.1,56.08,56.08,1300.0,42.5789,42.5789,42.5637,42.5637,1300.0
2007-05-14 12:40:00,56.05,56.15,56.05,56.09,6100.0,42.5409,42.6168,42.5409,42.5713,6100.0
2007-05-14 12:50:00,56.09,56.09,56.09,56.09,1200.0,42.5713,42.5713,42.5713,42.5713,1200.0
2007-05-14 13:00:00,56.08,56.09,56.07,56.09,1300.0,42.5637,42.5713,42.5561,42.5713,1300.0
2007-05-14 13:10:00,56.09,56.09,56.0,56.0,10100.0,42.5713,42.5713,42.503,42.503,10100.0
2007-05-14 13:20:00,56.0,56.0,55.96,55.98,17600.0,42.503,42.503,42.4726,42.4878,17600.0
2007-05-14 13:30:00,55.98,55.99,55.85,55.86,35400.0,42.4878,42.4954,42.3891,42.3967,35400.0
2007-05-14 13:40:00,55.85,55.87,55.77,55.8,14000.0,42.3891,42.4043,42.3284,42.3512,14000.0
2007-05-14 13:50:00,55.8,55.8,55.8,55.8,1900.0,42.3512,42.3512,42.3512,42.3512,1900.0
2007-05-14 14:00:00,55.72,55.77,55.54,55.62,46600.0,42.2905,42.3284,42.1539,42.2146,46600.0
2007-05-14 14:10:00,55.65,55.69,55.62,55.69,11300.0,42.2373,42.2677,42.2146,42.2677,11300.0
2007-05-14 14:20:00,55.69,55.8,55.68,55.8,8200.0,42.2677,42.3512,42.2601,42.3512,8200.0
2007-05-14 14:30:00,55.79,55.82,55.76,55.78,6500.0,42.3436,42.3664,42.3208,42.336,6500.0
2007-05-14 14:40:00,55.79,55.8,55.75,55.75,8500.0,42.3436,42.3512,42.3132,42.3132,8500.0
2007-05-14 14:50:00,55.75,55.75,55.68,55.7,9500.0,42.3132,42.3132,42.2601,42.2753,9500.0
2007-05-14 15:00:00,55.7,55.85,55.7,55.85,9300.0,42.2753,42.3891,42.2753,42.3891,9300.0
2007-05-14 15:10:00,55.84,55.9,55.79,55.85,7300.0,42.3815,42.4271,42.3436,42.3891,7300.0
2007-05-14 15:20:00,55.85,55.87,55.83,55.86,12800.0,42.3891,42.4043,42.374,42.3967,12800.0
2007-05-14 15:30:00,55.84,55.86,55.8,55.8,21500.0,42.3815,42.3967,42.3512,42.3512,21500.0
2007-05-14 15:40:00,55.78,55.92,55.76,55.84,31900.0,42.336,42.4423,42.3208,42.3815,31900.0
2007-05-14 15:50:00,55.85,55.9,55.78,55.82,13500.0,42.3891,42.4271,42.336,42.3664,13500.0
2007-05-15 09:30:00,55.69,55.83,55.53,55.62,31000.0,42.2677,42.374,42.1463,42.2146,31000.0
2007-05-15 09:40:00,55.64,55.67,55.47,55.6,27100.0,42.2298,42.2525,42.1007,42.1994,27100.0
2007-05-15 09:50:00,55.58,55.63,55.48,55.62,54800.0,42.1842,42.2222,42.1083,42.2146,54800.0
2007-05-15 10:00:00,55.62,55.87,55.55,55.68,142900.0,42.2146,42.4043,42.1614,42.2601,142900.0
2007-05-15 10:10:00,55.77,55.92,55.77,55.91,26400.0,42.3284,42.4423,42.3284,42.4347,26400.0
2007-05-15 10:20:00,55.94,55.95,55.79,55.83,50300.0,42.4574,42.465,42.3436,42.374,50300.0
2007-05-15 10:30:00,55.85,55.93,55.76,55.83,25500.0,42.3891,42.4499,42.3208,42.374,25500.0
2007-05-15 10:40:00,55.8,55.93,55.8,55.91,15300.0,42.3512,42.4499,42.3512,42.4347,15300.0
2007-05-15 10:50:00,55.89,55.96,55.76,55.76,25100.0,42.4195,42.4726,42.3208,42.3208,25100.0
2007-05-15 11:00:00,55.75,55.79,55.72,55.72,9700.0,42.3132,42.3436,42.2905,42.2905,9700.0
2007-05-15 11:10:00,55.79,55.86,55.71,55.85,11600.0,42.3436,42.3967,42.2829,42.3891,11600.0
2007-05-15 11:20:00,55.87,55.88,55.79,55.88,29100.0,42.4043,42.4119,42.3436,42.4119,29100.0
2007-05-15 11:30:00,55.91,56.03,55.89,56.03,36900.0,42.4347,42.5258,42.4195,42.5258,36900.0
2007-05-15 11:40:00,56.06,56.06,55.96,56.05,31300.0,42.5485,42.5485,42.4726,42.5409,31300.0
2007-05-15 11:50:00,56.05,56.08,56.03,56.08,20600.0,42.5409,42.5637,42.5258,42.5637,20600.0
2007-05-15 12:00:00,56.08,56.09,56.07,56.07,16600.0,42.5637,42.5713,42.5561,42.5561,16600.0
2007-05-15 12:10:00,56.1,56.12,56.07,56.08,22400.0,42.5789,42.5941,42.5561,42.5637,22400.0
2007-05-15 12:20:00,56.08,56.08,56.02,56.06,27700.0,42.5637,42.5637,42.5182,42.5485,27700.0
2007-05-15 12:30:00,56.12,56.15,56.07,56.11,16100.0,42.5941,42.6168,42.5561,42.5865,16100.0
2007-05-15 12:40:00,56.15,56.21,56.12,56.13,17800.0,42.6168,42.6624,42.5941,42.6017,17800.0
2007-05-15 12:50:00,56.14,56.14,56.1,56.11,7500.0,42.6092,42.6092,42.5789,42.5865,7500.0
2007-05-15 13:00:00,56.1,56.11,55.97,55.97,30500.0,42.5789,42.5865,42.4802,42.4802,30500.0
2007-05-15 13:10:00,56.02,56.05,56.0,56.02,16200.0,42.5182,42.5409,42.503,42.5182,16200.0
2007-05-15 13:20:00,56.03,56.05,56.01,56.01,18300.0,42.5258,42.5409,42.5106,42.5106,18300.0
2007-05-15 13:30:00,56.02,56.05,55.98,56.0,25200.0,42.5182,42.5409,42.4878,42.503,25200.0
2007-05-15 13:40:00,55.99,55.99,55.85,55.86,14700.0,42.4954,42.4954,42.3891,42.3967,14700.0
2007-05-15 13:50:00,55.85,55.95,55.82,55.95,23400.0,42.3891,42.465,42.3664,42.465,23400.0
2007-05-15 14:00:00,55.9,55.92,55.85,55.89,8300.0,42.4271,42.4423,42.3891,42.4195,8300.0
2007-05-15 14:10:00,55.91,55.91,55.78,55.78,3500.0,42.4347,42.4347,42.336,42.336,3500.0
2007-05-15 14:20:00,55.83,55.84,55.79,55.84,3200.0,42.374,42.3815,42.3436,42.3815,3200.0
2007-05-15 14:30:00,55.83,55.89,55.65,55.67,13200.0,42.374,42.4195,42.2373,42.2525,13200.0
2007-05-15 14:40:00,55.67,55.68,55.58,55.6,23900.0,42.2525,42.2601,42.1842,42.1994,23900.0
2007-05-15 14:50:00,55.6,55.65,55.56,55.57,40100.0,42.1994,42.2373,42.169,42.1766,40100.0
2007-05-15 15:00:00,55.59,55.82,55.59,55.63,30800.0,42.1918,42.3664,42.1918,42.2222,30800.0
2007-05-15 15:10:00,55.64,55.67,55.58,55.62,10500.0,42.2298,42.2525,42.1842,42.2146,10500.0
2007-05-15 15:20:00,55.64,55.66,55.56,55.6,19300.0,42.2298,42.2449,42.169,42.1994,19300.0
2007-05-15 15:30:00,55.61,55.69,55.57,55.59,7700.0,42.207,42.2677,42.1766,42.1918,7700.0
2007-05-15 15:40:00,55.61,55.62,55.5,55.51,5500.0,42.207,42.2146,42.1235,42.1311,5500.0
2007-05-15 15:50:00,55.53,55.55,55.43,55.47,12300.0,42.1463,42.1614,42.0704,42.1007,12300.0
2007-05-16 09:30:00,56.13,56.23,56.04,56.21,61600.0,42.6017,42.6776,42.5333,42.6624,61600.0
2007-05-16 09:40:00,56.2,56.2,56.11,56.12,50900.0,42.6548,42.6548,42.5865,42.5941,50900.0
2007-05-16 09:50:00,56.13,56.23,56.1,56.17,63000.0,42.6017,42.6776,42.5789,42.632,63000.0
2007-05-16 10:00:00,56.17,56.19,56.02,56.14,60300.0,42.632,42.6472,42.5182,42.6092,60300.0
2007-05-16 10:10:00,56.14,56.2,56.12,56.19,45100.0,42.6092,42.6548,42.5941,42.6472,45100.0
2007-05-16 10:20:00,56.18,56.19,56.1,56.11,41100.0,42.6396,42.6472,42.5789,42.5865,41100.0
2007-05-16 10:30:00,56.11,56.11,56.05,56.08,55000.0,42.5865,42.5865,42.5409,42.5637,55000.0
2007-05-16 10:40:00,56.09,56.12,56.09,56.12,38700.0,42.5713,42.5941,42.5713,42.5941,38700.0
2007-05-16 10:50:00,56.12,56.13,55.99,56.09,60400.0,42.5941,42.6017,42.4954,42.5713,60400.0
2007-05-16 11:00:00,56.08,56.12,56.03,56.05,40100.0,42.5637,42.5941,42.5258,42.5409,40100.0
2007-05-16 11:10:00,56.04,56.12,55.99,56.12,42100.0,42.5333,42.5941,42.4954,42.5941,42100.0
2007-05-16 11:20:00,56.12,56.12,56.08,56.1,49200.0,42.5941,42.5941,42.5637,42.5789,49200.0
2007-05-16 11:30:00,56.12,56.26,56.09,56.26,34100.0,42.5941,42.7003,42.5713,42.7003,34100.0
2007-05-16 11:40:00,56.25,56.28,56.14,56.19,31700.0,42.6927,42.7155,42.6092,42.6472,31700.0
2007-05-16 11:50:00,56.19,56.25,56.18,56.23,29200.0,42.6472,42.6927,42.6396,42.6776,29200.0
2007-05-16 12:00:00,56.24,56.24,56.15,56.15,42500.0,42.6851,42.6851,42.6168,42.6168,42500.0
2007-05-16 12:10:00,56.12,56.2,56.07,56.13,49600.0,42.5941,42.6548,42.5561,42.6017,49600.0
2007-05-16 12:20:00,56.12,56.16,56.02,56.02,55800.0,42.5941,42.6244,42.5182,42.5182,55800.0
2007-05-16 12:30:00,56.03,56.05,56.0,56.04,61200.0,42.5258,42.5409,42.503,42.5333,61200.0
2007-05-16 12:40:00,56.04,56.1,55.99,56.1,29700.0,42.5333,42.5789,42.4954,42.5789,29700.0
2007-05-16 12:50:00,56.12,56.17,56.06,56.13,50300.0,42.5941,42.632,42.5485,42.6017,50300.0
2007-05-16 13:00:00,56.12,56.14,56.06,56.07,64000.0,42.5941,42.6092,42.5485,42.5561,64000.0
2007-05-16 13:10:00,56.08,56.12,56.06,56.11,28100.0,42.5637,42.5941,42.5485,42.5865,28100.0
2007-05-16 13:20:00,56.12,56.12,56.11,56.12,34900.0,42.5941,42.5941,42.5865,42.5941,34900.0
2007-05-16 13:30:00,56.12,56.19,56.12,56.15,29900.0,42.5941,42.6472,42.5941,42.6168,29900.0
2007-05-16 13:40:00,56.15,56.28,56.14,56.21,89000.0,42.6168,42.7155,42.6092,42.6624,89000.0
2007-05-16 13:50:00,56.21,56.23,56.18,56.2,19900.0,42.6624,42.6776,42.6396,42.6548,19900.0
2007-05-16 14:00:00,56.2,56.22,56.18,56.21,55900.0,42.6548,42.67,42.6396,42.6624,55900.0
2007-05-16 14:10:00,56.22,56.43,56.2,56.43,61700.0,42.67,42.8293,42.6548,42.8293,61700.0
2007-05-16 14:20:00,56.42,56.44,56.33,56.41,51300.0,42.8218,42.8369,42.7534,42.8142,51300.0
2007-05-16 14:30:00,56.41,56.41,56.36,56.37,51200.0,42.8142,42.8142,42.7762,42.7838,51200.0
2007-05-16 14:40:00,56.37,56.49,56.35,56.47,33800.0,42.7838,42.8749,42.7686,42.8597,33800.0
2007-05-16 14:50:00,56.48,56.5,56.4,56.46,37300.0,42.8673,42.8825,42.8066,42.8521,37300.0
2007-05-16 15:00:00,56.47,56.5,56.43,56.48,44200.0,42.8597,42.8825,42.8293,42.8673,44200.0
2007-05-16 15:10:00,56.49,56.53,56.38,56.46,73400.0,42.8749,42.9052,42.7914,42.8521,73400.0
2007-05-16 15:20:00,56.43,56.53,56.39,56.52,72200.0,42.8293,42.9052,42.799,42.8977,72200.0
2007-05-16 15:30:00,56.53,56.58,56.5,56.58,40800.0,42.9052,42.9432,42.8825,42.9432,40800.0
2007-05-16 15:40:00,56.6,56.64,56.52,56.54,54000.0,42.9584,42.9887,42.8977,42.9128,54000.0
2007-05-16 15:50:00,56.55,56.64,56.51,56.6,205300.0,42.9204,42.9887,42.8901,42.9584,205300.0
2007-05-17 09:30:00,56.23,56.34,56.1,56.15,72100.0,42.6776,42.761,42.5789,42.6168,72100.0
2007-05-17 09:40:00,56.16,56.16,56.05,56.07,38900.0,42.6244,42.6244,42.5409,42.5561,38900.0
2007-05-17 09:50:00,56.08,56.09,56.0,56.0,43000.0,42.5637,42.5713,42.503,42.503,43000.0
2007-05-17 10:00:00,55.99,56.05,55.96,56.05,81700.0,42.4954,42.5409,42.4726,42.5409,81700.0
2007-05-17 10:10:00,56.04,56.13,55.94,56.08,31200.0,42.5333,42.6017,42.4574,42.5637,31200.0
2007-05-17 10:20:00,56.05,56.24,56.05,56.24,56000.0,42.5409,42.6851,42.5409,42.6851,56000.0
2007-05-17 10:30:00,56.23,56.23,56.07,56.07,15800.0,42.6776,42.6776,42.5561,42.5561,15800.0
2007-05-17 10:40:00,56.07,56.17,56.06,56.14,19800.0,42.5561,42.632,42.5485,42.6092,19800.0
2007-05-17 10:50:00,56.11,56.14,56.11,56.14,15400.0,42.5865,42.6092,42.5865,42.6092,15400.0
2007-05-17 11:00:00,56.14,56.22,56.14,56.21,7900.0,42.6092,42.67,42.6092,42.6624,7900.0
2007-05-17 11:10:00,56.21,56.28,56.21,56.21,7600.0,42.6624,42.7155,42.6624,42.6624,7600.0
2007-05-17 11:20:00,56.21,56.21,56.16,56.17,16300.0,42.6624,42.6624,42.6244,42.632,16300.0
2007-05-17 11:30:00,56.18,56.21,56.18,56.2,14500.0,42.6396,42.6624,42.6396,42.6548,14500.0
2007-05-17 11:40:00,56.21,56.39,56.19,56.37,58400.0,42.6624,42.799,42.6472,42.7838,58400.0
2007-05-17 11:50:00,56.34,56.36,56.18,56.23,37100.0,42.761,42.7762,42.6396,42.6776,37100.0
2007-05-17 12:00:00,56.24,56.24,56.21,56.21,10800.0,42.6851,42.6851,42.6624,42.6624,10800.0
2007-05-17 12:10:00,56.21,56.22,56.19,56.2,7900.0,42.6624,42.67,42.6472,42.6548,7900.0
2007-05-17 12:20:00,56.18,56.21,56.17,56.21,9100.0,42.6396,42.6624,42.632,42.6624,9100.0
2007-05-17 12:30:00,56.21,56.21,56.12,56.18,31500.0,42.6624,42.6624,42.5941,42.6396,31500.0
2007-05-17 12:40:00,56.18,56.19,56.1,56.1,39700.0,42.6396,42.6472,42.5789,42.5789,39700.0
2007-05-17 12:50:00,56.12,56.17,56.11,56.15,17000.0,42.5941,42.632,42.5865,42.6168,17000.0
2007-05-17 13:00:00,56.11,56.13,56.09,56.1,4400.0,42.5865,42.6017,42.5713,42.5789,4400.0
2007-05-17 13:10:00,56.15,56.23,56.14,56.14,63500.0,42.6168,42.6776,42.6092,42.6092,63500.0
2007-05-17 13:20:00,56.13,56.14,56.13,56.14,2800.0,42.6017,42.6092,42.6017,42.6092,2800.0
2007-05-17 13:30:00,56.17,56.28,56.17,56.19,13600.0,42.632,42.7155,42.632,42.6472,13600.0
2007-05-17 13:40:00,56.17,56.23,56.17,56.23,2800.0,42.632,42.6776,42.632,42.6776,2800.0
2007-05-17 13:50:00,56.24,56.25,56.15,56.2,6900.0,42.6851,42.6927,42.6168,42.6548,6900.0
2007-05-17 14:00:00,56.2,56.2,56.17,56.2,8200.0,42.6548,42.6548,42.632,42.6548,8200.0
2007-05-17 14:10:00,56.2,56.22,56.12,56.14,78800.0,42.6548,42.67,42.5941,42.6092,78800.0
2007-05-17 14:20:00,56.12,56.19,56.11,56.13,64600.0,42.5941,42.6472,42.5865,42.6017,64600.0
2007-05-17 14:30:00,56.11,56.22,56.11,56.21,158600.0,42.5865,42.67,42.5865,42.6624,158600.0
2007-05-17 14:40:00,56.21,56.32,56.21,56.27,18300.0,42.6624,42.7459,42.6624,42.7079,18300.0
2007-05-17 14:50:00,56.26,56.35,56.26,56.3,16700.0,42.7003,42.7686,42.7003,42.7307,16700.0
2007-05-17 15:00:00,56.29,56.33,56.29,56.3,15000.0,42.7231,42.7534,42.7231,42.7307,15000.0
2007-05-17 15:10:00,56.33,56.34,56.3,56.31,14000.0,42.7534,42.761,42.7307,42.7383,14000.0
2007-05-17 15:20:00,56.33,56.35,56.29,56.29,17000.0,42.7534,42.7686,42.7231,42.7231,17000.0
2007-05-17 15:30:00,56.27,56.27,56.21,56.24,2900.0,42.7079,42.7079,42.6624,42.6851,2900.0
2007-05-17 15:40:00,56.26,56.28,56.09,56.11,54100.0,42.7003,42.7155,42.5713,42.5865,54100.0
2007-05-17 15:50:00,56.13,56.24,56.09,56.1,15400.0,42.6017,42.6851,42.5713,42.5789,15400.0
2007-05-18 09:30:00,55.77,55.92,55.7,55.87,35000.0,42.3284,42.4423,42.2753,42.4043,35000.0
2007-05-18 09:40:00,55.88,55.88,55.74,55.74,29100.0,42.4119,42.4119,42.3056,42.3056,29100.0
2007-05-18 09:50:00,55.72,55.8,55.7,55.75,16600.0,42.2905,42.3512,42.2753,42.3132,16600.0
2007-05-18 10:00:00,55.81,55.85,55.75,55.85,34200.0,42.3588,42.3891,42.3132,42.3891,34200.0
2007-05-18 10:10:00,55.83,55.89,55.83,55.87,18900.0,42.374,42.4195,42.374,42.4043,18900.0
2007-05-18 10:20:00,55.86,55.93,55.82,55.88,7300.0,42.3967,42.4499,42.3664,42.4119,7300.0
2007-05-18 10:30:00,55.84,55.88,55.8,55.8,8700.0,42.3815,42.4119,42.3512,42.3512,8700.0
2007-05-18 10:40:00,55.79,55.79,55.76,55.79,4400.0,42.3436,42.3436,42.3208,42.3436,4400.0
2007-05-18 10:50:00,55.8,55.83,55.79,55.8,7900.0,42.3512,42.374,42.3436,42.3512,7900.0
2007-05-18 11:00:00,55.82,55.86,55.75,55.83,3200.0,42.3664,42.3967,42.3132,42.374,3200.0
2007-05-18 11:10:00,55.83,55.87,55.82,55.87,3200.0,42.374,42.4043,42.3664,42.4043,3200.0
2007-05-18 11:20:00,55.88,55.88,55.82,55.84,4300.0,42.4119,42.4119,42.3664,42.3815,4300.0
2007-05-18 11:30:00,55.84,55.84,55.82,55.82,3600.0,42.3815,42.3815,42.3664,42.3664,3600.0
2007-05-18 11:40:00,55.82,55.84,55.78,55.78,11200.0,42.3664,42.3815,42.336,42.336,11200.0
2007-05-18 11:50:00,55.79,55.88,55.79,55.88,16300.0,42.3436,42.4119,42.3436,42.4119,16300.0
2007-05-18 12:00:00,55.88,55.9,55.87,55.87,1500.0,42.4119,42.4271,42.4043,42.4043,1500.0
2007-05-18 12:10:00,55.84,55.85,55.84,55.84,1500.0,42.3815,42.3891,42.3815,42.3815,1500.0
2007-05-18 12:20:00,55.85,55.94,55.79,55.93,51700.0,42.3891,42.4574,42.3436,42.4499,51700.0
2007-05-18 12:30:00,55.93,55.93,55.91,55.91,8100.0,42.4499,42.4499,42.4347,42.4347,8100.0
2007-05-18 12:40:00,55.91,55.98,55.91,55.98,13200.0,42.4347,42.4878,42.4347,42.4878,13200.0
2007-05-18 12:50:00,55.99,56.05,55.98,56.04,17500.0,42.4954,42.5409,42.4878,42.5333,17500.0
2007-05-18 13:00:00,56.04,56.05,55.98,56.0,25500.0,42.5333,42.5409,42.4878,42.503,25500.0
2007-05-18 13:10:00,55.98,55.98,55.95,55.96,4300.0,42.4878,42.4878,42.465,42.4726,4300.0
2007-05-18 13:20:00,55.96,55.96,55.93,55.95,8600.0,42.4726,42.4726,42.4499,42.465,8600.0
2007-05-18 13:30:00,55.93,55.94,55.87,55.87,34200.0,42.4499,42.4574,42.4043,42.4043,34200.0
2007-05-18 13:40:00,55.88,55.91,55.88,55.91,12600.0,42.4119,42.4347,42.4119,42.4347,12600.0
2007-05-18 13:50:00,55.91,55.94,55.91,55.93,18500.0,42.4347,42.4574,42.4347,42.4499,18500.0
2007-05-18 14:00:00,55.93,56.0,55.91,56.0,25300.0,42.4499,42.503,42.4347,42.503,25300.0
2007-05-18 14:10:00,55.99,56.0,55.97,55.99,6800.0,42.4954,42.503,42.4802,42.4954,6800.0
2007-05-18 14:20:00,56.0,56.0,55.97,55.97,4400.0,42.503,42.503,42.4802,42.4802,4400.0
2007-05-18 14:30:00,55.97,55.98,55.85,55.85,32200.0,42.4802,42.4878,42.3891,42.3891,32200.0
2007-05-18 14:40:00,55.85,55.91,55.85,55.88,12500.0,42.3891,42.4347,42.3891,42.4119,12500.0
2007-05-18 14:50:00,55.87,55.89,55.87,55.89,3900.0,42.4043,42.4195,42.4043,42.4195,3900.0
2007-05-18 15:00:00,55.89,55.94,55.89,55.92,5100.0,42.4195,42.4574,42.4195,42.4423,5100.0
2007-05-18 15:10:00,55.93,55.94,55.86,55.88,10100.0,42.4499,42.4574,42.3967,42.4119,10100.0
2007-05-18 15:20:00,55.88,55.95,55.88,55.92,9700.0,42.4119,42.465,42.4119,42.4423,9700.0
2007-05-18 15:30:00,55.93,55.96,55.93,55.94,6300.0,42.4499,42.4726,42.4499,42.4574,6300.0
2007-05-18 15:40:00,55.94,55.96,55.83,55.83,25800.0,42.4574,42.4726,42.374,42.374,25800.0
2007-05-18 15:50:00,55.85,55.94,55.85,55.88,19300.0,42.3891,42.4574,42.3891,42.4119,19300.0
2007-05-21 09:30:00,56.4,56.45,56.3,56.32,19100.0,42.8066,42.8445,42.7307,42.7459,19100.0
2007-05-21 09:40:00,56.31,56.4,56.29,56.37,30300.0,42.7383,42.8066,42.7231,42.7838,30300.0
2007-05-21 09:50:00,56.38,56.4,56.35,56.35,9400.0,42.7914,42.8066,42.7686,42.7686,9400.0
2007-05-21 10:00:00,56.35,56.53,56.35,56.42,46000.0,42.7686,42.9052,42.7686,42.8218,46000.0
2007-05-21 10:10:00,56.42,56.46,56.25,56.27,65300.0,42.8218,42.8521,42.6927,42.7079,65300.0
2007-05-21 10:20:00,56.29,56.36,56.29,56.34,21000.0,42.7231,42.7762,42.7231,42.761,21000.0
2007-05-21 10:30:00,56.33,56.41,56.3,56.32,17200.0,42.7534,42.8142,42.7307,42.7459,17200.0
2007-05-21 10:40:00,56.32,56.38,56.29,56.35,20100.0,42.7459,42.7914,42.7231,42.7686,20100.0
2007-05-21 10:50:00,56.35,56.48,56.35,56.44,40100.0,42.7686,42.8673,42.7686,42.8369,40100.0
2007-05-21 11:00:00,56.44,56.49,56.43,56.48,13700.0,42.8369,42.8749,42.8293,42.8673,13700.0
2007-05-21 11:10:00,56.48,56.51,56.43,56.48,37800.0,42.8673,42.8901,42.8293,42.8673,37800.0
2007-05-21 11:20:00,56.49,56.51,56.45,56.46,50500.0,42.8749,42.8901,42.8445,42.8521,50500.0
2007-05-21 11:30:00,56.47,56.5,56.47,56.48,8700.0,42.8597,42.8825,42.8597,42.8673,8700.0
2007-05-21 11:40:00,56.48,56.49,56.48,56.49,4600.0,42.8673,42.8749,42.8673,42.8749,4600.0
2007-05-21 11:50:00,56.5,56.57,56.49,56.49,6100.0,42.8825,42.9356,42.8749,42.8749,6100.0
2007-05-21 12:00:00,56.49,56.61,56.49,56.61,1500.0,42.8749,42.966,42.8749,42.966,1500.0
2007-05-21 12:10:00,56.61,56.66,56.57,56.59,4500.0,42.966,43.0039,42.9356,42.9508,4500.0
2007-05-21 12:20:00,56.63,56.63,56.53,56.56,5300.0,42.9811,42.9811,42.9052,42.928,5300.0
2007-05-21 12:30:00,56.59,56.59,56.56,56.58,2400.0,42.9508,42.9508,42.928,42.9432,2400.0
2007-05-21 12:40:00,56.59,56.6,56.55,56.6,10000.0,42.9508,42.9584,42.9204,42.9584,10000.0
2007-05-21 12:50:00,56.58,56.58,56.58,56.58,1000.0,42.9432,42.9432,42.9432,42.9432,1000.0
2007-05-21 13:00:00,56.6,56.63,56.58,56.63,15000.0,42.9584,42.9811,42.9432,42.9811,15000.0
2007-05-21 13:10:00,56.63,56.65,56.6,56.61,10600.0,42.9811,42.9963,42.9584,42.966,10600.0
2007-05-21 13:20:00,56.62,56.65,56.61,56.64,1500.0,42.9736,42.9963,42.966,42.9887,1500.0
2007-05-21 13:30:00,56.61,56.61,56.56,56.56,1700.0,42.966,42.966,42.928,42.928,1700.0
2007-05-21 13:40:00,56.57,56.57,56.5,56.5,2300.0,42.9356,42.9356,42.8825,42.8825,2300.0
2007-05-21 13:50:00,56.5,56.55,56.49,56.54,2100.0,42.8825,42.9204,42.8749,42.9128,2100.0
2007-05-21 14:00:00,56.52,56.52,56.51,56.52,1500.0,42.8977,42.8977,42.8901,42.8977,1500.0
2007-05-21 14:10:00,56.5,56.59,56.5,56.59,8100.0,42.8825,42.9508,42.8825,42.9508,8100.0
2007-05-21 14:20:00,56.57,56.59,56.55,56.57,7400.0,42.9356,42.9508,42.9204,42.9356,7400.0
2007-05-21 14:30:00,56.57,56.57,56.55,56.55,4000.0,42.9356,42.9356,42.9204,42.9204,4000.0
2007-05-21 14:40:00,56.56,56.61,56.56,56.61,8100.0,42.928,42.966,42.928,42.966,8100.0
2007-05-21 14:50:00,56.61,56.62,56.52,56.54,5900.0,42.966,42.9736,42.8977,42.9128,5900.0
2007-05-21 15:00:00,56.55,56.57,56.4,56.4,7300.0,42.9204,42.9356,42.8066,42.8066,7300.0
2007-05-21 15:10:00,56.39,56.48,56.39,56.48,2800.0,42.799,42.8673,42.799,42.8673,2800.0
2007-05-21 15:20:00,56.47,56.48,56.37,56.37,6900.0,42.8597,42.8673,42.7838,42.7838,6900.0
2007-05-21 15:30:00,56.37,56.39,56.26,56.37,15600.0,42.7838,42.799,42.7003,42.7838,15600.0
2007-05-21 15:40:00,56.4,56.47,56.4,56.45,5800.0,42.8066,42.8597,42.8066,42.8445,5800.0
2007-05-21 15:50:00,56.44,56.44,56.35,56.39,6100.0,42.8369,42.8369,42.7686,42.799,6100.0
2007-05-22 09:30:00,56.93,57.2,56.93,56.99,72900.0,43.2088,43.4138,43.2088,43.2544,72900.0
2007-05-22 09:40:00,56.95,57.0,56.92,57.0,32800.0,43.224,43.262,43.2012,43.262,32800.0
2007-05-22 09:50:00,56.94,56.96,56.87,56.9,33400.0,43.2164,43.2316,43.1633,43.1861,33400.0
2007-05-22 10:00:00,56.9,57.07,56.9,56.93,143600.0,43.1861,43.3151,43.1861,43.2088,143600.0
2007-05-22 10:10:00,56.94,57.0,56.89,56.91,20300.0,43.2164,43.262,43.1785,43.1937,20300.0
2007-05-22 10:20:00,56.86,56.9,56.85,56.9,20200.0,43.1557,43.1861,43.1481,43.1861,20200.0
2007-05-22 10:30:00,56.9,57.01,56.88,56.9,38600.0,43.1861,43.2696,43.1709,43.1861,38600.0
2007-05-22 10:40:00,56.91,56.94,56.86,56.89,18200.0,43.1937,43.2164,43.1557,43.1785,18200.0
2007-05-22 10:50:00,56.89,56.95,56.88,56.93,41100.0,43.1785,43.224,43.1709,43.2088,41100.0
2007-05-22 11:00:00,56.93,56.93,56.86,56.86,64200.0,43.2088,43.2088,43.1557,43.1557,64200.0
2007-05-22 11:10:00,56.87,56.88,56.84,56.87,19100.0,43.1633,43.1709,43.1405,43.1633,19100.0
2007-05-22 11:20:00,56.86,56.91,56.85,56.91,36100.0,43.1557,43.1937,43.1481,43.1937,36100.0
2007-05-22 11:30:00,56.91,56.91,56.9,56.9,9300.0,43.1937,43.1937,43.1861,43.1861,9300.0
2007-05-22 11:40:00,56.9,56.9,56.76,56.86,94300.0,43.1861,43.1861,43.0798,43.1557,94300.0
2007-05-22 11:50:00,56.86,56.87,56.71,56.82,33100.0,43.1557,43.1633,43.0419,43.1254,33100.0
2007-05-22 12:00:00,56.82,56.82,56.8,56.81,17600.0,43.1254,43.1254,43.1102,43.1178,17600.0
2007-05-22 12:10:00,56.82,56.83,56.77,56.82,13300.0,43.1254,43.1329,43.0874,43.1254,13300.0
2007-05-22 12:20:00,56.78,56.82,56.77,56.82,44300.0,43.095,43.1254,43.0874,43.1254,44300.0
2007-05-22 12:30:00,56.82,56.88,56.81,56.81,44700.0,43.1254,43.1709,43.1178,43.1178,44700.0
2007-05-22 12:40:00,56.82,56.87,56.82,56.84,11900.0,43.1254,43.1633,43.1254,43.1405,11900.0
2007-05-22 12:50:00,56.85,57.0,56.85,57.0,38400.0,43.1481,43.262,43.1481,43.262,38400.0
2007-05-22 13:00:00,56.99,57.02,56.98,57.01,17100.0,43.2544,43.2771,43.2468,43.2696,17100.0
2007-05-22 13:10:00,57.01,57.04,56.98,57.0,39400.0,43.2696,43.2923,43.2468,43.262,39400.0
2007-05-22 13:20:00,57.0,57.07,56.99,57.0,17700.0,43.262,43.3151,43.2544,43.262,17700.0
2007-05-22 13:30:00,57.0,57.03,56.99,57.01,27500.0,43.262,43.2847,43.2544,43.2696,27500.0
2007-05-22 13:40:00,57.01,57.03,57.01,57.01,13400.0,43.2696,43.2847,43.2696,43.2696,13400.0
2007-05-22 13:50:00,57.03,57.06,56.99,57.04,41000.0,43.2847,43.3075,43.2544,43.2923,41000.0
2007-05-22 14:00:00,57.03,57.03,56.94,56.99,20800.0,43.2847,43.2847,43.2164,43.2544,20800.0
2007-05-22 14:10:00,56.97,57.04,56.96,57.01,19100.0,43.2392,43.2923,43.2316,43.2696,19100.0
2007-05-22 14:20:00,56.97,56.99,56.94,56.98,16700.0,43.2392,43.2544,43.2164,43.2468,16700.0
2007-05-22 14:30:00,56.96,57.02,56.92,56.93,24200.0,43.2316,43.2771,43.2012,43.2088,24200.0
2007-05-22 14:40:00,56.92,56.93,56.85,56.91,28300.0,43.2012,43.2088,43.1481,43.1937,28300.0
2007-05-22 14:50:00,56.9,56.95,56.88,56.91,23800.0,43.1861,43.224,43.1709,43.1937,23800.0
2007-05-22 15:00:00,56.91,56.94,56.9,56.9,20300.0,43.1937,43.2164,43.1861,43.1861,20300.0
2007-05-22 15:10:00,56.91,56.94,56.82,56.82,42900.0,43.1937,43.2164,43.1254,43.1254,42900.0
2007-05-22 15:20:00,56.8,56.85,56.77,56.84,29800.0,43.1102,43.1481,43.0874,43.1405,29800.0
2007-05-22 15:30:00,56.84,56.89,56.83,56.86,56100.0,43.1405,43.1785,43.1329,43.1557,56100.0
2007-05-22 15:40:00,56.86,56.91,56.83,56.84,45500.0,43.1557,43.1937,43.1329,43.1405,45500.0
2007-05-22 15:50:00,56.84,56.9,56.71,56.87,96800.0,43.1405,43.1861,43.0419,43.1633,96800.0
2007-05-23 09:30:00,56.96,57.29,56.87,57.16,140300.0,43.2316,43.4821,43.1633,43.3834,140300.0
2007-05-23 09:40:00,57.1,57.17,57.02,57.06,25100.0,43.3379,43.391,43.2771,43.3075,25100.0
2007-05-23 09:50:00,57.1,57.16,57.06,57.11,14900.0,43.3379,43.3834,43.3075,43.3455,14900.0
2007-05-23 10:00:00,57.1,57.21,57.1,57.17,9100.0,43.3379,43.4214,43.3379,43.391,9100.0
2007-05-23 10:10:00,57.15,57.18,57.11,57.17,15100.0,43.3758,43.3986,43.3455,43.391,15100.0
2007-05-23 10:20:00,57.18,57.19,57.15,57.18,12600.0,43.3986,43.4062,43.3758,43.3986,12600.0
2007-05-23 10:30:00,57.18,57.29,57.18,57.23,28700.0,43.3986,43.4821,43.3986,43.4365,28700.0
2007-05-23 10:40:00,57.23,57.35,57.23,57.32,38500.0,43.4365,43.5276,43.4365,43.5048,38500.0
2007-05-23 10:50:00,57.31,57.32,57.27,57.31,5300.0,43.4973,43.5048,43.4669,43.4973,5300.0
2007-05-23 11:00:00,57.31,57.32,57.25,57.31,15000.0,43.4973,43.5048,43.4517,43.4973,15000.0
2007-05-23 11:10:00,57.31,57.31,57.01,57.28,20200.0,43.4973,43.4973,43.2696,43.4745,20200.0
2007-05-23 11:20:00,57.28,57.35,57.28,57.35,9500.0,43.4745,43.5276,43.4745,43.5276,9500.0
2007-05-23 11:30:00,57.34,57.36,57.29,57.31,13700.0,43.52,43.5352,43.4821,43.4973,13700.0
2007-05-23 11:40:00,57.31,57.42,57.31,57.42,23600.0,43.4973,43.5807,43.4973,43.5807,23600.0
2007-05-23 11:50:00,57.42,57.46,57.4,57.4,31200.0,43.5807,43.6111,43.5656,43.5656,31200.0
2007-05-23 12:00:00,57.4,57.43,57.4,57.43,2800.0,43.5656,43.5883,43.5656,43.5883,2800.0
2007-05-23 12:10:00,57.43,57.44,57.39,57.4,25300.0,43.5883,43.5959,43.558,43.5656,25300.0
2007-05-23 12:20:00,57.39,57.41,57.37,57.41,1300.0,43.558,43.5731,43.5428,43.5731,1300.0
2007-05-23 12:30:00,57.4,57.4,57.35,57.35,3800.0,43.5656,43.5656,43.5276,43.5276,3800.0
2007-05-23 12:40:00,57.38,57.44,57.36,57.36,6400.0,43.5504,43.5959,43.5352,43.5352,6400.0
2007-05-23 12:50:00,57.39,57.43,57.38,57.42,3900.0,43.558,43.5883,43.5504,43.5807,3900.0
2007-05-23 13:00:00,57.44,57.44,57.39,57.4,23300.0,43.5959,43.5959,43.558,43.5656,23300.0
2007-05-23 13:10:00,57.4,57.46,57.38,57.38,17900.0,43.5656,43.6111,43.5504,43.5504,17900.0
2007-05-23 13:20:00,57.36,57.5,57.33,57.36,18800.0,43.5352,43.6415,43.5124,43.5352,18800.0
2007-05-23 13:30:00,57.37,57.37,57.35,57.37,1600.0,43.5428,43.5428,43.5276,43.5428,1600.0
2007-05-23 13:40:00,57.35,57.44,57.35,57.38,5800.0,43.5276,43.5959,43.5276,43.5504,5800.0
2007-05-23 13:50:00,57.39,57.4,57.3,57.32,4000.0,43.558,43.5656,43.4897,43.5048,4000.0
2007-05-23 14:00:00,57.3,57.3,57.16,57.25,16900.0,43.4897,43.4897,43.3834,43.4517,16900.0
2007-05-23 14:10:00,57.28,57.33,57.2,57.2,15600.0,43.4745,43.5124,43.4138,43.4138,15600.0
2007-05-23 14:20:00,57.19,57.19,56.92,56.95,56300.0,43.4062,43.4062,43.2012,43.224,56300.0
2007-05-23 14:30:00,56.97,57.06,56.97,57.01,38100.0,43.2392,43.3075,43.2392,43.2696,38100.0
2007-05-23 14:40:00,57.01,57.03,56.87,56.99,83700.0,43.2696,43.2847,43.1633,43.2544,83700.0
2007-05-23 14:50:00,56.99,57.09,56.84,57.05,38600.0,43.2544,43.3303,43.1405,43.2999,38600.0
2007-05-23 15:00:00,57.03,57.05,56.9,56.92,22100.0,43.2847,43.2999,43.1861,43.2012,22100.0
2007-05-23 15:10:00,56.92,57.02,56.88,56.97,25000.0,43.2012,43.2771,43.1709,43.2392,25000.0
2007-05-23 15:20:00,56.97,57.08,56.97,57.06,34500.0,43.2392,43.3227,43.2392,43.3075,34500.0
2007-05-23 15:30:00,57.03,57.05,56.93,57.0,6100.0,43.2847,43.2999,43.2088,43.262,6100.0
2007-05-23 15:40:00,56.99,57.07,56.91,56.91,23400.0,43.2544,43.3151,43.1937,43.1937,23400.0
2007-05-23 15:50:00,56.92,56.94,56.83,56.83,12000.0,43.2012,43.2164,43.1329,43.1329,12000.0
2007-05-24 09:30:00,57.03,57.03,56.64,56.66,27600.0,43.2847,43.2847,42.9887,43.0039,27600.0
2007-05-24 09:40:00,56.66,56.78,56.63,56.72,18000.0,43.0039,43.095,42.9811,43.0495,18000.0
2007-05-24 09:50:00,56.78,56.92,56.78,56.87,16400.0,43.095,43.2012,43.095,43.1633,16400.0
2007-05-24 10:00:00,56.9,57.08,56.9,57.01,42600.0,43.1861,43.3227,43.1861,43.2696,42600.0
2007-05-24 10:10:00,57.02,57.03,56.89,56.91,20800.0,43.2771,43.2847,43.1785,43.1937,20800.0
2007-05-24 10:20:00,56.91,56.94,56.85,56.91,11800.0,43.1937,43.2164,43.1481,43.1937,11800.0
2007-05-24 10:30:00,56.96,56.96,56.79,56.79,6500.0,43.2316,43.2316,43.1026,43.1026,6500.0
2007-05-24 10:40:00,56.77,56.77,56.6,56.61,38000.0,43.0874,43.0874,42.9584,42.966,38000.0
2007-05-24 10:50:00,56.6,56.64,56.38,56.41,75200.0,42.9584,42.9887,42.7914,42.8142,75200.0
2007-05-24 11:00:00,56.37,56.53,56.34,56.52,39800.0,42.7838,42.9052,42.761,42.8977,39800.0
2007-05-24 11:10:00,56.52,56.6,56.38,56.38,15800.0,42.8977,42.9584,42.7914,42.7914,15800.0
2007-05-24 11:20:00,56.38,56.4,56.14,56.15,31100.0,42.7914,42.8066,42.6092,42.6168,31100.0
2007-05-24 11:30:00,56.17,56.23,56.13,56.19,53000.0,42.632,42.6776,42.6017,42.6472,53000.0
2007-05-24 11:40:00,56.17,56.18,56.1,56.1,33400.0,42.632,42.6396,42.5789,42.5789,33400.0
2007-05-24 11:50:00,56.18,56.3,56.18,56.29,12700.0,42.6396,42.7307,42.6396,42.7231,12700.0
2007-05-24 12:00:00,56.29,56.31,56.26,56.29,27700.0,42.7231,42.7383,42.7003,42.7231,27700.0
2007-05-24 12:10:00,56.3,56.3,56.06,56.09,43500.0,42.7307,42.7307,42.5485,42.5713,43500.0
2007-05-24 12:20:00,56.09,56.17,55.96,56.1,54400.0,42.5713,42.632,42.4726,42.5789,54400.0
2007-05-24 12:30:00,56.15,56.15,55.9,55.95,132400.0,42.6168,42.6168,42.4271,42.465,132400.0
2007-05-24 12:40:00,55.9,55.97,55.82,55.9,100600.0,42.4271,42.4802,42.3664,42.4271,100600.0
2007-05-24 12:50:00,55.9,55.94,55.76,55.9,35000.0,42.4271,42.4574,42.3208,42.4271,35000.0
2007-05-24 13:00:00,56.0,56.03,55.92,55.92,5900.0,42.503,42.5258,42.4423,42.4423,5900.0
2007-05-24 13:10:00,55.98,56.12,55.96,56.07,4800.0,42.4878,42.5941,42.4726,42.5561,4800.0
2007-05-24 13:20:00,56.1,56.1,56.02,56.02,5300.0,42.5789,42.5789,42.5182,42.5182,5300.0
2007-05-24 13:30:00,56.04,56.07,55.97,55.99,8000.0,42.5333,42.5561,42.4802,42.4954,8000.0
2007-05-24 13:40:00,56.01,56.08,56.0,56.01,12500.0,42.5106,42.5637,42.503,42.5106,12500.0
2007-05-24 13:50:00,55.96,56.04,55.87,56.02,25700.0,42.4726,42.5333,42.4043,42.5182,25700.0
2007-05-24 14:00:00,56.01,56.05,55.93,55.98,21400.0,42.5106,42.5409,42.4499,42.4878,21400.0
2007-05-24 14:10:00,56.02,56.02,55.87,55.92,16900.0,42.5182,42.5182,42.4043,42.4423,16900.0
2007-05-24 14:20:00,55.92,55.95,55.87,55.92,54100.0,42.4423,42.465,42.4043,42.4423,54100.0
2007-05-24 14:30:00,55.95,55.95,55.83,55.83,7300.0,42.465,42.465,42.374,42.374,7300.0
2007-05-24 14:40:00,55.83,55.84,55.7,55.82,26700.0,42.374,42.3815,42.2753,42.3664,26700.0
2007-05-24 14:50:00,55.78,55.86,55.7,55.75,45500.0,42.336,42.3967,42.2753,42.3132,45500.0
2007-05-24 15:00:00,55.75,55.96,55.73,55.92,42200.0,42.3132,42.4726,42.2981,42.4423,42200.0
2007-05-24 15:10:00,55.88,55.88,55.71,55.71,5400.0,42.4119,42.4119,42.2829,42.2829,5400.0
2007-05-24 15:20:00,55.7,55.8,55.6,55.66,31900.0,42.2753,42.3512,42.1994,42.2449,31900.0
2007-05-24 15:30:00,55.62,55.72,55.62,55.65,54700.0,42.2146,42.2905,42.2146,42.2373,54700.0
2007-05-24 15:40:00,55.65,55.79,55.63,55.68,77100.0,42.2373,42.3436,42.2222,42.2601,77100.0
2007-05-24 15:50:00,55.75,55.85,55.63,55.75,36900.0,42.3132,42.3891,42.2222,42.3132,36900.0
2007-05-25 09:30:00,56.7,56.79,56.58,56.66,77500.0,43.0343,43.1026,42.9432,43.0039,77500.0
2007-05-25 09:40:00,56.66,56.8,56.63,56.63,39600.0,43.0039,43.1102,42.9811,42.9811,39600.0
2007-05-25 09:50:00,56.63,56.63,56.55,56.6,33200.0,42.9811,42.9811,42.9204,42.9584,33200.0
2007-05-25 10:00:00,56.57,56.66,56.55,56.66,16000.0,42.9356,43.0039,42.9204,43.0039,16000.0
2007-05-25 10:10:00,56.7,56.8,56.68,56.79,44700.0,43.0343,43.1102,43.0191,43.1026,44700.0
2007-05-25 10:20:00,56.77,56.77,56.7,56.71,11100.0,43.0874,43.0874,43.0343,43.0419,11100.0
2007-05-25 10:30:00,56.76,56.85,56.76,56.85,18200.0,43.0798,43.1481,43.0798,43.1481,18200.0
2007-05-25 10:40:00,56.85,56.91,56.83,56.83,40500.0,43.1481,43.1937,43.1329,43.1329,40500.0
2007-05-25 10:50:00,56.86,56.88,56.76,56.76,47600.0,43.1557,43.1709,43.0798,43.0798,47600.0
2007-05-25 11:00:00,56.8,56.81,56.77,56.77,27800.0,43.1102,43.1178,43.0874,43.0874,27800.0
2007-05-25 11:10:00,56.77,56.85,56.75,56.84,49400.0,43.0874,43.1481,43.0722,43.1405,49400.0
2007-05-25 11:20:00,56.84,56.84,56.77,56.78,14400.0,43.1405,43.1405,43.0874,43.095,14400.0
2007-05-25 11:30:00,56.77,56.88,56.77,56.86,6900.0,43.0874,43.1709,43.0874,43.1557,6900.0
2007-05-25 11:40:00,56.88,56.88,56.81,56.81,10700.0,43.1709,43.1709,43.1178,43.1178,10700.0
2007-05-25 11:50:00,56.82,56.82,56.8,56.8,9600.0,43.1254,43.1254,43.1102,43.1102,9600.0
2007-05-25 12:00:00,56.82,56.82,56.76,56.76,22600.0,43.1254,43.1254,43.0798,43.0798,22600.0
2007-05-25 12:10:00,56.76,56.76,56.67,56.67,12700.0,43.0798,43.0798,43.0115,43.0115,12700.0
2007-05-25 12:20:00,56.67,56.72,56.62,56.62,3500.0,43.0115,43.0495,42.9736,42.9736,3500.0
2007-05-25 12:30:00,56.64,56.8,56.63,56.77,11000.0,42.9887,43.1102,42.9811,43.0874,11000.0
2007-05-25 12:40:00,56.79,56.79,56.68,56.7,10100.0,43.1026,43.1026,43.0191,43.0343,10100.0
2007-05-25 12:50:00,56.74,56.81,56.7,56.7,15800.0,43.0646,43.1178,43.0343,43.0343,15800.0
2007-05-25 13:00:00,56.73,56.81,56.73,56.79,6100.0,43.057,43.1178,43.057,43.1026,6100.0
2007-05-25 13:10:00,56.81,56.87,56.79,56.85,8400.0,43.1178,43.1633,43.1026,43.1481,8400.0
2007-05-25 13:20:00,56.85,56.85,56.76,56.76,21300.0,43.1481,43.1481,43.0798,43.0798,21300.0
2007-05-25 13:30:00,56.78,56.79,56.73,56.73,6700.0,43.095,43.1026,43.057,43.057,6700.0
2007-05-25 13:40:00,56.74,56.77,56.72,56.72,4700.0,43.0646,43.0874,43.0495,43.0495,4700.0
2007-05-25 13:50:00,56.73,56.77,56.73,56.77,2900.0,43.057,43.0874,43.057,43.0874,2900.0
2007-05-25 14:00:00,56.78,56.87,56.75,56.79,5400.0,43.095,43.1633,43.0722,43.1026,5400.0
2007-05-25 14:10:00,56.78,56.78,56.74,56.78,1500.0,43.095,43.095,43.0646,43.095,1500.0
2007-05-25 14:20:00,56.78,56.85,56.78,56.81,16600.0,43.095,43.1481,43.095,43.1178,16600.0
2007-05-25 14:30:00,56.81,56.83,56.79,56.79,7600.0,43.1178,43.1329,43.1026,43.1026,7600.0
2007-05-25 14:40:00,56.8,56.84,56.8,56.84,7400.0,43.1102,43.1405,43.1102,43.1405,7400.0
2007-05-25 14:50:00,56.85,56.88,56.81,56.88,4200.0,43.1481,43.1709,43.1178,43.1709,4200.0
2007-05-25 15:00:00,56.85,56.9,56.85,56.9,4100.0,43.1481,43.1861,43.1481,43.1861,4100.0
2007-05-25 15:10:00,56.9,56.92,56.79,56.83,27400.0,43.1861,43.2012,43.1026,43.1329,27400.0
2007-05-25 15:20:00,56.82,56.91,56.8,56.91,12600.0,43.1254,43.1937,43.1102,43.1937,12600.0
2007-05-25 15:30:00,56.9,56.93,56.88,56.93,16800.0,43.1861,43.2088,43.1709,43.2088,16800.0
2007-05-25 15:40:00,56.93,56.95,56.89,56.89,12400.0,43.2088,43.224,43.1785,43.1785,12400.0
2007-05-25 15:50:00,56.91,57.06,56.79,56.79,55900.0,43.1937,43.3075,43.1026,43.1026,55900.0
2007-05-29 09:30:00,57.15,57.2,57.15,57.2,38600.0,43.3758,43.4138,43.3758,43.4138,38600.0
2007-05-29 09:40:00,57.17,57.22,57.12,57.14,59600.0,43.391,43.4289,43.353,43.3682,59600.0
2007-05-29 09:50:00,57.14,57.23,57.14,57.21,31200.0,43.3682,43.4365,43.3682,43.4214,31200.0
2007-05-29 10:00:00,57.21,57.21,57.07,57.11,23800.0,43.4214,43.4214,43.3151,43.3455,23800.0
2007-05-29 10:10:00,57.11,57.2,57.04,57.2,33700.0,43.3455,43.4138,43.2923,43.4138,33700.0
2007-05-29 10:20:00,57.17,57.22,57.01,57.04,52300.0,43.391,43.4289,43.2696,43.2923,52300.0
2007-05-29 10:30:00,57.04,57.13,57.04,57.09,29800.0,43.2923,43.3606,43.2923,43.3303,29800.0
2007-05-29 10:40:00,57.08,57.12,57.06,57.1,12700.0,43.3227,43.353,43.3075,43.3379,12700.0
2007-05-29 10:50:00,57.09,57.09,57.05,57.06,17600.0,43.3303,43.3303,43.2999,43.3075,17600.0
2007-05-29 11:00:00,57.06,57.06,56.95,56.95,16800.0,43.3075,43.3075,43.224,43.224,16800.0
2007-05-29 11:10:00,56.95,57.02,56.94,57.0,8900.0,43.224,43.2771,43.2164,43.262,8900.0
2007-05-29 11:20:00,56.96,57.07,56.91,57.02,64400.0,43.2316,43.3151,43.1937,43.2771,64400.0
2007-05-29 11:30:00,57.0,57.08,56.99,57.08,25600.0,43.262,43.3227,43.2544,43.3227,25600.0
2007-05-29 11:40:00,57.08,57.1,57.05,57.08,18800.0,43.3227,43.3379,43.2999,43.3227,18800.0
2007-05-29 11:50:00,57.06,57.1,56.88,56.88,15900.0,43.3075,43.3379,43.1709,43.1709,15900.0
2007-05-29 12:00:00,56.84,56.9,56.81,56.87,15400.0,43.1405,43.1861,43.1178,43.1633,15400.0
2007-05-29 12:10:00,56.86,56.89,56.8,56.84,22300.0,43.1557,43.1785,43.1102,43.1405,22300.0
2007-05-29 12:20:00,56.84,56.84,56.77,56.81,21300.0,43.1405,43.1405,43.0874,43.1178,21300.0
2007-05-29 12:30:00,56.81,56.82,56.76,56.79,8300.0,43.1178,43.1254,43.0798,43.1026,8300.0
2007-05-29 12:40:00,56.77,56.83,56.77,56.83,16800.0,43.0874,43.1329,43.0874,43.1329,16800.0
2007-05-29 12:50:00,56.83,56.92,56.81,56.92,21000.0,43.1329,43.2012,43.1178,43.2012,21000.0
2007-05-29 13:00:00,56.9,56.94,56.87,56.92,3600.0,43.1861,43.2164,43.1633,43.2012,3600.0
2007-05-29 13:10:00,56.89,56.92,56.85,56.85,25600.0,43.1785,43.2012,43.1481,43.1481,25600.0
2007-05-29 13:20:00,56.85,56.85,56.72,56.77,14100.0,43.1481,43.1481,43.0495,43.0874,14100.0
2007-05-29 13:30:00,56.78,56.79,56.66,56.66,11900.0,43.095,43.1026,43.0039,43.0039,11900.0
2007-05-29 13:40:00,56.66,56.74,56.66,56.69,25500.0,43.0039,43.0646,43.0039,43.0267,25500.0
2007-05-29 13:50:00,56.7,56.78,56.67,56.71,49600.0,43.0343,43.095,43.0115,43.0419,49600.0
2007-05-29 14:00:00,56.71,56.77,56.58,56.72,12200.0,43.0419,43.0874,42.9432,43.0495,12200.0
2007-05-29 14:10:00,56.73,56.84,56.66,56.71,23500.0,43.057,43.1405,43.0039,43.0419,23500.0
2007-05-29 14:20:00,56.71,56.71,56.6,56.64,38500.0,43.0419,43.0419,42.9584,42.9887,38500.0
2007-05-29 14:30:00,56.67,56.69,56.6,56.64,16800.0,43.0115,43.0267,42.9584,42.9887,16800.0
2007-05-29 14:40:00,56.64,56.72,56.61,56.72,22200.0,42.9887,43.0495,42.966,43.0495,22200.0
2007-05-29 14:50:00,56.72,56.73,56.61,56.65,7400.0,43.0495,43.057,42.966,42.9963,7400.0
2007-05-29 15:00:00,56.66,56.73,56.59,56.7,22100.0,43.0039,43.057,42.9508,43.0343,22100.0
2007-05-29 15:10:00,56.7,56.93,56.65,56.77,13700.0,43.0343,43.2088,42.9963,43.0874,13700.0
2007-05-29 15:20:00,56.78,56.84,56.75,56.79,25300.0,43.095,43.1405,43.0722,43.1026,25300.0
2007-05-29 15:30:00,56.76,56.83,56.68,56.8,27500.0,43.0798,43.1329,43.0191,43.1102,27500.0
2007-05-29 15:40:00,56.78,56.92,56.78,56.8,34200.0,43.095,43.2012,43.095,43.1102,34200.0
2007-05-29 15:50:00,56.82,56.91,56.73,56.82,23800.0,43.1254,43.1937,43.057,43.1254,23800.0
2007-05-30 09:30:00,56.1,56.45,56.1,56.42,75500.0,42.5789,42.8445,42.5789,42.8218,75500.0
2007-05-30 09:40:00,56.43,56.58,56.41,56.51,31800.0,42.8293,42.9432,42.8142,42.8901,31800.0
2007-05-30 09:50:00,56.45,56.73,56.45,56.73,39400.0,42.8445,43.057,42.8445,43.057,39400.0
2007-05-30 10:00:00,56.7,56.76,56.65,56.7,13800.0,43.0343,43.0798,42.9963,43.0343,13800.0
2007-05-30 10:10:00,56.72,56.84,56.69,56.82,63100.0,43.0495,43.1405,43.0267,43.1254,63100.0
2007-05-30 10:20:00,56.82,56.84,56.68,56.73,13600.0,43.1254,43.1405,43.0191,43.057,13600.0
2007-05-30 10:30:00,56.73,56.73,56.55,56.64,10700.0,43.057,43.057,42.9204,42.9887,10700.0
2007-05-30 10:40:00,56.64,56.7,56.6,56.69,32600.0,42.9887,43.0343,42.9584,43.0267,32600.0
2007-05-30 10:50:00,56.7,56.74,56.66,56.73,26800.0,43.0343,43.0646,43.0039,43.057,26800.0
2007-05-30 11:00:00,56.7,56.76,56.67,56.67,22000.0,43.0343,43.0798,43.0115,43.0115,22000.0
2007-05-30 11:10:00,56.67,56.72,56.6,56.61,47300.0,43.0115,43.0495,42.9584,42.966,47300.0
2007-05-30 11:20:00,56.61,56.79,56.61,56.71,19300.0,42.966,43.1026,42.966,43.0419,19300.0
2007-05-30 11:30:00,56.71,56.74,56.64,56.65,14300.0,43.0419,43.0646,42.9887,42.9963,14300.0
2007-05-30 11:40:00,56.65,56.93,56.65,56.85,44700.0,42.9963,43.2088,42.9963,43.1481,44700.0
2007-05-30 11:50:00,56.85,56.93,56.82,56.9,19300.0,43.1481,43.2088,43.1254,43.1861,19300.0
2007-05-30 12:00:00,56.92,56.95,56.88,56.92,6900.0,43.2012,43.224,43.1709,43.2012,6900.0
2007-05-30 12:10:00,56.95,57.0,56.89,57.0,15900.0,43.224,43.262,43.1785,43.262,15900.0
2007-05-30 12:20:00,57.0,57.2,56.97,57.2,49600.0,43.262,43.4138,43.2392,43.4138,49600.0
2007-05-30 12:30:00,57.2,57.25,57.1,57.12,43200.0,43.4138,43.4517,43.3379,43.353,43200.0
2007-05-30 12:40:00,57.11,57.13,57.07,57.13,10900.0,43.3455,43.3606,43.3151,43.3606,10900.0
2007-05-30 12:50:00,57.1,57.11,57.0,57.01,15900.0,43.3379,43.3455,43.262,43.2696,15900.0
2007-05-30 13:00:00,57.05,57.05,56.95,57.0,6700.0,43.2999,43.2999,43.224,43.262,6700.0
2007-05-30 13:10:00,56.99,57.04,56.95,57.03,20300.0,43.2544,43.2923,43.224,43.2847,20300.0
2007-05-30 13:20:00,57.04,57.13,57.04,57.12,41800.0,43.2923,43.3606,43.2923,43.353,41800.0
2007-05-30 13:30:00,57.12,57.14,56.98,57.0,18000.0,43.353,43.3682,43.2468,43.262,18000.0
2007-05-30 13:40:00,56.98,56.99,56.89,56.89,18200.0,43.2468,43.2544,43.1785,43.1785,18200.0
2007-05-30 13:50:00,56.86,57.02,56.86,57.02,23300.0,43.1557,43.2771,43.1557,43.2771,23300.0
2007-05-30 14:00:00,56.97,56.98,56.73,56.92,90900.0,43.2392,43.2468,43.057,43.2012,90900.0
2007-05-30 14:10:00,56.96,57.1,56.93,57.08,43100.0,43.2316,43.3379,43.2088,43.3227,43100.0
2007-05-30 14:20:00,57.1,57.21,56.99,57.18,24200.0,43.3379,43.4214,43.2544,43.3986,24200.0
2007-05-30 14:30:00,57.18,57.22,57.11,57.15,25000.0,43.3986,43.4289,43.3455,43.3758,25000.0
2007-05-30 14:40:00,57.16,57.25,57.1,57.19,33700.0,43.3834,43.4517,43.3379,43.4062,33700.0
2007-05-30 14:50:00,57.19,57.19,57.1,57.12,37700.0,43.4062,43.4062,43.3379,43.353,37700.0
2007-05-30 15:00:00,57.12,57.17,57.12,57.15,15600.0,43.353,43.391,43.353,43.3758,15600.0
2007-05-30 15:10:00,57.15,57.15,57.04,57.1,8800.0,43.3758,43.3758,43.2923,43.3379,8800.0
2007-05-30 15:20:00,57.1,57.18,57.1,57.18,19100.0,43.3379,43.3986,43.3379,43.3986,19100.0
2007-05-30 15:30:00,57.19,57.29,57.18,57.26,14000.0,43.4062,43.4821,43.3986,43.4593,14000.0
2007-05-30 15:40:00,57.27,57.32,57.24,57.29,56600.0,43.4669,43.5048,43.4441,43.4821,56600.0
2007-05-30 15:50:00,57.31,57.43,57.28,57.43,26100.0,43.4973,43.5883,43.4745,43.5883,26100.0
2007-05-31 09:30:00,58.24,58.49,58.12,58.32,76200.0,44.2031,44.3928,44.112,44.2638,76200.0
2007-05-31 09:40:00,58.34,58.44,58.29,58.35,40100.0,44.279,44.3549,44.2411,44.2866,40100.0
2007-05-31 09:50:00,58.33,58.48,58.32,58.42,34300.0,44.2714,44.3853,44.2638,44.3397,34300.0
2007-05-31 10:00:00,58.41,58.55,58.25,58.4,75600.0,44.3321,44.4384,44.2107,44.3245,75600.0
2007-05-31 10:10:00,58.4,58.4,58.2,58.3,94300.0,44.3245,44.3245,44.1727,44.2486,94300.0
2007-05-31 10:20:00,58.23,58.28,58.14,58.24,19000.0,44.1955,44.2335,44.1272,44.2031,19000.0
2007-05-31 10:30:00,58.24,58.25,58.21,58.24,9600.0,44.2031,44.2107,44.1803,44.2031,9600.0
2007-05-31 10:40:00,58.24,58.27,58.2,58.26,38500.0,44.2031,44.2259,44.1727,44.2183,38500.0
2007-05-31 10:50:00,58.25,58.35,58.21,58.25,26500.0,44.2107,44.2866,44.1803,44.2107,26500.0
2007-05-31 11:00:00,58.25,58.29,58.22,58.24,31300.0,44.2107,44.2411,44.1879,44.2031,31300.0
2007-05-31 11:10:00,58.22,58.25,58.13,58.25,25000.0,44.1879,44.2107,44.1196,44.2107,25000.0
2007-05-31 11:20:00,58.25,58.38,58.19,58.22,47500.0,44.2107,44.3094,44.1652,44.1879,47500.0
2007-05-31 11:30:00,58.2,58.3,58.2,58.24,16000.0,44.1727,44.2486,44.1727,44.2031,16000.0
2007-05-31 11:40:00,58.23,58.28,58.19,58.21,7900.0,44.1955,44.2335,44.1652,44.1803,7900.0
2007-05-31 11:50:00,58.21,58.23,58.15,58.19,11200.0,44.1803,44.1955,44.1348,44.1652,11200.0
2007-05-31 12:00:00,58.19,58.24,58.16,58.22,10800.0,44.1652,44.2031,44.1424,44.1879,10800.0
2007-05-31 12:10:00,58.18,58.31,58.16,58.31,19600.0,44.1576,44.2562,44.1424,44.2562,19600.0
2007-05-31 12:20:00,58.31,58.35,58.3,58.31,42700.0,44.2562,44.2866,44.2486,44.2562,42700.0
2007-05-31 12:30:00,58.33,58.43,58.26,58.33,31500.0,44.2714,44.3473,44.2183,44.2714,31500.0
2007-05-31 12:40:00,58.33,58.34,58.3,58.32,17900.0,44.2714,44.279,44.2486,44.2638,17900.0
2007-05-31 12:50:00,58.34,58.34,58.27,58.32,5100.0,44.279,44.279,44.2259,44.2638,5100.0
2007-05-31 13:00:00,58.3,58.32,58.17,58.18,7100.0,44.2486,44.2638,44.15,44.1576,7100.0
2007-05-31 13:10:00,58.18,58.31,58.18,58.24,21100.0,44.1576,44.2562,44.1576,44.2031,21100.0
2007-05-31 13:20:00,58.26,58.26,58.08,58.15,11600.0,44.2183,44.2183,44.0817,44.1348,11600.0
2007-05-31 13:30:00,58.16,58.17,58.07,58.11,14700.0,44.1424,44.15,44.0741,44.1044,14700.0
2007-05-31 13:40:00,58.1,58.19,58.05,58.12,23500.0,44.0968,44.1652,44.0589,44.112,23500.0
2007-05-31 13:50:00,58.13,58.19,58.13,58.15,3100.0,44.1196,44.1652,44.1196,44.1348,3100.0
2007-05-31 14:00:00,58.17,58.22,58.1,58.21,17900.0,44.15,44.1879,44.0968,44.1803,17900.0
2007-05-31 14:10:00,58.22,58.22,58.16,58.16,2000.0,44.1879,44.1879,44.1424,44.1424,2000.0
2007-05-31 14:20:00,58.18,58.22,58.16,58.19,8700.0,44.1576,44.1879,44.1424,44.1652,8700.0
2007-05-31 14:30:00,58.21,58.26,58.21,58.26,6100.0,44.1803,44.2183,44.1803,44.2183,6100.0
2007-05-31 14:40:00,58.25,58.28,58.23,58.26,11100.0,44.2107,44.2335,44.1955,44.2183,11100.0
2007-05-31 14:50:00,58.26,58.28,58.21,58.21,14600.0,44.2183,44.2335,44.1803,44.1803,14600.0
2007-05-31 15:00:00,58.22,58.25,58.18,58.2,9300.0,44.1879,44.2107,44.1576,44.1727,9300.0
2007-05-31 15:10:00,58.19,58.2,58.16,58.19,16500.0,44.1652,44.1727,44.1424,44.1652,16500.0
2007-05-31 15:20:00,58.19,58.2,58.15,58.15,8200.0,44.1652,44.1727,44.1348,44.1348,8200.0
2007-05-31 15:30:00,58.15,58.27,58.1,58.18,34500.0,44.1348,44.2259,44.0968,44.1576,34500.0
2007-05-31 15:40:00,58.18,58.18,58.08,58.18,17600.0,44.1576,44.1576,44.0817,44.1576,17600.0
2007-05-31 15:50:00,58.16,58.26,58.1,58.1,18300.0,44.1424,44.2183,44.0968,44.0968,18300.0
2007-06-01 09:30:00,58.97,59.13,58.87,59.07,176200.0,44.7572,44.8786,44.6813,44.8331,176200.0
2007-06-01 09:40:00,59.07,59.35,59.07,59.15,157200.0,44.8331,45.0456,44.8331,44.8938,157200.0
2007-06-01 09:50:00,59.15,59.24,59.15,59.21,31100.0,44.8938,44.9621,44.8938,44.9393,31100.0
2007-06-01 10:00:00,59.21,59.35,59.12,59.27,26500.0,44.9393,45.0456,44.871,44.9849,26500.0
2007-06-01 10:10:00,59.29,59.33,59.2,59.31,99800.0,45.0,45.0304,44.9317,45.0152,99800.0
2007-06-01 10:20:00,59.29,59.33,59.22,59.26,40600.0,45.0,45.0304,44.9469,44.9773,40600.0
2007-06-01 10:30:00,59.25,59.32,59.21,59.3,43600.0,44.9697,45.0228,44.9393,45.0076,43600.0
2007-06-01 10:40:00,59.3,59.32,59.22,59.32,13900.0,45.0076,45.0228,44.9469,45.0228,13900.0
2007-06-01 10:50:00,59.31,59.35,59.23,59.23,25200.0,45.0152,45.0456,44.9545,44.9545,25200.0
2007-06-01 11:00:00,59.26,59.34,59.26,59.32,11700.0,44.9773,45.038,44.9773,45.0228,11700.0
2007-06-01 11:10:00,59.31,59.34,59.3,59.3,14400.0,45.0152,45.038,45.0076,45.0076,14400.0
2007-06-01 11:20:00,59.32,59.38,59.29,59.36,19600.0,45.0228,45.0683,45.0,45.0532,19600.0
2007-06-01 11:30:00,59.38,59.38,59.32,59.33,16600.0,45.0683,45.0683,45.0228,45.0304,16600.0
2007-06-01 11:40:00,59.34,59.44,59.34,59.41,7100.0,45.038,45.1139,45.038,45.0911,7100.0
2007-06-01 11:50:00,59.4,59.42,59.39,59.41,8500.0,45.0835,45.0987,45.0759,45.0911,8500.0
2007-06-01 12:00:00,59.4,59.41,59.34,59.36,17000.0,45.0835,45.0911,45.038,45.0532,17000.0
2007-06-01 12:10:00,59.36,59.36,59.34,59.36,4800.0,45.0532,45.0532,45.038,45.0532,4800.0
2007-06-01 12:20:00,59.36,59.39,59.31,59.39,20900.0,45.0532,45.0759,45.0152,45.0759,20900.0
2007-06-01 12:30:00,59.36,59.41,59.31,59.38,20200.0,45.0532,45.0911,45.0152,45.0683,20200.0
2007-06-01 12:40:00,59.38,59.38,59.34,59.35,17100.0,45.0683,45.0683,45.038,45.0456,17100.0
2007-06-01 12:50:00,59.34,59.35,59.23,59.23,34200.0,45.038,45.0456,44.9545,44.9545,34200.0
2007-06-01 13:00:00,59.25,59.25,59.14,59.14,366600.0,44.9697,44.9697,44.8862,44.8862,366600.0
2007-06-01 13:10:00,59.14,59.26,59.14,59.25,71000.0,44.8862,44.9773,44.8862,44.9697,71000.0
2007-06-01 13:20:00,59.24,59.33,59.19,59.23,52200.0,44.9621,45.0304,44.9241,44.9545,52200.0
2007-06-01 13:30:00,59.23,59.3,59.22,59.25,38200.0,44.9545,45.0076,44.9469,44.9697,38200.0
2007-06-01 13:40:00,59.25,59.29,59.25,59.27,38300.0,44.9697,45.0,44.9697,44.9849,38300.0
2007-06-01 13:50:00,59.3,59.3,59.22,59.26,17700.0,45.0076,45.0076,44.9469,44.9773,17700.0
2007-06-01 14:00:00,59.27,59.29,59.17,59.2,16700.0,44.9849,45.0,44.909,44.9317,16700.0
2007-06-01 14:10:00,59.2,59.28,59.19,59.19,7400.0,44.9317,44.9924,44.9241,44.9241,7400.0
2007-06-01 14:20:00,59.2,59.22,59.17,59.2,4200.0,44.9317,44.9469,44.909,44.9317,4200.0
2007-06-01 14:30:00,59.2,59.22,59.16,59.17,13800.0,44.9317,44.9469,44.9014,44.909,13800.0
2007-06-01 14:40:00,59.19,59.26,59.17,59.24,4000.0,44.9241,44.9773,44.909,44.9621,4000.0
2007-06-01 14:50:00,59.24,59.27,59.18,59.2,24000.0,44.9621,44.9849,44.9165,44.9317,24000.0
2007-06-01 15:00:00,59.18,59.2,59.12,59.18,13200.0,44.9165,44.9317,44.871,44.9165,13200.0
2007-06-01 15:10:00,59.15,59.27,59.14,59.26,10600.0,44.8938,44.9849,44.8862,44.9773,10600.0
2007-06-01 15:20:00,59.26,59.26,59.22,59.24,9000.0,44.9773,44.9773,44.9469,44.9621,9000.0
2007-06-01 15:30:00,59.24,59.25,59.2,59.23,6000.0,44.9621,44.9697,44.9317,44.9545,6000.0
2007-06-01 15:40:00,59.22,59.3,59.22,59.29,46900.0,44.9469,45.0076,44.9469,45.0,46900.0
2007-06-01 15:50:00,59.25,59.31,59.18,59.19,109400.0,44.9697,45.0152,44.9165,44.9241,109400.0
2007-06-04 09:30:00,60.0,60.04,59.82,60.0,73600.0,45.5389,45.5693,45.4023,45.5389,73600.0
2007-06-04 09:40:00,60.0,60.12,59.89,59.95,93300.0,45.5389,45.63,45.4554,45.501,93300.0
2007-06-04 09:50:00,59.95,60.14,59.94,60.0,42000.0,45.501,45.6452,45.4934,45.5389,42000.0
2007-06-04 10:00:00,59.98,60.08,59.95,60.01,42400.0,45.5237,45.5996,45.501,45.5465,42400.0
2007-06-04 10:10:00,60.0,60.11,59.99,59.99,18900.0,45.5389,45.6224,45.5313,45.5313,18900.0
2007-06-04 10:20:00,59.97,60.0,59.9,59.94,46500.0,45.5161,45.5389,45.463,45.4934,46500.0
2007-06-04 10:30:00,59.94,59.96,59.85,59.85,29000.0,45.4934,45.5086,45.4251,45.4251,29000.0
2007-06-04 10:40:00,59.87,60.11,59.81,59.82,43600.0,45.4402,45.6224,45.3947,45.4023,43600.0
2007-06-04 10:50:00,59.8,59.85,59.78,59.85,47300.0,45.3871,45.4251,45.3719,45.4251,47300.0
2007-06-04 11:00:00,59.85,59.89,59.78,59.89,18900.0,45.4251,45.4554,45.3719,45.4554,18900.0
2007-06-04 11:10:00,59.88,59.9,59.75,59.85,13200.0,45.4478,45.463,45.3492,45.4251,13200.0
2007-06-04 11:20:00,59.81,59.93,59.81,59.93,11400.0,45.3947,45.4858,45.3947,45.4858,11400.0
2007-06-04 11:30:00,59.92,59.95,59.86,59.91,32300.0,45.4782,45.501,45.4327,45.4706,32300.0
2007-06-04 11:40:00,59.91,59.93,59.88,59.92,22300.0,45.4706,45.4858,45.4478,45.4782,22300.0
2007-06-04 11:50:00,59.93,59.93,59.87,59.88,29800.0,45.4858,45.4858,45.4402,45.4478,29800.0
2007-06-04 12:00:00,59.88,59.93,59.82,59.82,16100.0,45.4478,45.4858,45.4023,45.4023,16100.0
2007-06-04 12:10:00,59.89,59.89,59.83,59.85,20100.0,45.4554,45.4554,45.4099,45.4251,20100.0
2007-06-04 12:20:00,59.85,59.93,59.84,59.86,16400.0,45.4251,45.4858,45.4175,45.4327,16400.0
2007-06-04 12:30:00,59.85,59.93,59.82,59.85,29600.0,45.4251,45.4858,45.4023,45.4251,29600.0
2007-06-04 12:40:00,59.85,59.88,59.84,59.88,10100.0,45.4251,45.4478,45.4175,45.4478,10100.0
2007-06-04 12:50:00,59.88,59.88,59.82,59.83,47600.0,45.4478,45.4478,45.4023,45.4099,47600.0
2007-06-04 13:00:00,59.83,59.92,59.83,59.86,18800.0,45.4099,45.4782,45.4099,45.4327,18800.0
2007-06-04 13:10:00,59.86,59.88,59.75,59.85,111400.0,45.4327,45.4478,45.3492,45.4251,111400.0
2007-06-04 13:20:00,59.86,59.88,59.82,59.88,18000.0,45.4327,45.4478,45.4023,45.4478,18000.0
2007-06-04 13:30:00,59.88,59.93,59.88,59.91,19500.0,45.4478,45.4858,45.4478,45.4706,19500.0
2007-06-04 13:40:00,59.9,59.93,59.9,59.92,6400.0,45.463,45.4858,45.463,45.4782,6400.0
2007-06-04 13:50:00,59.93,59.96,59.92,59.96,18100.0,45.4858,45.5086,45.4782,45.5086,18100.0
2007-06-04 14:00:00,59.94,60.0,59.93,60.0,14400.0,45.4934,45.5389,45.4858,45.5389,14400.0
2007-06-04 14:10:00,59.99,60.02,59.96,59.96,14700.0,45.5313,45.5541,45.5086,45.5086,14700.0
2007-06-04 14:20:00,59.96,60.0,59.9,59.9,32800.0,45.5086,45.5389,45.463,45.463,32800.0
2007-06-04 14:30:00,59.9,59.93,59.85,59.91,19800.0,45.463,45.4858,45.4251,45.4706,19800.0
2007-06-04 14:40:00,59.91,59.93,59.89,59.89,13700.0,45.4706,45.4858,45.4554,45.4554,13700.0
2007-06-04 14:50:00,59.92,59.99,59.9,59.99,35200.0,45.4782,45.5313,45.463,45.5313,35200.0
2007-06-04 15:00:00,59.98,60.06,59.96,59.99,22800.0,45.5237,45.5845,45.5086,45.5313,22800.0
2007-06-04 15:10:00,59.99,60.05,59.98,60.05,35900.0,45.5313,45.5769,45.5237,45.5769,35900.0
2007-06-04 15:20:00,60.05,60.17,60.05,60.12,21000.0,45.5769,45.6679,45.5769,45.63,21000.0
2007-06-04 15:30:00,60.11,60.16,60.08,60.14,9800.0,45.6224,45.6603,45.5996,45.6452,9800.0
2007-06-04 15:40:00,60.17,60.17,60.05,60.14,28400.0,45.6679,45.6679,45.5769,45.6452,28400.0
2007-06-04 15:50:00,60.09,60.21,60.09,60.17,27600.0,45.6072,45.6983,45.6072,45.6679,27600.0
2007-06-05 09:30:00,60.05,60.15,59.88,59.89,52700.0,45.5769,45.6528,45.4478,45.4554,52700.0
2007-06-05 09:40:00,59.89,59.94,59.88,59.93,12100.0,45.4554,45.4934,45.4478,45.4858,12100.0
2007-06-05 09:50:00,59.94,60.01,59.94,59.96,13700.0,45.4934,45.5465,45.4934,45.5086,13700.0
2007-06-05 10:00:00,59.96,60.1,59.95,60.1,21100.0,45.5086,45.6148,45.501,45.6148,21100.0
2007-06-05 10:10:00,60.1,60.1,60.01,60.01,10500.0,45.6148,45.6148,45.5465,45.5465,10500.0
2007-06-05 10:20:00,60.03,60.03,59.88,59.98,21200.0,45.5617,45.5617,45.4478,45.5237,21200.0
2007-06-05 10:30:00,60.0,60.06,59.89,60.01,26500.0,45.5389,45.5845,45.4554,45.5465,26500.0
2007-06-05 10:40:00,60.01,60.04,59.91,59.99,15500.0,45.5465,45.5693,45.4706,45.5313,15500.0
2007-06-05 10:50:00,59.98,60.06,59.98,60.05,36700.0,45.5237,45.5845,45.5237,45.5769,36700.0
2007-06-05 11:00:00,60.05,60.05,59.96,60.0,20200.0,45.5769,45.5769,45.5086,45.5389,20200.0
2007-06-05 11:10:00,59.97,60.04,59.93,59.96,19400.0,45.5161,45.5693,45.4858,45.5086,19400.0
2007-06-05 11:20:00,59.95,60.04,59.94,59.98,15300.0,45.501,45.5693,45.4934,45.5237,15300.0
2007-06-05 11:30:00,59.98,59.99,59.93,59.93,32400.0,45.5237,45.5313,45.4858,45.4858,32400.0
2007-06-05 11:40:00,59.93,59.95,59.85,59.85,24300.0,45.4858,45.501,45.4251,45.4251,24300.0
2007-06-05 11:50:00,59.83,59.85,59.79,59.79,26400.0,45.4099,45.4251,45.3795,45.3795,26400.0
2007-06-05 12:00:00,59.79,59.8,59.59,59.67,61200.0,45.3795,45.3871,45.2277,45.2884,61200.0
2007-06-05 12:10:00,59.67,59.67,59.5,59.5,21200.0,45.2884,45.2884,45.1594,45.1594,21200.0
2007-06-05 12:20:00,59.51,59.54,59.41,59.47,58900.0,45.167,45.1898,45.0911,45.1367,58900.0
2007-06-05 12:30:00,59.47,59.64,59.46,59.63,50600.0,45.1367,45.2657,45.1291,45.2581,50600.0
2007-06-05 12:40:00,59.63,59.66,59.63,59.65,12400.0,45.2581,45.2809,45.2581,45.2733,12400.0
2007-06-05 12:50:00,59.65,59.77,59.65,59.73,63500.0,45.2733,45.3643,45.2733,45.334,63500.0
2007-06-05 13:00:00,59.72,59.79,59.7,59.79,22200.0,45.3264,45.3795,45.3112,45.3795,22200.0
2007-06-05 13:10:00,59.79,59.88,59.79,59.84,27000.0,45.3795,45.4478,45.3795,45.4175,27000.0
2007-06-05 13:20:00,59.84,59.85,59.76,59.76,27100.0,45.4175,45.4251,45.3568,45.3568,27100.0
2007-06-05 13:30:00,59.76,59.82,59.76,59.79,13100.0,45.3568,45.4023,45.3568,45.3795,13100.0
2007-06-05 13:40:00,59.81,59.81,59.74,59.79,12900.0,45.3947,45.3947,45.3416,45.3795,12900.0
2007-06-05 13:50:00,59.79,59.8,59.73,59.8,17400.0,45.3795,45.3871,45.334,45.3871,17400.0
2007-06-05 14:00:00,59.76,59.79,59.75,59.76,10200.0,45.3568,45.3795,45.3492,45.3568,10200.0
2007-06-05 14:10:00,59.79,59.79,59.74,59.78,5500.0,45.3795,45.3795,45.3416,45.3719,5500.0
2007-06-05 14:20:00,59.77,59.79,59.73,59.73,16100.0,45.3643,45.3795,45.334,45.334,16100.0
2007-06-05 14:30:00,59.75,59.75,59.64,59.72,8000.0,45.3492,45.3492,45.2657,45.3264,8000.0
2007-06-05 14:40:00,59.69,59.78,59.69,59.75,12000.0,45.3036,45.3719,45.3036,45.3492,12000.0
2007-06-05 14:50:00,59.73,59.73,59.63,59.64,43900.0,45.334,45.334,45.2581,45.2657,43900.0
2007-06-05 15:00:00,59.7,59.76,59.66,59.76,11800.0,45.3112,45.3568,45.2809,45.3568,11800.0
2007-06-05 15:10:00,59.76,59.78,59.7,59.7,9400.0,45.3568,45.3719,45.3112,45.3112,9400.0
2007-06-05 15:20:00,59.71,59.78,59.69,59.78,24500.0,45.3188,45.3719,45.3036,45.3719,24500.0
2007-06-05 15:30:00,59.75,59.86,59.74,59.74,23900.0,45.3492,45.4327,45.3416,45.3416,23900.0
2007-06-05 15:40:00,59.74,59.86,59.74,59.78,45100.0,45.3416,45.4327,45.3416,45.3719,45100.0
2007-06-05 15:50:00,59.78,59.87,59.64,59.66,114400.0,45.3719,45.4402,45.2657,45.2809,114400.0
2007-06-06 09:30:00,59.95,59.95,59.11,59.4,211200.0,45.501,45.501,44.8634,45.0835,211200.0
2007-06-06 09:40:00,59.38,59.45,59.29,59.35,105500.0,45.0683,45.1215,45.0,45.0456,105500.0
2007-06-06 09:50:00,59.33,59.38,59.21,59.32,66300.0,45.0304,45.0683,44.9393,45.0228,66300.0
2007-06-06 10:00:00,59.37,59.37,59.25,59.25,88600.0,45.0608,45.0608,44.9697,44.9697,88600.0
2007-06-06 10:10:00,59.25,59.25,59.08,59.2,112800.0,44.9697,44.9697,44.8406,44.9317,112800.0
2007-06-06 10:20:00,59.19,59.26,59.19,59.22,105600.0,44.9241,44.9773,44.9241,44.9469,105600.0
2007-06-06 10:30:00,59.29,59.29,59.09,59.13,35200.0,45.0,45.0,44.8482,44.8786,35200.0
2007-06-06 10:40:00,59.14,59.21,59.06,59.12,22000.0,44.8862,44.9393,44.8255,44.871,22000.0
2007-06-06 10:50:00,59.1,59.1,58.93,58.93,98900.0,44.8558,44.8558,44.7268,44.7268,98900.0
2007-06-06 11:00:00,58.95,59.07,58.93,59.06,23400.0,44.742,44.8331,44.7268,44.8255,23400.0
2007-06-06 11:10:00,59.06,59.15,59.04,59.12,35900.0,44.8255,44.8938,44.8103,44.871,35900.0
2007-06-06 11:20:00,59.12,59.15,59.05,59.12,24100.0,44.871,44.8938,44.8179,44.871,24100.0
2007-06-06 11:30:00,59.08,59.11,59.0,59.01,13400.0,44.8406,44.8634,44.7799,44.7875,13400.0
2007-06-06 11:40:00,59.0,59.02,58.91,58.92,15300.0,44.7799,44.7951,44.7116,44.7192,15300.0
2007-06-06 11:50:00,58.92,58.95,58.82,58.82,37700.0,44.7192,44.742,44.6433,44.6433,37700.0
2007-06-06 12:00:00,58.84,59.0,58.8,58.89,60300.0,44.6585,44.7799,44.6281,44.6964,60300.0
2007-06-06 12:10:00,58.87,58.89,58.81,58.89,22900.0,44.6813,44.6964,44.6357,44.6964,22900.0
2007-06-06 12:20:00,58.9,58.97,58.9,58.93,15700.0,44.704,44.7572,44.704,44.7268,15700.0
2007-06-06 12:30:00,58.95,58.95,58.8,58.84,95800.0,44.742,44.742,44.6281,44.6585,95800.0
2007-06-06 12:40:00,58.8,58.87,58.8,58.83,22800.0,44.6281,44.6813,44.6281,44.6509,22800.0
2007-06-06 12:50:00,58.83,58.85,58.78,58.84,32500.0,44.6509,44.6661,44.613,44.6585,32500.0
2007-06-06 13:00:00,58.82,58.84,58.79,58.8,94700.0,44.6433,44.6585,44.6205,44.6281,94700.0
2007-06-06 13:10:00,58.82,58.87,58.79,58.84,8200.0,44.6433,44.6813,44.6205,44.6585,8200.0
2007-06-06 13:20:00,58.81,58.82,58.75,58.77,16900.0,44.6357,44.6433,44.5902,44.6054,16900.0
2007-06-06 13:30:00,58.77,58.88,58.77,58.84,70100.0,44.6054,44.6889,44.6054,44.6585,70100.0
2007-06-06 13:40:00,58.83,58.86,58.79,58.86,133400.0,44.6509,44.6737,44.6205,44.6737,133400.0
2007-06-06 13:50:00,58.84,58.86,58.8,58.8,6400.0,44.6585,44.6737,44.6281,44.6281,6400.0
2007-06-06 14:00:00,58.8,58.86,58.77,58.78,26200.0,44.6281,44.6737,44.6054,44.613,26200.0
2007-06-06 14:10:00,58.76,58.77,58.71,58.74,11300.0,44.5978,44.6054,44.5598,44.5826,11300.0
2007-06-06 14:20:00,58.75,58.82,58.72,58.8,37600.0,44.5902,44.6433,44.5674,44.6281,37600.0
2007-06-06 14:30:00,58.8,58.83,58.77,58.82,33300.0,44.6281,44.6509,44.6054,44.6433,33300.0
2007-06-06 14:40:00,58.82,58.9,58.77,58.8,39300.0,44.6433,44.704,44.6054,44.6281,39300.0
2007-06-06 14:50:00,58.82,58.88,58.8,58.83,27600.0,44.6433,44.6889,44.6281,44.6509,27600.0
2007-06-06 15:00:00,58.81,58.82,58.75,58.79,17100.0,44.6357,44.6433,44.5902,44.6205,17100.0
2007-06-06 15:10:00,58.8,58.9,58.79,58.9,42700.0,44.6281,44.704,44.6205,44.704,42700.0
2007-06-06 15:20:00,58.9,59.0,58.89,58.99,39800.0,44.704,44.7799,44.6964,44.7723,39800.0
2007-06-06 15:30:00,58.99,58.99,58.87,58.9,21700.0,44.7723,44.7723,44.6813,44.704,21700.0
2007-06-06 15:40:00,58.89,58.94,58.89,58.92,113500.0,44.6964,44.7344,44.6964,44.7192,113500.0
2007-06-06 15:50:00,58.93,58.95,58.89,58.89,153500.0,44.7268,44.742,44.6964,44.6964,153500.0
2007-06-07 09:30:00,59.11,59.8,59.11,59.66,203600.0,44.8634,45.3871,44.8634,45.2809,203600.0
2007-06-07 09:40:00,59.59,59.8,59.52,59.79,55300.0,45.2277,45.3871,45.1746,45.3795,55300.0
2007-06-07 09:50:00,59.79,59.93,59.73,59.91,138200.0,45.3795,45.4858,45.334,45.4706,138200.0
2007-06-07 10:00:00,59.89,59.96,59.74,59.83,57100.0,45.4554,45.5086,45.3416,45.4099,57100.0
2007-06-07 10:10:00,59.81,59.81,59.68,59.69,65000.0,45.3947,45.3947,45.296,45.3036,65000.0
2007-06-07 10:20:00,59.68,59.84,59.61,59.63,123800.0,45.296,45.4175,45.2429,45.2581,123800.0
2007-06-07 10:30:00,59.63,59.77,59.52,59.53,13100.0,45.2581,45.3643,45.1746,45.1822,13100.0
2007-06-07 10:40:00,59.54,59.7,59.46,59.46,162400.0,45.1898,45.3112,45.1291,45.1291,162400.0
2007-06-07 10:50:00,59.45,59.48,59.31,59.48,39400.0,45.1215,45.1442,45.0152,45.1442,39400.0
2007-06-07 11:00:00,59.46,59.46,59.25,59.3,20300.0,45.1291,45.1291,44.9697,45.0076,20300.0
2007-06-07 11:10:00,59.29,59.3,59.08,59.08,139200.0,45.0,45.0076,44.8406,44.8406,139200.0
2007-06-07 11:20:00,59.11,59.2,59.07,59.2,55700.0,44.8634,44.9317,44.8331,44.9317,55700.0
2007-06-07 11:30:00,59.22,59.25,59.17,59.19,32100.0,44.9469,44.9697,44.909,44.9241,32100.0
2007-06-07 11:40:00,59.19,59.28,59.18,59.23,22500.0,44.9241,44.9924,44.9165,44.9545,22500.0
2007-06-07 11:50:00,59.23,59.23,59.18,59.21,11600.0,44.9545,44.9545,44.9165,44.9393,11600.0
2007-06-07 12:00:00,59.21,59.26,59.18,59.18,73600.0,44.9393,44.9773,44.9165,44.9165,73600.0
2007-06-07 12:10:00,59.18,59.23,59.15,59.2,38800.0,44.9165,44.9545,44.8938,44.9317,38800.0
2007-06-07 12:20:00,59.21,59.23,59.18,59.18,4200.0,44.9393,44.9545,44.9165,44.9165,4200.0
2007-06-07 12:30:00,59.18,59.25,59.17,59.23,42900.0,44.9165,44.9697,44.909,44.9545,42900.0
2007-06-07 12:40:00,59.23,59.23,58.94,58.94,53000.0,44.9545,44.9545,44.7344,44.7344,53000.0
2007-06-07 12:50:00,58.94,59.0,58.9,58.93,37400.0,44.7344,44.7799,44.704,44.7268,37400.0
2007-06-07 13:00:00,58.94,58.98,58.93,58.93,26900.0,44.7344,44.7648,44.7268,44.7268,26900.0
2007-06-07 13:10:00,58.94,59.9,58.6,58.62,104500.0,44.7344,45.463,44.4763,44.4915,104500.0
2007-06-07 13:20:00,58.63,58.75,58.59,58.75,64100.0,44.4991,44.5902,44.4687,44.5902,64100.0
2007-06-07 13:30:00,58.75,58.76,58.64,58.64,61300.0,44.5902,44.5978,44.5067,44.5067,61300.0
2007-06-07 13:40:00,58.64,58.64,58.4,58.46,178900.0,44.5067,44.5067,44.3245,44.3701,178900.0
2007-06-07 13:50:00,58.45,58.64,58.45,58.6,40100.0,44.3625,44.5067,44.3625,44.4763,40100.0
2007-06-07 14:00:00,58.6,58.75,58.55,58.56,376500.0,44.4763,44.5902,44.4384,44.446,376500.0
2007-06-07 14:10:00,58.56,58.74,58.46,58.5,220500.0,44.446,44.5826,44.3701,44.4004,220500.0
2007-06-07 14:20:00,58.46,58.56,58.43,58.48,105100.0,44.3701,44.446,44.3473,44.3853,105100.0
2007-06-07 14:30:00,58.5,58.62,58.45,58.53,84400.0,44.4004,44.4915,44.3625,44.4232,84400.0
2007-06-07 14:40:00,58.53,58.82,58.52,58.79,75800.0,44.4232,44.6433,44.4156,44.6205,75800.0
2007-06-07 14:50:00,58.8,58.84,58.76,58.79,29600.0,44.6281,44.6585,44.5978,44.6205,29600.0
2007-06-07 15:00:00,58.78,58.85,58.7,58.84,66800.0,44.613,44.6661,44.5522,44.6585,66800.0
2007-06-07 15:10:00,58.82,58.97,58.82,58.9,45100.0,44.6433,44.7572,44.6433,44.704,45100.0
2007-06-07 15:20:00,58.9,58.94,58.77,58.83,54600.0,44.704,44.7344,44.6054,44.6509,54600.0
2007-06-07 15:30:00,58.83,58.94,58.75,58.75,35300.0,44.6509,44.7344,44.5902,44.5902,35300.0
2007-06-07 15:40:00,58.71,58.79,58.67,58.76,74700.0,44.5598,44.6205,44.5295,44.5978,74700.0
2007-06-07 15:50:00,58.75,58.76,58.44,58.7,73200.0,44.5902,44.5978,44.3549,44.5522,73200.0
2007-06-08 09:30:00,58.7,58.92,58.52,58.83,212900.0,44.5522,44.7192,44.4156,44.6509,212900.0
2007-06-08 09:40:00,58.82,58.92,58.53,58.92,318400.0,44.6433,44.7192,44.4232,44.7192,318400.0
2007-06-08 09:50:00,58.91,59.14,58.91,59.14,119300.0,44.7116,44.8862,44.7116,44.8862,119300.0
2007-06-08 10:00:00,59.1,59.13,59.0,59.02,78000.0,44.8558,44.8786,44.7799,44.7951,78000.0
2007-06-08 10:10:00,59.03,59.07,58.97,59.04,131900.0,44.8027,44.8331,44.7572,44.8103,131900.0
2007-06-08 10:20:00,59.05,59.15,59.03,59.13,14800.0,44.8179,44.8938,44.8027,44.8786,14800.0
2007-06-08 10:30:00,59.11,59.11,58.98,59.0,74300.0,44.8634,44.8634,44.7648,44.7799,74300.0
2007-06-08 10:40:00,58.98,59.01,58.95,58.98,120400.0,44.7648,44.7875,44.742,44.7648,120400.0
2007-06-08 10:50:00,58.96,59.11,58.96,59.05,53700.0,44.7496,44.8634,44.7496,44.8179,53700.0
2007-06-08 11:00:00,59.05,59.12,58.94,59.0,62200.0,44.8179,44.871,44.7344,44.7799,62200.0
2007-06-08 11:10:00,59.0,59.01,58.78,58.84,58300.0,44.7799,44.7875,44.613,44.6585,58300.0
2007-06-08 11:20:00,58.84,58.92,58.84,58.86,31800.0,44.6585,44.7192,44.6585,44.6737,31800.0
2007-06-08 11:30:00,58.88,58.88,58.84,58.88,16500.0,44.6889,44.6889,44.6585,44.6889,16500.0
2007-06-08 11:40:00,58.88,59.1,58.87,59.08,41300.0,44.6889,44.8558,44.6813,44.8406,41300.0
2007-06-08 11:50:00,59.07,59.17,59.05,59.17,31900.0,44.8331,44.909,44.8179,44.909,31900.0
2007-06-08 12:00:00,59.16,59.2,59.13,59.16,29100.0,44.9014,44.9317,44.8786,44.9014,29100.0
2007-06-08 12:10:00,59.16,59.19,59.13,59.15,13000.0,44.9014,44.9241,44.8786,44.8938,13000.0
2007-06-08 12:20:00,59.15,59.15,59.13,59.13,8800.0,44.8938,44.8938,44.8786,44.8786,8800.0
2007-06-08 12:30:00,59.14,59.14,58.99,59.02,84000.0,44.8862,44.8862,44.7723,44.7951,84000.0
2007-06-08 12:40:00,59.02,59.06,59.02,59.03,16000.0,44.7951,44.8255,44.7951,44.8027,16000.0
2007-06-08 12:50:00,59.06,59.07,59.03,59.05,11200.0,44.8255,44.8331,44.8027,44.8179,11200.0
2007-06-08 13:00:00,59.05,59.05,59.02,59.02,7900.0,44.8179,44.8179,44.7951,44.7951,7900.0
2007-06-08 13:10:00,59.03,59.05,58.92,59.04,31200.0,44.8027,44.8179,44.7192,44.8103,31200.0
2007-06-08 13:20:00,59.05,59.14,59.03,59.14,62600.0,44.8179,44.8862,44.8027,44.8862,62600.0
2007-06-08 13:30:00,59.12,59.3,59.12,59.27,43400.0,44.871,45.0076,44.871,44.9849,43400.0
2007-06-08 13:40:00,59.29,59.29,59.19,59.23,60000.0,45.0,45.0,44.9241,44.9545,60000.0
2007-06-08 13:50:00,59.25,59.3,59.21,59.29,54800.0,44.9697,45.0076,44.9393,45.0,54800.0
2007-06-08 14:00:00,59.28,59.48,59.28,59.48,44500.0,44.9924,45.1442,44.9924,45.1442,44500.0
2007-06-08 14:10:00,59.48,59.5,59.37,59.4,118600.0,45.1442,45.1594,45.0608,45.0835,118600.0
2007-06-08 14:20:00,59.43,59.45,59.42,59.43,115400.0,45.1063,45.1215,45.0987,45.1063,115400.0
2007-06-08 14:30:00,59.43,59.47,59.4,59.45,33400.0,45.1063,45.1367,45.0835,45.1215,33400.0
2007-06-08 14:40:00,59.44,59.47,59.36,59.36,96600.0,45.1139,45.1367,45.0532,45.0532,96600.0
2007-06-08 14:50:00,59.36,59.52,59.36,59.48,85700.0,45.0532,45.1746,45.0532,45.1442,85700.0
2007-06-08 15:00:00,59.45,59.63,59.41,59.62,56300.0,45.1215,45.2581,45.0911,45.2505,56300.0
2007-06-08 15:10:00,59.62,59.74,59.62,59.66,93900.0,45.2505,45.3416,45.2505,45.2809,93900.0
2007-06-08 15:20:00,59.66,59.66,59.53,59.59,205000.0,45.2809,45.2809,45.1822,45.2277,205000.0
2007-06-08 15:30:00,59.59,59.63,59.57,59.6,73000.0,45.2277,45.2581,45.2126,45.2353,73000.0
2007-06-08 15:40:00,59.6,59.89,59.6,59.85,64800.0,45.2353,45.4554,45.2353,45.4251,64800.0
2007-06-08 15:50:00,59.84,59.91,59.77,59.77,62000.0,45.4175,45.4706,45.3643,45.3643,62000.0
2007-06-11 09:30:00,59.55,59.55,58.75,58.97,201900.0,45.1974,45.1974,44.5902,44.7572,201900.0
2007-06-11 09:40:00,58.97,59.11,58.85,59.07,128300.0,44.7572,44.8634,44.6661,44.8331,128300.0
2007-06-11 09:50:00,59.06,59.15,59.04,59.06,39800.0,44.8255,44.8938,44.8103,44.8255,39800.0
2007-06-11 10:00:00,59.06,59.1,59.03,59.03,107100.0,44.8255,44.8558,44.8027,44.8027,107100.0
2007-06-11 10:10:00,59.04,59.05,58.91,58.91,92600.0,44.8103,44.8179,44.7116,44.7116,92600.0
2007-06-11 10:20:00,58.94,58.95,58.85,58.9,50900.0,44.7344,44.742,44.6661,44.704,50900.0
2007-06-11 10:30:00,58.9,58.91,58.83,58.88,77900.0,44.704,44.7116,44.6509,44.6889,77900.0
2007-06-11 10:40:00,58.88,58.9,58.79,58.87,27700.0,44.6889,44.704,44.6205,44.6813,27700.0
2007-06-11 10:50:00,58.88,58.97,58.88,58.91,62800.0,44.6889,44.7572,44.6889,44.7116,62800.0
2007-06-11 11:00:00,58.91,58.91,58.86,58.91,14800.0,44.7116,44.7116,44.6737,44.7116,14800.0
2007-06-11 11:10:00,58.91,58.98,58.89,58.93,42200.0,44.7116,44.7648,44.6964,44.7268,42200.0
2007-06-11 11:20:00,58.92,59.03,58.92,58.94,64900.0,44.7192,44.8027,44.7192,44.7344,64900.0
2007-06-11 11:30:00,58.93,59.02,58.93,59.02,54100.0,44.7268,44.7951,44.7268,44.7951,54100.0
2007-06-11 11:40:00,58.99,59.22,58.96,59.2,121800.0,44.7723,44.9469,44.7496,44.9317,121800.0
2007-06-11 11:50:00,59.2,59.3,59.1,59.16,88100.0,44.9317,45.0076,44.8558,44.9014,88100.0
2007-06-11 12:00:00,59.16,59.18,59.15,59.17,9800.0,44.9014,44.9165,44.8938,44.909,9800.0
2007-06-11 12:10:00,59.18,59.18,59.1,59.12,38900.0,44.9165,44.9165,44.8558,44.871,38900.0
2007-06-11 12:20:00,59.12,59.15,59.09,59.13,76900.0,44.871,44.8938,44.8482,44.8786,76900.0
2007-06-11 12:30:00,59.12,59.25,59.12,59.23,23600.0,44.871,44.9697,44.871,44.9545,23600.0
2007-06-11 12:40:00,59.23,59.32,59.2,59.32,13500.0,44.9545,45.0228,44.9317,45.0228,13500.0
2007-06-11 12:50:00,59.34,59.41,59.3,59.38,27900.0,45.038,45.0911,45.0076,45.0683,27900.0
2007-06-11 13:00:00,59.38,59.4,59.24,59.4,97400.0,45.0683,45.0835,44.9621,45.0835,97400.0
2007-06-11 13:10:00,59.41,59.46,59.33,59.38,18900.0,45.0911,45.1291,45.0304,45.0683,18900.0
2007-06-11 13:20:00,59.39,59.45,59.37,59.4,12700.0,45.0759,45.1215,45.0608,45.0835,12700.0
2007-06-11 13:30:00,59.39,59.5,59.39,59.48,66700.0,45.0759,45.1594,45.0759,45.1442,66700.0
2007-06-11 13:40:00,59.48,59.5,59.4,59.4,13500.0,45.1442,45.1594,45.0835,45.0835,13500.0
2007-06-11 13:50:00,59.41,59.43,59.31,59.31,80600.0,45.0911,45.1063,45.0152,45.0152,80600.0
2007-06-11 14:00:00,59.31,59.46,59.21,59.46,33100.0,45.0152,45.1291,44.9393,45.1291,33100.0
2007-06-11 14:10:00,59.46,59.47,59.36,59.42,28400.0,45.1291,45.1367,45.0532,45.0987,28400.0
2007-06-11 14:20:00,59.42,59.45,59.41,59.41,14500.0,45.0987,45.1215,45.0911,45.0911,14500.0
2007-06-11 14:30:00,59.42,59.42,59.32,59.4,19100.0,45.0987,45.0987,45.0228,45.0835,19100.0
2007-06-11 14:40:00,59.41,59.43,59.28,59.35,34100.0,45.0911,45.1063,44.9924,45.0456,34100.0
2007-06-11 14:50:00,59.35,59.44,59.34,59.41,64300.0,45.0456,45.1139,45.038,45.0911,64300.0
2007-06-11 15:00:00,59.41,59.45,59.35,59.38,173400.0,45.0911,45.1215,45.0456,45.0683,173400.0
2007-06-11 15:10:00,59.38,59.42,59.38,59.39,53500.0,45.0683,45.0987,45.0683,45.0759,53500.0
2007-06-11 15:20:00,59.41,59.42,59.4,59.41,7700.0,45.0911,45.0987,45.0835,45.0911,7700.0
2007-06-11 15:30:00,59.4,59.41,59.3,59.34,51400.0,45.0835,45.0911,45.0076,45.038,51400.0
2007-06-11 15:40:00,59.34,59.36,59.25,59.29,58400.0,45.038,45.0532,44.9697,45.0,58400.0
2007-06-11 15:50:00,59.29,59.32,59.22,59.32,91000.0,45.0,45.0228,44.9469,45.0228,91000.0
2007-06-12 09:30:00,59.44,59.45,59.3,59.32,132500.0,45.1139,45.1215,45.0076,45.0228,132500.0
2007-06-12 09:40:00,59.29,59.4,59.26,59.38,31400.0,45.0,45.0835,44.9773,45.0683,31400.0
2007-06-12 09:50:00,59.33,59.33,59.18,59.2,41900.0,45.0304,45.0304,44.9165,44.9317,41900.0
2007-06-12 10:00:00,59.2,59.26,59.11,59.11,34800.0,44.9317,44.9773,44.8634,44.8634,34800.0
2007-06-12 10:10:00,59.1,59.15,59.0,59.0,38200.0,44.8558,44.8938,44.7799,44.7799,38200.0
2007-06-12 10:20:00,59.0,59.0,58.85,58.92,17600.0,44.7799,44.7799,44.6661,44.7192,17600.0
2007-06-12 10:30:00,58.96,59.06,58.93,59.0,17800.0,44.7496,44.8255,44.7268,44.7799,17800.0
2007-06-12 10:40:00,58.95,59.05,58.89,58.98,25100.0,44.742,44.8179,44.6964,44.7648,25100.0
2007-06-12 10:50:00,58.98,58.98,58.92,58.95,12200.0,44.7648,44.7648,44.7192,44.742,12200.0
2007-06-12 11:00:00,58.93,58.97,58.88,58.89,24500.0,44.7268,44.7572,44.6889,44.6964,24500.0
2007-06-12 11:10:00,58.92,58.96,58.89,58.92,27700.0,44.7192,44.7496,44.6964,44.7192,27700.0
2007-06-12 11:20:00,58.91,59.12,58.89,59.04,40100.0,44.7116,44.871,44.6964,44.8103,40100.0
2007-06-12 11:30:00,59.03,59.07,59.03,59.07,17800.0,44.8027,44.8331,44.8027,44.8331,17800.0
2007-06-12 11:40:00,59.06,59.2,59.06,59.15,17500.0,44.8255,44.9317,44.8255,44.8938,17500.0
2007-06-12 11:50:00,59.19,59.19,59.12,59.15,16000.0,44.9241,44.9241,44.871,44.8938,16000.0
2007-06-12 12:00:00,59.1,59.15,59.03,59.08,38900.0,44.8558,44.8938,44.8027,44.8406,38900.0
2007-06-12 12:10:00,59.07,59.14,59.07,59.12,12800.0,44.8331,44.8862,44.8331,44.871,12800.0
2007-06-12 12:20:00,59.1,59.12,59.1,59.12,4000.0,44.8558,44.871,44.8558,44.871,4000.0
2007-06-12 12:30:00,59.12,59.12,59.08,59.08,4400.0,44.871,44.871,44.8406,44.8406,4400.0
2007-06-12 12:40:00,59.09,59.13,59.01,59.13,20300.0,44.8482,44.8786,44.7875,44.8786,20300.0
2007-06-12 12:50:00,59.12,59.13,59.04,59.1,14700.0,44.871,44.8786,44.8103,44.8558,14700.0
2007-06-12 13:00:00,59.08,59.11,59.04,59.1,14800.0,44.8406,44.8634,44.8103,44.8558,14800.0
2007-06-12 13:10:00,59.11,59.22,59.06,59.17,26700.0,44.8634,44.9469,44.8255,44.909,26700.0
2007-06-12 13:20:00,59.17,59.24,59.01,59.02,58500.0,44.909,44.9621,44.7875,44.7951,58500.0
2007-06-12 13:30:00,59.01,59.2,59.01,59.2,26700.0,44.7875,44.9317,44.7875,44.9317,26700.0
2007-06-12 13:40:00,59.2,59.38,59.17,59.36,19000.0,44.9317,45.0683,44.909,45.0532,19000.0
2007-06-12 13:50:00,59.33,59.38,59.26,59.34,21600.0,45.0304,45.0683,44.9773,45.038,21600.0
2007-06-12 14:00:00,59.38,59.5,59.29,59.33,29500.0,45.0683,45.1594,45.0,45.0304,29500.0
2007-06-12 14:10:00,59.31,59.36,59.15,59.21,51700.0,45.0152,45.0532,44.8938,44.9393,51700.0
2007-06-12 14:20:00,59.21,59.26,59.1,59.14,24400.0,44.9393,44.9773,44.8558,44.8862,24400.0
2007-06-12 14:30:00,59.12,59.25,58.97,58.99,37600.0,44.871,44.9697,44.7572,44.7723,37600.0
2007-06-12 14:40:00,59.01,59.02,58.84,58.88,37300.0,44.7875,44.7951,44.6585,44.6889,37300.0
2007-06-12 14:50:00,58.91,58.99,58.9,58.96,23100.0,44.7116,44.7723,44.704,44.7496,23100.0
2007-06-12 15:00:00,58.96,59.05,58.79,58.85,44200.0,44.7496,44.8179,44.6205,44.6661,44200.0
2007-06-12 15:10:00,58.85,58.85,58.75,58.78,26300.0,44.6661,44.6661,44.5902,44.613,26300.0
2007-06-12 15:20:00,58.77,58.92,58.74,58.84,62400.0,44.6054,44.7192,44.5826,44.6585,62400.0
2007-06-12 15:30:00,58.8,58.8,58.67,58.67,53300.0,44.6281,44.6281,44.5295,44.5295,53300.0
2007-06-12 15:40:00,58.69,58.74,58.66,58.72,32900.0,44.5446,44.5826,44.5219,44.5674,32900.0
2007-06-12 15:50:00,58.75,58.82,58.7,58.74,135200.0,44.5902,44.6433,44.5522,44.5826,135200.0
2007-06-13 09:30:00,59.27,59.43,59.23,59.35,52600.0,44.9849,45.1063,44.9545,45.0456,52600.0
2007-06-13 09:40:00,59.34,59.35,59.27,59.35,26300.0,45.038,45.0456,44.9849,45.0456,26300.0
2007-06-13 09:50:00,59.33,59.45,59.33,59.42,80700.0,45.0304,45.1215,45.0304,45.0987,80700.0
2007-06-13 10:00:00,59.39,59.52,59.32,59.39,64800.0,45.0759,45.1746,45.0228,45.0759,64800.0
2007-06-13 10:10:00,59.4,59.48,59.35,59.47,39800.0,45.0835,45.1442,45.0456,45.1367,39800.0
2007-06-13 10:20:00,59.48,59.69,59.48,59.62,39000.0,45.1442,45.3036,45.1442,45.2505,39000.0
2007-06-13 10:30:00,59.61,59.61,59.54,59.56,38200.0,45.2429,45.2429,45.1898,45.205,38200.0
2007-06-13 10:40:00,59.57,59.65,59.55,59.59,10300.0,45.2126,45.2733,45.1974,45.2277,10300.0
2007-06-13 10:50:00,59.59,59.77,59.59,59.76,50200.0,45.2277,45.3643,45.2277,45.3568,50200.0
2007-06-13 11:00:00,59.76,59.77,59.59,59.59,38700.0,45.3568,45.3643,45.2277,45.2277,38700.0
2007-06-13 11:10:00,59.59,59.59,59.43,59.48,60000.0,45.2277,45.2277,45.1063,45.1442,60000.0
2007-06-13 11:20:00,59.44,59.46,59.38,59.41,30700.0,45.1139,45.1291,45.0683,45.0911,30700.0
2007-06-13 11:30:00,59.41,59.43,59.39,59.42,29200.0,45.0911,45.1063,45.0759,45.0987,29200.0
2007-06-13 11:40:00,59.41,59.53,59.41,59.53,12600.0,45.0911,45.1822,45.0911,45.1822,12600.0
2007-06-13 11:50:00,59.54,59.56,59.53,59.56,7700.0,45.1898,45.205,45.1822,45.205,7700.0
2007-06-13 12:00:00,59.56,59.58,59.54,59.54,48600.0,45.205,45.2201,45.1898,45.1898,48600.0
2007-06-13 12:10:00,59.56,59.57,59.55,59.57,13200.0,45.205,45.2126,45.1974,45.2126,13200.0
2007-06-13 12:20:00,59.57,59.6,59.52,59.53,87200.0,45.2126,45.2353,45.1746,45.1822,87200.0
2007-06-13 12:30:00,59.54,59.67,59.52,59.66,15400.0,45.1898,45.2884,45.1746,45.2809,15400.0
2007-06-13 12:40:00,59.66,59.7,59.57,59.59,17200.0,45.2809,45.3112,45.2126,45.2277,17200.0
2007-06-13 12:50:00,59.6,59.68,59.5,59.5,13600.0,45.2353,45.296,45.1594,45.1594,13600.0
2007-06-13 13:00:00,59.52,59.6,59.5,59.53,83700.0,45.1746,45.2353,45.1594,45.1822,83700.0
2007-06-13 13:10:00,59.54,59.56,59.41,59.42,16400.0,45.1898,45.205,45.0911,45.0987,16400.0
2007-06-13 13:20:00,59.42,59.43,59.41,59.42,10700.0,45.0987,45.1063,45.0911,45.0987,10700.0
2007-06-13 13:30:00,59.41,59.58,59.4,59.51,16000.0,45.0911,45.2201,45.0835,45.167,16000.0
2007-06-13 13:40:00,59.54,59.57,59.5,59.5,12500.0,45.1898,45.2126,45.1594,45.1594,12500.0
2007-06-13 13:50:00,59.51,59.52,59.47,59.51,4900.0,45.167,45.1746,45.1367,45.167,4900.0
2007-06-13 14:00:00,59.52,59.68,59.52,59.57,31500.0,45.1746,45.296,45.1746,45.2126,31500.0
2007-06-13 14:10:00,59.57,59.84,59.55,59.79,18600.0,45.2126,45.4175,45.1974,45.3795,18600.0
2007-06-13 14:20:00,59.74,59.85,59.72,59.79,16800.0,45.3416,45.4251,45.3264,45.3795,16800.0
2007-06-13 14:30:00,59.79,59.86,59.76,59.86,18500.0,45.3795,45.4327,45.3568,45.4327,18500.0
2007-06-13 14:40:00,59.86,59.92,59.82,59.91,15700.0,45.4327,45.4782,45.4023,45.4706,15700.0
2007-06-13 14:50:00,59.88,59.99,59.86,59.98,7300.0,45.4478,45.5313,45.4327,45.5237,7300.0
2007-06-13 15:00:00,59.92,59.99,59.92,59.99,7100.0,45.4782,45.5313,45.4782,45.5313,7100.0
2007-06-13 15:10:00,59.98,59.98,59.85,59.9,21000.0,45.5237,45.5237,45.4251,45.463,21000.0
2007-06-13 15:20:00,59.9,59.91,59.8,59.91,7900.0,45.463,45.4706,45.3871,45.4706,7900.0
2007-06-13 15:30:00,59.91,60.0,59.88,60.0,27200.0,45.4706,45.5389,45.4478,45.5389,27200.0
2007-06-13 15:40:00,60.0,60.09,59.98,59.99,34200.0,45.5389,45.6072,45.5237,45.5313,34200.0
2007-06-13 15:50:00,59.99,60.06,59.78,59.84,128100.0,45.5313,45.5845,45.3719,45.4175,128100.0
2007-06-14 09:30:00,61.0,61.06,60.81,60.98,109200.0,46.2979,46.3434,46.1537,46.2827,109200.0
2007-06-14 09:40:00,60.98,61.02,60.95,61.01,82100.0,46.2827,46.3131,46.2599,46.3055,82100.0
2007-06-14 09:50:00,61.01,61.16,61.01,61.12,36800.0,46.3055,46.4193,46.3055,46.389,36800.0
2007-06-14 10:00:00,61.13,61.17,61.05,61.08,86000.0,46.3966,46.4269,46.3358,46.3586,86000.0
2007-06-14 10:10:00,61.08,61.15,61.08,61.13,152400.0,46.3586,46.4117,46.3586,46.3966,152400.0
2007-06-14 10:20:00,61.14,61.24,61.13,61.18,343600.0,46.4042,46.48,46.3966,46.4345,343600.0
2007-06-14 10:30:00,61.18,61.42,61.17,61.33,51400.0,46.4345,46.6167,46.4269,46.5484,51400.0
2007-06-14 10:40:00,61.31,61.4,61.26,61.32,16700.0,46.5332,46.6015,46.4952,46.5408,16700.0
2007-06-14 10:50:00,61.33,61.35,61.26,61.34,13400.0,46.5484,46.5635,46.4952,46.5559,13400.0
2007-06-14 11:00:00,61.34,61.4,61.2,61.24,33200.0,46.5559,46.6015,46.4497,46.48,33200.0
2007-06-14 11:10:00,61.19,61.21,61.07,61.1,15700.0,46.4421,46.4573,46.351,46.3738,15700.0
2007-06-14 11:20:00,61.1,61.35,61.0,61.03,120800.0,46.3738,46.5635,46.2979,46.3207,120800.0
2007-06-14 11:30:00,61.03,61.06,60.99,61.0,78300.0,46.3207,46.3434,46.2903,46.2979,78300.0
2007-06-14 11:40:00,61.01,61.12,61.0,61.07,31500.0,46.3055,46.389,46.2979,46.351,31500.0
2007-06-14 11:50:00,61.07,61.08,60.91,60.99,53600.0,46.351,46.3586,46.2296,46.2903,53600.0
2007-06-14 12:00:00,61.0,61.09,60.93,60.95,19800.0,46.2979,46.3662,46.2448,46.2599,19800.0
2007-06-14 12:10:00,60.94,61.02,60.94,61.01,47300.0,46.2524,46.3131,46.2524,46.3055,47300.0
2007-06-14 12:20:00,61.01,61.07,61.01,61.04,49800.0,46.3055,46.351,46.3055,46.3283,49800.0
2007-06-14 12:30:00,61.04,61.19,61.04,61.1,95000.0,46.3283,46.4421,46.3283,46.3738,95000.0
2007-06-14 12:40:00,61.08,61.18,61.06,61.14,38800.0,46.3586,46.4345,46.3434,46.4042,38800.0
2007-06-14 12:50:00,61.15,61.15,61.05,61.07,44400.0,46.4117,46.4117,46.3358,46.351,44400.0
2007-06-14 13:00:00,61.06,61.14,61.05,61.14,48800.0,46.3434,46.4042,46.3358,46.4042,48800.0
2007-06-14 13:10:00,61.13,61.13,61.06,61.11,64700.0,46.3966,46.3966,46.3434,46.3814,64700.0
2007-06-14 13:20:00,61.12,61.12,61.05,61.09,70300.0,46.389,46.389,46.3358,46.3662,70300.0
2007-06-14 13:30:00,61.09,61.12,61.03,61.07,48700.0,46.3662,46.389,46.3207,46.351,48700.0
2007-06-14 13:40:00,61.05,61.07,61.0,61.06,32900.0,46.3358,46.351,46.2979,46.3434,32900.0
2007-06-14 13:50:00,61.04,61.06,60.92,60.97,42400.0,46.3283,46.3434,46.2372,46.2751,42400.0
2007-06-14 14:00:00,61.0,61.05,60.98,61.04,10800.0,46.2979,46.3358,46.2827,46.3283,10800.0
2007-06-14 14:10:00,61.05,61.1,61.03,61.08,11100.0,46.3358,46.3738,46.3207,46.3586,11100.0
2007-06-14 14:20:00,61.08,61.1,61.08,61.1,13700.0,46.3586,46.3738,46.3586,46.3738,13700.0
2007-06-14 14:30:00,61.1,61.16,61.08,61.16,36800.0,46.3738,46.4193,46.3586,46.4193,36800.0
2007-06-14 14:40:00,61.17,61.19,61.13,61.15,16100.0,46.4269,46.4421,46.3966,46.4117,16100.0
2007-06-14 14:50:00,61.17,61.2,61.15,61.15,40200.0,46.4269,46.4497,46.4117,46.4117,40200.0
2007-06-14 15:00:00,61.16,61.24,61.15,61.22,29400.0,46.4193,46.48,46.4117,46.4649,29400.0
2007-06-14 15:10:00,61.21,61.21,61.16,61.2,9200.0,46.4573,46.4573,46.4193,46.4497,9200.0
2007-06-14 15:20:00,61.2,61.2,61.11,61.11,27100.0,46.4497,46.4497,46.3814,46.3814,27100.0
2007-06-14 15:30:00,61.11,61.15,61.1,61.1,7900.0,46.3814,46.4117,46.3738,46.3738,7900.0
2007-06-14 15:40:00,61.13,61.2,61.12,61.15,13300.0,46.3966,46.4497,46.389,46.4117,13300.0
2007-06-14 15:50:00,61.12,61.17,61.05,61.14,23700.0,46.389,46.4269,46.3358,46.4042,23700.0
2007-06-15 09:30:00,61.51,61.8,61.51,61.8,83400.0,46.685,46.9051,46.685,46.9051,83400.0
2007-06-15 09:40:00,61.8,61.84,61.77,61.83,43500.0,46.9051,46.9354,46.8823,46.9278,43500.0
2007-06-15 09:50:00,61.84,61.98,61.81,61.83,100000.0,46.9354,47.0417,46.9127,46.9278,100000.0
2007-06-15 10:00:00,61.82,61.99,61.75,61.79,60400.0,46.9203,47.0493,46.8671,46.8975,60400.0
2007-06-15 10:10:00,61.79,61.87,61.78,61.87,28600.0,46.8975,46.9582,46.8899,46.9582,28600.0
2007-06-15 10:20:00,61.89,61.93,61.88,61.9,9100.0,46.9734,47.0037,46.9658,46.981,9100.0
2007-06-15 10:30:00,61.9,62.04,61.9,62.03,22800.0,46.981,47.0872,46.981,47.0796,22800.0
2007-06-15 10:40:00,62.02,62.05,61.96,62.04,21000.0,47.0721,47.0948,47.0265,47.0872,21000.0
2007-06-15 10:50:00,62.05,62.07,62.01,62.06,16700.0,47.0948,47.11,47.0645,47.1024,16700.0
2007-06-15 11:00:00,62.07,62.09,62.03,62.03,17900.0,47.11,47.1252,47.0796,47.0796,17900.0
2007-06-15 11:10:00,62.06,62.12,62.05,62.05,17600.0,47.1024,47.148,47.0948,47.0948,17600.0
2007-06-15 11:20:00,62.05,62.05,61.99,62.01,30600.0,47.0948,47.0948,47.0493,47.0645,30600.0
2007-06-15 11:30:00,61.97,62.01,61.97,62.0,24000.0,47.0341,47.0645,47.0341,47.0569,24000.0
2007-06-15 11:40:00,62.0,62.05,62.0,62.05,7600.0,47.0569,47.0948,47.0569,47.0948,7600.0
2007-06-15 11:50:00,62.05,62.05,62.02,62.05,9400.0,47.0948,47.0948,47.0721,47.0948,9400.0
2007-06-15 12:00:00,62.03,62.05,62.0,62.01,13300.0,47.0796,47.0948,47.0569,47.0645,13300.0
2007-06-15 12:10:00,62.02,62.03,61.98,62.0,5600.0,47.0721,47.0796,47.0417,47.0569,5600.0
2007-06-15 12:20:00,62.03,62.05,61.95,61.99,35400.0,47.0796,47.0948,47.0189,47.0493,35400.0
2007-06-15 12:30:00,61.99,62.0,61.97,62.0,8600.0,47.0493,47.0569,47.0341,47.0569,8600.0
2007-06-15 12:40:00,61.99,62.0,61.96,61.99,11300.0,47.0493,47.0569,47.0265,47.0493,11300.0
2007-06-15 12:50:00,61.99,62.0,61.94,61.94,47900.0,47.0493,47.0569,47.0113,47.0113,47900.0
2007-06-15 13:00:00,61.94,61.95,61.86,61.86,4900.0,47.0113,47.0189,46.9506,46.9506,4900.0
2007-06-15 13:10:00,61.89,61.94,61.8,61.85,44400.0,46.9734,47.0113,46.9051,46.943,44400.0
2007-06-15 13:20:00,61.85,61.89,61.85,61.85,41900.0,46.943,46.9734,46.943,46.943,41900.0
2007-06-15 13:30:00,61.85,61.88,61.84,61.85,36000.0,46.943,46.9658,46.9354,46.943,36000.0
2007-06-15 13:40:00,61.83,61.89,61.83,61.88,17300.0,46.9278,46.9734,46.9278,46.9658,17300.0
2007-06-15 13:50:00,61.88,61.96,61.86,61.96,16100.0,46.9658,47.0265,46.9506,47.0265,16100.0
2007-06-15 14:00:00,61.96,61.99,61.84,61.94,42000.0,47.0265,47.0493,46.9354,47.0113,42000.0
2007-06-15 14:10:00,61.94,61.94,61.8,61.82,53800.0,47.0113,47.0113,46.9051,46.9203,53800.0
2007-06-15 14:20:00,61.87,61.88,61.82,61.85,27100.0,46.9582,46.9658,46.9203,46.943,27100.0
2007-06-15 14:30:00,61.85,61.88,61.84,61.87,3500.0,46.943,46.9658,46.9354,46.9582,3500.0
2007-06-15 14:40:00,61.89,61.93,61.85,61.9,9100.0,46.9734,47.0037,46.943,46.981,9100.0
2007-06-15 14:50:00,61.9,61.98,61.9,61.91,8600.0,46.981,47.0417,46.981,46.9886,8600.0
2007-06-15 15:00:00,61.91,61.93,61.85,61.85,35600.0,46.9886,47.0037,46.943,46.943,35600.0
2007-06-15 15:10:00,61.84,61.93,61.84,61.91,72600.0,46.9354,47.0037,46.9354,46.9886,72600.0
2007-06-15 15:20:00,61.91,62.0,61.89,61.96,16600.0,46.9886,47.0569,46.9734,47.0265,16600.0
2007-06-15 15:30:00,61.95,61.95,61.79,61.8,36000.0,47.0189,47.0189,46.8975,46.9051,36000.0
2007-06-15 15:40:00,61.8,61.89,61.79,61.87,13500.0,46.9051,46.9734,46.8975,46.9582,13500.0
2007-06-15 15:50:00,61.86,62.0,61.85,61.95,25400.0,46.9506,47.0569,46.943,47.0189,25400.0
2007-06-18 09:30:00,62.52,62.75,62.36,62.55,157600.0,47.4515,47.6261,47.3301,47.4743,157600.0
2007-06-18 09:40:00,62.56,62.58,62.32,62.37,78300.0,47.4819,47.4971,47.2998,47.3377,78300.0
2007-06-18 09:50:00,62.4,62.4,62.32,62.32,19900.0,47.3605,47.3605,47.2998,47.2998,19900.0
2007-06-18 10:00:00,62.33,62.33,62.12,62.18,62300.0,47.3073,47.3073,47.148,47.1935,62300.0
2007-06-18 10:10:00,62.19,62.22,62.04,62.07,33400.0,47.2011,47.2239,47.0872,47.11,33400.0
2007-06-18 10:20:00,62.04,62.07,61.96,61.96,52500.0,47.0872,47.11,47.0265,47.0265,52500.0
2007-06-18 10:30:00,61.96,62.24,61.91,62.0,70500.0,47.0265,47.239,46.9886,47.0569,70500.0
2007-06-18 10:40:00,62.02,62.1,61.98,62.07,44900.0,47.0721,47.1328,47.0417,47.11,44900.0
2007-06-18 10:50:00,62.05,62.12,62.0,62.05,22600.0,47.0948,47.148,47.0569,47.0948,22600.0
2007-06-18 11:00:00,62.06,62.13,61.99,62.13,47200.0,47.1024,47.1555,47.0493,47.1555,47200.0
2007-06-18 11:10:00,62.14,62.19,62.04,62.07,71900.0,47.1631,47.2011,47.0872,47.11,71900.0
2007-06-18 11:20:00,62.1,62.12,61.98,61.98,114700.0,47.1328,47.148,47.0417,47.0417,114700.0
2007-06-18 11:30:00,61.99,62.07,61.98,62.07,28400.0,47.0493,47.11,47.0417,47.11,28400.0
2007-06-18 11:40:00,62.09,62.1,61.97,62.06,17200.0,47.1252,47.1328,47.0341,47.1024,17200.0
2007-06-18 11:50:00,62.07,62.18,62.06,62.15,23800.0,47.11,47.1935,47.1024,47.1707,23800.0
2007-06-18 12:00:00,62.13,62.14,62.1,62.11,4100.0,47.1555,47.1631,47.1328,47.1404,4100.0
2007-06-18 12:10:00,62.12,62.21,62.11,62.15,30700.0,47.148,47.2163,47.1404,47.1707,30700.0
2007-06-18 12:20:00,62.18,62.19,62.14,62.17,3800.0,47.1935,47.2011,47.1631,47.1859,3800.0
2007-06-18 12:30:00,62.16,62.19,62.14,62.17,19100.0,47.1783,47.2011,47.1631,47.1859,19100.0
2007-06-18 12:40:00,62.17,62.25,62.17,62.25,22400.0,47.1859,47.2466,47.1859,47.2466,22400.0
2007-06-18 12:50:00,62.25,62.27,62.19,62.24,12200.0,47.2466,47.2618,47.2011,47.239,12200.0
2007-06-18 13:00:00,62.23,62.24,62.09,62.15,34700.0,47.2314,47.239,47.1252,47.1707,34700.0
2007-06-18 13:10:00,62.15,62.26,62.15,62.18,14000.0,47.1707,47.2542,47.1707,47.1935,14000.0
2007-06-18 13:20:00,62.18,62.24,62.18,62.24,3600.0,47.1935,47.239,47.1935,47.239,3600.0
2007-06-18 13:30:00,62.24,62.27,62.24,62.24,10500.0,47.239,47.2618,47.239,47.239,10500.0
2007-06-18 13:40:00,62.23,62.24,62.1,62.15,8400.0,47.2314,47.239,47.1328,47.1707,8400.0
2007-06-18 13:50:00,62.15,62.2,62.07,62.18,8000.0,47.1707,47.2087,47.11,47.1935,8000.0
2007-06-18 14:00:00,62.19,62.19,62.15,62.18,20500.0,47.2011,47.2011,47.1707,47.1935,20500.0
2007-06-18 14:10:00,62.19,62.19,62.16,62.17,2800.0,47.2011,47.2011,47.1783,47.1859,2800.0
2007-06-18 14:20:00,62.19,62.22,62.17,62.22,10800.0,47.2011,47.2239,47.1859,47.2239,10800.0
2007-06-18 14:30:00,62.22,62.23,62.18,62.19,18700.0,47.2239,47.2314,47.1935,47.2011,18700.0
2007-06-18 14:40:00,62.18,62.26,62.18,62.21,42900.0,47.1935,47.2542,47.1935,47.2163,42900.0
2007-06-18 14:50:00,62.23,62.23,62.19,62.21,7700.0,47.2314,47.2314,47.2011,47.2163,7700.0
2007-06-18 15:00:00,62.21,62.32,62.21,62.32,24800.0,47.2163,47.2998,47.2163,47.2998,24800.0
2007-06-18 15:10:00,62.33,62.33,62.25,62.29,19700.0,47.3073,47.3073,47.2466,47.277,19700.0
2007-06-18 15:20:00,62.28,62.28,62.2,62.23,6400.0,47.2694,47.2694,47.2087,47.2314,6400.0
2007-06-18 15:30:00,62.22,62.25,62.18,62.21,15400.0,47.2239,47.2466,47.1935,47.2163,15400.0
2007-06-18 15:40:00,62.19,62.3,62.19,62.22,50600.0,47.2011,47.2846,47.2011,47.2239,50600.0
2007-06-18 15:50:00,62.26,62.3,62.13,62.14,66500.0,47.2542,47.2846,47.1555,47.1631,66500.0
2007-06-19 09:30:00,62.0,62.34,62.0,62.19,49600.0,47.0569,47.3149,47.0569,47.2011,49600.0
2007-06-19 09:40:00,62.19,62.19,61.97,61.97,49900.0,47.2011,47.2011,47.0341,47.0341,49900.0
2007-06-19 09:50:00,61.92,62.04,61.82,61.97,66200.0,46.9962,47.0872,46.9203,47.0341,66200.0
2007-06-19 10:00:00,61.97,62.01,61.94,61.99,14400.0,47.0341,47.0645,47.0113,47.0493,14400.0
2007-06-19 10:10:00,62.01,62.01,61.89,61.97,31400.0,47.0645,47.0645,46.9734,47.0341,31400.0
2007-06-19 10:20:00,61.96,62.13,61.96,62.09,21700.0,47.0265,47.1555,47.0265,47.1252,21700.0
2007-06-19 10:30:00,62.09,62.2,62.08,62.17,33800.0,47.1252,47.2087,47.1176,47.1859,33800.0
2007-06-19 10:40:00,62.13,62.14,62.1,62.13,15800.0,47.1555,47.1631,47.1328,47.1555,15800.0
2007-06-19 10:50:00,62.14,62.18,62.11,62.15,16000.0,47.1631,47.1935,47.1404,47.1707,16000.0
2007-06-19 11:00:00,62.15,62.15,62.09,62.09,9100.0,47.1707,47.1707,47.1252,47.1252,9100.0
2007-06-19 11:10:00,62.09,62.16,62.07,62.12,11300.0,47.1252,47.1783,47.11,47.148,11300.0
2007-06-19 11:20:00,62.13,62.13,62.05,62.07,10900.0,47.1555,47.1555,47.0948,47.11,10900.0
2007-06-19 11:30:00,62.07,62.07,62.0,62.06,9400.0,47.11,47.11,47.0569,47.1024,9400.0
2007-06-19 11:40:00,62.07,62.11,62.04,62.05,10600.0,47.11,47.1404,47.0872,47.0948,10600.0
2007-06-19 11:50:00,62.07,62.16,62.06,62.13,7400.0,47.11,47.1783,47.1024,47.1555,7400.0
2007-06-19 12:00:00,62.14,62.36,62.14,62.36,14400.0,47.1631,47.3301,47.1631,47.3301,14400.0
2007-06-19 12:10:00,62.34,62.43,62.32,62.42,7300.0,47.3149,47.3832,47.2998,47.3756,7300.0
2007-06-19 12:20:00,62.37,62.41,62.37,62.38,4300.0,47.3377,47.3681,47.3377,47.3453,4300.0
2007-06-19 12:30:00,62.39,62.41,62.37,62.41,1800.0,47.3529,47.3681,47.3377,47.3681,1800.0
2007-06-19 12:40:00,62.41,62.45,62.39,62.45,6000.0,47.3681,47.3984,47.3529,47.3984,6000.0
2007-06-19 12:50:00,62.44,62.49,62.44,62.46,4900.0,47.3908,47.4288,47.3908,47.406,4900.0
2007-06-19 13:00:00,62.46,62.46,62.4,62.4,4000.0,47.406,47.406,47.3605,47.3605,4000.0
2007-06-19 13:10:00,62.43,62.43,62.38,62.39,5100.0,47.3832,47.3832,47.3453,47.3529,5100.0
2007-06-19 13:20:00,62.39,62.43,62.36,62.39,29300.0,47.3529,47.3832,47.3301,47.3529,29300.0
2007-06-19 13:30:00,62.39,62.4,62.35,62.37,6200.0,47.3529,47.3605,47.3225,47.3377,6200.0
2007-06-19 13:40:00,62.38,62.45,62.38,62.41,3900.0,47.3453,47.3984,47.3453,47.3681,3900.0
2007-06-19 13:50:00,62.41,62.45,62.39,62.41,7800.0,47.3681,47.3984,47.3529,47.3681,7800.0
2007-06-19 14:00:00,62.41,62.44,62.35,62.37,40400.0,47.3681,47.3908,47.3225,47.3377,40400.0
2007-06-19 14:10:00,62.38,62.45,62.38,62.42,7600.0,47.3453,47.3984,47.3453,47.3756,7600.0
2007-06-19 14:20:00,62.42,62.43,62.38,62.39,8600.0,47.3756,47.3832,47.3453,47.3529,8600.0
2007-06-19 14:30:00,62.4,62.4,62.29,62.31,16900.0,47.3605,47.3605,47.277,47.2922,16900.0
2007-06-19 14:40:00,62.31,62.32,62.29,62.29,6800.0,47.2922,47.2998,47.277,47.277,6800.0
2007-06-19 14:50:00,62.29,62.32,62.29,62.32,3700.0,47.277,47.2998,47.277,47.2998,3700.0
2007-06-19 15:00:00,62.32,62.34,62.3,62.34,13300.0,47.2998,47.3149,47.2846,47.3149,13300.0
2007-06-19 15:10:00,62.34,62.42,62.3,62.3,35100.0,47.3149,47.3756,47.2846,47.2846,35100.0
2007-06-19 15:20:00,62.3,62.33,62.19,62.3,39700.0,47.2846,47.3073,47.2011,47.2846,39700.0
2007-06-19 15:30:00,62.29,62.36,62.25,62.3,53500.0,47.277,47.3301,47.2466,47.2846,53500.0
2007-06-19 15:40:00,62.33,62.38,62.3,62.38,18100.0,47.3073,47.3453,47.2846,47.3453,18100.0
2007-06-19 15:50:00,62.39,62.5,62.34,62.35,27000.0,47.3529,47.4364,47.3149,47.3225,27000.0
2007-06-20 09:30:00,62.0,62.04,61.71,61.9,132100.0,47.0569,47.0872,46.8368,46.981,132100.0
2007-06-20 09:40:00,61.9,61.96,61.88,61.88,71600.0,46.981,47.0265,46.9658,46.9658,71600.0
2007-06-20 09:50:00,61.85,61.85,61.77,61.77,53100.0,46.943,46.943,46.8823,46.8823,53100.0
2007-06-20 10:00:00,61.75,61.75,61.59,61.7,58200.0,46.8671,46.8671,46.7457,46.8292,58200.0
2007-06-20 10:10:00,61.7,61.84,61.7,61.8,92200.0,46.8292,46.9354,46.8292,46.9051,92200.0
2007-06-20 10:20:00,61.8,61.88,61.79,61.83,100000.0,46.9051,46.9658,46.8975,46.9278,100000.0
2007-06-20 10:30:00,61.83,61.99,61.83,61.99,73900.0,46.9278,47.0493,46.9278,47.0493,73900.0
2007-06-20 10:40:00,61.96,62.0,61.88,61.93,158700.0,47.0265,47.0569,46.9658,47.0037,158700.0
2007-06-20 10:50:00,61.95,61.98,61.92,61.98,59200.0,47.0189,47.0417,46.9962,47.0417,59200.0
2007-06-20 11:00:00,61.96,62.03,61.94,62.01,96000.0,47.0265,47.0796,47.0113,47.0645,96000.0
2007-06-20 11:10:00,62.02,62.03,61.99,61.99,25000.0,47.0721,47.0796,47.0493,47.0493,25000.0
2007-06-20 11:20:00,61.99,62.13,61.99,62.13,28700.0,47.0493,47.1555,47.0493,47.1555,28700.0
2007-06-20 11:30:00,62.14,62.14,61.89,61.92,72500.0,47.1631,47.1631,46.9734,46.9962,72500.0
2007-06-20 11:40:00,61.91,61.92,61.83,61.92,75100.0,46.9886,46.9962,46.9278,46.9962,75100.0
2007-06-20 11:50:00,61.9,62.0,61.9,61.92,37400.0,46.981,47.0569,46.981,46.9962,37400.0
2007-06-20 12:00:00,61.93,61.94,61.84,61.88,33200.0,47.0037,47.0113,46.9354,46.9658,33200.0
2007-06-20 12:10:00,61.89,62.03,61.88,62.0,25600.0,46.9734,47.0796,46.9658,47.0569,25600.0
2007-06-20 12:20:00,62.02,62.04,62.0,62.0,16000.0,47.0721,47.0872,47.0569,47.0569,16000.0
2007-06-20 12:30:00,62.0,62.02,61.98,61.99,22100.0,47.0569,47.0721,47.0417,47.0493,22100.0
2007-06-20 12:40:00,61.98,62.02,61.98,62.02,47600.0,47.0417,47.0721,47.0417,47.0721,47600.0
2007-06-20 12:50:00,62.03,62.06,62.02,62.03,11200.0,47.0796,47.1024,47.0721,47.0796,11200.0
2007-06-20 13:00:00,62.03,62.04,61.93,61.93,18700.0,47.0796,47.0872,47.0037,47.0037,18700.0
2007-06-20 13:10:00,61.9,61.92,61.87,61.89,41100.0,46.981,46.9962,46.9582,46.9734,41100.0
2007-06-20 13:20:00,61.88,61.88,61.55,61.58,88100.0,46.9658,46.9658,46.7153,46.7381,88100.0
2007-06-20 13:30:00,61.6,61.76,61.6,61.74,37000.0,46.7533,46.8747,46.7533,46.8595,37000.0
2007-06-20 13:40:00,61.74,61.75,61.7,61.75,18200.0,46.8595,46.8671,46.8292,46.8671,18200.0
2007-06-20 13:50:00,61.75,61.77,61.73,61.75,26700.0,46.8671,46.8823,46.852,46.8671,26700.0
2007-06-20 14:00:00,61.75,61.8,61.73,61.8,38600.0,46.8671,46.9051,46.852,46.9051,38600.0
2007-06-20 14:10:00,61.8,61.81,61.64,61.7,54200.0,46.9051,46.9127,46.7836,46.8292,54200.0
2007-06-20 14:20:00,61.69,61.69,61.59,61.69,24300.0,46.8216,46.8216,46.7457,46.8216,24300.0
2007-06-20 14:30:00,61.69,61.75,61.58,61.58,22900.0,46.8216,46.8671,46.7381,46.7381,22900.0
2007-06-20 14:40:00,61.59,61.74,61.59,61.68,34600.0,46.7457,46.8595,46.7457,46.814,34600.0
2007-06-20 14:50:00,61.66,61.7,61.63,61.65,15700.0,46.7988,46.8292,46.7761,46.7912,15700.0
2007-06-20 15:00:00,61.64,61.65,61.53,61.54,24300.0,46.7836,46.7912,46.7002,46.7077,24300.0
2007-06-20 15:10:00,61.54,61.55,61.44,61.47,41100.0,46.7077,46.7153,46.6318,46.6546,41100.0
2007-06-20 15:20:00,61.48,61.48,61.34,61.37,46000.0,46.6622,46.6622,46.5559,46.5787,46000.0
2007-06-20 15:30:00,61.37,61.38,61.27,61.29,158400.0,46.5787,46.5863,46.5028,46.518,158400.0
2007-06-20 15:40:00,61.31,61.4,61.24,61.31,254500.0,46.5332,46.6015,46.48,46.5332,254500.0
2007-06-20 15:50:00,61.31,61.34,61.05,61.12,66900.0,46.5332,46.5559,46.3358,46.389,66900.0
2007-06-21 09:30:00,61.55,61.73,61.47,61.6,117400.0,46.7153,46.852,46.6546,46.7533,117400.0
2007-06-21 09:40:00,61.6,61.61,61.47,61.58,86300.0,46.7533,46.7609,46.6546,46.7381,86300.0
2007-06-21 09:50:00,61.46,61.64,61.43,61.43,94200.0,46.647,46.7836,46.6243,46.6243,94200.0
2007-06-21 10:00:00,61.4,61.54,61.36,61.54,45700.0,46.6015,46.7077,46.5711,46.7077,45700.0
2007-06-21 10:10:00,61.54,61.86,61.53,61.86,37900.0,46.7077,46.9506,46.7002,46.9506,37900.0
2007-06-21 10:20:00,61.88,61.98,61.84,61.95,131600.0,46.9658,47.0417,46.9354,47.0189,131600.0
2007-06-21 10:30:00,61.95,61.98,61.7,61.72,35600.0,47.0189,47.0417,46.8292,46.8444,35600.0
2007-06-21 10:40:00,61.74,61.77,61.7,61.71,61100.0,46.8595,46.8823,46.8292,46.8368,61100.0
2007-06-21 10:50:00,61.74,61.81,61.72,61.77,29300.0,46.8595,46.9127,46.8444,46.8823,29300.0
2007-06-21 11:00:00,61.77,61.79,61.68,61.68,10200.0,46.8823,46.8975,46.814,46.814,10200.0
2007-06-21 11:10:00,61.66,61.75,61.64,61.75,6400.0,46.7988,46.8671,46.7836,46.8671,6400.0
2007-06-21 11:20:00,61.75,61.85,61.7,61.72,39700.0,46.8671,46.943,46.8292,46.8444,39700.0
2007-06-21 11:30:00,61.68,61.68,61.56,61.6,10000.0,46.814,46.814,46.7229,46.7533,10000.0
2007-06-21 11:40:00,61.6,61.64,61.58,61.61,4200.0,46.7533,46.7836,46.7381,46.7609,4200.0
2007-06-21 11:50:00,61.61,61.61,61.47,61.61,13400.0,46.7609,46.7609,46.6546,46.7609,13400.0
2007-06-21 12:00:00,61.61,61.9,61.61,61.75,47200.0,46.7609,46.981,46.7609,46.8671,47200.0
2007-06-21 12:10:00,61.75,61.8,61.64,61.64,132900.0,46.8671,46.9051,46.7836,46.7836,132900.0
2007-06-21 12:20:00,61.61,61.77,61.52,61.72,89600.0,46.7609,46.8823,46.6926,46.8444,89600.0
2007-06-21 12:30:00,61.72,61.8,61.7,61.78,121800.0,46.8444,46.9051,46.8292,46.8899,121800.0
2007-06-21 12:40:00,61.78,61.93,61.75,61.88,68800.0,46.8899,47.0037,46.8671,46.9658,68800.0
2007-06-21 12:50:00,61.88,61.9,61.81,61.84,27100.0,46.9658,46.981,46.9127,46.9354,27100.0
2007-06-21 13:00:00,61.85,61.93,61.85,61.89,40900.0,46.943,47.0037,46.943,46.9734,40900.0
2007-06-21 13:10:00,61.88,61.91,61.85,61.91,29400.0,46.9658,46.9886,46.943,46.9886,29400.0
2007-06-21 13:20:00,61.91,62.08,61.87,62.03,57900.0,46.9886,47.1176,46.9582,47.0796,57900.0
2007-06-21 13:30:00,62.02,62.11,61.99,62.09,21700.0,47.0721,47.1404,47.0493,47.1252,21700.0
2007-06-21 13:40:00,62.08,62.11,62.02,62.07,19800.0,47.1176,47.1404,47.0721,47.11,19800.0
2007-06-21 13:50:00,62.05,62.13,61.99,62.13,15500.0,47.0948,47.1555,47.0493,47.1555,15500.0
2007-06-21 14:00:00,62.13,62.24,61.95,62.0,37600.0,47.1555,47.239,47.0189,47.0569,37600.0
2007-06-21 14:10:00,61.99,62.11,61.98,62.06,21500.0,47.0493,47.1404,47.0417,47.1024,21500.0
2007-06-21 14:20:00,62.06,62.06,61.96,61.96,27100.0,47.1024,47.1024,47.0265,47.0265,27100.0
2007-06-21 14:30:00,61.96,61.97,61.85,61.87,24700.0,47.0265,47.0341,46.943,46.9582,24700.0
2007-06-21 14:40:00,61.87,61.92,61.87,61.88,24100.0,46.9582,46.9962,46.9582,46.9658,24100.0
2007-06-21 14:50:00,61.86,62.14,61.86,62.01,41300.0,46.9506,47.1631,46.9506,47.0645,41300.0
2007-06-21 15:00:00,62.02,62.1,61.95,62.01,42200.0,47.0721,47.1328,47.0189,47.0645,42200.0
2007-06-21 15:10:00,61.98,62.07,61.93,62.05,32900.0,47.0417,47.11,47.0037,47.0948,32900.0
2007-06-21 15:20:00,62.04,62.07,62.02,62.03,18600.0,47.0872,47.11,47.0721,47.0796,18600.0
2007-06-21 15:30:00,62.04,62.13,62.04,62.12,19100.0,47.0872,47.1555,47.0872,47.148,19100.0
2007-06-21 15:40:00,62.12,62.13,61.98,62.02,38100.0,47.148,47.1555,47.0417,47.0721,38100.0
2007-06-21 15:50:00,62.03,62.26,62.02,62.24,123900.0,47.0796,47.2542,47.0721,47.239,123900.0
2007-06-22 09:30:00,60.88,61.29,60.72,61.16,128100.0,46.2068,46.518,46.0854,46.4193,128100.0
2007-06-22 09:40:00,61.16,61.17,60.82,60.86,96100.0,46.4193,46.4269,46.1613,46.1916,96100.0
2007-06-22 09:50:00,60.85,61.09,60.85,61.04,46900.0,46.184,46.3662,46.184,46.3283,46900.0
2007-06-22 10:00:00,61.04,61.05,60.84,60.94,75000.0,46.3283,46.3358,46.1765,46.2524,75000.0
2007-06-22 10:10:00,60.94,60.94,60.82,60.89,76000.0,46.2524,46.2524,46.1613,46.2144,76000.0
2007-06-22 10:20:00,60.9,60.98,60.9,60.92,58000.0,46.222,46.2827,46.222,46.2372,58000.0
2007-06-22 10:30:00,60.9,60.93,60.82,60.9,38500.0,46.222,46.2448,46.1613,46.222,38500.0
2007-06-22 10:40:00,60.86,60.87,60.81,60.86,34000.0,46.1916,46.1992,46.1537,46.1916,34000.0
2007-06-22 10:50:00,60.83,60.91,60.82,60.82,23700.0,46.1689,46.2296,46.1613,46.1613,23700.0
2007-06-22 11:00:00,60.81,60.82,60.69,60.8,45700.0,46.1537,46.1613,46.0626,46.1461,45700.0
2007-06-22 11:10:00,60.83,60.83,60.65,60.69,50300.0,46.1689,46.1689,46.0323,46.0626,50300.0
2007-06-22 11:20:00,60.67,60.79,60.62,60.76,15400.0,46.0474,46.1385,46.0095,46.1157,15400.0
2007-06-22 11:30:00,60.79,60.91,60.71,60.77,15100.0,46.1385,46.2296,46.0778,46.1233,15100.0
2007-06-22 11:40:00,60.8,60.8,60.57,60.59,69000.0,46.1461,46.1461,45.9715,45.9867,69000.0
2007-06-22 11:50:00,60.6,60.73,60.56,60.73,9700.0,45.9943,46.093,45.9639,46.093,9700.0
2007-06-22 12:00:00,60.78,60.78,60.71,60.72,4400.0,46.1309,46.1309,46.0778,46.0854,4400.0
2007-06-22 12:10:00,60.7,60.72,60.51,60.53,13100.0,46.0702,46.0854,45.926,45.9412,13100.0
2007-06-22 12:20:00,60.53,60.6,60.34,60.36,48300.0,45.9412,45.9943,45.797,45.8121,48300.0
2007-06-22 12:30:00,60.37,60.42,60.2,60.33,225700.0,45.8197,45.8577,45.6907,45.7894,225700.0
2007-06-22 12:40:00,60.29,60.31,60.21,60.29,4800.0,45.759,45.7742,45.6983,45.759,4800.0
2007-06-22 12:50:00,60.31,60.31,60.23,60.3,3500.0,45.7742,45.7742,45.7135,45.7666,3500.0
2007-06-22 13:00:00,60.33,60.33,60.11,60.24,13700.0,45.7894,45.7894,45.6224,45.7211,13700.0
2007-06-22 13:10:00,60.22,60.27,60.2,60.24,5000.0,45.7059,45.7438,45.6907,45.7211,5000.0
2007-06-22 13:20:00,60.29,60.5,60.2,60.47,20500.0,45.759,45.9184,45.6907,45.8956,20500.0
2007-06-22 13:30:00,60.48,60.48,60.41,60.45,19200.0,45.9032,45.9032,45.8501,45.8805,19200.0
2007-06-22 13:40:00,60.46,60.47,60.36,60.36,16600.0,45.888,45.8956,45.8121,45.8121,16600.0
2007-06-22 13:50:00,60.37,60.37,60.25,60.25,14200.0,45.8197,45.8197,45.7287,45.7287,14200.0
2007-06-22 14:00:00,60.26,60.26,60.2,60.22,19000.0,45.7362,45.7362,45.6907,45.7059,19000.0
2007-06-22 14:10:00,60.2,60.36,60.2,60.33,19600.0,45.6907,45.8121,45.6907,45.7894,19600.0
2007-06-22 14:20:00,60.36,60.53,60.35,60.53,31300.0,45.8121,45.9412,45.8046,45.9412,31300.0
2007-06-22 14:30:00,60.54,60.57,60.4,60.53,40300.0,45.9488,45.9715,45.8425,45.9412,40300.0
2007-06-22 14:40:00,60.54,60.59,60.53,60.53,9700.0,45.9488,45.9867,45.9412,45.9412,9700.0
2007-06-22 14:50:00,60.51,60.54,60.48,60.49,14400.0,45.926,45.9488,45.9032,45.9108,14400.0
2007-06-22 15:00:00,60.51,60.54,60.45,60.5,9300.0,45.926,45.9488,45.8805,45.9184,9300.0
2007-06-22 15:10:00,60.49,60.51,60.43,60.43,14500.0,45.9108,45.926,45.8653,45.8653,14500.0
2007-06-22 15:20:00,60.43,60.53,60.42,60.42,9000.0,45.8653,45.9412,45.8577,45.8577,9000.0
2007-06-22 15:30:00,60.45,60.46,60.29,60.34,87800.0,45.8805,45.888,45.759,45.797,87800.0
2007-06-22 15:40:00,60.35,60.38,60.25,60.34,54100.0,45.8046,45.8273,45.7287,45.797,54100.0
2007-06-22 15:50:00,60.34,60.34,60.25,60.27,74900.0,45.797,45.797,45.7287,45.7438,74900.0
2007-06-25 09:30:00,60.62,60.72,60.26,60.3,55300.0,46.0095,46.0854,45.7362,45.7666,55300.0
2007-06-25 09:40:00,60.35,60.46,60.05,60.21,102700.0,45.8046,45.888,45.5769,45.6983,102700.0
2007-06-25 09:50:00,60.21,60.28,60.11,60.27,45900.0,45.6983,45.7514,45.6224,45.7438,45900.0
2007-06-25 10:00:00,60.28,60.39,60.2,60.29,42700.0,45.7514,45.8349,45.6907,45.759,42700.0
2007-06-25 10:10:00,60.29,60.52,60.26,60.49,26600.0,45.759,45.9336,45.7362,45.9108,26600.0
2007-06-25 10:20:00,60.49,60.52,60.45,60.49,24300.0,45.9108,45.9336,45.8805,45.9108,24300.0
2007-06-25 10:30:00,60.48,60.5,60.38,60.4,45300.0,45.9032,45.9184,45.8273,45.8425,45300.0
2007-06-25 10:40:00,60.42,60.49,60.33,60.47,41400.0,45.8577,45.9108,45.7894,45.8956,41400.0
2007-06-25 10:50:00,60.48,60.58,60.42,60.56,19300.0,45.9032,45.9791,45.8577,45.9639,19300.0
2007-06-25 11:00:00,60.59,60.77,60.59,60.72,30400.0,45.9867,46.1233,45.9867,46.0854,30400.0
2007-06-25 11:10:00,60.72,60.79,60.67,60.74,17500.0,46.0854,46.1385,46.0474,46.1006,17500.0
2007-06-25 11:20:00,60.76,60.8,60.74,60.8,16700.0,46.1157,46.1461,46.1006,46.1461,16700.0
2007-06-25 11:30:00,60.8,60.82,60.67,60.67,12700.0,46.1461,46.1613,46.0474,46.0474,12700.0
2007-06-25 11:40:00,60.64,60.65,60.56,60.65,23100.0,46.0247,46.0323,45.9639,46.0323,23100.0
2007-06-25 11:50:00,60.63,60.63,60.56,60.6,36000.0,46.0171,46.0171,45.9639,45.9943,36000.0
2007-06-25 12:00:00,60.6,60.67,60.6,60.64,28500.0,45.9943,46.0474,45.9943,46.0247,28500.0
2007-06-25 12:10:00,60.65,60.89,60.65,60.7,19800.0,46.0323,46.2144,46.0323,46.0702,19800.0
2007-06-25 12:20:00,60.67,60.67,60.6,60.66,11200.0,46.0474,46.0474,45.9943,46.0398,11200.0
2007-06-25 12:30:00,60.66,60.74,60.66,60.7,5300.0,46.0398,46.1006,46.0398,46.0702,5300.0
2007-06-25 12:40:00,60.71,60.73,60.67,60.7,18300.0,46.0778,46.093,46.0474,46.0702,18300.0
2007-06-25 12:50:00,60.7,60.7,60.57,60.58,10100.0,46.0702,46.0702,45.9715,45.9791,10100.0
2007-06-25 13:00:00,60.57,60.6,60.54,60.6,23600.0,45.9715,45.9943,45.9488,45.9943,23600.0
2007-06-25 13:10:00,60.6,60.65,60.59,60.59,4700.0,45.9943,46.0323,45.9867,45.9867,4700.0
2007-06-25 13:20:00,60.61,60.63,60.58,60.58,4700.0,46.0019,46.0171,45.9791,45.9791,4700.0
2007-06-25 13:30:00,60.59,60.66,60.58,60.62,17800.0,45.9867,46.0398,45.9791,46.0095,17800.0
2007-06-25 13:40:00,60.6,60.67,60.6,60.66,14900.0,45.9943,46.0474,45.9943,46.0398,14900.0
2007-06-25 13:50:00,60.66,60.67,60.59,60.6,5300.0,46.0398,46.0474,45.9867,45.9943,5300.0
2007-06-25 14:00:00,60.58,60.62,60.54,60.55,12400.0,45.9791,46.0095,45.9488,45.9564,12400.0
2007-06-25 14:10:00,60.55,60.55,60.43,60.43,66600.0,45.9564,45.9564,45.8653,45.8653,66600.0
2007-06-25 14:20:00,60.45,60.49,60.39,60.39,22400.0,45.8805,45.9108,45.8349,45.8349,22400.0
2007-06-25 14:30:00,60.38,60.38,60.15,60.2,93600.0,45.8273,45.8273,45.6528,45.6907,93600.0
2007-06-25 14:40:00,60.19,60.21,60.05,60.16,46700.0,45.6831,45.6983,45.5769,45.6603,46700.0
2007-06-25 14:50:00,60.15,60.24,60.09,60.21,24300.0,45.6528,45.7211,45.6072,45.6983,24300.0
2007-06-25 15:00:00,60.18,60.19,60.07,60.11,19700.0,45.6755,45.6831,45.592,45.6224,19700.0
2007-06-25 15:10:00,60.1,60.14,60.0,60.0,39500.0,45.6148,45.6452,45.5389,45.5389,39500.0
2007-06-25 15:20:00,60.02,60.2,60.0,60.17,58700.0,45.5541,45.6907,45.5389,45.6679,58700.0
2007-06-25 15:30:00,60.17,60.39,60.17,60.35,40800.0,45.6679,45.8349,45.6679,45.8046,40800.0
2007-06-25 15:40:00,60.35,60.35,60.1,60.23,20900.0,45.8046,45.8046,45.6148,45.7135,20900.0
2007-06-25 15:50:00,60.15,60.19,60.06,60.1,19600.0,45.6528,45.6831,45.5845,45.6148,19600.0
2007-06-26 09:30:00,60.68,61.13,60.35,60.45,79500.0,46.055,46.3966,45.8046,45.8805,79500.0
2007-06-26 09:40:00,60.45,60.49,60.27,60.3,67600.0,45.8805,45.9108,45.7438,45.7666,67600.0
2007-06-26 09:50:00,60.3,60.32,60.16,60.2,162700.0,45.7666,45.7818,45.6603,45.6907,162700.0
2007-06-26 10:00:00,60.2,60.33,60.12,60.2,218400.0,45.6907,45.7894,45.63,45.6907,218400.0
2007-06-26 10:10:00,60.2,60.24,60.06,60.06,53300.0,45.6907,45.7211,45.5845,45.5845,53300.0
2007-06-26 10:20:00,60.06,60.06,59.85,59.98,81500.0,45.5845,45.5845,45.4251,45.5237,81500.0
2007-06-26 10:30:00,59.97,60.12,59.9,60.12,50700.0,45.5161,45.63,45.463,45.63,50700.0
2007-06-26 10:40:00,60.14,60.15,60.0,60.06,55500.0,45.6452,45.6528,45.5389,45.5845,55500.0
2007-06-26 10:50:00,60.07,60.11,60.01,60.02,32700.0,45.592,45.6224,45.5465,45.5541,32700.0
2007-06-26 11:00:00,60.03,60.06,59.95,60.05,39900.0,45.5617,45.5845,45.501,45.5769,39900.0
2007-06-26 11:10:00,60.04,60.2,60.04,60.2,31900.0,45.5693,45.6907,45.5693,45.6907,31900.0
2007-06-26 11:20:00,60.18,60.2,60.12,60.12,6500.0,45.6755,45.6907,45.63,45.63,6500.0
2007-06-26 11:30:00,60.12,60.18,60.07,60.14,21800.0,45.63,45.6755,45.592,45.6452,21800.0
2007-06-26 11:40:00,60.16,60.2,60.14,60.18,13700.0,45.6603,45.6907,45.6452,45.6755,13700.0
2007-06-26 11:50:00,60.2,60.2,60.15,60.17,11300.0,45.6907,45.6907,45.6528,45.6679,11300.0
2007-06-26 12:00:00,60.17,60.28,60.15,60.15,61000.0,45.6679,45.7514,45.6528,45.6528,61000.0
2007-06-26 12:10:00,60.15,60.17,60.12,60.12,47700.0,45.6528,45.6679,45.63,45.63,47700.0
2007-06-26 12:20:00,60.11,60.16,60.11,60.16,25900.0,45.6224,45.6603,45.6224,45.6603,25900.0
2007-06-26 12:30:00,60.17,60.18,60.09,60.13,46900.0,45.6679,45.6755,45.6072,45.6376,46900.0
2007-06-26 12:40:00,60.12,60.2,60.12,60.2,19200.0,45.63,45.6907,45.63,45.6907,19200.0
2007-06-26 12:50:00,60.22,60.22,60.19,60.2,12600.0,45.7059,45.7059,45.6831,45.6907,12600.0
2007-06-26 13:00:00,60.2,60.21,60.19,60.19,17300.0,45.6907,45.6983,45.6831,45.6831,17300.0
2007-06-26 13:10:00,60.19,60.26,60.19,60.26,23300.0,45.6831,45.7362,45.6831,45.7362,23300.0
2007-06-26 13:20:00,60.25,60.25,60.18,60.21,14300.0,45.7287,45.7287,45.6755,45.6983,14300.0
2007-06-26 13:30:00,60.21,60.23,60.13,60.22,12600.0,45.6983,45.7135,45.6376,45.7059,12600.0
2007-06-26 13:40:00,60.19,60.23,60.08,60.08,104400.0,45.6831,45.7135,45.5996,45.5996,104400.0
2007-06-26 13:50:00,60.08,60.08,60.03,60.06,58700.0,45.5996,45.5996,45.5617,45.5845,58700.0
2007-06-26 14:00:00,60.05,60.13,60.01,60.03,46300.0,45.5769,45.6376,45.5465,45.5617,46300.0
2007-06-26 14:10:00,60.04,60.08,59.95,59.98,20700.0,45.5693,45.5996,45.501,45.5237,20700.0
2007-06-26 14:20:00,59.97,60.01,59.9,59.92,27800.0,45.5161,45.5465,45.463,45.4782,27800.0
2007-06-26 14:30:00,59.95,59.98,59.88,59.88,160300.0,45.501,45.5237,45.4478,45.4478,160300.0
2007-06-26 14:40:00,59.89,59.92,59.8,59.86,35600.0,45.4554,45.4782,45.3871,45.4327,35600.0
2007-06-26 14:50:00,59.87,59.87,59.75,59.79,4600.0,45.4402,45.4402,45.3492,45.3795,4600.0
2007-06-26 15:00:00,59.75,59.86,59.66,59.7,124200.0,45.3492,45.4327,45.2809,45.3112,124200.0
2007-06-26 15:10:00,59.71,59.9,59.7,59.89,52800.0,45.3188,45.463,45.3112,45.4554,52800.0
2007-06-26 15:20:00,59.89,59.95,59.82,59.9,62800.0,45.4554,45.501,45.4023,45.463,62800.0
2007-06-26 15:30:00,59.91,59.97,59.86,59.91,44800.0,45.4706,45.5161,45.4327,45.4706,44800.0
2007-06-26 15:40:00,59.91,59.91,59.76,59.8,60900.0,45.4706,45.4706,45.3568,45.3871,60900.0
2007-06-26 15:50:00,59.76,59.98,59.76,59.89,60900.0,45.3568,45.5237,45.3568,45.4554,60900.0
2007-06-27 09:30:00,59.1,59.52,59.1,59.43,70900.0,44.8558,45.1746,44.8558,45.1063,70900.0
2007-06-27 09:40:00,59.39,59.41,59.3,59.4,28100.0,45.0759,45.0911,45.0076,45.0835,28100.0
2007-06-27 09:50:00,59.42,59.62,59.42,59.52,49100.0,45.0987,45.2505,45.0987,45.1746,49100.0
2007-06-27 10:00:00,59.49,59.61,59.42,59.6,82700.0,45.1518,45.2429,45.0987,45.2353,82700.0
2007-06-27 10:10:00,59.56,59.63,59.55,59.59,85700.0,45.205,45.2581,45.1974,45.2277,85700.0
2007-06-27 10:20:00,59.54,59.62,59.48,59.57,8800.0,45.1898,45.2505,45.1442,45.2126,8800.0
2007-06-27 10:30:00,59.55,59.77,59.55,59.73,11000.0,45.1974,45.3643,45.1974,45.334,11000.0
2007-06-27 10:40:00,59.71,59.74,59.51,59.51,11400.0,45.3188,45.3416,45.167,45.167,11400.0
2007-06-27 10:50:00,59.53,59.58,59.5,59.56,13700.0,45.1822,45.2201,45.1594,45.205,13700.0
2007-06-27 11:00:00,59.57,59.66,59.53,59.61,16500.0,45.2126,45.2809,45.1822,45.2429,16500.0
2007-06-27 11:10:00,59.64,59.85,59.64,59.84,15700.0,45.2657,45.4251,45.2657,45.4175,15700.0
2007-06-27 11:20:00,59.81,59.89,59.77,59.78,17600.0,45.3947,45.4554,45.3643,45.3719,17600.0
2007-06-27 11:30:00,59.79,59.8,59.64,59.66,17300.0,45.3795,45.3871,45.2657,45.2809,17300.0
2007-06-27 11:40:00,59.69,59.69,59.59,59.61,7200.0,45.3036,45.3036,45.2277,45.2429,7200.0
2007-06-27 11:50:00,59.61,59.68,59.61,59.61,4700.0,45.2429,45.296,45.2429,45.2429,4700.0
2007-06-27 12:00:00,59.63,59.82,59.63,59.81,12700.0,45.2581,45.4023,45.2581,45.3947,12700.0
2007-06-27 12:10:00,59.8,59.8,59.75,59.75,1800.0,45.3871,45.3871,45.3492,45.3492,1800.0
2007-06-27 12:20:00,59.73,59.77,59.71,59.75,3000.0,45.334,45.3643,45.3188,45.3492,3000.0
2007-06-27 12:30:00,59.77,59.94,59.76,59.92,50800.0,45.3643,45.4934,45.3568,45.4782,50800.0
2007-06-27 12:40:00,59.92,59.94,59.81,59.81,32400.0,45.4782,45.4934,45.3947,45.3947,32400.0
2007-06-27 12:50:00,59.82,59.86,59.78,59.8,30900.0,45.4023,45.4327,45.3719,45.3871,30900.0
2007-06-27 13:00:00,59.8,59.84,59.78,59.8,35000.0,45.3871,45.4175,45.3719,45.3871,35000.0
2007-06-27 13:10:00,59.83,59.89,59.7,59.75,30100.0,45.4099,45.4554,45.3112,45.3492,30100.0
2007-06-27 13:20:00,59.77,59.82,59.77,59.81,4800.0,45.3643,45.4023,45.3643,45.3947,4800.0
2007-06-27 13:30:00,59.76,59.79,59.71,59.74,30800.0,45.3568,45.3795,45.3188,45.3416,30800.0
2007-06-27 13:40:00,59.73,59.84,59.72,59.81,8200.0,45.334,45.4175,45.3264,45.3947,8200.0
2007-06-27 13:50:00,59.82,59.9,59.81,59.84,13200.0,45.4023,45.463,45.3947,45.4175,13200.0
2007-06-27 14:00:00,59.87,59.91,59.83,59.88,24100.0,45.4402,45.4706,45.4099,45.4478,24100.0
2007-06-27 14:10:00,59.88,60.0,59.88,59.89,10800.0,45.4478,45.5389,45.4478,45.4554,10800.0
2007-06-27 14:20:00,59.9,60.03,59.89,60.02,16200.0,45.463,45.5617,45.4554,45.5541,16200.0
2007-06-27 14:30:00,60.01,60.06,59.97,60.05,19900.0,45.5465,45.5845,45.5161,45.5769,19900.0
2007-06-27 14:40:00,60.08,60.14,60.06,60.06,4700.0,45.5996,45.6452,45.5845,45.5845,4700.0
2007-06-27 14:50:00,60.07,60.09,60.05,60.05,7300.0,45.592,45.6072,45.5769,45.5769,7300.0
2007-06-27 15:00:00,60.09,60.2,60.05,60.17,19400.0,45.6072,45.6907,45.5769,45.6679,19400.0
2007-06-27 15:10:00,60.15,60.2,60.01,60.2,83200.0,45.6528,45.6907,45.5465,45.6907,83200.0
2007-06-27 15:20:00,60.2,60.28,60.14,60.28,40500.0,45.6907,45.7514,45.6452,45.7514,40500.0
2007-06-27 15:30:00,60.28,60.34,60.27,60.34,47700.0,45.7514,45.797,45.7438,45.797,47700.0
2007-06-27 15:40:00,60.3,60.43,60.22,60.41,59100.0,45.7666,45.8653,45.7059,45.8501,59100.0
2007-06-27 15:50:00,60.41,60.43,60.24,60.24,88300.0,45.8501,45.8653,45.7211,45.7211,88300.0
2007-06-28 09:30:00,60.4,60.65,60.24,60.32,56000.0,45.8425,46.0323,45.7211,45.7818,56000.0
2007-06-28 09:40:00,60.32,60.47,60.3,60.39,25400.0,45.7818,45.8956,45.7666,45.8349,25400.0
2007-06-28 09:50:00,60.38,60.44,60.36,60.42,28300.0,45.8273,45.8729,45.8121,45.8577,28300.0
2007-06-28 10:00:00,60.42,60.54,60.41,60.46,34100.0,45.8577,45.9488,45.8501,45.888,34100.0
2007-06-28 10:10:00,60.46,60.62,60.46,60.55,22900.0,45.888,46.0095,45.888,45.9564,22900.0
2007-06-28 10:20:00,60.55,60.63,60.46,60.63,110400.0,45.9564,46.0171,45.888,46.0171,110400.0
2007-06-28 10:30:00,60.59,60.63,60.48,60.52,84300.0,45.9867,46.0171,45.9032,45.9336,84300.0
2007-06-28 10:40:00,60.52,60.59,60.52,60.58,10800.0,45.9336,45.9867,45.9336,45.9791,10800.0
2007-06-28 10:50:00,60.58,60.59,60.48,60.48,14200.0,45.9791,45.9867,45.9032,45.9032,14200.0
2007-06-28 11:00:00,60.49,60.58,60.45,60.47,10300.0,45.9108,45.9791,45.8805,45.8956,10300.0
2007-06-28 11:10:00,60.47,60.54,60.45,60.53,9800.0,45.8956,45.9488,45.8805,45.9412,9800.0
2007-06-28 11:20:00,60.53,60.53,60.5,60.51,8400.0,45.9412,45.9412,45.9184,45.926,8400.0
2007-06-28 11:30:00,60.52,60.52,60.48,60.48,7400.0,45.9336,45.9336,45.9032,45.9032,7400.0
2007-06-28 11:40:00,60.48,60.7,60.48,60.67,37700.0,45.9032,46.0702,45.9032,46.0474,37700.0
2007-06-28 11:50:00,60.67,60.76,60.67,60.76,17900.0,46.0474,46.1157,46.0474,46.1157,17900.0
2007-06-28 12:00:00,60.75,60.78,60.72,60.72,9500.0,46.1081,46.1309,46.0854,46.0854,9500.0
2007-06-28 12:10:00,60.72,60.79,60.69,60.78,25500.0,46.0854,46.1385,46.0626,46.1309,25500.0
2007-06-28 12:20:00,60.78,60.79,60.72,60.78,26000.0,46.1309,46.1385,46.0854,46.1309,26000.0
2007-06-28 12:30:00,60.77,60.83,60.77,60.82,16800.0,46.1233,46.1689,46.1233,46.1613,16800.0
2007-06-28 12:40:00,60.82,60.87,60.82,60.86,16800.0,46.1613,46.1992,46.1613,46.1916,16800.0
2007-06-28 12:50:00,60.86,60.87,60.84,60.84,6900.0,46.1916,46.1992,46.1765,46.1765,6900.0
2007-06-28 13:00:00,60.84,60.85,60.81,60.81,10200.0,46.1765,46.184,46.1537,46.1537,10200.0
2007-06-28 13:10:00,60.81,60.82,60.69,60.71,7900.0,46.1537,46.1613,46.0626,46.0778,7900.0
2007-06-28 13:20:00,60.71,60.72,60.71,60.71,5600.0,46.0778,46.0854,46.0778,46.0778,5600.0
2007-06-28 13:30:00,60.73,60.73,60.7,60.7,5900.0,46.093,46.093,46.0702,46.0702,5900.0
2007-06-28 13:40:00,60.7,60.79,60.7,60.77,20900.0,46.0702,46.1385,46.0702,46.1233,20900.0
2007-06-28 13:50:00,60.77,60.9,60.77,60.82,17600.0,46.1233,46.222,46.1233,46.1613,17600.0
2007-06-28 14:00:00,60.84,60.84,60.74,60.75,13000.0,46.1765,46.1765,46.1006,46.1081,13000.0
2007-06-28 14:10:00,60.74,60.9,60.74,60.87,33300.0,46.1006,46.222,46.1006,46.1992,33300.0
2007-06-28 14:20:00,60.88,60.95,60.74,60.75,23500.0,46.2068,46.2599,46.1006,46.1081,23500.0
2007-06-28 14:30:00,60.76,60.76,60.5,60.55,90000.0,46.1157,46.1157,45.9184,45.9564,90000.0
2007-06-28 14:40:00,60.57,60.86,60.57,60.63,36600.0,45.9715,46.1916,45.9715,46.0171,36600.0
2007-06-28 14:50:00,60.67,60.75,60.61,60.67,29800.0,46.0474,46.1081,46.0019,46.0474,29800.0
2007-06-28 15:00:00,60.67,60.73,60.57,60.65,56500.0,46.0474,46.093,45.9715,46.0323,56500.0
2007-06-28 15:10:00,60.65,60.66,60.57,60.61,8500.0,46.0323,46.0398,45.9715,46.0019,8500.0
2007-06-28 15:20:00,60.6,60.68,60.6,60.64,10000.0,45.9943,46.055,45.9943,46.0247,10000.0
2007-06-28 15:30:00,60.64,60.73,60.64,60.65,21700.0,46.0247,46.093,46.0247,46.0323,21700.0
2007-06-28 15:40:00,60.65,60.65,60.5,60.56,29900.0,46.0323,46.0323,45.9184,45.9639,29900.0
2007-06-28 15:50:00,60.56,60.57,60.42,60.46,31600.0,45.9639,45.9715,45.8577,45.888,31600.0
2007-06-29 09:30:00,60.18,60.35,60.03,60.23,138000.0,45.6755,45.8046,45.5617,45.7135,138000.0
2007-06-29 09:40:00,60.24,60.34,60.19,60.34,19800.0,45.7211,45.797,45.6831,45.797,19800.0
2007-06-29 09:50:00,60.34,60.53,60.29,60.48,40100.0,45.797,45.9412,45.759,45.9032,40100.0
2007-06-29 10:00:00,60.48,60.65,60.48,60.6,43400.0,45.9032,46.0323,45.9032,45.9943,43400.0
2007-06-29 10:10:00,60.55,60.55,60.34,60.5,54200.0,45.9564,45.9564,45.797,45.9184,54200.0
2007-06-29 10:20:00,60.46,60.5,60.32,60.46,28700.0,45.888,45.9184,45.7818,45.888,28700.0
2007-06-29 10:30:00,60.46,60.49,60.45,60.47,5000.0,45.888,45.9108,45.8805,45.8956,5000.0
2007-06-29 10:40:00,60.47,60.49,60.4,60.49,10200.0,45.8956,45.9108,45.8425,45.9108,10200.0
2007-06-29 10:50:00,60.45,60.47,60.41,60.45,2700.0,45.8805,45.8956,45.8501,45.8805,2700.0
2007-06-29 11:00:00,60.46,60.46,60.38,60.4,34500.0,45.888,45.888,45.8273,45.8425,34500.0
2007-06-29 11:10:00,60.42,60.44,60.35,60.44,13900.0,45.8577,45.8729,45.8046,45.8729,13900.0
2007-06-29 11:20:00,60.45,60.49,60.44,60.49,12800.0,45.8805,45.9108,45.8729,45.9108,12800.0
2007-06-29 11:30:00,60.5,60.56,60.48,60.56,31100.0,45.9184,45.9639,45.9032,45.9639,31100.0
2007-06-29 11:40:00,60.56,60.62,60.51,60.53,16400.0,45.9639,46.0095,45.926,45.9412,16400.0
2007-06-29 11:50:00,60.54,60.57,60.45,60.53,17800.0,45.9488,45.9715,45.8805,45.9412,17800.0
2007-06-29 12:00:00,60.51,60.55,60.5,60.5,13900.0,45.926,45.9564,45.9184,45.9184,13900.0
2007-06-29 12:10:00,60.5,60.52,60.32,60.36,27600.0,45.9184,45.9336,45.7818,45.8121,27600.0
2007-06-29 12:20:00,60.3,60.35,60.29,60.32,11700.0,45.7666,45.8046,45.759,45.7818,11700.0
2007-06-29 12:30:00,60.32,60.32,60.17,60.25,41100.0,45.7818,45.7818,45.6679,45.7287,41100.0
2007-06-29 12:40:00,60.26,60.35,60.26,60.34,7300.0,45.7362,45.8046,45.7362,45.797,7300.0
2007-06-29 12:50:00,60.35,60.35,60.3,60.32,7300.0,45.8046,45.8046,45.7666,45.7818,7300.0
2007-06-29 13:00:00,60.31,60.37,60.29,60.32,10800.0,45.7742,45.8197,45.759,45.7818,10800.0
2007-06-29 13:10:00,60.32,60.38,60.26,60.26,11700.0,45.7818,45.8273,45.7362,45.7362,11700.0
2007-06-29 13:20:00,60.26,60.3,60.23,60.29,16500.0,45.7362,45.7666,45.7135,45.759,16500.0
2007-06-29 13:30:00,60.28,60.3,60.22,60.25,18300.0,45.7514,45.7666,45.7059,45.7287,18300.0
2007-06-29 13:40:00,60.24,60.33,60.24,60.33,14000.0,45.7211,45.7894,45.7211,45.7894,14000.0
2007-06-29 13:50:00,60.37,60.4,60.36,60.39,5900.0,45.8197,45.8425,45.8121,45.8349,5900.0
2007-06-29 14:00:00,60.35,60.37,60.15,60.15,15500.0,45.8046,45.8197,45.6528,45.6528,15500.0
2007-06-29 14:10:00,60.16,60.2,60.1,60.2,26900.0,45.6603,45.6907,45.6148,45.6907,26900.0
2007-06-29 14:20:00,60.2,60.2,60.11,60.12,17400.0,45.6907,45.6907,45.6224,45.63,17400.0
2007-06-29 14:30:00,60.11,60.21,60.09,60.19,11600.0,45.6224,45.6983,45.6072,45.6831,11600.0
2007-06-29 14:40:00,60.18,60.25,60.18,60.18,11900.0,45.6755,45.7287,45.6755,45.6755,11900.0
2007-06-29 14:50:00,60.19,60.28,60.19,60.25,14100.0,45.6831,45.7514,45.6831,45.7287,14100.0
2007-06-29 15:00:00,60.22,60.28,60.04,60.07,92800.0,45.7059,45.7514,45.5693,45.592,92800.0
2007-06-29 15:10:00,60.14,60.17,59.96,60.0,119800.0,45.6452,45.6679,45.5086,45.5389,119800.0
2007-06-29 15:20:00,60.02,60.1,59.9,59.9,91800.0,45.5541,45.6148,45.463,45.463,91800.0
2007-06-29 15:30:00,59.91,60.08,59.84,60.03,38500.0,45.4706,45.5996,45.4175,45.5617,38500.0
2007-06-29 15:40:00,60.06,60.19,60.06,60.19,34200.0,45.5845,45.6831,45.5845,45.6831,34200.0
2007-06-29 15:50:00,60.19,60.25,60.05,60.08,68400.0,45.6831,45.7287,45.5769,45.5996,68400.0
2007-07-02 09:30:00,61.83,61.83,61.17,61.29,210700.0,46.9278,46.9278,46.4269,46.518,210700.0
2007-07-02 09:40:00,61.38,61.41,61.33,61.33,24000.0,46.5863,46.6091,46.5484,46.5484,24000.0
2007-07-02 09:50:00,61.33,61.53,61.33,61.49,19200.0,46.5484,46.7002,46.5484,46.6698,19200.0
2007-07-02 10:00:00,61.5,61.66,61.5,61.6,29300.0,46.6774,46.7988,46.6774,46.7533,29300.0
2007-07-02 10:10:00,61.61,61.62,61.6,61.61,15000.0,46.7609,46.7685,46.7533,46.7609,15000.0
2007-07-02 10:20:00,61.61,61.64,61.61,61.62,10900.0,46.7609,46.7836,46.7609,46.7685,10900.0
2007-07-02 10:30:00,61.63,61.75,61.63,61.73,9500.0,46.7761,46.8671,46.7761,46.852,9500.0
2007-07-02 10:40:00,61.75,61.75,61.66,61.69,12500.0,46.8671,46.8671,46.7988,46.8216,12500.0
2007-07-02 10:50:00,61.69,61.72,61.69,61.72,15100.0,46.8216,46.8444,46.8216,46.8444,15100.0
2007-07-02 11:00:00,61.72,61.75,61.69,61.7,15000.0,46.8444,46.8671,46.8216,46.8292,15000.0
2007-07-02 11:10:00,61.7,61.73,61.65,61.7,8400.0,46.8292,46.852,46.7912,46.8292,8400.0
2007-07-02 11:20:00,61.7,61.77,61.69,61.75,24000.0,46.8292,46.8823,46.8216,46.8671,24000.0
2007-07-02 11:30:00,61.75,61.76,61.69,61.7,19500.0,46.8671,46.8747,46.8216,46.8292,19500.0
2007-07-02 11:40:00,61.7,61.71,61.58,61.68,36000.0,46.8292,46.8368,46.7381,46.814,36000.0
2007-07-02 11:50:00,61.66,61.66,61.57,61.61,28500.0,46.7988,46.7988,46.7305,46.7609,28500.0
2007-07-02 12:00:00,61.6,61.63,61.57,61.63,34500.0,46.7533,46.7761,46.7305,46.7761,34500.0
2007-07-02 12:10:00,61.63,61.65,61.6,61.61,18800.0,46.7761,46.7912,46.7533,46.7609,18800.0
2007-07-02 12:20:00,61.6,61.75,61.56,61.57,39100.0,46.7533,46.8671,46.7229,46.7305,39100.0
2007-07-02 12:30:00,61.58,61.58,61.57,61.57,14400.0,46.7381,46.7381,46.7305,46.7305,14400.0
2007-07-02 12:40:00,61.57,61.58,61.54,61.57,43300.0,46.7305,46.7381,46.7077,46.7305,43300.0
2007-07-02 12:50:00,61.58,61.6,61.56,61.58,19800.0,46.7381,46.7533,46.7229,46.7381,19800.0
2007-07-02 13:00:00,61.59,61.62,61.56,61.61,26500.0,46.7457,46.7685,46.7229,46.7609,26500.0
2007-07-02 13:10:00,61.6,61.64,61.6,61.63,57300.0,46.7533,46.7836,46.7533,46.7761,57300.0
2007-07-02 13:20:00,61.63,61.64,61.63,61.64,20600.0,46.7761,46.7836,46.7761,46.7836,20600.0
2007-07-02 13:30:00,61.64,61.65,61.63,61.65,22000.0,46.7836,46.7912,46.7761,46.7912,22000.0
2007-07-02 13:40:00,61.65,61.79,61.63,61.79,69800.0,46.7912,46.8975,46.7761,46.8975,69800.0
2007-07-02 13:50:00,61.79,61.79,61.68,61.76,22700.0,46.8975,46.8975,46.814,46.8747,22700.0
2007-07-02 14:00:00,61.74,61.8,61.71,61.8,18600.0,46.8595,46.9051,46.8368,46.9051,18600.0
2007-07-02 14:10:00,61.8,61.8,61.72,61.77,12300.0,46.9051,46.9051,46.8444,46.8823,12300.0
2007-07-02 14:20:00,61.78,61.78,61.73,61.73,9700.0,46.8899,46.8899,46.852,46.852,9700.0
2007-07-02 14:30:00,61.72,61.79,61.72,61.78,8600.0,46.8444,46.8975,46.8444,46.8899,8600.0
2007-07-02 14:40:00,61.78,61.78,61.71,61.74,33800.0,46.8899,46.8899,46.8368,46.8595,33800.0
2007-07-02 14:50:00,61.74,61.79,61.74,61.77,10600.0,46.8595,46.8975,46.8595,46.8823,10600.0
2007-07-02 15:00:00,61.77,61.78,61.72,61.74,12100.0,46.8823,46.8899,46.8444,46.8595,12100.0
2007-07-02 15:10:00,61.75,61.76,61.71,61.76,13000.0,46.8671,46.8747,46.8368,46.8747,13000.0
2007-07-02 15:20:00,61.77,61.78,61.73,61.75,26900.0,46.8823,46.8899,46.852,46.8671,26900.0
2007-07-02 15:30:00,61.75,61.94,61.74,61.94,74800.0,46.8671,47.0113,46.8595,47.0113,74800.0
2007-07-02 15:40:00,61.94,62.0,61.84,61.89,59400.0,47.0113,47.0569,46.9354,46.9734,59400.0
2007-07-02 15:50:00,61.89,62.08,61.89,62.03,394600.0,46.9734,47.1176,46.9734,47.0796,394600.0
2007-07-03 09:30:00,62.25,62.98,62.25,62.82,104300.0,47.2466,47.8007,47.2466,47.6792,104300.0
2007-07-03 09:40:00,62.82,62.92,62.78,62.91,76000.0,47.6792,47.7551,47.6489,47.7475,76000.0
2007-07-03 09:50:00,62.91,63.0,62.89,62.99,63300.0,47.7475,47.8159,47.7324,47.8083,63300.0
2007-07-03 10:00:00,62.98,63.1,62.93,62.98,43100.0,47.8007,47.8918,47.7627,47.8007,43100.0
2007-07-03 10:10:00,62.99,62.99,62.92,62.95,40700.0,47.8083,47.8083,47.7551,47.7779,40700.0
2007-07-03 10:20:00,62.95,62.95,62.9,62.94,42700.0,47.7779,47.7779,47.74,47.7703,42700.0
2007-07-03 10:30:00,62.91,63.0,62.91,62.91,9000.0,47.7475,47.8159,47.7475,47.7475,9000.0
2007-07-03 10:40:00,62.91,62.94,62.9,62.91,78700.0,47.7475,47.7703,47.74,47.7475,78700.0
2007-07-03 10:50:00,62.91,62.97,62.91,62.94,25600.0,47.7475,47.7931,47.7475,47.7703,25600.0
2007-07-03 11:00:00,62.95,62.95,62.81,62.87,18800.0,47.7779,47.7779,47.6717,47.7172,18800.0
2007-07-03 11:10:00,62.87,62.94,62.72,62.76,28300.0,47.7172,47.7703,47.6033,47.6337,28300.0
2007-07-03 11:20:00,62.76,62.79,62.76,62.78,4400.0,47.6337,47.6565,47.6337,47.6489,4400.0
2007-07-03 11:30:00,62.8,62.8,62.73,62.75,7800.0,47.6641,47.6641,47.6109,47.6261,7800.0
2007-07-03 11:40:00,62.76,62.8,62.76,62.79,4400.0,47.6337,47.6641,47.6337,47.6565,4400.0
2007-07-03 11:50:00,62.78,62.87,62.77,62.82,8300.0,47.6489,47.7172,47.6413,47.6792,8300.0
2007-07-03 12:00:00,62.82,62.87,62.82,62.83,15300.0,47.6792,47.7172,47.6792,47.6868,15300.0
2007-07-03 12:10:00,62.83,62.89,62.83,62.89,10500.0,47.6868,47.7324,47.6868,47.7324,10500.0
2007-07-03 12:20:00,62.89,62.95,62.86,62.93,8400.0,47.7324,47.7779,47.7096,47.7627,8400.0
2007-07-03 12:30:00,62.94,62.95,62.91,62.93,8400.0,47.7703,47.7779,47.7475,47.7627,8400.0
2007-07-03 12:40:00,62.94,63.02,62.94,63.0,10600.0,47.7703,47.831,47.7703,47.8159,10600.0
2007-07-03 12:50:00,63.0,63.0,62.85,62.85,21300.0,47.8159,47.8159,47.702,47.702,21300.0
2007-07-05 09:30:00,63.93,64.74,63.53,63.65,136700.0,48.5217,49.1365,48.2181,48.3092,136700.0
2007-07-05 09:40:00,63.67,63.76,63.63,63.75,128600.0,48.3244,48.3927,48.294,48.3851,128600.0
2007-07-05 09:50:00,63.75,63.81,63.75,63.8,71800.0,48.3851,48.4306,48.3851,48.423,71800.0
2007-07-05 10:00:00,63.79,63.85,63.75,63.79,54800.0,48.4155,48.461,48.3851,48.4155,54800.0
2007-07-05 10:10:00,63.82,63.83,63.74,63.74,27300.0,48.4382,48.4458,48.3775,48.3775,27300.0
2007-07-05 10:20:00,63.75,63.77,63.62,63.74,66400.0,48.3851,48.4003,48.2864,48.3775,66400.0
2007-07-05 10:30:00,63.72,63.81,63.68,63.74,104500.0,48.3623,48.4306,48.332,48.3775,104500.0
2007-07-05 10:40:00,63.72,63.76,63.7,63.7,20400.0,48.3623,48.3927,48.3471,48.3471,20400.0
2007-07-05 10:50:00,63.71,63.71,63.55,63.6,45200.0,48.3547,48.3547,48.2333,48.2712,45200.0
2007-07-05 11:00:00,63.59,63.61,63.46,63.48,46100.0,48.2637,48.2788,48.165,48.1802,46100.0
2007-07-05 11:10:00,63.47,63.53,63.36,63.49,64200.0,48.1726,48.2181,48.0891,48.1878,64200.0
2007-07-05 11:20:00,63.49,63.55,63.48,63.5,31200.0,48.1878,48.2333,48.1802,48.1953,31200.0
2007-07-05 11:30:00,63.54,63.54,63.48,63.51,5700.0,48.2257,48.2257,48.1802,48.2029,5700.0
2007-07-05 11:40:00,63.5,63.55,63.5,63.51,40200.0,48.1953,48.2333,48.1953,48.2029,40200.0
2007-07-05 11:50:00,63.52,63.58,63.5,63.58,12800.0,48.2105,48.2561,48.1953,48.2561,12800.0
2007-07-05 12:00:00,63.58,63.74,63.54,63.6,17800.0,48.2561,48.3775,48.2257,48.2712,17800.0
2007-07-05 12:10:00,63.59,63.61,63.55,63.58,8900.0,48.2637,48.2788,48.2333,48.2561,8900.0
2007-07-05 12:20:00,63.59,63.6,63.5,63.51,22200.0,48.2637,48.2712,48.1953,48.2029,22200.0
2007-07-05 12:30:00,63.51,63.53,63.42,63.43,30400.0,48.2029,48.2181,48.1346,48.1422,30400.0
2007-07-05 12:40:00,63.43,63.5,63.38,63.5,40500.0,48.1422,48.1953,48.1043,48.1953,40500.0
2007-07-05 12:50:00,63.54,63.56,63.52,63.55,38600.0,48.2257,48.2409,48.2105,48.2333,38600.0
2007-07-05 13:00:00,63.55,63.62,63.55,63.62,38600.0,48.2333,48.2864,48.2333,48.2864,38600.0
2007-07-05 13:10:00,63.62,63.7,63.6,63.69,18800.0,48.2864,48.3471,48.2712,48.3396,18800.0
2007-07-05 13:20:00,63.68,63.71,63.63,63.66,16800.0,48.332,48.3547,48.294,48.3168,16800.0
2007-07-05 13:30:00,63.65,63.65,63.56,63.6,41500.0,48.3092,48.3092,48.2409,48.2712,41500.0
2007-07-05 13:40:00,63.6,63.64,63.59,63.6,6700.0,48.2712,48.3016,48.2637,48.2712,6700.0
2007-07-05 13:50:00,63.6,63.61,63.55,63.56,5900.0,48.2712,48.2788,48.2333,48.2409,5900.0
2007-07-05 14:00:00,63.56,63.65,63.56,63.65,7600.0,48.2409,48.3092,48.2409,48.3092,7600.0
2007-07-05 14:10:00,63.66,63.74,63.64,63.73,13200.0,48.3168,48.3775,48.3016,48.3699,13200.0
2007-07-05 14:20:00,63.74,63.78,63.67,63.67,10800.0,48.3775,48.4079,48.3244,48.3244,10800.0
2007-07-05 14:30:00,63.7,63.82,63.69,63.81,15200.0,48.3471,48.4382,48.3396,48.4306,15200.0
2007-07-05 14:40:00,63.82,63.83,63.75,63.83,12700.0,48.4382,48.4458,48.3851,48.4458,12700.0
2007-07-05 14:50:00,63.8,63.88,63.75,63.77,16800.0,48.423,48.4838,48.3851,48.4003,16800.0
2007-07-05 15:00:00,63.76,63.84,63.75,63.84,19000.0,48.3927,48.4534,48.3851,48.4534,19000.0
2007-07-05 15:10:00,63.84,63.86,63.75,63.76,16800.0,48.4534,48.4686,48.3851,48.3927,16800.0
2007-07-05 15:20:00,63.78,63.78,63.74,63.76,16800.0,48.4079,48.4079,48.3775,48.3927,16800.0
2007-07-05 15:30:00,63.76,63.79,63.74,63.78,21400.0,48.3927,48.4155,48.3775,48.4079,21400.0
2007-07-05 15:40:00,63.78,63.82,63.74,63.82,15400.0,48.4079,48.4382,48.3775,48.4382,15400.0
2007-07-05 15:50:00,63.83,63.96,63.78,63.88,59700.0,48.4458,48.5445,48.4079,48.4838,59700.0
2007-07-06 09:30:00,64.82,64.88,64.67,64.7,124300.0,49.1972,49.2427,49.0834,49.1061,124300.0
2007-07-06 09:40:00,64.7,64.8,64.47,64.62,140000.0,49.1061,49.182,48.9316,49.0454,140000.0
2007-07-06 09:50:00,64.62,64.82,64.55,64.7,50600.0,49.0454,49.1972,48.9923,49.1061,50600.0
2007-07-06 10:00:00,64.7,64.84,64.65,64.74,104000.0,49.1061,49.2124,49.0682,49.1365,104000.0
2007-07-06 10:10:00,64.74,64.87,64.69,64.85,47300.0,49.1365,49.2352,49.0985,49.22,47300.0
2007-07-06 10:20:00,64.87,64.88,64.79,64.82,30200.0,49.2352,49.2427,49.1744,49.1972,30200.0
2007-07-06 10:30:00,64.84,64.94,64.84,64.9,17700.0,49.2124,49.2883,49.2124,49.2579,17700.0
2007-07-06 10:40:00,64.91,64.91,64.81,64.87,17800.0,49.2655,49.2655,49.1896,49.2352,17800.0
2007-07-06 10:50:00,64.86,64.87,64.8,64.81,24900.0,49.2276,49.2352,49.182,49.1896,24900.0
2007-07-06 11:00:00,64.84,65.08,64.83,65.07,57500.0,49.2124,49.3945,49.2048,49.387,57500.0
2007-07-06 11:10:00,65.07,65.08,65.01,65.05,19100.0,49.387,49.3945,49.3414,49.3718,19100.0
2007-07-06 11:20:00,65.03,65.08,64.92,65.04,16600.0,49.3566,49.3945,49.2731,49.3642,16600.0
2007-07-06 11:30:00,65.04,65.21,65.04,65.19,24300.0,49.3642,49.4932,49.3642,49.478,24300.0
2007-07-06 11:40:00,65.19,65.25,65.16,65.21,52800.0,49.478,49.5236,49.4553,49.4932,52800.0
2007-07-06 11:50:00,65.21,65.25,65.16,65.22,61900.0,49.4932,49.5236,49.4553,49.5008,61900.0
2007-07-06 12:00:00,65.25,65.32,65.25,65.31,5600.0,49.5236,49.5767,49.5236,49.5691,5600.0
2007-07-06 12:10:00,65.3,65.32,65.18,65.2,12900.0,49.5615,49.5767,49.4704,49.4856,12900.0
2007-07-06 12:20:00,65.2,65.32,65.14,65.2,30000.0,49.4856,49.5767,49.4401,49.4856,30000.0
2007-07-06 12:30:00,65.17,65.21,65.17,65.17,19000.0,49.4628,49.4932,49.4628,49.4628,19000.0
2007-07-06 12:40:00,65.17,65.24,65.13,65.24,6200.0,49.4628,49.516,49.4325,49.516,6200.0
2007-07-06 12:50:00,65.2,65.24,65.19,65.23,5300.0,49.4856,49.516,49.478,49.5084,5300.0
2007-07-06 13:00:00,65.24,65.32,65.11,65.12,5200.0,49.516,49.5767,49.4173,49.4249,5200.0
2007-07-06 13:10:00,65.12,65.12,65.1,65.1,11700.0,49.4249,49.4249,49.4097,49.4097,11700.0
2007-07-06 13:20:00,65.1,65.13,65.1,65.1,6700.0,49.4097,49.4325,49.4097,49.4097,6700.0
2007-07-06 13:30:00,65.1,65.37,65.09,65.13,47600.0,49.4097,49.6146,49.4021,49.4325,47600.0
2007-07-06 13:40:00,65.13,65.25,65.13,65.22,29600.0,49.4325,49.5236,49.4325,49.5008,29600.0
2007-07-06 13:50:00,65.22,65.3,65.19,65.29,13700.0,49.5008,49.5615,49.478,49.5539,13700.0
2007-07-06 14:00:00,65.29,65.35,65.29,65.3,27200.0,49.5539,49.5995,49.5539,49.5615,27200.0
2007-07-06 14:10:00,65.32,65.44,65.32,65.4,41100.0,49.5767,49.6678,49.5767,49.6374,41100.0
2007-07-06 14:20:00,65.41,65.43,65.37,65.38,19500.0,49.645,49.6602,49.6146,49.6222,19500.0
2007-07-06 14:30:00,65.38,65.39,65.35,65.39,15200.0,49.6222,49.6298,49.5995,49.6298,15200.0
2007-07-06 14:40:00,65.39,65.48,65.37,65.4,12700.0,49.6298,49.6981,49.6146,49.6374,12700.0
2007-07-06 14:50:00,65.42,65.42,65.38,65.39,10300.0,49.6526,49.6526,49.6222,49.6298,10300.0
2007-07-06 15:00:00,65.39,65.47,65.39,65.44,27200.0,49.6298,49.6905,49.6298,49.6678,27200.0
2007-07-06 15:10:00,65.45,65.46,65.31,65.33,31300.0,49.6754,49.683,49.5691,49.5843,31300.0
2007-07-06 15:20:00,65.34,65.39,65.34,65.35,27900.0,49.5919,49.6298,49.5919,49.5995,27900.0
2007-07-06 15:30:00,65.35,65.44,65.34,65.38,40000.0,49.5995,49.6678,49.5919,49.6222,40000.0
2007-07-06 15:40:00,65.36,65.4,65.14,65.19,65700.0,49.6071,49.6374,49.4401,49.478,65700.0
2007-07-06 15:50:00,65.18,65.35,65.1,65.23,57500.0,49.4704,49.5995,49.4097,49.5084,57500.0
2007-07-09 09:30:00,65.64,65.77,65.58,65.59,91600.0,49.8196,49.9182,49.774,49.7816,91600.0
2007-07-09 09:40:00,65.6,65.77,65.52,65.61,51600.0,49.7892,49.9182,49.7285,49.7968,51600.0
2007-07-09 09:50:00,65.61,65.73,65.6,65.66,64200.0,49.7968,49.8879,49.7892,49.8347,64200.0
2007-07-09 10:00:00,65.66,65.78,65.6,65.68,59300.0,49.8347,49.9258,49.7892,49.8499,59300.0
2007-07-09 10:10:00,65.7,65.79,65.69,65.79,48100.0,49.8651,49.9334,49.8575,49.9334,48100.0
2007-07-09 10:20:00,65.79,65.87,65.74,65.75,65500.0,49.9334,49.9941,49.8955,49.9031,65500.0
2007-07-09 10:30:00,65.74,65.79,65.57,65.62,36600.0,49.8955,49.9334,49.7664,49.8044,36600.0
2007-07-09 10:40:00,65.58,65.67,65.45,65.47,23200.0,49.774,49.8423,49.6754,49.6905,23200.0
2007-07-09 10:50:00,65.48,65.53,65.46,65.49,25100.0,49.6981,49.7361,49.683,49.7057,25100.0
2007-07-09 11:00:00,65.48,65.64,65.4,65.6,25900.0,49.6981,49.8196,49.6374,49.7892,25900.0
2007-07-09 11:10:00,65.61,65.74,65.56,65.56,38100.0,49.7968,49.8955,49.7589,49.7589,38100.0
2007-07-09 11:20:00,65.55,65.74,65.55,65.67,31600.0,49.7513,49.8955,49.7513,49.8423,31600.0
2007-07-09 11:30:00,65.63,65.66,65.6,65.6,15900.0,49.812,49.8347,49.7892,49.7892,15900.0
2007-07-09 11:40:00,65.57,65.65,65.53,65.65,9900.0,49.7664,49.8272,49.7361,49.8272,9900.0
2007-07-09 11:50:00,65.63,65.74,65.63,65.73,10900.0,49.812,49.8955,49.812,49.8879,10900.0
2007-07-09 12:00:00,65.72,65.74,65.65,65.68,15300.0,49.8803,49.8955,49.8272,49.8499,15300.0
2007-07-09 12:10:00,65.69,65.7,65.67,65.7,7700.0,49.8575,49.8651,49.8423,49.8651,7700.0
2007-07-09 12:20:00,65.7,65.79,65.67,65.7,20600.0,49.8651,49.9334,49.8423,49.8651,20600.0
2007-07-09 12:30:00,65.7,65.73,65.69,65.73,104100.0,49.8651,49.8879,49.8575,49.8879,104100.0
2007-07-09 12:40:00,65.7,65.75,65.69,65.72,23500.0,49.8651,49.9031,49.8575,49.8803,23500.0
2007-07-09 12:50:00,65.72,65.72,65.67,65.69,11000.0,49.8803,49.8803,49.8423,49.8575,11000.0
2007-07-09 13:00:00,65.69,65.72,65.69,65.69,9800.0,49.8575,49.8803,49.8575,49.8575,9800.0
2007-07-09 13:10:00,65.69,65.79,65.65,65.72,5000.0,49.8575,49.9334,49.8272,49.8803,5000.0
2007-07-09 13:20:00,65.72,65.72,65.7,65.72,12200.0,49.8803,49.8803,49.8651,49.8803,12200.0
2007-07-09 13:30:00,65.72,65.72,65.65,65.66,11700.0,49.8803,49.8803,49.8272,49.8347,11700.0
2007-07-09 13:40:00,65.68,65.68,65.6,65.65,45700.0,49.8499,49.8499,49.7892,49.8272,45700.0
2007-07-09 13:50:00,65.65,65.66,65.64,65.66,5700.0,49.8272,49.8347,49.8196,49.8347,5700.0
2007-07-09 14:00:00,65.65,65.67,65.64,65.66,18700.0,49.8272,49.8423,49.8196,49.8347,18700.0
2007-07-09 14:10:00,65.64,65.66,65.6,65.62,16000.0,49.8196,49.8347,49.7892,49.8044,16000.0
2007-07-09 14:20:00,65.62,65.8,65.59,65.6,21900.0,49.8044,49.941,49.7816,49.7892,21900.0
2007-07-09 14:30:00,65.59,65.78,65.56,65.66,37300.0,49.7816,49.9258,49.7589,49.8347,37300.0
2007-07-09 14:40:00,65.66,65.78,65.64,65.73,27100.0,49.8347,49.9258,49.8196,49.8879,27100.0
2007-07-09 14:50:00,65.74,65.78,65.73,65.75,12400.0,49.8955,49.9258,49.8879,49.9031,12400.0
2007-07-09 15:00:00,65.75,65.82,65.75,65.81,14200.0,49.9031,49.9562,49.9031,49.9486,14200.0
2007-07-09 15:10:00,65.81,65.82,65.8,65.81,18200.0,49.9486,49.9562,49.941,49.9486,18200.0
2007-07-09 15:20:00,65.82,65.82,65.76,65.76,14000.0,49.9562,49.9562,49.9106,49.9106,14000.0
2007-07-09 15:30:00,65.76,65.8,65.68,65.7,25600.0,49.9106,49.941,49.8499,49.8651,25600.0
2007-07-09 15:40:00,65.69,65.71,65.61,65.63,45500.0,49.8575,49.8727,49.7968,49.812,45500.0
2007-07-09 15:50:00,65.63,65.63,65.49,65.53,31300.0,49.812,49.812,49.7057,49.7361,31300.0
2007-07-10 09:30:00,65.11,65.69,65.11,65.4,116000.0,49.4173,49.8575,49.4173,49.6374,116000.0
2007-07-10 09:40:00,65.4,65.4,65.15,65.2,72200.0,49.6374,49.6374,49.4477,49.4856,72200.0
2007-07-10 09:50:00,65.21,65.24,64.9,65.01,564700.0,49.4932,49.516,49.2579,49.3414,564700.0
2007-07-10 10:00:00,65.05,65.16,64.95,65.15,99200.0,49.3718,49.4553,49.2959,49.4477,99200.0
2007-07-10 10:10:00,65.15,65.25,65.13,65.24,55200.0,49.4477,49.5236,49.4325,49.516,55200.0
2007-07-10 10:20:00,65.21,65.37,65.2,65.31,45300.0,49.4932,49.6146,49.4856,49.5691,45300.0
2007-07-10 10:30:00,65.3,65.3,65.18,65.24,15900.0,49.5615,49.5615,49.4704,49.516,15900.0
2007-07-10 10:40:00,65.25,65.25,65.06,65.06,51900.0,49.5236,49.5236,49.3794,49.3794,51900.0
2007-07-10 10:50:00,65.09,65.24,65.07,65.18,15400.0,49.4021,49.516,49.387,49.4704,15400.0
2007-07-10 11:00:00,65.21,65.3,65.21,65.28,8300.0,49.4932,49.5615,49.4932,49.5463,8300.0
2007-07-10 11:10:00,65.28,65.36,65.19,65.36,24700.0,49.5463,49.6071,49.478,49.6071,24700.0
2007-07-10 11:20:00,65.36,65.38,65.27,65.28,14800.0,49.6071,49.6222,49.5387,49.5463,14800.0
2007-07-10 11:30:00,65.33,65.39,65.24,65.3,21200.0,49.5843,49.6298,49.516,49.5615,21200.0
2007-07-10 11:40:00,65.3,65.33,65.18,65.24,18300.0,49.5615,49.5843,49.4704,49.516,18300.0
2007-07-10 11:50:00,65.23,65.28,65.18,65.28,23600.0,49.5084,49.5463,49.4704,49.5463,23600.0
2007-07-10 12:00:00,65.28,65.38,65.28,65.32,26100.0,49.5463,49.6222,49.5463,49.5767,26100.0
2007-07-10 12:10:00,65.31,65.33,65.17,65.22,33700.0,49.5691,49.5843,49.4628,49.5008,33700.0
2007-07-10 12:20:00,65.25,65.26,65.09,65.21,10800.0,49.5236,49.5312,49.4021,49.4932,10800.0
2007-07-10 12:30:00,65.18,65.38,65.16,65.35,29600.0,49.4704,49.6222,49.4553,49.5995,29600.0
2007-07-10 12:40:00,65.38,65.38,65.21,65.3,123100.0,49.6222,49.6222,49.4932,49.5615,123100.0
2007-07-10 12:50:00,65.31,65.32,65.28,65.31,12900.0,49.5691,49.5767,49.5463,49.5691,12900.0
2007-07-10 13:00:00,65.33,65.4,65.12,65.18,52900.0,49.5843,49.6374,49.4249,49.4704,52900.0
2007-07-10 13:10:00,65.17,65.28,65.13,65.16,11500.0,49.4628,49.5463,49.4325,49.4553,11500.0
2007-07-10 13:20:00,65.16,65.17,65.05,65.05,34100.0,49.4553,49.4628,49.3718,49.3718,34100.0
2007-07-10 13:30:00,65.07,65.12,65.0,65.1,20700.0,49.387,49.4249,49.3338,49.4097,20700.0
2007-07-10 13:40:00,65.09,65.09,64.9,64.99,50500.0,49.4021,49.4021,49.2579,49.3262,50500.0
2007-07-10 13:50:00,65.0,65.01,64.85,64.92,64600.0,49.3338,49.3414,49.22,49.2731,64600.0
2007-07-10 14:00:00,64.91,65.03,64.86,64.9,90900.0,49.2655,49.3566,49.2276,49.2579,90900.0
2007-07-10 14:10:00,64.88,65.08,64.85,65.06,63000.0,49.2427,49.3945,49.22,49.3794,63000.0
2007-07-10 14:20:00,65.07,65.08,64.92,64.93,13900.0,49.387,49.3945,49.2731,49.2807,13900.0
2007-07-10 14:30:00,64.93,65.09,64.85,64.85,19900.0,49.2807,49.4021,49.22,49.22,19900.0
2007-07-10 14:40:00,64.87,64.95,64.84,64.84,19300.0,49.2352,49.2959,49.2124,49.2124,19300.0
2007-07-10 14:50:00,64.83,64.9,64.79,64.85,35700.0,49.2048,49.2579,49.1744,49.22,35700.0
2007-07-10 15:00:00,64.88,64.9,64.75,64.8,36100.0,49.2427,49.2579,49.1441,49.182,36100.0
2007-07-10 15:10:00,64.82,64.95,64.82,64.95,19700.0,49.1972,49.2959,49.1972,49.2959,19700.0
2007-07-10 15:20:00,64.92,64.97,64.8,64.83,38600.0,49.2731,49.3111,49.182,49.2048,38600.0
2007-07-10 15:30:00,64.83,64.83,64.75,64.78,49300.0,49.2048,49.2048,49.1441,49.1668,49300.0
2007-07-10 15:40:00,64.75,64.78,64.6,64.75,38700.0,49.1441,49.1668,49.0302,49.1441,38700.0
2007-07-10 15:50:00,64.75,64.82,64.72,64.78,63800.0,49.1441,49.1972,49.1213,49.1668,63800.0
2007-07-11 09:30:00,65.2,65.36,65.0,65.15,63500.0,49.4856,49.6071,49.3338,49.4477,63500.0
2007-07-11 09:40:00,65.16,65.21,65.12,65.18,16800.0,49.4553,49.4932,49.4249,49.4704,16800.0
2007-07-11 09:50:00,65.2,65.2,64.94,65.02,31800.0,49.4856,49.4856,49.2883,49.349,31800.0
2007-07-11 10:00:00,65.01,65.32,65.0,65.25,99600.0,49.3414,49.5767,49.3338,49.5236,99600.0
2007-07-11 10:10:00,65.31,65.39,65.2,65.35,26000.0,49.5691,49.6298,49.4856,49.5995,26000.0
2007-07-11 10:20:00,65.32,65.35,65.25,65.3,30300.0,49.5767,49.5995,49.5236,49.5615,30300.0
2007-07-11 10:30:00,65.3,65.33,65.16,65.22,27200.0,49.5615,49.5843,49.4553,49.5008,27200.0
2007-07-11 10:40:00,65.21,65.36,65.21,65.29,39300.0,49.4932,49.6071,49.4932,49.5539,39300.0
2007-07-11 10:50:00,65.32,65.42,65.29,65.39,17600.0,49.5767,49.6526,49.5539,49.6298,17600.0
2007-07-11 11:00:00,65.46,65.56,65.46,65.56,34400.0,49.683,49.7589,49.683,49.7589,34400.0
2007-07-11 11:10:00,65.54,65.58,65.52,65.54,26700.0,49.7437,49.774,49.7285,49.7437,26700.0
2007-07-11 11:20:00,65.53,65.62,65.49,65.61,26500.0,49.7361,49.8044,49.7057,49.7968,26500.0
2007-07-11 11:30:00,65.59,65.61,65.58,65.59,7800.0,49.7816,49.7968,49.774,49.7816,7800.0
2007-07-11 11:40:00,65.58,65.59,65.51,65.57,8700.0,49.774,49.7816,49.7209,49.7664,8700.0
2007-07-11 11:50:00,65.54,65.54,65.43,65.51,18800.0,49.7437,49.7437,49.6602,49.7209,18800.0
2007-07-11 12:00:00,65.51,65.61,65.5,65.51,12300.0,49.7209,49.7968,49.7133,49.7209,12300.0
2007-07-11 12:10:00,65.5,65.6,65.43,65.47,17000.0,49.7133,49.7892,49.6602,49.6905,17000.0
2007-07-11 12:20:00,65.43,65.47,65.35,65.4,8000.0,49.6602,49.6905,49.5995,49.6374,8000.0
2007-07-11 12:30:00,65.46,65.49,65.44,65.47,14500.0,49.683,49.7057,49.6678,49.6905,14500.0
2007-07-11 12:40:00,65.49,65.51,65.46,65.5,6500.0,49.7057,49.7209,49.683,49.7133,6500.0
2007-07-11 12:50:00,65.5,65.58,65.48,65.5,17600.0,49.7133,49.774,49.6981,49.7133,17600.0
2007-07-11 13:00:00,65.5,65.52,65.48,65.5,12500.0,49.7133,49.7285,49.6981,49.7133,12500.0
2007-07-11 13:10:00,65.48,65.51,65.44,65.51,62900.0,49.6981,49.7209,49.6678,49.7209,62900.0
2007-07-11 13:20:00,65.51,65.54,65.43,65.47,8400.0,49.7209,49.7437,49.6602,49.6905,8400.0
2007-07-11 13:30:00,65.47,65.53,65.43,65.5,21800.0,49.6905,49.7361,49.6602,49.7133,21800.0
2007-07-11 13:40:00,65.5,65.55,65.48,65.5,7900.0,49.7133,49.7513,49.6981,49.7133,7900.0
2007-07-11 13:50:00,65.5,65.54,65.4,65.4,16400.0,49.7133,49.7437,49.6374,49.6374,16400.0
2007-07-11 14:00:00,65.38,65.48,63.3,65.3,59800.0,49.6222,49.6981,48.0436,49.5615,59800.0
2007-07-11 14:10:00,65.35,65.44,65.3,65.39,14600.0,49.5995,49.6678,49.5615,49.6298,14600.0
2007-07-11 14:20:00,65.41,65.47,65.4,65.47,33700.0,49.645,49.6905,49.6374,49.6905,33700.0
2007-07-11 14:30:00,65.49,65.51,65.38,65.49,15500.0,49.7057,49.7209,49.6222,49.7057,15500.0
2007-07-11 14:40:00,65.5,65.5,65.38,65.43,26200.0,49.7133,49.7133,49.6222,49.6602,26200.0
2007-07-11 14:50:00,65.38,65.43,65.24,65.27,20500.0,49.6222,49.6602,49.516,49.5387,20500.0
2007-07-11 15:00:00,65.28,65.41,65.24,65.39,6300.0,49.5463,49.645,49.516,49.6298,6300.0
2007-07-11 15:10:00,65.43,65.44,65.36,65.44,3700.0,49.6602,49.6678,49.6071,49.6678,3700.0
2007-07-11 15:20:00,65.44,65.47,65.43,65.44,27800.0,49.6678,49.6905,49.6602,49.6678,27800.0
2007-07-11 15:30:00,65.46,65.57,65.43,65.5,21200.0,49.683,49.7664,49.6602,49.7133,21200.0
2007-07-11 15:40:00,65.5,65.5,65.44,65.47,6100.0,49.7133,49.7133,49.6678,49.6905,6100.0
2007-07-11 15:50:00,65.46,65.49,65.33,65.44,59500.0,49.683,49.7057,49.5843,49.6678,59500.0
2007-07-12 09:30:00,66.29,66.57,66.29,66.52,106100.0,50.3129,50.5254,50.3129,50.4875,106100.0
2007-07-12 09:40:00,66.51,66.76,66.5,66.76,116200.0,50.4799,50.6696,50.4723,50.6696,116200.0
2007-07-12 09:50:00,66.79,66.8,66.7,66.77,44700.0,50.6924,50.7,50.6241,50.6772,44700.0
2007-07-12 10:00:00,66.78,66.82,66.76,66.76,105100.0,50.6848,50.7152,50.6696,50.6696,105100.0
2007-07-12 10:10:00,66.8,66.86,66.76,66.79,37600.0,50.7,50.7455,50.6696,50.6924,37600.0
2007-07-12 10:20:00,66.79,66.83,66.71,66.74,39700.0,50.6924,50.7228,50.6317,50.6545,39700.0
2007-07-12 10:30:00,66.76,66.91,66.76,66.86,91600.0,50.6696,50.7835,50.6696,50.7455,91600.0
2007-07-12 10:40:00,66.86,66.89,66.82,66.84,23100.0,50.7455,50.7683,50.7152,50.7303,23100.0
2007-07-12 10:50:00,66.86,66.95,66.86,66.9,40700.0,50.7455,50.8138,50.7455,50.7759,40700.0
2007-07-12 11:00:00,66.91,66.94,66.86,66.93,21300.0,50.7835,50.8062,50.7455,50.7987,21300.0
2007-07-12 11:10:00,66.92,66.99,66.92,66.96,21600.0,50.7911,50.8442,50.7911,50.8214,21600.0
2007-07-12 11:20:00,66.97,67.0,66.92,66.94,27800.0,50.829,50.8518,50.7911,50.8062,27800.0
2007-07-12 11:30:00,66.95,67.09,66.93,67.04,11700.0,50.8138,50.9201,50.7987,50.8821,11700.0
2007-07-12 11:40:00,67.04,67.14,67.01,67.14,15500.0,50.8821,50.958,50.8594,50.958,15500.0
2007-07-12 11:50:00,67.09,67.14,67.07,67.12,25600.0,50.9201,50.958,50.9049,50.9429,25600.0
2007-07-12 12:00:00,67.12,67.3,67.12,67.24,83500.0,50.9429,51.0795,50.9429,51.0339,83500.0
2007-07-12 12:10:00,67.26,67.34,67.22,67.25,28000.0,51.0491,51.1098,51.0188,51.0415,28000.0
2007-07-12 12:20:00,67.23,67.27,67.2,67.22,21200.0,51.0264,51.0567,51.0036,51.0188,21200.0
2007-07-12 12:30:00,67.24,67.3,67.15,67.15,54800.0,51.0339,51.0795,50.9656,50.9656,54800.0
2007-07-12 12:40:00,67.16,67.28,67.12,67.15,7900.0,50.9732,51.0643,50.9429,50.9656,7900.0
2007-07-12 12:50:00,67.17,67.27,67.16,67.18,12600.0,50.9808,51.0567,50.9732,50.9884,12600.0
2007-07-12 13:00:00,67.18,67.3,67.13,67.14,10300.0,50.9884,51.0795,50.9505,50.958,10300.0
2007-07-12 13:10:00,67.17,67.34,67.13,67.21,62400.0,50.9808,51.1098,50.9505,51.0112,62400.0
2007-07-12 13:20:00,67.19,67.22,67.15,67.16,4700.0,50.996,51.0188,50.9656,50.9732,4700.0
2007-07-12 13:30:00,67.17,67.18,67.15,67.15,20600.0,50.9808,50.9884,50.9656,50.9656,20600.0
2007-07-12 13:40:00,67.16,67.23,67.15,67.2,57400.0,50.9732,51.0264,50.9656,51.0036,57400.0
2007-07-12 13:50:00,67.2,67.23,67.17,67.22,70000.0,51.0036,51.0264,50.9808,51.0188,70000.0
2007-07-12 14:00:00,67.22,67.23,67.08,67.1,58400.0,51.0188,51.0264,50.9125,50.9277,58400.0
2007-07-12 14:10:00,67.12,67.17,67.11,67.12,14100.0,50.9429,50.9808,50.9353,50.9429,14100.0
2007-07-12 14:20:00,67.14,67.21,67.1,67.21,26100.0,50.958,51.0112,50.9277,51.0112,26100.0
2007-07-12 14:30:00,67.21,67.23,67.15,67.17,12700.0,51.0112,51.0264,50.9656,50.9808,12700.0
2007-07-12 14:40:00,67.18,67.22,67.17,67.21,7400.0,50.9884,51.0188,50.9808,51.0112,7400.0
2007-07-12 14:50:00,67.21,67.28,67.19,67.26,12500.0,51.0112,51.0643,50.996,51.0491,12500.0
2007-07-12 15:00:00,67.25,67.28,67.22,67.25,42700.0,51.0415,51.0643,51.0188,51.0415,42700.0
2007-07-12 15:10:00,67.25,67.28,67.22,67.24,31900.0,51.0415,51.0643,51.0188,51.0339,31900.0
2007-07-12 15:20:00,67.26,67.31,67.22,67.31,57000.0,51.0491,51.0871,51.0188,51.0871,57000.0
2007-07-12 15:30:00,67.3,67.4,67.29,67.4,44600.0,51.0795,51.1554,51.0719,51.1554,44600.0
2007-07-12 15:40:00,67.4,67.48,67.3,67.33,112100.0,51.1554,51.2161,51.0795,51.1022,112100.0
2007-07-12 15:50:00,67.34,67.5,67.3,67.5,216600.0,51.1098,51.2313,51.0795,51.2313,216600.0
2007-07-13 09:30:00,68.5,68.79,68.47,68.66,119600.0,51.9903,52.2104,51.9675,52.1117,119600.0
2007-07-13 09:40:00,68.71,68.74,68.35,68.61,102600.0,52.1496,52.1724,51.8764,52.0737,102600.0
2007-07-13 09:50:00,68.62,68.64,68.51,68.51,50800.0,52.0813,52.0965,51.9978,51.9978,50800.0
2007-07-13 10:00:00,68.51,68.69,68.51,68.6,62100.0,51.9978,52.1345,51.9978,52.0662,62100.0
2007-07-13 10:10:00,68.6,68.65,68.49,68.49,81100.0,52.0662,52.1041,51.9827,51.9827,81100.0
2007-07-13 10:20:00,68.49,68.59,68.47,68.48,111800.0,51.9827,52.0586,51.9675,51.9751,111800.0
2007-07-13 10:30:00,68.48,68.6,68.48,68.59,102400.0,51.9751,52.0662,51.9751,52.0586,102400.0
2007-07-13 10:40:00,68.6,68.75,68.6,68.71,31700.0,52.0662,52.18,52.0662,52.1496,31700.0
2007-07-13 10:50:00,68.7,68.84,68.7,68.77,73400.0,52.1421,52.2483,52.1421,52.1952,73400.0
2007-07-13 11:00:00,68.77,68.79,68.69,68.71,39800.0,52.1952,52.2104,52.1345,52.1496,39800.0
2007-07-13 11:10:00,68.7,68.7,68.56,68.63,44700.0,52.1421,52.1421,52.0358,52.0889,44700.0
2007-07-13 11:20:00,68.62,68.64,68.56,68.56,19900.0,52.0813,52.0965,52.0358,52.0358,19900.0
2007-07-13 11:30:00,68.54,68.57,68.5,68.57,30400.0,52.0206,52.0434,51.9903,52.0434,30400.0
2007-07-13 11:40:00,68.53,68.57,68.49,68.53,12800.0,52.013,52.0434,51.9827,52.013,12800.0
2007-07-13 11:50:00,68.54,68.54,68.46,68.5,14100.0,52.0206,52.0206,51.9599,51.9903,14100.0
2007-07-13 12:00:00,68.48,68.54,68.45,68.47,48400.0,51.9751,52.0206,51.9523,51.9675,48400.0
2007-07-13 12:10:00,68.47,68.54,68.45,68.49,54600.0,51.9675,52.0206,51.9523,51.9827,54600.0
2007-07-13 12:20:00,68.5,68.54,68.41,68.46,36900.0,51.9903,52.0206,51.9219,51.9599,36900.0
2007-07-13 12:30:00,68.46,68.46,68.42,68.46,19200.0,51.9599,51.9599,51.9295,51.9599,19200.0
2007-07-13 12:40:00,68.43,68.61,68.42,68.56,40000.0,51.9371,52.0737,51.9295,52.0358,40000.0
2007-07-13 12:50:00,68.57,68.57,68.5,68.53,31800.0,52.0434,52.0434,51.9903,52.013,31800.0
2007-07-13 13:00:00,68.53,68.55,68.51,68.52,22500.0,52.013,52.0282,51.9978,52.0054,22500.0
2007-07-13 13:10:00,68.51,68.52,68.46,68.46,23700.0,51.9978,52.0054,51.9599,51.9599,23700.0
2007-07-13 13:20:00,68.46,68.52,68.41,68.52,33000.0,51.9599,52.0054,51.9219,52.0054,33000.0
2007-07-13 13:30:00,68.53,68.59,68.52,68.56,7700.0,52.013,52.0586,52.0054,52.0358,7700.0
2007-07-13 13:40:00,68.56,68.63,68.56,68.63,11500.0,52.0358,52.0889,52.0358,52.0889,11500.0
2007-07-13 13:50:00,68.6,68.62,68.6,68.62,4200.0,52.0662,52.0813,52.0662,52.0813,4200.0
2007-07-13 14:00:00,68.62,68.62,68.53,68.54,10100.0,52.0813,52.0813,52.013,52.0206,10100.0
2007-07-13 14:10:00,68.56,68.58,68.55,68.56,17400.0,52.0358,52.051,52.0282,52.0358,17400.0
2007-07-13 14:20:00,68.55,68.66,68.52,68.52,9200.0,52.0282,52.1117,52.0054,52.0054,9200.0
2007-07-13 14:30:00,68.52,68.61,68.52,68.6,14900.0,52.0054,52.0737,52.0054,52.0662,14900.0
2007-07-13 14:40:00,68.61,68.76,68.61,68.74,22100.0,52.0737,52.1876,52.0737,52.1724,22100.0
2007-07-13 14:50:00,68.72,68.78,68.71,68.73,10200.0,52.1572,52.2028,52.1496,52.1648,10200.0
2007-07-13 15:00:00,68.73,68.8,68.7,68.73,11200.0,52.1648,52.218,52.1421,52.1648,11200.0
2007-07-13 15:10:00,68.72,68.73,68.66,68.73,14100.0,52.1572,52.1648,52.1117,52.1648,14100.0
2007-07-13 15:20:00,68.73,68.8,68.69,68.76,27600.0,52.1648,52.218,52.1345,52.1876,27600.0
2007-07-13 15:30:00,68.75,68.81,68.75,68.78,13700.0,52.18,52.2255,52.18,52.2028,13700.0
2007-07-13 15:40:00,68.79,68.81,68.77,68.78,22100.0,52.2104,52.2255,52.1952,52.2028,22100.0
2007-07-13 15:50:00,68.78,68.8,68.54,68.6,50300.0,52.2028,52.218,52.0206,52.0662,50300.0
2007-07-16 09:30:00,68.94,68.94,67.5,67.66,98100.0,52.3242,52.3242,51.2313,51.3527,98100.0
2007-07-16 09:40:00,67.66,67.8,67.54,67.72,102800.0,51.3527,51.459,51.2616,51.3983,102800.0
2007-07-16 09:50:00,67.72,67.79,67.56,67.76,32800.0,51.3983,51.4514,51.2768,51.4286,32800.0
2007-07-16 10:00:00,67.76,67.81,67.67,67.81,19400.0,51.4286,51.4666,51.3603,51.4666,19400.0
2007-07-16 10:10:00,67.69,67.78,67.68,67.78,8000.0,51.3755,51.4438,51.3679,51.4438,8000.0
2007-07-16 10:20:00,67.78,67.9,67.71,67.87,35400.0,51.4438,51.5349,51.3907,51.5121,35400.0
2007-07-16 10:30:00,67.89,68.0,67.78,67.9,64200.0,51.5273,51.6108,51.4438,51.5349,64200.0
2007-07-16 10:40:00,67.9,67.99,67.79,67.9,30500.0,51.5349,51.6032,51.4514,51.5349,30500.0
2007-07-16 10:50:00,67.91,68.0,67.88,67.99,17400.0,51.5425,51.6108,51.5197,51.6032,17400.0
2007-07-16 11:00:00,67.98,68.01,67.95,68.01,62100.0,51.5956,51.6184,51.5728,51.6184,62100.0
2007-07-16 11:10:00,67.99,68.06,67.99,68.06,10000.0,51.6032,51.6563,51.6032,51.6563,10000.0
2007-07-16 11:20:00,68.06,68.12,68.04,68.08,33600.0,51.6563,51.7018,51.6411,51.6715,33600.0
2007-07-16 11:30:00,68.1,68.18,68.1,68.15,23500.0,51.6867,51.7474,51.6867,51.7246,23500.0
2007-07-16 11:40:00,68.15,68.19,68.15,68.19,8200.0,51.7246,51.755,51.7246,51.755,8200.0
2007-07-16 11:50:00,68.17,68.25,68.15,68.24,61100.0,51.7398,51.8005,51.7246,51.7929,61100.0
2007-07-16 12:00:00,68.24,68.27,68.24,68.25,19400.0,51.7929,51.8157,51.7929,51.8005,19400.0
2007-07-16 12:10:00,68.27,68.28,68.25,68.25,25300.0,51.8157,51.8233,51.8005,51.8005,25300.0
2007-07-16 12:20:00,68.2,68.21,68.04,68.05,24100.0,51.7626,51.7702,51.6411,51.6487,24100.0
2007-07-16 12:30:00,68.07,68.08,68.03,68.03,164500.0,51.6639,51.6715,51.6335,51.6335,164500.0
2007-07-16 12:40:00,68.03,68.09,68.01,68.06,45100.0,51.6335,51.6791,51.6184,51.6563,45100.0
2007-07-16 12:50:00,68.06,68.08,67.96,67.96,40700.0,51.6563,51.6715,51.5804,51.5804,40700.0
2007-07-16 13:00:00,67.98,67.98,67.86,67.88,22300.0,51.5956,51.5956,51.5045,51.5197,22300.0
2007-07-16 13:10:00,67.85,67.85,67.7,67.75,134000.0,51.4969,51.4969,51.3831,51.421,134000.0
2007-07-16 13:20:00,67.76,67.85,67.75,67.79,71000.0,51.4286,51.4969,51.421,51.4514,71000.0
2007-07-16 13:30:00,67.8,67.9,67.66,67.74,104500.0,51.459,51.5349,51.3527,51.4134,104500.0
2007-07-16 13:40:00,67.75,67.87,67.72,67.86,115600.0,51.421,51.5121,51.3983,51.5045,115600.0
2007-07-16 13:50:00,67.86,67.9,67.69,67.69,48400.0,51.5045,51.5349,51.3755,51.3755,48400.0
2007-07-16 14:00:00,67.69,67.69,67.55,67.62,44900.0,51.3755,51.3755,51.2692,51.3224,44900.0
2007-07-16 14:10:00,67.63,67.69,67.56,67.66,49900.0,51.3299,51.3755,51.2768,51.3527,49900.0
2007-07-16 14:20:00,67.68,67.78,67.66,67.78,15300.0,51.3679,51.4438,51.3527,51.4438,15300.0
2007-07-16 14:30:00,67.78,67.8,67.63,67.66,45000.0,51.4438,51.459,51.3299,51.3527,45000.0
2007-07-16 14:40:00,67.66,67.7,67.51,67.66,41900.0,51.3527,51.3831,51.2389,51.3527,41900.0
2007-07-16 14:50:00,67.64,67.7,67.59,67.65,38800.0,51.3375,51.3831,51.2996,51.3451,38800.0
2007-07-16 15:00:00,67.68,67.71,67.65,67.71,9000.0,51.3679,51.3907,51.3451,51.3907,9000.0
2007-07-16 15:10:00,67.71,67.85,67.71,67.85,17500.0,51.3907,51.4969,51.3907,51.4969,17500.0
2007-07-16 15:20:00,67.85,67.91,67.8,67.89,24100.0,51.4969,51.5425,51.459,51.5273,24100.0
2007-07-16 15:30:00,67.89,67.89,67.75,67.77,16700.0,51.5273,51.5273,51.421,51.4362,16700.0
2007-07-16 15:40:00,67.76,67.77,67.67,67.67,32100.0,51.4286,51.4362,51.3603,51.3603,32100.0
2007-07-16 15:50:00,67.69,67.74,67.5,67.5,189700.0,51.3755,51.4134,51.2313,51.2313,189700.0
2007-07-17 09:30:00,67.32,67.83,67.32,67.76,43500.0,51.0947,51.4817,51.0947,51.4286,43500.0
2007-07-17 09:40:00,67.78,67.9,67.76,67.77,38900.0,51.4438,51.5349,51.4286,51.4362,38900.0
2007-07-17 09:50:00,67.76,67.84,67.76,67.76,28000.0,51.4286,51.4893,51.4286,51.4286,28000.0
2007-07-17 10:00:00,67.77,67.77,67.66,67.67,25300.0,51.4362,51.4362,51.3527,51.3603,25300.0
2007-07-17 10:10:00,67.7,67.7,67.54,67.56,34800.0,51.3831,51.3831,51.2616,51.2768,34800.0
2007-07-17 10:20:00,67.58,67.73,67.57,67.69,28900.0,51.292,51.4058,51.2844,51.3755,28900.0
2007-07-17 10:30:00,67.7,67.8,67.68,67.74,30500.0,51.3831,51.459,51.3679,51.4134,30500.0
2007-07-17 10:40:00,67.74,67.75,67.67,67.71,21800.0,51.4134,51.421,51.3603,51.3907,21800.0
2007-07-17 10:50:00,67.73,67.75,67.72,67.75,17200.0,51.4058,51.421,51.3983,51.421,17200.0
2007-07-17 11:00:00,67.75,67.75,67.73,67.75,10800.0,51.421,51.421,51.4058,51.421,10800.0
2007-07-17 11:10:00,67.75,67.75,67.7,67.7,15300.0,51.421,51.421,51.3831,51.3831,15300.0
2007-07-17 11:20:00,67.73,67.74,67.64,67.65,11500.0,51.4058,51.4134,51.3375,51.3451,11500.0
2007-07-17 11:30:00,67.65,67.69,67.64,67.69,15800.0,51.3451,51.3755,51.3375,51.3755,15800.0
2007-07-17 11:40:00,67.7,67.7,67.55,67.67,24400.0,51.3831,51.3831,51.2692,51.3603,24400.0
2007-07-17 11:50:00,67.65,67.7,67.62,67.65,21600.0,51.3451,51.3831,51.3224,51.3451,21600.0
2007-07-17 12:00:00,67.65,67.68,67.56,67.59,21200.0,51.3451,51.3679,51.2768,51.2996,21200.0
2007-07-17 12:10:00,67.59,67.6,67.55,67.59,15800.0,51.2996,51.3072,51.2692,51.2996,15800.0
2007-07-17 12:20:00,67.55,67.6,67.55,67.55,5000.0,51.2692,51.3072,51.2692,51.2692,5000.0
2007-07-17 12:30:00,67.55,67.57,67.34,67.35,31900.0,51.2692,51.2844,51.1098,51.1174,31900.0
2007-07-17 12:40:00,67.35,67.53,67.35,67.44,13200.0,51.1174,51.254,51.1174,51.1857,13200.0
2007-07-17 12:50:00,67.42,67.51,67.41,67.51,6100.0,51.1706,51.2389,51.163,51.2389,6100.0
2007-07-17 13:00:00,67.45,67.5,67.43,67.48,13700.0,51.1933,51.2313,51.1781,51.2161,13700.0
2007-07-17 13:10:00,67.48,67.5,67.47,67.48,18800.0,51.2161,51.2313,51.2085,51.2161,18800.0
2007-07-17 13:20:00,67.5,67.54,67.41,67.48,209600.0,51.2313,51.2616,51.163,51.2161,209600.0
2007-07-17 13:30:00,67.47,67.5,67.47,67.5,6800.0,51.2085,51.2313,51.2085,51.2313,6800.0
2007-07-17 13:40:00,67.5,67.6,67.49,67.58,9000.0,51.2313,51.3072,51.2237,51.292,9000.0
2007-07-17 13:50:00,67.58,67.65,67.56,67.63,15800.0,51.292,51.3451,51.2768,51.3299,15800.0
2007-07-17 14:00:00,67.67,67.77,67.67,67.77,43500.0,51.3603,51.4362,51.3603,51.4362,43500.0
2007-07-17 14:10:00,67.74,67.79,67.72,67.73,18000.0,51.4134,51.4514,51.3983,51.4058,18000.0
2007-07-17 14:20:00,67.74,67.78,67.71,67.77,17100.0,51.4134,51.4438,51.3907,51.4362,17100.0
2007-07-17 14:30:00,67.77,67.88,67.77,67.88,82600.0,51.4362,51.5197,51.4362,51.5197,82600.0
2007-07-17 14:40:00,67.88,67.88,67.73,67.73,24700.0,51.5197,51.5197,51.4058,51.4058,24700.0
2007-07-17 14:50:00,67.75,67.8,67.73,67.8,26700.0,51.421,51.459,51.4058,51.459,26700.0
2007-07-17 15:00:00,67.8,67.8,67.69,67.74,24100.0,51.459,51.459,51.3755,51.4134,24100.0
2007-07-17 15:10:00,67.75,67.81,67.74,67.8,10800.0,51.421,51.4666,51.4134,51.459,10800.0
2007-07-17 15:20:00,67.8,67.86,67.71,67.76,36200.0,51.459,51.5045,51.3907,51.4286,36200.0
2007-07-17 15:30:00,67.75,67.76,67.7,67.72,11200.0,51.421,51.4286,51.3831,51.3983,11200.0
2007-07-17 15:40:00,67.72,67.74,67.63,67.64,13200.0,51.3983,51.4134,51.3299,51.3375,13200.0
2007-07-17 15:50:00,67.69,67.7,67.57,67.6,51100.0,51.3755,51.3831,51.2844,51.3072,51100.0
2007-07-18 09:30:00,66.4,67.07,66.21,66.8,67700.0,50.3964,50.9049,50.2522,50.7,67700.0
2007-07-18 09:40:00,66.83,67.15,66.83,67.14,37400.0,50.7228,50.9656,50.7228,50.958,37400.0
2007-07-18 09:50:00,67.14,67.17,66.94,67.15,78600.0,50.958,50.9808,50.8062,50.9656,78600.0
2007-07-18 10:00:00,67.15,67.25,66.91,67.05,72300.0,50.9656,51.0415,50.7835,50.8897,72300.0
2007-07-18 10:10:00,67.01,67.02,66.95,66.97,51500.0,50.8594,50.867,50.8138,50.829,51500.0
2007-07-18 10:20:00,66.97,66.98,66.95,66.98,31400.0,50.829,50.8366,50.8138,50.8366,31400.0
2007-07-18 10:30:00,66.97,67.03,66.86,66.99,54800.0,50.829,50.8746,50.7455,50.8442,54800.0
2007-07-18 10:40:00,66.99,66.99,66.83,66.85,30900.0,50.8442,50.8442,50.7228,50.7379,30900.0
2007-07-18 10:50:00,66.8,66.84,66.71,66.77,47700.0,50.7,50.7303,50.6317,50.6772,47700.0
2007-07-18 11:00:00,66.75,66.88,66.74,66.86,26300.0,50.662,50.7607,50.6545,50.7455,26300.0
2007-07-18 11:10:00,66.89,66.9,66.75,66.75,21700.0,50.7683,50.7759,50.662,50.662,21700.0
2007-07-18 11:20:00,66.76,66.81,66.71,66.78,22800.0,50.6696,50.7076,50.6317,50.6848,22800.0
2007-07-18 11:30:00,66.71,66.74,66.63,66.68,21900.0,50.6317,50.6545,50.571,50.6089,21900.0
2007-07-18 11:40:00,66.64,66.85,66.64,66.73,16000.0,50.5786,50.7379,50.5786,50.6469,16000.0
2007-07-18 11:50:00,66.69,66.73,66.57,66.63,36300.0,50.6165,50.6469,50.5254,50.571,36300.0
2007-07-18 12:00:00,66.64,66.65,66.6,66.6,18000.0,50.5786,50.5861,50.5482,50.5482,18000.0
2007-07-18 12:10:00,66.6,66.64,66.6,66.6,23500.0,50.5482,50.5786,50.5482,50.5482,23500.0
2007-07-18 12:20:00,66.6,66.6,66.36,66.46,84600.0,50.5482,50.5482,50.366,50.4419,84600.0
2007-07-18 12:30:00,66.49,66.61,66.45,66.49,21400.0,50.4647,50.5558,50.4343,50.4647,21400.0
2007-07-18 12:40:00,66.48,66.61,66.45,66.6,38100.0,50.4571,50.5558,50.4343,50.5482,38100.0
2007-07-18 12:50:00,66.65,66.65,66.52,66.55,28000.0,50.5861,50.5861,50.4875,50.5102,28000.0
2007-07-18 13:00:00,66.58,66.58,66.35,66.37,71300.0,50.533,50.533,50.3584,50.3736,71300.0
2007-07-18 13:10:00,66.4,66.4,66.15,66.2,73900.0,50.3964,50.3964,50.2067,50.2446,73900.0
2007-07-18 13:20:00,66.24,66.45,66.17,66.33,55100.0,50.275,50.4343,50.2218,50.3433,55100.0
2007-07-18 13:30:00,66.37,66.43,66.33,66.43,34200.0,50.3736,50.4192,50.3433,50.4192,34200.0
2007-07-18 13:40:00,66.4,66.59,66.4,66.52,32400.0,50.3964,50.5406,50.3964,50.4875,32400.0
2007-07-18 13:50:00,66.5,66.5,66.36,66.36,31400.0,50.4723,50.4723,50.366,50.366,31400.0
2007-07-18 14:00:00,66.37,66.52,66.37,66.44,22300.0,50.3736,50.4875,50.3736,50.4268,22300.0
2007-07-18 14:10:00,66.43,66.46,66.32,66.35,23200.0,50.4192,50.4419,50.3357,50.3584,23200.0
2007-07-18 14:20:00,66.35,66.38,66.28,66.37,22300.0,50.3584,50.3812,50.3053,50.3736,22300.0
2007-07-18 14:30:00,66.37,66.43,66.35,66.41,22100.0,50.3736,50.4192,50.3584,50.404,22100.0
2007-07-18 14:40:00,66.38,66.39,66.35,66.38,27800.0,50.3812,50.3888,50.3584,50.3812,27800.0
2007-07-18 14:50:00,66.36,66.46,66.3,66.4,170500.0,50.366,50.4419,50.3205,50.3964,170500.0
2007-07-18 15:00:00,66.4,66.41,66.38,66.39,33700.0,50.3964,50.404,50.3812,50.3888,33700.0
2007-07-18 15:10:00,66.39,66.48,66.38,66.44,28300.0,50.3888,50.4571,50.3812,50.4268,28300.0
2007-07-18 15:20:00,66.42,66.45,66.33,66.36,45900.0,50.4116,50.4343,50.3433,50.366,45900.0
2007-07-18 15:30:00,66.38,66.56,66.35,66.54,72500.0,50.3812,50.5178,50.3584,50.5027,72500.0
2007-07-18 15:40:00,66.5,66.63,66.4,66.61,46600.0,50.4723,50.571,50.3964,50.5558,46600.0
2007-07-18 15:50:00,66.65,66.85,66.6,66.85,67000.0,50.5861,50.7379,50.5482,50.7379,67000.0
2007-07-19 09:30:00,67.05,67.57,67.05,67.45,104800.0,50.8897,51.2844,50.8897,51.1933,104800.0
2007-07-19 09:40:00,67.45,67.55,67.42,67.51,88600.0,51.1933,51.2692,51.1706,51.2389,88600.0
2007-07-19 09:50:00,67.5,67.58,67.47,67.55,365800.0,51.2313,51.292,51.2085,51.2692,365800.0
2007-07-19 10:00:00,67.5,67.64,67.46,67.53,65200.0,51.2313,51.3375,51.2009,51.254,65200.0
2007-07-19 10:10:00,67.55,67.55,67.45,67.53,113300.0,51.2692,51.2692,51.1933,51.254,113300.0
2007-07-19 10:20:00,67.53,67.54,67.4,67.46,147900.0,51.254,51.2616,51.1554,51.2009,147900.0
2007-07-19 10:30:00,67.46,67.54,67.46,67.5,43700.0,51.2009,51.2616,51.2009,51.2313,43700.0
2007-07-19 10:40:00,67.48,67.49,67.23,67.35,19800.0,51.2161,51.2237,51.0264,51.1174,19800.0
2007-07-19 10:50:00,67.3,67.34,67.26,67.29,39500.0,51.0795,51.1098,51.0491,51.0719,39500.0
2007-07-19 11:00:00,67.29,67.36,67.29,67.3,24200.0,51.0719,51.125,51.0719,51.0795,24200.0
2007-07-19 11:10:00,67.3,67.39,67.3,67.34,34600.0,51.0795,51.1478,51.0795,51.1098,34600.0
2007-07-19 11:20:00,67.34,67.37,67.29,67.37,35400.0,51.1098,51.1326,51.0719,51.1326,35400.0
2007-07-19 11:30:00,67.38,67.45,67.36,67.43,23200.0,51.1402,51.1933,51.125,51.1781,23200.0
2007-07-19 11:40:00,67.43,67.46,67.41,67.44,20000.0,51.1781,51.2009,51.163,51.1857,20000.0
2007-07-19 11:50:00,67.43,67.44,67.34,67.34,23800.0,51.1781,51.1857,51.1098,51.1098,23800.0
2007-07-19 12:00:00,67.35,67.35,67.25,67.34,13900.0,51.1174,51.1174,51.0415,51.1098,13900.0
2007-07-19 12:10:00,67.36,67.51,67.32,67.46,22900.0,51.125,51.2389,51.0947,51.2009,22900.0
2007-07-19 12:20:00,67.46,67.55,67.46,67.55,21000.0,51.2009,51.2692,51.2009,51.2692,21000.0
2007-07-19 12:30:00,67.54,67.54,67.39,67.39,35000.0,51.2616,51.2616,51.1478,51.1478,35000.0
2007-07-19 12:40:00,67.4,67.44,67.39,67.42,13000.0,51.1554,51.1857,51.1478,51.1706,13000.0
2007-07-19 12:50:00,67.42,67.44,67.4,67.42,29300.0,51.1706,51.1857,51.1554,51.1706,29300.0
2007-07-19 13:00:00,67.42,67.42,67.33,67.34,25200.0,51.1706,51.1706,51.1022,51.1098,25200.0
2007-07-19 13:10:00,67.33,67.34,67.3,67.34,6000.0,51.1022,51.1098,51.0795,51.1098,6000.0
2007-07-19 13:20:00,67.31,67.42,67.31,67.34,4100.0,51.0871,51.1706,51.0871,51.1098,4100.0
2007-07-19 13:30:00,67.36,67.39,67.36,67.38,5400.0,51.125,51.1478,51.125,51.1402,5400.0
2007-07-19 13:40:00,67.37,67.4,67.37,67.38,8200.0,51.1326,51.1554,51.1326,51.1402,8200.0
2007-07-19 13:50:00,67.4,67.54,67.39,67.44,24200.0,51.1554,51.2616,51.1478,51.1857,24200.0
2007-07-19 14:00:00,67.44,67.44,67.27,67.3,34100.0,51.1857,51.1857,51.0567,51.0795,34100.0
2007-07-19 14:10:00,67.29,67.29,67.17,67.25,21000.0,51.0719,51.0719,50.9808,51.0415,21000.0
2007-07-19 14:20:00,67.2,67.25,67.17,67.23,5000.0,51.0036,51.0415,50.9808,51.0264,5000.0
2007-07-19 14:30:00,67.22,67.27,67.18,67.24,3300.0,51.0188,51.0567,50.9884,51.0339,3300.0
2007-07-19 14:40:00,67.25,67.28,67.23,67.28,10800.0,51.0415,51.0643,51.0264,51.0643,10800.0
2007-07-19 14:50:00,67.35,67.36,67.33,67.36,10900.0,51.1174,51.125,51.1022,51.125,10900.0
2007-07-19 15:00:00,67.34,67.38,67.32,67.38,13900.0,51.1098,51.1402,51.0947,51.1402,13900.0
2007-07-19 15:10:00,67.4,67.49,67.4,67.46,35300.0,51.1554,51.2237,51.1554,51.2009,35300.0
2007-07-19 15:20:00,67.45,67.5,67.42,67.5,62100.0,51.1933,51.2313,51.1706,51.2313,62100.0
2007-07-19 15:30:00,67.5,67.53,67.45,67.48,40600.0,51.2313,51.254,51.1933,51.2161,40600.0
2007-07-19 15:40:00,67.53,67.54,67.34,67.38,24700.0,51.254,51.2616,51.1098,51.1402,24700.0
2007-07-19 15:50:00,67.33,67.51,67.28,67.36,51000.0,51.1022,51.2389,51.0643,51.125,51000.0
2007-07-20 09:30:00,68.85,68.85,68.25,68.46,77300.0,52.2559,52.2559,51.8005,51.9599,77300.0
2007-07-20 09:40:00,68.44,68.52,68.4,68.48,87300.0,51.9447,52.0054,51.9144,51.9751,87300.0
2007-07-20 09:50:00,68.48,68.48,68.07,68.1,39300.0,51.9751,51.9751,51.6639,51.6867,39300.0
2007-07-20 10:00:00,68.16,68.32,68.08,68.25,111000.0,51.7322,51.8536,51.6715,51.8005,111000.0
2007-07-20 10:10:00,68.25,68.36,68.19,68.3,45600.0,51.8005,51.884,51.755,51.8385,45600.0
2007-07-20 10:20:00,68.3,68.36,68.23,68.34,45600.0,51.8385,51.884,51.7853,51.8688,45600.0
2007-07-20 10:30:00,68.3,68.41,68.19,68.19,24100.0,51.8385,51.9219,51.755,51.755,24100.0
2007-07-20 10:40:00,68.22,68.22,67.97,68.0,21300.0,51.7777,51.7777,51.588,51.6108,21300.0
2007-07-20 10:50:00,68.0,68.13,67.97,68.09,30500.0,51.6108,51.7094,51.588,51.6791,30500.0
2007-07-20 11:00:00,68.08,68.11,68.04,68.11,24200.0,51.6715,51.6943,51.6411,51.6943,24200.0
2007-07-20 11:10:00,68.2,68.2,68.14,68.17,2700.0,51.7626,51.7626,51.717,51.7398,2700.0
2007-07-20 11:20:00,68.18,68.18,67.99,68.0,45500.0,51.7474,51.7474,51.6032,51.6108,45500.0
2007-07-20 11:30:00,67.95,68.0,67.8,67.8,11300.0,51.5728,51.6108,51.459,51.459,11300.0
2007-07-20 11:40:00,67.83,67.89,67.69,67.8,54400.0,51.4817,51.5273,51.3755,51.459,54400.0
2007-07-20 11:50:00,67.75,67.8,67.6,67.6,38000.0,51.421,51.459,51.3072,51.3072,38000.0
2007-07-20 12:00:00,67.63,67.69,67.53,67.63,28400.0,51.3299,51.3755,51.254,51.3299,28400.0
2007-07-20 12:10:00,67.57,67.64,67.33,67.4,52300.0,51.2844,51.3375,51.1022,51.1554,52300.0
2007-07-20 12:20:00,67.4,67.52,67.29,67.5,61000.0,51.1554,51.2465,51.0719,51.2313,61000.0
2007-07-20 12:30:00,67.49,67.55,67.46,67.49,50900.0,51.2237,51.2692,51.2009,51.2237,50900.0
2007-07-20 12:40:00,67.54,67.57,67.45,67.49,16300.0,51.2616,51.2844,51.1933,51.2237,16300.0
2007-07-20 12:50:00,67.47,67.47,67.21,67.21,23700.0,51.2085,51.2085,51.0112,51.0112,23700.0
2007-07-20 13:00:00,67.21,67.39,67.04,67.37,41300.0,51.0112,51.1478,50.8821,51.1326,41300.0
2007-07-20 13:10:00,67.39,67.48,67.38,67.48,13900.0,51.1478,51.2161,51.1402,51.2161,13900.0
2007-07-20 13:20:00,67.51,67.63,67.51,67.63,14000.0,51.2389,51.3299,51.2389,51.3299,14000.0
2007-07-20 13:30:00,67.63,67.7,67.4,67.7,386100.0,51.3299,51.3831,51.1554,51.3831,386100.0
2007-07-20 13:40:00,67.74,67.86,67.74,67.78,71700.0,51.4134,51.5045,51.4134,51.4438,71700.0
2007-07-20 13:50:00,67.85,67.92,67.82,67.86,30400.0,51.4969,51.55,51.4742,51.5045,30400.0
2007-07-20 14:00:00,67.85,68.03,67.73,68.0,29000.0,51.4969,51.6335,51.4058,51.6108,29000.0
2007-07-20 14:10:00,68.0,68.08,68.0,68.06,66300.0,51.6108,51.6715,51.6108,51.6563,66300.0
2007-07-20 14:20:00,68.05,68.15,67.95,67.99,71800.0,51.6487,51.7246,51.5728,51.6032,71800.0
2007-07-20 14:30:00,67.99,68.01,67.9,67.91,17900.0,51.6032,51.6184,51.5349,51.5425,17900.0
2007-07-20 14:40:00,67.88,68.0,67.88,67.97,13600.0,51.5197,51.6108,51.5197,51.588,13600.0
2007-07-20 14:50:00,67.96,68.0,67.85,67.85,39200.0,51.5804,51.6108,51.4969,51.4969,39200.0
2007-07-20 15:00:00,67.93,68.02,67.93,67.99,20700.0,51.5576,51.6259,51.5576,51.6032,20700.0
2007-07-20 15:10:00,67.92,67.99,67.87,67.92,10800.0,51.55,51.6032,51.5121,51.55,10800.0
2007-07-20 15:20:00,67.91,67.97,67.89,67.89,42200.0,51.5425,51.588,51.5273,51.5273,42200.0
2007-07-20 15:30:00,67.89,67.89,67.67,67.7,39300.0,51.5273,51.5273,51.3603,51.3831,39300.0
2007-07-20 15:40:00,67.72,67.75,67.7,67.74,13600.0,51.3983,51.421,51.3831,51.4134,13600.0
2007-07-20 15:50:00,67.74,67.87,67.72,67.81,76100.0,51.4134,51.5121,51.3983,51.4666,76100.0
2007-07-23 09:30:00,68.98,69.24,68.95,69.15,49700.0,52.3546,52.5519,52.3318,52.4836,49700.0
2007-07-23 09:40:00,69.14,69.23,69.02,69.08,15500.0,52.476,52.5443,52.3849,52.4305,15500.0
2007-07-23 09:50:00,69.22,69.23,69.01,69.04,27000.0,52.5367,52.5443,52.3773,52.4001,27000.0
2007-07-23 10:00:00,69.04,69.12,68.93,69.0,64600.0,52.4001,52.4608,52.3166,52.3697,64600.0
2007-07-23 10:10:00,69.0,69.01,68.89,69.01,17400.0,52.3697,52.3773,52.2863,52.3773,17400.0
2007-07-23 10:20:00,69.01,69.12,68.98,69.1,48900.0,52.3773,52.4608,52.3546,52.4456,48900.0
2007-07-23 10:30:00,69.1,69.18,69.07,69.12,30000.0,52.4456,52.5064,52.4229,52.4608,30000.0
2007-07-23 10:40:00,69.12,69.17,69.11,69.16,12700.0,52.4608,52.4988,52.4532,52.4912,12700.0
2007-07-23 10:50:00,69.17,69.33,69.14,69.32,20900.0,52.4988,52.6202,52.476,52.6126,20900.0
2007-07-23 11:00:00,69.33,69.4,69.29,69.39,34100.0,52.6202,52.6733,52.5899,52.6658,34100.0
2007-07-23 11:10:00,69.39,69.42,69.35,69.41,21700.0,52.6658,52.6885,52.6354,52.6809,21700.0
2007-07-23 11:20:00,69.41,69.44,69.38,69.4,20200.0,52.6809,52.7037,52.6582,52.6733,20200.0
2007-07-23 11:30:00,69.38,69.55,69.34,69.39,35000.0,52.6582,52.7872,52.6278,52.6658,35000.0
2007-07-23 11:40:00,69.41,69.47,69.37,69.4,15900.0,52.6809,52.7265,52.6506,52.6733,15900.0
2007-07-23 11:50:00,69.4,69.5,69.38,69.49,19700.0,52.6733,52.7492,52.6582,52.7417,19700.0
2007-07-23 12:00:00,69.48,69.49,69.38,69.38,18000.0,52.7341,52.7417,52.6582,52.6582,18000.0
2007-07-23 12:10:00,69.37,69.41,69.34,69.36,18400.0,52.6506,52.6809,52.6278,52.643,18400.0
2007-07-23 12:20:00,69.38,69.38,69.36,69.38,5000.0,52.6582,52.6582,52.643,52.6582,5000.0
2007-07-23 12:30:00,69.38,69.39,69.37,69.39,11800.0,52.6582,52.6658,52.6506,52.6658,11800.0
2007-07-23 12:40:00,69.38,69.45,69.38,69.43,29500.0,52.6582,52.7113,52.6582,52.6961,29500.0
2007-07-23 12:50:00,69.46,69.49,69.42,69.43,23100.0,52.7189,52.7417,52.6885,52.6961,23100.0
2007-07-23 13:00:00,69.43,69.45,69.39,69.39,7800.0,52.6961,52.7113,52.6658,52.6658,7800.0
2007-07-23 13:10:00,69.42,69.42,69.36,69.4,5800.0,52.6885,52.6885,52.643,52.6733,5800.0
2007-07-23 13:20:00,69.39,69.41,69.36,69.38,8100.0,52.6658,52.6809,52.643,52.6582,8100.0
2007-07-23 13:30:00,69.38,69.5,69.34,69.42,15100.0,52.6582,52.7492,52.6278,52.6885,15100.0
2007-07-23 13:40:00,69.38,69.42,69.38,69.41,2100.0,52.6582,52.6885,52.6582,52.6809,2100.0
2007-07-23 13:50:00,69.41,69.43,69.36,69.38,12400.0,52.6809,52.6961,52.643,52.6582,12400.0
2007-07-23 14:00:00,69.38,69.4,69.21,69.21,18700.0,52.6582,52.6733,52.5291,52.5291,18700.0
2007-07-23 14:10:00,69.2,69.26,69.2,69.26,31800.0,52.5215,52.5671,52.5215,52.5671,31800.0
2007-07-23 14:20:00,69.28,69.3,69.24,69.3,9400.0,52.5823,52.5974,52.5519,52.5974,9400.0
2007-07-23 14:30:00,69.31,69.43,69.31,69.39,12700.0,52.605,52.6961,52.605,52.6658,12700.0
2007-07-23 14:40:00,69.41,69.43,69.38,69.42,17200.0,52.6809,52.6961,52.6582,52.6885,17200.0
2007-07-23 14:50:00,69.43,69.44,69.38,69.44,19700.0,52.6961,52.7037,52.6582,52.7037,19700.0
2007-07-23 15:00:00,69.43,69.47,69.43,69.43,20500.0,52.6961,52.7265,52.6961,52.6961,20500.0
2007-07-23 15:10:00,69.45,69.5,69.42,69.49,22100.0,52.7113,52.7492,52.6885,52.7417,22100.0
2007-07-23 15:20:00,69.49,69.5,69.41,69.45,39700.0,52.7417,52.7492,52.6809,52.7113,39700.0
2007-07-23 15:30:00,69.45,69.49,69.43,69.45,34600.0,52.7113,52.7417,52.6961,52.7113,34600.0
2007-07-23 15:40:00,69.45,69.49,69.35,69.36,56900.0,52.7113,52.7417,52.6354,52.643,56900.0
2007-07-23 15:50:00,69.35,69.49,69.28,69.33,78200.0,52.6354,52.7417,52.5823,52.6202,78200.0
2007-07-24 09:30:00,68.66,68.86,68.59,68.6,56000.0,52.1117,52.2635,52.0586,52.0662,56000.0
2007-07-24 09:40:00,68.6,68.61,68.54,68.6,89800.0,52.0662,52.0737,52.0206,52.0662,89800.0
2007-07-24 09:50:00,68.61,68.75,68.58,68.72,43800.0,52.0737,52.18,52.051,52.1572,43800.0
2007-07-24 10:00:00,68.75,68.75,68.51,68.51,53200.0,52.18,52.18,51.9978,51.9978,53200.0
2007-07-24 10:10:00,68.53,68.67,68.52,68.67,57100.0,52.013,52.1193,52.0054,52.1193,57100.0
2007-07-24 10:20:00,68.69,68.7,68.58,68.65,17600.0,52.1345,52.1421,52.051,52.1041,17600.0
2007-07-24 10:30:00,68.65,68.75,68.62,68.75,14500.0,52.1041,52.18,52.0813,52.18,14500.0
2007-07-24 10:40:00,68.74,68.88,68.7,68.86,27800.0,52.1724,52.2787,52.1421,52.2635,27800.0
2007-07-24 10:50:00,68.82,68.99,68.82,68.99,17200.0,52.2331,52.3622,52.2331,52.3622,17200.0
2007-07-24 11:00:00,68.97,68.98,68.9,68.9,50200.0,52.347,52.3546,52.2939,52.2939,50200.0
2007-07-24 11:10:00,68.89,68.91,68.85,68.91,26400.0,52.2863,52.3014,52.2559,52.3014,26400.0
2007-07-24 11:20:00,68.9,68.92,68.8,68.8,63400.0,52.2939,52.309,52.218,52.218,63400.0
2007-07-24 11:30:00,68.84,68.85,68.75,68.81,24900.0,52.2483,52.2559,52.18,52.2255,24900.0
2007-07-24 11:40:00,68.77,68.83,68.75,68.77,27100.0,52.1952,52.2407,52.18,52.1952,27100.0
2007-07-24 11:50:00,68.77,68.88,68.75,68.88,5900.0,52.1952,52.2787,52.18,52.2787,5900.0
2007-07-24 12:00:00,68.89,68.9,68.77,68.85,25100.0,52.2863,52.2939,52.1952,52.2559,25100.0
2007-07-24 12:10:00,68.87,68.93,68.77,68.93,12000.0,52.2711,52.3166,52.1952,52.3166,12000.0
2007-07-24 12:20:00,68.93,69.04,68.93,69.04,33200.0,52.3166,52.4001,52.3166,52.4001,33200.0
2007-07-24 12:30:00,69.04,69.08,68.97,69.08,19700.0,52.4001,52.4305,52.347,52.4305,19700.0
2007-07-24 12:40:00,69.05,69.06,68.91,68.91,7400.0,52.4077,52.4153,52.3014,52.3014,7400.0
2007-07-24 12:50:00,68.87,68.9,68.83,68.84,8600.0,52.2711,52.2939,52.2407,52.2483,8600.0
2007-07-24 13:00:00,68.86,68.93,68.81,68.9,10200.0,52.2635,52.3166,52.2255,52.2939,10200.0
2007-07-24 13:10:00,68.88,68.88,68.79,68.83,5100.0,52.2787,52.2787,52.2104,52.2407,5100.0
2007-07-24 13:20:00,68.86,68.91,68.83,68.85,4200.0,52.2635,52.3014,52.2407,52.2559,4200.0
2007-07-24 13:30:00,68.9,68.91,68.87,68.87,5800.0,52.2939,52.3014,52.2711,52.2711,5800.0
2007-07-24 13:40:00,68.87,68.87,68.77,68.8,7500.0,52.2711,52.2711,52.1952,52.218,7500.0
2007-07-24 13:50:00,68.77,68.79,68.65,68.67,48900.0,52.1952,52.2104,52.1041,52.1193,48900.0
2007-07-24 14:00:00,68.68,68.68,68.45,68.58,201600.0,52.1269,52.1269,51.9523,52.051,201600.0
2007-07-24 14:10:00,68.56,68.56,68.38,68.42,132700.0,52.0358,52.0358,51.8992,51.9295,132700.0
2007-07-24 14:20:00,68.45,68.46,68.36,68.4,140200.0,51.9523,51.9599,51.884,51.9144,140200.0
2007-07-24 14:30:00,68.4,68.43,68.3,68.3,51300.0,51.9144,51.9371,51.8385,51.8385,51300.0
2007-07-24 14:40:00,68.29,68.37,68.24,68.31,43500.0,51.8309,51.8916,51.7929,51.8461,43500.0
2007-07-24 14:50:00,68.31,68.33,68.24,68.26,34300.0,51.8461,51.8612,51.7929,51.8081,34300.0
2007-07-24 15:00:00,68.26,68.28,68.02,68.03,139400.0,51.8081,51.8233,51.6259,51.6335,139400.0
2007-07-24 15:10:00,68.03,68.1,67.9,68.07,158600.0,51.6335,51.6867,51.5349,51.6639,158600.0
2007-07-24 15:20:00,68.06,68.1,67.89,67.89,102300.0,51.6563,51.6867,51.5273,51.5273,102300.0
2007-07-24 15:30:00,67.88,67.96,67.6,67.6,178000.0,51.5197,51.5804,51.3072,51.3072,178000.0
2007-07-24 15:40:00,67.59,67.7,67.42,67.62,135100.0,51.2996,51.3831,51.1706,51.3224,135100.0
2007-07-24 15:50:00,67.57,67.81,67.56,67.7,111800.0,51.2844,51.4666,51.2768,51.3831,111800.0
2007-07-25 09:30:00,69.29,69.57,69.14,69.2,216200.0,52.5899,52.8024,52.476,52.5215,216200.0
2007-07-25 09:40:00,69.17,69.35,69.17,69.31,69300.0,52.4988,52.6354,52.4988,52.605,69300.0
2007-07-25 09:50:00,69.31,69.4,69.3,69.33,82500.0,52.605,52.6733,52.5974,52.6202,82500.0
2007-07-25 10:00:00,69.33,69.38,69.18,69.24,115600.0,52.6202,52.6582,52.5064,52.5519,115600.0
2007-07-25 10:10:00,69.24,69.25,69.09,69.12,72000.0,52.5519,52.5595,52.4381,52.4608,72000.0
2007-07-25 10:20:00,69.11,69.14,68.8,68.84,101100.0,52.4532,52.476,52.218,52.2483,101100.0
2007-07-25 10:30:00,68.89,68.9,68.48,68.5,111800.0,52.2863,52.2939,51.9751,51.9903,111800.0
2007-07-25 10:40:00,68.53,68.68,68.03,68.06,115900.0,52.013,52.1269,51.6335,51.6563,115900.0
2007-07-25 10:50:00,68.05,68.31,68.05,68.29,82300.0,51.6487,51.8461,51.6487,51.8309,82300.0
2007-07-25 11:00:00,68.29,68.62,68.17,68.6,53100.0,51.8309,52.0813,51.7398,52.0662,53100.0
2007-07-25 11:10:00,68.59,68.66,68.3,68.33,42200.0,52.0586,52.1117,51.8385,51.8612,42200.0
2007-07-25 11:20:00,68.31,68.58,68.25,68.47,65500.0,51.8461,52.051,51.8005,51.9675,65500.0
2007-07-25 11:30:00,68.47,68.55,68.47,68.54,118100.0,51.9675,52.0282,51.9675,52.0206,118100.0
2007-07-25 11:40:00,68.5,68.75,68.48,68.71,81000.0,51.9903,52.18,51.9751,52.1496,81000.0
2007-07-25 11:50:00,68.75,68.84,68.68,68.71,49400.0,52.18,52.2483,52.1269,52.1496,49400.0
2007-07-25 12:00:00,68.7,68.75,68.47,68.49,50100.0,52.1421,52.18,51.9675,51.9827,50100.0
2007-07-25 12:10:00,68.49,68.68,68.47,68.51,31200.0,51.9827,52.1269,51.9675,51.9978,31200.0
2007-07-25 12:20:00,68.48,68.6,68.48,68.6,24700.0,51.9751,52.0662,51.9751,52.0662,24700.0
2007-07-25 12:30:00,68.61,68.67,68.55,68.57,17500.0,52.0737,52.1193,52.0282,52.0434,17500.0
2007-07-25 12:40:00,68.56,68.56,68.45,68.48,28500.0,52.0358,52.0358,51.9523,51.9751,28500.0
2007-07-25 12:50:00,68.49,68.49,68.31,68.35,39900.0,51.9827,51.9827,51.8461,51.8764,39900.0
2007-07-25 13:00:00,68.36,68.45,68.36,68.4,28300.0,51.884,51.9523,51.884,51.9144,28300.0
2007-07-25 13:10:00,68.39,68.39,68.2,68.21,57600.0,51.9068,51.9068,51.7626,51.7702,57600.0
2007-07-25 13:20:00,68.21,68.22,68.11,68.16,34800.0,51.7702,51.7777,51.6943,51.7322,34800.0
2007-07-25 13:30:00,68.16,68.25,68.06,68.15,53900.0,51.7322,51.8005,51.6563,51.7246,53900.0
2007-07-25 13:40:00,68.15,68.42,68.14,68.33,54800.0,51.7246,51.9295,51.717,51.8612,54800.0
2007-07-25 13:50:00,68.32,68.32,68.21,68.26,64100.0,51.8536,51.8536,51.7702,51.8081,64100.0
2007-07-25 14:00:00,68.25,68.27,68.1,68.13,89900.0,51.8005,51.8157,51.6867,51.7094,89900.0
2007-07-25 14:10:00,68.15,68.43,68.13,68.4,57200.0,51.7246,51.9371,51.7094,51.9144,57200.0
2007-07-25 14:20:00,68.41,68.57,68.41,68.5,37500.0,51.9219,52.0434,51.9219,51.9903,37500.0
2007-07-25 14:30:00,68.52,68.52,68.44,68.44,11200.0,52.0054,52.0054,51.9447,51.9447,11200.0
2007-07-25 14:40:00,68.44,68.5,68.41,68.47,26100.0,51.9447,51.9903,51.9219,51.9675,26100.0
2007-07-25 14:50:00,68.45,68.49,68.4,68.49,15800.0,51.9523,51.9827,51.9144,51.9827,15800.0
2007-07-25 15:00:00,68.49,68.79,68.49,68.71,34200.0,51.9827,52.2104,51.9827,52.1496,34200.0
2007-07-25 15:10:00,68.71,69.08,68.69,68.99,54100.0,52.1496,52.4305,52.1345,52.3622,54100.0
2007-07-25 15:20:00,68.98,69.12,68.96,68.99,39100.0,52.3546,52.4608,52.3394,52.3622,39100.0
2007-07-25 15:30:00,68.98,69.0,68.8,68.8,35200.0,52.3546,52.3697,52.218,52.218,35200.0
2007-07-25 15:40:00,68.81,68.81,68.74,68.81,49900.0,52.2255,52.2255,52.1724,52.2255,49900.0
2007-07-25 15:50:00,68.81,69.03,68.81,68.96,65900.0,52.2255,52.3925,52.2255,52.3394,65900.0
2007-07-26 09:30:00,66.6,67.28,66.06,66.58,192000.0,50.5482,51.0643,50.1383,50.533,192000.0
2007-07-26 09:40:00,66.51,66.92,66.37,66.85,91300.0,50.4799,50.7911,50.3736,50.7379,91300.0
2007-07-26 09:50:00,66.89,67.04,66.49,66.93,54600.0,50.7683,50.8821,50.4647,50.7987,54600.0
2007-07-26 10:00:00,66.94,66.98,66.77,66.86,64800.0,50.8062,50.8366,50.6772,50.7455,64800.0
2007-07-26 10:10:00,66.88,67.04,66.73,66.74,101700.0,50.7607,50.8821,50.6469,50.6545,101700.0
2007-07-26 10:20:00,66.73,66.95,66.73,66.93,103600.0,50.6469,50.8138,50.6469,50.7987,103600.0
2007-07-26 10:30:00,66.99,67.02,66.84,66.98,138900.0,50.8442,50.867,50.7303,50.8366,138900.0
2007-07-26 10:40:00,66.98,66.98,66.76,66.84,141600.0,50.8366,50.8366,50.6696,50.7303,141600.0
2007-07-26 10:50:00,66.84,67.59,66.77,66.77,94800.0,50.7303,51.2996,50.6772,50.6772,94800.0
2007-07-26 11:00:00,66.76,66.82,66.27,66.41,255500.0,50.6696,50.7152,50.2977,50.404,255500.0
2007-07-26 11:10:00,66.41,66.5,65.73,65.86,173700.0,50.404,50.4723,49.8879,49.9865,173700.0
2007-07-26 11:20:00,65.86,66.08,65.8,65.95,276200.0,49.9865,50.1535,49.941,50.0549,276200.0
2007-07-26 11:30:00,65.93,66.01,65.55,65.97,274700.0,50.0397,50.1004,49.7513,50.07,274700.0
2007-07-26 11:40:00,65.94,67.96,65.81,65.82,251700.0,50.0473,51.5804,49.9486,49.9562,251700.0
2007-07-26 11:50:00,65.8,66.13,65.8,66.12,164400.0,49.941,50.1915,49.941,50.1839,164400.0
2007-07-26 12:00:00,66.12,66.27,65.99,66.07,202000.0,50.1839,50.2977,50.0852,50.1459,202000.0
2007-07-26 12:10:00,66.07,66.1,65.61,66.09,85300.0,50.1459,50.1687,49.7968,50.1611,85300.0
2007-07-26 12:20:00,66.11,66.15,65.84,65.89,38500.0,50.1763,50.2067,49.9714,50.0093,38500.0
2007-07-26 12:30:00,65.84,65.86,65.24,65.6,134600.0,49.9714,49.9865,49.516,49.7892,134600.0
2007-07-26 12:40:00,65.6,65.63,65.36,65.5,79400.0,49.7892,49.812,49.6071,49.7133,79400.0
2007-07-26 12:50:00,65.5,66.06,65.43,65.91,215400.0,49.7133,50.1383,49.6602,50.0245,215400.0
2007-07-26 13:00:00,65.91,65.99,65.74,65.84,46300.0,50.0245,50.0852,49.8955,49.9714,46300.0
2007-07-26 13:10:00,65.83,66.18,65.75,65.95,55000.0,49.9638,50.2294,49.9031,50.0549,55000.0
2007-07-26 13:20:00,65.89,65.95,65.56,65.62,90200.0,50.0093,50.0549,49.7589,49.8044,90200.0
2007-07-26 13:30:00,65.59,65.7,65.46,65.49,26900.0,49.7816,49.8651,49.683,49.7057,26900.0
2007-07-26 13:40:00,65.49,65.83,65.44,65.44,74300.0,49.7057,49.9638,49.6678,49.6678,74300.0
2007-07-26 13:50:00,65.44,65.49,65.19,65.32,85000.0,49.6678,49.7057,49.478,49.5767,85000.0
2007-07-26 14:00:00,65.34,65.52,65.22,65.23,73900.0,49.5919,49.7285,49.5008,49.5084,73900.0
2007-07-26 14:10:00,65.23,65.32,64.66,64.81,403500.0,49.5084,49.5767,49.0758,49.1896,403500.0
2007-07-26 14:20:00,64.83,64.9,64.37,64.62,262400.0,49.2048,49.2579,48.8557,49.0454,262400.0
2007-07-26 14:30:00,64.63,64.96,64.63,64.8,160000.0,49.053,49.3035,49.053,49.182,160000.0
2007-07-26 14:40:00,64.75,64.8,64.56,64.58,102300.0,49.1441,49.182,48.9999,49.015,102300.0
2007-07-26 14:50:00,64.56,64.85,64.4,64.73,195600.0,48.9999,49.22,48.8784,49.1289,195600.0
2007-07-26 15:00:00,64.72,65.18,64.72,65.13,82900.0,49.1213,49.4704,49.1213,49.4325,82900.0
2007-07-26 15:10:00,65.13,65.42,64.98,65.42,84200.0,49.4325,49.6526,49.3186,49.6526,84200.0
2007-07-26 15:20:00,65.37,65.91,65.31,65.5,386200.0,49.6146,50.0245,49.5691,49.7133,386200.0
2007-07-26 15:30:00,65.5,65.59,65.11,65.29,119500.0,49.7133,49.7816,49.4173,49.5539,119500.0
2007-07-26 15:40:00,65.16,65.74,65.0,65.7,166600.0,49.4553,49.8955,49.3338,49.8651,166600.0
2007-07-26 15:50:00,65.7,65.93,65.62,65.75,99400.0,49.8651,50.0397,49.8044,49.9031,99400.0
2007-07-27 09:30:00,65.0,65.72,64.55,65.4,164700.0,49.3338,49.8803,48.9923,49.6374,164700.0
2007-07-27 09:40:00,65.3,65.84,64.8,64.99,151600.0,49.5615,49.9714,49.182,49.3262,151600.0
2007-07-27 09:50:00,64.99,65.72,64.99,65.32,160600.0,49.3262,49.8803,49.3262,49.5767,160600.0
2007-07-27 10:00:00,65.32,65.59,65.19,65.55,92100.0,49.5767,49.7816,49.478,49.7513,92100.0
2007-07-27 10:10:00,65.55,65.95,65.53,65.74,181400.0,49.7513,50.0549,49.7361,49.8955,181400.0
2007-07-27 10:20:00,65.7,65.73,65.39,65.6,134000.0,49.8651,49.8879,49.6298,49.7892,134000.0
2007-07-27 10:30:00,65.61,65.7,65.25,65.3,26300.0,49.7968,49.8651,49.5236,49.5615,26300.0
2007-07-27 10:40:00,65.3,65.44,65.21,65.21,19800.0,49.5615,49.6678,49.4932,49.4932,19800.0
2007-07-27 10:50:00,65.24,65.24,64.96,65.17,57800.0,49.516,49.516,49.3035,49.4628,57800.0
2007-07-27 11:00:00,65.16,65.41,65.09,65.41,67400.0,49.4553,49.645,49.4021,49.645,67400.0
2007-07-27 11:10:00,65.42,65.45,65.08,65.15,89300.0,49.6526,49.6754,49.3945,49.4477,89300.0
2007-07-27 11:20:00,65.13,65.26,65.0,65.19,39000.0,49.4325,49.5312,49.3338,49.478,39000.0
2007-07-27 11:30:00,65.15,65.24,64.95,65.04,63900.0,49.4477,49.516,49.2959,49.3642,63900.0
2007-07-27 11:40:00,65.03,65.04,64.72,64.85,110500.0,49.3566,49.3642,49.1213,49.22,110500.0
2007-07-27 11:50:00,64.84,64.86,64.32,64.38,130200.0,49.2124,49.2276,48.8177,48.8633,130200.0
2007-07-27 12:00:00,64.35,64.38,64.01,64.18,89000.0,48.8405,48.8633,48.5824,48.7115,89000.0
2007-07-27 12:10:00,64.2,64.46,64.11,64.43,112900.0,48.7266,48.924,48.6583,48.9012,112900.0
2007-07-27 12:20:00,64.42,64.55,64.16,64.34,48700.0,48.8936,48.9923,48.6963,48.8329,48700.0
2007-07-27 12:30:00,64.38,64.41,64.07,64.15,73900.0,48.8633,48.886,48.628,48.6887,73900.0
2007-07-27 12:40:00,64.15,64.52,64.13,64.35,68900.0,48.6887,48.9695,48.6735,48.8405,68900.0
2007-07-27 12:50:00,64.31,64.35,64.08,64.23,113800.0,48.8101,48.8405,48.6356,48.7494,113800.0
2007-07-27 13:00:00,64.17,64.32,64.12,64.2,56900.0,48.7039,48.8177,48.6659,48.7266,56900.0
2007-07-27 13:10:00,64.16,64.46,64.1,64.46,58400.0,48.6963,48.924,48.6507,48.924,58400.0
2007-07-27 13:20:00,64.46,64.49,64.22,64.26,120400.0,48.924,48.9467,48.7418,48.7722,120400.0
2007-07-27 13:30:00,64.26,64.26,64.01,64.21,93900.0,48.7722,48.7722,48.5824,48.7342,93900.0
2007-07-27 13:40:00,64.22,64.68,64.22,64.64,82700.0,48.7418,49.0909,48.7418,49.0606,82700.0
2007-07-27 13:50:00,64.6,64.9,64.59,64.73,50200.0,49.0302,49.2579,49.0226,49.1289,50200.0
2007-07-27 14:00:00,64.77,64.94,64.64,64.94,63600.0,49.1593,49.2883,49.0606,49.2883,63600.0
2007-07-27 14:10:00,64.9,64.96,64.68,64.72,64100.0,49.2579,49.3035,49.0909,49.1213,64100.0
2007-07-27 14:20:00,64.71,64.76,64.38,64.46,62500.0,49.1137,49.1517,48.8633,48.924,62500.0
2007-07-27 14:30:00,64.46,64.83,64.4,64.83,109000.0,48.924,49.2048,48.8784,49.2048,109000.0
2007-07-27 14:40:00,64.84,65.05,64.84,64.95,75100.0,49.2124,49.3718,49.2124,49.2959,75100.0
2007-07-27 14:50:00,64.9,65.05,64.85,65.0,130100.0,49.2579,49.3718,49.22,49.3338,130100.0
2007-07-27 15:00:00,64.98,65.16,64.88,65.04,123700.0,49.3186,49.4553,49.2427,49.3642,123700.0
2007-07-27 15:10:00,65.04,65.05,64.7,64.85,47100.0,49.3642,49.3718,49.1061,49.22,47100.0
2007-07-27 15:20:00,64.85,65.0,64.76,64.95,101900.0,49.22,49.3338,49.1517,49.2959,101900.0
2007-07-27 15:30:00,64.97,65.04,64.84,64.85,113900.0,49.3111,49.3642,49.2124,49.22,113900.0
2007-07-27 15:40:00,64.85,64.97,64.63,64.63,131300.0,49.22,49.3111,49.053,49.053,131300.0
2007-07-27 15:50:00,64.63,64.67,64.14,64.25,243100.0,49.053,49.0834,48.6811,48.7646,243100.0
2007-07-30 09:30:00,66.4,66.4,65.62,65.62,256700.0,50.3964,50.3964,49.8044,49.8044,256700.0
2007-07-30 09:40:00,65.73,66.1,65.42,66.06,89400.0,49.8879,50.1687,49.6526,50.1383,89400.0
2007-07-30 09:50:00,66.07,66.22,65.82,66.12,62500.0,50.1459,50.2598,49.9562,50.1839,62500.0
2007-07-30 10:00:00,66.08,66.13,65.88,66.11,48000.0,50.1535,50.1915,50.0017,50.1763,48000.0
2007-07-30 10:10:00,66.12,66.18,66.0,66.15,80800.0,50.1839,50.2294,50.0928,50.2067,80800.0
2007-07-30 10:20:00,66.17,66.3,66.12,66.22,50300.0,50.2218,50.3205,50.1839,50.2598,50300.0
2007-07-30 10:30:00,66.2,66.26,65.88,66.03,81800.0,50.2446,50.2901,50.0017,50.1156,81800.0
2007-07-30 10:40:00,65.99,66.09,65.9,66.09,92900.0,50.0852,50.1611,50.0169,50.1611,92900.0
2007-07-30 10:50:00,66.04,66.13,65.97,65.97,31700.0,50.1232,50.1915,50.07,50.07,31700.0
2007-07-30 11:00:00,65.97,66.07,65.75,65.84,69600.0,50.07,50.1459,49.9031,49.9714,69600.0
2007-07-30 11:10:00,65.86,65.97,65.72,65.91,34300.0,49.9865,50.07,49.8803,50.0245,34300.0
2007-07-30 11:20:00,65.93,65.94,65.74,65.83,51000.0,50.0397,50.0473,49.8955,49.9638,51000.0
2007-07-30 11:30:00,65.83,65.84,65.54,65.6,90200.0,49.9638,49.9714,49.7437,49.7892,90200.0
2007-07-30 11:40:00,65.55,65.81,65.44,65.64,61300.0,49.7513,49.9486,49.6678,49.8196,61300.0
2007-07-30 11:50:00,65.68,65.84,65.61,65.77,37600.0,49.8499,49.9714,49.7968,49.9182,37600.0
2007-07-30 12:00:00,65.73,65.82,65.65,65.76,33200.0,49.8879,49.9562,49.8272,49.9106,33200.0
2007-07-30 12:10:00,65.76,65.89,65.69,65.75,29100.0,49.9106,50.0093,49.8575,49.9031,29100.0
2007-07-30 12:20:00,65.71,65.75,65.6,65.75,28700.0,49.8727,49.9031,49.7892,49.9031,28700.0
2007-07-30 12:30:00,65.75,65.95,65.73,65.95,33200.0,49.9031,50.0549,49.8879,50.0549,33200.0
2007-07-30 12:40:00,65.94,66.12,65.92,66.04,22700.0,50.0473,50.1839,50.0321,50.1232,22700.0
2007-07-30 12:50:00,66.04,66.37,66.04,66.34,39300.0,50.1232,50.3736,50.1232,50.3509,39300.0
2007-07-30 13:00:00,66.33,66.51,66.32,66.32,56600.0,50.3433,50.4799,50.3357,50.3357,56600.0
2007-07-30 13:10:00,66.34,66.4,66.18,66.3,74700.0,50.3509,50.3964,50.2294,50.3205,74700.0
2007-07-30 13:20:00,66.29,66.42,66.28,66.34,126400.0,50.3129,50.4116,50.3053,50.3509,126400.0
2007-07-30 13:30:00,66.31,66.33,66.13,66.32,37600.0,50.3281,50.3433,50.1915,50.3357,37600.0
2007-07-30 13:40:00,66.32,66.69,66.32,66.64,36600.0,50.3357,50.6165,50.3357,50.5786,36600.0
2007-07-30 13:50:00,66.68,66.79,66.64,66.72,83700.0,50.6089,50.6924,50.5786,50.6393,83700.0
2007-07-30 14:00:00,66.76,66.83,66.65,66.76,98600.0,50.6696,50.7228,50.5861,50.6696,98600.0
2007-07-30 14:10:00,66.77,66.77,66.71,66.75,36000.0,50.6772,50.6772,50.6317,50.662,36000.0
2007-07-30 14:20:00,66.77,66.79,66.73,66.73,54900.0,50.6772,50.6924,50.6469,50.6469,54900.0
2007-07-30 14:30:00,66.72,66.75,66.6,66.75,46100.0,50.6393,50.662,50.5482,50.662,46100.0
2007-07-30 14:40:00,66.75,66.93,66.75,66.77,38700.0,50.662,50.7987,50.662,50.6772,38700.0
2007-07-30 14:50:00,66.8,66.95,66.76,66.87,38600.0,50.7,50.8138,50.6696,50.7531,38600.0
2007-07-30 15:00:00,66.86,67.08,66.82,67.05,47900.0,50.7455,50.9125,50.7152,50.8897,47900.0
2007-07-30 15:10:00,67.07,67.24,67.06,67.18,90200.0,50.9049,51.0339,50.8973,50.9884,90200.0
2007-07-30 15:20:00,67.19,67.24,67.08,67.12,66300.0,50.996,51.0339,50.9125,50.9429,66300.0
2007-07-30 15:30:00,67.08,67.12,67.04,67.09,18900.0,50.9125,50.9429,50.8821,50.9201,18900.0
2007-07-30 15:40:00,67.09,67.12,66.86,66.87,129300.0,50.9201,50.9429,50.7455,50.7531,129300.0
2007-07-30 15:50:00,66.9,66.93,66.54,66.65,104600.0,50.7759,50.7987,50.5027,50.5861,104600.0
2007-07-31 09:30:00,67.97,68.02,67.42,67.53,345000.0,51.588,51.6259,51.1706,51.254,345000.0
2007-07-31 09:40:00,67.54,67.77,67.47,67.49,169600.0,51.2616,51.4362,51.2085,51.2237,169600.0
2007-07-31 09:50:00,67.49,67.6,67.35,67.4,211700.0,51.2237,51.3072,51.1174,51.1554,211700.0
2007-07-31 10:00:00,67.4,67.54,67.39,67.52,113600.0,51.1554,51.2616,51.1478,51.2465,113600.0
2007-07-31 10:10:00,67.52,67.52,67.21,67.29,126500.0,51.2465,51.2465,51.0112,51.0719,126500.0
2007-07-31 10:20:00,67.3,67.32,67.1,67.16,123300.0,51.0795,51.0947,50.9277,50.9732,123300.0
2007-07-31 10:30:00,67.16,67.23,67.02,67.03,96300.0,50.9732,51.0264,50.867,50.8746,96300.0
2007-07-31 10:40:00,67.03,67.21,66.9,66.94,200800.0,50.8746,51.0112,50.7759,50.8062,200800.0
2007-07-31 10:50:00,66.94,67.02,66.87,66.92,61500.0,50.8062,50.867,50.7531,50.7911,61500.0
2007-07-31 11:00:00,66.92,67.11,66.9,67.11,65700.0,50.7911,50.9353,50.7759,50.9353,65700.0
2007-07-31 11:10:00,67.11,67.15,66.91,66.97,160600.0,50.9353,50.9656,50.7835,50.829,160600.0
2007-07-31 11:20:00,66.97,67.01,66.85,66.94,100500.0,50.829,50.8594,50.7379,50.8062,100500.0
2007-07-31 11:30:00,66.93,67.04,66.9,67.01,41000.0,50.7987,50.8821,50.7759,50.8594,41000.0
2007-07-31 11:40:00,66.99,67.17,66.97,67.13,17400.0,50.8442,50.9808,50.829,50.9505,17400.0
2007-07-31 11:50:00,67.14,67.31,67.13,67.24,93100.0,50.958,51.0871,50.9505,51.0339,93100.0
2007-07-31 12:00:00,67.28,67.38,67.23,67.24,22200.0,51.0643,51.1402,51.0264,51.0339,22200.0
2007-07-31 12:10:00,67.24,67.3,67.12,67.12,16100.0,51.0339,51.0795,50.9429,50.9429,16100.0
2007-07-31 12:20:00,67.1,67.35,67.09,67.35,14300.0,50.9277,51.1174,50.9201,51.1174,14300.0
2007-07-31 12:30:00,67.36,67.4,67.25,67.3,16400.0,51.125,51.1554,51.0415,51.0795,16400.0
2007-07-31 12:40:00,67.3,67.32,67.27,67.32,46000.0,51.0795,51.0947,51.0567,51.0947,46000.0
2007-07-31 12:50:00,67.32,67.34,67.11,67.26,113900.0,51.0947,51.1098,50.9353,51.0491,113900.0
2007-07-31 13:00:00,67.26,67.3,67.21,67.29,11200.0,51.0491,51.0795,51.0112,51.0719,11200.0
2007-07-31 13:10:00,67.3,67.44,67.3,67.32,9500.0,51.0795,51.1857,51.0795,51.0947,9500.0
2007-07-31 13:20:00,67.34,67.36,67.21,67.21,12300.0,51.1098,51.125,51.0112,51.0112,12300.0
2007-07-31 13:30:00,67.28,67.28,67.15,67.21,5400.0,51.0643,51.0643,50.9656,51.0112,5400.0
2007-07-31 13:40:00,67.2,67.2,67.0,67.0,27700.0,51.0036,51.0036,50.8518,50.8518,27700.0
2007-07-31 13:50:00,67.01,67.04,66.87,66.98,34100.0,50.8594,50.8821,50.7531,50.8366,34100.0
2007-07-31 14:00:00,66.92,67.1,66.92,67.05,7200.0,50.7911,50.9277,50.7911,50.8897,7200.0
2007-07-31 14:10:00,66.99,66.99,66.83,66.93,42200.0,50.8442,50.8442,50.7228,50.7987,42200.0
2007-07-31 14:20:00,66.93,66.94,66.75,66.75,37000.0,50.7987,50.8062,50.662,50.662,37000.0
2007-07-31 14:30:00,66.75,66.75,66.15,66.2,123200.0,50.662,50.662,50.2067,50.2446,123200.0
2007-07-31 14:40:00,66.22,66.49,66.15,66.44,101100.0,50.2598,50.4647,50.2067,50.4268,101100.0
2007-07-31 14:50:00,66.36,66.46,66.24,66.28,56000.0,50.366,50.4419,50.275,50.3053,56000.0
2007-07-31 15:00:00,66.3,66.58,66.26,66.58,64900.0,50.3205,50.533,50.2901,50.533,64900.0
2007-07-31 15:10:00,66.55,66.6,66.47,66.53,39700.0,50.5102,50.5482,50.4495,50.4951,39700.0
2007-07-31 15:20:00,66.57,66.6,66.42,66.45,65800.0,50.5254,50.5482,50.4116,50.4343,65800.0
2007-07-31 15:30:00,66.42,66.48,66.17,66.2,74100.0,50.4116,50.4571,50.2218,50.2446,74100.0
2007-07-31 15:40:00,66.15,66.27,65.82,66.09,105000.0,50.2067,50.2977,49.9562,50.1611,105000.0
2007-07-31 15:50:00,66.14,66.16,65.55,65.61,155000.0,50.1991,50.2142,49.7513,49.7968,155000.0
2007-08-01 09:30:00,63.85,64.57,62.05,64.27,1113700.0,48.461,49.0075,47.0948,48.7798,1113700.0
2007-08-01 09:40:00,64.29,64.42,62.68,62.95,451900.0,48.7949,48.8936,47.573,47.7779,451900.0
2007-08-01 09:50:00,63.0,63.23,62.94,63.14,454500.0,47.8159,47.9904,47.7703,47.9221,454500.0
2007-08-01 10:00:00,63.14,63.54,62.96,63.37,245000.0,47.9221,48.2257,47.7855,48.0967,245000.0
2007-08-01 10:10:00,63.39,63.85,63.28,63.71,223900.0,48.1119,48.461,48.0284,48.3547,223900.0
2007-08-01 10:20:00,63.75,63.94,63.5,63.55,73700.0,48.3851,48.5293,48.1953,48.2333,73700.0
2007-08-01 10:30:00,63.52,63.63,63.37,63.51,134100.0,48.2105,48.294,48.0967,48.2029,134100.0
2007-08-01 10:40:00,63.52,63.63,63.17,63.25,73400.0,48.2105,48.294,47.9449,48.0056,73400.0
2007-08-01 10:50:00,63.33,63.45,63.14,63.15,69400.0,48.0663,48.1574,47.9221,47.9297,69400.0
2007-08-01 11:00:00,63.15,63.21,62.9,63.01,157400.0,47.9297,47.9752,47.74,47.8234,157400.0
2007-08-01 11:10:00,62.99,63.35,62.96,63.16,122600.0,47.8083,48.0815,47.7855,47.9373,122600.0
2007-08-01 11:20:00,63.22,63.34,63.05,63.19,57300.0,47.9828,48.0739,47.8538,47.9601,57300.0
2007-08-01 11:30:00,63.2,63.7,63.18,63.7,164100.0,47.9677,48.3471,47.9525,48.3471,164100.0
2007-08-01 11:40:00,63.71,63.71,63.55,63.64,158200.0,48.3547,48.3547,48.2333,48.3016,158200.0
2007-08-01 11:50:00,63.6,63.96,63.58,63.91,131100.0,48.2712,48.5445,48.2561,48.5065,131100.0
2007-08-01 12:00:00,63.91,63.97,63.7,63.89,54100.0,48.5065,48.5521,48.3471,48.4914,54100.0
2007-08-01 12:10:00,63.89,64.2,63.86,64.1,167800.0,48.4914,48.7266,48.4686,48.6507,167800.0
2007-08-01 12:20:00,64.11,64.15,64.04,64.11,56100.0,48.6583,48.6887,48.6052,48.6583,56100.0
2007-08-01 12:30:00,64.12,64.17,64.04,64.06,23100.0,48.6659,48.7039,48.6052,48.6204,23100.0
2007-08-01 12:40:00,64.03,64.03,63.92,63.97,17900.0,48.5976,48.5976,48.5141,48.5521,17900.0
2007-08-01 12:50:00,63.97,63.97,63.73,63.86,17800.0,48.5521,48.5521,48.3699,48.4686,17800.0
2007-08-01 13:00:00,63.83,63.85,63.61,63.76,39100.0,48.4458,48.461,48.2788,48.3927,39100.0
2007-08-01 13:10:00,63.78,63.9,63.74,63.86,42200.0,48.4079,48.4989,48.3775,48.4686,42200.0
2007-08-01 13:20:00,63.87,63.92,63.54,63.56,44900.0,48.4762,48.5141,48.2257,48.2409,44900.0
2007-08-01 13:30:00,63.56,63.8,63.55,63.69,112200.0,48.2409,48.423,48.2333,48.3396,112200.0
2007-08-01 13:40:00,63.71,63.9,63.68,63.7,81000.0,48.3547,48.4989,48.332,48.3471,81000.0
2007-08-01 13:50:00,63.67,63.84,63.65,63.79,42100.0,48.3244,48.4534,48.3092,48.4155,42100.0
2007-08-01 14:00:00,63.73,63.85,63.67,63.76,10800.0,48.3699,48.461,48.3244,48.3927,10800.0
2007-08-01 14:10:00,63.76,63.77,63.6,63.69,40100.0,48.3927,48.4003,48.2712,48.3396,40100.0
2007-08-01 14:20:00,63.72,63.8,63.67,63.72,16500.0,48.3623,48.423,48.3244,48.3623,16500.0
2007-08-01 14:30:00,63.72,63.74,63.6,63.61,25500.0,48.3623,48.3775,48.2712,48.2788,25500.0
2007-08-01 14:40:00,63.64,63.75,63.54,63.72,203700.0,48.3016,48.3851,48.2257,48.3623,203700.0
2007-08-01 14:50:00,63.75,63.78,63.51,63.6,103500.0,48.3851,48.4079,48.2029,48.2712,103500.0
2007-08-01 15:00:00,63.66,63.75,63.5,63.5,273200.0,48.3168,48.3851,48.1953,48.1953,273200.0
2007-08-01 15:10:00,63.5,63.6,63.35,63.5,405100.0,48.1953,48.2712,48.0815,48.1953,405100.0
2007-08-01 15:20:00,63.5,63.7,63.42,63.66,507100.0,48.1953,48.3471,48.1346,48.3168,507100.0
2007-08-01 15:30:00,63.65,63.8,63.48,63.79,112700.0,48.3092,48.423,48.1802,48.4155,112700.0
2007-08-01 15:40:00,63.78,64.31,63.72,64.14,141800.0,48.4079,48.8101,48.3623,48.6811,141800.0
2007-08-01 15:50:00,64.13,65.0,64.13,64.66,143700.0,48.6735,49.3338,48.6735,49.0758,143700.0
2007-08-02 09:30:00,65.52,65.54,63.74,63.98,138800.0,49.7285,49.7437,48.3775,48.5597,138800.0
2007-08-02 09:40:00,64.01,64.21,63.98,64.15,132900.0,48.5824,48.7342,48.5597,48.6887,132900.0
2007-08-02 09:50:00,64.14,64.28,64.12,64.23,107700.0,48.6811,48.7874,48.6659,48.7494,107700.0
2007-08-02 10:00:00,64.22,64.22,63.84,63.88,32000.0,48.7418,48.7418,48.4534,48.4838,32000.0
2007-08-02 10:10:00,63.92,64.02,63.8,63.88,22500.0,48.5141,48.59,48.423,48.4838,22500.0
2007-08-02 10:20:00,63.83,63.91,63.73,63.84,18000.0,48.4458,48.5065,48.3699,48.4534,18000.0
2007-08-02 10:30:00,63.86,64.01,63.8,63.95,47400.0,48.4686,48.5824,48.423,48.5369,47400.0
2007-08-02 10:40:00,63.95,64.02,63.85,63.92,77700.0,48.5369,48.59,48.461,48.5141,77700.0
2007-08-02 10:50:00,63.96,63.96,63.78,63.78,26000.0,48.5445,48.5445,48.4079,48.4079,26000.0
2007-08-02 11:00:00,63.76,63.8,63.62,63.63,51600.0,48.3927,48.423,48.2864,48.294,51600.0
2007-08-02 11:10:00,63.62,63.78,63.62,63.76,26300.0,48.2864,48.4079,48.2864,48.3927,26300.0
2007-08-02 11:20:00,63.75,63.85,63.71,63.82,30200.0,48.3851,48.461,48.3547,48.4382,30200.0
2007-08-02 11:30:00,63.85,63.87,63.8,63.84,19200.0,48.461,48.4762,48.423,48.4534,19200.0
2007-08-02 11:40:00,63.84,63.87,63.84,63.86,7300.0,48.4534,48.4762,48.4534,48.4686,7300.0
2007-08-02 11:50:00,63.86,64.06,63.86,64.04,25000.0,48.4686,48.6204,48.4686,48.6052,25000.0
2007-08-02 12:00:00,64.08,64.13,63.99,64.07,14600.0,48.6356,48.6735,48.5673,48.628,14600.0
2007-08-02 12:10:00,64.08,64.19,64.07,64.09,13100.0,48.6356,48.719,48.628,48.6431,13100.0
2007-08-02 12:20:00,64.09,64.12,64.0,64.04,15100.0,48.6431,48.6659,48.5748,48.6052,15100.0
2007-08-02 12:30:00,64.03,64.03,63.9,63.97,29200.0,48.5976,48.5976,48.4989,48.5521,29200.0
2007-08-02 12:40:00,63.96,63.99,63.91,63.97,9300.0,48.5445,48.5673,48.5065,48.5521,9300.0
2007-08-02 12:50:00,63.98,63.98,63.82,63.82,45800.0,48.5597,48.5597,48.4382,48.4382,45800.0
2007-08-02 13:00:00,63.8,63.9,63.7,63.81,33500.0,48.423,48.4989,48.3471,48.4306,33500.0
2007-08-02 13:10:00,63.82,63.83,63.69,63.8,33900.0,48.4382,48.4458,48.3396,48.423,33900.0
2007-08-02 13:20:00,63.8,63.8,63.61,63.65,45600.0,48.423,48.423,48.2788,48.3092,45600.0
2007-08-02 13:30:00,63.65,63.9,63.65,63.83,35200.0,48.3092,48.4989,48.3092,48.4458,35200.0
2007-08-02 13:40:00,63.87,63.93,63.76,63.76,13400.0,48.4762,48.5217,48.3927,48.3927,13400.0
2007-08-02 13:50:00,63.77,63.89,63.75,63.89,11400.0,48.4003,48.4914,48.3851,48.4914,11400.0
2007-08-02 14:00:00,63.87,64.11,63.87,64.08,40900.0,48.4762,48.6583,48.4762,48.6356,40900.0
2007-08-02 14:10:00,64.05,64.05,63.84,63.94,17300.0,48.6128,48.6128,48.4534,48.5293,17300.0
2007-08-02 14:20:00,63.93,63.99,63.79,63.87,15600.0,48.5217,48.5673,48.4155,48.4762,15600.0
2007-08-02 14:30:00,63.9,64.01,63.78,63.79,16400.0,48.4989,48.5824,48.4079,48.4155,16400.0
2007-08-02 14:40:00,63.8,63.88,63.78,63.84,4900.0,48.423,48.4838,48.4079,48.4534,4900.0
2007-08-02 14:50:00,63.88,63.91,63.78,63.86,4100.0,48.4838,48.5065,48.4079,48.4686,4100.0
2007-08-02 15:00:00,63.81,64.05,63.8,64.01,14700.0,48.4306,48.6128,48.423,48.5824,14700.0
2007-08-02 15:10:00,64.04,64.05,63.96,64.01,15300.0,48.6052,48.6128,48.5445,48.5824,15300.0
2007-08-02 15:20:00,64.1,64.49,64.1,64.42,45000.0,48.6507,48.9467,48.6507,48.8936,45000.0
2007-08-02 15:30:00,64.41,64.5,64.27,64.28,46900.0,48.886,48.9543,48.7798,48.7874,46900.0
2007-08-02 15:40:00,64.29,64.39,64.19,64.29,40500.0,48.7949,48.8708,48.719,48.7949,40500.0
2007-08-02 15:50:00,64.29,64.4,64.25,64.35,94300.0,48.7949,48.8784,48.7646,48.8405,94300.0
2007-08-03 09:30:00,64.4,64.73,64.34,64.49,62300.0,48.8784,49.1289,48.8329,48.9467,62300.0
2007-08-03 09:40:00,64.49,64.53,64.26,64.26,57700.0,48.9467,48.9771,48.7722,48.7722,57700.0
2007-08-03 09:50:00,64.27,64.32,64.0,64.01,61000.0,48.7798,48.8177,48.5748,48.5824,61000.0
2007-08-03 10:00:00,64.01,64.01,63.77,63.86,36300.0,48.5824,48.5824,48.4003,48.4686,36300.0
2007-08-03 10:10:00,63.86,64.0,63.86,63.93,34600.0,48.4686,48.5748,48.4686,48.5217,34600.0
2007-08-03 10:20:00,63.94,63.96,63.84,63.93,24200.0,48.5293,48.5445,48.4534,48.5217,24200.0
2007-08-03 10:30:00,63.92,63.92,63.61,63.76,86700.0,48.5141,48.5141,48.2788,48.3927,86700.0
2007-08-03 10:40:00,63.69,64.0,63.55,63.57,151800.0,48.3396,48.5748,48.2333,48.2485,151800.0
2007-08-03 10:50:00,63.58,63.62,63.44,63.47,193200.0,48.2561,48.2864,48.1498,48.1726,193200.0
2007-08-03 11:00:00,63.44,63.55,63.25,63.5,202800.0,48.1498,48.2333,48.0056,48.1953,202800.0
2007-08-03 11:10:00,63.49,63.54,63.34,63.41,123000.0,48.1878,48.2257,48.0739,48.127,123000.0
2007-08-03 11:20:00,63.45,63.51,63.3,63.51,72800.0,48.1574,48.2029,48.0436,48.2029,72800.0
2007-08-03 11:30:00,63.47,63.55,63.37,63.52,57800.0,48.1726,48.2333,48.0967,48.2105,57800.0
2007-08-03 11:40:00,63.53,63.57,63.42,63.46,265700.0,48.2181,48.2485,48.1346,48.165,265700.0
2007-08-03 11:50:00,63.47,63.47,63.3,63.39,207100.0,48.1726,48.1726,48.0436,48.1119,207100.0
2007-08-03 12:00:00,63.4,63.4,63.25,63.33,231900.0,48.1195,48.1195,48.0056,48.0663,231900.0
2007-08-03 12:10:00,63.37,63.43,63.33,63.35,389800.0,48.0967,48.1422,48.0663,48.0815,389800.0
2007-08-03 12:20:00,63.35,63.35,63.14,63.19,21400.0,48.0815,48.0815,47.9221,47.9601,21400.0
2007-08-03 12:30:00,63.18,63.24,63.13,63.19,30200.0,47.9525,47.998,47.9145,47.9601,30200.0
2007-08-03 12:40:00,63.19,63.25,63.16,63.19,37100.0,47.9601,48.0056,47.9373,47.9601,37100.0
2007-08-03 12:50:00,63.17,63.19,62.94,63.01,35400.0,47.9449,47.9601,47.7703,47.8234,35400.0
2007-08-03 13:00:00,63.0,63.14,62.87,63.04,50500.0,47.8159,47.9221,47.7172,47.8462,50500.0
2007-08-03 13:10:00,63.03,63.26,63.03,63.1,44100.0,47.8386,48.0132,47.8386,47.8918,44100.0
2007-08-03 13:20:00,63.09,63.17,63.06,63.08,44900.0,47.8842,47.9449,47.8614,47.8766,44900.0
2007-08-03 13:30:00,63.06,63.13,63.01,63.08,15800.0,47.8614,47.9145,47.8234,47.8766,15800.0
2007-08-03 13:40:00,63.09,63.19,63.08,63.11,22600.0,47.8842,47.9601,47.8766,47.8993,22600.0
2007-08-03 13:50:00,63.13,63.36,63.1,63.15,27300.0,47.9145,48.0891,47.8918,47.9297,27300.0
2007-08-03 14:00:00,63.29,63.43,63.27,63.3,25300.0,48.036,48.1422,48.0208,48.0436,25300.0
2007-08-03 14:10:00,63.35,63.35,62.98,62.98,39900.0,48.0815,48.0815,47.8007,47.8007,39900.0
2007-08-03 14:20:00,63.06,63.11,62.83,62.83,98200.0,47.8614,47.8993,47.6868,47.6868,98200.0
2007-08-03 14:30:00,62.83,63.19,62.8,62.91,94200.0,47.6868,47.9601,47.6641,47.7475,94200.0
2007-08-03 14:40:00,62.91,62.97,62.77,62.79,74800.0,47.7475,47.7931,47.6413,47.6565,74800.0
2007-08-03 14:50:00,62.76,62.93,62.7,62.73,116100.0,47.6337,47.7627,47.5882,47.6109,116100.0
2007-08-03 15:00:00,62.75,62.76,62.39,62.49,82400.0,47.6261,47.6337,47.3529,47.4288,82400.0
2007-08-03 15:10:00,62.5,62.67,62.38,62.4,70200.0,47.4364,47.5654,47.3453,47.3605,70200.0
2007-08-03 15:20:00,62.4,62.49,62.17,62.17,89600.0,47.3605,47.4288,47.1859,47.1859,89600.0
2007-08-03 15:30:00,62.19,62.27,61.57,61.77,275200.0,47.2011,47.2618,46.7305,46.8823,275200.0
2007-08-03 15:40:00,61.66,61.85,61.55,61.76,122100.0,46.7988,46.943,46.7153,46.8747,122100.0
2007-08-03 15:50:00,61.76,62.16,61.72,61.86,254800.0,46.8747,47.1783,46.8444,46.9506,254800.0
2007-08-06 09:30:00,63.4,63.6,62.61,63.26,215200.0,48.1195,48.2712,47.5199,48.0132,215200.0
2007-08-06 09:40:00,63.26,63.42,62.68,62.76,131700.0,48.0132,48.1346,47.573,47.6337,131700.0
2007-08-06 09:50:00,62.68,63.08,62.43,63.07,103400.0,47.573,47.8766,47.3832,47.869,103400.0
2007-08-06 10:00:00,63.1,63.14,62.88,62.93,198800.0,47.8918,47.9221,47.7248,47.7627,198800.0
2007-08-06 10:10:00,62.91,62.96,62.65,62.85,136200.0,47.7475,47.7855,47.5502,47.702,136200.0
2007-08-06 10:20:00,62.8,62.87,62.55,62.7,78300.0,47.6641,47.7172,47.4743,47.5882,78300.0
2007-08-06 10:30:00,62.66,62.8,62.5,62.69,45100.0,47.5578,47.6641,47.4364,47.5806,45100.0
2007-08-06 10:40:00,62.7,62.77,62.47,62.7,35700.0,47.5882,47.6413,47.4136,47.5882,35700.0
2007-08-06 10:50:00,62.7,62.72,62.43,62.57,91900.0,47.5882,47.6033,47.3832,47.4895,91900.0
2007-08-06 11:00:00,62.6,62.66,62.44,62.57,37500.0,47.5123,47.5578,47.3908,47.4895,37500.0
2007-08-06 11:10:00,62.59,62.82,62.48,62.77,74200.0,47.5047,47.6792,47.4212,47.6413,74200.0
2007-08-06 11:20:00,62.77,62.98,62.77,62.91,60000.0,47.6413,47.8007,47.6413,47.7475,60000.0
2007-08-06 11:30:00,62.98,63.0,62.82,62.85,48500.0,47.8007,47.8159,47.6792,47.702,48500.0
2007-08-06 11:40:00,62.85,63.09,62.85,63.05,24800.0,47.702,47.8842,47.702,47.8538,24800.0
2007-08-06 11:50:00,63.1,63.32,62.56,63.26,61100.0,47.8918,48.0587,47.4819,48.0132,61100.0
2007-08-06 12:00:00,63.22,63.25,63.12,63.13,56900.0,47.9828,48.0056,47.9069,47.9145,56900.0
2007-08-06 12:10:00,63.12,63.21,63.12,63.13,19500.0,47.9069,47.9752,47.9069,47.9145,19500.0
2007-08-06 12:20:00,63.15,63.2,63.11,63.2,28700.0,47.9297,47.9677,47.8993,47.9677,28700.0
2007-08-06 12:30:00,63.2,63.41,63.16,63.41,17600.0,47.9677,48.127,47.9373,48.127,17600.0
2007-08-06 12:40:00,63.41,63.52,63.41,63.49,21600.0,48.127,48.2105,48.127,48.1878,21600.0
2007-08-06 12:50:00,63.49,63.61,63.49,63.57,54900.0,48.1878,48.2788,48.1878,48.2485,54900.0
2007-08-06 13:00:00,63.57,63.59,63.41,63.41,34000.0,48.2485,48.2637,48.127,48.127,34000.0
2007-08-06 13:10:00,63.39,63.52,63.2,63.52,58800.0,48.1119,48.2105,47.9677,48.2105,58800.0
2007-08-06 13:20:00,63.51,63.7,63.45,63.61,86700.0,48.2029,48.3471,48.1574,48.2788,86700.0
2007-08-06 13:30:00,63.59,63.59,63.3,63.34,28200.0,48.2637,48.2637,48.0436,48.0739,28200.0
2007-08-06 13:40:00,63.32,63.4,63.16,63.22,30900.0,48.0587,48.1195,47.9373,47.9828,30900.0
2007-08-06 13:50:00,63.21,63.4,63.18,63.2,26500.0,47.9752,48.1195,47.9525,47.9677,26500.0
2007-08-06 14:00:00,63.22,63.39,63.17,63.34,44100.0,47.9828,48.1119,47.9449,48.0739,44100.0
2007-08-06 14:10:00,63.34,63.44,63.28,63.4,71100.0,48.0739,48.1498,48.0284,48.1195,71100.0
2007-08-06 14:20:00,63.45,63.56,63.42,63.43,129100.0,48.1574,48.2409,48.1346,48.1422,129100.0
2007-08-06 14:30:00,63.5,63.53,63.35,63.52,40700.0,48.1953,48.2181,48.0815,48.2105,40700.0
2007-08-06 14:40:00,63.56,63.92,63.56,63.78,125600.0,48.2409,48.5141,48.2409,48.4079,125600.0
2007-08-06 14:50:00,63.77,63.83,63.53,63.57,75200.0,48.4003,48.4458,48.2181,48.2485,75200.0
2007-08-06 15:00:00,63.58,63.87,63.58,63.84,119100.0,48.2561,48.4762,48.2561,48.4534,119100.0
2007-08-06 15:10:00,63.84,63.95,63.74,63.91,58900.0,48.4534,48.5369,48.3775,48.5065,58900.0
2007-08-06 15:20:00,63.91,63.96,63.81,63.87,45200.0,48.5065,48.5445,48.4306,48.4762,45200.0
2007-08-06 15:30:00,63.87,63.93,63.69,63.8,83500.0,48.4762,48.5217,48.3396,48.423,83500.0
2007-08-06 15:40:00,63.81,64.31,63.81,64.2,110700.0,48.4306,48.8101,48.4306,48.7266,110700.0
2007-08-06 15:50:00,64.16,64.38,64.11,64.2,246600.0,48.6963,48.8633,48.6583,48.7266,246600.0
2007-08-07 09:30:00,63.45,63.62,63.14,63.2,70500.0,48.1574,48.2864,47.9221,47.9677,70500.0
2007-08-07 09:40:00,63.15,63.44,63.15,63.35,235100.0,47.9297,48.1498,47.9297,48.0815,235100.0
2007-08-07 09:50:00,63.36,63.57,63.32,63.57,92600.0,48.0891,48.2485,48.0587,48.2485,92600.0
2007-08-07 10:00:00,63.57,63.82,63.54,63.82,20800.0,48.2485,48.4382,48.2257,48.4382,20800.0
2007-08-07 10:10:00,63.81,63.81,63.56,63.58,87400.0,48.4306,48.4306,48.2409,48.2561,87400.0
2007-08-07 10:20:00,63.58,63.67,63.43,63.47,219000.0,48.2561,48.3244,48.1422,48.1726,219000.0
2007-08-07 10:30:00,63.47,63.62,63.36,63.49,213900.0,48.1726,48.2864,48.0891,48.1878,213900.0
2007-08-07 10:40:00,63.5,63.65,63.44,63.62,83400.0,48.1953,48.3092,48.1498,48.2864,83400.0
2007-08-07 10:50:00,63.59,63.7,63.57,63.57,81400.0,48.2637,48.3471,48.2485,48.2485,81400.0
2007-08-07 11:00:00,63.56,63.73,63.49,63.57,27900.0,48.2409,48.3699,48.1878,48.2485,27900.0
2007-08-07 11:10:00,63.56,63.62,63.49,63.6,60000.0,48.2409,48.2864,48.1878,48.2712,60000.0
2007-08-07 11:20:00,63.64,63.72,63.62,63.66,30500.0,48.3016,48.3623,48.2864,48.3168,30500.0
2007-08-07 11:30:00,63.66,63.74,63.65,63.72,92400.0,48.3168,48.3775,48.3092,48.3623,92400.0
2007-08-07 11:40:00,63.71,63.93,63.71,63.93,33800.0,48.3547,48.5217,48.3547,48.5217,33800.0
2007-08-07 11:50:00,63.92,64.1,63.92,64.07,113500.0,48.5141,48.6507,48.5141,48.628,113500.0
2007-08-07 12:00:00,64.04,64.25,64.04,64.18,35000.0,48.6052,48.7646,48.6052,48.7115,35000.0
2007-08-07 12:10:00,64.2,64.24,64.11,64.17,115300.0,48.7266,48.757,48.6583,48.7039,115300.0
2007-08-07 12:20:00,64.17,64.17,64.03,64.07,24400.0,48.7039,48.7039,48.5976,48.628,24400.0
2007-08-07 12:30:00,64.14,64.25,64.12,64.2,18600.0,48.6811,48.7646,48.6659,48.7266,18600.0
2007-08-07 12:40:00,64.2,64.2,64.0,64.07,19100.0,48.7266,48.7266,48.5748,48.628,19100.0
2007-08-07 12:50:00,64.05,64.14,64.05,64.06,14600.0,48.6128,48.6811,48.6128,48.6204,14600.0
2007-08-07 13:00:00,64.1,64.25,64.07,64.25,16100.0,48.6507,48.7646,48.628,48.7646,16100.0
2007-08-07 13:10:00,64.25,64.25,64.14,64.18,15800.0,48.7646,48.7646,48.6811,48.7115,15800.0
2007-08-07 13:20:00,64.21,64.31,64.19,64.2,14300.0,48.7342,48.8101,48.719,48.7266,14300.0
2007-08-07 13:30:00,64.2,64.23,64.19,64.19,14600.0,48.7266,48.7494,48.719,48.719,14600.0
2007-08-07 13:40:00,64.18,64.4,64.18,64.4,10500.0,48.7115,48.8784,48.7115,48.8784,10500.0
2007-08-07 13:50:00,64.39,64.4,64.23,64.25,13900.0,48.8708,48.8784,48.7494,48.7646,13900.0
2007-08-07 14:00:00,64.26,64.29,64.21,64.25,10700.0,48.7722,48.7949,48.7342,48.7646,10700.0
2007-08-07 14:10:00,64.27,64.38,63.68,63.68,51000.0,48.7798,48.8633,48.332,48.332,51000.0
2007-08-07 14:20:00,63.67,63.96,63.52,63.73,68600.0,48.3244,48.5445,48.2105,48.3699,68600.0
2007-08-07 14:30:00,63.76,63.77,63.36,63.48,97800.0,48.3927,48.4003,48.0891,48.1802,97800.0
2007-08-07 14:40:00,63.48,64.06,63.43,64.03,91500.0,48.1802,48.6204,48.1422,48.5976,91500.0
2007-08-07 14:50:00,64.01,64.33,63.9,64.33,60500.0,48.5824,48.8253,48.4989,48.8253,60500.0
2007-08-07 15:00:00,64.33,64.83,64.33,64.6,228700.0,48.8253,49.2048,48.8253,49.0302,228700.0
2007-08-07 15:10:00,64.56,64.77,64.34,64.34,97800.0,48.9999,49.1593,48.8329,48.8329,97800.0
2007-08-07 15:20:00,64.38,64.62,64.21,64.6,99700.0,48.8633,49.0454,48.7342,49.0302,99700.0
2007-08-07 15:30:00,64.64,65.04,64.64,65.0,181500.0,49.0606,49.3642,49.0606,49.3338,181500.0
2007-08-07 15:40:00,65.0,65.02,64.64,64.64,130700.0,49.3338,49.349,49.0606,49.0606,130700.0
2007-08-07 15:50:00,64.65,64.7,64.03,64.61,222700.0,49.0682,49.1061,48.5976,49.0378,222700.0
2007-08-08 12:20:00,66.44,66.46,66.36,66.46,26300.0,50.4268,50.4419,50.366,50.4419,26300.0
2007-08-08 12:30:00,66.46,66.57,66.43,66.54,32500.0,50.4419,50.5254,50.4192,50.5027,32500.0
2007-08-08 12:40:00,66.55,66.63,66.54,66.6,36100.0,50.5102,50.571,50.5027,50.5482,36100.0
2007-08-08 12:50:00,66.6,66.63,66.5,66.55,23600.0,50.5482,50.571,50.4723,50.5102,23600.0
2007-08-08 13:00:00,66.54,66.58,66.52,66.56,29800.0,50.5027,50.533,50.4875,50.5178,29800.0
2007-08-08 13:10:00,66.58,66.74,66.5,66.67,51100.0,50.533,50.6545,50.4723,50.6013,51100.0
2007-08-08 13:20:00,66.65,66.74,66.6,66.69,31300.0,50.5861,50.6545,50.5482,50.6165,31300.0
2007-08-08 13:30:00,66.67,66.83,66.67,66.82,38200.0,50.6013,50.7228,50.6013,50.7152,38200.0
2007-08-08 13:40:00,66.82,66.88,66.75,66.85,36200.0,50.7152,50.7607,50.662,50.7379,36200.0
2007-08-08 13:50:00,66.82,66.86,66.71,66.79,98300.0,50.7152,50.7455,50.6317,50.6924,98300.0
2007-08-08 14:00:00,66.8,66.88,66.69,66.78,25300.0,50.7,50.7607,50.6165,50.6848,25300.0
2007-08-08 14:10:00,66.77,66.81,66.68,66.7,115900.0,50.6772,50.7076,50.6089,50.6241,115900.0
2007-08-08 14:20:00,66.69,66.85,66.61,66.84,54700.0,50.6165,50.7379,50.5558,50.7303,54700.0
2007-08-08 14:30:00,66.85,66.98,66.47,66.65,141900.0,50.7379,50.8366,50.4495,50.5861,141900.0
2007-08-08 14:40:00,66.61,66.68,66.43,66.48,101700.0,50.5558,50.6089,50.4192,50.4571,101700.0
2007-08-08 14:50:00,66.46,66.5,66.21,66.35,123500.0,50.4419,50.4723,50.2522,50.3584,123500.0
2007-08-08 15:00:00,66.35,66.38,65.86,66.0,86800.0,50.3584,50.3812,49.9865,50.0928,86800.0
2007-08-08 15:10:00,66.01,66.17,65.76,65.8,153900.0,50.1004,50.2218,49.9106,49.941,153900.0
2007-08-08 15:20:00,65.8,66.06,65.43,65.51,176800.0,49.941,50.1383,49.6602,49.7209,176800.0
2007-08-08 15:30:00,65.52,65.72,65.38,65.7,204200.0,49.7285,49.8803,49.6222,49.8651,204200.0
2007-08-08 15:40:00,65.7,65.77,65.49,65.76,255400.0,49.8651,49.9182,49.7057,49.9106,255400.0
2007-08-08 15:50:00,65.73,66.77,65.67,66.1,502400.0,49.8879,50.6772,49.8423,50.1687,502400.0
2007-08-09 09:30:00,63.6,64.02,63.6,63.94,107300.0,48.2712,48.59,48.2712,48.5293,107300.0
2007-08-09 09:40:00,63.97,64.2,63.6,64.02,141900.0,48.5521,48.7266,48.2712,48.59,141900.0
2007-08-09 09:50:00,64.07,64.07,63.8,63.86,76500.0,48.628,48.628,48.423,48.4686,76500.0
2007-08-09 10:00:00,63.86,64.0,63.66,63.77,254500.0,48.4686,48.5748,48.3168,48.4003,254500.0
2007-08-09 10:10:00,63.73,64.17,63.71,64.09,46000.0,48.3699,48.7039,48.3547,48.6431,46000.0
2007-08-09 10:20:00,64.1,64.13,63.86,64.0,44700.0,48.6507,48.6735,48.4686,48.5748,44700.0
2007-08-09 10:30:00,64.08,64.41,64.06,64.17,57700.0,48.6356,48.886,48.6204,48.7039,57700.0
2007-08-09 10:40:00,64.13,64.24,63.94,64.19,56000.0,48.6735,48.757,48.5293,48.719,56000.0
2007-08-09 10:50:00,64.19,64.23,63.94,64.1,32500.0,48.719,48.7494,48.5293,48.6507,32500.0
2007-08-09 11:00:00,64.15,64.47,64.13,64.4,43300.0,48.6887,48.9316,48.6735,48.8784,43300.0
2007-08-09 11:10:00,64.32,64.57,64.17,64.31,53100.0,48.8177,49.0075,48.7039,48.8101,53100.0
2007-08-09 11:20:00,64.31,64.35,64.16,64.17,31500.0,48.8101,48.8405,48.6963,48.7039,31500.0
2007-08-09 11:30:00,64.21,64.28,64.06,64.06,8400.0,48.7342,48.7874,48.6204,48.6204,8400.0
2007-08-09 11:40:00,64.06,64.12,63.93,64.0,48500.0,48.6204,48.6659,48.5217,48.5748,48500.0
2007-08-09 11:50:00,64.0,64.1,63.95,64.09,35500.0,48.5748,48.6507,48.5369,48.6431,35500.0
2007-08-09 12:00:00,64.09,64.1,63.9,63.95,24000.0,48.6431,48.6507,48.4989,48.5369,24000.0
2007-08-09 12:10:00,63.92,64.12,63.92,64.02,12300.0,48.5141,48.6659,48.5141,48.59,12300.0
2007-08-09 12:20:00,64.04,64.15,63.97,64.11,10500.0,48.6052,48.6887,48.5521,48.6583,10500.0
2007-08-09 12:30:00,64.11,64.11,63.86,63.86,30600.0,48.6583,48.6583,48.4686,48.4686,30600.0
2007-08-09 12:40:00,63.86,63.9,63.72,63.74,23600.0,48.4686,48.4989,48.3623,48.3775,23600.0
2007-08-09 12:50:00,63.77,63.83,63.65,63.78,21600.0,48.4003,48.4458,48.3092,48.4079,21600.0
2007-08-09 13:00:00,63.75,63.78,63.6,63.63,19600.0,48.3851,48.4079,48.2712,48.294,19600.0
2007-08-09 13:10:00,63.64,63.7,63.33,63.37,121000.0,48.3016,48.3471,48.0663,48.0967,121000.0
2007-08-09 13:20:00,63.4,63.53,63.36,63.49,42600.0,48.1195,48.2181,48.0891,48.1878,42600.0
2007-08-09 13:30:00,63.49,63.7,63.49,63.7,95300.0,48.1878,48.3471,48.1878,48.3471,95300.0
2007-08-09 13:40:00,63.67,63.95,63.6,63.88,47300.0,48.3244,48.5369,48.2712,48.4838,47300.0
2007-08-09 13:50:00,63.87,63.9,63.74,63.8,19300.0,48.4762,48.4989,48.3775,48.423,19300.0
2007-08-09 14:00:00,63.81,63.81,63.5,63.58,31500.0,48.4306,48.4306,48.1953,48.2561,31500.0
2007-08-09 14:10:00,63.57,63.66,63.5,63.5,22900.0,48.2485,48.3168,48.1953,48.1953,22900.0
2007-08-09 14:20:00,63.62,63.75,63.49,63.51,46600.0,48.2864,48.3851,48.1878,48.2029,46600.0
2007-08-09 14:30:00,63.5,63.55,63.33,63.45,64400.0,48.1953,48.2333,48.0663,48.1574,64400.0
2007-08-09 14:40:00,63.46,63.67,63.46,63.46,31900.0,48.165,48.3244,48.165,48.165,31900.0
2007-08-09 14:50:00,63.46,63.46,63.06,63.06,89900.0,48.165,48.165,47.8614,47.8614,89900.0
2007-08-09 15:00:00,63.06,63.33,62.6,63.12,137300.0,47.8614,48.0663,47.5123,47.9069,137300.0
2007-08-09 15:10:00,63.12,63.52,63.1,63.45,103000.0,47.9069,48.2105,47.8918,48.1574,103000.0
2007-08-09 15:20:00,63.45,63.57,63.1,63.54,213000.0,48.1574,48.2485,47.8918,48.2257,213000.0
2007-08-09 15:30:00,63.53,63.67,63.02,63.23,46600.0,48.2181,48.3244,47.831,47.9904,46600.0
2007-08-09 15:40:00,63.24,63.64,63.09,63.45,53900.0,47.998,48.3016,47.8842,48.1574,53900.0
2007-08-09 15:50:00,63.46,63.5,63.21,63.24,148000.0,48.165,48.1953,47.9752,47.998,148000.0
2007-08-10 09:30:00,61.05,61.13,60.3,60.84,209200.0,46.3358,46.3966,45.7666,46.1765,209200.0
2007-08-10 09:40:00,60.79,61.04,60.7,61.04,210600.0,46.1385,46.3283,46.0702,46.3283,210600.0
2007-08-10 09:50:00,61.0,61.64,60.88,61.33,640200.0,46.2979,46.7836,46.2068,46.5484,640200.0
2007-08-10 10:00:00,61.31,61.42,61.13,61.28,79800.0,46.5332,46.6167,46.3966,46.5104,79800.0
2007-08-10 10:10:00,61.31,61.54,61.16,61.29,73600.0,46.5332,46.7077,46.4193,46.518,73600.0
2007-08-10 10:20:00,61.24,61.44,60.8,60.91,79100.0,46.48,46.6318,46.1461,46.2296,79100.0
2007-08-10 10:30:00,60.94,61.1,60.79,60.86,91000.0,46.2524,46.3738,46.1385,46.1916,91000.0
2007-08-10 10:40:00,60.86,61.08,60.76,61.0,65100.0,46.1916,46.3586,46.1157,46.2979,65100.0
2007-08-10 10:50:00,61.01,61.27,60.99,61.22,113200.0,46.3055,46.5028,46.2903,46.4649,113200.0
2007-08-10 11:00:00,61.18,61.73,61.1,61.4,158100.0,46.4345,46.852,46.3738,46.6015,158100.0
2007-08-10 11:10:00,61.42,61.76,61.33,61.7,242600.0,46.6167,46.8747,46.5484,46.8292,242600.0
2007-08-10 11:20:00,61.7,61.75,61.54,61.65,124800.0,46.8292,46.8671,46.7077,46.7912,124800.0
2007-08-10 11:30:00,61.67,61.69,61.45,61.5,102900.0,46.8064,46.8216,46.6394,46.6774,102900.0
2007-08-10 11:40:00,61.48,61.72,61.4,61.65,61700.0,46.6622,46.8444,46.6015,46.7912,61700.0
2007-08-10 11:50:00,61.72,61.97,61.67,61.97,46400.0,46.8444,47.0341,46.8064,47.0341,46400.0
2007-08-10 12:00:00,61.97,62.38,61.97,62.18,121600.0,47.0341,47.3453,47.0341,47.1935,121600.0
2007-08-10 12:10:00,62.18,62.61,62.06,62.61,111200.0,47.1935,47.5199,47.1024,47.5199,111200.0
2007-08-10 12:20:00,62.61,63.03,62.47,62.57,188100.0,47.5199,47.8386,47.4136,47.4895,188100.0
2007-08-10 12:30:00,62.53,62.66,62.32,62.37,87400.0,47.4591,47.5578,47.2998,47.3377,87400.0
2007-08-10 12:40:00,62.37,62.43,61.92,61.96,127400.0,47.3377,47.3832,46.9962,47.0265,127400.0
2007-08-10 12:50:00,61.98,62.27,61.86,61.95,70800.0,47.0417,47.2618,46.9506,47.0189,70800.0
2007-08-10 13:00:00,61.94,62.21,61.94,62.16,18100.0,47.0113,47.2163,47.0113,47.1783,18100.0
2007-08-10 13:10:00,62.14,62.43,62.06,62.39,40500.0,47.1631,47.3832,47.1024,47.3529,40500.0
2007-08-10 13:20:00,62.4,62.63,62.16,62.16,52800.0,47.3605,47.535,47.1783,47.1783,52800.0
2007-08-10 13:30:00,62.17,62.34,62.0,62.2,25000.0,47.1859,47.3149,47.0569,47.2087,25000.0
2007-08-10 13:40:00,62.22,62.25,61.71,61.79,38400.0,47.2239,47.2466,46.8368,46.8975,38400.0
2007-08-10 13:50:00,61.77,62.08,61.7,62.06,26000.0,46.8823,47.1176,46.8292,47.1024,26000.0
2007-08-10 14:00:00,62.09,62.26,62.01,62.16,30300.0,47.1252,47.2542,47.0645,47.1783,30300.0
2007-08-10 14:10:00,62.16,62.25,61.99,62.11,25300.0,47.1783,47.2466,47.0493,47.1404,25300.0
2007-08-10 14:20:00,62.12,62.31,62.09,62.25,73500.0,47.148,47.2922,47.1252,47.2466,73500.0
2007-08-10 14:30:00,62.25,62.25,61.96,61.98,55500.0,47.2466,47.2466,47.0265,47.0417,55500.0
2007-08-10 14:40:00,62.06,62.3,62.04,62.19,44200.0,47.1024,47.2846,47.0872,47.2011,44200.0
2007-08-10 14:50:00,62.16,62.16,61.9,62.08,38300.0,47.1783,47.1783,46.981,47.1176,38300.0
2007-08-10 15:00:00,62.04,62.2,61.89,62.15,80200.0,47.0872,47.2087,46.9734,47.1707,80200.0
2007-08-10 15:10:00,62.12,62.17,61.9,61.9,42900.0,47.148,47.1859,46.981,46.981,42900.0
2007-08-10 15:20:00,61.9,62.36,61.89,62.29,173200.0,46.981,47.3301,46.9734,47.277,173200.0
2007-08-10 15:30:00,62.29,62.63,62.2,62.36,145200.0,47.277,47.535,47.2087,47.3301,145200.0
2007-08-10 15:40:00,62.32,62.39,62.01,62.32,111900.0,47.2998,47.3529,47.0645,47.2998,111900.0
2007-08-10 15:50:00,62.32,62.52,62.26,62.26,112200.0,47.2998,47.4515,47.2542,47.2542,112200.0
2007-08-13 09:30:00,62.88,63.25,62.88,63.02,154900.0,47.7248,48.0056,47.7248,47.831,154900.0
2007-08-13 09:40:00,62.95,63.06,62.82,63.05,77900.0,47.7779,47.8614,47.6792,47.8538,77900.0
2007-08-13 09:50:00,63.0,63.05,62.79,62.84,42500.0,47.8159,47.8538,47.6565,47.6944,42500.0
2007-08-13 10:00:00,62.86,63.11,62.8,62.95,121300.0,47.7096,47.8993,47.6641,47.7779,121300.0
2007-08-13 10:10:00,63.01,63.23,62.96,63.13,78400.0,47.8234,47.9904,47.7855,47.9145,78400.0
2007-08-13 10:20:00,63.2,63.4,63.14,63.18,65100.0,47.9677,48.1195,47.9221,47.9525,65100.0
2007-08-13 10:30:00,63.23,63.32,63.18,63.32,37700.0,47.9904,48.0587,47.9525,48.0587,37700.0
2007-08-13 10:40:00,63.32,63.32,63.18,63.2,67900.0,48.0587,48.0587,47.9525,47.9677,67900.0
2007-08-13 10:50:00,63.19,63.21,62.93,63.01,39400.0,47.9601,47.9752,47.7627,47.8234,39400.0
2007-08-13 11:00:00,63.01,63.06,62.76,62.81,41600.0,47.8234,47.8614,47.6337,47.6717,41600.0
2007-08-13 11:10:00,62.77,62.89,62.75,62.89,46200.0,47.6413,47.7324,47.6261,47.7324,46200.0
2007-08-13 11:20:00,62.88,63.05,62.81,62.85,21900.0,47.7248,47.8538,47.6717,47.702,21900.0
2007-08-13 11:30:00,62.99,63.1,62.96,63.03,33700.0,47.8083,47.8918,47.7855,47.8386,33700.0
2007-08-13 11:40:00,63.03,63.04,62.91,62.92,35700.0,47.8386,47.8462,47.7475,47.7551,35700.0
2007-08-13 11:50:00,62.9,63.06,62.9,63.06,23300.0,47.74,47.8614,47.74,47.8614,23300.0
2007-08-13 12:00:00,63.04,63.05,62.93,63.05,10700.0,47.8462,47.8538,47.7627,47.8538,10700.0
2007-08-13 12:10:00,62.99,63.01,62.95,62.96,18800.0,47.8083,47.8234,47.7779,47.7855,18800.0
2007-08-13 12:20:00,62.98,63.0,62.9,62.9,35400.0,47.8007,47.8159,47.74,47.74,35400.0
2007-08-13 12:30:00,62.9,62.94,62.8,62.88,229200.0,47.74,47.7703,47.6641,47.7248,229200.0
2007-08-13 12:40:00,62.86,62.9,62.64,62.74,58200.0,47.7096,47.74,47.5426,47.6185,58200.0
2007-08-13 12:50:00,62.75,62.85,62.71,62.79,57700.0,47.6261,47.702,47.5958,47.6565,57700.0
2007-08-13 13:00:00,62.79,62.85,62.69,62.7,48100.0,47.6565,47.702,47.5806,47.5882,48100.0
2007-08-13 13:10:00,62.69,62.69,62.59,62.6,56200.0,47.5806,47.5806,47.5047,47.5123,56200.0
2007-08-13 13:20:00,62.6,62.64,62.4,62.5,89800.0,47.5123,47.5426,47.3605,47.4364,89800.0
2007-08-13 13:30:00,62.54,62.73,62.44,62.6,16600.0,47.4667,47.6109,47.3908,47.5123,16600.0
2007-08-13 13:40:00,62.64,62.74,62.58,62.62,72100.0,47.5426,47.6185,47.4971,47.5274,72100.0
2007-08-13 13:50:00,62.66,62.74,62.58,62.73,29100.0,47.5578,47.6185,47.4971,47.6109,29100.0
2007-08-13 14:00:00,62.72,63.74,62.7,62.74,124900.0,47.6033,48.3775,47.5882,47.6185,124900.0
2007-08-13 14:10:00,62.74,62.75,62.68,62.7,123800.0,47.6185,47.6261,47.573,47.5882,123800.0
2007-08-13 14:20:00,62.7,62.9,62.69,62.83,133900.0,47.5882,47.74,47.5806,47.6868,133900.0
2007-08-13 14:30:00,62.85,62.94,62.81,62.94,21000.0,47.702,47.7703,47.6717,47.7703,21000.0
2007-08-13 14:40:00,62.88,62.88,62.78,62.85,15600.0,47.7248,47.7248,47.6489,47.702,15600.0
2007-08-13 14:50:00,62.83,62.87,62.77,62.8,14600.0,47.6868,47.7172,47.6413,47.6641,14600.0
2007-08-13 15:00:00,62.77,62.82,62.69,62.69,11900.0,47.6413,47.6792,47.5806,47.5806,11900.0
2007-08-13 15:10:00,62.7,62.82,62.55,62.65,32800.0,47.5882,47.6792,47.4743,47.5502,32800.0
2007-08-13 15:20:00,62.68,62.68,62.48,62.64,12000.0,47.573,47.573,47.4212,47.5426,12000.0
2007-08-13 15:30:00,62.64,62.84,62.55,62.84,30300.0,47.5426,47.6944,47.4743,47.6944,30300.0
2007-08-13 15:40:00,62.8,62.81,62.53,62.62,54000.0,47.6641,47.6717,47.4591,47.5274,54000.0
2007-08-13 15:50:00,62.62,62.7,62.29,62.49,63800.0,47.5274,47.5882,47.277,47.4288,63800.0
2007-08-14 09:30:00,62.09,62.16,61.8,61.93,47900.0,47.1252,47.1783,46.9051,47.0037,47900.0
2007-08-14 09:40:00,61.94,62.14,61.94,62.06,41200.0,47.0113,47.1631,47.0113,47.1024,41200.0
2007-08-14 09:50:00,62.08,62.12,61.86,61.92,57700.0,47.1176,47.148,46.9506,46.9962,57700.0
2007-08-14 10:00:00,61.99,62.0,61.58,61.6,31500.0,47.0493,47.0569,46.7381,46.7533,31500.0
2007-08-14 10:10:00,61.6,61.73,61.36,61.48,71300.0,46.7533,46.852,46.5711,46.6622,71300.0
2007-08-14 10:20:00,61.49,61.66,61.24,61.38,64000.0,46.6698,46.7988,46.48,46.5863,64000.0
2007-08-14 10:30:00,61.32,61.49,61.24,61.45,30100.0,46.5408,46.6698,46.48,46.6394,30100.0
2007-08-14 10:40:00,61.45,61.48,61.34,61.48,19000.0,46.6394,46.6622,46.5559,46.6622,19000.0
2007-08-14 10:50:00,61.48,61.48,61.02,61.13,67400.0,46.6622,46.6622,46.3131,46.3966,67400.0
2007-08-14 11:00:00,61.11,61.11,60.69,60.78,89400.0,46.3814,46.3814,46.0626,46.1309,89400.0
2007-08-14 11:10:00,60.74,61.04,60.74,61.04,91500.0,46.1006,46.3283,46.1006,46.3283,91500.0
2007-08-14 11:20:00,61.02,61.05,60.9,60.9,37800.0,46.3131,46.3358,46.222,46.222,37800.0
2007-08-14 11:30:00,60.9,61.2,60.9,60.99,53400.0,46.222,46.4497,46.222,46.2903,53400.0
2007-08-14 11:40:00,61.0,61.02,60.75,61.01,77400.0,46.2979,46.3131,46.1081,46.3055,77400.0
2007-08-14 11:50:00,60.99,61.4,60.94,61.2,188000.0,46.2903,46.6015,46.2524,46.4497,188000.0
2007-08-14 12:00:00,61.2,61.23,61.0,61.06,62300.0,46.4497,46.4725,46.2979,46.3434,62300.0
2007-08-14 12:10:00,61.07,61.18,61.01,61.18,41300.0,46.351,46.4345,46.3055,46.4345,41300.0
2007-08-14 12:20:00,61.16,61.16,60.77,60.91,54300.0,46.4193,46.4193,46.1233,46.2296,54300.0
2007-08-14 12:30:00,60.95,60.99,60.75,60.82,48300.0,46.2599,46.2903,46.1081,46.1613,48300.0
2007-08-14 12:40:00,60.83,60.88,60.69,60.87,23200.0,46.1689,46.2068,46.0626,46.1992,23200.0
2007-08-14 12:50:00,60.86,61.01,60.83,60.99,9300.0,46.1916,46.3055,46.1689,46.2903,9300.0
2007-08-14 13:00:00,61.01,61.01,60.94,60.97,12400.0,46.3055,46.3055,46.2524,46.2751,12400.0
2007-08-14 13:10:00,60.96,60.96,60.78,60.88,23200.0,46.2675,46.2675,46.1309,46.2068,23200.0
2007-08-14 13:20:00,60.9,60.9,60.75,60.79,14400.0,46.222,46.222,46.1081,46.1385,14400.0
2007-08-14 13:30:00,60.78,61.02,60.75,61.01,22800.0,46.1309,46.3131,46.1081,46.3055,22800.0
2007-08-14 13:40:00,61.0,61.01,60.79,60.8,39300.0,46.2979,46.3055,46.1385,46.1461,39300.0
2007-08-14 13:50:00,60.82,60.83,60.56,60.61,29000.0,46.1613,46.1689,45.9639,46.0019,29000.0
2007-08-14 14:00:00,60.63,60.67,60.3,60.5,80700.0,46.0171,46.0474,45.7666,45.9184,80700.0
2007-08-14 14:10:00,60.49,60.77,60.47,60.75,116800.0,45.9108,46.1233,45.8956,46.1081,116800.0
2007-08-14 14:20:00,60.75,60.77,60.62,60.72,70500.0,46.1081,46.1233,46.0095,46.0854,70500.0
2007-08-14 14:30:00,60.71,60.71,60.34,60.53,71800.0,46.0778,46.0778,45.797,45.9412,71800.0
2007-08-14 14:40:00,60.57,60.57,60.33,60.48,71700.0,45.9715,45.9715,45.7894,45.9032,71700.0
2007-08-14 14:50:00,60.48,60.48,60.35,60.46,18600.0,45.9032,45.9032,45.8046,45.888,18600.0
2007-08-14 15:00:00,60.46,60.67,60.46,60.56,59100.0,45.888,46.0474,45.888,45.9639,59100.0
2007-08-14 15:10:00,60.52,60.62,60.34,60.43,50000.0,45.9336,46.0095,45.797,45.8653,50000.0
2007-08-14 15:20:00,60.45,60.84,60.42,60.58,63100.0,45.8805,46.1765,45.8577,45.9791,63100.0
2007-08-14 15:30:00,60.58,60.58,60.25,60.25,135300.0,45.9791,45.9791,45.7287,45.7287,135300.0
2007-08-14 15:40:00,60.24,60.26,60.13,60.21,172100.0,45.7211,45.7362,45.6376,45.6983,172100.0
2007-08-14 15:50:00,60.2,60.22,60.0,60.12,173300.0,45.6907,45.7059,45.5389,45.63,173300.0
2007-08-15 09:30:00,59.84,59.99,59.2,59.41,162100.0,45.4175,45.5313,44.9317,45.0911,162100.0
2007-08-15 09:40:00,59.41,59.65,58.78,59.42,199900.0,45.0911,45.2733,44.613,45.0987,199900.0
2007-08-15 09:50:00,59.42,59.76,59.01,59.54,656400.0,45.0987,45.3568,44.7875,45.1898,656400.0
2007-08-15 10:00:00,59.58,59.63,58.93,59.26,445100.0,45.2201,45.2581,44.7268,44.9773,445100.0
2007-08-15 10:10:00,59.25,59.63,59.25,59.45,128600.0,44.9697,45.2581,44.9697,45.1215,128600.0
2007-08-15 10:20:00,59.38,60.18,59.36,60.14,129500.0,45.0683,45.6755,45.0532,45.6452,129500.0
2007-08-15 10:30:00,60.12,60.12,59.58,59.58,40100.0,45.63,45.63,45.2201,45.2201,40100.0
2007-08-15 10:40:00,59.57,59.79,59.5,59.71,105600.0,45.2126,45.3795,45.1594,45.3188,105600.0
2007-08-15 10:50:00,59.72,59.72,59.35,59.54,44700.0,45.3264,45.3264,45.0456,45.1898,44700.0
2007-08-15 11:00:00,59.57,59.72,59.35,59.35,47200.0,45.2126,45.3264,45.0456,45.0456,47200.0
2007-08-15 11:10:00,59.37,59.55,59.35,59.41,42700.0,45.0608,45.1974,45.0456,45.0911,42700.0
2007-08-15 11:20:00,59.42,59.52,59.22,59.52,47600.0,45.0987,45.1746,44.9469,45.1746,47600.0
2007-08-15 11:30:00,59.45,59.52,59.34,59.36,59100.0,45.1215,45.1746,45.038,45.0532,59100.0
2007-08-15 11:40:00,59.36,59.5,59.1,59.12,50400.0,45.0532,45.1594,44.8558,44.871,50400.0
2007-08-15 11:50:00,59.13,59.14,58.76,58.93,58100.0,44.8786,44.8862,44.5978,44.7268,58100.0
2007-08-15 12:00:00,58.93,59.04,58.9,58.98,30300.0,44.7268,44.8103,44.704,44.7648,30300.0
2007-08-15 12:10:00,58.93,59.26,58.93,59.06,18700.0,44.7268,44.9773,44.7268,44.8255,18700.0
2007-08-15 12:20:00,59.1,59.19,59.1,59.1,6300.0,44.8558,44.9241,44.8558,44.8558,6300.0
2007-08-15 12:30:00,59.1,59.19,59.0,59.1,46900.0,44.8558,44.9241,44.7799,44.8558,46900.0
2007-08-15 12:40:00,59.16,59.17,59.08,59.13,28100.0,44.9014,44.909,44.8406,44.8786,28100.0
2007-08-15 12:50:00,59.13,59.13,58.97,59.06,38000.0,44.8786,44.8786,44.7572,44.8255,38000.0
2007-08-15 13:00:00,59.06,59.11,58.93,58.93,33300.0,44.8255,44.8634,44.7268,44.7268,33300.0
2007-08-15 13:10:00,58.93,59.08,58.89,59.08,15300.0,44.7268,44.8406,44.6964,44.8406,15300.0
2007-08-15 13:20:00,59.1,59.24,59.08,59.18,15900.0,44.8558,44.9621,44.8406,44.9165,15900.0
2007-08-15 13:30:00,59.21,59.39,59.18,59.34,23100.0,44.9393,45.0759,44.9165,45.038,23100.0
2007-08-15 13:40:00,59.34,59.58,59.34,59.5,34200.0,45.038,45.2201,45.038,45.1594,34200.0
2007-08-15 13:50:00,59.5,59.56,59.44,59.5,27700.0,45.1594,45.205,45.1139,45.1594,27700.0
2007-08-15 14:00:00,59.51,59.51,59.36,59.37,32100.0,45.167,45.167,45.0532,45.0608,32100.0
2007-08-15 14:10:00,59.4,59.4,59.15,59.21,38300.0,45.0835,45.0835,44.8938,44.9393,38300.0
2007-08-15 14:20:00,59.39,59.49,59.18,59.23,43200.0,45.0759,45.1518,44.9165,44.9545,43200.0
2007-08-15 14:30:00,59.23,59.33,58.86,59.02,138100.0,44.9545,45.0304,44.6737,44.7951,138100.0
2007-08-15 14:40:00,59.03,59.1,58.91,58.91,129900.0,44.8027,44.8558,44.7116,44.7116,129900.0
2007-08-15 14:50:00,58.9,59.11,58.8,58.85,65200.0,44.704,44.8634,44.6281,44.6661,65200.0
2007-08-15 15:00:00,58.84,58.96,58.66,58.7,56200.0,44.6585,44.7496,44.5219,44.5522,56200.0
2007-08-15 15:10:00,58.73,58.74,58.4,58.5,109500.0,44.575,44.5826,44.3245,44.4004,109500.0
2007-08-15 15:20:00,58.5,58.72,58.4,58.4,142400.0,44.4004,44.5674,44.3245,44.3245,142400.0
2007-08-15 15:30:00,58.44,58.55,57.93,57.94,224400.0,44.3549,44.4384,43.9678,43.9754,224400.0
2007-08-15 15:40:00,57.93,58.22,57.93,58.18,178400.0,43.9678,44.1879,43.9678,44.1576,178400.0
2007-08-15 15:50:00,58.16,58.2,57.9,58.19,121800.0,44.1424,44.1727,43.9451,44.1652,121800.0
2007-08-16 09:30:00,55.48,56.0,55.02,55.5,367300.0,42.1083,42.503,41.7592,42.1235,367300.0
2007-08-16 09:40:00,55.5,56.69,55.36,56.2,480800.0,42.1235,43.0267,42.0172,42.6548,480800.0
2007-08-16 09:50:00,56.2,56.25,55.64,56.0,298500.0,42.6548,42.6927,42.2298,42.503,298500.0
2007-08-16 10:00:00,55.96,56.07,55.36,55.74,565000.0,42.4726,42.5561,42.0172,42.3056,565000.0
2007-08-16 10:10:00,55.71,55.82,55.5,55.65,183900.0,42.2829,42.3664,42.1235,42.2373,183900.0
2007-08-16 10:20:00,55.65,55.69,54.75,55.04,252700.0,42.2373,42.2677,41.5543,41.7744,252700.0
2007-08-16 10:30:00,55.0,55.22,54.88,55.07,222100.0,41.744,41.911,41.6529,41.7971,222100.0
2007-08-16 10:40:00,55.1,55.3,54.96,55.16,173600.0,41.8199,41.9717,41.7136,41.8654,173600.0
2007-08-16 10:50:00,55.16,55.5,55.11,55.3,163300.0,41.8654,42.1235,41.8275,41.9717,163300.0
2007-08-16 11:00:00,55.28,55.89,55.24,55.88,357900.0,41.9565,42.4195,41.9262,42.4119,357900.0
2007-08-16 11:10:00,55.87,56.2,55.66,55.66,250900.0,42.4043,42.6548,42.2449,42.2449,250900.0
2007-08-16 11:20:00,55.61,55.75,55.47,55.47,65500.0,42.207,42.3132,42.1007,42.1007,65500.0
2007-08-16 11:30:00,55.47,55.53,54.87,54.96,197500.0,42.1007,42.1463,41.6453,41.7136,197500.0
2007-08-16 11:40:00,54.94,55.15,54.57,55.04,287100.0,41.6985,41.8579,41.4176,41.7744,287100.0
2007-08-16 11:50:00,55.05,55.05,54.9,55.04,144700.0,41.782,41.782,41.6681,41.7744,144700.0
2007-08-16 12:00:00,55.0,55.01,54.5,54.56,213200.0,41.744,41.7516,41.3645,41.4101,213200.0
2007-08-16 12:10:00,54.54,54.56,54.19,54.25,196600.0,41.3949,41.4101,41.1292,41.1748,196600.0
2007-08-16 12:20:00,54.21,54.36,54.07,54.1,219300.0,41.1444,41.2583,41.0381,41.0609,219300.0
2007-08-16 12:30:00,54.1,54.24,54.05,54.11,141300.0,41.0609,41.1672,41.023,41.0685,141300.0
2007-08-16 12:40:00,54.07,54.1,52.84,53.16,401900.0,41.0381,41.0609,40.1046,40.3475,401900.0
2007-08-16 12:50:00,53.16,53.32,53.11,53.19,193700.0,40.3475,40.4689,40.3095,40.3702,193700.0
2007-08-16 13:00:00,53.2,53.3,52.6,52.65,153600.0,40.3778,40.4537,39.9224,39.9604,153600.0
2007-08-16 13:10:00,52.61,54.0,52.6,54.0,199300.0,39.93,40.985,39.9224,40.985,199300.0
2007-08-16 13:20:00,53.92,54.25,53.65,53.86,91100.0,40.9243,41.1748,40.7194,40.8788,91100.0
2007-08-16 13:30:00,53.86,54.52,53.82,54.52,126000.0,40.8788,41.3797,40.8484,41.3797,126000.0
2007-08-16 13:40:00,54.49,54.71,54.22,54.22,104400.0,41.3569,41.5239,41.152,41.152,104400.0
2007-08-16 13:50:00,54.25,55.06,54.23,54.9,201600.0,41.1748,41.7895,41.1596,41.6681,201600.0
2007-08-16 14:00:00,54.9,55.85,54.83,55.33,281900.0,41.6681,42.3891,41.615,41.9945,281900.0
2007-08-16 14:10:00,55.32,55.9,55.0,55.5,152200.0,41.9869,42.4271,41.744,42.1235,152200.0
2007-08-16 14:20:00,55.5,55.75,55.3,55.41,180700.0,42.1235,42.3132,41.9717,42.0552,180700.0
2007-08-16 14:30:00,55.38,55.38,54.92,55.04,118000.0,42.0324,42.0324,41.6833,41.7744,118000.0
2007-08-16 14:40:00,55.04,55.37,54.98,55.13,95600.0,41.7744,42.0248,41.7288,41.8427,95600.0
2007-08-16 14:50:00,55.1,55.46,55.1,55.27,116600.0,41.8199,42.0931,41.8199,41.9489,116600.0
2007-08-16 15:00:00,55.26,55.29,54.52,54.57,241900.0,41.9413,41.9641,41.3797,41.4176,241900.0
2007-08-16 15:10:00,54.57,55.0,54.29,55.0,192400.0,41.4176,41.744,41.2051,41.744,192400.0
2007-08-16 15:20:00,55.04,55.57,55.04,55.51,238600.0,41.7744,42.1766,41.7744,42.1311,238600.0
2007-08-16 15:30:00,55.52,56.31,55.43,56.29,294200.0,42.1387,42.7383,42.0704,42.7231,294200.0
2007-08-16 15:40:00,56.17,56.8,56.03,56.74,325300.0,42.632,43.1102,42.5258,43.0646,325300.0
2007-08-16 15:50:00,56.75,57.18,56.64,56.94,535100.0,43.0722,43.3986,42.9887,43.2164,535100.0
2007-08-17 09:30:00,58.0,60.0,58.0,59.02,387200.0,44.0209,45.5389,44.0209,44.7951,387200.0
2007-08-17 09:40:00,59.02,59.08,58.4,58.8,134300.0,44.7951,44.8406,44.3245,44.6281,134300.0
2007-08-17 09:50:00,58.76,58.91,58.0,58.35,388600.0,44.5978,44.7116,44.0209,44.2866,388600.0
2007-08-17 10:00:00,58.59,58.88,58.34,58.41,286800.0,44.4687,44.6889,44.279,44.3321,286800.0
2007-08-17 10:10:00,58.41,58.69,58.0,58.2,247100.0,44.3321,44.5446,44.0209,44.1727,247100.0
2007-08-17 10:20:00,58.29,58.29,57.96,58.0,59700.0,44.2411,44.2411,43.9906,44.0209,59700.0
2007-08-17 10:30:00,57.98,58.65,57.64,58.32,300600.0,44.0058,44.5143,43.7477,44.2638,300600.0
2007-08-17 10:40:00,58.36,58.5,57.33,57.45,184100.0,44.2942,44.4004,43.5124,43.6035,184100.0
2007-08-17 10:50:00,57.45,58.19,57.45,58.15,140600.0,43.6035,44.1652,43.6035,44.1348,140600.0
2007-08-17 11:00:00,58.16,58.3,57.9,58.08,199800.0,44.1424,44.2486,43.9451,44.0817,199800.0
2007-08-17 11:10:00,58.08,58.79,57.84,58.7,288500.0,44.0817,44.6205,43.8995,44.5522,288500.0
2007-08-17 11:20:00,58.7,58.85,58.39,58.58,288900.0,44.5522,44.6661,44.317,44.4612,288900.0
2007-08-17 11:30:00,58.58,58.8,58.36,58.54,128400.0,44.4612,44.6281,44.2942,44.4308,128400.0
2007-08-17 11:40:00,58.56,58.75,58.5,58.5,107400.0,44.446,44.5902,44.4004,44.4004,107400.0
2007-08-17 11:50:00,58.47,58.54,58.23,58.38,60400.0,44.3777,44.4308,44.1955,44.3094,60400.0
2007-08-17 12:00:00,58.33,58.36,58.12,58.3,69800.0,44.2714,44.2942,44.112,44.2486,69800.0
2007-08-17 12:10:00,58.26,58.6,58.26,58.36,147200.0,44.2183,44.4763,44.2183,44.2942,147200.0
2007-08-17 12:20:00,58.36,58.59,58.36,58.5,102500.0,44.2942,44.4687,44.2942,44.4004,102500.0
2007-08-17 12:30:00,58.51,58.8,58.51,58.65,84700.0,44.408,44.6281,44.408,44.5143,84700.0
2007-08-17 12:40:00,58.65,58.82,58.59,58.77,65500.0,44.5143,44.6433,44.4687,44.6054,65500.0
2007-08-17 12:50:00,58.73,58.75,58.49,58.52,35000.0,44.575,44.5902,44.3928,44.4156,35000.0
2007-08-17 13:00:00,58.52,58.77,58.5,58.58,77100.0,44.4156,44.6054,44.4004,44.4612,77100.0
2007-08-17 13:10:00,58.59,58.76,58.56,58.74,80300.0,44.4687,44.5978,44.446,44.5826,80300.0
2007-08-17 13:20:00,58.73,58.89,58.7,58.71,77400.0,44.575,44.6964,44.5522,44.5598,77400.0
2007-08-17 13:30:00,58.71,58.79,58.61,58.77,60800.0,44.5598,44.6205,44.4839,44.6054,60800.0
2007-08-17 13:40:00,58.78,58.78,58.56,58.59,38900.0,44.613,44.613,44.446,44.4687,38900.0
2007-08-17 13:50:00,58.58,58.61,58.21,58.43,89300.0,44.4612,44.4839,44.1803,44.3473,89300.0
2007-08-17 14:00:00,58.41,58.43,58.2,58.32,49600.0,44.3321,44.3473,44.1727,44.2638,49600.0
2007-08-17 14:10:00,58.33,58.33,58.16,58.33,40400.0,44.2714,44.2714,44.1424,44.2714,40400.0
2007-08-17 14:20:00,58.33,58.4,58.25,58.35,83100.0,44.2714,44.3245,44.2107,44.2866,83100.0
2007-08-17 14:30:00,58.34,58.34,58.18,58.18,144700.0,44.279,44.279,44.1576,44.1576,144700.0
2007-08-17 14:40:00,58.17,58.32,58.16,58.32,63900.0,44.15,44.2638,44.1424,44.2638,63900.0
2007-08-17 14:50:00,58.34,58.41,58.32,58.4,36200.0,44.279,44.3321,44.2638,44.3245,36200.0
2007-08-17 15:00:00,58.36,58.89,58.35,58.86,142000.0,44.2942,44.6964,44.2866,44.6737,142000.0
2007-08-17 15:10:00,58.86,59.34,58.78,58.9,66000.0,44.6737,45.038,44.613,44.704,66000.0
2007-08-17 15:20:00,58.9,59.09,58.76,58.8,177600.0,44.704,44.8482,44.5978,44.6281,177600.0
2007-08-17 15:30:00,58.79,59.08,58.77,59.08,59100.0,44.6205,44.8406,44.6054,44.8406,59100.0
2007-08-17 15:40:00,59.08,59.21,58.75,58.82,128200.0,44.8406,44.9393,44.5902,44.6433,128200.0
2007-08-17 15:50:00,58.81,58.91,58.41,58.55,215200.0,44.6357,44.7116,44.3321,44.4384,215200.0
2007-08-20 09:30:00,59.43,59.47,57.58,59.06,303900.0,45.1063,45.1367,43.7022,44.8255,303900.0
2007-08-20 09:40:00,59.06,59.17,58.83,59.0,521200.0,44.8255,44.909,44.6509,44.7799,521200.0
2007-08-20 09:50:00,59.0,59.11,58.82,59.0,118400.0,44.7799,44.8634,44.6433,44.7799,118400.0
2007-08-20 10:00:00,59.0,59.0,58.75,58.94,117700.0,44.7799,44.7799,44.5902,44.7344,117700.0
2007-08-20 10:10:00,58.97,59.1,58.89,59.01,42000.0,44.7572,44.8558,44.6964,44.7875,42000.0
2007-08-20 10:20:00,58.95,59.03,58.82,58.84,66300.0,44.742,44.8027,44.6433,44.6585,66300.0
2007-08-20 10:30:00,58.75,58.75,58.46,58.62,82600.0,44.5902,44.5902,44.3701,44.4915,82600.0
2007-08-20 10:40:00,58.61,58.75,58.6,58.65,126900.0,44.4839,44.5902,44.4763,44.5143,126900.0
2007-08-20 10:50:00,58.66,58.77,58.66,58.73,15200.0,44.5219,44.6054,44.5219,44.575,15200.0
2007-08-20 11:00:00,58.71,58.74,58.55,58.58,15900.0,44.5598,44.5826,44.4384,44.4612,15900.0
2007-08-20 11:10:00,58.6,58.77,58.6,58.68,15800.0,44.4763,44.6054,44.4763,44.5371,15800.0
2007-08-20 11:20:00,58.68,58.7,58.54,58.58,36500.0,44.5371,44.5522,44.4308,44.4612,36500.0
2007-08-20 11:30:00,58.53,58.75,58.53,58.55,3000.0,44.4232,44.5902,44.4232,44.4384,3000.0
2007-08-20 11:40:00,58.59,58.59,58.38,58.38,106600.0,44.4687,44.4687,44.3094,44.3094,106600.0
2007-08-20 11:50:00,58.42,58.42,57.94,57.95,147700.0,44.3397,44.3397,43.9754,43.983,147700.0
2007-08-20 12:00:00,57.94,58.1,57.92,57.94,43000.0,43.9754,44.0968,43.9602,43.9754,43000.0
2007-08-20 12:10:00,57.95,57.95,57.69,57.81,53000.0,43.983,43.983,43.7857,43.8767,53000.0
2007-08-20 12:20:00,57.8,58.1,57.7,58.06,92700.0,43.8692,44.0968,43.7933,44.0665,92700.0
2007-08-20 12:30:00,58.06,58.06,57.95,58.0,12700.0,44.0665,44.0665,43.983,44.0209,12700.0
2007-08-20 12:40:00,57.95,58.05,57.89,57.92,24000.0,43.983,44.0589,43.9375,43.9602,24000.0
2007-08-20 12:50:00,57.9,57.9,57.67,57.68,37700.0,43.9451,43.9451,43.7705,43.7781,37700.0
2007-08-20 13:00:00,57.7,57.8,57.53,57.79,145500.0,43.7933,43.8692,43.6642,43.8616,145500.0
2007-08-20 13:10:00,57.84,57.88,57.66,57.66,33100.0,43.8995,43.9299,43.7629,43.7629,33100.0
2007-08-20 13:20:00,57.66,57.69,57.51,57.57,29300.0,43.7629,43.7857,43.649,43.6946,29300.0
2007-08-20 13:30:00,57.54,57.69,57.52,57.53,22700.0,43.6718,43.7857,43.6566,43.6642,22700.0
2007-08-20 13:40:00,57.53,58.13,57.52,58.07,101300.0,43.6642,44.1196,43.6566,44.0741,101300.0
2007-08-20 13:50:00,58.02,58.17,57.88,57.88,44500.0,44.0361,44.15,43.9299,43.9299,44500.0
2007-08-20 14:00:00,57.87,57.97,57.78,57.83,46000.0,43.9223,43.9982,43.854,43.8919,46000.0
2007-08-20 14:10:00,57.83,58.0,57.8,57.92,232100.0,43.8919,44.0209,43.8692,43.9602,232100.0
2007-08-20 14:20:00,57.96,58.16,57.95,58.16,34200.0,43.9906,44.1424,43.983,44.1424,34200.0
2007-08-20 14:30:00,58.21,58.41,58.12,58.38,40400.0,44.1803,44.3321,44.112,44.3094,40400.0
2007-08-20 14:40:00,58.38,58.39,57.95,58.15,260200.0,44.3094,44.317,43.983,44.1348,260200.0
2007-08-20 14:50:00,58.15,58.45,58.13,58.45,25900.0,44.1348,44.3625,44.1196,44.3625,25900.0
2007-08-20 15:00:00,58.49,58.75,58.49,58.75,64800.0,44.3928,44.5902,44.3928,44.5902,64800.0
2007-08-20 15:10:00,58.73,58.9,58.63,58.86,57600.0,44.575,44.704,44.4991,44.6737,57600.0
2007-08-20 15:20:00,58.82,58.99,58.76,58.84,37600.0,44.6433,44.7723,44.5978,44.6585,37600.0
2007-08-20 15:30:00,58.84,58.84,58.44,58.58,253500.0,44.6585,44.6585,44.3549,44.4612,253500.0
2007-08-20 15:40:00,58.54,58.74,58.5,58.63,50600.0,44.4308,44.5826,44.4004,44.4991,50600.0
2007-08-20 15:50:00,58.66,58.66,58.29,58.53,242700.0,44.5219,44.5219,44.2411,44.4232,242700.0
2007-08-21 09:30:00,58.22,58.48,57.74,58.22,74600.0,44.1879,44.3853,43.8236,44.1879,74600.0
2007-08-21 09:40:00,58.25,58.61,58.25,58.37,73600.0,44.2107,44.4839,44.2107,44.3018,73600.0
2007-08-21 09:50:00,58.36,58.44,58.3,58.37,96800.0,44.2942,44.3549,44.2486,44.3018,96800.0
2007-08-21 10:00:00,58.37,58.4,58.17,58.17,56500.0,44.3018,44.3245,44.15,44.15,56500.0
2007-08-21 10:10:00,58.11,58.14,58.0,58.04,22300.0,44.1044,44.1272,44.0209,44.0513,22300.0
2007-08-21 10:20:00,58.05,58.12,57.92,58.11,43200.0,44.0589,44.112,43.9602,44.1044,43200.0
2007-08-21 10:30:00,58.11,58.2,58.05,58.09,30400.0,44.1044,44.1727,44.0589,44.0893,30400.0
2007-08-21 10:40:00,58.09,58.23,58.08,58.09,58600.0,44.0893,44.1955,44.0817,44.0893,58600.0
2007-08-21 10:50:00,58.09,58.21,58.04,58.2,33300.0,44.0893,44.1803,44.0513,44.1727,33300.0
2007-08-21 11:00:00,58.19,58.34,58.05,58.1,53300.0,44.1652,44.279,44.0589,44.0968,53300.0
2007-08-21 11:10:00,58.07,58.14,57.95,57.95,81400.0,44.0741,44.1272,43.983,43.983,81400.0
2007-08-21 11:20:00,57.98,58.24,57.95,58.24,43900.0,44.0058,44.2031,43.983,44.2031,43900.0
2007-08-21 11:30:00,58.25,58.44,58.25,58.3,73000.0,44.2107,44.3549,44.2107,44.2486,73000.0
2007-08-21 11:40:00,58.23,58.62,58.23,58.5,50100.0,44.1955,44.4915,44.1955,44.4004,50100.0
2007-08-21 11:50:00,58.5,58.53,58.38,58.49,40000.0,44.4004,44.4232,44.3094,44.3928,40000.0
2007-08-21 12:00:00,58.49,58.51,58.38,58.4,29300.0,44.3928,44.408,44.3094,44.3245,29300.0
2007-08-21 12:10:00,58.39,58.56,58.39,58.56,11700.0,44.317,44.446,44.317,44.446,11700.0
2007-08-21 12:20:00,58.56,58.6,58.45,58.47,12100.0,44.446,44.4763,44.3625,44.3777,12100.0
2007-08-21 12:30:00,58.44,58.44,58.15,58.29,76700.0,44.3549,44.3549,44.1348,44.2411,76700.0
2007-08-21 12:40:00,58.26,58.26,58.05,58.08,46800.0,44.2183,44.2183,44.0589,44.0817,46800.0
2007-08-21 12:50:00,58.08,58.18,58.01,58.15,71000.0,44.0817,44.1576,44.0285,44.1348,71000.0
2007-08-21 13:00:00,58.15,58.26,58.09,58.11,90900.0,44.1348,44.2183,44.0893,44.1044,90900.0
2007-08-21 13:10:00,58.12,58.18,58.1,58.18,6700.0,44.112,44.1576,44.0968,44.1576,6700.0
2007-08-21 13:20:00,58.19,58.35,58.19,58.28,21600.0,44.1652,44.2866,44.1652,44.2335,21600.0
2007-08-21 13:30:00,58.28,58.3,58.26,58.28,18100.0,44.2335,44.2486,44.2183,44.2335,18100.0
2007-08-21 13:40:00,58.24,58.29,58.17,58.29,40800.0,44.2031,44.2411,44.15,44.2411,40800.0
2007-08-21 13:50:00,58.3,58.3,58.2,58.21,22400.0,44.2486,44.2486,44.1727,44.1803,22400.0
2007-08-21 14:00:00,58.22,58.26,58.16,58.16,29400.0,44.1879,44.2183,44.1424,44.1424,29400.0
2007-08-21 14:10:00,58.16,58.2,58.01,58.08,62600.0,44.1424,44.1727,44.0285,44.0817,62600.0
2007-08-21 14:20:00,58.06,58.25,58.04,58.23,43100.0,44.0665,44.2107,44.0513,44.1955,43100.0
2007-08-21 14:30:00,58.2,58.23,58.0,58.06,35600.0,44.1727,44.1955,44.0209,44.0665,35600.0
2007-08-21 14:40:00,58.07,58.23,57.85,58.01,148800.0,44.0741,44.1955,43.9071,44.0285,148800.0
2007-08-21 14:50:00,58.02,58.05,57.91,58.05,55000.0,44.0361,44.0589,43.9526,44.0589,55000.0
2007-08-21 15:00:00,58.01,58.11,57.95,57.95,122300.0,44.0285,44.1044,43.983,43.983,122300.0
2007-08-21 15:10:00,57.95,58.02,57.77,57.8,65400.0,43.983,44.0361,43.8464,43.8692,65400.0
2007-08-21 15:20:00,57.8,57.95,57.79,57.9,45600.0,43.8692,43.983,43.8616,43.9451,45600.0
2007-08-21 15:30:00,57.9,58.1,57.9,58.06,28500.0,43.9451,44.0968,43.9451,44.0665,28500.0
2007-08-21 15:40:00,58.04,58.19,58.04,58.11,72300.0,44.0513,44.1652,44.0513,44.1044,72300.0
2007-08-21 15:50:00,58.11,58.25,58.09,58.25,201100.0,44.1044,44.2107,44.0893,44.2107,201100.0
2007-08-22 09:30:00,59.8,60.14,59.53,59.95,124200.0,45.3871,45.6452,45.1822,45.501,124200.0
2007-08-22 09:40:00,59.9,60.1,59.9,60.02,99500.0,45.463,45.6148,45.463,45.5541,99500.0
2007-08-22 09:50:00,60.04,60.09,59.99,60.01,151500.0,45.5693,45.6072,45.5313,45.5465,151500.0
2007-08-22 10:00:00,60.01,60.07,59.9,60.01,43300.0,45.5465,45.592,45.463,45.5465,43300.0
2007-08-22 10:10:00,59.98,60.16,59.86,60.1,157600.0,45.5237,45.6603,45.4327,45.6148,157600.0
2007-08-22 10:20:00,60.07,60.31,60.0,60.27,113300.0,45.592,45.7742,45.5389,45.7438,113300.0
2007-08-22 10:30:00,60.31,60.42,60.25,60.4,208100.0,45.7742,45.8577,45.7287,45.8425,208100.0
2007-08-22 10:40:00,60.4,60.61,60.33,60.55,57500.0,45.8425,46.0019,45.7894,45.9564,57500.0
2007-08-22 10:50:00,60.57,60.78,60.55,60.77,130800.0,45.9715,46.1309,45.9564,46.1233,130800.0
2007-08-22 11:00:00,60.78,60.79,60.48,60.5,115100.0,46.1309,46.1385,45.9032,45.9184,115100.0
2007-08-22 11:10:00,60.51,60.51,60.1,60.15,444700.0,45.926,45.926,45.6148,45.6528,444700.0
2007-08-22 11:20:00,60.15,60.37,60.15,60.3,95400.0,45.6528,45.8197,45.6528,45.7666,95400.0
2007-08-22 11:30:00,60.28,60.35,60.24,60.35,36100.0,45.7514,45.8046,45.7211,45.8046,36100.0
2007-08-22 11:40:00,60.35,60.47,60.32,60.42,26500.0,45.8046,45.8956,45.7818,45.8577,26500.0
2007-08-22 11:50:00,60.42,60.42,60.36,60.39,22600.0,45.8577,45.8577,45.8121,45.8349,22600.0
2007-08-22 12:00:00,60.38,60.4,60.32,60.4,40000.0,45.8273,45.8425,45.7818,45.8425,40000.0
2007-08-22 12:10:00,60.4,60.4,60.31,60.35,24500.0,45.8425,45.8425,45.7742,45.8046,24500.0
2007-08-22 12:20:00,60.35,60.35,60.21,60.21,19700.0,45.8046,45.8046,45.6983,45.6983,19700.0
2007-08-22 12:30:00,60.19,60.31,60.04,60.24,59900.0,45.6831,45.7742,45.5693,45.7211,59900.0
2007-08-22 12:40:00,60.27,60.35,60.22,60.24,22900.0,45.7438,45.8046,45.7059,45.7211,22900.0
2007-08-22 12:50:00,60.22,60.33,60.19,60.22,17600.0,45.7059,45.7894,45.6831,45.7059,17600.0
2007-08-22 13:00:00,60.22,60.28,60.13,60.18,68500.0,45.7059,45.7514,45.6376,45.6755,68500.0
2007-08-22 13:10:00,60.18,60.24,60.1,60.19,32100.0,45.6755,45.7211,45.6148,45.6831,32100.0
2007-08-22 13:20:00,60.23,60.3,60.22,60.29,22100.0,45.7135,45.7666,45.7059,45.759,22100.0
2007-08-22 13:30:00,60.29,60.43,60.24,60.39,23600.0,45.759,45.8653,45.7211,45.8349,23600.0
2007-08-22 13:40:00,60.4,60.51,60.39,60.39,32300.0,45.8425,45.926,45.8349,45.8349,32300.0
2007-08-22 13:50:00,60.4,60.58,60.4,60.48,65700.0,45.8425,45.9791,45.8425,45.9032,65700.0
2007-08-22 14:00:00,60.5,60.54,60.37,60.41,23100.0,45.9184,45.9488,45.8197,45.8501,23100.0
2007-08-22 14:10:00,60.44,60.47,60.27,60.4,19000.0,45.8729,45.8956,45.7438,45.8425,19000.0
2007-08-22 14:20:00,60.35,60.35,60.27,60.3,7400.0,45.8046,45.8046,45.7438,45.7666,7400.0
2007-08-22 14:30:00,60.24,60.38,60.15,60.31,12700.0,45.7211,45.8273,45.6528,45.7742,12700.0
2007-08-22 14:40:00,60.31,60.42,60.27,60.42,27600.0,45.7742,45.8577,45.7438,45.8577,27600.0
2007-08-22 14:50:00,60.42,60.46,60.4,60.45,22400.0,45.8577,45.888,45.8425,45.8805,22400.0
2007-08-22 15:00:00,60.47,60.54,60.41,60.47,51000.0,45.8956,45.9488,45.8501,45.8956,51000.0
2007-08-22 15:10:00,60.49,60.63,60.41,60.6,60300.0,45.9108,46.0171,45.8501,45.9943,60300.0
2007-08-22 15:20:00,60.63,60.68,60.55,60.55,62800.0,46.0171,46.055,45.9564,45.9564,62800.0
2007-08-22 15:30:00,60.55,60.82,60.55,60.82,190500.0,45.9564,46.1613,45.9564,46.1613,190500.0
2007-08-22 15:40:00,60.82,60.93,60.63,60.75,255500.0,46.1613,46.2448,46.0171,46.1081,255500.0
2007-08-22 15:50:00,60.74,60.83,60.47,60.83,139200.0,46.1006,46.1689,45.8956,46.1689,139200.0
2007-08-23 09:30:00,61.16,61.96,60.97,61.23,192200.0,46.4193,47.0265,46.2751,46.4725,192200.0
2007-08-23 09:40:00,61.23,61.33,61.03,61.03,60800.0,46.4725,46.5484,46.3207,46.3207,60800.0
2007-08-23 09:50:00,61.04,61.1,60.95,61.0,47500.0,46.3283,46.3738,46.2599,46.2979,47500.0
2007-08-23 10:00:00,61.0,61.04,60.91,61.02,20900.0,46.2979,46.3283,46.2296,46.3131,20900.0
2007-08-23 10:10:00,61.01,61.05,60.81,60.84,39900.0,46.3055,46.3358,46.1537,46.1765,39900.0
2007-08-23 10:20:00,60.83,60.87,60.62,60.65,211800.0,46.1689,46.1992,46.0095,46.0323,211800.0
2007-08-23 10:30:00,60.65,60.88,60.65,60.86,74700.0,46.0323,46.2068,46.0323,46.1916,74700.0
2007-08-23 10:40:00,60.86,60.86,60.79,60.86,44200.0,46.1916,46.1916,46.1385,46.1916,44200.0
2007-08-23 10:50:00,60.85,60.9,60.8,60.83,46800.0,46.184,46.222,46.1461,46.1689,46800.0
2007-08-23 11:00:00,60.83,61.0,60.61,60.76,40600.0,46.1689,46.2979,46.0019,46.1157,40600.0
2007-08-23 11:10:00,60.76,60.78,60.65,60.72,35600.0,46.1157,46.1309,46.0323,46.0854,35600.0
2007-08-23 11:20:00,60.7,60.76,60.6,60.63,33600.0,46.0702,46.1157,45.9943,46.0171,33600.0
2007-08-23 11:30:00,60.61,60.63,60.42,60.51,44700.0,46.0019,46.0171,45.8577,45.926,44700.0
2007-08-23 11:40:00,60.52,60.54,60.43,60.43,11800.0,45.9336,45.9488,45.8653,45.8653,11800.0
2007-08-23 11:50:00,60.43,60.43,60.09,60.1,73800.0,45.8653,45.8653,45.6072,45.6148,73800.0
2007-08-23 12:00:00,60.1,60.15,59.93,60.09,172500.0,45.6148,45.6528,45.4858,45.6072,172500.0
2007-08-23 12:10:00,60.08,60.35,60.08,60.35,42100.0,45.5996,45.8046,45.5996,45.8046,42100.0
2007-08-23 12:20:00,60.35,60.48,60.25,60.39,366400.0,45.8046,45.9032,45.7287,45.8349,366400.0
2007-08-23 12:30:00,60.42,60.51,60.27,60.51,23000.0,45.8577,45.926,45.7438,45.926,23000.0
2007-08-23 12:40:00,60.51,60.58,60.42,60.56,56200.0,45.926,45.9791,45.8577,45.9639,56200.0
2007-08-23 12:50:00,60.56,60.57,60.21,60.35,53900.0,45.9639,45.9715,45.6983,45.8046,53900.0
2007-08-23 13:00:00,60.35,60.46,60.31,60.46,13800.0,45.8046,45.888,45.7742,45.888,13800.0
2007-08-23 13:10:00,60.47,60.64,60.47,60.56,16800.0,45.8956,46.0247,45.8956,45.9639,16800.0
2007-08-23 13:20:00,60.56,60.58,60.24,60.28,52400.0,45.9639,45.9791,45.7211,45.7514,52400.0
2007-08-23 13:30:00,60.28,60.34,60.16,60.26,115700.0,45.7514,45.797,45.6603,45.7362,115700.0
2007-08-23 13:40:00,60.28,60.52,60.26,60.48,20300.0,45.7514,45.9336,45.7362,45.9032,20300.0
2007-08-23 13:50:00,60.5,60.6,60.49,60.57,32000.0,45.9184,45.9943,45.9108,45.9715,32000.0
2007-08-23 14:00:00,60.6,60.8,60.59,60.79,60900.0,45.9943,46.1461,45.9867,46.1385,60900.0
2007-08-23 14:10:00,60.8,60.9,60.71,60.75,31000.0,46.1461,46.222,46.0778,46.1081,31000.0
2007-08-23 14:20:00,60.74,60.79,60.62,60.7,15400.0,46.1006,46.1385,46.0095,46.0702,15400.0
2007-08-23 14:30:00,60.71,60.92,60.71,60.8,43300.0,46.0778,46.2372,46.0778,46.1461,43300.0
2007-08-23 14:40:00,60.8,60.8,60.62,60.64,40800.0,46.1461,46.1461,46.0095,46.0247,40800.0
2007-08-23 14:50:00,60.65,60.75,60.59,60.64,18100.0,46.0323,46.1081,45.9867,46.0247,18100.0
2007-08-23 15:00:00,60.64,60.64,60.53,60.64,35500.0,46.0247,46.0247,45.9412,46.0247,35500.0
2007-08-23 15:10:00,60.61,60.78,60.55,60.71,30500.0,46.0019,46.1309,45.9564,46.0778,30500.0
2007-08-23 15:20:00,60.78,60.94,60.78,60.91,31000.0,46.1309,46.2524,46.1309,46.2296,31000.0
2007-08-23 15:30:00,60.91,60.98,60.66,60.7,52400.0,46.2296,46.2827,46.0398,46.0702,52400.0
2007-08-23 15:40:00,60.71,61.07,60.68,61.03,46300.0,46.0778,46.351,46.055,46.3207,46300.0
2007-08-23 15:50:00,61.02,61.05,60.83,60.86,52600.0,46.3131,46.3358,46.1689,46.1916,52600.0
2007-08-24 09:30:00,60.82,61.03,60.67,60.69,49100.0,46.1613,46.3207,46.0474,46.0626,49100.0
2007-08-24 09:40:00,60.67,61.05,60.66,61.03,266900.0,46.0474,46.3358,46.0398,46.3207,266900.0
2007-08-24 09:50:00,61.0,61.13,60.93,60.97,27500.0,46.2979,46.3966,46.2448,46.2751,27500.0
2007-08-24 10:00:00,60.97,61.35,60.97,61.34,89600.0,46.2751,46.5635,46.2751,46.5559,89600.0
2007-08-24 10:10:00,61.34,61.35,61.22,61.29,40200.0,46.5559,46.5635,46.4649,46.518,40200.0
2007-08-24 10:20:00,61.31,61.32,61.11,61.19,50700.0,46.5332,46.5408,46.3814,46.4421,50700.0
2007-08-24 10:30:00,61.19,61.2,60.97,61.03,96000.0,46.4421,46.4497,46.2751,46.3207,96000.0
2007-08-24 10:40:00,61.03,61.13,60.96,61.02,35600.0,46.3207,46.3966,46.2675,46.3131,35600.0
2007-08-24 10:50:00,61.02,61.14,61.0,61.13,62300.0,46.3131,46.4042,46.2979,46.3966,62300.0
2007-08-24 11:00:00,61.13,61.31,61.11,61.2,16600.0,46.3966,46.5332,46.3814,46.4497,16600.0
2007-08-24 11:10:00,61.19,61.2,61.11,61.18,8600.0,46.4421,46.4497,46.3814,46.4345,8600.0
2007-08-24 11:20:00,61.18,61.22,61.17,61.19,9400.0,46.4345,46.4649,46.4269,46.4421,9400.0
2007-08-24 11:30:00,61.21,61.23,61.19,61.2,7900.0,46.4573,46.4725,46.4421,46.4497,7900.0
2007-08-24 11:40:00,61.22,61.31,61.2,61.31,14300.0,46.4649,46.5332,46.4497,46.5332,14300.0
2007-08-24 11:50:00,61.32,61.35,61.18,61.31,30200.0,46.5408,46.5635,46.4345,46.5332,30200.0
2007-08-24 12:00:00,61.31,61.34,61.23,61.31,19600.0,46.5332,46.5559,46.4725,46.5332,19600.0
2007-08-24 12:10:00,61.31,61.47,61.26,61.46,19300.0,46.5332,46.6546,46.4952,46.647,19300.0
2007-08-24 12:20:00,61.49,61.71,61.49,61.63,79000.0,46.6698,46.8368,46.6698,46.7761,79000.0
2007-08-24 12:30:00,61.61,61.65,61.55,61.65,11800.0,46.7609,46.7912,46.7153,46.7912,11800.0
2007-08-24 12:40:00,61.65,61.72,61.47,61.5,66900.0,46.7912,46.8444,46.6546,46.6774,66900.0
2007-08-24 12:50:00,61.47,61.59,61.43,61.59,9500.0,46.6546,46.7457,46.6243,46.7457,9500.0
2007-08-24 13:00:00,61.61,61.75,61.53,61.64,132000.0,46.7609,46.8671,46.7002,46.7836,132000.0
2007-08-24 13:10:00,61.66,61.81,60.6,61.81,164900.0,46.7988,46.9127,45.9943,46.9127,164900.0
2007-08-24 13:20:00,61.8,61.94,61.73,61.88,69000.0,46.9051,47.0113,46.852,46.9658,69000.0
2007-08-24 13:30:00,61.89,61.91,61.64,61.86,49600.0,46.9734,46.9886,46.7836,46.9506,49600.0
2007-08-24 13:40:00,61.88,61.92,61.8,61.81,28600.0,46.9658,46.9962,46.9051,46.9127,28600.0
2007-08-24 13:50:00,61.8,61.92,61.79,61.91,39900.0,46.9051,46.9962,46.8975,46.9886,39900.0
2007-08-24 14:00:00,61.92,62.08,61.92,61.99,35200.0,46.9962,47.1176,46.9962,47.0493,35200.0
2007-08-24 14:10:00,62.0,62.05,61.98,62.0,25900.0,47.0569,47.0948,47.0417,47.0569,25900.0
2007-08-24 14:20:00,62.0,62.01,61.94,61.96,21600.0,47.0569,47.0645,47.0113,47.0265,21600.0
2007-08-24 14:30:00,61.95,61.95,61.88,61.92,26700.0,47.0189,47.0189,46.9658,46.9962,26700.0
2007-08-24 14:40:00,61.9,61.94,61.89,61.94,9500.0,46.981,47.0113,46.9734,47.0113,9500.0
2007-08-24 14:50:00,61.94,62.06,61.94,62.05,22700.0,47.0113,47.1024,47.0113,47.0948,22700.0
2007-08-24 15:00:00,62.04,62.04,61.96,61.96,46600.0,47.0872,47.0872,47.0265,47.0265,46600.0
2007-08-24 15:10:00,61.98,62.14,61.98,62.12,77100.0,47.0417,47.1631,47.0417,47.148,77100.0
2007-08-24 15:20:00,62.11,62.25,61.98,62.01,67400.0,47.1404,47.2466,47.0417,47.0645,67400.0
2007-08-24 15:30:00,62.0,62.14,61.98,62.09,97400.0,47.0569,47.1631,47.0417,47.1252,97400.0
2007-08-24 15:40:00,62.09,62.17,62.05,62.11,98000.0,47.1252,47.1859,47.0948,47.1404,98000.0
2007-08-24 15:50:00,62.09,62.09,61.95,62.04,147800.0,47.1252,47.1252,47.0189,47.0872,147800.0
2007-08-27 09:30:00,61.67,61.74,61.37,61.6,111500.0,46.8064,46.8595,46.5787,46.7533,111500.0
2007-08-27 09:40:00,61.57,61.57,61.4,61.5,43800.0,46.7305,46.7305,46.6015,46.6774,43800.0
2007-08-27 09:50:00,61.51,61.51,61.35,61.36,98700.0,46.685,46.685,46.5635,46.5711,98700.0
2007-08-27 10:00:00,61.36,61.5,61.2,61.24,178200.0,46.5711,46.6774,46.4497,46.48,178200.0
2007-08-27 10:10:00,61.24,61.27,61.2,61.27,91000.0,46.48,46.5028,46.4497,46.5028,91000.0
2007-08-27 10:20:00,61.26,61.4,61.2,61.28,33000.0,46.4952,46.6015,46.4497,46.5104,33000.0
2007-08-27 10:30:00,61.29,61.43,61.25,61.28,50900.0,46.518,46.6243,46.4876,46.5104,50900.0
2007-08-27 10:40:00,61.27,61.36,61.25,61.36,18900.0,46.5028,46.5711,46.4876,46.5711,18900.0
2007-08-27 10:50:00,61.36,61.54,61.36,61.46,27800.0,46.5711,46.7077,46.5711,46.647,27800.0
2007-08-27 11:00:00,61.43,61.47,61.33,61.38,22500.0,46.6243,46.6546,46.5484,46.5863,22500.0
2007-08-27 11:10:00,61.38,61.4,61.24,61.26,12100.0,46.5863,46.6015,46.48,46.4952,12100.0
2007-08-27 11:20:00,61.24,61.29,61.2,61.23,9200.0,46.48,46.518,46.4497,46.4725,9200.0
2007-08-27 11:30:00,61.23,61.36,61.22,61.34,7600.0,46.4725,46.5711,46.4649,46.5559,7600.0
2007-08-27 11:40:00,61.31,61.37,61.3,61.36,3500.0,46.5332,46.5787,46.5256,46.5711,3500.0
2007-08-27 11:50:00,61.36,61.4,61.36,61.4,4800.0,46.5711,46.6015,46.5711,46.6015,4800.0
2007-08-27 12:00:00,61.4,61.4,61.25,61.31,13400.0,46.6015,46.6015,46.4876,46.5332,13400.0
2007-08-27 12:10:00,61.31,61.35,61.31,61.34,4700.0,46.5332,46.5635,46.5332,46.5559,4700.0
2007-08-27 12:20:00,61.32,61.42,61.32,61.39,6600.0,46.5408,46.6167,46.5408,46.5939,6600.0
2007-08-27 12:30:00,61.39,61.45,61.38,61.45,9900.0,46.5939,46.6394,46.5863,46.6394,9900.0
2007-08-27 12:40:00,61.44,61.46,61.44,61.45,3300.0,46.6318,46.647,46.6318,46.6394,3300.0
2007-08-27 12:50:00,61.45,61.45,61.35,61.35,9800.0,46.6394,46.6394,46.5635,46.5635,9800.0
2007-08-27 13:00:00,61.36,61.57,61.36,61.57,15300.0,46.5711,46.7305,46.5711,46.7305,15300.0
2007-08-27 13:10:00,61.57,61.57,61.47,61.55,15500.0,46.7305,46.7305,46.6546,46.7153,15500.0
2007-08-27 13:20:00,61.56,61.58,61.51,61.55,19400.0,46.7229,46.7381,46.685,46.7153,19400.0
2007-08-27 13:30:00,61.55,61.57,61.47,61.47,11400.0,46.7153,46.7305,46.6546,46.6546,11400.0
2007-08-27 13:40:00,61.45,61.5,61.4,61.44,8700.0,46.6394,46.6774,46.6015,46.6318,8700.0
2007-08-27 13:50:00,61.43,61.52,61.38,61.39,29900.0,46.6243,46.6926,46.5863,46.5939,29900.0
2007-08-27 14:00:00,61.39,61.51,61.39,61.45,26200.0,46.5939,46.685,46.5939,46.6394,26200.0
2007-08-27 14:10:00,61.46,61.58,61.46,61.54,11600.0,46.647,46.7381,46.647,46.7077,11600.0
2007-08-27 14:20:00,61.53,61.56,61.5,61.51,15900.0,46.7002,46.7229,46.6774,46.685,15900.0
2007-08-27 14:30:00,61.51,61.6,61.5,61.59,52500.0,46.685,46.7533,46.6774,46.7457,52500.0
2007-08-27 14:40:00,61.57,61.72,61.56,61.66,37000.0,46.7305,46.8444,46.7229,46.7988,37000.0
2007-08-27 14:50:00,61.64,61.64,61.44,61.54,34400.0,46.7836,46.7836,46.6318,46.7077,34400.0
2007-08-27 15:00:00,61.52,61.52,61.47,61.51,14400.0,46.6926,46.6926,46.6546,46.685,14400.0
2007-08-27 15:10:00,61.51,61.51,61.39,61.47,30000.0,46.685,46.685,46.5939,46.6546,30000.0
2007-08-27 15:20:00,61.44,61.49,61.36,61.4,20200.0,46.6318,46.6698,46.5711,46.6015,20200.0
2007-08-27 15:30:00,61.4,61.47,61.35,61.46,101900.0,46.6015,46.6546,46.5635,46.647,101900.0
2007-08-27 15:40:00,61.44,61.57,61.38,61.48,84900.0,46.6318,46.7305,46.5863,46.6622,84900.0
2007-08-27 15:50:00,61.48,61.48,61.25,61.3,89500.0,46.6622,46.6622,46.4876,46.5256,89500.0
2007-08-28 09:30:00,61.84,61.84,61.37,61.45,102200.0,46.9354,46.9354,46.5787,46.6394,102200.0
2007-08-28 09:40:00,61.45,61.45,61.17,61.25,120700.0,46.6394,46.6394,46.4269,46.4876,120700.0
2007-08-28 09:50:00,61.24,61.24,60.81,60.85,187900.0,46.48,46.48,46.1537,46.184,187900.0
2007-08-28 10:00:00,60.84,61.13,60.79,60.8,162100.0,46.1765,46.3966,46.1385,46.1461,162100.0
2007-08-28 10:10:00,60.8,61.01,60.73,60.95,76500.0,46.1461,46.3055,46.093,46.2599,76500.0
2007-08-28 10:20:00,60.96,61.08,60.96,61.08,47600.0,46.2675,46.3586,46.2675,46.3586,47600.0
2007-08-28 10:30:00,61.07,61.11,61.03,61.05,44900.0,46.351,46.3814,46.3207,46.3358,44900.0
2007-08-28 10:40:00,61.04,61.05,60.64,60.7,61200.0,46.3283,46.3358,46.0247,46.0702,61200.0
2007-08-28 10:50:00,60.71,60.75,60.42,60.58,105500.0,46.0778,46.1081,45.8577,45.9791,105500.0
2007-08-28 11:00:00,60.58,60.7,60.49,60.49,77500.0,45.9791,46.0702,45.9108,45.9108,77500.0
2007-08-28 11:10:00,60.48,60.56,60.32,60.4,68400.0,45.9032,45.9639,45.7818,45.8425,68400.0
2007-08-28 11:20:00,60.38,60.38,60.24,60.27,60600.0,45.8273,45.8273,45.7211,45.7438,60600.0
2007-08-28 11:30:00,60.28,60.4,60.13,60.13,43000.0,45.7514,45.8425,45.6376,45.6376,43000.0
2007-08-28 11:40:00,60.13,60.14,59.79,59.79,105100.0,45.6376,45.6452,45.3795,45.3795,105100.0
2007-08-28 11:50:00,59.79,59.98,59.79,59.98,42600.0,45.3795,45.5237,45.3795,45.5237,42600.0
2007-08-28 12:00:00,59.98,60.02,59.91,59.98,61400.0,45.5237,45.5541,45.4706,45.5237,61400.0
2007-08-28 12:10:00,60.0,60.2,59.98,60.1,28000.0,45.5389,45.6907,45.5237,45.6148,28000.0
2007-08-28 12:20:00,60.09,60.16,60.09,60.12,22200.0,45.6072,45.6603,45.6072,45.63,22200.0
2007-08-28 12:30:00,60.15,60.37,60.15,60.37,62100.0,45.6528,45.8197,45.6528,45.8197,62100.0
2007-08-28 12:40:00,60.37,60.45,60.29,60.32,27200.0,45.8197,45.8805,45.759,45.7818,27200.0
2007-08-28 12:50:00,60.34,60.37,60.09,60.25,150000.0,45.797,45.8197,45.6072,45.7287,150000.0
2007-08-28 13:00:00,60.24,60.27,60.15,60.22,60600.0,45.7211,45.7438,45.6528,45.7059,60600.0
2007-08-28 13:10:00,60.19,60.21,60.08,60.18,101200.0,45.6831,45.6983,45.5996,45.6755,101200.0
2007-08-28 13:20:00,60.17,60.24,60.09,60.24,11300.0,45.6679,45.7211,45.6072,45.7211,11300.0
2007-08-28 13:30:00,60.19,60.23,60.15,60.2,18600.0,45.6831,45.7135,45.6528,45.6907,18600.0
2007-08-28 13:40:00,60.2,60.27,60.12,60.14,25200.0,45.6907,45.7438,45.63,45.6452,25200.0
2007-08-28 13:50:00,60.15,60.24,60.15,60.22,20700.0,45.6528,45.7211,45.6528,45.7059,20700.0
2007-08-28 14:00:00,60.25,60.25,60.06,60.16,33400.0,45.7287,45.7287,45.5845,45.6603,33400.0
2007-08-28 14:10:00,60.17,60.31,60.1,60.12,31600.0,45.6679,45.7742,45.6148,45.63,31600.0
2007-08-28 14:20:00,60.12,60.3,60.11,60.3,19600.0,45.63,45.7666,45.6224,45.7666,19600.0
2007-08-28 14:30:00,60.28,60.3,60.18,60.18,26000.0,45.7514,45.7666,45.6755,45.6755,26000.0
2007-08-28 14:40:00,60.18,60.21,60.07,60.15,92400.0,45.6755,45.6983,45.592,45.6528,92400.0
2007-08-28 14:50:00,60.11,60.13,60.03,60.05,25700.0,45.6224,45.6376,45.5617,45.5769,25700.0
2007-08-28 15:00:00,60.08,60.16,60.0,60.02,46300.0,45.5996,45.6603,45.5389,45.5541,46300.0
2007-08-28 15:10:00,60.04,60.21,60.04,60.17,15200.0,45.5693,45.6983,45.5693,45.6679,15200.0
2007-08-28 15:20:00,60.17,60.17,60.0,60.15,97400.0,45.6679,45.6679,45.5389,45.6528,97400.0
2007-08-28 15:30:00,60.16,60.19,59.84,59.85,148900.0,45.6603,45.6831,45.4175,45.4251,148900.0
2007-08-28 15:40:00,59.84,59.86,59.54,59.57,138700.0,45.4175,45.4327,45.1898,45.2126,138700.0
2007-08-28 15:50:00,59.58,59.6,59.25,59.6,320400.0,45.2201,45.2353,44.9697,45.2353,320400.0
2007-08-29 09:30:00,61.52,62.18,61.52,62.15,114300.0,46.6926,47.1935,46.6926,47.1707,114300.0
2007-08-29 09:40:00,62.15,62.9,61.99,62.2,463100.0,47.1707,47.74,47.0493,47.2087,463100.0
2007-08-29 09:50:00,62.21,62.23,61.62,61.75,200800.0,47.2163,47.2314,46.7685,46.8671,200800.0
2007-08-29 10:00:00,61.71,61.84,61.6,61.66,114700.0,46.8368,46.9354,46.7533,46.7988,114700.0
2007-08-29 10:10:00,61.66,61.75,61.44,61.6,98500.0,46.7988,46.8671,46.6318,46.7533,98500.0
2007-08-29 10:20:00,61.6,61.93,61.57,61.83,111700.0,46.7533,47.0037,46.7305,46.9278,111700.0
2007-08-29 10:30:00,61.82,61.96,61.7,61.79,31400.0,46.9203,47.0265,46.8292,46.8975,31400.0
2007-08-29 10:40:00,61.76,62.01,61.76,61.89,30800.0,46.8747,47.0645,46.8747,46.9734,30800.0
2007-08-29 10:50:00,61.9,62.18,61.9,62.15,50200.0,46.981,47.1935,46.981,47.1707,50200.0
2007-08-29 11:00:00,62.13,62.33,62.11,62.3,48400.0,47.1555,47.3073,47.1404,47.2846,48400.0
2007-08-29 11:10:00,62.27,62.31,62.19,62.23,52100.0,47.2618,47.2922,47.2011,47.2314,52100.0
2007-08-29 11:20:00,62.24,62.26,62.12,62.22,15400.0,47.239,47.2542,47.148,47.2239,15400.0
2007-08-29 11:30:00,62.21,62.45,62.21,62.41,28700.0,47.2163,47.3984,47.2163,47.3681,28700.0
2007-08-29 11:40:00,62.37,62.47,62.25,62.4,29800.0,47.3377,47.4136,47.2466,47.3605,29800.0
2007-08-29 11:50:00,62.4,62.45,62.38,62.42,8600.0,47.3605,47.3984,47.3453,47.3756,8600.0
2007-08-29 12:00:00,62.41,62.44,62.28,62.29,36300.0,47.3681,47.3908,47.2694,47.277,36300.0
2007-08-29 12:10:00,62.32,62.45,62.29,62.37,12100.0,47.2998,47.3984,47.277,47.3377,12100.0
2007-08-29 12:20:00,62.35,62.39,62.27,62.31,44700.0,47.3225,47.3529,47.2618,47.2922,44700.0
2007-08-29 12:30:00,62.31,62.31,62.16,62.17,9500.0,47.2922,47.2922,47.1783,47.1859,9500.0
2007-08-29 12:40:00,62.17,62.23,62.15,62.19,6200.0,47.1859,47.2314,47.1707,47.2011,6200.0
2007-08-29 12:50:00,62.17,62.17,62.02,62.06,13600.0,47.1859,47.1859,47.0721,47.1024,13600.0
2007-08-29 13:00:00,62.05,62.14,62.05,62.12,5500.0,47.0948,47.1631,47.0948,47.148,5500.0
2007-08-29 13:10:00,62.11,62.11,61.9,61.92,36800.0,47.1404,47.1404,46.981,46.9962,36800.0
2007-08-29 13:20:00,61.9,61.92,61.78,61.85,22300.0,46.981,46.9962,46.8899,46.943,22300.0
2007-08-29 13:30:00,61.85,61.97,61.83,61.96,36000.0,46.943,47.0341,46.9278,47.0265,36000.0
2007-08-29 13:40:00,61.97,62.06,61.93,61.99,73000.0,47.0341,47.1024,47.0037,47.0493,73000.0
2007-08-29 13:50:00,61.99,62.08,61.99,62.01,32900.0,47.0493,47.1176,47.0493,47.0645,32900.0
2007-08-29 14:00:00,62.03,62.23,62.03,62.2,24500.0,47.0796,47.2314,47.0796,47.2087,24500.0
2007-08-29 14:10:00,62.21,62.31,62.15,62.3,63900.0,47.2163,47.2922,47.1707,47.2846,63900.0
2007-08-29 14:20:00,62.3,62.32,62.2,62.26,17300.0,47.2846,47.2998,47.2087,47.2542,17300.0
2007-08-29 14:30:00,62.27,62.6,62.27,62.57,31800.0,47.2618,47.5123,47.2618,47.4895,31800.0
2007-08-29 14:40:00,62.54,62.54,62.36,62.36,64700.0,47.4667,47.4667,47.3301,47.3301,64700.0
2007-08-29 14:50:00,62.37,62.45,62.25,62.45,144800.0,47.3377,47.3984,47.2466,47.3984,144800.0
2007-08-29 15:00:00,62.45,62.56,62.44,62.55,68400.0,47.3984,47.4819,47.3908,47.4743,68400.0
2007-08-29 15:10:00,62.55,62.66,62.55,62.64,56400.0,47.4743,47.5578,47.4743,47.5426,56400.0
2007-08-29 15:20:00,62.63,62.74,62.59,62.74,57800.0,47.535,47.6185,47.5047,47.6185,57800.0
2007-08-29 15:30:00,62.75,63.11,62.75,63.04,222400.0,47.6261,47.8993,47.6261,47.8462,222400.0
2007-08-29 15:40:00,63.08,63.14,63.07,63.08,129200.0,47.8766,47.9221,47.869,47.8766,129200.0
2007-08-29 15:50:00,63.07,63.55,63.03,63.13,223100.0,47.869,48.2333,47.8386,47.9145,223100.0
2007-08-30 09:30:00,62.35,62.35,61.8,62.0,78600.0,47.3225,47.3225,46.9051,47.0569,78600.0
2007-08-30 09:40:00,61.99,62.18,61.84,62.04,99400.0,47.0493,47.1935,46.9354,47.0872,99400.0
2007-08-30 09:50:00,62.03,62.38,61.98,62.1,83900.0,47.0796,47.3453,47.0417,47.1328,83900.0
2007-08-30 10:00:00,62.09,62.27,61.95,62.19,80000.0,47.1252,47.2618,47.0189,47.2011,80000.0
2007-08-30 10:10:00,62.2,62.34,61.95,62.09,64500.0,47.2087,47.3149,47.0189,47.1252,64500.0
2007-08-30 10:20:00,62.1,62.34,62.05,62.3,57100.0,47.1328,47.3149,47.0948,47.2846,57100.0
2007-08-30 10:30:00,62.29,62.4,62.16,62.16,48000.0,47.277,47.3605,47.1783,47.1783,48000.0
2007-08-30 10:40:00,62.14,62.3,62.11,62.24,90300.0,47.1631,47.2846,47.1404,47.239,90300.0
2007-08-30 10:50:00,62.25,62.39,62.25,62.36,70300.0,47.2466,47.3529,47.2466,47.3301,70300.0
2007-08-30 11:00:00,62.35,62.49,62.33,62.46,49000.0,47.3225,47.4288,47.3073,47.406,49000.0
2007-08-30 11:10:00,62.5,62.83,62.5,62.83,34500.0,47.4364,47.6868,47.4364,47.6868,34500.0
2007-08-30 11:20:00,62.79,62.94,62.75,62.82,40500.0,47.6565,47.7703,47.6261,47.6792,40500.0
2007-08-30 11:30:00,62.78,62.86,62.76,62.86,18000.0,47.6489,47.7096,47.6337,47.7096,18000.0
2007-08-30 11:40:00,62.85,62.94,62.79,62.9,130700.0,47.702,47.7703,47.6565,47.74,130700.0
2007-08-30 11:50:00,62.94,62.94,62.78,62.83,58700.0,47.7703,47.7703,47.6489,47.6868,58700.0
2007-08-30 12:00:00,62.83,62.83,62.55,62.6,28800.0,47.6868,47.6868,47.4743,47.5123,28800.0
2007-08-30 12:10:00,62.57,62.59,62.22,62.22,55900.0,47.4895,47.5047,47.2239,47.2239,55900.0
2007-08-30 12:20:00,62.22,62.61,62.05,62.59,193300.0,47.2239,47.5199,47.0948,47.5047,193300.0
2007-08-30 12:30:00,62.56,62.94,62.56,62.7,293700.0,47.4819,47.7703,47.4819,47.5882,293700.0
2007-08-30 12:40:00,62.67,62.71,62.55,62.56,91900.0,47.5654,47.5958,47.4743,47.4819,91900.0
2007-08-30 12:50:00,62.57,62.79,62.56,62.74,10500.0,47.4895,47.6565,47.4819,47.6185,10500.0
2007-08-30 13:00:00,62.7,62.76,62.55,62.73,24200.0,47.5882,47.6337,47.4743,47.6109,24200.0
2007-08-30 13:10:00,62.78,62.85,62.73,62.78,46900.0,47.6489,47.702,47.6109,47.6489,46900.0
2007-08-30 13:20:00,62.77,62.77,62.56,62.57,9900.0,47.6413,47.6413,47.4819,47.4895,9900.0
2007-08-30 13:30:00,62.6,62.6,62.49,62.51,17800.0,47.5123,47.5123,47.4288,47.444,17800.0
2007-08-30 13:40:00,62.55,62.55,62.41,62.44,12800.0,47.4743,47.4743,47.3681,47.3908,12800.0
2007-08-30 13:50:00,62.43,62.64,62.36,62.64,13200.0,47.3832,47.5426,47.3301,47.5426,13200.0
2007-08-30 14:00:00,62.69,62.81,62.58,62.58,40400.0,47.5806,47.6717,47.4971,47.4971,40400.0
2007-08-30 14:10:00,62.59,62.59,62.45,62.45,8600.0,47.5047,47.5047,47.3984,47.3984,8600.0
2007-08-30 14:20:00,62.45,62.45,62.33,62.33,18900.0,47.3984,47.3984,47.3073,47.3073,18900.0
2007-08-30 14:30:00,62.33,62.33,62.19,62.2,22000.0,47.3073,47.3073,47.2011,47.2087,22000.0
2007-08-30 14:40:00,62.17,62.28,61.85,61.92,63100.0,47.1859,47.2694,46.943,46.9962,63100.0
2007-08-30 14:50:00,61.88,62.08,61.75,62.0,68700.0,46.9658,47.1176,46.8671,47.0569,68700.0
2007-08-30 15:00:00,62.0,62.25,62.0,62.25,55000.0,47.0569,47.2466,47.0569,47.2466,55000.0
2007-08-30 15:10:00,62.23,62.3,62.16,62.29,20100.0,47.2314,47.2846,47.1783,47.277,20100.0
2007-08-30 15:20:00,62.3,62.4,62.15,62.26,37300.0,47.2846,47.3605,47.1707,47.2542,37300.0
2007-08-30 15:30:00,62.3,62.33,62.15,62.15,26800.0,47.2846,47.3073,47.1707,47.1707,26800.0
2007-08-30 15:40:00,62.15,62.15,62.0,62.1,51900.0,47.1707,47.1707,47.0569,47.1328,51900.0
2007-08-30 15:50:00,62.1,62.38,62.05,62.29,52300.0,47.1328,47.3453,47.0948,47.277,52300.0
2007-08-31 09:30:00,64.18,64.65,63.93,64.12,175600.0,48.7115,49.0682,48.5217,48.6659,175600.0
2007-08-31 09:40:00,64.12,64.23,63.9,64.04,144000.0,48.6659,48.7494,48.4989,48.6052,144000.0
2007-08-31 09:50:00,64.06,64.17,64.03,64.11,95700.0,48.6204,48.7039,48.5976,48.6583,95700.0
2007-08-31 10:00:00,64.11,64.33,63.78,64.0,212000.0,48.6583,48.8253,48.4079,48.5748,212000.0
2007-08-31 10:10:00,64.0,64.18,63.92,64.05,250500.0,48.5748,48.7115,48.5141,48.6128,250500.0
2007-08-31 10:20:00,64.11,64.28,63.99,64.27,71800.0,48.6583,48.7874,48.5673,48.7798,71800.0
2007-08-31 10:30:00,64.25,64.48,64.19,64.36,113600.0,48.7646,48.9392,48.719,48.8481,113600.0
2007-08-31 10:40:00,64.36,64.43,64.32,64.35,71900.0,48.8481,48.9012,48.8177,48.8405,71900.0
2007-08-31 10:50:00,64.34,64.35,64.16,64.17,33300.0,48.8329,48.8405,48.6963,48.7039,33300.0
2007-08-31 11:00:00,64.16,64.25,64.06,64.06,146600.0,48.6963,48.7646,48.6204,48.6204,146600.0
2007-08-31 11:10:00,64.06,64.22,64.0,64.15,62900.0,48.6204,48.7418,48.5748,48.6887,62900.0
2007-08-31 11:20:00,64.18,64.3,64.0,64.29,75400.0,48.7115,48.8025,48.5748,48.7949,75400.0
2007-08-31 11:30:00,64.3,64.41,64.25,64.35,58300.0,48.8025,48.886,48.7646,48.8405,58300.0
2007-08-31 11:40:00,64.35,64.52,64.32,64.5,54500.0,48.8405,48.9695,48.8177,48.9543,54500.0
2007-08-31 11:50:00,64.5,64.59,64.48,64.55,81600.0,48.9543,49.0226,48.9392,48.9923,81600.0
2007-08-31 12:00:00,64.53,64.63,64.52,64.63,65600.0,48.9771,49.053,48.9695,49.053,65600.0
2007-08-31 12:10:00,64.62,64.78,64.62,64.78,32700.0,49.0454,49.1668,49.0454,49.1668,32700.0
2007-08-31 12:20:00,64.78,64.93,64.78,64.84,41600.0,49.1668,49.2807,49.1668,49.2124,41600.0
2007-08-31 12:30:00,64.85,65.03,64.85,64.9,52200.0,49.22,49.3566,49.22,49.2579,52200.0
2007-08-31 12:40:00,64.9,64.96,64.84,64.94,19200.0,49.2579,49.3035,49.2124,49.2883,19200.0
2007-08-31 12:50:00,64.94,64.95,64.66,64.71,20200.0,49.2883,49.2959,49.0758,49.1137,20200.0
2007-08-31 13:00:00,64.69,64.76,64.57,64.62,18600.0,49.0985,49.1517,49.0075,49.0454,18600.0
2007-08-31 13:10:00,64.63,64.68,64.56,64.56,29200.0,49.053,49.0909,48.9999,48.9999,29200.0
2007-08-31 13:20:00,64.57,64.84,64.55,64.84,92900.0,49.0075,49.2124,48.9923,49.2124,92900.0
2007-08-31 13:30:00,64.82,64.84,64.62,64.8,17600.0,49.1972,49.2124,49.0454,49.182,17600.0
2007-08-31 13:40:00,64.78,64.88,64.43,64.44,54600.0,49.1668,49.2427,48.9012,48.9088,54600.0
2007-08-31 13:50:00,64.43,64.63,64.42,64.63,17900.0,48.9012,49.053,48.8936,49.053,17900.0
2007-08-31 14:00:00,64.65,64.72,64.65,64.68,18100.0,49.0682,49.1213,49.0682,49.0909,18100.0
2007-08-31 14:10:00,64.7,64.81,64.68,64.73,17200.0,49.1061,49.1896,49.0909,49.1289,17200.0
2007-08-31 14:20:00,64.72,64.72,64.56,64.6,14000.0,49.1213,49.1213,48.9999,49.0302,14000.0
2007-08-31 14:30:00,64.6,64.68,64.53,64.68,20000.0,49.0302,49.0909,48.9771,49.0909,20000.0
2007-08-31 14:40:00,64.67,64.8,64.67,64.79,15900.0,49.0834,49.182,49.0834,49.1744,15900.0
2007-08-31 14:50:00,64.79,64.79,64.64,64.69,28000.0,49.1744,49.1744,49.0606,49.0985,28000.0
2007-08-31 15:00:00,64.68,64.7,64.58,64.65,63500.0,49.0909,49.1061,49.015,49.0682,63500.0
2007-08-31 15:10:00,64.64,64.65,64.51,64.54,64900.0,49.0606,49.0682,48.9619,48.9847,64900.0
2007-08-31 15:20:00,64.53,64.55,64.32,64.39,69800.0,48.9771,48.9923,48.8177,48.8708,69800.0
2007-08-31 15:30:00,64.39,64.47,64.34,64.41,99900.0,48.8708,48.9316,48.8329,48.886,99900.0
2007-08-31 15:40:00,64.4,64.58,64.25,64.3,121200.0,48.8784,49.015,48.7646,48.8025,121200.0
2007-08-31 15:50:00,64.3,64.39,63.86,64.05,146600.0,48.8025,48.8708,48.4686,48.6128,146600.0
2007-09-04 09:30:00,63.76,64.03,63.67,63.87,132800.0,48.3927,48.5976,48.3244,48.4762,132800.0
2007-09-04 09:40:00,63.9,64.2,63.74,64.13,189600.0,48.4989,48.7266,48.3775,48.6735,189600.0
2007-09-04 09:50:00,64.11,64.25,63.92,64.19,215000.0,48.6583,48.7646,48.5141,48.719,215000.0
2007-09-04 10:00:00,64.17,64.49,64.17,64.2,124400.0,48.7039,48.9467,48.7039,48.7266,124400.0
2007-09-04 10:10:00,64.24,64.25,64.02,64.05,67300.0,48.757,48.7646,48.59,48.6128,67300.0
2007-09-04 10:20:00,64.08,64.18,63.98,64.16,147700.0,48.6356,48.7115,48.5597,48.6963,147700.0
2007-09-04 10:30:00,64.16,64.43,64.14,64.38,140500.0,48.6963,48.9012,48.6811,48.8633,140500.0
2007-09-04 10:40:00,64.38,64.54,64.32,64.52,104300.0,48.8633,48.9847,48.8177,48.9695,104300.0
2007-09-04 10:50:00,64.53,64.54,64.41,64.46,22700.0,48.9771,48.9847,48.886,48.924,22700.0
2007-09-04 11:00:00,64.48,64.51,64.44,64.49,17400.0,48.9392,48.9619,48.9088,48.9467,17400.0
2007-09-04 11:10:00,64.49,64.58,64.42,64.58,33700.0,48.9467,49.015,48.8936,49.015,33700.0
2007-09-04 11:20:00,64.56,64.8,64.5,64.6,94900.0,48.9999,49.182,48.9543,49.0302,94900.0
2007-09-04 11:30:00,64.6,64.72,64.58,64.71,30600.0,49.0302,49.1213,49.015,49.1137,30600.0
2007-09-04 11:40:00,64.71,64.74,64.59,64.6,27300.0,49.1137,49.1365,49.0226,49.0302,27300.0
2007-09-04 11:50:00,64.61,64.67,64.57,64.62,25600.0,49.0378,49.0834,49.0075,49.0454,25600.0
2007-09-04 12:00:00,64.6,64.65,64.45,64.5,92800.0,49.0302,49.0682,48.9164,48.9543,92800.0
2007-09-04 12:10:00,64.51,64.58,64.5,64.58,39300.0,48.9619,49.015,48.9543,49.015,39300.0
2007-09-04 12:20:00,64.58,64.62,64.52,64.61,19100.0,49.015,49.0454,48.9695,49.0378,19100.0
2007-09-04 12:30:00,64.58,64.66,64.56,64.58,31000.0,49.015,49.0758,48.9999,49.015,31000.0
2007-09-04 12:40:00,64.56,64.75,64.56,64.75,50200.0,48.9999,49.1441,48.9999,49.1441,50200.0
2007-09-04 12:50:00,64.73,64.73,64.61,64.66,69400.0,49.1289,49.1289,49.0378,49.0758,69400.0
2007-09-04 13:00:00,64.65,64.66,64.57,64.58,38500.0,49.0682,49.0758,49.0075,49.015,38500.0
2007-09-04 13:10:00,64.57,64.79,64.5,64.74,57800.0,49.0075,49.1744,48.9543,49.1365,57800.0
2007-09-04 13:20:00,64.75,64.75,64.64,64.71,86200.0,49.1441,49.1441,49.0606,49.1137,86200.0
2007-09-04 13:30:00,64.71,64.73,64.68,64.68,21800.0,49.1137,49.1289,49.0909,49.0909,21800.0
2007-09-04 13:40:00,64.69,64.76,64.68,64.75,20700.0,49.0985,49.1517,49.0909,49.1441,20700.0
2007-09-04 13:50:00,64.76,64.81,64.7,64.71,26500.0,49.1517,49.1896,49.1061,49.1137,26500.0
2007-09-04 14:00:00,64.7,64.75,64.51,64.68,110600.0,49.1061,49.1441,48.9619,49.0909,110600.0
2007-09-04 14:10:00,64.66,64.75,64.66,64.75,29800.0,49.0758,49.1441,49.0758,49.1441,29800.0
2007-09-04 14:20:00,64.71,64.9,64.71,64.75,91700.0,49.1137,49.2579,49.1137,49.1441,91700.0
2007-09-04 14:30:00,64.76,64.92,64.76,64.85,27100.0,49.1517,49.2731,49.1517,49.22,27100.0
2007-09-04 14:40:00,64.85,64.97,64.78,64.93,52100.0,49.22,49.3111,49.1668,49.2807,52100.0
2007-09-04 14:50:00,64.94,65.04,64.91,65.0,33900.0,49.2883,49.3642,49.2655,49.3338,33900.0
2007-09-04 15:00:00,64.98,64.99,64.84,64.95,43100.0,49.3186,49.3262,49.2124,49.2959,43100.0
2007-09-04 15:10:00,64.97,65.0,64.94,64.98,56000.0,49.3111,49.3338,49.2883,49.3186,56000.0
2007-09-04 15:20:00,64.97,65.13,64.97,65.12,40500.0,49.3111,49.4325,49.3111,49.4249,40500.0
2007-09-04 15:30:00,65.12,65.19,64.97,64.98,86400.0,49.4249,49.478,49.3111,49.3186,86400.0
2007-09-04 15:40:00,64.99,64.99,64.68,64.69,135800.0,49.3262,49.3262,49.0909,49.0985,135800.0
2007-09-04 15:50:00,64.69,64.78,64.6,64.72,76500.0,49.0985,49.1668,49.0302,49.1213,76500.0
2007-09-05 09:30:00,63.6,63.6,63.01,63.4,110200.0,48.2712,48.2712,47.8234,48.1195,110200.0
2007-09-05 09:40:00,63.4,63.47,63.22,63.38,56600.0,48.1195,48.1726,47.9828,48.1043,56600.0
2007-09-05 09:50:00,63.44,63.45,63.2,63.21,79700.0,48.1498,48.1574,47.9677,47.9752,79700.0
2007-09-05 10:00:00,63.2,63.2,62.94,63.02,86100.0,47.9677,47.9677,47.7703,47.831,86100.0
2007-09-05 10:10:00,63.02,63.06,62.79,62.89,82900.0,47.831,47.8614,47.6565,47.7324,82900.0
2007-09-05 10:20:00,62.9,62.98,62.8,62.96,54300.0,47.74,47.8007,47.6641,47.7855,54300.0
2007-09-05 10:30:00,62.97,63.15,62.86,63.04,63400.0,47.7931,47.9297,47.7096,47.8462,63400.0
2007-09-05 10:40:00,63.04,63.2,63.01,63.14,46700.0,47.8462,47.9677,47.8234,47.9221,46700.0
2007-09-05 10:50:00,63.1,63.21,63.05,63.06,60000.0,47.8918,47.9752,47.8538,47.8614,60000.0
2007-09-05 11:00:00,63.05,63.05,62.93,62.99,46800.0,47.8538,47.8538,47.7627,47.8083,46800.0
2007-09-05 11:10:00,62.99,63.2,62.99,63.03,46200.0,47.8083,47.9677,47.8083,47.8386,46200.0
2007-09-05 11:20:00,63.08,63.1,62.94,62.99,27600.0,47.8766,47.8918,47.7703,47.8083,27600.0
2007-09-05 11:30:00,62.98,63.0,62.87,62.94,14200.0,47.8007,47.8159,47.7172,47.7703,14200.0
2007-09-05 11:40:00,62.94,63.0,62.92,62.97,22600.0,47.7703,47.8159,47.7551,47.7931,22600.0
2007-09-05 11:50:00,62.97,63.19,62.95,63.17,23600.0,47.7931,47.9601,47.7779,47.9449,23600.0
2007-09-05 12:00:00,63.17,63.21,63.13,63.18,34900.0,47.9449,47.9752,47.9145,47.9525,34900.0
2007-09-05 12:10:00,63.18,63.28,63.18,63.24,18200.0,47.9525,48.0284,47.9525,47.998,18200.0
2007-09-05 12:20:00,63.27,63.35,63.26,63.28,25600.0,48.0208,48.0815,48.0132,48.0284,25600.0
2007-09-05 12:30:00,63.28,63.28,63.2,63.28,14600.0,48.0284,48.0284,47.9677,48.0284,14600.0
2007-09-05 12:40:00,63.28,63.28,63.19,63.22,18700.0,48.0284,48.0284,47.9601,47.9828,18700.0
2007-09-05 12:50:00,63.22,63.28,63.18,63.28,19900.0,47.9828,48.0284,47.9525,48.0284,19900.0
2007-09-05 13:00:00,63.28,63.32,63.22,63.24,26000.0,48.0284,48.0587,47.9828,47.998,26000.0
2007-09-05 13:10:00,63.24,63.33,63.19,63.31,49000.0,47.998,48.0663,47.9601,48.0511,49000.0
2007-09-05 13:20:00,63.31,63.33,63.22,63.3,25300.0,48.0511,48.0663,47.9828,48.0436,25300.0
2007-09-05 13:30:00,63.3,63.3,63.13,63.26,69900.0,48.0436,48.0436,47.9145,48.0132,69900.0
2007-09-05 13:40:00,63.23,63.32,63.21,63.32,11100.0,47.9904,48.0587,47.9752,48.0587,11100.0
2007-09-05 13:50:00,63.32,63.35,63.27,63.3,18400.0,48.0587,48.0815,48.0208,48.0436,18400.0
2007-09-05 14:00:00,63.3,63.41,63.07,63.14,65900.0,48.0436,48.127,47.869,47.9221,65900.0
2007-09-05 14:10:00,63.16,63.16,63.03,63.09,15900.0,47.9373,47.9373,47.8386,47.8842,15900.0
2007-09-05 14:20:00,63.06,63.06,62.92,63.03,44000.0,47.8614,47.8614,47.7551,47.8386,44000.0
2007-09-05 14:30:00,63.04,63.23,63.04,63.23,55400.0,47.8462,47.9904,47.8462,47.9904,55400.0
2007-09-05 14:40:00,63.21,63.21,62.94,63.02,34100.0,47.9752,47.9752,47.7703,47.831,34100.0
2007-09-05 14:50:00,63.01,63.3,62.92,63.22,83200.0,47.8234,48.0436,47.7551,47.9828,83200.0
2007-09-05 15:00:00,63.2,63.37,63.18,63.28,63600.0,47.9677,48.0967,47.9525,48.0284,63600.0
2007-09-05 15:10:00,63.26,63.32,63.19,63.29,76100.0,48.0132,48.0587,47.9601,48.036,76100.0
2007-09-05 15:20:00,63.27,63.28,63.14,63.19,27200.0,48.0208,48.0284,47.9221,47.9601,27200.0
2007-09-05 15:30:00,63.21,63.26,63.09,63.15,44500.0,47.9752,48.0132,47.8842,47.9297,44500.0
2007-09-05 15:40:00,63.16,63.39,63.16,63.33,60900.0,47.9373,48.1119,47.9373,48.0663,60900.0
2007-09-05 15:50:00,63.34,63.4,63.11,63.18,74400.0,48.0739,48.1195,47.8993,47.9525,74400.0
2007-09-06 09:30:00,64.35,64.54,64.27,64.31,40600.0,48.8405,48.9847,48.7798,48.8101,40600.0
2007-09-06 09:40:00,64.32,64.32,64.07,64.15,49800.0,48.8177,48.8177,48.628,48.6887,49800.0
2007-09-06 09:50:00,64.08,64.18,63.99,64.14,26400.0,48.6356,48.7115,48.5673,48.6811,26400.0
2007-09-06 10:00:00,64.09,64.15,63.9,63.91,54900.0,48.6431,48.6887,48.4989,48.5065,54900.0
2007-09-06 10:10:00,63.91,63.99,63.76,63.84,43100.0,48.5065,48.5673,48.3927,48.4534,43100.0
2007-09-06 10:20:00,63.85,64.0,63.79,63.9,39800.0,48.461,48.5748,48.4155,48.4989,39800.0
2007-09-06 10:30:00,63.89,64.14,63.84,64.09,28800.0,48.4914,48.6811,48.4534,48.6431,28800.0
2007-09-06 10:40:00,64.15,64.21,64.08,64.12,17300.0,48.6887,48.7342,48.6356,48.6659,17300.0
2007-09-06 10:50:00,64.12,64.21,64.1,64.13,20300.0,48.6659,48.7342,48.6507,48.6735,20300.0
2007-09-06 11:00:00,64.09,64.1,63.95,64.0,11800.0,48.6431,48.6507,48.5369,48.5748,11800.0
2007-09-06 11:10:00,64.0,64.17,63.98,64.17,7400.0,48.5748,48.7039,48.5597,48.7039,7400.0
2007-09-06 11:20:00,64.18,64.36,64.18,64.26,14400.0,48.7115,48.8481,48.7115,48.7722,14400.0
2007-09-06 11:30:00,64.29,64.4,64.25,64.27,23000.0,48.7949,48.8784,48.7646,48.7798,23000.0
2007-09-06 11:40:00,64.25,64.5,64.25,64.47,17700.0,48.7646,48.9543,48.7646,48.9316,17700.0
2007-09-06 11:50:00,64.47,64.47,64.41,64.45,13900.0,48.9316,48.9316,48.886,48.9164,13900.0
2007-09-06 12:00:00,64.45,64.46,64.29,64.3,18400.0,48.9164,48.924,48.7949,48.8025,18400.0
2007-09-06 12:10:00,64.3,64.55,64.3,64.47,32200.0,48.8025,48.9923,48.8025,48.9316,32200.0
2007-09-06 12:20:00,64.53,64.54,64.43,64.44,10700.0,48.9771,48.9847,48.9012,48.9088,10700.0
2007-09-06 12:30:00,64.45,64.53,64.44,64.5,12000.0,48.9164,48.9771,48.9088,48.9543,12000.0
2007-09-06 12:40:00,64.52,64.52,64.33,64.37,16900.0,48.9695,48.9695,48.8253,48.8557,16900.0
2007-09-06 12:50:00,64.39,64.55,64.37,64.52,13800.0,48.8708,48.9923,48.8557,48.9695,13800.0
2007-09-06 13:00:00,64.51,64.54,64.35,64.36,9100.0,48.9619,48.9847,48.8405,48.8481,9100.0
2007-09-06 13:10:00,64.41,64.41,64.28,64.37,5600.0,48.886,48.886,48.7874,48.8557,5600.0
2007-09-06 13:20:00,64.4,64.51,64.37,64.49,14900.0,48.8784,48.9619,48.8557,48.9467,14900.0
2007-09-06 13:30:00,64.44,64.49,64.38,64.41,8900.0,48.9088,48.9467,48.8633,48.886,8900.0
2007-09-06 13:40:00,64.42,64.57,64.41,64.5,25100.0,48.8936,49.0075,48.886,48.9543,25100.0
2007-09-06 13:50:00,64.51,64.56,64.48,64.55,10800.0,48.9619,48.9999,48.9392,48.9923,10800.0
2007-09-06 14:00:00,64.57,64.57,64.38,64.45,23300.0,49.0075,49.0075,48.8633,48.9164,23300.0
2007-09-06 14:10:00,64.44,64.57,64.44,64.55,22700.0,48.9088,49.0075,48.9088,48.9923,22700.0
2007-09-06 14:20:00,64.56,64.56,64.28,64.29,31900.0,48.9999,48.9999,48.7874,48.7949,31900.0
2007-09-06 14:30:00,64.3,64.51,64.29,64.45,14600.0,48.8025,48.9619,48.7949,48.9164,14600.0
2007-09-06 14:40:00,64.45,64.53,64.42,64.45,18700.0,48.9164,48.9771,48.8936,48.9164,18700.0
2007-09-06 14:50:00,64.45,64.55,64.39,64.55,13800.0,48.9164,48.9923,48.8708,48.9923,13800.0
2007-09-06 15:00:00,64.55,64.68,64.52,64.6,33400.0,48.9923,49.0909,48.9695,49.0302,33400.0
2007-09-06 15:10:00,64.59,64.64,64.41,64.47,28800.0,49.0226,49.0606,48.886,48.9316,28800.0
2007-09-06 15:20:00,64.48,64.52,64.4,64.51,9600.0,48.9392,48.9695,48.8784,48.9619,9600.0
2007-09-06 15:30:00,64.52,64.63,64.52,64.55,14800.0,48.9695,49.053,48.9695,48.9923,14800.0
2007-09-06 15:40:00,64.57,64.57,64.41,64.46,17900.0,49.0075,49.0075,48.886,48.924,17900.0
2007-09-06 15:50:00,64.5,64.73,64.46,64.55,69900.0,48.9543,49.1289,48.924,48.9923,69900.0
2007-09-07 09:30:00,63.26,63.26,62.8,63.1,155800.0,48.0132,48.0132,47.6641,47.8918,155800.0
2007-09-07 09:40:00,63.12,63.29,62.97,63.29,122200.0,47.9069,48.036,47.7931,48.036,122200.0
2007-09-07 09:50:00,63.24,63.44,63.23,63.23,44000.0,47.998,48.1498,47.9904,47.9904,44000.0
2007-09-07 10:00:00,63.25,63.4,63.15,63.21,48400.0,48.0056,48.1195,47.9297,47.9752,48400.0
2007-09-07 10:10:00,63.24,63.37,63.09,63.18,54300.0,47.998,48.0967,47.8842,47.9525,54300.0
2007-09-07 10:20:00,63.2,63.3,63.13,63.15,11700.0,47.9677,48.0436,47.9145,47.9297,11700.0
2007-09-07 10:30:00,63.17,63.17,62.79,62.8,52300.0,47.9449,47.9449,47.6565,47.6641,52300.0
2007-09-07 10:40:00,62.82,62.97,62.73,62.8,38800.0,47.6792,47.7931,47.6109,47.6641,38800.0
2007-09-07 10:50:00,62.74,62.76,62.6,62.6,75100.0,47.6185,47.6337,47.5123,47.5123,75100.0
2007-09-07 11:00:00,62.65,62.71,62.55,62.59,39700.0,47.5502,47.5958,47.4743,47.5047,39700.0
2007-09-07 11:10:00,62.62,62.62,62.36,62.4,37900.0,47.5274,47.5274,47.3301,47.3605,37900.0
2007-09-07 11:20:00,62.41,62.41,62.19,62.21,48400.0,47.3681,47.3681,47.2011,47.2163,48400.0
2007-09-07 11:30:00,62.18,62.38,62.17,62.36,93400.0,47.1935,47.3453,47.1859,47.3301,93400.0
2007-09-07 11:40:00,62.37,62.51,62.27,62.5,65600.0,47.3377,47.444,47.2618,47.4364,65600.0
2007-09-07 11:50:00,62.52,62.66,62.36,62.65,54500.0,47.4515,47.5578,47.3301,47.5502,54500.0
2007-09-07 12:00:00,62.62,62.68,62.5,62.59,25600.0,47.5274,47.573,47.4364,47.5047,25600.0
2007-09-07 12:10:00,62.6,62.6,62.5,62.55,20700.0,47.5123,47.5123,47.4364,47.4743,20700.0
2007-09-07 12:20:00,62.55,62.7,62.55,62.67,26500.0,47.4743,47.5882,47.4743,47.5654,26500.0
2007-09-07 12:30:00,62.71,62.87,62.67,62.69,48500.0,47.5958,47.7172,47.5654,47.5806,48500.0
2007-09-07 12:40:00,62.7,62.75,62.61,62.7,26500.0,47.5882,47.6261,47.5199,47.5882,26500.0
2007-09-07 12:50:00,62.71,62.77,62.67,62.76,16200.0,47.5958,47.6413,47.5654,47.6337,16200.0
2007-09-07 13:00:00,62.75,62.94,62.71,62.94,18900.0,47.6261,47.7703,47.5958,47.7703,18900.0
2007-09-07 13:10:00,62.95,62.99,62.69,62.69,40700.0,47.7779,47.8083,47.5806,47.5806,40700.0
2007-09-07 13:20:00,62.75,62.77,62.65,62.66,14800.0,47.6261,47.6413,47.5502,47.5578,14800.0
2007-09-07 13:30:00,62.67,62.76,62.5,62.5,24300.0,47.5654,47.6337,47.4364,47.4364,24300.0
2007-09-07 13:40:00,62.5,62.55,62.39,62.49,10900.0,47.4364,47.4743,47.3529,47.4288,10900.0
2007-09-07 13:50:00,62.51,62.55,62.43,62.44,9200.0,47.444,47.4743,47.3832,47.3908,9200.0
2007-09-07 14:00:00,62.43,62.52,62.38,62.42,19700.0,47.3832,47.4515,47.3453,47.3756,19700.0
2007-09-07 14:10:00,62.36,62.57,62.33,62.56,26200.0,47.3301,47.4895,47.3073,47.4819,26200.0
2007-09-07 14:20:00,62.53,62.58,62.49,62.54,15700.0,47.4591,47.4971,47.4288,47.4667,15700.0
2007-09-07 14:30:00,62.54,62.69,62.48,62.69,13000.0,47.4667,47.5806,47.4212,47.5806,13000.0
2007-09-07 14:40:00,62.7,62.71,62.54,62.57,21900.0,47.5882,47.5958,47.4667,47.4895,21900.0
2007-09-07 14:50:00,62.58,62.58,62.28,62.28,18700.0,47.4971,47.4971,47.2694,47.2694,18700.0
2007-09-07 15:00:00,62.28,62.64,62.26,62.52,43300.0,47.2694,47.5426,47.2542,47.4515,43300.0
2007-09-07 15:10:00,62.5,62.7,62.5,62.6,60800.0,47.4364,47.5882,47.4364,47.5123,60800.0
2007-09-07 15:20:00,62.59,62.64,62.36,62.41,67300.0,47.5047,47.5426,47.3301,47.3681,67300.0
2007-09-07 15:30:00,62.45,62.54,62.4,62.44,49100.0,47.3984,47.4667,47.3605,47.3908,49100.0
2007-09-07 15:40:00,62.48,62.57,62.32,62.47,113100.0,47.4212,47.4895,47.2998,47.4136,113100.0
2007-09-07 15:50:00,62.47,62.87,62.47,62.55,214300.0,47.4136,47.7172,47.4136,47.4743,214300.0
2007-09-10 09:30:00,62.9,62.9,62.51,62.6,132100.0,47.74,47.74,47.444,47.5123,132100.0
2007-09-10 09:40:00,62.56,62.61,62.42,62.53,84300.0,47.4819,47.5199,47.3756,47.4591,84300.0
2007-09-10 09:50:00,62.53,62.74,62.39,62.51,94500.0,47.4591,47.6185,47.3529,47.444,94500.0
2007-09-10 10:00:00,62.5,62.55,62.32,62.39,82500.0,47.4364,47.4743,47.2998,47.3529,82500.0
2007-09-10 10:10:00,62.39,62.39,62.17,62.24,83900.0,47.3529,47.3529,47.1859,47.239,83900.0
2007-09-10 10:20:00,62.27,62.31,62.17,62.19,36800.0,47.2618,47.2922,47.1859,47.2011,36800.0
2007-09-10 10:30:00,62.16,62.21,62.06,62.08,93600.0,47.1783,47.2163,47.1024,47.1176,93600.0
2007-09-10 10:40:00,62.07,62.11,61.66,61.71,208700.0,47.11,47.1404,46.7988,46.8368,208700.0
2007-09-10 10:50:00,61.72,61.87,61.64,61.74,80300.0,46.8444,46.9582,46.7836,46.8595,80300.0
2007-09-10 11:00:00,61.8,61.87,61.6,61.68,54200.0,46.9051,46.9582,46.7533,46.814,54200.0
2007-09-10 11:10:00,61.69,61.73,61.44,61.53,53900.0,46.8216,46.852,46.6318,46.7002,53900.0
2007-09-10 11:20:00,61.52,61.63,61.52,61.56,44800.0,46.6926,46.7761,46.6926,46.7229,44800.0
2007-09-10 11:30:00,61.53,61.62,61.28,61.6,99500.0,46.7002,46.7685,46.5104,46.7533,99500.0
2007-09-10 11:40:00,61.61,61.79,61.59,61.78,45800.0,46.7609,46.8975,46.7457,46.8899,45800.0
2007-09-10 11:50:00,61.79,61.95,61.77,61.94,19400.0,46.8975,47.0189,46.8823,47.0113,19400.0
2007-09-10 12:00:00,61.94,62.13,61.85,61.95,81100.0,47.0113,47.1555,46.943,47.0189,81100.0
2007-09-10 12:10:00,61.99,62.02,61.9,62.01,57300.0,47.0493,47.0721,46.981,47.0645,57300.0
2007-09-10 12:20:00,62.01,62.18,61.99,62.1,46900.0,47.0645,47.1935,47.0493,47.1328,46900.0
2007-09-10 12:30:00,62.1,62.14,61.88,61.92,29500.0,47.1328,47.1631,46.9658,46.9962,29500.0
2007-09-10 12:40:00,61.93,61.96,61.85,61.87,13700.0,47.0037,47.0265,46.943,46.9582,13700.0
2007-09-10 12:50:00,61.9,62.08,61.68,62.01,56800.0,46.981,47.1176,46.814,47.0645,56800.0
2007-09-10 13:00:00,62.0,62.12,61.9,62.1,29300.0,47.0569,47.148,46.981,47.1328,29300.0
2007-09-10 13:10:00,62.09,62.2,61.94,62.2,23800.0,47.1252,47.2087,47.0113,47.2087,23800.0
2007-09-10 13:20:00,62.23,62.23,62.08,62.15,26300.0,47.2314,47.2314,47.1176,47.1707,26300.0
2007-09-10 13:30:00,62.17,62.28,62.11,62.2,45100.0,47.1859,47.2694,47.1404,47.2087,45100.0
2007-09-10 13:40:00,62.2,62.3,62.16,62.17,31500.0,47.2087,47.2846,47.1783,47.1859,31500.0
2007-09-10 13:50:00,62.18,62.21,62.0,62.01,21600.0,47.1935,47.2163,47.0569,47.0645,21600.0
2007-09-10 14:00:00,62.01,62.03,61.95,62.0,25500.0,47.0645,47.0796,47.0189,47.0569,25500.0
2007-09-10 14:10:00,62.0,62.21,62.0,62.2,21800.0,47.0569,47.2163,47.0569,47.2087,21800.0
2007-09-10 14:20:00,62.21,62.42,62.19,62.41,40900.0,47.2163,47.3756,47.2011,47.3681,40900.0
2007-09-10 14:30:00,62.42,62.47,62.33,62.41,18700.0,47.3756,47.4136,47.3073,47.3681,18700.0
2007-09-10 14:40:00,62.41,62.55,62.25,62.53,31500.0,47.3681,47.4743,47.2466,47.4591,31500.0
2007-09-10 14:50:00,62.48,62.51,62.27,62.5,18400.0,47.4212,47.444,47.2618,47.4364,18400.0
2007-09-10 15:00:00,62.51,62.76,62.34,62.76,39600.0,47.444,47.6337,47.3149,47.6337,39600.0
2007-09-10 15:10:00,62.77,62.93,62.7,62.74,69400.0,47.6413,47.7627,47.5882,47.6185,69400.0
2007-09-10 15:20:00,62.75,62.97,62.74,62.75,42200.0,47.6261,47.7931,47.6185,47.6261,42200.0
2007-09-10 15:30:00,62.72,62.87,62.68,62.73,40600.0,47.6033,47.7172,47.573,47.6109,40600.0
2007-09-10 15:40:00,62.71,62.71,62.49,62.64,34800.0,47.5958,47.5958,47.4288,47.5426,34800.0
2007-09-10 15:50:00,62.68,62.69,62.38,62.49,125400.0,47.573,47.5806,47.3453,47.4288,125400.0
2007-09-11 09:30:00,62.42,63.45,62.4,63.19,90400.0,47.3756,48.1574,47.3605,47.9601,90400.0
2007-09-11 09:40:00,63.19,63.48,63.07,63.46,51900.0,47.9601,48.1802,47.869,48.165,51900.0
2007-09-11 09:50:00,63.46,63.48,63.24,63.27,40800.0,48.165,48.1802,47.998,48.0208,40800.0
2007-09-11 10:00:00,63.28,63.37,63.15,63.15,63300.0,48.0284,48.0967,47.9297,47.9297,63300.0
2007-09-11 10:10:00,63.13,63.15,63.03,63.13,80100.0,47.9145,47.9297,47.8386,47.9145,80100.0
2007-09-11 10:20:00,63.12,63.32,63.05,63.29,41900.0,47.9069,48.0587,47.8538,48.036,41900.0
2007-09-11 10:30:00,63.32,63.44,63.22,63.38,32800.0,48.0587,48.1498,47.9828,48.1043,32800.0
2007-09-11 10:40:00,63.32,63.41,63.26,63.26,14300.0,48.0587,48.127,48.0132,48.0132,14300.0
2007-09-11 10:50:00,63.26,63.28,63.2,63.26,22100.0,48.0132,48.0284,47.9677,48.0132,22100.0
2007-09-11 11:00:00,63.26,63.27,63.07,63.1,28700.0,48.0132,48.0208,47.869,47.8918,28700.0
2007-09-11 11:10:00,63.11,63.13,63.0,63.11,41800.0,47.8993,47.9145,47.8159,47.8993,41800.0
2007-09-11 11:20:00,63.12,63.26,63.12,63.25,14000.0,47.9069,48.0132,47.9069,48.0056,14000.0
2007-09-11 11:30:00,63.26,63.26,63.11,63.16,14800.0,48.0132,48.0132,47.8993,47.9373,14800.0
2007-09-11 11:40:00,63.21,63.26,63.14,63.22,13900.0,47.9752,48.0132,47.9221,47.9828,13900.0
2007-09-11 11:50:00,63.21,63.25,63.16,63.22,13700.0,47.9752,48.0056,47.9373,47.9828,13700.0
2007-09-11 12:00:00,63.2,63.2,63.16,63.2,6200.0,47.9677,47.9677,47.9373,47.9677,6200.0
2007-09-11 12:10:00,63.2,63.3,63.16,63.3,18100.0,47.9677,48.0436,47.9373,48.0436,18100.0
2007-09-11 12:20:00,63.31,63.33,63.27,63.31,18300.0,48.0511,48.0663,48.0208,48.0511,18300.0
2007-09-11 12:30:00,63.33,63.35,63.29,63.35,18100.0,48.0663,48.0815,48.036,48.0815,18100.0
2007-09-11 12:40:00,63.37,63.49,63.37,63.42,17700.0,48.0967,48.1878,48.0967,48.1346,17700.0
2007-09-11 12:50:00,63.44,63.44,63.34,63.35,10800.0,48.1498,48.1498,48.0739,48.0815,10800.0
2007-09-11 13:00:00,63.35,63.38,63.31,63.32,13500.0,48.0815,48.1043,48.0511,48.0587,13500.0
2007-09-11 13:10:00,63.31,63.31,63.17,63.17,10700.0,48.0511,48.0511,47.9449,47.9449,10700.0
2007-09-11 13:20:00,63.19,63.27,63.16,63.27,15900.0,47.9601,48.0208,47.9373,48.0208,15900.0
2007-09-11 13:30:00,63.24,63.3,63.21,63.27,14200.0,47.998,48.0436,47.9752,48.0208,14200.0
2007-09-11 13:40:00,63.26,63.3,63.18,63.28,22900.0,48.0132,48.0436,47.9525,48.0284,22900.0
2007-09-11 13:50:00,63.26,63.3,63.19,63.21,29500.0,48.0132,48.0436,47.9601,47.9752,29500.0
2007-09-11 14:00:00,63.21,63.47,63.21,63.42,41600.0,47.9752,48.1726,47.9752,48.1346,41600.0
2007-09-11 14:10:00,63.45,63.57,63.43,63.49,27100.0,48.1574,48.2485,48.1422,48.1878,27100.0
2007-09-11 14:20:00,63.49,63.54,63.46,63.54,43100.0,48.1878,48.2257,48.165,48.2257,43100.0
2007-09-11 14:30:00,63.56,63.61,63.48,63.6,24700.0,48.2409,48.2788,48.1802,48.2712,24700.0
2007-09-11 14:40:00,63.6,63.69,63.56,63.6,47500.0,48.2712,48.3396,48.2409,48.2712,47500.0
2007-09-11 14:50:00,63.6,63.68,63.56,63.64,20800.0,48.2712,48.332,48.2409,48.3016,20800.0
2007-09-11 15:00:00,63.63,63.7,63.63,63.69,36700.0,48.294,48.3471,48.294,48.3396,36700.0
2007-09-11 15:10:00,63.7,63.78,63.67,63.74,28400.0,48.3471,48.4079,48.3244,48.3775,28400.0
2007-09-11 15:20:00,63.73,63.77,63.64,63.72,13000.0,48.3699,48.4003,48.3016,48.3623,13000.0
2007-09-11 15:30:00,63.71,63.78,63.56,63.65,26600.0,48.3547,48.4079,48.2409,48.3092,26600.0
2007-09-11 15:40:00,63.65,63.65,63.43,63.45,48100.0,48.3092,48.3092,48.1422,48.1574,48100.0
2007-09-11 15:50:00,63.45,63.66,63.45,63.66,56900.0,48.1574,48.3168,48.1574,48.3168,56900.0
2007-09-12 09:30:00,62.38,62.38,61.95,62.05,76000.0,47.3453,47.3453,47.0189,47.0948,76000.0
2007-09-12 09:40:00,62.1,62.49,62.1,62.44,226300.0,47.1328,47.4288,47.1328,47.3908,226300.0
2007-09-12 09:50:00,62.44,62.6,62.43,62.46,191000.0,47.3908,47.5123,47.3832,47.406,191000.0
2007-09-12 10:00:00,62.46,62.49,62.37,62.43,92700.0,47.406,47.4288,47.3377,47.3832,92700.0
2007-09-12 10:10:00,62.4,62.5,62.28,62.32,30300.0,47.3605,47.4364,47.2694,47.2998,30300.0
2007-09-12 10:20:00,62.32,62.55,62.32,62.5,26200.0,47.2998,47.4743,47.2998,47.4364,26200.0
2007-09-12 10:30:00,62.5,62.82,62.47,62.8,149800.0,47.4364,47.6792,47.4136,47.6641,149800.0
2007-09-12 10:40:00,62.78,62.86,62.74,62.81,55100.0,47.6489,47.7096,47.6185,47.6717,55100.0
2007-09-12 10:50:00,62.78,62.8,62.65,62.72,103000.0,47.6489,47.6641,47.5502,47.6033,103000.0
2007-09-12 11:00:00,62.69,62.84,62.66,62.84,47100.0,47.5806,47.6944,47.5578,47.6944,47100.0
2007-09-12 11:10:00,62.83,63.0,62.81,62.94,40600.0,47.6868,47.8159,47.6717,47.7703,40600.0
2007-09-12 11:20:00,62.93,63.06,62.88,62.97,52800.0,47.7627,47.8614,47.7248,47.7931,52800.0
2007-09-12 11:30:00,62.97,63.02,62.89,62.96,61500.0,47.7931,47.831,47.7324,47.7855,61500.0
2007-09-12 11:40:00,62.97,63.01,62.92,62.98,26000.0,47.7931,47.8234,47.7551,47.8007,26000.0
2007-09-12 11:50:00,62.99,63.05,62.97,62.98,61400.0,47.8083,47.8538,47.7931,47.8007,61400.0
2007-09-12 12:00:00,63.0,63.1,62.98,63.06,46400.0,47.8159,47.8918,47.8007,47.8614,46400.0
2007-09-12 12:10:00,63.05,63.17,63.05,63.12,68900.0,47.8538,47.9449,47.8538,47.9069,68900.0
2007-09-12 12:20:00,63.1,63.1,62.98,63.01,56000.0,47.8918,47.8918,47.8007,47.8234,56000.0
2007-09-12 12:30:00,63.03,63.1,62.96,63.02,52900.0,47.8386,47.8918,47.7855,47.831,52900.0
2007-09-12 12:40:00,63.0,63.0,62.85,62.91,50500.0,47.8159,47.8159,47.702,47.7475,50500.0
2007-09-12 12:50:00,62.91,62.93,62.88,62.91,21300.0,47.7475,47.7627,47.7248,47.7475,21300.0
2007-09-12 13:00:00,62.9,62.91,62.67,62.79,80100.0,47.74,47.7475,47.5654,47.6565,80100.0
2007-09-12 13:10:00,62.76,62.89,62.74,62.83,17700.0,47.6337,47.7324,47.6185,47.6868,17700.0
2007-09-12 13:20:00,62.83,62.91,62.83,62.9,20400.0,47.6868,47.7475,47.6868,47.74,20400.0
2007-09-12 13:30:00,62.9,62.99,62.84,62.99,26600.0,47.74,47.8083,47.6944,47.8083,26600.0
2007-09-12 13:40:00,63.0,63.05,62.97,63.05,26100.0,47.8159,47.8538,47.7931,47.8538,26100.0
2007-09-12 13:50:00,63.06,63.15,63.04,63.12,13300.0,47.8614,47.9297,47.8462,47.9069,13300.0
2007-09-12 14:00:00,63.12,63.15,63.0,63.15,51400.0,47.9069,47.9297,47.8159,47.9297,51400.0
2007-09-12 14:10:00,63.16,63.37,63.16,63.21,56700.0,47.9373,48.0967,47.9373,47.9752,56700.0
2007-09-12 14:20:00,63.2,63.24,63.04,63.1,34100.0,47.9677,47.998,47.8462,47.8918,34100.0
2007-09-12 14:30:00,63.1,63.28,63.02,63.03,43100.0,47.8918,48.0284,47.831,47.8386,43100.0
2007-09-12 14:40:00,63.03,63.21,63.03,63.21,23500.0,47.8386,47.9752,47.8386,47.9752,23500.0
2007-09-12 14:50:00,63.21,63.28,63.12,63.28,37200.0,47.9752,48.0284,47.9069,48.0284,37200.0
2007-09-12 15:00:00,63.29,63.29,63.0,63.0,61900.0,48.036,48.036,47.8159,47.8159,61900.0
2007-09-12 15:10:00,63.0,63.11,62.9,63.0,89200.0,47.8159,47.8993,47.74,47.8159,89200.0
2007-09-12 15:20:00,63.0,63.09,62.82,62.9,129000.0,47.8159,47.8842,47.6792,47.74,129000.0
2007-09-12 15:30:00,62.87,63.0,62.76,62.86,167400.0,47.7172,47.8159,47.6337,47.7096,167400.0
2007-09-12 15:40:00,62.88,63.0,62.8,62.95,181200.0,47.7248,47.8159,47.6641,47.7779,181200.0
2007-09-12 15:50:00,62.95,63.1,62.66,62.68,157200.0,47.7779,47.8918,47.5578,47.573,157200.0
2007-09-13 09:30:00,64.0,64.19,63.8,63.83,137400.0,48.5748,48.719,48.423,48.4458,137400.0
2007-09-13 09:40:00,63.85,63.85,63.67,63.67,55000.0,48.461,48.461,48.3244,48.3244,55000.0
2007-09-13 09:50:00,63.68,63.83,63.67,63.69,94700.0,48.332,48.4458,48.3244,48.3396,94700.0
2007-09-13 10:00:00,63.68,63.74,63.54,63.61,82300.0,48.332,48.3775,48.2257,48.2788,82300.0
2007-09-13 10:10:00,63.62,63.69,63.59,63.68,66300.0,48.2864,48.3396,48.2637,48.332,66300.0
2007-09-13 10:20:00,63.68,63.86,63.64,63.75,49600.0,48.332,48.4686,48.3016,48.3851,49600.0
2007-09-13 10:30:00,63.74,63.8,63.67,63.73,57200.0,48.3775,48.423,48.3244,48.3699,57200.0
2007-09-13 10:40:00,63.73,63.73,63.64,63.7,38600.0,48.3699,48.3699,48.3016,48.3471,38600.0
2007-09-13 10:50:00,63.69,63.91,63.68,63.87,40900.0,48.3396,48.5065,48.332,48.4762,40900.0
2007-09-13 11:00:00,63.86,63.96,63.75,63.9,157100.0,48.4686,48.5445,48.3851,48.4989,157100.0
2007-09-13 11:10:00,63.9,64.0,63.9,63.95,14400.0,48.4989,48.5748,48.4989,48.5369,14400.0
2007-09-13 11:20:00,63.98,64.1,63.96,64.1,56100.0,48.5597,48.6507,48.5445,48.6507,56100.0
2007-09-13 11:30:00,64.11,64.35,64.07,64.15,54000.0,48.6583,48.8405,48.628,48.6887,54000.0
2007-09-13 11:40:00,64.14,64.14,64.07,64.09,38000.0,48.6811,48.6811,48.628,48.6431,38000.0
2007-09-13 11:50:00,64.1,64.31,64.0,64.31,38200.0,48.6507,48.8101,48.5748,48.8101,38200.0
2007-09-13 12:00:00,64.3,64.33,64.21,64.21,32200.0,48.8025,48.8253,48.7342,48.7342,32200.0
2007-09-13 12:10:00,64.23,64.26,64.17,64.23,20200.0,48.7494,48.7722,48.7039,48.7494,20200.0
2007-09-13 12:20:00,64.22,64.45,64.19,64.45,57700.0,48.7418,48.9164,48.719,48.9164,57700.0
2007-09-13 12:30:00,64.44,64.47,64.4,64.44,28100.0,48.9088,48.9316,48.8784,48.9088,28100.0
2007-09-13 12:40:00,64.44,64.48,64.37,64.41,17600.0,48.9088,48.9392,48.8557,48.886,17600.0
2007-09-13 12:50:00,64.41,64.48,64.4,64.46,18600.0,48.886,48.9392,48.8784,48.924,18600.0
2007-09-13 13:00:00,64.48,64.58,64.47,64.55,21700.0,48.9392,49.015,48.9316,48.9923,21700.0
2007-09-13 13:10:00,64.55,64.63,64.55,64.6,13500.0,48.9923,49.053,48.9923,49.0302,13500.0
2007-09-13 13:20:00,64.6,64.72,64.6,64.67,30600.0,49.0302,49.1213,49.0302,49.0834,30600.0
2007-09-13 13:30:00,64.69,64.73,64.67,64.72,22400.0,49.0985,49.1289,49.0834,49.1213,22400.0
2007-09-13 13:40:00,64.7,64.75,64.66,64.74,33600.0,49.1061,49.1441,49.0758,49.1365,33600.0
2007-09-13 13:50:00,64.72,64.75,64.67,64.7,34200.0,49.1213,49.1441,49.0834,49.1061,34200.0
2007-09-13 14:00:00,64.69,64.77,64.66,64.75,29300.0,49.0985,49.1593,49.0758,49.1441,29300.0
2007-09-13 14:10:00,64.75,64.82,64.6,64.63,39300.0,49.1441,49.1972,49.0302,49.053,39300.0
2007-09-13 14:20:00,64.63,64.69,64.6,64.6,32200.0,49.053,49.0985,49.0302,49.0302,32200.0
2007-09-13 14:30:00,64.58,64.62,64.52,64.56,30200.0,49.015,49.0454,48.9695,48.9999,30200.0
2007-09-13 14:40:00,64.59,64.64,64.52,64.6,23600.0,49.0226,49.0606,48.9695,49.0302,23600.0
2007-09-13 14:50:00,64.59,64.79,64.58,64.66,26000.0,49.0226,49.1744,49.015,49.0758,26000.0
2007-09-13 15:00:00,64.68,64.74,64.68,64.7,13000.0,49.0909,49.1365,49.0909,49.1061,13000.0
2007-09-13 15:10:00,64.68,64.7,64.45,64.45,47700.0,49.0909,49.1061,48.9164,48.9164,47700.0
2007-09-13 15:20:00,64.45,64.46,64.37,64.38,36900.0,48.9164,48.924,48.8557,48.8633,36900.0
2007-09-13 15:30:00,64.39,64.42,64.35,64.42,15800.0,48.8708,48.8936,48.8405,48.8936,15800.0
2007-09-13 15:40:00,64.42,64.51,64.3,64.35,62700.0,48.8936,48.9619,48.8025,48.8405,62700.0
2007-09-13 15:50:00,64.34,64.63,64.3,64.35,220800.0,48.8329,49.053,48.8025,48.8405,220800.0
2007-09-14 09:30:00,64.25,64.89,63.84,63.92,106500.0,48.7646,49.2503,48.4534,48.5141,106500.0
2007-09-14 09:40:00,63.94,64.07,63.94,64.04,74000.0,48.5293,48.628,48.5293,48.6052,74000.0
2007-09-14 09:50:00,64.05,64.23,64.05,64.05,100200.0,48.6128,48.7494,48.6128,48.6128,100200.0
2007-09-14 10:00:00,64.1,64.23,64.03,64.22,98100.0,48.6507,48.7494,48.5976,48.7418,98100.0
2007-09-14 10:10:00,64.21,64.32,64.13,64.3,36200.0,48.7342,48.8177,48.6735,48.8025,36200.0
2007-09-14 10:20:00,64.29,64.38,64.27,64.36,36800.0,48.7949,48.8633,48.7798,48.8481,36800.0
2007-09-14 10:30:00,64.34,64.49,64.3,64.48,40400.0,48.8329,48.9467,48.8025,48.9392,40400.0
2007-09-14 10:40:00,64.49,64.62,64.39,64.6,19200.0,48.9467,49.0454,48.8708,49.0302,19200.0
2007-09-14 10:50:00,64.6,64.63,64.49,64.52,43100.0,49.0302,49.053,48.9467,48.9695,43100.0
2007-09-14 11:00:00,64.51,64.62,64.5,64.51,27200.0,48.9619,49.0454,48.9543,48.9619,27200.0
2007-09-14 11:10:00,64.48,64.5,64.26,64.32,50400.0,48.9392,48.9543,48.7722,48.8177,50400.0
2007-09-14 11:20:00,64.32,64.33,64.19,64.33,27300.0,48.8177,48.8253,48.719,48.8253,27300.0
2007-09-14 11:30:00,64.32,64.34,64.25,64.27,16400.0,48.8177,48.8329,48.7646,48.7798,16400.0
2007-09-14 11:40:00,64.3,64.45,64.29,64.38,15800.0,48.8025,48.9164,48.7949,48.8633,15800.0
2007-09-14 11:50:00,64.37,64.5,64.37,64.45,40400.0,48.8557,48.9543,48.8557,48.9164,40400.0
2007-09-14 12:00:00,64.49,64.71,64.49,64.58,22300.0,48.9467,49.1137,48.9467,49.015,22300.0
2007-09-14 12:10:00,64.58,64.63,64.49,64.49,10800.0,49.015,49.053,48.9467,48.9467,10800.0
2007-09-14 12:20:00,64.49,64.62,64.47,64.52,17500.0,48.9467,49.0454,48.9316,48.9695,17500.0
2007-09-14 12:30:00,64.49,64.51,64.35,64.36,36400.0,48.9467,48.9619,48.8405,48.8481,36400.0
2007-09-14 12:40:00,64.4,64.49,64.37,64.41,69000.0,48.8784,48.9467,48.8557,48.886,69000.0
2007-09-14 12:50:00,64.4,64.49,64.39,64.46,39100.0,48.8784,48.9467,48.8708,48.924,39100.0
2007-09-14 13:00:00,64.4,64.41,64.3,64.32,6600.0,48.8784,48.886,48.8025,48.8177,6600.0
2007-09-14 13:10:00,64.32,64.45,64.32,64.45,5100.0,48.8177,48.9164,48.8177,48.9164,5100.0
2007-09-14 13:20:00,64.4,64.49,64.37,64.49,9100.0,48.8784,48.9467,48.8557,48.9467,9100.0
2007-09-14 13:30:00,64.48,64.6,64.47,64.5,21700.0,48.9392,49.0302,48.9316,48.9543,21700.0
2007-09-14 13:40:00,64.5,64.53,64.5,64.53,11800.0,48.9543,48.9771,48.9543,48.9771,11800.0
2007-09-14 13:50:00,64.53,64.54,64.5,64.52,14600.0,48.9771,48.9847,48.9543,48.9695,14600.0
2007-09-14 14:00:00,64.53,64.53,64.35,64.38,59500.0,48.9771,48.9771,48.8405,48.8633,59500.0
2007-09-14 14:10:00,64.36,64.38,64.3,64.3,25200.0,48.8481,48.8633,48.8025,48.8025,25200.0
2007-09-14 14:20:00,64.32,64.33,64.24,64.27,27700.0,48.8177,48.8253,48.757,48.7798,27700.0
2007-09-14 14:30:00,64.27,64.29,64.25,64.25,46100.0,48.7798,48.7949,48.7646,48.7646,46100.0
2007-09-14 14:40:00,64.26,64.26,64.2,64.2,27400.0,48.7722,48.7722,48.7266,48.7266,27400.0
2007-09-14 14:50:00,64.17,64.21,64.06,64.18,29300.0,48.7039,48.7342,48.6204,48.7115,29300.0
2007-09-14 15:00:00,64.18,64.41,64.18,64.31,61900.0,48.7115,48.886,48.7115,48.8101,61900.0
2007-09-14 15:10:00,64.31,64.47,64.28,64.36,38900.0,48.8101,48.9316,48.7874,48.8481,38900.0
2007-09-14 15:20:00,64.37,64.46,64.34,64.34,41300.0,48.8557,48.924,48.8329,48.8329,41300.0
2007-09-14 15:30:00,64.32,64.36,64.22,64.31,36300.0,48.8177,48.8481,48.7418,48.8101,36300.0
2007-09-14 15:40:00,64.32,64.45,64.26,64.3,91100.0,48.8177,48.9164,48.7722,48.8025,91100.0
2007-09-14 15:50:00,64.3,64.44,64.16,64.43,175300.0,48.8025,48.9088,48.6963,48.9012,175300.0
2007-09-17 09:30:00,64.05,64.16,64.02,64.14,20400.0,48.6128,48.6963,48.59,48.6811,20400.0
2007-09-17 09:40:00,64.12,64.14,63.91,64.03,37900.0,48.6659,48.6811,48.5065,48.5976,37900.0
2007-09-17 09:50:00,64.03,64.11,63.97,64.1,27300.0,48.5976,48.6583,48.5521,48.6507,27300.0
2007-09-17 10:00:00,64.1,64.27,64.09,64.16,48300.0,48.6507,48.7798,48.6431,48.6963,48300.0
2007-09-17 10:10:00,64.15,64.33,64.15,64.3,35100.0,48.6887,48.8253,48.6887,48.8025,35100.0
2007-09-17 10:20:00,64.3,64.3,64.08,64.08,27500.0,48.8025,48.8025,48.6356,48.6356,27500.0
2007-09-17 10:30:00,64.07,64.07,63.95,64.0,44300.0,48.628,48.628,48.5369,48.5748,44300.0
2007-09-17 10:40:00,63.98,63.98,63.8,63.81,35500.0,48.5597,48.5597,48.423,48.4306,35500.0
2007-09-17 10:50:00,63.82,63.84,63.8,63.84,35200.0,48.4382,48.4534,48.423,48.4534,35200.0
2007-09-17 11:00:00,63.84,63.89,63.8,63.86,40300.0,48.4534,48.4914,48.423,48.4686,40300.0
2007-09-17 11:10:00,63.85,63.89,63.8,63.83,26400.0,48.461,48.4914,48.423,48.4458,26400.0
2007-09-17 11:20:00,63.84,63.91,63.75,63.76,15400.0,48.4534,48.5065,48.3851,48.3927,15400.0
2007-09-17 11:30:00,63.75,63.75,63.67,63.67,9100.0,48.3851,48.3851,48.3244,48.3244,9100.0
2007-09-17 11:40:00,63.67,63.74,63.65,63.67,17100.0,48.3244,48.3775,48.3092,48.3244,17100.0
2007-09-17 11:50:00,63.69,63.84,63.55,63.59,25000.0,48.3396,48.4534,48.2333,48.2637,25000.0
2007-09-17 12:00:00,63.58,63.6,63.5,63.56,20100.0,48.2561,48.2712,48.1953,48.2409,20100.0
2007-09-17 12:10:00,63.52,63.62,63.5,63.59,17600.0,48.2105,48.2864,48.1953,48.2637,17600.0
2007-09-17 12:20:00,63.59,63.75,63.54,63.73,21100.0,48.2637,48.3851,48.2257,48.3699,21100.0
2007-09-17 12:30:00,63.71,63.92,63.7,63.88,18100.0,48.3547,48.5141,48.3471,48.4838,18100.0
2007-09-17 12:40:00,63.88,63.9,63.83,63.88,10400.0,48.4838,48.4989,48.4458,48.4838,10400.0
2007-09-17 12:50:00,63.88,63.93,63.83,63.9,13800.0,48.4838,48.5217,48.4458,48.4989,13800.0
2007-09-17 13:00:00,63.92,63.92,63.8,63.8,7000.0,48.5141,48.5141,48.423,48.423,7000.0
2007-09-17 13:10:00,63.77,63.87,63.76,63.81,8500.0,48.4003,48.4762,48.3927,48.4306,8500.0
2007-09-17 13:20:00,63.82,63.82,63.68,63.7,17900.0,48.4382,48.4382,48.332,48.3471,17900.0
2007-09-17 13:30:00,63.71,63.71,63.62,63.63,10700.0,48.3547,48.3547,48.2864,48.294,10700.0
2007-09-17 13:40:00,63.64,63.81,63.64,63.77,14300.0,48.3016,48.4306,48.3016,48.4003,14300.0
2007-09-17 13:50:00,63.77,63.77,63.68,63.7,23400.0,48.4003,48.4003,48.332,48.3471,23400.0
2007-09-17 14:00:00,63.7,63.76,63.69,63.73,23200.0,48.3471,48.3927,48.3396,48.3699,23200.0
2007-09-17 14:10:00,63.74,63.77,63.71,63.75,17400.0,48.3775,48.4003,48.3547,48.3851,17400.0
2007-09-17 14:20:00,63.76,63.83,63.67,63.83,21800.0,48.3927,48.4458,48.3244,48.4458,21800.0
2007-09-17 14:30:00,63.83,63.98,63.82,63.95,47500.0,48.4458,48.5597,48.4382,48.5369,47500.0
2007-09-17 14:40:00,63.96,64.02,63.88,63.93,54600.0,48.5445,48.59,48.4838,48.5217,54600.0
2007-09-17 14:50:00,63.94,64.01,63.92,63.93,32000.0,48.5293,48.5824,48.5141,48.5217,32000.0
2007-09-17 15:00:00,63.93,63.93,63.83,63.86,19300.0,48.5217,48.5217,48.4458,48.4686,19300.0
2007-09-17 15:10:00,63.87,64.09,63.87,64.09,21400.0,48.4762,48.6431,48.4762,48.6431,21400.0
2007-09-17 15:20:00,64.09,64.09,64.0,64.0,18200.0,48.6431,48.6431,48.5748,48.5748,18200.0
2007-09-17 15:30:00,64.0,64.01,63.9,63.9,114300.0,48.5748,48.5824,48.4989,48.4989,114300.0
2007-09-17 15:40:00,63.91,63.92,63.8,63.87,58700.0,48.5065,48.5141,48.423,48.4762,58700.0
2007-09-17 15:50:00,63.87,64.13,63.81,64.02,140700.0,48.4762,48.6735,48.4306,48.59,140700.0
2007-09-18 09:30:00,63.78,63.86,63.27,63.69,219700.0,48.4079,48.4686,48.0208,48.3396,219700.0
2007-09-18 09:40:00,63.71,63.81,63.3,63.67,192600.0,48.3547,48.4306,48.0436,48.3244,192600.0
2007-09-18 09:50:00,63.7,63.7,63.46,63.47,164200.0,48.3471,48.3471,48.165,48.1726,164200.0
2007-09-18 10:00:00,63.46,63.67,63.46,63.67,52600.0,48.165,48.3244,48.165,48.3244,52600.0
2007-09-18 10:10:00,63.67,63.67,63.55,63.55,36100.0,48.3244,48.3244,48.2333,48.2333,36100.0
2007-09-18 10:20:00,63.56,63.7,63.56,63.7,36300.0,48.2409,48.3471,48.2409,48.3471,36300.0
2007-09-18 10:30:00,63.69,63.69,63.55,63.55,17200.0,48.3396,48.3396,48.2333,48.2333,17200.0
2007-09-18 10:40:00,63.57,63.72,63.57,63.72,25200.0,48.2485,48.3623,48.2485,48.3623,25200.0
2007-09-18 10:50:00,63.71,63.94,63.71,63.89,37800.0,48.3547,48.5293,48.3547,48.4914,37800.0
2007-09-18 11:00:00,63.89,64.01,63.85,63.99,19400.0,48.4914,48.5824,48.461,48.5673,19400.0
2007-09-18 11:10:00,64.0,64.06,63.95,64.04,70900.0,48.5748,48.6204,48.5369,48.6052,70900.0
2007-09-18 11:20:00,64.02,64.16,64.02,64.05,96400.0,48.59,48.6963,48.59,48.6128,96400.0
2007-09-18 11:30:00,64.05,64.06,64.0,64.04,30800.0,48.6128,48.6204,48.5748,48.6052,30800.0
2007-09-18 11:40:00,64.03,64.11,64.02,64.08,19800.0,48.5976,48.6583,48.59,48.6356,19800.0
2007-09-18 11:50:00,64.08,64.12,64.04,64.04,51100.0,48.6356,48.6659,48.6052,48.6052,51100.0
2007-09-18 12:00:00,64.0,64.16,64.0,64.11,63600.0,48.5748,48.6963,48.5748,48.6583,63600.0
2007-09-18 12:10:00,64.09,64.17,64.08,64.15,14600.0,48.6431,48.7039,48.6356,48.6887,14600.0
2007-09-18 12:20:00,64.16,64.21,64.13,64.16,48700.0,48.6963,48.7342,48.6735,48.6963,48700.0
2007-09-18 12:30:00,64.18,64.23,64.15,64.19,15700.0,48.7115,48.7494,48.6887,48.719,15700.0
2007-09-18 12:40:00,64.15,64.22,64.13,64.18,8900.0,48.6887,48.7418,48.6735,48.7115,8900.0
2007-09-18 12:50:00,64.22,64.23,64.17,64.22,3700.0,48.7418,48.7494,48.7039,48.7418,3700.0
2007-09-18 13:00:00,64.22,64.23,64.06,64.12,13500.0,48.7418,48.7494,48.6204,48.6659,13500.0
2007-09-18 13:10:00,64.11,64.17,64.09,64.15,7300.0,48.6583,48.7039,48.6431,48.6887,7300.0
2007-09-18 13:20:00,64.17,64.29,64.17,64.22,51700.0,48.7039,48.7949,48.7039,48.7418,51700.0
2007-09-18 13:30:00,64.22,64.29,64.18,64.19,17400.0,48.7418,48.7949,48.7115,48.719,17400.0
2007-09-18 13:40:00,64.23,64.32,64.19,64.2,66400.0,48.7494,48.8177,48.719,48.7266,66400.0
2007-09-18 13:50:00,64.2,64.29,64.2,64.24,51000.0,48.7266,48.7949,48.7266,48.757,51000.0
2007-09-18 14:00:00,64.2,64.37,64.08,64.13,48800.0,48.7266,48.8557,48.6356,48.6735,48800.0
2007-09-18 14:10:00,64.13,65.75,63.93,65.06,168100.0,48.6735,49.9031,48.5217,49.3794,168100.0
2007-09-18 14:20:00,65.73,66.23,65.08,65.96,696100.0,49.8879,50.2674,49.3945,50.0624,696100.0
2007-09-18 14:30:00,65.98,66.42,65.52,66.07,337700.0,50.0776,50.4116,49.7285,50.1459,337700.0
2007-09-18 14:40:00,66.07,66.2,65.84,65.97,247900.0,50.1459,50.2446,49.9714,50.07,247900.0
2007-09-18 14:50:00,65.96,65.99,65.8,65.96,400100.0,50.0624,50.0852,49.941,50.0624,400100.0
2007-09-18 15:00:00,65.92,66.19,65.89,66.12,105400.0,50.0321,50.237,50.0093,50.1839,105400.0
2007-09-18 15:10:00,66.12,66.61,66.08,66.3,98300.0,50.1839,50.5558,50.1535,50.3205,98300.0
2007-09-18 15:20:00,66.3,66.54,66.27,66.54,134600.0,50.3205,50.5027,50.2977,50.5027,134600.0
2007-09-18 15:30:00,66.54,66.67,66.45,66.48,206500.0,50.5027,50.6013,50.4343,50.4571,206500.0
2007-09-18 15:40:00,66.5,66.64,66.29,66.32,136100.0,50.4723,50.5786,50.3129,50.3357,136100.0
2007-09-18 15:50:00,66.32,66.32,65.92,66.22,335900.0,50.3357,50.3357,50.0321,50.2598,335900.0
2007-09-19 09:30:00,68.1,68.1,66.6,66.84,156800.0,51.6867,51.6867,50.5482,50.7303,156800.0
2007-09-19 09:40:00,66.82,67.03,66.82,67.03,164400.0,50.7152,50.8746,50.7152,50.8746,164400.0
2007-09-19 09:50:00,67.03,67.28,67.03,67.2,160000.0,50.8746,51.0643,50.8746,51.0036,160000.0
2007-09-19 10:00:00,67.2,67.28,67.15,67.21,223100.0,51.0036,51.0643,50.9656,51.0112,223100.0
2007-09-19 10:10:00,67.21,67.63,67.2,67.6,153800.0,51.0112,51.3299,51.0036,51.3072,153800.0
2007-09-19 10:20:00,67.6,67.79,67.5,67.78,83000.0,51.3072,51.4514,51.2313,51.4438,83000.0
2007-09-19 10:30:00,67.78,67.86,67.72,67.75,104100.0,51.4438,51.5045,51.3983,51.421,104100.0
2007-09-19 10:40:00,67.75,67.77,67.66,67.71,57300.0,51.421,51.4362,51.3527,51.3907,57300.0
2007-09-19 10:50:00,67.72,67.88,67.7,67.84,101600.0,51.3983,51.5197,51.3831,51.4893,101600.0
2007-09-19 11:00:00,67.85,68.0,67.84,68.0,143700.0,51.4969,51.6108,51.4893,51.6108,143700.0
2007-09-19 11:10:00,67.99,68.1,67.9,68.09,125200.0,51.6032,51.6867,51.5349,51.6791,125200.0
2007-09-19 11:20:00,68.1,68.17,68.06,68.07,70900.0,51.6867,51.7398,51.6563,51.6639,70900.0
2007-09-19 11:30:00,68.07,68.08,67.87,67.91,69700.0,51.6639,51.6715,51.5121,51.5425,69700.0
2007-09-19 11:40:00,67.91,67.92,67.68,67.68,127600.0,51.5425,51.55,51.3679,51.3679,127600.0
2007-09-19 11:50:00,67.67,67.74,67.58,67.74,103700.0,51.3603,51.4134,51.292,51.4134,103700.0
2007-09-19 12:00:00,67.8,67.91,67.72,67.87,43300.0,51.459,51.5425,51.3983,51.5121,43300.0
2007-09-19 12:10:00,67.85,67.86,67.73,67.8,31000.0,51.4969,51.5045,51.4058,51.459,31000.0
2007-09-19 12:20:00,67.8,67.86,67.54,67.67,51700.0,51.459,51.5045,51.2616,51.3603,51700.0
2007-09-19 12:30:00,67.68,67.84,67.54,67.68,80700.0,51.3679,51.4893,51.2616,51.3679,80700.0
2007-09-19 12:40:00,67.67,67.76,67.55,67.76,56100.0,51.3603,51.4286,51.2692,51.4286,56100.0
2007-09-19 12:50:00,67.77,67.8,67.7,67.79,28300.0,51.4362,51.459,51.3831,51.4514,28300.0
2007-09-19 13:00:00,67.8,67.8,67.53,67.55,38400.0,51.459,51.459,51.254,51.2692,38400.0
2007-09-19 13:10:00,67.55,67.72,67.46,67.54,77900.0,51.2692,51.3983,51.2009,51.2616,77900.0
2007-09-19 13:20:00,67.55,67.55,67.43,67.53,23400.0,51.2692,51.2692,51.1781,51.254,23400.0
2007-09-19 13:30:00,67.55,67.62,67.33,67.57,89300.0,51.2692,51.3224,51.1022,51.2844,89300.0
2007-09-19 13:40:00,67.56,67.77,67.5,67.62,45300.0,51.2768,51.4362,51.2313,51.3224,45300.0
2007-09-19 13:50:00,67.65,67.79,67.62,67.64,40400.0,51.3451,51.4514,51.3224,51.3375,40400.0
2007-09-19 14:00:00,67.62,67.69,67.27,67.27,72900.0,51.3224,51.3755,51.0567,51.0567,72900.0
2007-09-19 14:10:00,67.27,67.32,67.06,67.11,66300.0,51.0567,51.0947,50.8973,50.9353,66300.0
2007-09-19 14:20:00,67.12,67.15,66.95,67.11,53300.0,50.9429,50.9656,50.8138,50.9353,53300.0
2007-09-19 14:30:00,67.1,67.3,67.09,67.12,54700.0,50.9277,51.0795,50.9201,50.9429,54700.0
2007-09-19 14:40:00,67.1,67.17,66.96,66.98,104800.0,50.9277,50.9808,50.8214,50.8366,104800.0
2007-09-19 14:50:00,66.98,67.33,66.98,67.22,41300.0,50.8366,51.1022,50.8366,51.0188,41300.0
2007-09-19 15:00:00,67.21,67.45,67.18,67.34,42000.0,51.0112,51.1933,50.9884,51.1098,42000.0
2007-09-19 15:10:00,67.32,67.48,67.31,67.33,54900.0,51.0947,51.2161,51.0871,51.1022,54900.0
2007-09-19 15:20:00,67.37,67.42,67.22,67.24,42800.0,51.1326,51.1706,51.0188,51.0339,42800.0
2007-09-19 15:30:00,67.22,67.26,67.06,67.06,40900.0,51.0188,51.0491,50.8973,50.8973,40900.0
2007-09-19 15:40:00,67.08,67.32,67.0,67.0,83600.0,50.9125,51.0947,50.8518,50.8518,83600.0
2007-09-19 15:50:00,67.0,67.45,66.9,67.3,206900.0,50.8518,51.1933,50.7759,51.0795,206900.0
2007-09-20 09:30:00,66.9,67.0,66.7,66.93,98400.0,50.7759,50.8518,50.6241,50.7987,98400.0
2007-09-20 09:40:00,66.88,66.88,66.67,66.74,129100.0,50.7607,50.7607,50.6013,50.6545,129100.0
2007-09-20 09:50:00,66.85,67.05,66.82,66.97,66100.0,50.7379,50.8897,50.7152,50.829,66100.0
2007-09-20 10:00:00,66.98,67.17,66.92,67.1,97100.0,50.8366,50.9808,50.7911,50.9277,97100.0
2007-09-20 10:10:00,67.07,67.27,67.06,67.15,174700.0,50.9049,51.0567,50.8973,50.9656,174700.0
2007-09-20 10:20:00,67.18,67.22,67.06,67.06,72100.0,50.9884,51.0188,50.8973,50.8973,72100.0
2007-09-20 10:30:00,67.13,67.13,66.92,66.94,37000.0,50.9505,50.9505,50.7911,50.8062,37000.0
2007-09-20 10:40:00,66.98,67.05,66.87,67.05,64200.0,50.8366,50.8897,50.7531,50.8897,64200.0
2007-09-20 10:50:00,67.05,67.1,67.03,67.05,25900.0,50.8897,50.9277,50.8746,50.8897,25900.0
2007-09-20 11:00:00,67.02,67.1,66.98,67.1,16200.0,50.867,50.9277,50.8366,50.9277,16200.0
2007-09-20 11:10:00,67.08,67.16,66.97,66.99,52700.0,50.9125,50.9732,50.829,50.8442,52700.0
2007-09-20 11:20:00,66.98,67.04,66.95,67.02,17800.0,50.8366,50.8821,50.8138,50.867,17800.0
2007-09-20 11:30:00,67.02,67.07,66.91,66.96,22500.0,50.867,50.9049,50.7835,50.8214,22500.0
2007-09-20 11:40:00,66.97,67.04,66.97,66.99,13400.0,50.829,50.8821,50.829,50.8442,13400.0
2007-09-20 11:50:00,66.98,67.09,66.98,67.04,10800.0,50.8366,50.9201,50.8366,50.8821,10800.0
2007-09-20 12:00:00,67.07,67.21,67.07,67.18,16200.0,50.9049,51.0112,50.9049,50.9884,16200.0
2007-09-20 12:10:00,67.15,67.19,67.08,67.09,13700.0,50.9656,50.996,50.9125,50.9201,13700.0
2007-09-20 12:20:00,67.11,67.14,66.89,66.9,59700.0,50.9353,50.958,50.7683,50.7759,59700.0
2007-09-20 12:30:00,66.88,66.95,66.82,66.94,20100.0,50.7607,50.8138,50.7152,50.8062,20100.0
2007-09-20 12:40:00,66.9,66.99,66.86,66.9,22700.0,50.7759,50.8442,50.7455,50.7759,22700.0
2007-09-20 12:50:00,66.9,67.01,66.9,66.99,23200.0,50.7759,50.8594,50.7759,50.8442,23200.0
2007-09-20 13:00:00,66.96,67.0,66.93,66.93,5200.0,50.8214,50.8518,50.7987,50.7987,5200.0
2007-09-20 13:10:00,66.96,67.01,66.84,66.98,55000.0,50.8214,50.8594,50.7303,50.8366,55000.0
2007-09-20 13:20:00,66.99,66.99,66.75,66.77,24800.0,50.8442,50.8442,50.662,50.6772,24800.0
2007-09-20 13:30:00,66.78,66.8,66.6,66.68,25800.0,50.6848,50.7,50.5482,50.6089,25800.0
2007-09-20 13:40:00,66.71,66.72,66.61,66.62,67300.0,50.6317,50.6393,50.5558,50.5634,67300.0
2007-09-20 13:50:00,66.62,66.68,66.53,66.65,54600.0,50.5634,50.6089,50.4951,50.5861,54600.0
2007-09-20 14:00:00,66.62,66.68,66.54,66.56,51200.0,50.5634,50.6089,50.5027,50.5178,51200.0
2007-09-20 14:10:00,66.56,66.81,66.56,66.78,71000.0,50.5178,50.7076,50.5178,50.6848,71000.0
2007-09-20 14:20:00,66.8,66.81,66.6,66.6,66300.0,50.7,50.7076,50.5482,50.5482,66300.0
2007-09-20 14:30:00,66.56,66.56,66.43,66.53,37600.0,50.5178,50.5178,50.4192,50.4951,37600.0
2007-09-20 14:40:00,66.46,66.56,66.3,66.36,19400.0,50.4419,50.5178,50.3205,50.366,19400.0
2007-09-20 14:50:00,66.31,66.44,66.24,66.26,57900.0,50.3281,50.4268,50.275,50.2901,57900.0
2007-09-20 15:00:00,66.28,66.28,66.01,66.1,77800.0,50.3053,50.3053,50.1004,50.1687,77800.0
2007-09-20 15:10:00,66.1,66.44,66.1,66.44,131700.0,50.1687,50.4268,50.1687,50.4268,131700.0
2007-09-20 15:20:00,66.43,66.44,66.3,66.35,54700.0,50.4192,50.4268,50.3205,50.3584,54700.0
2007-09-20 15:30:00,66.34,66.35,66.2,66.29,61600.0,50.3509,50.3584,50.2446,50.3129,61600.0
2007-09-20 15:40:00,66.3,66.49,66.3,66.35,51400.0,50.3205,50.4647,50.3205,50.3584,51400.0
2007-09-20 15:50:00,66.35,66.56,66.29,66.33,106700.0,50.3584,50.5178,50.3129,50.3433,106700.0
2007-09-21 09:30:00,67.37,67.45,67.22,67.4,132100.0,51.1326,51.1933,51.0188,51.1554,132100.0
2007-09-21 09:40:00,67.4,67.45,67.27,67.31,84300.0,51.1554,51.1933,51.0567,51.0871,84300.0
2007-09-21 09:50:00,67.32,67.44,67.31,67.33,51800.0,51.0947,51.1857,51.0871,51.1022,51800.0
2007-09-21 10:00:00,67.36,67.5,67.35,67.5,62700.0,51.125,51.2313,51.1174,51.2313,62700.0
2007-09-21 10:10:00,67.5,67.55,67.43,67.44,67100.0,51.2313,51.2692,51.1781,51.1857,67100.0
2007-09-21 10:20:00,67.43,67.5,67.27,67.28,47500.0,51.1781,51.2313,51.0567,51.0643,47500.0
2007-09-21 10:30:00,67.31,67.39,67.31,67.39,21300.0,51.0871,51.1478,51.0871,51.1478,21300.0
2007-09-21 10:40:00,67.39,67.42,67.3,67.3,79400.0,51.1478,51.1706,51.0795,51.0795,79400.0
2007-09-21 10:50:00,67.3,67.53,67.28,67.48,28800.0,51.0795,51.254,51.0643,51.2161,28800.0
2007-09-21 11:00:00,67.48,67.62,67.45,67.59,53700.0,51.2161,51.3224,51.1933,51.2996,53700.0
2007-09-21 11:10:00,67.58,67.6,67.44,67.54,96400.0,51.292,51.3072,51.1857,51.2616,96400.0
2007-09-21 11:20:00,67.52,67.66,67.44,67.66,39500.0,51.2465,51.3527,51.1857,51.3527,39500.0
2007-09-21 11:30:00,67.66,67.66,67.51,67.54,40100.0,51.3527,51.3527,51.2389,51.2616,40100.0
2007-09-21 11:40:00,67.54,67.6,67.5,67.59,25500.0,51.2616,51.3072,51.2313,51.2996,25500.0
2007-09-21 11:50:00,67.6,67.7,67.55,67.69,65800.0,51.3072,51.3831,51.2692,51.3755,65800.0
2007-09-21 12:00:00,67.68,67.72,67.67,67.71,41700.0,51.3679,51.3983,51.3603,51.3907,41700.0
2007-09-21 12:10:00,67.71,67.74,67.68,67.69,34500.0,51.3907,51.4134,51.3679,51.3755,34500.0
2007-09-21 12:20:00,67.7,67.71,67.53,67.61,50900.0,51.3831,51.3907,51.254,51.3148,50900.0
2007-09-21 12:30:00,67.61,67.75,67.61,67.72,42200.0,51.3148,51.421,51.3148,51.3983,42200.0
2007-09-21 12:40:00,67.72,67.73,67.6,67.6,27800.0,51.3983,51.4058,51.3072,51.3072,27800.0
2007-09-21 12:50:00,67.6,67.6,67.53,67.56,27800.0,51.3072,51.3072,51.254,51.2768,27800.0
2007-09-21 13:00:00,67.57,67.67,67.57,67.66,12400.0,51.2844,51.3603,51.2844,51.3527,12400.0
2007-09-21 13:10:00,67.65,67.66,67.62,67.62,17000.0,51.3451,51.3527,51.3224,51.3224,17000.0
2007-09-21 13:20:00,67.64,67.69,67.64,67.69,12300.0,51.3375,51.3755,51.3375,51.3755,12300.0
2007-09-21 13:30:00,67.71,67.8,67.71,67.8,65900.0,51.3907,51.459,51.3907,51.459,65900.0
2007-09-21 13:40:00,67.8,67.8,67.68,67.71,23700.0,51.459,51.459,51.3679,51.3907,23700.0
2007-09-21 13:50:00,67.7,67.74,67.64,67.64,16100.0,51.3831,51.4134,51.3375,51.3375,16100.0
2007-09-21 14:00:00,67.64,67.64,67.53,67.57,26300.0,51.3375,51.3375,51.254,51.2844,26300.0
2007-09-21 14:10:00,67.57,67.6,67.39,67.58,29800.0,51.2844,51.3072,51.1478,51.292,29800.0
2007-09-21 14:20:00,67.58,67.72,67.57,67.72,12800.0,51.292,51.3983,51.2844,51.3983,12800.0
2007-09-21 14:30:00,67.72,67.83,67.63,67.63,34700.0,51.3983,51.4817,51.3299,51.3299,34700.0
2007-09-21 14:40:00,67.63,67.63,67.34,67.57,59500.0,51.3299,51.3299,51.1098,51.2844,59500.0
2007-09-21 14:50:00,67.56,67.66,67.49,67.5,21300.0,51.2768,51.3527,51.2237,51.2313,21300.0
2007-09-21 15:00:00,67.49,67.68,67.46,67.67,30300.0,51.2237,51.3679,51.2009,51.3603,30300.0
2007-09-21 15:10:00,67.64,67.79,67.59,67.65,24900.0,51.3375,51.4514,51.2996,51.3451,24900.0
2007-09-21 15:20:00,67.66,67.76,67.59,67.72,22800.0,51.3527,51.4286,51.2996,51.3983,22800.0
2007-09-21 15:30:00,67.72,67.73,67.64,67.65,24600.0,51.3983,51.4058,51.3375,51.3451,24600.0
2007-09-21 15:40:00,67.66,67.78,67.66,67.72,41100.0,51.3527,51.4438,51.3527,51.3983,41100.0
2007-09-21 15:50:00,67.71,67.79,67.56,67.56,47600.0,51.3907,51.4514,51.2768,51.2768,47600.0
2007-09-24 09:30:00,68.11,68.25,67.94,68.0,82700.0,51.6943,51.8005,51.5652,51.6108,82700.0
2007-09-24 09:40:00,68.0,68.04,67.85,67.89,56900.0,51.6108,51.6411,51.4969,51.5273,56900.0
2007-09-24 09:50:00,67.89,67.9,67.8,67.88,28500.0,51.5273,51.5349,51.459,51.5197,28500.0
2007-09-24 10:00:00,67.85,67.95,67.77,67.83,39300.0,51.4969,51.5728,51.4362,51.4817,39300.0
2007-09-24 10:10:00,67.86,67.95,67.83,67.92,21100.0,51.5045,51.5728,51.4817,51.55,21100.0
2007-09-24 10:20:00,67.94,68.14,67.92,68.14,45800.0,51.5652,51.717,51.55,51.717,45800.0
2007-09-24 10:30:00,68.15,68.21,68.06,68.2,36300.0,51.7246,51.7702,51.6563,51.7626,36300.0
2007-09-24 10:40:00,68.2,68.29,68.2,68.24,11400.0,51.7626,51.8309,51.7626,51.7929,11400.0
2007-09-24 10:50:00,68.25,68.33,68.17,68.22,40800.0,51.8005,51.8612,51.7398,51.7777,40800.0
2007-09-24 11:00:00,68.27,68.29,68.16,68.16,18700.0,51.8157,51.8309,51.7322,51.7322,18700.0
2007-09-24 11:10:00,68.16,68.22,68.14,68.22,18100.0,51.7322,51.7777,51.717,51.7777,18100.0
2007-09-24 11:20:00,68.21,68.33,68.19,68.3,56000.0,51.7702,51.8612,51.755,51.8385,56000.0
2007-09-24 11:30:00,68.32,68.35,68.27,68.34,10200.0,51.8536,51.8764,51.8157,51.8688,10200.0
2007-09-24 11:40:00,68.35,68.36,68.29,68.33,18300.0,51.8764,51.884,51.8309,51.8612,18300.0
2007-09-24 11:50:00,68.31,68.36,68.31,68.34,10300.0,51.8461,51.884,51.8461,51.8688,10300.0
2007-09-24 12:00:00,68.34,68.39,68.34,68.35,3800.0,51.8688,51.9068,51.8688,51.8764,3800.0
2007-09-24 12:10:00,68.34,68.37,68.15,68.18,17400.0,51.8688,51.8916,51.7246,51.7474,17400.0
2007-09-24 12:20:00,68.2,68.39,68.2,68.37,35100.0,51.7626,51.9068,51.7626,51.8916,35100.0
2007-09-24 12:30:00,68.38,68.4,68.34,68.37,10800.0,51.8992,51.9144,51.8688,51.8916,10800.0
2007-09-24 12:40:00,68.36,68.37,68.32,68.36,10400.0,51.884,51.8916,51.8536,51.884,10400.0
2007-09-24 12:50:00,68.34,68.34,68.14,68.21,42600.0,51.8688,51.8688,51.717,51.7702,42600.0
2007-09-24 13:00:00,68.21,68.24,68.2,68.2,20300.0,51.7702,51.7929,51.7626,51.7626,20300.0
2007-09-24 13:10:00,68.2,68.2,68.05,68.11,22600.0,51.7626,51.7626,51.6487,51.6943,22600.0
2007-09-24 13:20:00,68.1,68.12,68.07,68.09,34700.0,51.6867,51.7018,51.6639,51.6791,34700.0
2007-09-24 13:30:00,68.07,68.07,67.9,67.99,48200.0,51.6639,51.6639,51.5349,51.6032,48200.0
2007-09-24 13:40:00,68.0,68.04,67.87,67.9,57600.0,51.6108,51.6411,51.5121,51.5349,57600.0
2007-09-24 13:50:00,67.9,67.99,67.8,67.83,28600.0,51.5349,51.6032,51.459,51.4817,28600.0
2007-09-24 14:00:00,67.84,68.1,67.81,68.06,45500.0,51.4893,51.6867,51.4666,51.6563,45500.0
2007-09-24 14:10:00,68.06,68.12,68.03,68.07,18400.0,51.6563,51.7018,51.6335,51.6639,18400.0
2007-09-24 14:20:00,68.08,68.08,67.76,67.83,24600.0,51.6715,51.6715,51.4286,51.4817,24600.0
2007-09-24 14:30:00,67.79,67.97,67.78,67.96,15500.0,51.4514,51.588,51.4438,51.5804,15500.0
2007-09-24 14:40:00,67.95,67.99,67.8,67.85,12000.0,51.5728,51.6032,51.459,51.4969,12000.0
2007-09-24 14:50:00,67.87,67.95,67.87,67.95,11400.0,51.5121,51.5728,51.5121,51.5728,11400.0
2007-09-24 15:00:00,67.89,67.91,67.75,67.89,11500.0,51.5273,51.5425,51.421,51.5273,11500.0
2007-09-24 15:10:00,67.88,67.88,67.76,67.87,11500.0,51.5197,51.5197,51.4286,51.5121,11500.0
2007-09-24 15:20:00,67.9,68.05,67.9,68.02,24100.0,51.5349,51.6487,51.5349,51.6259,24100.0
2007-09-24 15:30:00,68.01,68.01,67.72,67.83,31500.0,51.6184,51.6184,51.3983,51.4817,31500.0
2007-09-24 15:40:00,67.82,67.99,67.8,67.99,25700.0,51.4742,51.6032,51.459,51.6032,25700.0
2007-09-24 15:50:00,67.96,68.05,67.93,67.99,42400.0,51.5804,51.6487,51.5576,51.6032,42400.0
2007-09-25 09:30:00,67.3,67.3,66.56,66.99,71900.0,51.0795,51.0795,50.5178,50.8442,71900.0
2007-09-25 09:40:00,66.97,67.08,66.89,66.92,84000.0,50.829,50.9125,50.7683,50.7911,84000.0
2007-09-25 09:50:00,66.92,66.98,66.78,66.91,149100.0,50.7911,50.8366,50.6848,50.7835,149100.0
2007-09-25 10:00:00,66.91,67.07,66.68,67.05,88400.0,50.7835,50.9049,50.6089,50.8897,88400.0
2007-09-25 10:10:00,67.05,67.34,67.03,67.24,42600.0,50.8897,51.1098,50.8746,51.0339,42600.0
2007-09-25 10:20:00,67.31,67.35,67.06,67.07,36200.0,51.0871,51.1174,50.8973,50.9049,36200.0
2007-09-25 10:30:00,67.1,67.35,67.05,67.27,170100.0,50.9277,51.1174,50.8897,51.0567,170100.0
2007-09-25 10:40:00,67.26,67.27,67.1,67.1,70300.0,51.0491,51.0567,50.9277,50.9277,70300.0
2007-09-25 10:50:00,67.09,67.15,67.01,67.01,81100.0,50.9201,50.9656,50.8594,50.8594,81100.0
2007-09-25 11:00:00,67.02,67.12,66.89,67.09,137000.0,50.867,50.9429,50.7683,50.9201,137000.0
2007-09-25 11:10:00,67.09,67.25,67.09,67.17,30000.0,50.9201,51.0415,50.9201,50.9808,30000.0
2007-09-25 11:20:00,67.17,67.18,67.06,67.13,19800.0,50.9808,50.9884,50.8973,50.9505,19800.0
2007-09-25 11:30:00,67.1,67.18,67.04,67.08,17300.0,50.9277,50.9884,50.8821,50.9125,17300.0
2007-09-25 11:40:00,67.04,67.14,67.02,67.14,13100.0,50.8821,50.958,50.867,50.958,13100.0
2007-09-25 11:50:00,67.15,67.19,67.05,67.15,27800.0,50.9656,50.996,50.8897,50.9656,27800.0
2007-09-25 12:00:00,67.15,67.27,67.15,67.16,40500.0,50.9656,51.0567,50.9656,50.9732,40500.0
2007-09-25 12:10:00,67.19,67.21,67.12,67.2,21700.0,50.996,51.0112,50.9429,51.0036,21700.0
2007-09-25 12:20:00,67.2,67.27,67.16,67.27,11100.0,51.0036,51.0567,50.9732,51.0567,11100.0
2007-09-25 12:30:00,67.22,67.28,67.19,67.21,19400.0,51.0188,51.0643,50.996,51.0112,19400.0
2007-09-25 12:40:00,67.22,67.35,67.18,67.34,15700.0,51.0188,51.1174,50.9884,51.1098,15700.0
2007-09-25 12:50:00,67.34,67.36,67.3,67.34,9200.0,51.1098,51.125,51.0795,51.1098,9200.0
2007-09-25 13:00:00,67.33,67.4,67.33,67.39,7500.0,51.1022,51.1554,51.1022,51.1478,7500.0
2007-09-25 13:10:00,67.4,67.48,67.36,67.4,25100.0,51.1554,51.2161,51.125,51.1554,25100.0
2007-09-25 13:20:00,67.4,67.42,67.32,67.4,15500.0,51.1554,51.1706,51.0947,51.1554,15500.0
2007-09-25 13:30:00,67.4,67.47,67.38,67.39,21400.0,51.1554,51.2085,51.1402,51.1478,21400.0
2007-09-25 13:40:00,67.4,67.4,67.31,67.37,21500.0,51.1554,51.1554,51.0871,51.1326,21500.0
2007-09-25 13:50:00,67.37,67.46,67.31,67.43,14400.0,51.1326,51.2009,51.0871,51.1781,14400.0
2007-09-25 14:00:00,67.45,67.45,67.22,67.28,24700.0,51.1933,51.1933,51.0188,51.0643,24700.0
2007-09-25 14:10:00,67.28,67.45,67.28,67.39,14400.0,51.0643,51.1933,51.0643,51.1478,14400.0
2007-09-25 14:20:00,67.42,67.42,67.28,67.3,29400.0,51.1706,51.1706,51.0643,51.0795,29400.0
2007-09-25 14:30:00,67.3,67.33,67.23,67.25,17200.0,51.0795,51.1022,51.0264,51.0415,17200.0
2007-09-25 14:40:00,67.28,67.44,67.19,67.36,17300.0,51.0643,51.1857,50.996,51.125,17300.0
2007-09-25 14:50:00,67.38,67.42,67.26,67.35,30100.0,51.1402,51.1706,51.0491,51.1174,30100.0
2007-09-25 15:00:00,67.35,67.42,67.29,67.36,31900.0,51.1174,51.1706,51.0719,51.125,31900.0
2007-09-25 15:10:00,67.37,67.42,67.3,67.38,13000.0,51.1326,51.1706,51.0795,51.1402,13000.0
2007-09-25 15:20:00,67.37,67.42,67.34,67.39,36500.0,51.1326,51.1706,51.1098,51.1478,36500.0
2007-09-25 15:30:00,67.4,67.4,67.31,67.33,15600.0,51.1554,51.1554,51.0871,51.1022,15600.0
2007-09-25 15:40:00,67.32,67.38,67.27,67.32,23300.0,51.0947,51.1402,51.0567,51.0947,23300.0
2007-09-25 15:50:00,67.34,67.45,67.29,67.4,49600.0,51.1098,51.1933,51.0719,51.1554,49600.0
2007-09-26 09:30:00,67.99,68.04,67.78,68.04,35400.0,51.6032,51.6411,51.4438,51.6411,35400.0
2007-09-26 09:40:00,68.0,68.2,68.0,68.1,64400.0,51.6108,51.7626,51.6108,51.6867,64400.0
2007-09-26 09:50:00,68.1,68.18,68.05,68.14,60100.0,51.6867,51.7474,51.6487,51.717,60100.0
2007-09-26 10:00:00,68.13,68.19,68.11,68.14,35300.0,51.7094,51.755,51.6943,51.717,35300.0
2007-09-26 10:10:00,68.13,68.24,68.12,68.21,95600.0,51.7094,51.7929,51.7018,51.7702,95600.0
2007-09-26 10:20:00,68.21,68.25,68.17,68.22,110700.0,51.7702,51.8005,51.7398,51.7777,110700.0
2007-09-26 10:30:00,68.2,68.21,68.16,68.18,70500.0,51.7626,51.7702,51.7322,51.7474,70500.0
2007-09-26 10:40:00,68.19,68.2,68.15,68.2,46400.0,51.755,51.7626,51.7246,51.7626,46400.0
2007-09-26 10:50:00,68.18,68.21,68.12,68.21,78100.0,51.7474,51.7702,51.7018,51.7702,78100.0
2007-09-26 11:00:00,68.2,68.28,68.14,68.28,60400.0,51.7626,51.8233,51.717,51.8233,60400.0
2007-09-26 11:10:00,68.27,68.3,68.15,68.16,81600.0,51.8157,51.8385,51.7246,51.7322,81600.0
2007-09-26 11:20:00,68.15,68.23,68.12,68.17,52500.0,51.7246,51.7853,51.7018,51.7398,52500.0
2007-09-26 11:30:00,68.16,68.16,68.12,68.12,13100.0,51.7322,51.7322,51.7018,51.7018,13100.0
2007-09-26 11:40:00,68.12,68.15,68.11,68.13,41500.0,51.7018,51.7246,51.6943,51.7094,41500.0
2007-09-26 11:50:00,68.14,68.15,68.08,68.15,18800.0,51.717,51.7246,51.6715,51.7246,18800.0
2007-09-26 12:00:00,68.15,68.15,68.05,68.09,28600.0,51.7246,51.7246,51.6487,51.6791,28600.0
2007-09-26 12:10:00,68.1,68.13,68.1,68.13,2100.0,51.6867,51.7094,51.6867,51.7094,2100.0
2007-09-26 12:20:00,68.13,68.15,68.11,68.15,4700.0,51.7094,51.7246,51.6943,51.7246,4700.0
2007-09-26 12:30:00,68.15,68.16,68.1,68.15,17700.0,51.7246,51.7322,51.6867,51.7246,17700.0
2007-09-26 12:40:00,68.14,68.14,68.07,68.07,8900.0,51.717,51.717,51.6639,51.6639,8900.0
2007-09-26 12:50:00,68.07,68.09,68.05,68.07,10800.0,51.6639,51.6791,51.6487,51.6639,10800.0
2007-09-26 13:00:00,68.07,68.15,68.07,68.14,20700.0,51.6639,51.7246,51.6639,51.717,20700.0
2007-09-26 13:10:00,68.15,68.17,68.1,68.14,28400.0,51.7246,51.7398,51.6867,51.717,28400.0
2007-09-26 13:20:00,68.15,68.15,68.08,68.11,23600.0,51.7246,51.7246,51.6715,51.6943,23600.0
2007-09-26 13:30:00,68.11,68.11,68.05,68.1,8800.0,51.6943,51.6943,51.6487,51.6867,8800.0
2007-09-26 13:40:00,68.13,68.13,68.05,68.05,43200.0,51.7094,51.7094,51.6487,51.6487,43200.0
2007-09-26 13:50:00,68.07,68.1,68.04,68.05,24600.0,51.6639,51.6867,51.6411,51.6487,24600.0
2007-09-26 14:00:00,68.05,68.09,68.04,68.05,33100.0,51.6487,51.6791,51.6411,51.6487,33100.0
2007-09-26 14:10:00,68.04,68.15,68.03,68.15,17700.0,51.6411,51.7246,51.6335,51.7246,17700.0
2007-09-26 14:20:00,68.15,68.15,68.03,68.06,8200.0,51.7246,51.7246,51.6335,51.6563,8200.0
2007-09-26 14:30:00,68.05,68.14,68.05,68.08,7900.0,51.6487,51.717,51.6487,51.6715,7900.0
2007-09-26 14:40:00,68.11,68.14,68.04,68.04,12100.0,51.6943,51.717,51.6411,51.6411,12100.0
2007-09-26 14:50:00,68.05,68.12,68.05,68.07,10900.0,51.6487,51.7018,51.6487,51.6639,10900.0
2007-09-26 15:00:00,68.08,68.15,68.05,68.15,41900.0,51.6715,51.7246,51.6487,51.7246,41900.0
2007-09-26 15:10:00,68.15,68.33,68.14,68.33,152100.0,51.7246,51.8612,51.717,51.8612,152100.0
2007-09-26 15:20:00,68.32,68.41,68.24,68.39,93400.0,51.8536,51.9219,51.7929,51.9068,93400.0
2007-09-26 15:30:00,68.38,68.4,68.23,68.38,72900.0,51.8992,51.9144,51.7853,51.8992,72900.0
2007-09-26 15:40:00,68.37,68.45,68.22,68.39,53400.0,51.8916,51.9523,51.7777,51.9068,53400.0
2007-09-26 15:50:00,68.38,68.44,68.25,68.26,65200.0,51.8992,51.9447,51.8005,51.8081,65200.0
2007-09-27 09:30:00,68.86,68.86,68.13,68.73,118700.0,52.2635,52.2635,51.7094,52.1648,118700.0
2007-09-27 09:40:00,68.73,68.74,68.47,68.47,112200.0,52.1648,52.1724,51.9675,51.9675,112200.0
2007-09-27 09:50:00,68.46,68.47,68.25,68.27,56000.0,51.9599,51.9675,51.8005,51.8157,56000.0
2007-09-27 10:00:00,68.29,68.4,68.17,68.38,56900.0,51.8309,51.9144,51.7398,51.8992,56900.0
2007-09-27 10:10:00,68.36,68.36,68.09,68.15,75200.0,51.884,51.884,51.6791,51.7246,75200.0
2007-09-27 10:20:00,68.18,68.34,68.1,68.33,80500.0,51.7474,51.8688,51.6867,51.8612,80500.0
2007-09-27 10:30:00,68.33,68.43,68.28,68.43,23000.0,51.8612,51.9371,51.8233,51.9371,23000.0
2007-09-27 10:40:00,68.4,68.46,68.2,68.27,29200.0,51.9144,51.9599,51.7626,51.8157,29200.0
2007-09-27 10:50:00,68.27,68.3,68.2,68.27,27200.0,51.8157,51.8385,51.7626,51.8157,27200.0
2007-09-27 11:00:00,68.28,68.32,68.26,68.31,18400.0,51.8233,51.8536,51.8081,51.8461,18400.0
2007-09-27 11:10:00,68.33,68.33,68.25,68.26,21500.0,51.8612,51.8612,51.8005,51.8081,21500.0
2007-09-27 11:20:00,68.27,68.27,68.2,68.21,33100.0,51.8157,51.8157,51.7626,51.7702,33100.0
2007-09-27 11:30:00,68.21,68.3,68.01,68.25,41800.0,51.7702,51.8385,51.6184,51.8005,41800.0
2007-09-27 11:40:00,68.26,68.27,68.22,68.23,18000.0,51.8081,51.8157,51.7777,51.7853,18000.0
2007-09-27 11:50:00,68.22,68.29,68.2,68.21,39700.0,51.7777,51.8309,51.7626,51.7702,39700.0
2007-09-27 12:00:00,68.22,68.26,68.16,68.19,29500.0,51.7777,51.8081,51.7322,51.755,29500.0
2007-09-27 12:10:00,68.18,68.2,68.05,68.08,29300.0,51.7474,51.7626,51.6487,51.6715,29300.0
2007-09-27 12:20:00,68.07,68.21,68.05,68.19,25900.0,51.6639,51.7702,51.6487,51.755,25900.0
2007-09-27 12:30:00,68.21,68.26,68.21,68.26,13000.0,51.7702,51.8081,51.7702,51.8081,13000.0
2007-09-27 12:40:00,68.26,68.3,68.17,68.17,18200.0,51.8081,51.8385,51.7398,51.7398,18200.0
2007-09-27 12:50:00,68.17,68.26,68.15,68.23,16100.0,51.7398,51.8081,51.7246,51.7853,16100.0
2007-09-27 13:00:00,68.24,68.26,68.2,68.24,23500.0,51.7929,51.8081,51.7626,51.7929,23500.0
2007-09-27 13:10:00,68.24,68.26,68.22,68.25,13200.0,51.7929,51.8081,51.7777,51.8005,13200.0
2007-09-27 13:20:00,68.25,68.25,68.14,68.15,22800.0,51.8005,51.8005,51.717,51.7246,22800.0
2007-09-27 13:30:00,68.16,68.25,68.11,68.11,20600.0,51.7322,51.8005,51.6943,51.6943,20600.0
2007-09-27 13:40:00,68.11,68.2,68.04,68.07,25800.0,51.6943,51.7626,51.6411,51.6639,25800.0
2007-09-27 13:50:00,68.06,68.26,68.04,68.22,19100.0,51.6563,51.8081,51.6411,51.7777,19100.0
2007-09-27 14:00:00,68.22,68.26,68.14,68.24,15600.0,51.7777,51.8081,51.717,51.7929,15600.0
2007-09-27 14:10:00,68.25,68.33,68.25,68.28,79500.0,51.8005,51.8612,51.8005,51.8233,79500.0
2007-09-27 14:20:00,68.29,68.31,68.28,68.29,21100.0,51.8309,51.8461,51.8233,51.8309,21100.0
2007-09-27 14:30:00,68.29,68.35,68.28,68.31,36000.0,51.8309,51.8764,51.8233,51.8461,36000.0
2007-09-27 14:40:00,68.3,68.35,68.27,68.35,27500.0,51.8385,51.8764,51.8157,51.8764,27500.0
2007-09-27 14:50:00,68.35,68.38,68.28,68.28,24600.0,51.8764,51.8992,51.8233,51.8233,24600.0
2007-09-27 15:00:00,68.28,68.37,68.28,68.35,17900.0,51.8233,51.8916,51.8233,51.8764,17900.0
2007-09-27 15:10:00,68.36,68.47,68.36,68.47,45000.0,51.884,51.9675,51.884,51.9675,45000.0
2007-09-27 15:20:00,68.48,68.63,68.33,68.46,64000.0,51.9751,52.0889,51.8612,51.9599,64000.0
2007-09-27 15:30:00,68.45,68.45,68.33,68.37,75200.0,51.9523,51.9523,51.8612,51.8916,75200.0
2007-09-27 15:40:00,68.37,68.59,68.36,68.49,49600.0,51.8916,52.0586,51.884,51.9827,49600.0
2007-09-27 15:50:00,68.49,68.59,68.33,68.5,81500.0,51.9827,52.0586,51.8612,51.9903,81500.0
2007-09-28 09:30:00,68.35,68.93,68.35,68.89,73900.0,51.8764,52.3166,51.8764,52.2863,73900.0
2007-09-28 09:40:00,68.88,68.89,68.65,68.67,68300.0,52.2787,52.2863,52.1041,52.1193,68300.0
2007-09-28 09:50:00,68.66,68.76,68.56,68.74,36200.0,52.1117,52.1876,52.0358,52.1724,36200.0
2007-09-28 10:00:00,68.75,68.84,68.54,68.58,78300.0,52.18,52.2483,52.0206,52.051,78300.0
2007-09-28 10:10:00,68.54,68.56,68.26,68.29,222700.0,52.0206,52.0358,51.8081,51.8309,222700.0
2007-09-28 10:20:00,68.3,68.33,68.13,68.14,75100.0,51.8385,51.8612,51.7094,51.717,75100.0
2007-09-28 10:30:00,68.14,68.16,68.02,68.02,57100.0,51.717,51.7322,51.6259,51.6259,57100.0
2007-09-28 10:40:00,68.03,68.04,67.91,67.98,82900.0,51.6335,51.6411,51.5425,51.5956,82900.0
2007-09-28 10:50:00,67.99,68.13,67.99,68.13,59800.0,51.6032,51.7094,51.6032,51.7094,59800.0
2007-09-28 11:00:00,68.12,68.27,68.06,68.07,42300.0,51.7018,51.8157,51.6563,51.6639,42300.0
2007-09-28 11:10:00,68.06,68.24,68.05,68.19,32800.0,51.6563,51.7929,51.6487,51.755,32800.0
2007-09-28 11:20:00,68.18,68.3,68.06,68.07,70200.0,51.7474,51.8385,51.6563,51.6639,70200.0
2007-09-28 11:30:00,68.06,68.15,68.04,68.07,48700.0,51.6563,51.7246,51.6411,51.6639,48700.0
2007-09-28 11:40:00,68.07,68.3,68.07,68.21,34400.0,51.6639,51.8385,51.6639,51.7702,34400.0
2007-09-28 11:50:00,68.21,68.23,68.09,68.2,17400.0,51.7702,51.7853,51.6791,51.7626,17400.0
2007-09-28 12:00:00,68.21,68.3,68.2,68.24,24500.0,51.7702,51.8385,51.7626,51.7929,24500.0
2007-09-28 12:10:00,68.24,68.24,67.99,67.99,47000.0,51.7929,51.7929,51.6032,51.6032,47000.0
2007-09-28 12:20:00,67.99,68.03,67.91,68.03,16900.0,51.6032,51.6335,51.5425,51.6335,16900.0
2007-09-28 12:30:00,68.04,68.07,68.0,68.0,11900.0,51.6411,51.6639,51.6108,51.6108,11900.0
2007-09-28 12:40:00,68.04,68.05,67.97,68.0,21900.0,51.6411,51.6487,51.588,51.6108,21900.0
2007-09-28 12:50:00,68.0,68.16,68.0,68.13,9600.0,51.6108,51.7322,51.6108,51.7094,9600.0
2007-09-28 13:00:00,68.16,68.24,68.14,68.21,32900.0,51.7322,51.7929,51.717,51.7702,32900.0
2007-09-28 13:10:00,68.21,68.24,68.13,68.23,20200.0,51.7702,51.7929,51.7094,51.7853,20200.0
2007-09-28 13:20:00,68.24,68.27,68.18,68.27,10800.0,51.7929,51.8157,51.7474,51.8157,10800.0
2007-09-28 13:30:00,68.28,68.32,68.21,68.25,31800.0,51.8233,51.8536,51.7702,51.8005,31800.0
2007-09-28 13:40:00,68.25,68.32,68.25,68.29,29800.0,51.8005,51.8536,51.8005,51.8309,29800.0
2007-09-28 13:50:00,68.28,68.28,68.16,68.19,31800.0,51.8233,51.8233,51.7322,51.755,31800.0
2007-09-28 14:00:00,68.2,68.27,68.19,68.27,53000.0,51.7626,51.8157,51.755,51.8157,53000.0
2007-09-28 14:10:00,68.28,68.31,68.21,68.25,38300.0,51.8233,51.8461,51.7702,51.8005,38300.0
2007-09-28 14:20:00,68.24,68.24,68.08,68.08,21900.0,51.7929,51.7929,51.6715,51.6715,21900.0
2007-09-28 14:30:00,68.11,68.11,68.01,68.06,27800.0,51.6943,51.6943,51.6184,51.6563,27800.0
2007-09-28 14:40:00,68.04,68.11,67.98,67.99,31800.0,51.6411,51.6943,51.5956,51.6032,31800.0
2007-09-28 14:50:00,67.99,68.0,67.91,67.94,34000.0,51.6032,51.6108,51.5425,51.5652,34000.0
2007-09-28 15:00:00,67.95,68.03,67.93,67.93,30200.0,51.5728,51.6335,51.5576,51.5576,30200.0
2007-09-28 15:10:00,67.93,67.94,67.72,67.81,47700.0,51.5576,51.5652,51.3983,51.4666,47700.0
2007-09-28 15:20:00,67.84,67.92,67.83,67.9,46800.0,51.4893,51.55,51.4817,51.5349,46800.0
2007-09-28 15:30:00,67.9,68.08,67.9,68.03,36700.0,51.5349,51.6715,51.5349,51.6335,36700.0
2007-09-28 15:40:00,68.03,68.33,67.9,68.07,97900.0,51.6335,51.8612,51.5349,51.6639,97900.0
2007-09-28 15:50:00,68.1,68.52,67.84,67.9,327700.0,51.6867,52.0054,51.4893,51.5349,327700.0
2007-10-01 09:30:00,68.9,69.42,68.89,69.42,121400.0,52.2939,52.6885,52.2863,52.6885,121400.0
2007-10-01 09:40:00,69.36,69.69,69.27,69.69,70400.0,52.643,52.8934,52.5747,52.8934,70400.0
2007-10-01 09:50:00,69.63,69.75,69.56,69.7,85700.0,52.8479,52.939,52.7948,52.901,85700.0
2007-10-01 10:00:00,69.7,69.95,69.68,69.95,45900.0,52.901,53.0908,52.8859,53.0908,45900.0
2007-10-01 10:10:00,69.95,69.97,69.9,69.92,21500.0,53.0908,53.106,53.0528,53.068,21500.0
2007-10-01 10:20:00,69.93,70.06,69.9,69.95,30800.0,53.0756,53.1743,53.0528,53.0908,30800.0
2007-10-01 10:30:00,69.97,70.08,69.92,70.05,24300.0,53.106,53.1894,53.068,53.1667,24300.0
2007-10-01 10:40:00,70.05,70.19,69.99,70.17,346200.0,53.1667,53.2729,53.1211,53.2578,346200.0
2007-10-01 10:50:00,70.17,70.33,70.14,70.28,58000.0,53.2578,53.3792,53.235,53.3412,58000.0
2007-10-01 11:00:00,70.29,70.42,70.27,70.37,63100.0,53.3488,53.4475,53.3337,53.4096,63100.0
2007-10-01 11:10:00,70.38,70.43,70.3,70.4,49200.0,53.4171,53.4551,53.3564,53.4323,49200.0
2007-10-01 11:20:00,70.4,70.55,70.4,70.49,75300.0,53.4323,53.5462,53.4323,53.5006,75300.0
2007-10-01 11:30:00,70.49,70.76,70.49,70.73,64800.0,53.5006,53.7056,53.5006,53.6828,64800.0
2007-10-01 11:40:00,70.73,70.99,70.71,70.95,76900.0,53.6828,53.8801,53.6676,53.8498,76900.0
2007-10-01 11:50:00,70.96,71.06,70.88,70.98,54200.0,53.8574,53.9333,53.7966,53.8725,54200.0
2007-10-01 12:00:00,70.96,71.03,70.81,70.81,55200.0,53.8574,53.9105,53.7435,53.7435,55200.0
2007-10-01 12:10:00,70.85,70.98,70.78,70.95,48200.0,53.7739,53.8725,53.7207,53.8498,48200.0
2007-10-01 12:20:00,70.98,71.17,70.95,71.12,50000.0,53.8725,54.0167,53.8498,53.9788,50000.0
2007-10-01 12:30:00,71.13,71.13,70.79,70.83,68500.0,53.9864,53.9864,53.7283,53.7587,68500.0
2007-10-01 12:40:00,70.79,70.83,70.73,70.77,102900.0,53.7283,53.7587,53.6828,53.7131,102900.0
2007-10-01 12:50:00,70.75,70.86,70.65,70.7,26000.0,53.698,53.7815,53.6221,53.66,26000.0
2007-10-01 13:00:00,70.69,70.88,70.65,70.88,20200.0,53.6524,53.7966,53.6221,53.7966,20200.0
2007-10-01 13:10:00,70.87,71.05,70.87,71.0,84700.0,53.789,53.9257,53.789,53.8877,84700.0
2007-10-01 13:20:00,71.02,71.07,70.9,71.04,44100.0,53.9029,53.9408,53.8118,53.9181,44100.0
2007-10-01 13:30:00,71.03,71.15,70.99,70.99,35300.0,53.9105,54.0016,53.8801,53.8801,35300.0
2007-10-01 13:40:00,71.01,71.03,70.97,70.99,55800.0,53.8953,53.9105,53.8649,53.8801,55800.0
2007-10-01 13:50:00,70.97,71.09,70.97,71.06,20900.0,53.8649,53.956,53.8649,53.9333,20900.0
2007-10-01 14:00:00,71.07,71.29,71.04,71.25,28900.0,53.9408,54.1078,53.9181,54.0775,28900.0
2007-10-01 14:10:00,71.27,71.29,71.0,71.1,29200.0,54.0926,54.1078,53.8877,53.9636,29200.0
2007-10-01 14:20:00,71.1,71.1,70.85,70.85,23700.0,53.9636,53.9636,53.7739,53.7739,23700.0
2007-10-01 14:30:00,70.84,71.0,70.84,70.91,28600.0,53.7663,53.8877,53.7663,53.8194,28600.0
2007-10-01 14:40:00,70.91,71.05,70.91,70.99,100900.0,53.8194,53.9257,53.8194,53.8801,100900.0
2007-10-01 14:50:00,70.99,71.05,70.92,70.95,32800.0,53.8801,53.9257,53.827,53.8498,32800.0
2007-10-01 15:00:00,70.95,71.03,70.87,70.88,23000.0,53.8498,53.9105,53.789,53.7966,23000.0
2007-10-01 15:10:00,70.9,71.04,70.85,70.85,38100.0,53.8118,53.9181,53.7739,53.7739,38100.0
2007-10-01 15:20:00,70.85,70.92,70.69,70.74,72300.0,53.7739,53.827,53.6524,53.6904,72300.0
2007-10-01 15:30:00,70.76,70.76,70.38,70.4,83200.0,53.7056,53.7056,53.4171,53.4323,83200.0
2007-10-01 15:40:00,70.5,70.63,70.41,70.56,58900.0,53.5082,53.6069,53.4399,53.5538,58900.0
2007-10-01 15:50:00,70.6,70.62,70.41,70.51,87700.0,53.5841,53.5993,53.4399,53.5158,87700.0
2007-10-02 09:30:00,71.28,72.05,71.28,72.02,107200.0,54.1002,54.6846,54.1002,54.6619,107200.0
2007-10-02 09:40:00,72.02,72.16,71.63,71.68,182900.0,54.6619,54.7681,54.3659,54.4038,182900.0
2007-10-02 09:50:00,71.68,71.78,71.37,71.38,177800.0,54.4038,54.4797,54.1685,54.1761,177800.0
2007-10-02 10:00:00,71.38,71.72,71.32,71.66,100500.0,54.1761,54.4342,54.1306,54.3886,100500.0
2007-10-02 10:10:00,71.72,71.72,71.52,71.53,92200.0,54.4342,54.4342,54.2824,54.29,92200.0
2007-10-02 10:20:00,71.56,71.61,71.3,71.41,153300.0,54.3127,54.3507,54.1154,54.1989,153300.0
2007-10-02 10:30:00,71.41,71.54,71.29,71.41,69600.0,54.1989,54.2976,54.1078,54.1989,69600.0
2007-10-02 10:40:00,71.48,71.5,71.23,71.29,87000.0,54.252,54.2672,54.0623,54.1078,87000.0
2007-10-02 10:50:00,71.3,71.38,71.28,71.37,59000.0,54.1154,54.1761,54.1002,54.1685,59000.0
2007-10-02 11:00:00,71.38,71.39,71.28,71.34,45300.0,54.1761,54.1837,54.1002,54.1458,45300.0
2007-10-02 11:10:00,71.35,71.45,71.34,71.4,57300.0,54.1534,54.2293,54.1458,54.1913,57300.0
2007-10-02 11:20:00,71.4,71.57,71.39,71.53,63800.0,54.1913,54.3203,54.1837,54.29,63800.0
2007-10-02 11:30:00,71.53,71.78,71.53,71.67,75400.0,54.29,54.4797,54.29,54.3962,75400.0
2007-10-02 11:40:00,71.67,71.83,71.67,71.79,59400.0,54.3962,54.5177,54.3962,54.4873,59400.0
2007-10-02 11:50:00,71.77,71.88,71.68,71.85,87600.0,54.4721,54.5556,54.4038,54.5328,87600.0
2007-10-02 12:00:00,71.86,71.88,71.75,71.79,56600.0,54.5404,54.5556,54.4569,54.4873,56600.0
2007-10-02 12:10:00,71.79,71.8,71.72,71.75,41200.0,54.4873,54.4949,54.4342,54.4569,41200.0
2007-10-02 12:20:00,71.75,71.77,71.64,71.65,49100.0,54.4569,54.4721,54.3735,54.3811,49100.0
2007-10-02 12:30:00,71.65,71.7,71.6,71.63,63300.0,54.3811,54.419,54.3431,54.3659,63300.0
2007-10-02 12:40:00,71.63,71.77,71.6,71.77,45900.0,54.3659,54.4721,54.3431,54.4721,45900.0
2007-10-02 12:50:00,71.77,71.81,71.7,71.81,58500.0,54.4721,54.5025,54.419,54.5025,58500.0
2007-10-02 13:00:00,71.82,71.85,71.78,71.81,28600.0,54.5101,54.5328,54.4797,54.5025,28600.0
2007-10-02 13:10:00,71.83,71.84,71.72,71.76,31100.0,54.5177,54.5253,54.4342,54.4645,31100.0
2007-10-02 13:20:00,71.76,71.76,71.62,71.65,40700.0,54.4645,54.4645,54.3583,54.3811,40700.0
2007-10-02 13:30:00,71.65,71.7,71.63,71.69,27300.0,54.3811,54.419,54.3659,54.4114,27300.0
2007-10-02 13:40:00,71.69,71.78,71.69,71.78,29000.0,54.4114,54.4797,54.4114,54.4797,29000.0
2007-10-02 13:50:00,71.81,72.07,71.79,72.06,60500.0,54.5025,54.6998,54.4873,54.6922,60500.0
2007-10-02 14:00:00,72.07,72.13,71.91,71.92,112600.0,54.6998,54.7454,54.5784,54.586,112600.0
2007-10-02 14:10:00,71.93,72.05,71.93,72.04,57200.0,54.5936,54.6846,54.5936,54.6771,57200.0
2007-10-02 14:20:00,72.05,72.05,71.99,72.03,38100.0,54.6846,54.6846,54.6391,54.6695,38100.0
2007-10-02 14:30:00,72.03,72.06,71.98,71.99,62400.0,54.6695,54.6922,54.6315,54.6391,62400.0
2007-10-02 14:40:00,71.99,72.08,71.97,72.06,52800.0,54.6391,54.7074,54.6239,54.6922,52800.0
2007-10-02 14:50:00,72.06,72.08,72.01,72.06,26600.0,54.6922,54.7074,54.6543,54.6922,26600.0
2007-10-02 15:00:00,72.06,72.09,72.01,72.05,50400.0,54.6922,54.715,54.6543,54.6846,50400.0
2007-10-02 15:10:00,72.08,72.14,72.02,72.11,51700.0,54.7074,54.753,54.6619,54.7302,51700.0
2007-10-02 15:20:00,72.11,72.15,72.0,72.1,95600.0,54.7302,54.7605,54.6467,54.7226,95600.0
2007-10-02 15:30:00,72.11,72.11,71.98,72.03,71300.0,54.7302,54.7302,54.6315,54.6695,71300.0
2007-10-02 15:40:00,72.05,72.26,72.03,72.2,94500.0,54.6846,54.844,54.6695,54.7985,94500.0
2007-10-02 15:50:00,72.23,72.3,72.09,72.18,96300.0,54.8213,54.8744,54.715,54.7833,96300.0
2007-10-03 09:30:00,71.63,71.67,71.34,71.39,102300.0,54.3659,54.3962,54.1458,54.1837,102300.0
2007-10-03 09:40:00,71.39,71.4,71.09,71.09,99600.0,54.1837,54.1913,53.956,53.956,99600.0
2007-10-03 09:50:00,71.09,71.23,70.76,70.9,83100.0,53.956,54.0623,53.7056,53.8118,83100.0
2007-10-03 10:00:00,70.89,71.17,70.89,71.14,72900.0,53.8042,54.0167,53.8042,53.994,72900.0
2007-10-03 10:10:00,71.11,71.23,71.1,71.2,27800.0,53.9712,54.0623,53.9636,54.0395,27800.0
2007-10-03 10:20:00,71.19,71.29,71.1,71.25,13500.0,54.0319,54.1078,53.9636,54.0775,13500.0
2007-10-03 10:30:00,71.25,71.41,71.1,71.1,51000.0,54.0775,54.1989,53.9636,53.9636,51000.0
2007-10-03 10:40:00,71.11,71.13,71.05,71.11,19100.0,53.9712,53.9864,53.9257,53.9712,19100.0
2007-10-03 10:50:00,71.14,71.23,71.14,71.23,25300.0,53.994,54.0623,53.994,54.0623,25300.0
2007-10-03 11:00:00,71.22,71.25,71.17,71.18,17300.0,54.0547,54.0775,54.0167,54.0243,17300.0
2007-10-03 11:10:00,71.22,71.27,71.13,71.27,15000.0,54.0547,54.0926,53.9864,54.0926,15000.0
2007-10-03 11:20:00,71.29,71.34,71.23,71.24,17500.0,54.1078,54.1458,54.0623,54.0699,17500.0
2007-10-03 11:30:00,71.26,71.28,71.21,71.25,7300.0,54.085,54.1002,54.0471,54.0775,7300.0
2007-10-03 11:40:00,71.25,71.25,71.16,71.23,9700.0,54.0775,54.0775,54.0092,54.0623,9700.0
2007-10-03 11:50:00,71.28,71.36,71.24,71.36,19800.0,54.1002,54.1609,54.0699,54.1609,19800.0
2007-10-03 12:00:00,71.36,71.42,71.3,71.32,17100.0,54.1609,54.2065,54.1154,54.1306,17100.0
2007-10-03 12:10:00,71.33,71.33,71.09,71.15,18000.0,54.1382,54.1382,53.956,54.0016,18000.0
2007-10-03 12:20:00,71.1,71.17,71.05,71.11,27000.0,53.9636,54.0167,53.9257,53.9712,27000.0
2007-10-03 12:30:00,71.1,71.14,71.0,71.12,32300.0,53.9636,53.994,53.8877,53.9788,32300.0
2007-10-03 12:40:00,71.14,71.14,71.05,71.06,9000.0,53.994,53.994,53.9257,53.9333,9000.0
2007-10-03 12:50:00,71.05,71.14,71.05,71.14,8200.0,53.9257,53.994,53.9257,53.994,8200.0
2007-10-03 13:00:00,71.14,71.19,71.09,71.09,7600.0,53.994,54.0319,53.956,53.956,7600.0
2007-10-03 13:10:00,71.05,71.05,70.94,70.96,13400.0,53.9257,53.9257,53.8422,53.8574,13400.0
2007-10-03 13:20:00,70.97,71.0,70.92,70.96,23300.0,53.8649,53.8877,53.827,53.8574,23300.0
2007-10-03 13:30:00,70.97,71.01,70.94,70.94,15900.0,53.8649,53.8953,53.8422,53.8422,15900.0
2007-10-03 13:40:00,70.94,70.97,70.71,70.88,60300.0,53.8422,53.8649,53.6676,53.7966,60300.0
2007-10-03 13:50:00,70.89,70.92,70.71,70.78,18900.0,53.8042,53.827,53.6676,53.7207,18900.0
2007-10-03 14:00:00,70.78,70.78,70.63,70.64,30900.0,53.7207,53.7207,53.6069,53.6145,30900.0
2007-10-03 14:10:00,70.63,70.87,70.56,70.82,36500.0,53.6069,53.789,53.5538,53.7511,36500.0
2007-10-03 14:20:00,70.83,70.86,70.68,70.75,21500.0,53.7587,53.7815,53.6448,53.698,21500.0
2007-10-03 14:30:00,70.75,70.81,70.45,70.5,52800.0,53.698,53.7435,53.4703,53.5082,52800.0
2007-10-03 14:40:00,70.51,70.57,70.33,70.38,37000.0,53.5158,53.5614,53.3792,53.4171,37000.0
2007-10-03 14:50:00,70.35,70.49,70.22,70.47,144900.0,53.3944,53.5006,53.2957,53.4855,144900.0
2007-10-03 15:00:00,70.47,70.76,70.41,70.71,56600.0,53.4855,53.7056,53.4399,53.6676,56600.0
2007-10-03 15:10:00,70.71,70.79,70.7,70.73,14800.0,53.6676,53.7283,53.66,53.6828,14800.0
2007-10-03 15:20:00,70.73,70.74,70.61,70.63,28200.0,53.6828,53.6904,53.5917,53.6069,28200.0
2007-10-03 15:30:00,70.63,70.78,70.63,70.66,38300.0,53.6069,53.7207,53.6069,53.6297,38300.0
2007-10-03 15:40:00,70.58,70.58,70.4,70.57,88000.0,53.5689,53.5689,53.4323,53.5614,88000.0
2007-10-03 15:50:00,70.55,70.58,70.48,70.56,107900.0,53.5462,53.5689,53.493,53.5538,107900.0
2007-10-04 09:30:00,70.87,70.93,70.52,70.6,54700.0,53.789,53.8346,53.5234,53.5841,54700.0
2007-10-04 09:40:00,70.62,70.63,70.39,70.44,37600.0,53.5993,53.6069,53.4247,53.4627,37600.0
2007-10-04 09:50:00,70.48,70.48,70.39,70.41,23100.0,53.493,53.493,53.4247,53.4399,23100.0
2007-10-04 10:00:00,70.4,70.59,70.38,70.55,60700.0,53.4323,53.5765,53.4171,53.5462,60700.0
2007-10-04 10:10:00,70.55,70.73,70.54,70.7,33000.0,53.5462,53.6828,53.5386,53.66,33000.0
2007-10-04 10:20:00,70.74,70.8,70.73,70.74,56500.0,53.6904,53.7359,53.6828,53.6904,56500.0
2007-10-04 10:30:00,70.73,70.93,70.68,70.87,66400.0,53.6828,53.8346,53.6448,53.789,66400.0
2007-10-04 10:40:00,70.88,71.04,70.85,71.0,59900.0,53.7966,53.9181,53.7739,53.8877,59900.0
2007-10-04 10:50:00,71.03,71.16,71.01,71.09,87900.0,53.9105,54.0092,53.8953,53.956,87900.0
2007-10-04 11:00:00,71.09,71.24,71.09,71.21,35700.0,53.956,54.0699,53.956,54.0471,35700.0
2007-10-04 11:10:00,71.21,71.21,71.09,71.13,26700.0,54.0471,54.0471,53.956,53.9864,26700.0
2007-10-04 11:20:00,71.14,71.19,71.06,71.09,30300.0,53.994,54.0319,53.9333,53.956,30300.0
2007-10-04 11:30:00,71.09,71.16,71.09,71.12,28000.0,53.956,54.0092,53.956,53.9788,28000.0
2007-10-04 11:40:00,71.11,71.13,71.05,71.07,15900.0,53.9712,53.9864,53.9257,53.9408,15900.0
2007-10-04 11:50:00,71.08,71.14,71.0,71.05,32200.0,53.9484,53.994,53.8877,53.9257,32200.0
2007-10-04 12:00:00,71.03,71.03,70.93,70.95,21600.0,53.9105,53.9105,53.8346,53.8498,21600.0
2007-10-04 12:10:00,70.95,71.08,70.94,71.08,30700.0,53.8498,53.9484,53.8422,53.9484,30700.0
2007-10-04 12:20:00,71.08,71.08,71.07,71.08,10300.0,53.9484,53.9484,53.9408,53.9484,10300.0
2007-10-04 12:30:00,71.08,71.11,71.06,71.06,12500.0,53.9484,53.9712,53.9333,53.9333,12500.0
2007-10-04 12:40:00,71.07,71.13,71.04,71.12,12500.0,53.9408,53.9864,53.9181,53.9788,12500.0
2007-10-04 12:50:00,71.11,71.13,71.03,71.07,25300.0,53.9712,53.9864,53.9105,53.9408,25300.0
2007-10-04 13:00:00,71.07,71.07,70.98,71.03,10900.0,53.9408,53.9408,53.8725,53.9105,10900.0
2007-10-04 13:10:00,71.04,71.13,70.96,71.02,16600.0,53.9181,53.9864,53.8574,53.9029,16600.0
2007-10-04 13:20:00,71.02,71.17,70.95,71.15,12900.0,53.9029,54.0167,53.8498,54.0016,12900.0
2007-10-04 13:30:00,71.14,71.16,71.04,71.1,16400.0,53.994,54.0092,53.9181,53.9636,16400.0
2007-10-04 13:40:00,71.12,71.12,71.01,71.06,6800.0,53.9788,53.9788,53.8953,53.9333,6800.0
2007-10-04 13:50:00,71.06,71.06,70.93,70.96,17100.0,53.9333,53.9333,53.8346,53.8574,17100.0
2007-10-04 14:00:00,70.95,71.03,70.9,71.03,8300.0,53.8498,53.9105,53.8118,53.9105,8300.0
2007-10-04 14:10:00,71.0,71.01,70.9,70.91,7500.0,53.8877,53.8953,53.8118,53.8194,7500.0
2007-10-04 14:20:00,70.91,71.01,70.91,70.99,14500.0,53.8194,53.8953,53.8194,53.8801,14500.0
2007-10-04 14:30:00,71.0,71.07,70.96,71.04,16000.0,53.8877,53.9408,53.8574,53.9181,16000.0
2007-10-04 14:40:00,71.03,71.04,70.85,71.04,18700.0,53.9105,53.9181,53.7739,53.9181,18700.0
2007-10-04 14:50:00,71.02,71.14,71.02,71.06,24100.0,53.9029,53.994,53.9029,53.9333,24100.0
2007-10-04 15:00:00,71.04,71.06,70.89,70.9,29600.0,53.9181,53.9333,53.8042,53.8118,29600.0
2007-10-04 15:10:00,70.91,70.95,70.84,70.86,45000.0,53.8194,53.8498,53.7663,53.7815,45000.0
2007-10-04 15:20:00,70.87,70.96,70.83,70.83,9600.0,53.789,53.8574,53.7587,53.7587,9600.0
2007-10-04 15:30:00,70.85,71.05,70.84,70.97,56700.0,53.7739,53.9257,53.7663,53.8649,56700.0
2007-10-04 15:40:00,70.97,71.1,70.9,71.03,44200.0,53.8649,53.9636,53.8118,53.9105,44200.0
2007-10-04 15:50:00,71.08,71.08,70.88,70.93,56600.0,53.9484,53.9484,53.7966,53.8346,56600.0
2007-10-05 09:30:00,71.5,71.75,71.03,71.44,139100.0,54.2672,54.4569,53.9105,54.2217,139100.0
2007-10-05 09:40:00,71.49,71.55,71.31,71.42,87500.0,54.2596,54.3052,54.123,54.2065,87500.0
2007-10-05 09:50:00,71.41,71.52,71.35,71.5,49900.0,54.1989,54.2824,54.1534,54.2672,49900.0
2007-10-05 10:00:00,71.49,71.53,71.42,71.53,33400.0,54.2596,54.29,54.2065,54.29,33400.0
2007-10-05 10:10:00,71.54,71.56,71.44,71.49,35500.0,54.2976,54.3127,54.2217,54.2596,35500.0
2007-10-05 10:20:00,71.48,71.56,71.39,71.4,49000.0,54.252,54.3127,54.1837,54.1913,49000.0
2007-10-05 10:30:00,71.42,71.42,71.19,71.23,122700.0,54.2065,54.2065,54.0319,54.0623,122700.0
2007-10-05 10:40:00,71.25,71.28,71.11,71.28,55000.0,54.0775,54.1002,53.9712,54.1002,55000.0
2007-10-05 10:50:00,71.28,71.32,71.15,71.31,47100.0,54.1002,54.1306,54.0016,54.123,47100.0
2007-10-05 11:00:00,71.3,71.47,71.29,71.42,25900.0,54.1154,54.2444,54.1078,54.2065,25900.0
2007-10-05 11:10:00,71.42,71.56,71.38,71.56,43500.0,54.2065,54.3127,54.1761,54.3127,43500.0
2007-10-05 11:20:00,71.58,71.64,71.4,71.46,15300.0,54.3279,54.3735,54.1913,54.2368,15300.0
2007-10-05 11:30:00,71.49,71.71,71.46,71.7,23400.0,54.2596,54.4266,54.2368,54.419,23400.0
2007-10-05 11:40:00,71.69,71.75,71.62,71.62,23200.0,54.4114,54.4569,54.3583,54.3583,23200.0
2007-10-05 11:50:00,71.62,71.75,71.62,71.73,16500.0,54.3583,54.4569,54.3583,54.4418,16500.0
2007-10-05 12:00:00,71.72,71.74,71.52,71.69,16100.0,54.4342,54.4494,54.2824,54.4114,16100.0
2007-10-05 12:10:00,71.69,71.76,71.66,71.75,12900.0,54.4114,54.4645,54.3886,54.4569,12900.0
2007-10-05 12:20:00,71.75,71.77,71.74,71.74,4600.0,54.4569,54.4721,54.4494,54.4494,4600.0
2007-10-05 12:30:00,71.73,71.78,71.7,71.78,10200.0,54.4418,54.4797,54.419,54.4797,10200.0
2007-10-05 12:40:00,71.8,71.8,71.6,71.68,15000.0,54.4949,54.4949,54.3431,54.4038,15000.0
2007-10-05 12:50:00,71.64,71.82,71.57,71.78,30700.0,54.3735,54.5101,54.3203,54.4797,30700.0
2007-10-05 13:00:00,71.78,71.86,71.74,71.8,35200.0,54.4797,54.5404,54.4494,54.4949,35200.0
2007-10-05 13:10:00,71.81,71.81,71.65,71.72,13800.0,54.5025,54.5025,54.3811,54.4342,13800.0
2007-10-05 13:20:00,71.72,71.8,71.59,71.75,12700.0,54.4342,54.4949,54.3355,54.4569,12700.0
2007-10-05 13:30:00,71.78,71.85,71.73,71.8,17600.0,54.4797,54.5328,54.4418,54.4949,17600.0
2007-10-05 13:40:00,71.87,71.98,71.85,71.91,30500.0,54.548,54.6315,54.5328,54.5784,30500.0
2007-10-05 13:50:00,71.92,72.0,71.83,71.83,27800.0,54.586,54.6467,54.5177,54.5177,27800.0
2007-10-05 14:00:00,71.82,71.97,71.82,71.97,17900.0,54.5101,54.6239,54.5101,54.6239,17900.0
2007-10-05 14:10:00,71.97,72.16,71.96,72.13,88300.0,54.6239,54.7681,54.6163,54.7454,88300.0
2007-10-05 14:20:00,72.17,72.25,72.15,72.21,64000.0,54.7757,54.8364,54.7605,54.8061,64000.0
2007-10-05 14:30:00,72.21,72.3,72.14,72.3,66600.0,54.8061,54.8744,54.753,54.8744,66600.0
2007-10-05 14:40:00,72.3,72.38,72.28,72.35,84400.0,54.8744,54.9351,54.8592,54.9123,84400.0
2007-10-05 14:50:00,72.35,72.44,72.32,72.44,43900.0,54.9123,54.9806,54.8896,54.9806,43900.0
2007-10-05 15:00:00,72.44,72.5,72.28,72.28,72700.0,54.9806,55.0262,54.8592,54.8592,72700.0
2007-10-05 15:10:00,72.28,72.31,72.13,72.16,92500.0,54.8592,54.882,54.7454,54.7681,92500.0
2007-10-05 15:20:00,72.16,72.16,71.97,72.1,85300.0,54.7681,54.7681,54.6239,54.7226,85300.0
2007-10-05 15:30:00,72.09,72.12,71.8,71.98,124300.0,54.715,54.7378,54.4949,54.6315,124300.0
2007-10-05 15:40:00,71.99,72.0,71.5,71.56,90500.0,54.6391,54.6467,54.2672,54.3127,90500.0
2007-10-05 15:50:00,71.56,71.82,71.51,71.56,133600.0,54.3127,54.5101,54.2748,54.3127,133600.0
2007-10-08 09:30:00,70.64,71.22,70.13,71.22,126000.0,53.6145,54.0547,53.2274,54.0547,126000.0
2007-10-08 09:40:00,71.22,71.43,71.22,71.24,62500.0,54.0547,54.2141,54.0547,54.0699,62500.0
2007-10-08 09:50:00,71.26,71.34,71.05,71.05,75800.0,54.085,54.1458,53.9257,53.9257,75800.0
2007-10-08 10:00:00,71.04,71.21,71.04,71.21,23300.0,53.9181,54.0471,53.9181,54.0471,23300.0
2007-10-08 10:10:00,71.2,71.21,71.11,71.13,21500.0,54.0395,54.0471,53.9712,53.9864,21500.0
2007-10-08 10:20:00,71.14,71.16,71.09,71.09,11700.0,53.994,54.0092,53.956,53.956,11700.0
2007-10-08 10:30:00,71.13,71.18,71.12,71.15,12700.0,53.9864,54.0243,53.9788,54.0016,12700.0
2007-10-08 10:40:00,71.11,71.23,71.05,71.21,6800.0,53.9712,54.0623,53.9257,54.0471,6800.0
2007-10-08 10:50:00,71.21,71.29,71.19,71.27,23400.0,54.0471,54.1078,54.0319,54.0926,23400.0
2007-10-08 11:00:00,71.27,71.27,71.05,71.12,20100.0,54.0926,54.0926,53.9257,53.9788,20100.0
2007-10-08 11:10:00,71.12,71.29,71.12,71.21,12600.0,53.9788,54.1078,53.9788,54.0471,12600.0
2007-10-08 11:20:00,71.28,71.31,71.19,71.2,28600.0,54.1002,54.123,54.0319,54.0395,28600.0
2007-10-08 11:30:00,71.2,71.22,71.14,71.16,3300.0,54.0395,54.0547,53.994,54.0092,3300.0
2007-10-08 11:40:00,71.19,71.19,71.06,71.08,7600.0,54.0319,54.0319,53.9333,53.9484,7600.0
2007-10-08 11:50:00,71.04,71.08,71.03,71.07,10900.0,53.9181,53.9484,53.9105,53.9408,10900.0
2007-10-08 12:00:00,71.05,71.09,70.94,70.95,13900.0,53.9257,53.956,53.8422,53.8498,13900.0
2007-10-08 12:10:00,70.96,70.96,70.78,70.85,22500.0,53.8574,53.8574,53.7207,53.7739,22500.0
2007-10-08 12:20:00,70.84,70.85,70.81,70.83,11700.0,53.7663,53.7739,53.7435,53.7587,11700.0
2007-10-08 12:30:00,70.82,70.83,70.76,70.79,21300.0,53.7511,53.7587,53.7056,53.7283,21300.0
2007-10-08 12:40:00,70.79,70.84,70.76,70.84,20400.0,53.7283,53.7663,53.7056,53.7663,20400.0
2007-10-08 12:50:00,70.84,70.88,70.81,70.87,19100.0,53.7663,53.7966,53.7435,53.789,19100.0
2007-10-08 13:00:00,70.87,70.87,70.79,70.8,11100.0,53.789,53.789,53.7283,53.7359,11100.0
2007-10-08 13:10:00,70.81,70.87,70.81,70.82,14400.0,53.7435,53.789,53.7435,53.7511,14400.0
2007-10-08 13:20:00,70.85,70.85,70.76,70.81,22100.0,53.7739,53.7739,53.7056,53.7435,22100.0
2007-10-08 13:30:00,70.84,70.9,70.81,70.9,56900.0,53.7663,53.8118,53.7435,53.8118,56900.0
2007-10-08 13:40:00,70.9,70.92,70.75,70.84,64700.0,53.8118,53.827,53.698,53.7663,64700.0
2007-10-08 13:50:00,70.87,70.87,70.75,70.77,46000.0,53.789,53.789,53.698,53.7131,46000.0
2007-10-08 14:00:00,70.78,70.87,70.7,70.71,36000.0,53.7207,53.789,53.66,53.6676,36000.0
2007-10-08 14:10:00,70.71,70.84,70.66,70.84,68400.0,53.6676,53.7663,53.6297,53.7663,68400.0
2007-10-08 14:20:00,70.83,70.84,70.74,70.77,16900.0,53.7587,53.7663,53.6904,53.7131,16900.0
2007-10-08 14:30:00,70.77,70.92,70.7,70.85,30300.0,53.7131,53.827,53.66,53.7739,30300.0
2007-10-08 14:40:00,70.85,70.99,70.8,70.84,27700.0,53.7739,53.8801,53.7359,53.7663,27700.0
2007-10-08 14:50:00,70.82,70.84,70.72,70.84,23000.0,53.7511,53.7663,53.6752,53.7663,23000.0
2007-10-08 15:00:00,70.83,70.94,70.8,70.85,20500.0,53.7587,53.8422,53.7359,53.7739,20500.0
2007-10-08 15:10:00,70.86,70.99,70.8,70.96,38000.0,53.7815,53.8801,53.7359,53.8574,38000.0
2007-10-08 15:20:00,70.97,71.01,70.85,70.94,50700.0,53.8649,53.8953,53.7739,53.8422,50700.0
2007-10-08 15:30:00,70.97,71.07,70.86,70.98,57700.0,53.8649,53.9408,53.7815,53.8725,57700.0
2007-10-08 15:40:00,71.0,71.11,70.85,70.95,32500.0,53.8877,53.9712,53.7739,53.8498,32500.0
2007-10-08 15:50:00,70.96,71.17,70.94,71.17,20900.0,53.8574,54.0167,53.8422,54.0167,20900.0
2007-10-09 09:30:00,71.91,71.91,71.5,71.65,87100.0,54.5784,54.5784,54.2672,54.3811,87100.0
2007-10-09 09:40:00,71.65,71.75,71.65,71.68,70100.0,54.3811,54.4569,54.3811,54.4038,70100.0
2007-10-09 09:50:00,71.67,71.72,71.61,71.67,41100.0,54.3962,54.4342,54.3507,54.3962,41100.0
2007-10-09 10:00:00,71.68,71.69,71.57,71.58,43700.0,54.4038,54.4114,54.3203,54.3279,43700.0
2007-10-09 10:10:00,71.6,71.66,71.54,71.62,37300.0,54.3431,54.3886,54.2976,54.3583,37300.0
2007-10-09 10:20:00,71.62,71.71,71.58,71.62,48700.0,54.3583,54.4266,54.3279,54.3583,48700.0
2007-10-09 10:30:00,71.61,71.66,71.55,71.61,34300.0,54.3507,54.3886,54.3052,54.3507,34300.0
2007-10-09 10:40:00,71.61,71.66,71.55,71.66,44000.0,54.3507,54.3886,54.3052,54.3886,44000.0
2007-10-09 10:50:00,71.66,71.81,71.66,71.77,35900.0,54.3886,54.5025,54.3886,54.4721,35900.0
2007-10-09 11:00:00,71.77,71.77,71.67,71.69,67700.0,54.4721,54.4721,54.3962,54.4114,67700.0
2007-10-09 11:10:00,71.68,71.7,71.63,71.63,26900.0,54.4038,54.419,54.3659,54.3659,26900.0
2007-10-09 11:20:00,71.66,71.83,71.65,71.76,74900.0,54.3886,54.5177,54.3811,54.4645,74900.0
2007-10-09 11:30:00,71.74,71.83,71.6,71.66,31200.0,54.4494,54.5177,54.3431,54.3886,31200.0
2007-10-09 11:40:00,71.66,71.75,71.62,71.62,30500.0,54.3886,54.4569,54.3583,54.3583,30500.0
2007-10-09 11:50:00,71.62,71.85,71.61,71.85,19100.0,54.3583,54.5328,54.3507,54.5328,19100.0
2007-10-09 12:00:00,71.85,71.86,71.81,71.84,22900.0,54.5328,54.5404,54.5025,54.5253,22900.0
2007-10-09 12:10:00,71.84,71.84,71.73,71.74,26600.0,54.5253,54.5253,54.4418,54.4494,26600.0
2007-10-09 12:20:00,71.75,71.75,71.66,71.68,23400.0,54.4569,54.4569,54.3886,54.4038,23400.0
2007-10-09 12:30:00,71.68,71.73,71.63,71.7,19400.0,54.4038,54.4418,54.3659,54.419,19400.0
2007-10-09 12:40:00,71.72,71.73,71.64,71.66,25300.0,54.4342,54.4418,54.3735,54.3886,25300.0
2007-10-09 12:50:00,71.66,71.73,71.64,71.71,37500.0,54.3886,54.4418,54.3735,54.4266,37500.0
2007-10-09 13:00:00,71.73,71.77,71.69,71.76,22500.0,54.4418,54.4721,54.4114,54.4645,22500.0
2007-10-09 13:10:00,71.76,71.77,71.6,71.66,28500.0,54.4645,54.4721,54.3431,54.3886,28500.0
2007-10-09 13:20:00,71.67,71.69,71.55,71.59,24600.0,54.3962,54.4114,54.3052,54.3355,24600.0
2007-10-09 13:30:00,71.6,71.66,71.55,71.56,50300.0,54.3431,54.3886,54.3052,54.3127,50300.0
2007-10-09 13:40:00,71.56,71.77,71.55,71.74,96300.0,54.3127,54.4721,54.3052,54.4494,96300.0
2007-10-09 13:50:00,71.77,71.8,71.7,71.74,20600.0,54.4721,54.4949,54.419,54.4494,20600.0
2007-10-09 14:00:00,71.72,71.9,71.58,71.75,40500.0,54.4342,54.5708,54.3279,54.4569,40500.0
2007-10-09 14:10:00,71.76,71.88,71.72,71.76,47400.0,54.4645,54.5556,54.4342,54.4645,47400.0
2007-10-09 14:20:00,71.75,71.93,71.74,71.93,38800.0,54.4569,54.5936,54.4494,54.5936,38800.0
2007-10-09 14:30:00,71.95,72.09,71.92,71.97,46400.0,54.6087,54.715,54.586,54.6239,46400.0
2007-10-09 14:40:00,71.97,72.12,71.89,72.12,26700.0,54.6239,54.7378,54.5632,54.7378,26700.0
2007-10-09 14:50:00,72.13,72.14,72.01,72.09,40000.0,54.7454,54.753,54.6543,54.715,40000.0
2007-10-09 15:00:00,72.06,72.08,71.97,72.05,23700.0,54.6922,54.7074,54.6239,54.6846,23700.0
2007-10-09 15:10:00,72.04,72.14,72.02,72.12,27800.0,54.6771,54.753,54.6619,54.7378,27800.0
2007-10-09 15:20:00,72.1,72.15,71.91,71.93,59900.0,54.7226,54.7605,54.5784,54.5936,59900.0
2007-10-09 15:30:00,71.93,71.95,71.85,71.87,52900.0,54.5936,54.6087,54.5328,54.548,52900.0
2007-10-09 15:40:00,71.89,71.97,71.72,71.81,63900.0,54.5632,54.6239,54.4342,54.5025,63900.0
2007-10-09 15:50:00,71.82,72.1,71.75,72.1,82200.0,54.5101,54.7226,54.4569,54.7226,82200.0
2007-10-10 09:30:00,71.54,72.25,71.54,72.15,63800.0,54.2976,54.8364,54.2976,54.7605,63800.0
2007-10-10 09:40:00,72.15,72.16,71.94,72.05,59900.0,54.7605,54.7681,54.6012,54.6846,59900.0
2007-10-10 09:50:00,72.02,72.02,71.64,71.67,92300.0,54.6619,54.6619,54.3735,54.3962,92300.0
2007-10-10 10:00:00,71.67,71.77,71.6,71.61,46700.0,54.3962,54.4721,54.3431,54.3507,46700.0
2007-10-10 10:10:00,71.62,71.68,71.56,71.66,19500.0,54.3583,54.4038,54.3127,54.3886,19500.0
2007-10-10 10:20:00,71.67,71.8,71.66,71.8,52500.0,54.3962,54.4949,54.3886,54.4949,52500.0
2007-10-10 10:30:00,71.8,71.81,71.7,71.7,17700.0,54.4949,54.5025,54.419,54.419,17700.0
2007-10-10 10:40:00,71.72,71.78,71.66,71.77,7700.0,54.4342,54.4797,54.3886,54.4721,7700.0
2007-10-10 10:50:00,71.79,71.8,71.72,71.72,8000.0,54.4873,54.4949,54.4342,54.4342,8000.0
2007-10-10 11:00:00,71.74,71.9,71.74,71.88,27100.0,54.4494,54.5708,54.4494,54.5556,27100.0
2007-10-10 11:10:00,71.88,71.91,71.79,71.91,26700.0,54.5556,54.5784,54.4873,54.5784,26700.0
2007-10-10 11:20:00,71.91,71.98,71.87,71.92,20700.0,54.5784,54.6315,54.548,54.586,20700.0
2007-10-10 11:30:00,71.91,72.08,71.85,72.08,51700.0,54.5784,54.7074,54.5328,54.7074,51700.0
2007-10-10 11:40:00,72.05,72.09,71.93,71.94,29600.0,54.6846,54.715,54.5936,54.6012,29600.0
2007-10-10 11:50:00,71.94,71.95,71.89,71.92,26800.0,54.6012,54.6087,54.5632,54.586,26800.0
2007-10-10 12:00:00,71.94,71.99,71.9,71.97,9000.0,54.6012,54.6391,54.5708,54.6239,9000.0
2007-10-10 12:10:00,71.94,71.96,71.84,71.88,5000.0,54.6012,54.6163,54.5253,54.5556,5000.0
2007-10-10 12:20:00,71.89,71.95,71.89,71.92,8100.0,54.5632,54.6087,54.5632,54.586,8100.0
2007-10-10 12:30:00,71.93,71.98,71.91,71.91,6500.0,54.5936,54.6315,54.5784,54.5784,6500.0
2007-10-10 12:40:00,71.9,71.97,71.87,71.93,7800.0,54.5708,54.6239,54.548,54.5936,7800.0
2007-10-10 12:50:00,71.95,71.95,71.8,71.91,11200.0,54.6087,54.6087,54.4949,54.5784,11200.0
2007-10-10 13:00:00,71.91,71.91,71.72,71.79,33700.0,54.5784,54.5784,54.4342,54.4873,33700.0
2007-10-10 13:10:00,71.79,71.8,71.67,71.67,11200.0,54.4873,54.4949,54.3962,54.3962,11200.0
2007-10-10 13:20:00,71.66,71.75,71.62,71.62,19900.0,54.3886,54.4569,54.3583,54.3583,19900.0
2007-10-10 13:30:00,71.62,71.81,71.61,71.79,9400.0,54.3583,54.5025,54.3507,54.4873,9400.0
2007-10-10 13:40:00,71.76,71.83,71.7,71.72,25700.0,54.4645,54.5177,54.419,54.4342,25700.0
2007-10-10 13:50:00,71.69,71.71,71.65,71.67,22700.0,54.4114,54.4266,54.3811,54.3962,22700.0
2007-10-10 14:00:00,71.69,71.72,71.67,71.7,44800.0,54.4114,54.4342,54.3962,54.419,44800.0
2007-10-10 14:10:00,71.7,71.89,71.68,71.89,14400.0,54.419,54.5632,54.4038,54.5632,14400.0
2007-10-10 14:20:00,71.88,71.95,71.87,71.95,5900.0,54.5556,54.6087,54.548,54.6087,5900.0
2007-10-10 14:30:00,71.96,72.0,71.89,71.96,22200.0,54.6163,54.6467,54.5632,54.6163,22200.0
2007-10-10 14:40:00,71.94,72.08,71.94,72.08,29700.0,54.6012,54.7074,54.6012,54.7074,29700.0
2007-10-10 14:50:00,72.1,72.14,71.92,72.13,20500.0,54.7226,54.753,54.586,54.7454,20500.0
2007-10-10 15:00:00,72.13,72.3,72.13,72.28,35900.0,54.7454,54.8744,54.7454,54.8592,35900.0
2007-10-10 15:10:00,72.28,72.31,72.22,72.31,41000.0,54.8592,54.882,54.8137,54.882,41000.0
2007-10-10 15:20:00,72.32,72.38,72.26,72.28,21600.0,54.8896,54.9351,54.844,54.8592,21600.0
2007-10-10 15:30:00,72.3,72.4,72.12,72.17,46300.0,54.8744,54.9503,54.7378,54.7757,46300.0
2007-10-10 15:40:00,72.19,72.4,72.18,72.4,75000.0,54.7909,54.9503,54.7833,54.9503,75000.0
2007-10-10 15:50:00,72.4,72.44,72.15,72.15,97500.0,54.9503,54.9806,54.7605,54.7605,97500.0
2007-10-11 09:30:00,73.95,73.99,73.1,73.36,226300.0,56.1267,56.1571,55.4816,55.6789,226300.0
2007-10-11 09:40:00,73.37,73.55,73.14,73.14,132700.0,55.6865,55.8231,55.5119,55.5119,132700.0
2007-10-11 09:50:00,73.16,73.19,73.05,73.19,56700.0,55.5271,55.5499,55.4436,55.5499,56700.0
2007-10-11 10:00:00,73.19,73.41,73.19,73.31,55100.0,55.5499,55.7169,55.5499,55.641,55100.0
2007-10-11 10:10:00,73.31,73.45,73.28,73.34,33500.0,55.641,55.7472,55.6182,55.6637,33500.0
2007-10-11 10:20:00,73.35,73.51,73.31,73.49,38800.0,55.6713,55.7928,55.641,55.7776,38800.0
2007-10-11 10:30:00,73.49,73.59,73.26,73.35,56900.0,55.7776,55.8535,55.603,55.6713,56900.0
2007-10-11 10:40:00,73.32,73.59,73.32,73.41,55100.0,55.6486,55.8535,55.6486,55.7169,55100.0
2007-10-11 10:50:00,73.42,73.42,73.22,73.29,45000.0,55.7244,55.7244,55.5727,55.6258,45000.0
2007-10-11 11:00:00,73.31,73.42,73.26,73.35,82400.0,55.641,55.7244,55.603,55.6713,82400.0
2007-10-11 11:10:00,73.35,73.37,73.18,73.3,32800.0,55.6713,55.6865,55.5423,55.6334,32800.0
2007-10-11 11:20:00,73.33,73.43,73.3,73.43,34900.0,55.6561,55.732,55.6334,55.732,34900.0
2007-10-11 11:30:00,73.43,73.51,73.42,73.5,25100.0,55.732,55.7928,55.7244,55.7852,25100.0
2007-10-11 11:40:00,73.51,73.55,73.45,73.54,37300.0,55.7928,55.8231,55.7472,55.8155,37300.0
2007-10-11 11:50:00,73.54,73.59,73.46,73.52,37500.0,55.8155,55.8535,55.7548,55.8003,37500.0
2007-10-11 12:00:00,73.56,73.7,73.4,73.4,32000.0,55.8307,55.937,55.7093,55.7093,32000.0
2007-10-11 12:10:00,73.4,73.57,73.32,73.57,43100.0,55.7093,55.8383,55.6486,55.8383,43100.0
2007-10-11 12:20:00,73.57,73.62,73.41,73.56,47500.0,55.8383,55.8762,55.7169,55.8307,47500.0
2007-10-11 12:30:00,73.56,73.67,73.49,73.51,33400.0,55.8307,55.9142,55.7776,55.7928,33400.0
2007-10-11 12:40:00,73.5,73.68,73.5,73.68,28500.0,55.7852,55.9218,55.7852,55.9218,28500.0
2007-10-11 12:50:00,73.69,73.69,73.48,73.66,29100.0,55.9294,55.9294,55.77,55.9066,29100.0
2007-10-11 13:00:00,73.68,73.71,73.48,73.7,36700.0,55.9218,55.9446,55.77,55.937,36700.0
2007-10-11 13:10:00,73.7,73.81,73.64,73.74,30200.0,55.937,56.0205,55.8914,55.9673,30200.0
2007-10-11 13:20:00,73.74,73.74,73.55,73.6,29700.0,55.9673,55.9673,55.8231,55.8611,29700.0
2007-10-11 13:30:00,73.6,73.6,73.5,73.57,27200.0,55.8611,55.8611,55.7852,55.8383,27200.0
2007-10-11 13:40:00,73.57,73.69,73.57,73.65,21600.0,55.8383,55.9294,55.8383,55.899,21600.0
2007-10-11 13:50:00,73.64,73.64,73.18,73.3,70500.0,55.8914,55.8914,55.5423,55.6334,70500.0
2007-10-11 14:00:00,73.26,73.26,72.95,72.98,88800.0,55.603,55.603,55.3677,55.3905,88800.0
2007-10-11 14:10:00,72.98,73.03,72.59,72.64,63800.0,55.3905,55.4284,55.0945,55.1324,63800.0
2007-10-11 14:20:00,72.65,72.96,72.4,72.43,154200.0,55.14,55.3753,54.9503,54.9731,154200.0
2007-10-11 14:30:00,72.43,72.89,72.17,72.51,140200.0,54.9731,55.3222,54.7757,55.0338,140200.0
2007-10-11 14:40:00,72.53,72.72,72.46,72.46,59000.0,55.049,55.1932,54.9958,54.9958,59000.0
2007-10-11 14:50:00,72.53,72.61,72.15,72.25,58700.0,55.049,55.1097,54.7605,54.8364,58700.0
2007-10-11 15:00:00,72.27,72.33,71.83,71.93,58500.0,54.8516,54.8972,54.5177,54.5936,58500.0
2007-10-11 15:10:00,71.9,71.97,71.51,71.6,119900.0,54.5708,54.6239,54.2748,54.3431,119900.0
2007-10-11 15:20:00,71.62,71.67,71.35,71.45,171900.0,54.3583,54.3962,54.1534,54.2293,171900.0
2007-10-11 15:30:00,71.45,71.87,71.28,71.79,212000.0,54.2293,54.548,54.1002,54.4873,212000.0
2007-10-11 15:40:00,71.79,72.16,71.73,72.02,134600.0,54.4873,54.7681,54.4418,54.6619,134600.0
2007-10-11 15:50:00,72.0,72.28,71.86,72.01,174700.0,54.6467,54.8592,54.5404,54.6543,174700.0
2007-10-12 09:30:00,72.25,72.25,71.51,71.6,48000.0,54.8364,54.8364,54.2748,54.3431,48000.0
2007-10-12 09:40:00,71.6,71.8,71.6,71.69,61500.0,54.3431,54.4949,54.3431,54.4114,61500.0
2007-10-12 09:50:00,71.73,71.85,71.65,71.84,58500.0,54.4418,54.5328,54.3811,54.5253,58500.0
2007-10-12 10:00:00,71.83,71.99,71.5,71.98,75400.0,54.5177,54.6391,54.2672,54.6315,75400.0
2007-10-12 10:10:00,72.0,72.33,72.0,72.22,136000.0,54.6467,54.8972,54.6467,54.8137,136000.0
2007-10-12 10:20:00,72.22,72.23,72.14,72.2,56700.0,54.8137,54.8213,54.753,54.7985,56700.0
2007-10-12 10:30:00,72.22,72.28,72.09,72.13,46600.0,54.8137,54.8592,54.715,54.7454,46600.0
2007-10-12 10:40:00,72.11,72.12,71.84,71.84,72000.0,54.7302,54.7378,54.5253,54.5253,72000.0
2007-10-12 10:50:00,71.85,72.0,71.84,71.99,30500.0,54.5328,54.6467,54.5253,54.6391,30500.0
2007-10-12 11:00:00,72.03,72.24,72.03,72.22,35900.0,54.6695,54.8289,54.6695,54.8137,35900.0
2007-10-12 11:10:00,72.22,72.22,72.07,72.12,23700.0,54.8137,54.8137,54.6998,54.7378,23700.0
2007-10-12 11:20:00,72.12,72.22,72.12,72.15,28400.0,54.7378,54.8137,54.7378,54.7605,28400.0
2007-10-12 11:30:00,72.15,72.2,72.07,72.07,53200.0,54.7605,54.7985,54.6998,54.6998,53200.0
2007-10-12 11:40:00,72.07,72.1,71.97,72.04,24000.0,54.6998,54.7226,54.6239,54.6771,24000.0
2007-10-12 11:50:00,72.06,72.1,71.96,71.99,33300.0,54.6922,54.7226,54.6163,54.6391,33300.0
2007-10-12 12:00:00,71.99,72.0,71.96,71.96,27200.0,54.6391,54.6467,54.6163,54.6163,27200.0
2007-10-12 12:10:00,71.96,72.01,71.92,71.98,54500.0,54.6163,54.6543,54.586,54.6315,54500.0
2007-10-12 12:20:00,71.98,72.12,71.98,71.99,41100.0,54.6315,54.7378,54.6315,54.6391,41100.0
2007-10-12 12:30:00,71.99,71.99,71.85,71.93,29700.0,54.6391,54.6391,54.5328,54.5936,29700.0
2007-10-12 12:40:00,71.93,72.09,71.9,72.08,23200.0,54.5936,54.715,54.5708,54.7074,23200.0
2007-10-12 12:50:00,72.09,72.15,72.0,72.03,25400.0,54.715,54.7605,54.6467,54.6695,25400.0
2007-10-12 13:00:00,72.01,72.03,71.84,71.84,34500.0,54.6543,54.6695,54.5253,54.5253,34500.0
2007-10-12 13:10:00,71.84,71.84,71.69,71.73,37100.0,54.5253,54.5253,54.4114,54.4418,37100.0
2007-10-12 13:20:00,71.74,71.79,71.7,71.78,16400.0,54.4494,54.4873,54.419,54.4797,16400.0
2007-10-12 13:30:00,71.79,71.99,71.76,71.98,17400.0,54.4873,54.6391,54.4645,54.6315,17400.0
2007-10-12 13:40:00,71.98,72.08,71.88,71.94,18500.0,54.6315,54.7074,54.5556,54.6012,18500.0
2007-10-12 13:50:00,71.87,71.94,71.8,71.89,3900.0,54.548,54.6012,54.4949,54.5632,3900.0
2007-10-12 14:00:00,71.88,72.11,71.88,71.89,11700.0,54.5556,54.7302,54.5556,54.5632,11700.0
2007-10-12 14:10:00,71.87,71.95,71.82,71.9,24000.0,54.548,54.6087,54.5101,54.5708,24000.0
2007-10-12 14:20:00,71.89,71.89,71.79,71.86,31700.0,54.5632,54.5632,54.4873,54.5404,31700.0
2007-10-12 14:30:00,71.88,72.14,71.88,72.07,22600.0,54.5556,54.753,54.5556,54.6998,22600.0
2007-10-12 14:40:00,72.1,72.1,71.89,71.93,10000.0,54.7226,54.7226,54.5632,54.5936,10000.0
2007-10-12 14:50:00,71.94,71.97,71.84,71.92,20600.0,54.6012,54.6239,54.5253,54.586,20600.0
2007-10-12 15:00:00,71.92,71.95,71.7,71.79,27000.0,54.586,54.6087,54.419,54.4873,27000.0
2007-10-12 15:10:00,71.79,71.87,71.75,71.75,14900.0,54.4873,54.548,54.4569,54.4569,14900.0
2007-10-12 15:20:00,71.75,71.8,71.68,71.69,33800.0,54.4569,54.4949,54.4038,54.4114,33800.0
2007-10-12 15:30:00,71.71,71.95,71.7,71.95,33200.0,54.4266,54.6087,54.419,54.6087,33200.0
2007-10-12 15:40:00,71.98,71.98,71.79,71.86,44200.0,54.6315,54.6315,54.4873,54.5404,44200.0
2007-10-12 15:50:00,71.88,72.05,71.88,71.96,45700.0,54.5556,54.6846,54.5556,54.6163,45700.0
2007-10-15 09:30:00,70.76,71.88,70.38,71.56,76200.0,53.7056,54.5556,53.4171,54.3127,76200.0
2007-10-15 09:40:00,71.57,71.68,71.23,71.42,63900.0,54.3203,54.4038,54.0623,54.2065,63900.0
2007-10-15 09:50:00,71.32,71.53,71.29,71.39,60400.0,54.1306,54.29,54.1078,54.1837,60400.0
2007-10-15 10:00:00,71.38,71.5,71.34,71.47,46000.0,54.1761,54.2672,54.1458,54.2444,46000.0
2007-10-15 10:10:00,71.47,71.57,71.33,71.48,53500.0,54.2444,54.3203,54.1382,54.252,53500.0
2007-10-15 10:20:00,71.53,71.59,71.37,71.37,26900.0,54.29,54.3355,54.1685,54.1685,26900.0
2007-10-15 10:30:00,71.36,71.39,71.12,71.15,42800.0,54.1609,54.1837,53.9788,54.0016,42800.0
2007-10-15 10:40:00,71.16,71.2,71.06,71.07,60800.0,54.0092,54.0395,53.9333,53.9408,60800.0
2007-10-15 10:50:00,71.06,71.09,70.91,70.94,48800.0,53.9333,53.956,53.8194,53.8422,48800.0
2007-10-15 11:00:00,70.93,70.93,70.74,70.74,50200.0,53.8346,53.8346,53.6904,53.6904,50200.0
2007-10-15 11:10:00,70.74,70.83,70.69,70.76,59400.0,53.6904,53.7587,53.6524,53.7056,59400.0
2007-10-15 11:20:00,70.74,70.76,70.45,70.76,79100.0,53.6904,53.7056,53.4703,53.7056,79100.0
2007-10-15 11:30:00,70.75,70.95,70.67,70.95,42700.0,53.698,53.8498,53.6372,53.8498,42700.0
2007-10-15 11:40:00,70.92,70.92,70.71,70.71,15200.0,53.827,53.827,53.6676,53.6676,15200.0
2007-10-15 11:50:00,70.7,70.93,70.67,70.88,8100.0,53.66,53.8346,53.6372,53.7966,8100.0
2007-10-15 12:00:00,70.87,70.87,70.73,70.87,5400.0,53.789,53.789,53.6828,53.789,5400.0
2007-10-15 12:10:00,70.87,70.94,70.78,70.81,24400.0,53.789,53.8422,53.7207,53.7435,24400.0
2007-10-15 12:20:00,70.81,70.92,70.74,70.75,26900.0,53.7435,53.827,53.6904,53.698,26900.0
2007-10-15 12:30:00,70.75,70.89,70.7,70.86,20000.0,53.698,53.8042,53.66,53.7815,20000.0
2007-10-15 12:40:00,70.87,70.87,70.75,70.75,47500.0,53.789,53.789,53.698,53.698,47500.0
2007-10-15 12:50:00,70.75,70.75,70.64,70.67,45100.0,53.698,53.698,53.6145,53.6372,45100.0
2007-10-15 13:00:00,70.69,70.76,70.45,70.45,63900.0,53.6524,53.7056,53.4703,53.4703,63900.0
2007-10-15 13:10:00,70.43,70.52,70.32,70.51,53800.0,53.4551,53.5234,53.3716,53.5158,53800.0
2007-10-15 13:20:00,70.52,70.63,70.45,70.6,63200.0,53.5234,53.6069,53.4703,53.5841,63200.0
2007-10-15 13:30:00,70.58,70.58,70.45,70.46,45100.0,53.5689,53.5689,53.4703,53.4779,45100.0
2007-10-15 13:40:00,70.46,70.49,70.32,70.32,55600.0,53.4779,53.5006,53.3716,53.3716,55600.0
2007-10-15 13:50:00,70.32,70.53,70.32,70.44,57300.0,53.3716,53.531,53.3716,53.4627,57300.0
2007-10-15 14:00:00,70.44,70.44,70.13,70.15,95500.0,53.4627,53.4627,53.2274,53.2426,95500.0
2007-10-15 14:10:00,70.16,70.52,70.11,70.5,104500.0,53.2502,53.5234,53.2122,53.5082,104500.0
2007-10-15 14:20:00,70.47,70.63,70.42,70.62,70200.0,53.4855,53.6069,53.4475,53.5993,70200.0
2007-10-15 14:30:00,70.63,70.71,70.45,70.68,46600.0,53.6069,53.6676,53.4703,53.6448,46600.0
2007-10-15 14:40:00,70.72,70.73,70.42,70.44,70500.0,53.6752,53.6828,53.4475,53.4627,70500.0
2007-10-15 14:50:00,70.44,70.52,70.26,70.37,55400.0,53.4627,53.5234,53.3261,53.4096,55400.0
2007-10-15 15:00:00,70.39,70.77,70.35,70.61,183400.0,53.4247,53.7131,53.3944,53.5917,183400.0
2007-10-15 15:10:00,70.6,70.66,70.23,70.49,73600.0,53.5841,53.6297,53.3033,53.5006,73600.0
2007-10-15 15:20:00,70.5,70.64,70.18,70.27,142100.0,53.5082,53.6145,53.2653,53.3337,142100.0
2007-10-15 15:30:00,70.27,70.44,70.25,70.32,154300.0,53.3337,53.4627,53.3185,53.3716,154300.0
2007-10-15 15:40:00,70.34,70.8,70.34,70.61,89400.0,53.3868,53.7359,53.3868,53.5917,89400.0
2007-10-15 15:50:00,70.57,70.76,70.46,70.53,127100.0,53.5614,53.7056,53.4779,53.531,127100.0
2007-10-16 09:30:00,68.9,70.09,68.0,69.41,168800.0,52.2939,53.197,51.6108,52.6809,168800.0
2007-10-16 09:40:00,69.4,69.49,69.25,69.42,48600.0,52.6733,52.7417,52.5595,52.6885,48600.0
2007-10-16 09:50:00,69.37,69.55,69.37,69.51,114600.0,52.6506,52.7872,52.6506,52.7568,114600.0
2007-10-16 10:00:00,69.5,69.57,69.35,69.5,69700.0,52.7492,52.8024,52.6354,52.7492,69700.0
2007-10-16 10:10:00,69.52,69.61,69.05,69.08,252500.0,52.7644,52.8327,52.4077,52.4305,252500.0
2007-10-16 10:20:00,69.08,69.16,68.92,68.96,52400.0,52.4305,52.4912,52.309,52.3394,52400.0
2007-10-16 10:30:00,69.0,69.1,68.89,68.99,67800.0,52.3697,52.4456,52.2863,52.3622,67800.0
2007-10-16 10:40:00,68.99,69.0,68.82,69.0,8800.0,52.3622,52.3697,52.2331,52.3697,8800.0
2007-10-16 10:50:00,69.0,69.23,68.88,69.17,34000.0,52.3697,52.5443,52.2787,52.4988,34000.0
2007-10-16 11:00:00,69.16,69.2,69.08,69.09,14800.0,52.4912,52.5215,52.4305,52.4381,14800.0
2007-10-16 11:10:00,69.11,69.5,69.06,69.08,163700.0,52.4532,52.7492,52.4153,52.4305,163700.0
2007-10-16 11:20:00,69.07,69.26,69.06,69.18,14100.0,52.4229,52.5671,52.4153,52.5064,14100.0
2007-10-16 11:30:00,69.22,69.56,69.22,69.56,10700.0,52.5367,52.7948,52.5367,52.7948,10700.0
2007-10-16 11:40:00,69.5,69.54,69.13,69.14,28700.0,52.7492,52.7796,52.4684,52.476,28700.0
2007-10-16 11:50:00,69.14,69.17,69.03,69.13,48300.0,52.476,52.4988,52.3925,52.4684,48300.0
2007-10-16 12:00:00,69.12,69.31,69.01,69.27,32100.0,52.4608,52.605,52.3773,52.5747,32100.0
2007-10-16 12:10:00,69.28,69.28,68.95,69.04,27400.0,52.5823,52.5823,52.3318,52.4001,27400.0
2007-10-16 12:20:00,69.04,69.17,69.02,69.14,39400.0,52.4001,52.4988,52.3849,52.476,39400.0
2007-10-16 12:30:00,69.14,69.17,69.04,69.08,35500.0,52.476,52.4988,52.4001,52.4305,35500.0
2007-10-16 12:40:00,69.08,69.2,69.03,69.2,17300.0,52.4305,52.5215,52.3925,52.5215,17300.0
2007-10-16 12:50:00,69.22,69.22,69.15,69.15,7600.0,52.5367,52.5367,52.4836,52.4836,7600.0
2007-10-16 13:00:00,69.12,69.13,68.82,68.93,65200.0,52.4608,52.4684,52.2331,52.3166,65200.0
2007-10-16 13:10:00,68.97,68.97,68.84,68.88,5600.0,52.347,52.347,52.2483,52.2787,5600.0
2007-10-16 13:20:00,68.88,69.03,68.84,68.97,23900.0,52.2787,52.3925,52.2483,52.347,23900.0
2007-10-16 13:30:00,68.91,68.96,68.74,68.9,38100.0,52.3014,52.3394,52.1724,52.2939,38100.0
2007-10-16 13:40:00,68.9,68.9,68.75,68.76,27100.0,52.2939,52.2939,52.18,52.1876,27100.0
2007-10-16 13:50:00,68.76,68.78,68.71,68.76,25600.0,52.1876,52.2028,52.1496,52.1876,25600.0
2007-10-16 14:00:00,68.76,68.77,68.59,68.62,51500.0,52.1876,52.1952,52.0586,52.0813,51500.0
2007-10-16 14:10:00,68.57,68.7,68.54,68.59,19200.0,52.0434,52.1421,52.0206,52.0586,19200.0
2007-10-16 14:20:00,68.61,68.61,68.3,68.3,70200.0,52.0737,52.0737,51.8385,51.8385,70200.0
2007-10-16 14:30:00,68.3,68.41,68.11,68.12,83500.0,51.8385,51.9219,51.6943,51.7018,83500.0
2007-10-16 14:40:00,68.13,68.28,68.08,68.21,141300.0,51.7094,51.8233,51.6715,51.7702,141300.0
2007-10-16 14:50:00,68.21,68.25,68.09,68.09,74100.0,51.7702,51.8005,51.6791,51.6791,74100.0
2007-10-16 15:00:00,68.08,68.19,67.94,68.11,101300.0,51.6715,51.755,51.5652,51.6943,101300.0
2007-10-16 15:10:00,68.12,68.24,68.1,68.18,42700.0,51.7018,51.7929,51.6867,51.7474,42700.0
2007-10-16 15:20:00,68.18,68.27,68.17,68.23,51400.0,51.7474,51.8157,51.7398,51.7853,51400.0
2007-10-16 15:30:00,68.23,68.59,68.1,68.59,107700.0,51.7853,52.0586,51.6867,52.0586,107700.0
2007-10-16 15:40:00,68.55,68.57,68.43,68.56,57000.0,52.0282,52.0434,51.9371,52.0358,57000.0
2007-10-16 15:50:00,68.55,68.74,68.53,68.62,104000.0,52.0282,52.1724,52.013,52.0813,104000.0
2007-10-17 09:30:00,69.83,70.16,69.57,70.11,482000.0,52.9997,53.2502,52.8024,53.2122,482000.0
2007-10-17 09:40:00,70.07,70.15,69.82,70.05,182600.0,53.1819,53.2426,52.9921,53.1667,182600.0
2007-10-17 09:50:00,70.02,70.06,69.86,69.91,113900.0,53.1439,53.1743,53.0225,53.0604,113900.0
2007-10-17 10:00:00,69.89,70.07,69.79,70.0,131000.0,53.0452,53.1819,52.9693,53.1287,131000.0
2007-10-17 10:10:00,69.99,70.0,69.91,69.94,69800.0,53.1211,53.1287,53.0604,53.0832,69800.0
2007-10-17 10:20:00,69.97,70.04,69.84,69.87,67800.0,53.106,53.1591,53.0073,53.0301,67800.0
2007-10-17 10:30:00,69.86,69.99,69.72,69.82,38000.0,53.0225,53.1211,52.9162,52.9921,38000.0
2007-10-17 10:40:00,69.74,69.79,69.5,69.61,83300.0,52.9314,52.9693,52.7492,52.8327,83300.0
2007-10-17 10:50:00,69.59,69.75,69.59,69.7,57600.0,52.8175,52.939,52.8175,52.901,57600.0
2007-10-17 11:00:00,69.68,69.68,69.45,69.45,27600.0,52.8859,52.8859,52.7113,52.7113,27600.0
2007-10-17 11:10:00,69.46,69.75,69.39,69.75,44200.0,52.7189,52.939,52.6658,52.939,44200.0
2007-10-17 11:20:00,69.71,69.74,69.63,69.7,34500.0,52.9086,52.9314,52.8479,52.901,34500.0
2007-10-17 11:30:00,69.7,69.87,69.68,69.82,48800.0,52.901,53.0301,52.8859,52.9921,48800.0
2007-10-17 11:40:00,69.82,69.95,69.77,69.82,29200.0,52.9921,53.0908,52.9542,52.9921,29200.0
2007-10-17 11:50:00,69.8,69.95,69.69,69.71,17800.0,52.9769,53.0908,52.8934,52.9086,17800.0
2007-10-17 12:00:00,69.71,69.73,69.58,69.66,24800.0,52.9086,52.9238,52.81,52.8707,24800.0
2007-10-17 12:10:00,69.66,69.66,69.52,69.53,30000.0,52.8707,52.8707,52.7644,52.772,30000.0
2007-10-17 12:20:00,69.55,69.63,69.26,69.26,32800.0,52.7872,52.8479,52.5671,52.5671,32800.0
2007-10-17 12:30:00,69.29,69.42,69.21,69.25,33200.0,52.5899,52.6885,52.5291,52.5595,33200.0
2007-10-17 12:40:00,69.3,69.44,69.3,69.44,15900.0,52.5974,52.7037,52.5974,52.7037,15900.0
2007-10-17 12:50:00,69.44,69.49,69.04,69.16,56000.0,52.7037,52.7417,52.4001,52.4912,56000.0
2007-10-17 13:00:00,69.16,69.16,68.9,68.9,84600.0,52.4912,52.4912,52.2939,52.2939,84600.0
2007-10-17 13:10:00,68.9,69.04,68.72,68.99,47700.0,52.2939,52.4001,52.1572,52.3622,47700.0
2007-10-17 13:20:00,68.96,68.99,68.63,68.65,42100.0,52.3394,52.3622,52.0889,52.1041,42100.0
2007-10-17 13:30:00,68.66,68.97,68.65,68.88,113500.0,52.1117,52.347,52.1041,52.2787,113500.0
2007-10-17 13:40:00,68.9,68.92,68.68,68.68,39900.0,52.2939,52.309,52.1269,52.1269,39900.0
2007-10-17 13:50:00,68.67,68.71,68.25,68.46,68400.0,52.1193,52.1496,51.8005,51.9599,68400.0
2007-10-17 14:00:00,68.41,68.8,68.34,68.79,42500.0,51.9219,52.218,51.8688,52.2104,42500.0
2007-10-17 14:10:00,68.86,68.86,68.49,68.51,41000.0,52.2635,52.2635,51.9827,51.9978,41000.0
2007-10-17 14:20:00,68.54,68.6,68.4,68.43,32200.0,52.0206,52.0662,51.9144,51.9371,32200.0
2007-10-17 14:30:00,68.49,68.56,68.36,68.56,22100.0,51.9827,52.0358,51.884,52.0358,22100.0
2007-10-17 14:40:00,68.58,69.0,68.58,68.93,15600.0,52.051,52.3697,52.051,52.3166,15600.0
2007-10-17 14:50:00,68.93,68.95,68.73,68.87,13100.0,52.3166,52.3318,52.1648,52.2711,13100.0
2007-10-17 15:00:00,68.9,69.27,68.86,69.23,45100.0,52.2939,52.5747,52.2635,52.5443,45100.0
2007-10-17 15:10:00,69.22,69.42,69.14,69.27,64400.0,52.5367,52.6885,52.476,52.5747,64400.0
2007-10-17 15:20:00,69.27,69.27,69.12,69.18,69800.0,52.5747,52.5747,52.4608,52.5064,69800.0
2007-10-17 15:30:00,69.18,69.22,69.03,69.03,61800.0,52.5064,52.5367,52.3925,52.3925,61800.0
2007-10-17 15:40:00,69.04,69.6,69.04,69.55,64800.0,52.4001,52.8251,52.4001,52.7872,64800.0
2007-10-17 15:50:00,69.56,69.62,69.46,69.47,70500.0,52.7948,52.8403,52.7189,52.7265,70500.0
2007-10-18 09:30:00,69.15,69.5,69.01,69.5,48500.0,52.4836,52.7492,52.3773,52.7492,48500.0
2007-10-18 09:40:00,69.48,69.56,69.36,69.38,14700.0,52.7341,52.7948,52.643,52.6582,14700.0
2007-10-18 09:50:00,69.37,69.37,69.15,69.3,32700.0,52.6506,52.6506,52.4836,52.5974,32700.0
2007-10-18 10:00:00,69.29,69.31,69.12,69.25,42000.0,52.5899,52.605,52.4608,52.5595,42000.0
2007-10-18 10:10:00,69.25,69.33,69.24,69.28,136200.0,52.5595,52.6202,52.5519,52.5823,136200.0
2007-10-18 10:20:00,69.32,69.37,69.24,69.37,42500.0,52.6126,52.6506,52.5519,52.6506,42500.0
2007-10-18 10:30:00,69.37,69.4,69.22,69.22,28700.0,52.6506,52.6733,52.5367,52.5367,28700.0
2007-10-18 10:40:00,69.24,69.28,69.2,69.27,22200.0,52.5519,52.5823,52.5215,52.5747,22200.0
2007-10-18 10:50:00,69.25,69.32,69.22,69.26,14800.0,52.5595,52.6126,52.5367,52.5671,14800.0
2007-10-18 11:00:00,69.23,69.34,69.18,69.23,24400.0,52.5443,52.6278,52.5064,52.5443,24400.0
2007-10-18 11:10:00,69.23,69.28,69.18,69.26,57100.0,52.5443,52.5823,52.5064,52.5671,57100.0
2007-10-18 11:20:00,69.26,69.4,69.21,69.4,32900.0,52.5671,52.6733,52.5291,52.6733,32900.0
2007-10-18 11:30:00,69.41,69.45,69.37,69.44,13200.0,52.6809,52.7113,52.6506,52.7037,13200.0
2007-10-18 11:40:00,69.45,69.52,69.28,69.33,44700.0,52.7113,52.7644,52.5823,52.6202,44700.0
2007-10-18 11:50:00,69.3,69.37,69.3,69.33,14200.0,52.5974,52.6506,52.5974,52.6202,14200.0
2007-10-18 12:00:00,69.35,69.43,69.28,69.31,22900.0,52.6354,52.6961,52.5823,52.605,22900.0
2007-10-18 12:10:00,69.31,69.38,69.27,69.32,12200.0,52.605,52.6582,52.5747,52.6126,12200.0
2007-10-18 12:20:00,69.32,69.43,69.32,69.39,16500.0,52.6126,52.6961,52.6126,52.6658,16500.0
2007-10-18 12:30:00,69.36,69.47,69.36,69.41,14900.0,52.643,52.7265,52.643,52.6809,14900.0
2007-10-18 12:40:00,69.39,69.43,69.37,69.43,17200.0,52.6658,52.6961,52.6506,52.6961,17200.0
2007-10-18 12:50:00,69.44,69.47,69.32,69.35,19700.0,52.7037,52.7265,52.6126,52.6354,19700.0
2007-10-18 13:00:00,69.35,69.36,69.29,69.32,8500.0,52.6354,52.643,52.5899,52.6126,8500.0
2007-10-18 13:10:00,69.32,69.5,69.25,69.5,24800.0,52.6126,52.7492,52.5595,52.7492,24800.0
2007-10-18 13:20:00,69.5,69.6,69.46,69.51,16000.0,52.7492,52.8251,52.7189,52.7568,16000.0
2007-10-18 13:30:00,69.49,69.75,69.49,69.72,71700.0,52.7417,52.939,52.7417,52.9162,71700.0
2007-10-18 13:40:00,69.74,69.86,69.72,69.84,30800.0,52.9314,53.0225,52.9162,53.0073,30800.0
2007-10-18 13:50:00,69.83,70.09,69.83,70.06,26500.0,52.9997,53.197,52.9997,53.1743,26500.0
2007-10-18 14:00:00,70.06,70.28,70.01,70.25,56800.0,53.1743,53.3412,53.1363,53.3185,56800.0
2007-10-18 14:10:00,70.24,70.31,70.2,70.21,13000.0,53.3109,53.364,53.2805,53.2881,13000.0
2007-10-18 14:20:00,70.2,70.21,70.04,70.12,23100.0,53.2805,53.2881,53.1591,53.2198,23100.0
2007-10-18 14:30:00,70.16,70.2,70.08,70.2,36800.0,53.2502,53.2805,53.1894,53.2805,36800.0
2007-10-18 14:40:00,70.2,70.32,69.98,69.99,51300.0,53.2805,53.3716,53.1136,53.1211,51300.0
2007-10-18 14:50:00,70.02,70.27,69.99,70.25,60200.0,53.1439,53.3337,53.1211,53.3185,60200.0
2007-10-18 15:00:00,70.27,70.57,70.27,70.54,108900.0,53.3337,53.5614,53.3337,53.5386,108900.0
2007-10-18 15:10:00,70.54,70.7,70.5,70.55,60500.0,53.5386,53.66,53.5082,53.5462,60500.0
2007-10-18 15:20:00,70.58,70.64,70.3,70.38,73900.0,53.5689,53.6145,53.3564,53.4171,73900.0
2007-10-18 15:30:00,70.38,70.7,70.32,70.64,51200.0,53.4171,53.66,53.3716,53.6145,51200.0
2007-10-18 15:40:00,70.62,70.74,70.28,70.4,57800.0,53.5993,53.6904,53.3412,53.4323,57800.0
2007-10-18 15:50:00,70.42,70.58,70.3,70.4,243200.0,53.4475,53.5689,53.3564,53.4323,243200.0
2007-10-19 09:30:00,68.21,69.24,68.0,68.96,34500.0,51.7702,52.5519,51.6108,52.3394,34500.0
2007-10-19 09:40:00,69.01,69.2,68.77,69.2,87200.0,52.3773,52.5215,52.1952,52.5215,87200.0
2007-10-19 09:50:00,69.15,69.19,69.05,69.17,42200.0,52.4836,52.514,52.4077,52.4988,42200.0
2007-10-19 10:00:00,69.18,69.22,68.85,68.98,70300.0,52.5064,52.5367,52.2559,52.3546,70300.0
2007-10-19 10:10:00,68.97,69.12,68.94,69.05,68900.0,52.347,52.4608,52.3242,52.4077,68900.0
2007-10-19 10:20:00,69.05,69.25,69.02,69.06,58600.0,52.4077,52.5595,52.3849,52.4153,58600.0
2007-10-19 10:30:00,69.07,69.07,68.73,68.84,76800.0,52.4229,52.4229,52.1648,52.2483,76800.0
2007-10-19 10:40:00,68.83,68.83,68.55,68.69,67000.0,52.2407,52.2407,52.0282,52.1345,67000.0
2007-10-19 10:50:00,68.68,68.68,68.26,68.34,38800.0,52.1269,52.1269,51.8081,51.8688,38800.0
2007-10-19 11:00:00,68.3,68.54,68.28,68.49,37500.0,51.8385,52.0206,51.8233,51.9827,37500.0
2007-10-19 11:10:00,68.5,68.59,68.41,68.44,18400.0,51.9903,52.0586,51.9219,51.9447,18400.0
2007-10-19 11:20:00,68.46,68.46,68.25,68.32,29000.0,51.9599,51.9599,51.8005,51.8536,29000.0
2007-10-19 11:30:00,68.36,68.36,67.96,67.97,149300.0,51.884,51.884,51.5804,51.588,149300.0
2007-10-19 11:40:00,67.98,68.13,67.93,68.1,73500.0,51.5956,51.7094,51.5576,51.6867,73500.0
2007-10-19 11:50:00,68.13,68.41,68.1,68.19,114600.0,51.7094,51.9219,51.6867,51.755,114600.0
2007-10-19 12:00:00,68.19,68.3,68.08,68.18,72900.0,51.755,51.8385,51.6715,51.7474,72900.0
2007-10-19 12:10:00,68.22,68.43,68.2,68.38,45600.0,51.7777,51.9371,51.7626,51.8992,45600.0
2007-10-19 12:20:00,68.4,68.4,68.16,68.23,76400.0,51.9144,51.9144,51.7322,51.7853,76400.0
2007-10-19 12:30:00,68.24,68.36,68.2,68.33,49200.0,51.7929,51.884,51.7626,51.8612,49200.0
2007-10-19 12:40:00,68.31,68.4,68.17,68.24,38800.0,51.8461,51.9144,51.7398,51.7929,38800.0
2007-10-19 12:50:00,68.2,68.22,67.96,68.1,54200.0,51.7626,51.7777,51.5804,51.6867,54200.0
2007-10-19 13:00:00,68.1,68.11,67.92,68.0,25100.0,51.6867,51.6943,51.55,51.6108,25100.0
2007-10-19 13:10:00,68.02,68.17,67.97,68.16,32400.0,51.6259,51.7398,51.588,51.7322,32400.0
2007-10-19 13:20:00,68.14,68.17,67.9,67.98,21400.0,51.717,51.7398,51.5349,51.5956,21400.0
2007-10-19 13:30:00,67.98,68.12,67.97,68.06,26400.0,51.5956,51.7018,51.588,51.6563,26400.0
2007-10-19 13:40:00,68.06,68.43,68.06,68.39,20900.0,51.6563,51.9371,51.6563,51.9068,20900.0
2007-10-19 13:50:00,68.36,68.45,68.26,68.28,9800.0,51.884,51.9523,51.8081,51.8233,9800.0
2007-10-19 14:00:00,68.26,68.27,68.1,68.1,17500.0,51.8081,51.8157,51.6867,51.6867,17500.0
2007-10-19 14:10:00,68.14,68.15,67.8,67.9,40100.0,51.717,51.7246,51.459,51.5349,40100.0
2007-10-19 14:20:00,67.88,68.21,67.69,68.08,56600.0,51.5197,51.7702,51.3755,51.6715,56600.0
2007-10-19 14:30:00,68.07,68.15,67.94,68.07,34200.0,51.6639,51.7246,51.5652,51.6639,34200.0
2007-10-19 14:40:00,68.08,68.18,68.0,68.15,37600.0,51.6715,51.7474,51.6108,51.7246,37600.0
2007-10-19 14:50:00,68.14,68.15,67.77,67.9,56700.0,51.717,51.7246,51.4362,51.5349,56700.0
2007-10-19 15:00:00,67.96,68.16,67.9,68.15,70000.0,51.5804,51.7322,51.5349,51.7246,70000.0
2007-10-19 15:10:00,68.15,68.15,67.75,67.8,48400.0,51.7246,51.7246,51.421,51.459,48400.0
2007-10-19 15:20:00,67.8,67.8,67.35,67.54,121900.0,51.459,51.459,51.1174,51.2616,121900.0
2007-10-19 15:30:00,67.54,67.9,67.21,67.86,198500.0,51.2616,51.5349,51.0112,51.5045,198500.0
2007-10-19 15:40:00,67.85,67.85,67.48,67.55,146700.0,51.4969,51.4969,51.2161,51.2692,146700.0
2007-10-19 15:50:00,67.56,67.92,67.44,67.6,143800.0,51.2768,51.55,51.1857,51.3072,143800.0
2007-10-22 09:30:00,65.85,66.31,65.5,66.0,261900.0,49.979,50.3281,49.7133,50.0928,261900.0
2007-10-22 09:40:00,66.0,66.62,66.0,66.41,140300.0,50.0928,50.5634,50.0928,50.404,140300.0
2007-10-22 09:50:00,66.41,66.86,66.3,66.44,133700.0,50.404,50.7455,50.3205,50.4268,133700.0
2007-10-22 10:00:00,66.45,66.59,66.41,66.59,66000.0,50.4343,50.5406,50.404,50.5406,66000.0
2007-10-22 10:10:00,66.59,66.9,66.58,66.9,169000.0,50.5406,50.7759,50.533,50.7759,169000.0
2007-10-22 10:20:00,66.9,67.03,66.88,67.03,101700.0,50.7759,50.8746,50.7607,50.8746,101700.0
2007-10-22 10:30:00,67.03,67.08,66.86,66.88,64900.0,50.8746,50.9125,50.7455,50.7607,64900.0
2007-10-22 10:40:00,66.88,67.09,66.83,66.85,66700.0,50.7607,50.9201,50.7228,50.7379,66700.0
2007-10-22 10:50:00,66.86,66.86,66.36,66.55,67600.0,50.7455,50.7455,50.366,50.5102,67600.0
2007-10-22 11:00:00,66.56,66.61,66.39,66.5,73600.0,50.5178,50.5558,50.3888,50.4723,73600.0
2007-10-22 11:10:00,66.51,66.73,66.38,66.39,61600.0,50.4799,50.6469,50.3812,50.3888,61600.0
2007-10-22 11:20:00,66.39,66.82,66.39,66.81,59200.0,50.3888,50.7152,50.3888,50.7076,59200.0
2007-10-22 11:30:00,66.81,66.94,66.76,66.78,54100.0,50.7076,50.8062,50.6696,50.6848,54100.0
2007-10-22 11:40:00,66.77,66.9,66.51,66.69,86600.0,50.6772,50.7759,50.4799,50.6165,86600.0
2007-10-22 11:50:00,66.69,66.81,66.66,66.77,33500.0,50.6165,50.7076,50.5937,50.6772,33500.0
2007-10-22 12:00:00,66.75,66.76,66.56,66.58,40900.0,50.662,50.6696,50.5178,50.533,40900.0
2007-10-22 12:10:00,66.57,66.57,66.4,66.4,42400.0,50.5254,50.5254,50.3964,50.3964,42400.0
2007-10-22 12:20:00,66.4,66.59,66.37,66.55,31200.0,50.3964,50.5406,50.3736,50.5102,31200.0
2007-10-22 12:30:00,66.55,66.62,66.42,66.43,23100.0,50.5102,50.5634,50.4116,50.4192,23100.0
2007-10-22 12:40:00,66.43,66.64,66.39,66.64,23800.0,50.4192,50.5786,50.3888,50.5786,23800.0
2007-10-22 12:50:00,66.62,66.99,66.62,66.97,46800.0,50.5634,50.8442,50.5634,50.829,46800.0
2007-10-22 13:00:00,66.97,67.29,66.88,67.18,82800.0,50.829,51.0719,50.7607,50.9884,82800.0
2007-10-22 13:10:00,67.2,67.28,66.84,67.0,69000.0,51.0036,51.0643,50.7303,50.8518,69000.0
2007-10-22 13:20:00,67.0,67.31,66.93,67.31,71500.0,50.8518,51.0871,50.7987,51.0871,71500.0
2007-10-22 13:30:00,67.34,67.43,67.2,67.31,70300.0,51.1098,51.1781,51.0036,51.0871,70300.0
2007-10-22 13:40:00,67.31,67.38,67.16,67.38,43000.0,51.0871,51.1402,50.9732,51.1402,43000.0
2007-10-22 13:50:00,67.39,67.39,66.99,67.01,43400.0,51.1478,51.1478,50.8442,50.8594,43400.0
2007-10-22 14:00:00,67.01,67.29,67.01,67.22,26500.0,50.8594,51.0719,50.8594,51.0188,26500.0
2007-10-22 14:10:00,67.24,67.31,67.14,67.25,15800.0,51.0339,51.0871,50.958,51.0415,15800.0
2007-10-22 14:20:00,67.25,67.26,66.96,66.96,40100.0,51.0415,51.0491,50.8214,50.8214,40100.0
2007-10-22 14:30:00,66.94,67.1,66.77,66.9,43000.0,50.8062,50.9277,50.6772,50.7759,43000.0
2007-10-22 14:40:00,66.88,67.08,66.83,66.94,31400.0,50.7607,50.9125,50.7228,50.8062,31400.0
2007-10-22 14:50:00,66.94,66.94,66.62,66.64,66100.0,50.8062,50.8062,50.5634,50.5786,66100.0
2007-10-22 15:00:00,66.62,66.82,66.55,66.69,75700.0,50.5634,50.7152,50.5102,50.6165,75700.0
2007-10-22 15:10:00,66.69,66.82,66.52,66.64,46100.0,50.6165,50.7152,50.4875,50.5786,46100.0
2007-10-22 15:20:00,66.64,66.76,66.48,66.73,67300.0,50.5786,50.6696,50.4571,50.6469,67300.0
2007-10-22 15:30:00,66.73,66.91,66.73,66.81,44000.0,50.6469,50.7835,50.6469,50.7076,44000.0
2007-10-22 15:40:00,66.81,66.98,66.8,66.94,47100.0,50.7076,50.8366,50.7,50.8062,47100.0
2007-10-22 15:50:00,66.97,67.68,66.95,67.37,212400.0,50.829,51.3679,50.8138,51.1326,212400.0
2007-10-23 09:30:00,68.41,68.43,68.08,68.35,91100.0,51.9219,51.9371,51.6715,51.8764,91100.0
2007-10-23 09:40:00,68.35,68.47,68.22,68.38,64400.0,51.8764,51.9675,51.7777,51.8992,64400.0
2007-10-23 09:50:00,68.38,68.51,68.37,68.4,65400.0,51.8992,51.9978,51.8916,51.9144,65400.0
2007-10-23 10:00:00,68.42,68.6,68.37,68.58,42500.0,51.9295,52.0662,51.8916,52.051,42500.0
2007-10-23 10:10:00,68.57,68.62,68.35,68.42,75000.0,52.0434,52.0813,51.8764,51.9295,75000.0
2007-10-23 10:20:00,68.42,68.5,68.34,68.49,27200.0,51.9295,51.9903,51.8688,51.9827,27200.0
2007-10-23 10:30:00,68.5,68.56,68.36,68.42,36500.0,51.9903,52.0358,51.884,51.9295,36500.0
2007-10-23 10:40:00,68.39,68.5,68.36,68.48,31500.0,51.9068,51.9903,51.884,51.9751,31500.0
2007-10-23 10:50:00,68.48,68.48,68.31,68.35,35500.0,51.9751,51.9751,51.8461,51.8764,35500.0
2007-10-23 11:00:00,68.32,68.39,67.93,68.01,53900.0,51.8536,51.9068,51.5576,51.6184,53900.0
2007-10-23 11:10:00,68.01,68.11,67.74,67.85,44800.0,51.6184,51.6943,51.4134,51.4969,44800.0
2007-10-23 11:20:00,67.8,67.86,67.7,67.79,28000.0,51.459,51.5045,51.3831,51.4514,28000.0
2007-10-23 11:30:00,67.82,68.13,67.71,68.13,55200.0,51.4742,51.7094,51.3907,51.7094,55200.0
2007-10-23 11:40:00,68.1,68.3,68.07,68.21,39700.0,51.6867,51.8385,51.6639,51.7702,39700.0
2007-10-23 11:50:00,68.22,68.32,68.08,68.17,43300.0,51.7777,51.8536,51.6715,51.7398,43300.0
2007-10-23 12:00:00,68.19,68.37,68.07,68.08,23500.0,51.755,51.8916,51.6639,51.6715,23500.0
2007-10-23 12:10:00,68.08,68.27,68.06,68.22,22200.0,51.6715,51.8157,51.6563,51.7777,22200.0
2007-10-23 12:20:00,68.23,68.35,68.11,68.14,25600.0,51.7853,51.8764,51.6943,51.717,25600.0
2007-10-23 12:30:00,68.12,68.22,68.1,68.16,33800.0,51.7018,51.7777,51.6867,51.7322,33800.0
2007-10-23 12:40:00,68.17,68.24,68.14,68.19,12100.0,51.7398,51.7929,51.717,51.755,12100.0
2007-10-23 12:50:00,68.18,68.21,68.01,68.05,28400.0,51.7474,51.7702,51.6184,51.6487,28400.0
2007-10-23 13:00:00,68.03,68.23,68.01,68.23,16700.0,51.6335,51.7853,51.6184,51.7853,16700.0
2007-10-23 13:10:00,68.26,68.47,68.23,68.42,39300.0,51.8081,51.9675,51.7853,51.9295,39300.0
2007-10-23 13:20:00,68.44,68.44,68.34,68.38,26200.0,51.9447,51.9447,51.8688,51.8992,26200.0
2007-10-23 13:30:00,68.39,68.44,68.33,68.43,48500.0,51.9068,51.9447,51.8612,51.9371,48500.0
2007-10-23 13:40:00,68.4,68.48,68.27,68.3,37900.0,51.9144,51.9751,51.8157,51.8385,37900.0
2007-10-23 13:50:00,68.28,68.36,68.19,68.33,50000.0,51.8233,51.884,51.755,51.8612,50000.0
2007-10-23 14:00:00,68.34,68.5,68.32,68.5,20500.0,51.8688,51.9903,51.8536,51.9903,20500.0
2007-10-23 14:10:00,68.5,68.57,68.37,68.57,19400.0,51.9903,52.0434,51.8916,52.0434,19400.0
2007-10-23 14:20:00,68.57,68.62,68.48,68.55,12000.0,52.0434,52.0813,51.9751,52.0282,12000.0
2007-10-23 14:30:00,68.53,68.61,68.4,68.46,40800.0,52.013,52.0737,51.9144,51.9599,40800.0
2007-10-23 14:40:00,68.43,68.5,68.38,68.47,41800.0,51.9371,51.9903,51.8992,51.9675,41800.0
2007-10-23 14:50:00,68.48,68.62,68.45,68.45,19300.0,51.9751,52.0813,51.9523,51.9523,19300.0
2007-10-23 15:00:00,68.45,68.46,68.31,68.35,66500.0,51.9523,51.9599,51.8461,51.8764,66500.0
2007-10-23 15:10:00,68.36,68.36,68.23,68.28,30100.0,51.884,51.884,51.7853,51.8233,30100.0
2007-10-23 15:20:00,68.24,68.48,68.17,68.45,54500.0,51.7929,51.9751,51.7398,51.9523,54500.0
2007-10-23 15:30:00,68.43,68.58,68.34,68.37,49000.0,51.9371,52.051,51.8688,51.8916,49000.0
2007-10-23 15:40:00,68.39,68.69,68.39,68.59,71800.0,51.9068,52.1345,51.9068,52.0586,71800.0
2007-10-23 15:50:00,68.59,68.77,68.55,68.69,72200.0,52.0586,52.1952,52.0282,52.1345,72200.0
2007-10-24 09:30:00,67.79,67.86,67.44,67.85,111200.0,51.4514,51.5045,51.1857,51.4969,111200.0
2007-10-24 09:40:00,67.86,68.02,67.83,67.9,103500.0,51.5045,51.6259,51.4817,51.5349,103500.0
2007-10-24 09:50:00,67.9,67.96,67.82,67.91,99900.0,51.5349,51.5804,51.4742,51.5425,99900.0
2007-10-24 10:00:00,67.91,67.91,67.58,67.61,52900.0,51.5425,51.5425,51.292,51.3148,52900.0
2007-10-24 10:10:00,67.59,67.66,67.51,67.54,63100.0,51.2996,51.3527,51.2389,51.2616,63100.0
2007-10-24 10:20:00,67.57,67.74,67.56,67.71,56000.0,51.2844,51.4134,51.2768,51.3907,56000.0
2007-10-24 10:30:00,67.71,67.72,67.44,67.44,72900.0,51.3907,51.3983,51.1857,51.1857,72900.0
2007-10-24 10:40:00,67.44,67.46,67.11,67.16,107000.0,51.1857,51.2009,50.9353,50.9732,107000.0
2007-10-24 10:50:00,67.15,67.15,66.89,66.99,55900.0,50.9656,50.9656,50.7683,50.8442,55900.0
2007-10-24 11:00:00,66.97,67.09,66.75,66.75,67500.0,50.829,50.9201,50.662,50.662,67500.0
2007-10-24 11:10:00,66.76,66.81,66.3,66.31,52800.0,50.6696,50.7076,50.3205,50.3281,52800.0
2007-10-24 11:20:00,66.34,66.56,66.27,66.56,101600.0,50.3509,50.5178,50.2977,50.5178,101600.0
2007-10-24 11:30:00,66.52,66.65,66.41,66.6,73000.0,50.4875,50.5861,50.404,50.5482,73000.0
2007-10-24 11:40:00,66.6,66.8,66.49,66.8,57400.0,50.5482,50.7,50.4647,50.7,57400.0
2007-10-24 11:50:00,66.8,67.0,66.71,66.71,55600.0,50.7,50.8518,50.6317,50.6317,55600.0
2007-10-24 12:00:00,66.71,66.99,66.53,66.99,38900.0,50.6317,50.8442,50.4951,50.8442,38900.0
2007-10-24 12:10:00,66.99,66.99,66.68,66.7,23700.0,50.8442,50.8442,50.6089,50.6241,23700.0
2007-10-24 12:20:00,66.68,66.87,66.55,66.84,40500.0,50.6089,50.7531,50.5102,50.7303,40500.0
2007-10-24 12:30:00,66.83,66.99,66.72,66.78,43200.0,50.7228,50.8442,50.6393,50.6848,43200.0
2007-10-24 12:40:00,66.77,67.0,66.7,66.83,43000.0,50.6772,50.8518,50.6241,50.7228,43000.0
2007-10-24 12:50:00,66.85,66.87,66.73,66.8,69900.0,50.7379,50.7531,50.6469,50.7,69900.0
2007-10-24 13:00:00,66.82,66.97,66.65,66.95,30200.0,50.7152,50.829,50.5861,50.8138,30200.0
2007-10-24 13:10:00,66.94,66.99,66.69,66.73,48500.0,50.8062,50.8442,50.6165,50.6469,48500.0
2007-10-24 13:20:00,66.72,67.0,66.62,66.99,34000.0,50.6393,50.8518,50.5634,50.8442,34000.0
2007-10-24 13:30:00,66.98,67.07,66.8,66.8,65900.0,50.8366,50.9049,50.7,50.7,65900.0
2007-10-24 13:40:00,66.8,66.98,66.8,66.89,46300.0,50.7,50.8366,50.7,50.7683,46300.0
2007-10-24 13:50:00,66.88,66.88,66.75,66.77,29600.0,50.7607,50.7607,50.662,50.6772,29600.0
2007-10-24 14:00:00,66.77,66.83,66.64,66.65,81500.0,50.6772,50.7228,50.5786,50.5861,81500.0
2007-10-24 14:10:00,66.64,66.73,66.47,66.6,28400.0,50.5786,50.6469,50.4495,50.5482,28400.0
2007-10-24 14:20:00,66.61,67.18,66.6,67.14,89800.0,50.5558,50.9884,50.5482,50.958,89800.0
2007-10-24 14:30:00,67.14,67.32,66.98,67.24,98800.0,50.958,51.0947,50.8366,51.0339,98800.0
2007-10-24 14:40:00,67.22,67.22,66.88,67.09,61000.0,51.0188,51.0188,50.7607,50.9201,61000.0
2007-10-24 14:50:00,67.12,67.68,67.12,67.68,121600.0,50.9429,51.3679,50.9429,51.3679,121600.0
2007-10-24 15:00:00,67.7,67.71,67.39,67.61,89700.0,51.3831,51.3907,51.1478,51.3148,89700.0
2007-10-24 15:10:00,67.61,67.97,67.53,67.83,154700.0,51.3148,51.588,51.254,51.4817,154700.0
2007-10-24 15:20:00,67.82,68.16,67.58,68.16,130500.0,51.4742,51.7322,51.292,51.7322,130500.0
2007-10-24 15:30:00,68.15,68.18,67.63,67.63,161400.0,51.7246,51.7474,51.3299,51.3299,161400.0
2007-10-24 15:40:00,67.62,67.83,67.3,67.58,127600.0,51.3224,51.4817,51.0795,51.292,127600.0
2007-10-24 15:50:00,67.59,67.84,67.56,67.79,180100.0,51.2996,51.4893,51.2768,51.4514,180100.0
2007-10-25 09:30:00,69.91,69.91,69.15,69.27,270300.0,53.0604,53.0604,52.4836,52.5747,270300.0
2007-10-25 09:40:00,69.24,69.4,69.15,69.4,162900.0,52.5519,52.6733,52.4836,52.6733,162900.0
2007-10-25 09:50:00,69.38,69.53,69.0,69.05,109300.0,52.6582,52.772,52.3697,52.4077,109300.0
2007-10-25 10:00:00,69.09,69.48,69.05,69.44,71700.0,52.4381,52.7341,52.4077,52.7037,71700.0
2007-10-25 10:10:00,69.49,69.98,69.49,69.96,67200.0,52.7417,53.1136,52.7417,53.0984,67200.0
2007-10-25 10:20:00,69.96,70.03,69.8,69.82,84700.0,53.0984,53.1515,52.9769,52.9921,84700.0
2007-10-25 10:30:00,69.86,69.92,69.68,69.77,75300.0,53.0225,53.068,52.8859,52.9542,75300.0
2007-10-25 10:40:00,69.76,69.82,69.62,69.73,64500.0,52.9466,52.9921,52.8403,52.9238,64500.0
2007-10-25 10:50:00,69.75,69.9,69.74,69.85,36000.0,52.939,53.0528,52.9314,53.0149,36000.0
2007-10-25 11:00:00,69.85,69.85,69.6,69.69,61900.0,53.0149,53.0149,52.8251,52.8934,61900.0
2007-10-25 11:10:00,69.71,69.73,69.47,69.56,36500.0,52.9086,52.9238,52.7265,52.7948,36500.0
2007-10-25 11:20:00,69.52,69.64,69.5,69.55,75600.0,52.7644,52.8555,52.7492,52.7872,75600.0
2007-10-25 11:30:00,69.56,69.77,69.5,69.5,62700.0,52.7948,52.9542,52.7492,52.7492,62700.0
2007-10-25 11:40:00,69.5,69.57,69.44,69.5,43800.0,52.7492,52.8024,52.7037,52.7492,43800.0
2007-10-25 11:50:00,69.49,69.54,69.16,69.17,50000.0,52.7417,52.7796,52.4912,52.4988,50000.0
2007-10-25 12:00:00,69.16,69.39,69.12,69.33,52200.0,52.4912,52.6658,52.4608,52.6202,52200.0
2007-10-25 12:10:00,69.33,69.34,69.07,69.19,35700.0,52.6202,52.6278,52.4229,52.514,35700.0
2007-10-25 12:20:00,69.2,69.43,69.16,69.28,68400.0,52.5215,52.6961,52.4912,52.5823,68400.0
2007-10-25 12:30:00,69.29,69.3,69.05,69.1,40400.0,52.5899,52.5974,52.4077,52.4456,40400.0
2007-10-25 12:40:00,69.1,69.18,69.01,69.06,56500.0,52.4456,52.5064,52.3773,52.4153,56500.0
2007-10-25 12:50:00,69.01,69.21,68.95,69.09,32400.0,52.3773,52.5291,52.3318,52.4381,32400.0
2007-10-25 13:00:00,69.09,69.09,68.88,68.96,30800.0,52.4381,52.4381,52.2787,52.3394,30800.0
2007-10-25 13:10:00,68.95,69.07,68.89,68.95,27800.0,52.3318,52.4229,52.2863,52.3318,27800.0
2007-10-25 13:20:00,68.88,69.07,68.75,68.86,87500.0,52.2787,52.4229,52.18,52.2635,87500.0
2007-10-25 13:30:00,68.88,69.08,68.85,69.01,83600.0,52.2787,52.4305,52.2559,52.3773,83600.0
2007-10-25 13:40:00,68.96,69.23,68.81,69.21,60900.0,52.3394,52.5443,52.2255,52.5291,60900.0
2007-10-25 13:50:00,69.2,69.23,68.93,68.97,40600.0,52.5215,52.5443,52.3166,52.347,40600.0
2007-10-25 14:00:00,69.0,69.0,68.71,68.77,49600.0,52.3697,52.3697,52.1496,52.1952,49600.0
2007-10-25 14:10:00,68.75,69.13,68.75,69.07,51200.0,52.18,52.4684,52.18,52.4229,51200.0
2007-10-25 14:20:00,69.09,69.27,69.04,69.15,51300.0,52.4381,52.5747,52.4001,52.4836,51300.0
2007-10-25 14:30:00,69.14,69.3,68.81,69.14,85300.0,52.476,52.5974,52.2255,52.476,85300.0
2007-10-25 14:40:00,69.13,69.29,68.93,69.13,86000.0,52.4684,52.5899,52.3166,52.4684,86000.0
2007-10-25 14:50:00,69.07,69.57,69.07,69.57,71200.0,52.4229,52.8024,52.4229,52.8024,71200.0
2007-10-25 15:00:00,69.57,69.65,69.2,69.37,92600.0,52.8024,52.8631,52.5215,52.6506,92600.0
2007-10-25 15:10:00,69.41,69.56,69.31,69.56,69600.0,52.6809,52.7948,52.605,52.7948,69600.0
2007-10-25 15:20:00,69.57,69.68,69.41,69.56,71500.0,52.8024,52.8859,52.6809,52.7948,71500.0
2007-10-25 15:30:00,69.55,69.68,69.07,69.6,180600.0,52.7872,52.8859,52.4229,52.8251,180600.0
2007-10-25 15:40:00,69.6,70.1,69.6,69.86,344500.0,52.8251,53.2046,52.8251,53.0225,344500.0
2007-10-25 15:50:00,69.86,70.12,69.6,69.6,295000.0,53.0225,53.2198,52.8251,52.8251,295000.0
2007-10-26 09:30:00,71.89,72.4,71.85,72.24,229300.0,54.5632,54.9503,54.5328,54.8289,229300.0
2007-10-26 09:40:00,72.19,72.33,72.16,72.2,159500.0,54.7909,54.8972,54.7681,54.7985,159500.0
2007-10-26 09:50:00,72.2,72.26,72.03,72.07,124500.0,54.7985,54.844,54.6695,54.6998,124500.0
2007-10-26 10:00:00,72.07,72.17,72.03,72.11,143600.0,54.6998,54.7757,54.6695,54.7302,143600.0
2007-10-26 10:10:00,72.14,72.41,72.06,72.27,119200.0,54.753,54.9579,54.6922,54.8516,119200.0
2007-10-26 10:20:00,72.27,72.3,72.13,72.24,124900.0,54.8516,54.8744,54.7454,54.8289,124900.0
2007-10-26 10:30:00,72.24,72.42,72.21,72.38,84400.0,54.8289,54.9655,54.8061,54.9351,84400.0
2007-10-26 10:40:00,72.38,72.39,71.98,72.12,115600.0,54.9351,54.9427,54.6315,54.7378,115600.0
2007-10-26 10:50:00,72.13,72.38,72.13,72.35,81300.0,54.7454,54.9351,54.7454,54.9123,81300.0
2007-10-26 11:00:00,72.32,72.53,72.32,72.49,90900.0,54.8896,55.049,54.8896,55.0186,90900.0
2007-10-26 11:10:00,72.5,72.64,72.46,72.53,85200.0,55.0262,55.1324,54.9958,55.049,85200.0
2007-10-26 11:20:00,72.52,72.57,72.37,72.56,77500.0,55.0414,55.0793,54.9275,55.0717,77500.0
2007-10-26 11:30:00,72.54,72.68,72.46,72.68,75100.0,55.0565,55.1628,54.9958,55.1628,75100.0
2007-10-26 11:40:00,72.7,72.86,72.57,72.69,88900.0,55.178,55.2994,55.0793,55.1704,88900.0
2007-10-26 11:50:00,72.71,72.78,72.38,72.39,95200.0,55.1856,55.2387,54.9351,54.9427,95200.0
2007-10-26 12:00:00,72.37,72.55,72.3,72.55,83800.0,54.9275,55.0641,54.8744,55.0641,83800.0
2007-10-26 12:10:00,72.55,72.75,72.51,72.59,94900.0,55.0641,55.2159,55.0338,55.0945,94900.0
2007-10-26 12:20:00,72.59,72.74,72.53,72.63,59700.0,55.0945,55.2083,55.049,55.1249,59700.0
2007-10-26 12:30:00,72.69,72.85,72.69,72.81,50800.0,55.1704,55.2918,55.1704,55.2615,50800.0
2007-10-26 12:40:00,72.83,72.89,72.39,72.78,412000.0,55.2766,55.3222,54.9427,55.2387,412000.0
2007-10-26 12:50:00,72.78,72.83,72.69,72.75,55100.0,55.2387,55.2766,55.1704,55.2159,55100.0
2007-10-26 13:00:00,72.75,72.87,72.63,72.81,73600.0,55.2159,55.307,55.1249,55.2615,73600.0
2007-10-26 13:10:00,72.8,72.93,72.77,72.9,33000.0,55.2539,55.3525,55.2311,55.3298,33000.0
2007-10-26 13:20:00,72.94,72.99,72.82,72.92,43500.0,55.3601,55.3981,55.2691,55.345,43500.0
2007-10-26 13:30:00,72.92,73.0,72.71,72.89,64700.0,55.345,55.4057,55.1856,55.3222,64700.0
2007-10-26 13:40:00,72.9,73.03,72.81,72.95,57900.0,55.3298,55.4284,55.2615,55.3677,57900.0
2007-10-26 13:50:00,72.94,73.12,72.88,72.98,32600.0,55.3601,55.4968,55.3146,55.3905,32600.0
2007-10-26 14:00:00,72.98,73.24,72.98,73.13,39600.0,55.3905,55.5878,55.3905,55.5043,39600.0
2007-10-26 14:10:00,73.14,73.26,73.11,73.25,39200.0,55.5119,55.603,55.4892,55.5954,39200.0
2007-10-26 14:20:00,73.25,73.28,73.14,73.18,43300.0,55.5954,55.6182,55.5119,55.5423,43300.0
2007-10-26 14:30:00,73.18,73.34,73.0,73.3,181800.0,55.5423,55.6637,55.4057,55.6334,181800.0
2007-10-26 14:40:00,73.31,73.39,73.05,73.1,82600.0,55.641,55.7017,55.4436,55.4816,82600.0
2007-10-26 14:50:00,73.08,73.13,72.99,73.1,53400.0,55.4664,55.5043,55.3981,55.4816,53400.0
2007-10-26 15:00:00,73.1,73.18,72.92,72.93,57800.0,55.4816,55.5423,55.345,55.3525,57800.0
2007-10-26 15:10:00,72.92,73.14,72.92,73.13,62100.0,55.345,55.5119,55.345,55.5043,62100.0
2007-10-26 15:20:00,73.12,73.3,73.0,73.24,60300.0,55.4968,55.6334,55.4057,55.5878,60300.0
2007-10-26 15:30:00,73.25,73.41,73.13,73.26,206900.0,55.5954,55.7169,55.5043,55.603,206900.0
2007-10-26 15:40:00,73.25,73.38,73.25,73.27,99800.0,55.5954,55.6941,55.5954,55.6106,99800.0
2007-10-26 15:50:00,73.27,73.27,72.79,72.79,327800.0,55.6106,55.6106,55.2463,55.2463,327800.0
2007-10-29 09:30:00,73.53,73.66,73.11,73.48,179600.0,55.8079,55.9066,55.4892,55.77,179600.0
2007-10-29 09:40:00,73.48,73.81,73.47,73.73,104500.0,55.77,56.0205,55.7624,55.9597,104500.0
2007-10-29 09:50:00,73.73,73.88,73.72,73.81,118900.0,55.9597,56.0736,55.9521,56.0205,118900.0
2007-10-29 10:00:00,73.81,73.81,73.42,73.49,196200.0,56.0205,56.0205,55.7244,55.7776,196200.0
2007-10-29 10:10:00,73.49,73.75,73.48,73.64,186300.0,55.7776,55.9749,55.77,55.8914,186300.0
2007-10-29 10:20:00,73.64,73.75,73.41,73.53,149500.0,55.8914,55.9749,55.7169,55.8079,149500.0
2007-10-29 10:30:00,73.53,73.58,73.44,73.54,80300.0,55.8079,55.8459,55.7396,55.8155,80300.0
2007-10-29 10:40:00,73.54,73.75,73.54,73.69,68900.0,55.8155,55.9749,55.8155,55.9294,68900.0
2007-10-29 10:50:00,73.69,73.72,73.5,73.65,75800.0,55.9294,55.9521,55.7852,55.899,75800.0
2007-10-29 11:00:00,73.64,73.76,73.54,73.76,56400.0,55.8914,55.9825,55.8155,55.9825,56400.0
2007-10-29 11:10:00,73.79,73.9,73.78,73.82,64100.0,56.0053,56.0888,55.9977,56.028,64100.0
2007-10-29 11:20:00,73.8,73.92,73.77,73.88,62400.0,56.0129,56.1039,55.9901,56.0736,62400.0
2007-10-29 11:30:00,73.87,73.96,73.85,73.89,67200.0,56.066,56.1343,56.0508,56.0812,67200.0
2007-10-29 11:40:00,73.88,73.9,73.74,73.76,83900.0,56.0736,56.0888,55.9673,55.9825,83900.0
2007-10-29 11:50:00,73.78,73.94,73.72,73.76,85800.0,55.9977,56.1191,55.9521,55.9825,85800.0
2007-10-29 12:00:00,73.76,74.04,73.75,73.98,64900.0,55.9825,56.195,55.9749,56.1495,64900.0
2007-10-29 12:10:00,73.99,74.12,73.9,74.08,66600.0,56.1571,56.2557,56.0888,56.2254,66600.0
2007-10-29 12:20:00,74.09,74.1,73.85,73.9,48800.0,56.233,56.2406,56.0508,56.0888,48800.0
2007-10-29 12:30:00,73.9,73.92,73.79,73.83,39200.0,56.0888,56.1039,56.0053,56.0356,39200.0
2007-10-29 12:40:00,73.87,73.95,73.87,73.93,23300.0,56.066,56.1267,56.066,56.1115,23300.0
2007-10-29 12:50:00,73.94,73.97,73.89,73.94,52300.0,56.1191,56.1419,56.0812,56.1191,52300.0
2007-10-29 13:00:00,73.94,73.94,73.8,73.87,48400.0,56.1191,56.1191,56.0129,56.066,48400.0
2007-10-29 13:10:00,73.89,74.03,73.87,74.03,61500.0,56.0812,56.1874,56.066,56.1874,61500.0
2007-10-29 13:20:00,74.03,74.31,74.02,74.25,135300.0,56.1874,56.3999,56.1798,56.3544,135300.0
2007-10-29 13:30:00,74.25,74.34,74.18,74.29,55600.0,56.3544,56.4227,56.3013,56.3848,55600.0
2007-10-29 13:40:00,74.28,74.28,74.13,74.15,55400.0,56.3772,56.3772,56.2633,56.2785,55400.0
2007-10-29 13:50:00,74.17,74.22,74.11,74.22,39900.0,56.2937,56.3316,56.2481,56.3316,39900.0
2007-10-29 14:00:00,74.22,74.27,74.14,74.17,51600.0,56.3316,56.3696,56.2709,56.2937,51600.0
2007-10-29 14:10:00,74.14,74.15,73.96,74.1,61100.0,56.2709,56.2785,56.1343,56.2406,61100.0
2007-10-29 14:20:00,74.11,74.11,74.0,74.02,79600.0,56.2481,56.2481,56.1647,56.1798,79600.0
2007-10-29 14:30:00,74.01,74.01,73.73,73.76,74200.0,56.1722,56.1722,55.9597,55.9825,74200.0
2007-10-29 14:40:00,73.8,73.93,73.79,73.87,71900.0,56.0129,56.1115,56.0053,56.066,71900.0
2007-10-29 14:50:00,73.87,73.89,73.81,73.86,70300.0,56.066,56.0812,56.0205,56.0584,70300.0
2007-10-29 15:00:00,73.85,73.93,73.72,73.93,61400.0,56.0508,56.1115,55.9521,56.1115,61400.0
2007-10-29 15:10:00,73.93,74.0,73.71,73.84,78300.0,56.1115,56.1647,55.9446,56.0432,78300.0
2007-10-29 15:20:00,73.84,73.84,73.74,73.82,104700.0,56.0432,56.0432,55.9673,56.028,104700.0
2007-10-29 15:30:00,73.84,73.97,73.76,73.85,153300.0,56.0432,56.1419,55.9825,56.0508,153300.0
2007-10-29 15:40:00,73.85,73.89,73.75,73.83,145000.0,56.0508,56.0812,55.9749,56.0356,145000.0
2007-10-29 15:50:00,73.83,73.97,73.71,73.74,194800.0,56.0356,56.1419,55.9446,55.9673,194800.0
2007-10-30 09:30:00,72.94,72.95,72.47,72.8,210700.0,55.3601,55.3677,55.0034,55.2539,210700.0
2007-10-30 09:40:00,72.79,72.9,72.67,72.89,123100.0,55.2463,55.3298,55.1552,55.3222,123100.0
2007-10-30 09:50:00,72.9,72.9,72.71,72.81,92100.0,55.3298,55.3298,55.1856,55.2615,92100.0
2007-10-30 10:00:00,72.79,72.83,72.51,72.54,162400.0,55.2463,55.2766,55.0338,55.0565,162400.0
2007-10-30 10:10:00,72.54,72.72,72.48,72.7,76000.0,55.0565,55.1932,55.011,55.178,76000.0
2007-10-30 10:20:00,72.7,72.72,72.59,72.71,182100.0,55.178,55.1932,55.0945,55.1856,182100.0
2007-10-30 10:30:00,72.69,72.77,72.62,72.76,57700.0,55.1704,55.2311,55.1173,55.2235,57700.0
2007-10-30 10:40:00,72.78,72.86,72.64,72.7,50100.0,55.2387,55.2994,55.1324,55.178,50100.0
2007-10-30 10:50:00,72.72,72.96,72.71,72.89,62500.0,55.1932,55.3753,55.1856,55.3222,62500.0
2007-10-30 11:00:00,72.9,72.9,72.67,72.71,50900.0,55.3298,55.3298,55.1552,55.1856,50900.0
2007-10-30 11:10:00,72.73,72.76,72.66,72.72,33000.0,55.2008,55.2235,55.1476,55.1932,33000.0
2007-10-30 11:20:00,72.74,72.91,72.7,72.7,57400.0,55.2083,55.3374,55.178,55.178,57400.0
2007-10-30 11:30:00,72.68,72.72,72.61,72.69,41000.0,55.1628,55.1932,55.1097,55.1704,41000.0
2007-10-30 11:40:00,72.68,72.78,72.68,72.78,39000.0,55.1628,55.2387,55.1628,55.2387,39000.0
2007-10-30 11:50:00,72.78,72.8,72.58,72.8,66600.0,55.2387,55.2539,55.0869,55.2539,66600.0
2007-10-30 12:00:00,72.8,72.84,72.7,72.8,66900.0,55.2539,55.2842,55.178,55.2539,66900.0
2007-10-30 12:10:00,72.78,72.8,72.75,72.77,49100.0,55.2387,55.2539,55.2159,55.2311,49100.0
2007-10-30 12:20:00,72.76,72.8,72.68,72.77,43700.0,55.2235,55.2539,55.1628,55.2311,43700.0
2007-10-30 12:30:00,72.78,72.86,72.7,72.71,58000.0,55.2387,55.2994,55.178,55.1856,58000.0
2007-10-30 12:40:00,72.73,72.81,72.66,72.79,40100.0,55.2008,55.2615,55.1476,55.2463,40100.0
2007-10-30 12:50:00,72.8,72.94,72.8,72.9,60500.0,55.2539,55.3601,55.2539,55.3298,60500.0
2007-10-30 13:00:00,72.91,72.91,72.77,72.87,46500.0,55.3374,55.3374,55.2311,55.307,46500.0
2007-10-30 13:10:00,72.87,73.05,72.71,72.85,80900.0,55.307,55.4436,55.1856,55.2918,80900.0
2007-10-30 13:20:00,72.88,72.95,72.74,72.95,41600.0,55.3146,55.3677,55.2083,55.3677,41600.0
2007-10-30 13:30:00,72.94,73.0,72.73,73.0,35700.0,55.3601,55.4057,55.2008,55.4057,35700.0
2007-10-30 13:40:00,73.01,73.02,72.84,72.9,54200.0,55.4133,55.4209,55.2842,55.3298,54200.0
2007-10-30 13:50:00,72.94,72.96,72.85,72.86,34800.0,55.3601,55.3753,55.2918,55.2994,34800.0
2007-10-30 14:00:00,72.89,72.97,72.86,72.95,39400.0,55.3222,55.3829,55.2994,55.3677,39400.0
2007-10-30 14:10:00,72.96,73.02,72.91,72.95,57800.0,55.3753,55.4209,55.3374,55.3677,57800.0
2007-10-30 14:20:00,72.93,72.98,72.86,72.89,43700.0,55.3525,55.3905,55.2994,55.3222,43700.0
2007-10-30 14:30:00,72.88,72.97,72.86,72.97,40300.0,55.3146,55.3829,55.2994,55.3829,40300.0
2007-10-30 14:40:00,72.98,73.03,72.93,73.02,58000.0,55.3905,55.4284,55.3525,55.4209,58000.0
2007-10-30 14:50:00,73.02,73.03,72.9,72.94,58100.0,55.4209,55.4284,55.3298,55.3601,58100.0
2007-10-30 15:00:00,72.94,72.94,72.86,72.92,62700.0,55.3601,55.3601,55.2994,55.345,62700.0
2007-10-30 15:10:00,72.9,73.03,72.85,72.98,103900.0,55.3298,55.4284,55.2918,55.3905,103900.0
2007-10-30 15:20:00,72.99,72.99,72.59,72.6,143100.0,55.3981,55.3981,55.0945,55.1021,143100.0
2007-10-30 15:30:00,72.63,72.69,72.46,72.51,79100.0,55.1249,55.1704,54.9958,55.0338,79100.0
2007-10-30 15:40:00,72.51,72.59,72.39,72.5,108900.0,55.0338,55.0945,54.9427,55.0262,108900.0
2007-10-30 15:50:00,72.51,72.75,72.35,72.49,254700.0,55.0338,55.2159,54.9123,55.0186,254700.0
2007-10-31 09:30:00,73.8,74.13,73.19,73.94,144600.0,56.0129,56.2633,55.5499,56.1191,144600.0
2007-10-31 09:40:00,73.94,73.95,73.74,73.79,96300.0,56.1191,56.1267,55.9673,56.0053,96300.0
2007-10-31 09:50:00,73.81,73.96,73.67,73.9,83200.0,56.0205,56.1343,55.9142,56.0888,83200.0
2007-10-31 10:00:00,73.91,74.05,73.88,73.99,72800.0,56.0964,56.2026,56.0736,56.1571,72800.0
2007-10-31 10:10:00,73.99,74.06,73.93,74.04,66900.0,56.1571,56.2102,56.1115,56.195,66900.0
2007-10-31 10:20:00,74.04,74.13,74.03,74.13,43800.0,56.195,56.2633,56.1874,56.2633,43800.0
2007-10-31 10:30:00,74.14,74.28,74.03,74.28,125100.0,56.2709,56.3772,56.1874,56.3772,125100.0
2007-10-31 10:40:00,74.27,74.44,74.24,74.3,103300.0,56.3696,56.4986,56.3468,56.3924,103300.0
2007-10-31 10:50:00,74.3,74.38,74.2,74.2,72400.0,56.3924,56.4531,56.3165,56.3165,72400.0
2007-10-31 11:00:00,74.2,74.56,74.16,74.26,101900.0,56.3165,56.5897,56.2861,56.362,101900.0
2007-10-31 11:10:00,74.26,74.26,74.15,74.18,41700.0,56.362,56.362,56.2785,56.3013,41700.0
2007-10-31 11:20:00,74.18,74.21,74.06,74.09,84200.0,56.3013,56.324,56.2102,56.233,84200.0
2007-10-31 11:30:00,74.07,74.21,74.07,74.13,58800.0,56.2178,56.324,56.2178,56.2633,58800.0
2007-10-31 11:40:00,74.13,74.27,74.11,74.27,49100.0,56.2633,56.3696,56.2481,56.3696,49100.0
2007-10-31 11:50:00,74.27,74.37,74.22,74.31,120300.0,56.3696,56.4455,56.3316,56.3999,120300.0
2007-10-31 12:00:00,74.34,74.46,74.28,74.38,72900.0,56.4227,56.5138,56.3772,56.4531,72900.0
2007-10-31 12:10:00,74.4,74.44,74.24,74.24,56900.0,56.4683,56.4986,56.3468,56.3468,56900.0
2007-10-31 12:20:00,74.28,74.36,74.19,74.19,63300.0,56.3772,56.4379,56.3089,56.3089,63300.0
2007-10-31 12:30:00,74.24,74.25,74.16,74.18,48300.0,56.3468,56.3544,56.2861,56.3013,48300.0
2007-10-31 12:40:00,74.18,74.57,74.16,74.2,94000.0,56.3013,56.5973,56.2861,56.3165,94000.0
2007-10-31 12:50:00,74.2,74.2,74.15,74.18,29300.0,56.3165,56.3165,56.2785,56.3013,29300.0
2007-10-31 13:00:00,74.19,74.22,74.17,74.17,26200.0,56.3089,56.3316,56.2937,56.2937,26200.0
2007-10-31 13:10:00,74.17,74.23,74.15,74.23,46800.0,56.2937,56.3392,56.2785,56.3392,46800.0
2007-10-31 13:20:00,74.22,74.22,74.04,74.05,60000.0,56.3316,56.3316,56.195,56.2026,60000.0
2007-10-31 13:30:00,74.06,74.1,74.04,74.06,44600.0,56.2102,56.2406,56.195,56.2102,44600.0
2007-10-31 13:40:00,74.06,74.13,74.04,74.07,26200.0,56.2102,56.2633,56.195,56.2178,26200.0
2007-10-31 13:50:00,74.07,74.15,73.88,74.11,77400.0,56.2178,56.2785,56.0736,56.2481,77400.0
2007-10-31 14:00:00,74.1,74.15,73.81,74.06,61100.0,56.2406,56.2785,56.0205,56.2102,61100.0
2007-10-31 14:10:00,74.09,74.12,72.98,73.41,181700.0,56.233,56.2557,55.3905,55.7169,181700.0
2007-10-31 14:20:00,73.47,73.57,73.1,73.57,120500.0,55.7624,55.8383,55.4816,55.8383,120500.0
2007-10-31 14:30:00,73.57,73.88,73.42,73.56,79900.0,55.8383,56.0736,55.7244,55.8307,79900.0
2007-10-31 14:40:00,73.56,74.53,73.55,74.37,184700.0,55.8307,56.5669,55.8231,56.4455,184700.0
2007-10-31 14:50:00,74.34,75.05,74.34,74.84,128400.0,56.4227,56.9616,56.4227,56.8022,128400.0
2007-10-31 15:00:00,74.82,74.99,74.64,74.82,204900.0,56.787,56.9161,56.6504,56.787,204900.0
2007-10-31 15:10:00,74.82,74.92,74.31,74.41,123100.0,56.787,56.8629,56.3999,56.4758,123100.0
2007-10-31 15:20:00,74.43,74.88,74.14,74.29,114900.0,56.491,56.8326,56.2709,56.3848,114900.0
2007-10-31 15:30:00,74.29,74.66,74.22,74.56,119100.0,56.3848,56.6656,56.3316,56.5897,119100.0
2007-10-31 15:40:00,74.59,75.0,74.59,74.8,153900.0,56.6125,56.9236,56.6125,56.7718,153900.0
2007-10-31 15:50:00,74.81,74.93,74.7,74.72,180200.0,56.7794,56.8705,56.6959,56.7111,180200.0
2007-11-01 09:30:00,72.5,72.61,70.01,72.08,266500.0,55.0262,55.1097,53.1363,54.7074,266500.0
2007-11-01 09:40:00,72.08,72.08,71.46,71.73,235400.0,54.7074,54.7074,54.2368,54.4418,235400.0
2007-11-01 09:50:00,71.73,72.09,71.73,71.92,248500.0,54.4418,54.715,54.4418,54.586,248500.0
2007-11-01 10:00:00,71.9,72.04,71.51,71.71,88400.0,54.5708,54.6771,54.2748,54.4266,88400.0
2007-11-01 10:10:00,71.67,71.79,71.48,71.65,159800.0,54.3962,54.4873,54.252,54.3811,159800.0
2007-11-01 10:20:00,71.68,71.88,71.63,71.8,66700.0,54.4038,54.5556,54.3659,54.4949,66700.0
2007-11-01 10:30:00,71.83,72.16,71.71,72.16,49100.0,54.5177,54.7681,54.4266,54.7681,49100.0
2007-11-01 10:40:00,72.2,72.26,72.04,72.04,65000.0,54.7985,54.844,54.6771,54.6771,65000.0
2007-11-01 10:50:00,72.06,72.2,71.98,72.1,47900.0,54.6922,54.7985,54.6315,54.7226,47900.0
2007-11-01 11:00:00,72.13,72.14,71.95,71.98,38400.0,54.7454,54.753,54.6087,54.6315,38400.0
2007-11-01 11:10:00,72.02,72.21,71.95,72.18,53700.0,54.6619,54.8061,54.6087,54.7833,53700.0
2007-11-01 11:20:00,72.19,72.34,72.15,72.31,35900.0,54.7909,54.9047,54.7605,54.882,35900.0
2007-11-01 11:30:00,72.27,72.27,71.96,72.11,53800.0,54.8516,54.8516,54.6163,54.7302,53800.0
2007-11-01 11:40:00,72.08,72.16,71.95,72.15,42200.0,54.7074,54.7681,54.6087,54.7605,42200.0
2007-11-01 11:50:00,72.15,72.33,72.13,72.31,41000.0,54.7605,54.8972,54.7454,54.882,41000.0
2007-11-01 12:00:00,72.34,72.55,72.3,72.45,55200.0,54.9047,55.0641,54.8744,54.9882,55200.0
2007-11-01 12:10:00,72.46,72.55,72.32,72.52,49500.0,54.9958,55.0641,54.8896,55.0414,49500.0
2007-11-01 12:20:00,72.5,72.6,72.29,72.3,27900.0,55.0262,55.1021,54.8668,54.8744,27900.0
2007-11-01 12:30:00,72.24,72.32,72.16,72.28,39500.0,54.8289,54.8896,54.7681,54.8592,39500.0
2007-11-01 12:40:00,72.28,72.38,72.21,72.32,111700.0,54.8592,54.9351,54.8061,54.8896,111700.0
2007-11-01 12:50:00,72.31,72.39,72.3,72.33,46100.0,54.882,54.9427,54.8744,54.8972,46100.0
2007-11-01 13:00:00,72.32,72.35,72.22,72.35,34900.0,54.8896,54.9123,54.8137,54.9123,34900.0
2007-11-01 13:10:00,72.35,72.42,72.22,72.4,35700.0,54.9123,54.9655,54.8137,54.9503,35700.0
2007-11-01 13:20:00,72.38,72.42,72.1,72.11,40600.0,54.9351,54.9655,54.7226,54.7302,40600.0
2007-11-01 13:30:00,72.07,72.14,71.99,72.06,41700.0,54.6998,54.753,54.6391,54.6922,41700.0
2007-11-01 13:40:00,72.06,72.09,71.8,71.87,48100.0,54.6922,54.715,54.4949,54.548,48100.0
2007-11-01 13:50:00,71.92,72.01,71.54,71.61,47100.0,54.586,54.6543,54.2976,54.3507,47100.0
2007-11-01 14:00:00,71.61,71.91,71.57,71.86,46400.0,54.3507,54.5784,54.3203,54.5404,46400.0
2007-11-01 14:10:00,71.87,71.96,71.8,71.86,31700.0,54.548,54.6163,54.4949,54.5404,31700.0
2007-11-01 14:20:00,71.83,71.84,71.58,71.58,49000.0,54.5177,54.5253,54.3279,54.3279,49000.0
2007-11-01 14:30:00,71.61,72.1,71.61,71.93,43200.0,54.3507,54.7226,54.3507,54.5936,43200.0
2007-11-01 14:40:00,71.98,72.06,71.77,71.96,34800.0,54.6315,54.6922,54.4721,54.6163,34800.0
2007-11-01 14:50:00,72.0,72.17,71.92,72.13,38100.0,54.6467,54.7757,54.586,54.7454,38100.0
2007-11-01 15:00:00,72.13,72.3,72.0,72.3,51200.0,54.7454,54.8744,54.6467,54.8744,51200.0
2007-11-01 15:10:00,72.3,72.3,71.97,72.02,39300.0,54.8744,54.8744,54.6239,54.6619,39300.0
2007-11-01 15:20:00,71.97,71.99,71.5,71.5,68800.0,54.6239,54.6391,54.2672,54.2672,68800.0
2007-11-01 15:30:00,71.49,71.68,71.39,71.43,70300.0,54.2596,54.4038,54.1837,54.2141,70300.0
2007-11-01 15:40:00,71.43,71.46,70.99,71.08,384800.0,54.2141,54.2368,53.8801,53.9484,384800.0
2007-11-01 15:50:00,71.08,71.42,70.9,71.34,221600.0,53.9484,54.2065,53.8118,54.1458,221600.0
2007-11-02 09:30:00,71.75,72.25,71.39,71.5,103900.0,54.4569,54.8364,54.1837,54.2672,103900.0
2007-11-02 09:40:00,71.5,71.9,71.22,71.28,136800.0,54.2672,54.5708,54.0547,54.1002,136800.0
2007-11-02 09:50:00,71.27,71.33,70.9,71.07,61600.0,54.0926,54.1382,53.8118,53.9408,61600.0
2007-11-02 10:00:00,71.08,71.17,70.34,70.46,237000.0,53.9484,54.0167,53.3868,53.4779,237000.0
2007-11-02 10:10:00,70.5,70.6,70.06,70.06,213300.0,53.5082,53.5841,53.1743,53.1743,213300.0
2007-11-02 10:20:00,70.06,70.75,70.04,70.75,141200.0,53.1743,53.698,53.1591,53.698,141200.0
2007-11-02 10:30:00,70.75,71.02,70.75,70.88,43600.0,53.698,53.9029,53.698,53.7966,43600.0
2007-11-02 10:40:00,70.86,70.91,70.49,70.49,37600.0,53.7815,53.8194,53.5006,53.5006,37600.0
2007-11-02 10:50:00,70.49,70.71,70.49,70.64,56400.0,53.5006,53.6676,53.5006,53.6145,56400.0
2007-11-02 11:00:00,70.64,70.72,70.46,70.48,68100.0,53.6145,53.6752,53.4779,53.493,68100.0
2007-11-02 11:10:00,70.46,70.55,70.38,70.38,77200.0,53.4779,53.5462,53.4171,53.4171,77200.0
2007-11-02 11:20:00,70.35,70.35,69.86,69.91,89200.0,53.3944,53.3944,53.0225,53.0604,89200.0
2007-11-02 11:30:00,69.95,70.16,69.85,69.9,76500.0,53.0908,53.2502,53.0149,53.0528,76500.0
2007-11-02 11:40:00,69.94,70.25,69.83,70.15,117800.0,53.0832,53.3185,52.9997,53.2426,117800.0
2007-11-02 11:50:00,70.13,70.44,70.05,70.22,38500.0,53.2274,53.4627,53.1667,53.2957,38500.0
2007-11-02 12:00:00,70.25,70.44,70.12,70.29,23200.0,53.3185,53.4627,53.2198,53.3488,23200.0
2007-11-02 12:10:00,70.32,70.5,70.32,70.44,20100.0,53.3716,53.5082,53.3716,53.4627,20100.0
2007-11-02 12:20:00,70.42,70.63,70.38,70.53,18600.0,53.4475,53.6069,53.4171,53.531,18600.0
2007-11-02 12:30:00,70.56,70.67,70.36,70.65,54500.0,53.5538,53.6372,53.402,53.6221,54500.0
2007-11-02 12:40:00,70.64,70.93,70.57,70.81,111900.0,53.6145,53.8346,53.5614,53.7435,111900.0
2007-11-02 12:50:00,70.77,71.0,70.58,71.0,50400.0,53.7131,53.8877,53.5689,53.8877,50400.0
2007-11-02 13:00:00,70.99,71.11,70.83,70.85,70700.0,53.8801,53.9712,53.7587,53.7739,70700.0
2007-11-02 13:10:00,70.87,70.98,70.73,70.98,48200.0,53.789,53.8725,53.6828,53.8725,48200.0
2007-11-02 13:20:00,70.96,71.02,70.79,70.94,35200.0,53.8574,53.9029,53.7283,53.8422,35200.0
2007-11-02 13:30:00,70.95,71.02,70.9,71.02,29500.0,53.8498,53.9029,53.8118,53.9029,29500.0
2007-11-02 13:40:00,71.04,71.05,70.8,70.96,44800.0,53.9181,53.9257,53.7359,53.8574,44800.0
2007-11-02 13:50:00,70.98,71.05,70.8,70.88,40400.0,53.8725,53.9257,53.7359,53.7966,40400.0
2007-11-02 14:00:00,70.92,70.98,70.75,70.84,29500.0,53.827,53.8725,53.698,53.7663,29500.0
2007-11-02 14:10:00,70.84,70.88,70.66,70.71,21200.0,53.7663,53.7966,53.6297,53.6676,21200.0
2007-11-02 14:20:00,70.73,71.02,70.68,70.98,56600.0,53.6828,53.9029,53.6448,53.8725,56600.0
2007-11-02 14:30:00,70.97,70.97,70.53,70.58,29700.0,53.8649,53.8649,53.531,53.5689,29700.0
2007-11-02 14:40:00,70.57,70.77,70.55,70.65,18900.0,53.5614,53.7131,53.5462,53.6221,18900.0
2007-11-02 14:50:00,70.64,70.76,70.51,70.58,18400.0,53.6145,53.7056,53.5158,53.5689,18400.0
2007-11-02 15:00:00,70.58,70.83,70.56,70.76,60000.0,53.5689,53.7587,53.5538,53.7056,60000.0
2007-11-02 15:10:00,70.78,70.9,70.41,70.9,58500.0,53.7207,53.8118,53.4399,53.8118,58500.0
2007-11-02 15:20:00,70.89,71.0,70.78,70.86,43100.0,53.8042,53.8877,53.7207,53.7815,43100.0
2007-11-02 15:30:00,70.86,70.94,70.73,70.83,40700.0,53.7815,53.8422,53.6828,53.7587,40700.0
2007-11-02 15:40:00,70.8,71.23,70.79,71.1,48400.0,53.7359,54.0623,53.7283,53.9636,48400.0
2007-11-02 15:50:00,71.08,71.41,71.08,71.26,97600.0,53.9484,54.1989,53.9484,54.085,97600.0
2007-11-05 09:30:00,69.74,70.32,69.53,70.32,143900.0,52.9314,53.3716,52.772,53.3716,143900.0
2007-11-05 09:40:00,70.31,70.47,70.08,70.25,96000.0,53.364,53.4855,53.1894,53.3185,96000.0
2007-11-05 09:50:00,70.25,70.31,69.99,70.27,113300.0,53.3185,53.364,53.1211,53.3337,113300.0
2007-11-05 10:00:00,70.23,70.42,70.08,70.1,66600.0,53.3033,53.4475,53.1894,53.2046,66600.0
2007-11-05 10:10:00,70.07,70.31,70.04,70.09,42700.0,53.1819,53.364,53.1591,53.197,42700.0
2007-11-05 10:20:00,70.09,70.31,70.06,70.07,59600.0,53.197,53.364,53.1743,53.1819,59600.0
2007-11-05 10:30:00,70.07,70.43,70.04,70.39,34800.0,53.1819,53.4551,53.1591,53.4247,34800.0
2007-11-05 10:40:00,70.4,70.61,70.31,70.53,55400.0,53.4323,53.5917,53.364,53.531,55400.0
2007-11-05 10:50:00,70.53,70.54,70.19,70.2,64800.0,53.531,53.5386,53.2729,53.2805,64800.0
2007-11-05 11:00:00,70.2,70.69,70.2,70.69,45700.0,53.2805,53.6524,53.2805,53.6524,45700.0
2007-11-05 11:10:00,70.66,70.66,70.28,70.35,38500.0,53.6297,53.6297,53.3412,53.3944,38500.0
2007-11-05 11:20:00,70.33,70.47,70.28,70.45,33100.0,53.3792,53.4855,53.3412,53.4703,33100.0
2007-11-05 11:30:00,70.45,70.54,70.43,70.43,28600.0,53.4703,53.5386,53.4551,53.4551,28600.0
2007-11-05 11:40:00,70.43,70.95,70.43,70.78,64200.0,53.4551,53.8498,53.4551,53.7207,64200.0
2007-11-05 11:50:00,70.77,70.87,70.52,70.54,27700.0,53.7131,53.789,53.5234,53.5386,27700.0
2007-11-05 12:00:00,70.54,70.64,70.31,70.46,43700.0,53.5386,53.6145,53.364,53.4779,43700.0
2007-11-05 12:10:00,70.44,70.46,70.33,70.44,40400.0,53.4627,53.4779,53.3792,53.4627,40400.0
2007-11-05 12:20:00,70.46,70.46,70.21,70.45,45600.0,53.4779,53.4779,53.2881,53.4703,45600.0
2007-11-05 12:30:00,70.43,70.6,70.3,70.6,25100.0,53.4551,53.5841,53.3564,53.5841,25100.0
2007-11-05 12:40:00,70.6,70.6,70.46,70.52,19700.0,53.5841,53.5841,53.4779,53.5234,19700.0
2007-11-05 12:50:00,70.53,70.53,70.28,70.44,25200.0,53.531,53.531,53.3412,53.4627,25200.0
2007-11-05 13:00:00,70.45,70.59,70.33,70.33,16200.0,53.4703,53.5765,53.3792,53.3792,16200.0
2007-11-05 13:10:00,70.35,70.37,70.09,70.13,32200.0,53.3944,53.4096,53.197,53.2274,32200.0
2007-11-05 13:20:00,70.15,70.27,70.13,70.18,25400.0,53.2426,53.3337,53.2274,53.2653,25400.0
2007-11-05 13:30:00,70.24,70.28,70.07,70.12,29000.0,53.3109,53.3412,53.1819,53.2198,29000.0
2007-11-05 13:40:00,70.12,70.14,69.79,69.79,70800.0,53.2198,53.235,52.9693,52.9693,70800.0
2007-11-05 13:50:00,69.78,69.82,69.51,69.54,127500.0,52.9618,52.9921,52.7568,52.7796,127500.0
2007-11-05 14:00:00,69.54,69.83,69.54,69.8,155200.0,52.7796,52.9997,52.7796,52.9769,155200.0
2007-11-05 14:10:00,69.76,69.85,69.54,69.54,65100.0,52.9466,53.0149,52.7796,52.7796,65100.0
2007-11-05 14:20:00,69.53,69.57,69.26,69.5,89600.0,52.772,52.8024,52.5671,52.7492,89600.0
2007-11-05 14:30:00,69.5,69.65,69.28,69.58,47900.0,52.7492,52.8631,52.5823,52.81,47900.0
2007-11-05 14:40:00,69.57,69.85,69.43,69.85,80700.0,52.8024,53.0149,52.6961,53.0149,80700.0
2007-11-05 14:50:00,69.85,69.91,69.7,69.71,18300.0,53.0149,53.0604,52.901,52.9086,18300.0
2007-11-05 15:00:00,69.7,70.26,69.68,70.09,43000.0,52.901,53.3261,52.8859,53.197,43000.0
2007-11-05 15:10:00,70.07,70.21,70.02,70.18,58800.0,53.1819,53.2881,53.1439,53.2653,58800.0
2007-11-05 15:20:00,70.14,70.45,70.1,70.32,59700.0,53.235,53.4703,53.2046,53.3716,59700.0
2007-11-05 15:30:00,70.33,70.63,70.33,70.49,60000.0,53.3792,53.6069,53.3792,53.5006,60000.0
2007-11-05 15:40:00,70.47,70.53,70.07,70.2,44200.0,53.4855,53.531,53.1819,53.2805,44200.0
2007-11-05 15:50:00,70.19,70.42,70.1,70.1,59000.0,53.2729,53.4475,53.2046,53.2046,59000.0
2007-11-06 09:30:00,72.03,72.9,72.03,72.82,166300.0,54.6695,55.3298,54.6695,55.2691,166300.0
2007-11-06 09:40:00,72.77,72.9,72.53,72.69,97500.0,55.2311,55.3298,55.049,55.1704,97500.0
2007-11-06 09:50:00,72.69,72.72,72.42,72.7,91200.0,55.1704,55.1932,54.9655,55.178,91200.0
2007-11-06 10:00:00,72.68,72.97,72.65,72.89,135000.0,55.1628,55.3829,55.14,55.3222,135000.0
2007-11-06 10:10:00,72.86,72.99,72.78,72.98,95800.0,55.2994,55.3981,55.2387,55.3905,95800.0
2007-11-06 10:20:00,72.95,72.96,72.75,72.83,115100.0,55.3677,55.3753,55.2159,55.2766,115100.0
2007-11-06 10:30:00,72.78,72.83,72.71,72.78,98100.0,55.2387,55.2766,55.1856,55.2387,98100.0
2007-11-06 10:40:00,72.76,72.82,72.35,72.4,95700.0,55.2235,55.2691,54.9123,54.9503,95700.0
2007-11-06 10:50:00,72.41,72.47,72.18,72.46,67300.0,54.9579,55.0034,54.7833,54.9958,67300.0
2007-11-06 11:00:00,72.45,72.57,72.33,72.48,48800.0,54.9882,55.0793,54.8972,55.011,48800.0
2007-11-06 11:10:00,72.51,72.51,72.22,72.46,37200.0,55.0338,55.0338,54.8137,54.9958,37200.0
2007-11-06 11:20:00,72.44,72.5,72.42,72.47,24200.0,54.9806,55.0262,54.9655,55.0034,24200.0
2007-11-06 11:30:00,72.47,72.48,72.28,72.45,27900.0,55.0034,55.011,54.8592,54.9882,27900.0
2007-11-06 11:40:00,72.51,72.59,72.45,72.52,15400.0,55.0338,55.0945,54.9882,55.0414,15400.0
2007-11-06 11:50:00,72.5,72.78,72.5,72.66,43300.0,55.0262,55.2387,55.0262,55.1476,43300.0
2007-11-06 12:00:00,72.64,72.75,72.51,72.72,41300.0,55.1324,55.2159,55.0338,55.1932,41300.0
2007-11-06 12:10:00,72.73,72.98,72.73,72.95,57400.0,55.2008,55.3905,55.2008,55.3677,57400.0
2007-11-06 12:20:00,72.96,73.02,72.87,72.9,40600.0,55.3753,55.4209,55.307,55.3298,40600.0
2007-11-06 12:30:00,72.91,72.95,72.76,72.88,24600.0,55.3374,55.3677,55.2235,55.3146,24600.0
2007-11-06 12:40:00,72.87,72.92,72.75,72.75,18300.0,55.307,55.345,55.2159,55.2159,18300.0
2007-11-06 12:50:00,72.78,73.04,72.78,72.99,38100.0,55.2387,55.436,55.2387,55.3981,38100.0
2007-11-06 13:00:00,72.99,73.12,72.96,72.99,55600.0,55.3981,55.4968,55.3753,55.3981,55600.0
2007-11-06 13:10:00,72.99,73.1,72.92,73.02,43700.0,55.3981,55.4816,55.345,55.4209,43700.0
2007-11-06 13:20:00,72.95,73.12,72.87,73.04,72300.0,55.3677,55.4968,55.307,55.436,72300.0
2007-11-06 13:30:00,73.04,73.16,72.94,73.12,56900.0,55.436,55.5271,55.3601,55.4968,56900.0
2007-11-06 13:40:00,73.12,73.25,73.01,73.19,59800.0,55.4968,55.5954,55.4133,55.5499,59800.0
2007-11-06 13:50:00,73.22,73.32,72.92,72.93,51700.0,55.5727,55.6486,55.345,55.3525,51700.0
2007-11-06 14:00:00,72.93,73.25,72.92,73.14,28300.0,55.3525,55.5954,55.345,55.5119,28300.0
2007-11-06 14:10:00,73.13,73.25,72.98,73.21,38400.0,55.5043,55.5954,55.3905,55.5651,38400.0
2007-11-06 14:20:00,73.23,73.25,73.05,73.1,41300.0,55.5802,55.5954,55.4436,55.4816,41300.0
2007-11-06 14:30:00,73.13,73.15,72.99,73.11,59000.0,55.5043,55.5195,55.3981,55.4892,59000.0
2007-11-06 14:40:00,73.11,73.23,73.06,73.07,62000.0,55.4892,55.5802,55.4512,55.4588,62000.0
2007-11-06 14:50:00,73.11,73.3,72.99,73.28,67300.0,55.4892,55.6334,55.3981,55.6182,67300.0
2007-11-06 15:00:00,73.24,73.39,73.11,73.23,102700.0,55.5878,55.7017,55.4892,55.5802,102700.0
2007-11-06 15:10:00,73.23,73.34,73.2,73.26,67300.0,55.5802,55.6637,55.5575,55.603,67300.0
2007-11-06 15:20:00,73.3,73.41,73.16,73.32,113900.0,55.6334,55.7169,55.5271,55.6486,113900.0
2007-11-06 15:30:00,73.34,73.4,73.25,73.34,84700.0,55.6637,55.7093,55.5954,55.6637,84700.0
2007-11-06 15:40:00,73.34,73.6,73.32,73.52,202900.0,55.6637,55.8611,55.6486,55.8003,202900.0
2007-11-06 15:50:00,73.52,73.62,73.44,73.6,177600.0,55.8003,55.8762,55.7396,55.8611,177600.0
2007-11-07 09:30:00,71.78,72.5,71.78,72.35,48100.0,54.4797,55.0262,54.4797,54.9123,48100.0
2007-11-07 09:40:00,72.35,72.47,72.28,72.34,51900.0,54.9123,55.0034,54.8592,54.9047,51900.0
2007-11-07 09:50:00,72.34,72.48,72.2,72.29,34900.0,54.9047,55.011,54.7985,54.8668,34900.0
2007-11-07 10:00:00,72.22,72.54,72.22,72.39,48700.0,54.8137,55.0565,54.8137,54.9427,48700.0
2007-11-07 10:10:00,72.39,72.49,72.31,72.45,21600.0,54.9427,55.0186,54.882,54.9882,21600.0
2007-11-07 10:20:00,72.45,72.52,72.35,72.38,24600.0,54.9882,55.0414,54.9123,54.9351,24600.0
2007-11-07 10:30:00,72.39,72.5,71.87,71.94,54300.0,54.9427,55.0262,54.548,54.6012,54300.0
2007-11-07 10:40:00,71.93,72.22,71.91,72.06,52100.0,54.5936,54.8137,54.5784,54.6922,52100.0
2007-11-07 10:50:00,72.05,72.21,71.89,71.89,25300.0,54.6846,54.8061,54.5632,54.5632,25300.0
2007-11-07 11:00:00,71.89,72.11,71.78,72.04,39500.0,54.5632,54.7302,54.4797,54.6771,39500.0
2007-11-07 11:10:00,72.03,72.19,71.9,72.19,27500.0,54.6695,54.7909,54.5708,54.7909,27500.0
2007-11-07 11:20:00,72.16,72.16,71.98,72.08,20800.0,54.7681,54.7681,54.6315,54.7074,20800.0
2007-11-07 11:30:00,72.16,72.19,71.91,71.93,25800.0,54.7681,54.7909,54.5784,54.5936,25800.0
2007-11-07 11:40:00,71.95,72.0,71.9,71.93,5800.0,54.6087,54.6467,54.5708,54.5936,5800.0
2007-11-07 11:50:00,71.94,72.19,71.94,72.11,26000.0,54.6012,54.7909,54.6012,54.7302,26000.0
2007-11-07 12:00:00,72.11,72.11,71.78,71.78,24200.0,54.7302,54.7302,54.4797,54.4797,24200.0
2007-11-07 12:10:00,71.78,71.84,71.6,71.64,75800.0,54.4797,54.5253,54.3431,54.3735,75800.0
2007-11-07 12:20:00,71.6,71.75,71.57,71.73,33000.0,54.3431,54.4569,54.3203,54.4418,33000.0
2007-11-07 12:30:00,71.73,71.81,71.62,71.69,41000.0,54.4418,54.5025,54.3583,54.4114,41000.0
2007-11-07 12:40:00,71.71,71.71,71.5,71.52,36700.0,54.4266,54.4266,54.2672,54.2824,36700.0
2007-11-07 12:50:00,71.53,71.76,71.5,71.52,119600.0,54.29,54.4645,54.2672,54.2824,119600.0
2007-11-07 13:00:00,71.57,71.87,71.48,71.75,68300.0,54.3203,54.548,54.252,54.4569,68300.0
2007-11-07 13:10:00,71.77,71.77,71.19,71.24,171500.0,54.4721,54.4721,54.0319,54.0699,171500.0
2007-11-07 13:20:00,71.26,71.42,71.12,71.25,95700.0,54.085,54.2065,53.9788,54.0775,95700.0
2007-11-07 13:30:00,71.28,71.63,71.28,71.57,74000.0,54.1002,54.3659,54.1002,54.3203,74000.0
2007-11-07 13:40:00,71.57,71.8,71.5,71.6,86500.0,54.3203,54.4949,54.2672,54.3431,86500.0
2007-11-07 13:50:00,71.62,71.79,71.51,71.67,35000.0,54.3583,54.4873,54.2748,54.3962,35000.0
2007-11-07 14:00:00,71.67,71.7,71.49,71.67,72500.0,54.3962,54.419,54.2596,54.3962,72500.0
2007-11-07 14:10:00,71.64,71.96,71.58,71.86,86800.0,54.3735,54.6163,54.3279,54.5404,86800.0
2007-11-07 14:20:00,71.84,71.93,71.75,71.9,49100.0,54.5253,54.5936,54.4569,54.5708,49100.0
2007-11-07 14:30:00,71.89,71.94,71.68,71.74,47900.0,54.5632,54.6012,54.4038,54.4494,47900.0
2007-11-07 14:40:00,71.75,71.85,71.7,71.76,30100.0,54.4569,54.5328,54.419,54.4645,30100.0
2007-11-07 14:50:00,71.78,71.85,71.5,71.65,52100.0,54.4797,54.5328,54.2672,54.3811,52100.0
2007-11-07 15:00:00,71.65,71.8,71.47,71.79,55900.0,54.3811,54.4949,54.2444,54.4873,55900.0
2007-11-07 15:10:00,71.79,71.8,71.5,71.52,46600.0,54.4873,54.4949,54.2672,54.2824,46600.0
2007-11-07 15:20:00,71.52,71.72,71.28,71.32,35600.0,54.2824,54.4342,54.1002,54.1306,35600.0
2007-11-07 15:30:00,71.34,71.54,71.01,71.01,37700.0,54.1458,54.2976,53.8953,53.8953,37700.0
2007-11-07 15:40:00,71.01,71.3,71.0,71.05,127400.0,53.8953,54.1154,53.8877,53.9257,127400.0
2007-11-07 15:50:00,71.05,71.12,70.86,70.93,204200.0,53.9257,53.9788,53.7815,53.8346,204200.0
2007-11-08 09:30:00,70.84,70.9,70.47,70.75,190600.0,53.7663,53.8118,53.4855,53.698,190600.0
2007-11-08 09:40:00,70.75,70.75,70.02,70.12,212400.0,53.698,53.698,53.1439,53.2198,212400.0
2007-11-08 09:50:00,70.11,70.66,70.1,70.61,123100.0,53.2122,53.6297,53.2046,53.5917,123100.0
2007-11-08 10:00:00,70.6,70.61,69.8,70.3,111800.0,53.5841,53.5917,52.9769,53.3564,111800.0
2007-11-08 10:10:00,70.31,70.56,70.1,70.5,112000.0,53.364,53.5538,53.2046,53.5082,112000.0
2007-11-08 10:20:00,70.51,70.85,70.36,70.4,99000.0,53.5158,53.7739,53.402,53.4323,99000.0
2007-11-08 10:30:00,70.39,70.45,70.04,70.04,62200.0,53.4247,53.4703,53.1591,53.1591,62200.0
2007-11-08 10:40:00,70.04,70.31,70.01,70.14,58600.0,53.1591,53.364,53.1363,53.235,58600.0
2007-11-08 10:50:00,70.17,70.55,70.16,70.49,53400.0,53.2578,53.5462,53.2502,53.5006,53400.0
2007-11-08 11:00:00,70.46,70.54,70.17,70.24,45300.0,53.4779,53.5386,53.2578,53.3109,45300.0
2007-11-08 11:10:00,70.26,70.54,70.22,70.31,45500.0,53.3261,53.5386,53.2957,53.364,45500.0
2007-11-08 11:20:00,70.31,70.33,70.07,70.17,54700.0,53.364,53.3792,53.1819,53.2578,54700.0
2007-11-08 11:30:00,70.28,70.33,69.83,69.91,47100.0,53.3412,53.3792,52.9997,53.0604,47100.0
2007-11-08 11:40:00,69.97,70.08,69.74,69.74,47800.0,53.106,53.1894,52.9314,52.9314,47800.0
2007-11-08 11:50:00,69.74,69.85,69.6,69.71,68800.0,52.9314,53.0149,52.8251,52.9086,68800.0
2007-11-08 12:00:00,69.78,69.88,69.4,69.46,51800.0,52.9618,53.0377,52.6733,52.7189,51800.0
2007-11-08 12:10:00,69.5,69.63,69.17,69.22,56700.0,52.7492,52.8479,52.4988,52.5367,56700.0
2007-11-08 12:20:00,69.2,69.36,69.11,69.33,118400.0,52.5215,52.643,52.4532,52.6202,118400.0
2007-11-08 12:30:00,69.36,69.39,68.72,68.9,123900.0,52.643,52.6658,52.1572,52.2939,123900.0
2007-11-08 12:40:00,68.94,68.94,68.18,68.18,198700.0,52.3242,52.3242,51.7474,51.7474,198700.0
2007-11-08 12:50:00,68.18,68.35,68.02,68.13,186600.0,51.7474,51.8764,51.6259,51.7094,186600.0
2007-11-08 13:00:00,68.13,68.24,67.71,67.86,177400.0,51.7094,51.7929,51.3907,51.5045,177400.0
2007-11-08 13:10:00,67.78,68.2,67.56,68.01,144800.0,51.4438,51.7626,51.2768,51.6184,144800.0
2007-11-08 13:20:00,68.08,68.36,67.8,68.19,63400.0,51.6715,51.884,51.459,51.755,63400.0
2007-11-08 13:30:00,68.18,68.5,68.03,68.38,56100.0,51.7474,51.9903,51.6335,51.8992,56100.0
2007-11-08 13:40:00,68.4,68.41,67.93,68.17,79800.0,51.9144,51.9219,51.5576,51.7398,79800.0
2007-11-08 13:50:00,68.18,68.67,68.12,68.56,87300.0,51.7474,52.1193,51.7018,52.0358,87300.0
2007-11-08 14:00:00,68.56,68.63,68.25,68.28,125000.0,52.0358,52.0889,51.8005,51.8233,125000.0
2007-11-08 14:10:00,68.23,68.47,68.11,68.28,47600.0,51.7853,51.9675,51.6943,51.8233,47600.0
2007-11-08 14:20:00,68.25,68.26,67.96,68.05,104200.0,51.8005,51.8081,51.5804,51.6487,104200.0
2007-11-08 14:30:00,68.02,68.2,67.7,67.7,75000.0,51.6259,51.7626,51.3831,51.3831,75000.0
2007-11-08 14:40:00,67.7,67.9,67.68,67.89,51900.0,51.3831,51.5349,51.3679,51.5273,51900.0
2007-11-08 14:50:00,67.88,68.08,67.59,68.07,57300.0,51.5197,51.6715,51.2996,51.6639,57300.0
2007-11-08 15:00:00,68.09,68.44,67.87,68.19,119300.0,51.6791,51.9447,51.5121,51.755,119300.0
2007-11-08 15:10:00,68.17,68.61,67.89,68.61,72400.0,51.7398,52.0737,51.5273,52.0737,72400.0
2007-11-08 15:20:00,68.61,69.16,68.61,69.07,116100.0,52.0737,52.4912,52.0737,52.4229,116100.0
2007-11-08 15:30:00,69.06,69.21,68.89,69.08,107600.0,52.4153,52.5291,52.2863,52.4305,107600.0
2007-11-08 15:40:00,69.08,69.62,69.08,69.59,186300.0,52.4305,52.8403,52.4305,52.8175,186300.0
2007-11-08 15:50:00,69.59,69.87,69.19,69.21,204300.0,52.8175,53.0301,52.514,52.5291,204300.0
2007-11-09 09:30:00,68.18,69.07,68.18,68.51,213000.0,51.7474,52.4229,51.7474,51.9978,213000.0
2007-11-09 09:40:00,68.51,68.97,68.32,68.97,160500.0,51.9978,52.347,51.8536,52.347,160500.0
2007-11-09 09:50:00,68.97,68.98,68.58,68.77,261200.0,52.347,52.3546,52.051,52.1952,261200.0
2007-11-09 10:00:00,68.77,69.21,68.6,68.97,147400.0,52.1952,52.5291,52.0662,52.347,147400.0
2007-11-09 10:10:00,68.98,69.37,68.9,69.37,139700.0,52.3546,52.6506,52.2939,52.6506,139700.0
2007-11-09 10:20:00,69.36,69.38,69.02,69.08,142100.0,52.643,52.6582,52.3849,52.4305,142100.0
2007-11-09 10:30:00,69.08,69.22,68.96,69.17,67100.0,52.4305,52.5367,52.3394,52.4988,67100.0
2007-11-09 10:40:00,69.2,69.21,68.65,68.81,96700.0,52.5215,52.5291,52.1041,52.2255,96700.0
2007-11-09 10:50:00,68.78,68.87,68.46,68.58,160500.0,52.2028,52.2711,51.9599,52.051,160500.0
2007-11-09 11:00:00,68.62,68.75,68.21,68.21,135300.0,52.0813,52.18,51.7702,51.7702,135300.0
2007-11-09 11:10:00,68.21,68.33,67.73,68.07,258500.0,51.7702,51.8612,51.4058,51.6639,258500.0
2007-11-09 11:20:00,68.1,68.39,68.06,68.08,95100.0,51.6867,51.9068,51.6563,51.6715,95100.0
2007-11-09 11:30:00,68.1,68.33,67.97,68.06,69400.0,51.6867,51.8612,51.588,51.6563,69400.0
2007-11-09 11:40:00,68.12,68.64,68.08,68.41,82300.0,51.7018,52.0965,51.6715,51.9219,82300.0
2007-11-09 11:50:00,68.39,68.58,68.33,68.58,79800.0,51.9068,52.051,51.8612,52.051,79800.0
2007-11-09 12:00:00,68.58,68.58,68.37,68.53,71800.0,52.051,52.051,51.8916,52.013,71800.0
2007-11-09 12:10:00,68.55,68.63,68.27,68.33,122900.0,52.0282,52.0889,51.8157,51.8612,122900.0
2007-11-09 12:20:00,68.31,68.64,68.18,68.59,82400.0,51.8461,52.0965,51.7474,52.0586,82400.0
2007-11-09 12:30:00,68.58,69.06,68.56,68.99,72200.0,52.051,52.4153,52.0358,52.3622,72200.0
2007-11-09 12:40:00,68.99,69.11,68.85,68.87,77800.0,52.3622,52.4532,52.2559,52.2711,77800.0
2007-11-09 12:50:00,68.84,68.91,68.7,68.81,31500.0,52.2483,52.3014,52.1421,52.2255,31500.0
2007-11-09 13:00:00,68.77,68.9,68.55,68.68,37400.0,52.1952,52.2939,52.0282,52.1269,37400.0
2007-11-09 13:10:00,68.7,68.95,68.68,68.95,95200.0,52.1421,52.3318,52.1269,52.3318,95200.0
2007-11-09 13:20:00,68.95,69.0,68.64,68.79,38300.0,52.3318,52.3697,52.0965,52.2104,38300.0
2007-11-09 13:30:00,68.78,68.92,68.57,68.76,23800.0,52.2028,52.309,52.0434,52.1876,23800.0
2007-11-09 13:40:00,68.74,68.88,68.67,68.79,46000.0,52.1724,52.2787,52.1193,52.2104,46000.0
2007-11-09 13:50:00,68.81,68.86,68.75,68.78,18600.0,52.2255,52.2635,52.18,52.2028,18600.0
2007-11-09 14:00:00,68.77,69.11,68.72,69.0,65200.0,52.1952,52.4532,52.1572,52.3697,65200.0
2007-11-09 14:10:00,69.09,69.28,68.98,69.28,37900.0,52.4381,52.5823,52.3546,52.5823,37900.0
2007-11-09 14:20:00,69.28,69.5,69.22,69.36,53800.0,52.5823,52.7492,52.5367,52.643,53800.0
2007-11-09 14:30:00,69.41,69.43,69.2,69.35,59100.0,52.6809,52.6961,52.5215,52.6354,59100.0
2007-11-09 14:40:00,69.34,69.6,69.34,69.58,62000.0,52.6278,52.8251,52.6278,52.81,62000.0
2007-11-09 14:50:00,69.57,69.64,69.24,69.25,78500.0,52.8024,52.8555,52.5519,52.5595,78500.0
2007-11-09 15:00:00,69.26,69.61,69.23,69.49,52100.0,52.5671,52.8327,52.5443,52.7417,52100.0
2007-11-09 15:10:00,69.49,69.7,69.41,69.67,52600.0,52.7417,52.901,52.6809,52.8783,52600.0
2007-11-09 15:20:00,69.66,69.88,69.55,69.65,44000.0,52.8707,53.0377,52.7872,52.8631,44000.0
2007-11-09 15:30:00,69.68,69.69,69.21,69.22,48100.0,52.8859,52.8934,52.5291,52.5367,48100.0
2007-11-09 15:40:00,69.27,69.43,69.03,69.05,130800.0,52.5747,52.6961,52.3925,52.4077,130800.0
2007-11-09 15:50:00,69.0,69.08,68.63,68.72,124600.0,52.3697,52.4305,52.0889,52.1572,124600.0
2007-11-12 09:30:00,67.74,67.74,67.0,67.49,142500.0,51.4134,51.4134,50.8518,51.2237,142500.0
2007-11-12 09:40:00,67.49,67.86,67.49,67.63,153800.0,51.2237,51.5045,51.2237,51.3299,153800.0
2007-11-12 09:50:00,67.6,67.81,67.37,67.71,131500.0,51.3072,51.4666,51.1326,51.3907,131500.0
2007-11-12 10:00:00,67.71,67.71,67.07,67.07,74700.0,51.3907,51.3907,50.9049,50.9049,74700.0
2007-11-12 10:10:00,67.02,67.21,66.94,67.07,85200.0,50.867,51.0112,50.8062,50.9049,85200.0
2007-11-12 10:20:00,67.06,67.45,66.92,67.43,57800.0,50.8973,51.1933,50.7911,51.1781,57800.0
2007-11-12 10:30:00,67.44,67.72,67.43,67.59,131200.0,51.1857,51.3983,51.1781,51.2996,131200.0
2007-11-12 10:40:00,67.58,67.94,67.58,67.66,134800.0,51.292,51.5652,51.292,51.3527,134800.0
2007-11-12 10:50:00,67.64,67.89,67.57,67.87,47100.0,51.3375,51.5273,51.2844,51.5121,47100.0
2007-11-12 11:00:00,67.83,68.0,67.77,67.79,83800.0,51.4817,51.6108,51.4362,51.4514,83800.0
2007-11-12 11:10:00,67.79,68.05,67.78,67.98,82400.0,51.4514,51.6487,51.4438,51.5956,82400.0
2007-11-12 11:20:00,67.99,68.15,67.85,68.02,78100.0,51.6032,51.7246,51.4969,51.6259,78100.0
2007-11-12 11:30:00,67.98,68.02,67.76,67.87,31500.0,51.5956,51.6259,51.4286,51.5121,31500.0
2007-11-12 11:40:00,67.86,67.86,67.68,67.71,42600.0,51.5045,51.5045,51.3679,51.3907,42600.0
2007-11-12 11:50:00,67.73,67.74,67.6,67.63,22900.0,51.4058,51.4134,51.3072,51.3299,22900.0
2007-11-12 12:00:00,67.61,67.75,67.6,67.69,33200.0,51.3148,51.421,51.3072,51.3755,33200.0
2007-11-12 12:10:00,67.72,67.9,67.57,67.85,19100.0,51.3983,51.5349,51.2844,51.4969,19100.0
2007-11-12 12:20:00,67.89,68.01,67.74,67.79,53900.0,51.5273,51.6184,51.4134,51.4514,53900.0
2007-11-12 12:30:00,67.75,67.91,67.75,67.87,42200.0,51.421,51.5425,51.421,51.5121,42200.0
2007-11-12 12:40:00,67.85,67.91,67.78,67.89,49600.0,51.4969,51.5425,51.4438,51.5273,49600.0
2007-11-12 12:50:00,67.86,67.88,67.65,67.69,21300.0,51.5045,51.5197,51.3451,51.3755,21300.0
2007-11-12 13:00:00,67.72,67.79,67.55,67.55,8700.0,51.3983,51.4514,51.2692,51.2692,8700.0
2007-11-12 13:10:00,67.56,67.68,67.53,67.68,19600.0,51.2768,51.3679,51.254,51.3679,19600.0
2007-11-12 13:20:00,67.65,67.77,67.64,67.68,24300.0,51.3451,51.4362,51.3375,51.3679,24300.0
2007-11-12 13:30:00,67.68,67.71,67.29,67.29,31300.0,51.3679,51.3907,51.0719,51.0719,31300.0
2007-11-12 13:40:00,67.29,67.29,67.01,67.01,75800.0,51.0719,51.0719,50.8594,50.8594,75800.0
2007-11-12 13:50:00,67.02,67.05,66.7,67.01,94400.0,50.867,50.8897,50.6241,50.8594,94400.0
2007-11-12 14:00:00,67.01,67.15,66.98,67.09,40300.0,50.8594,50.9656,50.8366,50.9201,40300.0
2007-11-12 14:10:00,67.09,67.12,66.78,66.84,82900.0,50.9201,50.9429,50.6848,50.7303,82900.0
2007-11-12 14:20:00,66.82,66.91,66.56,66.86,72800.0,50.7152,50.7835,50.5178,50.7455,72800.0
2007-11-12 14:30:00,66.85,67.17,66.85,67.12,68000.0,50.7379,50.9808,50.7379,50.9429,68000.0
2007-11-12 14:40:00,67.16,67.41,67.16,67.21,67200.0,50.9732,51.163,50.9732,51.0112,67200.0
2007-11-12 14:50:00,67.19,67.23,67.01,67.05,42600.0,50.996,51.0264,50.8594,50.8897,42600.0
2007-11-12 15:00:00,67.04,67.08,66.63,66.89,95800.0,50.8821,50.9125,50.571,50.7683,95800.0
2007-11-12 15:10:00,66.89,66.95,66.58,66.67,98700.0,50.7683,50.8138,50.533,50.6013,98700.0
2007-11-12 15:20:00,66.69,66.78,66.3,66.31,97900.0,50.6165,50.6848,50.3205,50.3281,97900.0
2007-11-12 15:30:00,66.3,66.77,66.26,66.33,67400.0,50.3205,50.6772,50.2901,50.3433,67400.0
2007-11-12 15:40:00,66.3,66.36,65.56,65.6,116100.0,50.3205,50.366,49.7589,49.7892,116100.0
2007-11-12 15:50:00,65.61,66.03,65.51,65.83,151200.0,49.7968,50.1156,49.7209,49.9638,151200.0
2007-11-13 09:30:00,68.75,68.75,67.78,68.27,99600.0,52.18,52.18,51.4438,51.8157,99600.0
2007-11-13 09:40:00,68.27,68.4,68.15,68.31,104900.0,51.8157,51.9144,51.7246,51.8461,104900.0
2007-11-13 09:50:00,68.3,68.3,68.17,68.26,73000.0,51.8385,51.8385,51.7398,51.8081,73000.0
2007-11-13 10:00:00,68.26,68.42,68.12,68.39,72500.0,51.8081,51.9295,51.7018,51.9068,72500.0
2007-11-13 10:10:00,68.41,68.59,68.33,68.47,90700.0,51.9219,52.0586,51.8612,51.9675,90700.0
2007-11-13 10:20:00,68.47,68.59,68.4,68.56,65300.0,51.9675,52.0586,51.9144,52.0358,65300.0
2007-11-13 10:30:00,68.56,68.56,68.26,68.34,109600.0,52.0358,52.0358,51.8081,51.8688,109600.0
2007-11-13 10:40:00,68.33,68.42,68.25,68.25,119200.0,51.8612,51.9295,51.8005,51.8005,119200.0
2007-11-13 10:50:00,68.24,68.5,68.1,68.34,33400.0,51.7929,51.9903,51.6867,51.8688,33400.0
2007-11-13 11:00:00,68.36,68.56,68.29,68.5,46200.0,51.884,52.0358,51.8309,51.9903,46200.0
2007-11-13 11:10:00,68.47,68.52,68.31,68.48,60500.0,51.9675,52.0054,51.8461,51.9751,60500.0
2007-11-13 11:20:00,68.48,68.78,68.47,68.78,105300.0,51.9751,52.2028,51.9675,52.2028,105300.0
2007-11-13 11:30:00,68.78,68.9,68.71,68.79,27800.0,52.2028,52.2939,52.1496,52.2104,27800.0
2007-11-13 11:40:00,68.8,68.82,68.67,68.77,41800.0,52.218,52.2331,52.1193,52.1952,41800.0
2007-11-13 11:50:00,68.8,68.82,68.59,68.73,21000.0,52.218,52.2331,52.0586,52.1648,21000.0
2007-11-13 12:00:00,68.73,68.8,68.63,68.75,28000.0,52.1648,52.218,52.0889,52.18,28000.0
2007-11-13 12:10:00,68.75,68.75,68.56,68.62,41100.0,52.18,52.18,52.0358,52.0813,41100.0
2007-11-13 12:20:00,68.61,68.69,68.56,68.66,30400.0,52.0737,52.1345,52.0358,52.1117,30400.0
2007-11-13 12:30:00,68.62,68.65,68.49,68.54,30900.0,52.0813,52.1041,51.9827,52.0206,30900.0
2007-11-13 12:40:00,68.57,68.73,68.55,68.57,19000.0,52.0434,52.1648,52.0282,52.0434,19000.0
2007-11-13 12:50:00,68.58,68.64,68.4,68.43,24800.0,52.051,52.0965,51.9144,51.9371,24800.0
2007-11-13 13:00:00,68.47,68.51,68.37,68.5,15100.0,51.9675,51.9978,51.8916,51.9903,15100.0
2007-11-13 13:10:00,68.51,68.67,68.47,68.63,18000.0,51.9978,52.1193,51.9675,52.0889,18000.0
2007-11-13 13:20:00,68.64,68.86,68.62,68.84,30500.0,52.0965,52.2635,52.0813,52.2483,30500.0
2007-11-13 13:30:00,68.84,69.03,68.77,68.99,57000.0,52.2483,52.3925,52.1952,52.3622,57000.0
2007-11-13 13:40:00,69.02,69.38,68.98,69.2,79800.0,52.3849,52.6582,52.3546,52.5215,79800.0
2007-11-13 13:50:00,69.23,69.44,69.2,69.25,45400.0,52.5443,52.7037,52.5215,52.5595,45400.0
2007-11-13 14:00:00,69.23,69.3,69.16,69.25,44600.0,52.5443,52.5974,52.4912,52.5595,44600.0
2007-11-13 14:10:00,69.26,69.49,69.26,69.35,52800.0,52.5671,52.7417,52.5671,52.6354,52800.0
2007-11-13 14:20:00,69.39,69.49,69.29,69.32,56800.0,52.6658,52.7417,52.5899,52.6126,56800.0
2007-11-13 14:30:00,69.35,69.5,69.21,69.36,42900.0,52.6354,52.7492,52.5291,52.643,42900.0
2007-11-13 14:40:00,69.36,69.5,69.32,69.5,41300.0,52.643,52.7492,52.6126,52.7492,41300.0
2007-11-13 14:50:00,69.5,69.55,69.44,69.5,22200.0,52.7492,52.7872,52.7037,52.7492,22200.0
2007-11-13 15:00:00,69.53,69.93,69.51,69.8,50000.0,52.772,53.0756,52.7568,52.9769,50000.0
2007-11-13 15:10:00,69.79,69.9,69.73,69.76,45200.0,52.9693,53.0528,52.9238,52.9466,45200.0
2007-11-13 15:20:00,69.78,69.88,69.73,69.83,59800.0,52.9618,53.0377,52.9238,52.9997,59800.0
2007-11-13 15:30:00,69.83,69.96,69.8,69.95,93400.0,52.9997,53.0984,52.9769,53.0908,93400.0
2007-11-13 15:40:00,69.95,70.16,69.94,69.96,82900.0,53.0908,53.2502,53.0832,53.0984,82900.0
2007-11-13 15:50:00,69.95,69.96,69.57,69.68,118500.0,53.0908,53.0984,52.8024,52.8859,118500.0
2007-11-14 09:30:00,70.59,70.95,70.22,70.68,206600.0,53.5765,53.8498,53.2957,53.6448,206600.0
2007-11-14 09:40:00,70.71,70.73,70.29,70.29,160700.0,53.6676,53.6828,53.3488,53.3488,160700.0
2007-11-14 09:50:00,70.28,70.28,69.69,69.7,103000.0,53.3412,53.3412,52.8934,52.901,103000.0
2007-11-14 10:00:00,69.7,69.98,69.57,69.62,65200.0,52.901,53.1136,52.8024,52.8403,65200.0
2007-11-14 10:10:00,69.6,69.98,69.48,69.92,63200.0,52.8251,53.1136,52.7341,53.068,63200.0
2007-11-14 10:20:00,69.9,70.04,69.75,69.85,104200.0,53.0528,53.1591,52.939,53.0149,104200.0
2007-11-14 10:30:00,69.88,69.89,69.61,69.75,93100.0,53.0377,53.0452,52.8327,52.939,93100.0
2007-11-14 10:40:00,69.72,70.0,69.69,69.97,278600.0,52.9162,53.1287,52.8934,53.106,278600.0
2007-11-14 10:50:00,70.02,70.13,69.9,69.9,54300.0,53.1439,53.2274,53.0528,53.0528,54300.0
2007-11-14 11:00:00,69.86,69.98,69.81,69.82,20000.0,53.0225,53.1136,52.9845,52.9921,20000.0
2007-11-14 11:10:00,69.81,69.84,69.62,69.78,24600.0,52.9845,53.0073,52.8403,52.9618,24600.0
2007-11-14 11:20:00,69.82,69.89,69.74,69.75,29800.0,52.9921,53.0452,52.9314,52.939,29800.0
2007-11-14 11:30:00,69.78,69.94,69.75,69.91,51500.0,52.9618,53.0832,52.939,53.0604,51500.0
2007-11-14 11:40:00,69.9,70.04,69.88,70.04,30500.0,53.0528,53.1591,53.0377,53.1591,30500.0
2007-11-14 11:50:00,70.05,70.24,70.05,70.15,19100.0,53.1667,53.3109,53.1667,53.2426,19100.0
2007-11-14 12:00:00,70.11,70.17,70.08,70.16,12100.0,53.2122,53.2578,53.1894,53.2502,12100.0
2007-11-14 12:10:00,70.18,70.41,70.18,70.18,37300.0,53.2653,53.4399,53.2653,53.2653,37300.0
2007-11-14 12:20:00,70.23,70.47,70.17,70.43,25100.0,53.3033,53.4855,53.2578,53.4551,25100.0
2007-11-14 12:30:00,70.42,70.44,70.24,70.34,24100.0,53.4475,53.4627,53.3109,53.3868,24100.0
2007-11-14 12:40:00,70.34,70.34,70.02,70.1,21200.0,53.3868,53.3868,53.1439,53.2046,21200.0
2007-11-14 12:50:00,70.1,70.2,70.04,70.1,12800.0,53.2046,53.2805,53.1591,53.2046,12800.0
2007-11-14 13:00:00,70.09,70.21,70.09,70.13,13200.0,53.197,53.2881,53.197,53.2274,13200.0
2007-11-14 13:10:00,70.06,70.34,70.06,70.3,12400.0,53.1743,53.3868,53.1743,53.3564,12400.0
2007-11-14 13:20:00,70.31,70.44,70.29,70.39,20000.0,53.364,53.4627,53.3488,53.4247,20000.0
2007-11-14 13:30:00,70.32,70.39,70.17,70.19,20700.0,53.3716,53.4247,53.2578,53.2729,20700.0
2007-11-14 13:40:00,70.19,70.2,70.1,70.18,34800.0,53.2729,53.2805,53.2046,53.2653,34800.0
2007-11-14 13:50:00,70.2,70.2,69.87,69.9,30100.0,53.2805,53.2805,53.0301,53.0528,30100.0
2007-11-14 14:00:00,69.84,70.08,69.82,70.07,20200.0,53.0073,53.1894,52.9921,53.1819,20200.0
2007-11-14 14:10:00,70.07,70.2,70.02,70.19,43700.0,53.1819,53.2805,53.1439,53.2729,43700.0
2007-11-14 14:20:00,70.2,70.37,70.15,70.22,38200.0,53.2805,53.4096,53.2426,53.2957,38200.0
2007-11-14 14:30:00,70.2,70.4,70.14,70.27,36400.0,53.2805,53.4323,53.235,53.3337,36400.0
2007-11-14 14:40:00,70.33,70.33,70.16,70.21,63500.0,53.3792,53.3792,53.2502,53.2881,63500.0
2007-11-14 14:50:00,70.23,70.33,70.19,70.19,40100.0,53.3033,53.3792,53.2729,53.2729,40100.0
2007-11-14 15:00:00,70.2,70.27,70.04,70.25,39000.0,53.2805,53.3337,53.1591,53.3185,39000.0
2007-11-14 15:10:00,70.25,70.36,70.15,70.25,42500.0,53.3185,53.402,53.2426,53.3185,42500.0
2007-11-14 15:20:00,70.23,70.34,70.06,70.13,65900.0,53.3033,53.3868,53.1743,53.2274,65900.0
2007-11-14 15:30:00,70.05,70.1,69.61,69.64,55400.0,53.1667,53.2046,52.8327,52.8555,55400.0
2007-11-14 15:40:00,69.67,69.67,69.32,69.32,105600.0,52.8783,52.8783,52.6126,52.6126,105600.0
2007-11-14 15:50:00,69.32,69.5,69.24,69.3,234800.0,52.6126,52.7492,52.5519,52.5974,234800.0
2007-11-15 09:30:00,68.63,68.97,68.08,68.42,116700.0,52.0889,52.347,51.6715,51.9295,116700.0
2007-11-15 09:40:00,68.43,68.71,68.34,68.34,202800.0,51.9371,52.1496,51.8688,51.8688,202800.0
2007-11-15 09:50:00,68.33,68.78,68.33,68.55,80000.0,51.8612,52.2028,51.8612,52.0282,80000.0
2007-11-15 10:00:00,68.53,68.71,68.34,68.71,29300.0,52.013,52.1496,51.8688,52.1496,29300.0
2007-11-15 10:10:00,68.7,68.99,68.68,68.85,80900.0,52.1421,52.3622,52.1269,52.2559,80900.0
2007-11-15 10:20:00,68.88,68.88,68.56,68.6,35700.0,52.2787,52.2787,52.0358,52.0662,35700.0
2007-11-15 10:30:00,68.57,69.04,68.41,69.02,32400.0,52.0434,52.4001,51.9219,52.3849,32400.0
2007-11-15 10:40:00,68.98,68.98,68.69,68.81,12900.0,52.3546,52.3546,52.1345,52.2255,12900.0
2007-11-15 10:50:00,68.8,68.87,68.63,68.64,20600.0,52.218,52.2711,52.0889,52.0965,20600.0
2007-11-15 11:00:00,68.62,68.82,68.58,68.79,8700.0,52.0813,52.2331,52.051,52.2104,8700.0
2007-11-15 11:10:00,68.82,68.82,68.64,68.67,10500.0,52.2331,52.2331,52.0965,52.1193,10500.0
2007-11-15 11:20:00,68.63,68.63,68.49,68.53,6200.0,52.0889,52.0889,51.9827,52.013,6200.0
2007-11-15 11:30:00,68.53,68.55,68.33,68.44,14800.0,52.013,52.0282,51.8612,51.9447,14800.0
2007-11-15 11:40:00,68.44,68.53,68.36,68.53,7100.0,51.9447,52.013,51.884,52.013,7100.0
2007-11-15 11:50:00,68.51,68.55,68.33,68.39,21100.0,51.9978,52.0282,51.8612,51.9068,21100.0
2007-11-15 12:00:00,68.47,68.65,68.37,68.51,23100.0,51.9675,52.1041,51.8916,51.9978,23100.0
2007-11-15 12:10:00,68.45,68.49,68.33,68.33,22700.0,51.9523,51.9827,51.8612,51.8612,22700.0
2007-11-15 12:20:00,68.33,68.4,68.08,68.08,25400.0,51.8612,51.9144,51.6715,51.6715,25400.0
2007-11-15 12:30:00,68.12,68.14,67.84,67.88,105000.0,51.7018,51.717,51.4893,51.5197,105000.0
2007-11-15 12:40:00,67.88,68.0,67.64,67.69,60400.0,51.5197,51.6108,51.3375,51.3755,60400.0
2007-11-15 12:50:00,67.64,67.87,67.64,67.81,33600.0,51.3375,51.5121,51.3375,51.4666,33600.0
2007-11-15 13:00:00,67.8,68.05,67.75,68.0,45700.0,51.459,51.6487,51.421,51.6108,45700.0
2007-11-15 13:10:00,67.97,68.1,67.74,67.74,31200.0,51.588,51.6867,51.4134,51.4134,31200.0
2007-11-15 13:20:00,67.76,68.01,67.75,67.96,27400.0,51.4286,51.6184,51.421,51.5804,27400.0
2007-11-15 13:30:00,67.97,68.09,67.89,67.89,21600.0,51.588,51.6791,51.5273,51.5273,21600.0
2007-11-15 13:40:00,67.9,67.96,67.79,67.9,13400.0,51.5349,51.5804,51.4514,51.5349,13400.0
2007-11-15 13:50:00,67.89,67.9,67.75,67.76,14600.0,51.5273,51.5349,51.421,51.4286,14600.0
2007-11-15 14:00:00,67.76,67.8,67.55,67.73,81300.0,51.4286,51.459,51.2692,51.4058,81300.0
2007-11-15 14:10:00,67.68,67.68,67.56,67.63,14400.0,51.3679,51.3679,51.2768,51.3299,14400.0
2007-11-15 14:20:00,67.65,67.9,67.6,67.84,14100.0,51.3451,51.5349,51.3072,51.4893,14100.0
2007-11-15 14:30:00,67.81,67.92,67.69,67.77,174200.0,51.4666,51.55,51.3755,51.4362,174200.0
2007-11-15 14:40:00,67.8,67.8,67.5,67.51,49600.0,51.459,51.459,51.2313,51.2389,49600.0
2007-11-15 14:50:00,67.52,67.52,67.11,67.11,52000.0,51.2465,51.2465,50.9353,50.9353,52000.0
2007-11-15 15:00:00,67.14,67.36,67.14,67.29,51900.0,50.958,51.125,50.958,51.0719,51900.0
2007-11-15 15:10:00,67.29,67.52,67.11,67.51,56600.0,51.0719,51.2465,50.9353,51.2389,56600.0
2007-11-15 15:20:00,67.51,67.79,67.51,67.58,60400.0,51.2389,51.4514,51.2389,51.292,60400.0
2007-11-15 15:30:00,67.61,67.62,67.17,67.28,57600.0,51.3148,51.3224,50.9808,51.0643,57600.0
2007-11-15 15:40:00,67.26,67.78,67.11,67.58,126000.0,51.0491,51.4438,50.9353,51.292,126000.0
2007-11-15 15:50:00,67.56,67.7,67.26,67.51,156400.0,51.2768,51.3831,51.0491,51.2389,156400.0
2007-11-16 09:30:00,68.1,68.44,67.54,67.76,34500.0,51.6867,51.9447,51.2616,51.4286,34500.0
2007-11-16 09:40:00,67.68,67.82,67.01,67.15,134700.0,51.3679,51.4742,50.8594,50.9656,134700.0
2007-11-16 09:50:00,67.13,67.35,67.09,67.29,107500.0,50.9505,51.1174,50.9201,51.0719,107500.0
2007-11-16 10:00:00,67.29,67.29,66.68,67.0,99100.0,51.0719,51.0719,50.6089,50.8518,99100.0
2007-11-16 10:10:00,67.05,67.25,67.0,67.19,26800.0,50.8897,51.0415,50.8518,50.996,26800.0
2007-11-16 10:20:00,67.1,67.27,66.85,66.88,89600.0,50.9277,51.0567,50.7379,50.7607,89600.0
2007-11-16 10:30:00,66.84,67.0,66.68,66.75,47500.0,50.7303,50.8518,50.6089,50.662,47500.0
2007-11-16 10:40:00,66.77,67.0,66.75,66.95,24800.0,50.6772,50.8518,50.662,50.8138,24800.0
2007-11-16 10:50:00,66.93,67.11,66.87,66.96,39200.0,50.7987,50.9353,50.7531,50.8214,39200.0
2007-11-16 11:00:00,66.96,67.41,66.96,67.36,35200.0,50.8214,51.163,50.8214,51.125,35200.0
2007-11-16 11:10:00,67.35,67.42,67.21,67.36,24600.0,51.1174,51.1706,51.0112,51.125,24600.0
2007-11-16 11:20:00,67.37,67.39,66.92,67.01,21300.0,51.1326,51.1478,50.7911,50.8594,21300.0
2007-11-16 11:30:00,66.99,67.32,66.96,67.18,22600.0,50.8442,51.0947,50.8214,50.9884,22600.0
2007-11-16 11:40:00,67.22,67.44,67.13,67.44,71600.0,51.0188,51.1857,50.9505,51.1857,71600.0
2007-11-16 11:50:00,67.44,68.0,67.42,67.88,183200.0,51.1857,51.6108,51.1706,51.5197,183200.0
2007-11-16 12:00:00,67.86,68.21,67.85,68.21,36600.0,51.5045,51.7702,51.4969,51.7702,36600.0
2007-11-16 12:10:00,68.23,68.44,68.1,68.32,47000.0,51.7853,51.9447,51.6867,51.8536,47000.0
2007-11-16 12:20:00,68.29,68.33,68.13,68.15,33100.0,51.8309,51.8612,51.7094,51.7246,33100.0
2007-11-16 12:30:00,68.15,68.25,67.92,68.04,33200.0,51.7246,51.8005,51.55,51.6411,33200.0
2007-11-16 12:40:00,68.12,68.21,67.78,67.84,29200.0,51.7018,51.7702,51.4438,51.4893,29200.0
2007-11-16 12:50:00,67.88,67.98,67.73,67.73,36600.0,51.5197,51.5956,51.4058,51.4058,36600.0
2007-11-16 13:00:00,67.75,67.8,67.69,67.8,32300.0,51.421,51.459,51.3755,51.459,32300.0
2007-11-16 13:10:00,67.8,67.92,67.76,67.87,33400.0,51.459,51.55,51.4286,51.5121,33400.0
2007-11-16 13:20:00,67.85,67.93,67.59,67.7,12500.0,51.4969,51.5576,51.2996,51.3831,12500.0
2007-11-16 13:30:00,67.66,67.88,67.66,67.75,8200.0,51.3527,51.5197,51.3527,51.421,8200.0
2007-11-16 13:40:00,67.77,68.12,67.7,68.05,10700.0,51.4362,51.7018,51.3831,51.6487,10700.0
2007-11-16 13:50:00,68.07,68.07,67.66,67.83,16400.0,51.6639,51.6639,51.3527,51.4817,16400.0
2007-11-16 14:00:00,67.88,67.88,67.58,67.62,18300.0,51.5197,51.5197,51.292,51.3224,18300.0
2007-11-16 14:10:00,67.6,67.73,67.4,67.54,17600.0,51.3072,51.4058,51.1554,51.2616,17600.0
2007-11-16 14:20:00,67.61,67.87,67.52,67.82,23600.0,51.3148,51.5121,51.2465,51.4742,23600.0
2007-11-16 14:30:00,67.81,67.88,67.34,67.43,60300.0,51.4666,51.5197,51.1098,51.1781,60300.0
2007-11-16 14:40:00,67.37,67.74,67.37,67.69,30200.0,51.1326,51.4134,51.1326,51.3755,30200.0
2007-11-16 14:50:00,67.68,67.9,67.54,67.9,18600.0,51.3679,51.5349,51.2616,51.5349,18600.0
2007-11-16 15:00:00,67.9,67.99,67.69,67.84,28500.0,51.5349,51.6032,51.3755,51.4893,28500.0
2007-11-16 15:10:00,67.87,67.97,67.76,67.84,75600.0,51.5121,51.588,51.4286,51.4893,75600.0
2007-11-16 15:20:00,67.84,67.94,67.76,67.82,80900.0,51.4893,51.5652,51.4286,51.4742,80900.0
2007-11-16 15:30:00,67.83,67.86,67.56,67.61,53100.0,51.4817,51.5045,51.2768,51.3148,53100.0
2007-11-16 15:40:00,67.6,68.24,67.6,68.2,116000.0,51.3072,51.7929,51.3072,51.7626,116000.0
2007-11-16 15:50:00,68.23,68.32,67.94,67.95,203100.0,51.7853,51.8536,51.5652,51.5728,203100.0
2007-11-19 09:30:00,66.74,66.74,65.52,65.74,98200.0,50.6545,50.6545,49.7285,49.8955,98200.0
2007-11-19 09:40:00,65.65,65.87,65.6,65.72,62600.0,49.8272,49.9941,49.7892,49.8803,62600.0
2007-11-19 09:50:00,65.76,65.89,65.0,65.58,105200.0,49.9106,50.0093,49.3338,49.774,105200.0
2007-11-19 10:00:00,65.56,65.7,65.42,65.54,64500.0,49.7589,49.8651,49.6526,49.7437,64500.0
2007-11-19 10:10:00,65.54,65.57,65.28,65.32,58300.0,49.7437,49.7664,49.5463,49.5767,58300.0
2007-11-19 10:20:00,65.33,65.37,65.12,65.28,154600.0,49.5843,49.6146,49.4249,49.5463,154600.0
2007-11-19 10:30:00,65.27,65.28,64.81,64.98,156200.0,49.5387,49.5463,49.1896,49.3186,156200.0
2007-11-19 10:40:00,64.98,65.03,64.77,65.02,178400.0,49.3186,49.3566,49.1593,49.349,178400.0
2007-11-19 10:50:00,65.02,65.09,64.78,64.87,109500.0,49.349,49.4021,49.1668,49.2352,109500.0
2007-11-19 11:00:00,64.87,65.01,64.69,64.73,54900.0,49.2352,49.3414,49.0985,49.1289,54900.0
2007-11-19 11:10:00,64.75,64.88,64.59,64.87,41100.0,49.1441,49.2427,49.0226,49.2352,41100.0
2007-11-19 11:20:00,64.89,65.08,64.82,64.87,86800.0,49.2503,49.3945,49.1972,49.2352,86800.0
2007-11-19 11:30:00,64.88,65.06,64.79,65.02,50800.0,49.2427,49.3794,49.1744,49.349,50800.0
2007-11-19 11:40:00,65.06,65.16,65.02,65.13,76900.0,49.3794,49.4553,49.349,49.4325,76900.0
2007-11-19 11:50:00,65.14,65.25,64.84,65.06,106900.0,49.4401,49.5236,49.2124,49.3794,106900.0
2007-11-19 12:00:00,65.03,65.5,64.96,65.5,57900.0,49.3566,49.7133,49.3035,49.7133,57900.0
2007-11-19 12:10:00,65.5,65.6,65.4,65.51,255700.0,49.7133,49.7892,49.6374,49.7209,255700.0
2007-11-19 12:20:00,65.5,65.54,65.38,65.43,19800.0,49.7133,49.7437,49.6222,49.6602,19800.0
2007-11-19 12:30:00,65.44,65.49,65.26,65.32,28600.0,49.6678,49.7057,49.5312,49.5767,28600.0
2007-11-19 12:40:00,65.32,65.39,65.22,65.34,20800.0,49.5767,49.6298,49.5008,49.5919,20800.0
2007-11-19 12:50:00,65.34,65.34,64.94,65.04,56800.0,49.5919,49.5919,49.2883,49.3642,56800.0
2007-11-19 13:00:00,65.03,65.19,64.7,64.75,125900.0,49.3566,49.478,49.1061,49.1441,125900.0
2007-11-19 13:10:00,64.73,64.78,64.45,64.53,43300.0,49.1289,49.1668,48.9164,48.9771,43300.0
2007-11-19 13:20:00,64.52,64.77,64.5,64.69,32900.0,48.9695,49.1593,48.9543,49.0985,32900.0
2007-11-19 13:30:00,64.69,64.72,64.54,64.71,44100.0,49.0985,49.1213,48.9847,49.1137,44100.0
2007-11-19 13:40:00,64.62,64.71,64.6,64.62,28400.0,49.0454,49.1137,49.0302,49.0454,28400.0
2007-11-19 13:50:00,64.62,64.63,64.36,64.36,99100.0,49.0454,49.053,48.8481,48.8481,99100.0
2007-11-19 14:00:00,64.36,64.47,64.35,64.45,83800.0,48.8481,48.9316,48.8405,48.9164,83800.0
2007-11-19 14:10:00,64.45,64.75,64.43,64.68,139100.0,48.9164,49.1441,48.9012,49.0909,139100.0
2007-11-19 14:20:00,64.7,64.85,64.58,64.82,71000.0,49.1061,49.22,49.015,49.1972,71000.0
2007-11-19 14:30:00,64.82,64.84,64.62,64.75,35500.0,49.1972,49.2124,49.0454,49.1441,35500.0
2007-11-19 14:40:00,64.73,65.01,64.73,64.9,54800.0,49.1289,49.3414,49.1289,49.2579,54800.0
2007-11-19 14:50:00,64.89,64.89,64.51,64.59,54400.0,49.2503,49.2503,48.9619,49.0226,54400.0
2007-11-19 15:00:00,64.56,64.59,64.38,64.46,76800.0,48.9999,49.0226,48.8633,48.924,76800.0
2007-11-19 15:10:00,64.46,64.65,64.35,64.62,67300.0,48.924,49.0682,48.8405,49.0454,67300.0
2007-11-19 15:20:00,64.6,64.8,64.56,64.76,123000.0,49.0302,49.182,48.9999,49.1517,123000.0
2007-11-19 15:30:00,64.75,64.8,64.43,64.58,103900.0,49.1441,49.182,48.9012,49.015,103900.0
2007-11-19 15:40:00,64.59,64.7,64.47,64.66,137900.0,49.0226,49.1061,48.9316,49.0758,137900.0
2007-11-19 15:50:00,64.66,64.9,64.65,64.83,245900.0,49.0758,49.2579,49.0682,49.2048,245900.0
2007-11-20 09:30:00,63.9,65.22,63.9,65.13,133800.0,48.4989,49.5008,48.4989,49.4325,133800.0
2007-11-20 09:40:00,65.14,65.19,64.93,65.1,130400.0,49.4401,49.478,49.2807,49.4097,130400.0
2007-11-20 09:50:00,65.13,65.64,65.08,65.57,190900.0,49.4325,49.8196,49.3945,49.7664,190900.0
2007-11-20 10:00:00,65.6,65.91,65.53,65.71,198900.0,49.7892,50.0245,49.7361,49.8727,198900.0
2007-11-20 10:10:00,65.7,65.7,65.46,65.48,96600.0,49.8651,49.8651,49.683,49.6981,96600.0
2007-11-20 10:20:00,65.51,65.53,65.3,65.53,61300.0,49.7209,49.7361,49.5615,49.7361,61300.0
2007-11-20 10:30:00,65.53,65.53,65.23,65.39,90700.0,49.7361,49.7361,49.5084,49.6298,90700.0
2007-11-20 10:40:00,65.39,65.75,65.31,65.5,185700.0,49.6298,49.9031,49.5691,49.7133,185700.0
2007-11-20 10:50:00,65.48,65.64,65.47,65.58,115700.0,49.6981,49.8196,49.6905,49.774,115700.0
2007-11-20 11:00:00,65.58,65.76,65.45,65.61,62700.0,49.774,49.9106,49.6754,49.7968,62700.0
2007-11-20 11:10:00,65.64,65.64,65.37,65.55,55800.0,49.8196,49.8196,49.6146,49.7513,55800.0
2007-11-20 11:20:00,65.55,65.59,65.35,65.47,52700.0,49.7513,49.7816,49.5995,49.6905,52700.0
2007-11-20 11:30:00,65.5,65.63,65.42,65.5,22500.0,49.7133,49.812,49.6526,49.7133,22500.0
2007-11-20 11:40:00,65.52,65.52,65.24,65.4,26700.0,49.7285,49.7285,49.516,49.6374,26700.0
2007-11-20 11:50:00,65.4,65.46,65.21,65.22,26700.0,49.6374,49.683,49.4932,49.5008,26700.0
2007-11-20 12:00:00,65.2,65.22,64.92,64.94,48400.0,49.4856,49.5008,49.2731,49.2883,48400.0
2007-11-20 12:10:00,64.92,64.94,64.75,64.84,59100.0,49.2731,49.2883,49.1441,49.2124,59100.0
2007-11-20 12:20:00,64.84,64.96,64.79,64.79,39300.0,49.2124,49.3035,49.1744,49.1744,39300.0
2007-11-20 12:30:00,64.76,64.8,64.51,64.68,28500.0,49.1517,49.182,48.9619,49.0909,28500.0
2007-11-20 12:40:00,64.68,64.69,64.5,64.69,29300.0,49.0909,49.0985,48.9543,49.0985,29300.0
2007-11-20 12:50:00,64.69,64.92,64.69,64.8,59600.0,49.0985,49.2731,49.0985,49.182,59600.0
2007-11-20 13:00:00,64.77,64.8,64.16,64.18,39100.0,49.1593,49.182,48.6963,48.7115,39100.0
2007-11-20 13:10:00,64.19,64.3,63.95,64.3,66100.0,48.719,48.8025,48.5369,48.8025,66100.0
2007-11-20 13:20:00,64.29,64.5,64.06,64.06,31200.0,48.7949,48.9543,48.6204,48.6204,31200.0
2007-11-20 13:30:00,64.06,64.62,64.06,64.55,36800.0,48.6204,49.0454,48.6204,48.9923,36800.0
2007-11-20 13:40:00,64.58,64.63,64.4,64.49,14200.0,49.015,49.053,48.8784,48.9467,14200.0
2007-11-20 13:50:00,64.49,64.65,64.36,64.56,21500.0,48.9467,49.0682,48.8481,48.9999,21500.0
2007-11-20 14:00:00,64.57,64.75,64.0,64.19,149500.0,49.0075,49.1441,48.5748,48.719,149500.0
2007-11-20 14:10:00,64.08,64.63,64.0,64.58,95300.0,48.6356,49.053,48.5748,49.015,95300.0
2007-11-20 14:20:00,64.62,64.69,63.8,63.88,85600.0,49.0454,49.0985,48.423,48.4838,85600.0
2007-11-20 14:30:00,63.88,64.3,63.79,64.3,72400.0,48.4838,48.8025,48.4155,48.8025,72400.0
2007-11-20 14:40:00,64.33,64.49,64.18,64.41,60500.0,48.8253,48.9467,48.7115,48.886,60500.0
2007-11-20 14:50:00,64.41,64.45,64.06,64.15,48000.0,48.886,48.9164,48.6204,48.6887,48000.0
2007-11-20 15:00:00,64.17,64.24,63.94,64.06,31800.0,48.7039,48.757,48.5293,48.6204,31800.0
2007-11-20 15:10:00,64.15,64.37,63.93,63.93,39300.0,48.6887,48.8557,48.5217,48.5217,39300.0
2007-11-20 15:20:00,63.94,64.6,63.91,64.56,48900.0,48.5293,49.0302,48.5065,48.9999,48900.0
2007-11-20 15:30:00,64.59,65.3,64.57,65.16,149300.0,49.0226,49.5615,49.0075,49.4553,149300.0
2007-11-20 15:40:00,65.18,65.4,65.16,65.18,126000.0,49.4704,49.6374,49.4553,49.4704,126000.0
2007-11-20 15:50:00,65.2,65.25,64.65,64.87,75000.0,49.4856,49.5236,49.0682,49.2352,75000.0
2007-11-21 09:30:00,62.68,62.68,61.59,61.84,195900.0,47.573,47.573,46.7457,46.9354,195900.0
2007-11-21 09:40:00,61.8,61.8,61.43,61.54,122800.0,46.9051,46.9051,46.6243,46.7077,122800.0
2007-11-21 09:50:00,61.56,61.85,61.49,61.65,173000.0,46.7229,46.943,46.6698,46.7912,173000.0
2007-11-21 10:00:00,61.66,61.8,61.28,61.39,134800.0,46.7988,46.9051,46.5104,46.5939,134800.0
2007-11-21 10:10:00,61.39,61.73,61.34,61.55,84100.0,46.5939,46.852,46.5559,46.7153,84100.0
2007-11-21 10:20:00,61.58,61.62,61.38,61.47,87400.0,46.7381,46.7685,46.5863,46.6546,87400.0
2007-11-21 10:30:00,61.45,61.54,61.08,61.33,86400.0,46.6394,46.7077,46.3586,46.5484,86400.0
2007-11-21 10:40:00,61.3,61.46,61.21,61.4,125000.0,46.5256,46.647,46.4573,46.6015,125000.0
2007-11-21 10:50:00,61.38,61.38,61.04,61.1,61800.0,46.5863,46.5863,46.3283,46.3738,61800.0
2007-11-21 11:00:00,61.1,61.1,60.99,61.06,88900.0,46.3738,46.3738,46.2903,46.3434,88900.0
2007-11-21 11:10:00,61.07,61.41,61.07,61.22,36700.0,46.351,46.6091,46.351,46.4649,36700.0
2007-11-21 11:20:00,61.22,61.37,61.04,61.37,32600.0,46.4649,46.5787,46.3283,46.5787,32600.0
2007-11-21 11:30:00,61.38,61.72,61.32,61.69,91200.0,46.5863,46.8444,46.5408,46.8216,91200.0
2007-11-21 11:40:00,61.7,61.77,61.56,61.63,43600.0,46.8292,46.8823,46.7229,46.7761,43600.0
2007-11-21 11:50:00,61.63,61.74,61.59,61.61,41800.0,46.7761,46.8595,46.7457,46.7609,41800.0
2007-11-21 12:00:00,61.64,61.93,61.61,61.71,46800.0,46.7836,47.0037,46.7609,46.8368,46800.0
2007-11-21 12:10:00,61.76,61.86,61.59,61.64,40300.0,46.8747,46.9506,46.7457,46.7836,40300.0
2007-11-21 12:20:00,61.64,61.73,61.54,61.7,22500.0,46.7836,46.852,46.7077,46.8292,22500.0
2007-11-21 12:30:00,61.67,62.05,61.59,62.01,38200.0,46.8064,47.0948,46.7457,47.0645,38200.0
2007-11-21 12:40:00,62.02,62.23,61.91,62.23,49000.0,47.0721,47.2314,46.9886,47.2314,49000.0
2007-11-21 12:50:00,62.24,62.6,62.04,62.57,75000.0,47.239,47.5123,47.0872,47.4895,75000.0
2007-11-21 13:00:00,62.52,62.69,62.37,62.37,86900.0,47.4515,47.5806,47.3377,47.3377,86900.0
2007-11-21 13:10:00,62.37,62.5,62.07,62.14,54000.0,47.3377,47.4364,47.11,47.1631,54000.0
2007-11-21 13:20:00,62.13,62.33,61.86,61.88,34800.0,47.1555,47.3073,46.9506,46.9658,34800.0
2007-11-21 13:30:00,61.94,62.15,61.88,61.99,14800.0,47.0113,47.1707,46.9658,47.0493,14800.0
2007-11-21 13:40:00,62.03,62.25,61.88,62.2,26800.0,47.0796,47.2466,46.9658,47.2087,26800.0
2007-11-21 13:50:00,62.21,62.39,62.01,62.27,39900.0,47.2163,47.3529,47.0645,47.2618,39900.0
2007-11-21 14:00:00,62.28,62.39,62.18,62.32,19200.0,47.2694,47.3529,47.1935,47.2998,19200.0
2007-11-21 14:10:00,62.35,62.41,62.24,62.27,40600.0,47.3225,47.3681,47.239,47.2618,40600.0
2007-11-21 14:20:00,62.27,62.31,62.05,62.21,36100.0,47.2618,47.2922,47.0948,47.2163,36100.0
2007-11-21 14:30:00,62.27,62.39,62.24,62.24,29900.0,47.2618,47.3529,47.239,47.239,29900.0
2007-11-21 14:40:00,62.26,62.39,62.14,62.34,29300.0,47.2542,47.3529,47.1631,47.3149,29300.0
2007-11-21 14:50:00,62.32,62.78,62.28,62.74,51100.0,47.2998,47.6489,47.2694,47.6185,51100.0
2007-11-21 15:00:00,62.76,62.89,62.35,62.36,82900.0,47.6337,47.7324,47.3225,47.3301,82900.0
2007-11-21 15:10:00,62.35,62.36,61.93,61.93,55900.0,47.3225,47.3301,47.0037,47.0037,55900.0
2007-11-21 15:20:00,61.97,62.35,61.94,62.03,49700.0,47.0341,47.3225,47.0113,47.0796,49700.0
2007-11-21 15:30:00,62.05,62.1,61.86,62.0,81900.0,47.0948,47.1328,46.9506,47.0569,81900.0
2007-11-21 15:40:00,61.95,62.22,61.79,62.21,73800.0,47.0189,47.2239,46.8975,47.2163,73800.0
2007-11-21 15:50:00,62.22,62.23,61.75,61.77,122500.0,47.2239,47.2314,46.8671,46.8823,122500.0
2007-11-23 09:30:00,62.58,62.81,61.2,62.14,138800.0,47.4971,47.6717,46.4497,47.1631,138800.0
2007-11-23 09:40:00,62.12,62.28,62.0,62.11,80700.0,47.148,47.2694,47.0569,47.1404,80700.0
2007-11-23 09:50:00,62.08,62.14,62.01,62.04,83500.0,47.1176,47.1631,47.0645,47.0872,83500.0
2007-11-23 10:00:00,62.04,62.23,62.03,62.19,81700.0,47.0872,47.2314,47.0796,47.2011,81700.0
2007-11-23 10:10:00,62.19,62.36,62.16,62.35,103000.0,47.2011,47.3301,47.1783,47.3225,103000.0
2007-11-23 10:20:00,62.36,62.4,62.16,62.16,299900.0,47.3301,47.3605,47.1783,47.1783,299900.0
2007-11-23 10:30:00,62.16,62.5,62.13,62.46,41800.0,47.1783,47.4364,47.1555,47.406,41800.0
2007-11-23 10:40:00,62.46,62.46,62.29,62.29,23700.0,47.406,47.406,47.277,47.277,23700.0
2007-11-23 10:50:00,62.3,62.6,62.28,62.58,27600.0,47.2846,47.5123,47.2694,47.4971,27600.0
2007-11-23 11:00:00,62.57,62.7,62.32,62.65,38900.0,47.4895,47.5882,47.2998,47.5502,38900.0
2007-11-23 11:10:00,62.66,62.66,62.55,62.6,16700.0,47.5578,47.5578,47.4743,47.5123,16700.0
2007-11-23 11:20:00,62.61,62.73,62.55,62.68,49400.0,47.5199,47.6109,47.4743,47.573,49400.0
2007-11-23 11:30:00,62.69,62.89,62.67,62.89,21800.0,47.5806,47.7324,47.5654,47.7324,21800.0
2007-11-23 11:40:00,62.88,62.9,62.76,62.76,11000.0,47.7248,47.74,47.6337,47.6337,11000.0
2007-11-23 11:50:00,62.78,62.89,62.77,62.82,11200.0,47.6489,47.7324,47.6413,47.6792,11200.0
2007-11-23 12:00:00,62.82,62.82,62.66,62.7,33900.0,47.6792,47.6792,47.5578,47.5882,33900.0
2007-11-23 12:10:00,62.69,62.92,62.69,62.81,19700.0,47.5806,47.7551,47.5806,47.6717,19700.0
2007-11-23 12:20:00,62.79,62.94,62.79,62.85,23800.0,47.6565,47.7703,47.6565,47.702,23800.0
2007-11-23 12:30:00,62.87,62.91,62.68,62.68,45800.0,47.7172,47.7475,47.573,47.573,45800.0
2007-11-23 12:40:00,62.66,62.75,62.53,62.56,41700.0,47.5578,47.6261,47.4591,47.4819,41700.0
2007-11-23 12:50:00,62.53,62.54,62.27,62.5,87800.0,47.4591,47.4667,47.2618,47.4364,87800.0
2007-11-26 09:30:00,64.75,64.76,63.85,64.24,131900.0,49.1441,49.1517,48.461,48.757,131900.0
2007-11-26 09:40:00,64.24,64.4,64.11,64.34,92800.0,48.757,48.8784,48.6583,48.8329,92800.0
2007-11-26 09:50:00,64.35,64.62,64.33,64.53,44100.0,48.8405,49.0454,48.8253,48.9771,44100.0
2007-11-26 10:00:00,64.53,64.53,64.41,64.42,37500.0,48.9771,48.9771,48.886,48.8936,37500.0
2007-11-26 10:10:00,64.43,64.56,64.33,64.36,52700.0,48.9012,48.9999,48.8253,48.8481,52700.0
2007-11-26 10:20:00,64.39,64.46,64.16,64.16,64500.0,48.8708,48.924,48.6963,48.6963,64500.0
2007-11-26 10:30:00,64.16,64.35,64.13,64.28,59000.0,48.6963,48.8405,48.6735,48.7874,59000.0
2007-11-26 10:40:00,64.23,64.23,64.0,64.13,26800.0,48.7494,48.7494,48.5748,48.6735,26800.0
2007-11-26 10:50:00,64.12,64.14,63.92,63.92,42200.0,48.6659,48.6811,48.5141,48.5141,42200.0
2007-11-26 11:00:00,63.94,64.14,63.94,64.03,60200.0,48.5293,48.6811,48.5293,48.5976,60200.0
2007-11-26 11:10:00,64.04,64.05,63.73,63.85,84100.0,48.6052,48.6128,48.3699,48.461,84100.0
2007-11-26 11:20:00,63.85,63.97,63.74,63.83,38800.0,48.461,48.5521,48.3775,48.4458,38800.0
2007-11-26 11:30:00,63.82,64.14,63.8,64.02,69800.0,48.4382,48.6811,48.423,48.59,69800.0
2007-11-26 11:40:00,64.01,64.03,63.83,63.93,36300.0,48.5824,48.5976,48.4458,48.5217,36300.0
2007-11-26 11:50:00,63.94,64.03,63.74,63.8,41000.0,48.5293,48.5976,48.3775,48.423,41000.0
2007-11-26 12:00:00,63.8,63.94,63.78,63.83,298700.0,48.423,48.5293,48.4079,48.4458,298700.0
2007-11-26 12:10:00,63.83,63.96,63.71,63.71,56800.0,48.4458,48.5445,48.3547,48.3547,56800.0
2007-11-26 12:20:00,63.71,63.91,63.64,63.9,110700.0,48.3547,48.5065,48.3016,48.4989,110700.0
2007-11-26 12:30:00,63.9,63.98,63.8,63.82,99200.0,48.4989,48.5597,48.423,48.4382,99200.0
2007-11-26 12:40:00,63.82,64.09,63.77,63.96,106300.0,48.4382,48.6431,48.4003,48.5445,106300.0
2007-11-26 12:50:00,64.0,64.08,63.85,64.05,60700.0,48.5748,48.6356,48.461,48.6128,60700.0
2007-11-26 13:00:00,64.03,64.13,63.89,63.89,44200.0,48.5976,48.6735,48.4914,48.4914,44200.0
2007-11-26 13:10:00,63.85,64.02,63.85,63.92,22600.0,48.461,48.59,48.461,48.5141,22600.0
2007-11-26 13:20:00,63.95,63.96,63.85,63.91,18300.0,48.5369,48.5445,48.461,48.5065,18300.0
2007-11-26 13:30:00,63.89,64.11,63.88,64.07,59900.0,48.4914,48.6583,48.4838,48.628,59900.0
2007-11-26 13:40:00,64.08,64.12,63.66,63.66,41700.0,48.6356,48.6659,48.3168,48.3168,41700.0
2007-11-26 13:50:00,63.66,63.7,63.51,63.6,155500.0,48.3168,48.3471,48.2029,48.2712,155500.0
2007-11-26 14:00:00,63.59,63.65,63.5,63.55,93800.0,48.2637,48.3092,48.1953,48.2333,93800.0
2007-11-26 14:10:00,63.55,63.62,63.33,63.57,101000.0,48.2333,48.2864,48.0663,48.2485,101000.0
2007-11-26 14:20:00,63.58,63.78,63.55,63.68,45300.0,48.2561,48.4079,48.2333,48.332,45300.0
2007-11-26 14:30:00,63.72,63.74,63.61,63.61,32700.0,48.3623,48.3775,48.2788,48.2788,32700.0
2007-11-26 14:40:00,63.61,63.68,63.35,63.35,70900.0,48.2788,48.332,48.0815,48.0815,70900.0
2007-11-26 14:50:00,63.34,63.59,63.15,63.19,93000.0,48.0739,48.2637,47.9297,47.9601,93000.0
2007-11-26 15:00:00,63.15,63.18,62.86,62.9,189300.0,47.9297,47.9525,47.7096,47.74,189300.0
2007-11-26 15:10:00,62.9,62.9,62.65,62.74,175200.0,47.74,47.74,47.5502,47.6185,175200.0
2007-11-26 15:20:00,62.74,62.75,62.16,62.25,778200.0,47.6185,47.6261,47.1783,47.2466,778200.0
2007-11-26 15:30:00,62.26,62.61,62.26,62.43,196100.0,47.2542,47.5199,47.2542,47.3832,196100.0
2007-11-26 15:40:00,62.43,62.63,62.19,62.44,211800.0,47.3832,47.535,47.2011,47.3908,211800.0
2007-11-26 15:50:00,62.42,62.45,61.97,62.36,317800.0,47.3756,47.3984,47.0341,47.3301,317800.0
2007-11-27 09:30:00,63.63,63.89,63.25,63.78,84200.0,48.294,48.4914,48.0056,48.4079,84200.0
2007-11-27 09:40:00,63.77,63.97,63.71,63.97,62000.0,48.4003,48.5521,48.3547,48.5521,62000.0
2007-11-27 09:50:00,63.93,64.13,63.88,63.97,140300.0,48.5217,48.6735,48.4838,48.5521,140300.0
2007-11-27 10:00:00,63.96,63.97,63.51,63.56,206100.0,48.5445,48.5521,48.2029,48.2409,206100.0
2007-11-27 10:10:00,63.61,63.61,63.22,63.51,213000.0,48.2788,48.2788,47.9828,48.2029,213000.0
2007-11-27 10:20:00,63.5,63.79,63.45,63.75,164300.0,48.1953,48.4155,48.1574,48.3851,164300.0
2007-11-27 10:30:00,63.74,64.05,63.73,64.01,115800.0,48.3775,48.6128,48.3699,48.5824,115800.0
2007-11-27 10:40:00,63.99,64.09,63.79,63.94,68500.0,48.5673,48.6431,48.4155,48.5293,68500.0
2007-11-27 10:50:00,63.95,64.1,63.92,64.03,86400.0,48.5369,48.6507,48.5141,48.5976,86400.0
2007-11-27 11:00:00,64.03,64.05,63.85,63.94,76500.0,48.5976,48.6128,48.461,48.5293,76500.0
2007-11-27 11:10:00,63.92,64.08,63.92,64.03,32500.0,48.5141,48.6356,48.5141,48.5976,32500.0
2007-11-27 11:20:00,64.02,64.15,63.9,63.97,45600.0,48.59,48.6887,48.4989,48.5521,45600.0
2007-11-27 11:30:00,64.01,64.44,64.01,64.36,103900.0,48.5824,48.9088,48.5824,48.8481,103900.0
2007-11-27 11:40:00,64.38,64.59,64.26,64.29,112500.0,48.8633,49.0226,48.7722,48.7949,112500.0
2007-11-27 11:50:00,64.3,64.3,64.1,64.14,66000.0,48.8025,48.8025,48.6507,48.6811,66000.0
2007-11-27 12:00:00,64.14,64.3,63.98,64.11,42300.0,48.6811,48.8025,48.5597,48.6583,42300.0
2007-11-27 12:10:00,64.12,64.13,63.89,63.98,45700.0,48.6659,48.6735,48.4914,48.5597,45700.0
2007-11-27 12:20:00,63.98,64.12,63.82,63.98,35900.0,48.5597,48.6659,48.4382,48.5597,35900.0
2007-11-27 12:30:00,64.0,64.38,64.0,64.37,35000.0,48.5748,48.8633,48.5748,48.8557,35000.0
2007-11-27 12:40:00,64.34,64.52,64.32,64.52,40300.0,48.8329,48.9695,48.8177,48.9695,40300.0
2007-11-27 12:50:00,64.53,64.6,64.27,64.27,42600.0,48.9771,49.0302,48.7798,48.7798,42600.0
2007-11-27 13:00:00,64.26,64.54,64.26,64.54,19800.0,48.7722,48.9847,48.7722,48.9847,19800.0
2007-11-27 13:10:00,64.55,64.57,64.21,64.29,36800.0,48.9923,49.0075,48.7342,48.7949,36800.0
2007-11-27 13:20:00,64.29,64.58,64.27,64.5,28800.0,48.7949,49.015,48.7798,48.9543,28800.0
2007-11-27 13:30:00,64.5,64.5,64.3,64.42,27700.0,48.9543,48.9543,48.8025,48.8936,27700.0
2007-11-27 13:40:00,64.37,64.41,64.33,64.33,27000.0,48.8557,48.886,48.8253,48.8253,27000.0
2007-11-27 13:50:00,64.33,64.33,64.02,64.08,40700.0,48.8253,48.8253,48.59,48.6356,40700.0
2007-11-27 14:00:00,64.08,64.18,63.94,64.04,51300.0,48.6356,48.7115,48.5293,48.6052,51300.0
2007-11-27 14:10:00,64.05,64.35,64.01,64.35,27000.0,48.6128,48.8405,48.5824,48.8405,27000.0
2007-11-27 14:20:00,64.34,64.36,64.17,64.26,72000.0,48.8329,48.8481,48.7039,48.7722,72000.0
2007-11-27 14:30:00,64.2,64.34,63.98,64.1,88600.0,48.7266,48.8329,48.5597,48.6507,88600.0
2007-11-27 14:40:00,64.11,64.12,63.77,63.97,186200.0,48.6583,48.6659,48.4003,48.5521,186200.0
2007-11-27 14:50:00,63.96,64.26,63.95,64.2,30000.0,48.5445,48.7722,48.5369,48.7266,30000.0
2007-11-27 15:00:00,64.23,64.3,63.9,64.01,63100.0,48.7494,48.8025,48.4989,48.5824,63100.0
2007-11-27 15:10:00,64.04,64.4,64.04,64.34,56700.0,48.6052,48.8784,48.6052,48.8329,56700.0
2007-11-27 15:20:00,64.25,64.3,63.91,64.11,87200.0,48.7646,48.8025,48.5065,48.6583,87200.0
2007-11-27 15:30:00,64.1,64.74,64.03,64.66,87200.0,48.6507,49.1365,48.5976,49.0758,87200.0
2007-11-27 15:40:00,64.65,64.88,64.45,64.66,172700.0,49.0682,49.2427,48.9164,49.0758,172700.0
2007-11-27 15:50:00,64.65,64.85,64.54,64.76,146100.0,49.0682,49.22,48.9847,49.1517,146100.0
2007-11-28 09:30:00,64.95,64.97,64.18,64.88,77600.0,49.2959,49.3111,48.7115,49.2427,77600.0
2007-11-28 09:40:00,64.9,64.97,64.61,64.92,134100.0,49.2579,49.3111,49.0378,49.2731,134100.0
2007-11-28 09:50:00,64.9,65.12,64.85,65.1,85900.0,49.2579,49.4249,49.22,49.4097,85900.0
2007-11-28 10:00:00,65.06,65.18,64.83,64.85,76100.0,49.3794,49.4704,49.2048,49.22,76100.0
2007-11-28 10:10:00,64.83,65.19,64.83,65.17,94300.0,49.2048,49.478,49.2048,49.4628,94300.0
2007-11-28 10:20:00,65.16,65.4,65.14,65.38,57800.0,49.4553,49.6374,49.4401,49.6222,57800.0
2007-11-28 10:30:00,65.38,65.57,65.38,65.57,70400.0,49.6222,49.7664,49.6222,49.7664,70400.0
2007-11-28 10:40:00,65.56,65.81,65.55,65.73,77400.0,49.7589,49.9486,49.7513,49.8879,77400.0
2007-11-28 10:50:00,65.74,65.79,65.61,65.68,40700.0,49.8955,49.9334,49.7968,49.8499,40700.0
2007-11-28 11:00:00,65.65,65.74,65.56,65.59,40500.0,49.8272,49.8955,49.7589,49.7816,40500.0
2007-11-28 11:10:00,65.59,65.83,65.55,65.63,44400.0,49.7816,49.9638,49.7513,49.812,44400.0
2007-11-28 11:20:00,65.67,65.67,65.52,65.59,70800.0,49.8423,49.8423,49.7285,49.7816,70800.0
2007-11-28 11:30:00,65.6,65.71,65.47,65.52,21100.0,49.7892,49.8727,49.6905,49.7285,21100.0
2007-11-28 11:40:00,65.51,65.67,65.47,65.55,23000.0,49.7209,49.8423,49.6905,49.7513,23000.0
2007-11-28 11:50:00,65.56,65.75,65.51,65.74,30700.0,49.7589,49.9031,49.7209,49.8955,30700.0
2007-11-28 12:00:00,65.77,65.96,65.75,65.89,42700.0,49.9182,50.0624,49.9031,50.0093,42700.0
2007-11-28 12:10:00,65.89,65.94,65.73,65.94,96200.0,50.0093,50.0473,49.8879,50.0473,96200.0
2007-11-28 12:20:00,65.94,65.96,65.89,65.9,26000.0,50.0473,50.0624,50.0093,50.0169,26000.0
2007-11-28 12:30:00,65.9,66.01,65.88,65.97,52500.0,50.0169,50.1004,50.0017,50.07,52500.0
2007-11-28 12:40:00,65.94,66.04,65.84,65.98,41500.0,50.0473,50.1232,49.9714,50.0776,41500.0
2007-11-28 12:50:00,65.99,66.01,65.91,65.97,22800.0,50.0852,50.1004,50.0245,50.07,22800.0
2007-11-28 13:00:00,65.99,66.05,65.96,66.0,42300.0,50.0852,50.1308,50.0624,50.0928,42300.0
2007-11-28 13:10:00,66.01,66.09,65.96,66.06,55600.0,50.1004,50.1611,50.0624,50.1383,55600.0
2007-11-28 13:20:00,66.05,66.08,66.0,66.05,31300.0,50.1308,50.1535,50.0928,50.1308,31300.0
2007-11-28 13:30:00,66.04,66.24,65.99,66.17,87200.0,50.1232,50.275,50.0852,50.2218,87200.0
2007-11-28 13:40:00,66.09,66.09,65.98,66.07,31700.0,50.1611,50.1611,50.0776,50.1459,31700.0
2007-11-28 13:50:00,66.08,66.26,66.05,66.2,40600.0,50.1535,50.2901,50.1308,50.2446,40600.0
2007-11-28 14:00:00,66.19,66.39,66.15,66.39,93000.0,50.237,50.3888,50.2067,50.3888,93000.0
2007-11-28 14:10:00,66.36,66.52,66.28,66.33,61600.0,50.366,50.4875,50.3053,50.3433,61600.0
2007-11-28 14:20:00,66.32,66.32,66.1,66.22,42800.0,50.3357,50.3357,50.1687,50.2598,42800.0
2007-11-28 14:30:00,66.23,66.46,66.17,66.4,44100.0,50.2674,50.4419,50.2218,50.3964,44100.0
2007-11-28 14:40:00,66.4,66.44,66.11,66.33,84300.0,50.3964,50.4268,50.1763,50.3433,84300.0
2007-11-28 14:50:00,66.33,66.57,66.24,66.57,66400.0,50.3433,50.5254,50.275,50.5254,66400.0
2007-11-28 15:00:00,66.55,66.65,66.47,66.6,117000.0,50.5102,50.5861,50.4495,50.5482,117000.0
2007-11-28 15:10:00,66.61,66.75,66.6,66.74,126100.0,50.5558,50.662,50.5482,50.6545,126100.0
2007-11-28 15:20:00,66.71,66.82,66.56,66.58,60500.0,50.6317,50.7152,50.5178,50.533,60500.0
2007-11-28 15:30:00,66.58,67.0,66.56,67.0,273200.0,50.533,50.8518,50.5178,50.8518,273200.0
2007-11-28 15:40:00,67.01,67.05,66.27,66.28,403600.0,50.8594,50.8897,50.2977,50.3053,403600.0
2007-11-28 15:50:00,66.28,66.68,66.13,66.37,230600.0,50.3053,50.6089,50.1915,50.3736,230600.0
2007-11-29 09:30:00,65.45,65.83,65.23,65.46,65800.0,49.6754,49.9638,49.5084,49.683,65800.0
2007-11-29 09:40:00,65.46,65.77,65.26,65.36,68300.0,49.683,49.9182,49.5312,49.6071,68300.0
2007-11-29 09:50:00,65.35,65.61,65.29,65.46,64800.0,49.5995,49.7968,49.5539,49.683,64800.0
2007-11-29 10:00:00,65.38,65.52,65.18,65.23,48200.0,49.6222,49.7285,49.4704,49.5084,48200.0
2007-11-29 10:10:00,65.16,65.35,65.1,65.28,26500.0,49.4553,49.5995,49.4097,49.5463,26500.0
2007-11-29 10:20:00,65.29,65.36,65.13,65.29,61700.0,49.5539,49.6071,49.4325,49.5539,61700.0
2007-11-29 10:30:00,65.28,65.57,65.21,65.57,47500.0,49.5463,49.7664,49.4932,49.7664,47500.0
2007-11-29 10:40:00,65.51,65.6,65.4,65.41,38300.0,49.7209,49.7892,49.6374,49.645,38300.0
2007-11-29 10:50:00,65.43,65.6,65.4,65.59,19700.0,49.6602,49.7892,49.6374,49.7816,19700.0
2007-11-29 11:00:00,65.57,65.61,65.46,65.58,42200.0,49.7664,49.7968,49.683,49.774,42200.0
2007-11-29 11:10:00,65.58,65.65,65.53,65.58,98500.0,49.774,49.8272,49.7361,49.774,98500.0
2007-11-29 11:20:00,65.58,65.77,65.5,65.75,39400.0,49.774,49.9182,49.7133,49.9031,39400.0
2007-11-29 11:30:00,65.75,66.01,65.75,65.95,52100.0,49.9031,50.1004,49.9031,50.0549,52100.0
2007-11-29 11:40:00,65.95,66.25,65.93,66.15,31500.0,50.0549,50.2825,50.0397,50.2067,31500.0
2007-11-29 11:50:00,66.14,66.14,65.97,66.0,24200.0,50.1991,50.1991,50.07,50.0928,24200.0
2007-11-29 12:00:00,65.99,66.03,65.93,65.93,22900.0,50.0852,50.1156,50.0397,50.0397,22900.0
2007-11-29 12:10:00,65.92,65.92,65.76,65.81,37000.0,50.0321,50.0321,49.9106,49.9486,37000.0
2007-11-29 12:20:00,65.8,66.03,65.8,66.02,24500.0,49.941,50.1156,49.941,50.108,24500.0
2007-11-29 12:30:00,66.03,66.05,65.74,65.74,44900.0,50.1156,50.1308,49.8955,49.8955,44900.0
2007-11-29 12:40:00,65.78,65.79,65.35,65.39,101600.0,49.9258,49.9334,49.5995,49.6298,101600.0
2007-11-29 12:50:00,65.39,65.56,65.33,65.36,41800.0,49.6298,49.7589,49.5843,49.6071,41800.0
2007-11-29 13:00:00,65.33,65.39,65.12,65.34,40400.0,49.5843,49.6298,49.4249,49.5919,40400.0
2007-11-29 13:10:00,65.31,65.42,65.26,65.27,46900.0,49.5691,49.6526,49.5312,49.5387,46900.0
2007-11-29 13:20:00,65.28,65.46,65.2,65.3,76600.0,49.5463,49.683,49.4856,49.5615,76600.0
2007-11-29 13:30:00,65.33,65.53,65.33,65.42,15200.0,49.5843,49.7361,49.5843,49.6526,15200.0
2007-11-29 13:40:00,65.39,65.42,65.14,65.34,32100.0,49.6298,49.6526,49.4401,49.5919,32100.0
2007-11-29 13:50:00,65.35,65.64,65.35,65.5,25600.0,49.5995,49.8196,49.5995,49.7133,25600.0
2007-11-29 14:00:00,65.48,65.58,65.28,65.47,18500.0,49.6981,49.774,49.5463,49.6905,18500.0
2007-11-29 14:10:00,65.45,65.62,65.4,65.5,27600.0,49.6754,49.8044,49.6374,49.7133,27600.0
2007-11-29 14:20:00,65.51,65.61,65.36,65.6,28300.0,49.7209,49.7968,49.6071,49.7892,28300.0
2007-11-29 14:30:00,65.56,65.6,65.36,65.41,24200.0,49.7589,49.7892,49.6071,49.645,24200.0
2007-11-29 14:40:00,65.44,65.56,65.41,65.5,8600.0,49.6678,49.7589,49.645,49.7133,8600.0
2007-11-29 14:50:00,65.5,65.65,65.48,65.58,12600.0,49.7133,49.8272,49.6981,49.774,12600.0
2007-11-29 15:00:00,65.6,65.75,65.55,65.69,12300.0,49.7892,49.9031,49.7513,49.8575,12300.0
2007-11-29 15:10:00,65.66,65.66,65.44,65.53,20600.0,49.8347,49.8347,49.6678,49.7361,20600.0
2007-11-29 15:20:00,65.53,65.65,65.38,65.64,24000.0,49.7361,49.8272,49.6222,49.8196,24000.0
2007-11-29 15:30:00,65.69,65.69,65.36,65.38,19800.0,49.8575,49.8575,49.6071,49.6222,19800.0
2007-11-29 15:40:00,65.43,65.66,65.34,65.47,31300.0,49.6602,49.8347,49.5919,49.6905,31300.0
2007-11-29 15:50:00,65.44,65.5,65.3,65.4,38800.0,49.6678,49.7133,49.5615,49.6374,38800.0
2007-11-30 09:30:00,67.2,67.4,66.82,67.2,74100.0,51.0036,51.1554,50.7152,51.0036,74100.0
2007-11-30 09:40:00,67.15,67.37,66.78,66.83,105000.0,50.9656,51.1326,50.6848,50.7228,105000.0
2007-11-30 09:50:00,66.83,66.84,66.58,66.73,72700.0,50.7228,50.7303,50.533,50.6469,72700.0
2007-11-30 10:00:00,66.72,66.93,66.69,66.91,72000.0,50.6393,50.7987,50.6165,50.7835,72000.0
2007-11-30 10:10:00,66.9,66.9,66.57,66.69,66700.0,50.7759,50.7759,50.5254,50.6165,66700.0
2007-11-30 10:20:00,66.64,66.69,66.58,66.67,35200.0,50.5786,50.6165,50.533,50.6013,35200.0
2007-11-30 10:30:00,66.7,66.78,66.6,66.78,18300.0,50.6241,50.6848,50.5482,50.6848,18300.0
2007-11-30 10:40:00,66.74,66.78,66.51,66.51,59600.0,50.6545,50.6848,50.4799,50.4799,59600.0
2007-11-30 10:50:00,66.51,66.64,66.47,66.6,44100.0,50.4799,50.5786,50.4495,50.5482,44100.0
2007-11-30 11:00:00,66.57,66.57,66.25,66.26,35500.0,50.5254,50.5254,50.2825,50.2901,35500.0
2007-11-30 11:10:00,66.29,66.46,66.19,66.2,30900.0,50.3129,50.4419,50.237,50.2446,30900.0
2007-11-30 11:20:00,66.12,66.41,66.12,66.3,28700.0,50.1839,50.404,50.1839,50.3205,28700.0
2007-11-30 11:30:00,66.26,66.27,66.1,66.14,34700.0,50.2901,50.2977,50.1687,50.1991,34700.0
2007-11-30 11:40:00,66.15,66.2,66.1,66.19,48900.0,50.2067,50.2446,50.1687,50.237,48900.0
2007-11-30 11:50:00,66.2,66.38,66.14,66.35,26900.0,50.2446,50.3812,50.1991,50.3584,26900.0
2007-11-30 12:00:00,66.36,66.4,66.21,66.21,4300.0,50.366,50.3964,50.2522,50.2522,4300.0
2007-11-30 12:10:00,66.25,66.26,66.11,66.17,33600.0,50.2825,50.2901,50.1763,50.2218,33600.0
2007-11-30 12:20:00,66.19,66.29,66.11,66.29,20600.0,50.237,50.3129,50.1763,50.3129,20600.0
2007-11-30 12:30:00,66.26,66.34,66.25,66.32,18900.0,50.2901,50.3509,50.2825,50.3357,18900.0
2007-11-30 12:40:00,66.33,66.37,66.23,66.36,14400.0,50.3433,50.3736,50.2674,50.366,14400.0
2007-11-30 12:50:00,66.37,66.46,66.35,66.45,9300.0,50.3736,50.4419,50.3584,50.4343,9300.0
2007-11-30 13:00:00,66.48,66.49,66.39,66.44,15300.0,50.4571,50.4647,50.3888,50.4268,15300.0
2007-11-30 13:10:00,66.45,66.5,66.33,66.5,34100.0,50.4343,50.4723,50.3433,50.4723,34100.0
2007-11-30 13:20:00,66.56,66.68,66.53,66.68,27600.0,50.5178,50.6089,50.4951,50.6089,27600.0
2007-11-30 13:30:00,66.66,66.8,66.63,66.76,14900.0,50.5937,50.7,50.571,50.6696,14900.0
2007-11-30 13:40:00,66.76,66.79,66.67,66.72,18000.0,50.6696,50.6924,50.6013,50.6393,18000.0
2007-11-30 13:50:00,66.73,66.81,66.69,66.72,22400.0,50.6469,50.7076,50.6165,50.6393,22400.0
2007-11-30 14:00:00,66.73,66.75,66.37,66.4,38700.0,50.6469,50.662,50.3736,50.3964,38700.0
2007-11-30 14:10:00,66.42,66.63,66.28,66.36,92200.0,50.4116,50.571,50.3053,50.366,92200.0
2007-11-30 14:20:00,66.41,66.57,66.41,66.52,35700.0,50.404,50.5254,50.404,50.4875,35700.0
2007-11-30 14:30:00,66.51,66.57,66.42,66.52,38800.0,50.4799,50.5254,50.4116,50.4875,38800.0
2007-11-30 14:40:00,66.5,66.52,66.42,66.43,19000.0,50.4723,50.4875,50.4116,50.4192,19000.0
2007-11-30 14:50:00,66.42,66.45,66.37,66.39,43300.0,50.4116,50.4343,50.3736,50.3888,43300.0
2007-11-30 15:00:00,66.4,66.43,66.22,66.24,55800.0,50.3964,50.4192,50.2598,50.275,55800.0
2007-11-30 15:10:00,66.24,66.36,66.13,66.32,53100.0,50.275,50.366,50.1915,50.3357,53100.0
2007-11-30 15:20:00,66.31,66.38,66.25,66.25,72000.0,50.3281,50.3812,50.2825,50.2825,72000.0
2007-11-30 15:30:00,66.33,66.42,66.11,66.34,50600.0,50.3433,50.4116,50.1763,50.3509,50600.0
2007-11-30 15:40:00,66.35,66.5,66.2,66.21,51700.0,50.3584,50.4723,50.2446,50.2522,51700.0
2007-11-30 15:50:00,66.21,66.47,66.08,66.38,132400.0,50.2522,50.4495,50.1535,50.3812,132400.0
2007-12-03 09:30:00,66.35,66.85,65.44,65.88,109900.0,50.3584,50.7379,49.6678,50.0017,109900.0
2007-12-03 09:40:00,65.77,66.0,65.71,65.91,18500.0,49.9182,50.0928,49.8727,50.0245,18500.0
2007-12-03 09:50:00,65.93,66.01,65.9,65.9,29900.0,50.0397,50.1004,50.0169,50.0169,29900.0
2007-12-03 10:00:00,65.9,65.96,65.66,65.74,62400.0,50.0169,50.0624,49.8347,49.8955,62400.0
2007-12-03 10:10:00,65.64,65.88,65.61,65.78,33300.0,49.8196,50.0017,49.7968,49.9258,33300.0
2007-12-03 10:20:00,65.75,65.89,65.68,65.75,34500.0,49.9031,50.0093,49.8499,49.9031,34500.0
2007-12-03 10:30:00,65.79,66.04,65.71,65.93,47400.0,49.9334,50.1232,49.8727,50.0397,47400.0
2007-12-03 10:40:00,65.92,66.0,65.73,65.96,96600.0,50.0321,50.0928,49.8879,50.0624,96600.0
2007-12-03 10:50:00,65.92,66.14,65.88,66.05,11900.0,50.0321,50.1991,50.0017,50.1308,11900.0
2007-12-03 11:00:00,66.09,66.11,65.88,65.92,15800.0,50.1611,50.1763,50.0017,50.0321,15800.0
2007-12-03 11:10:00,65.92,65.94,65.76,65.88,24100.0,50.0321,50.0473,49.9106,50.0017,24100.0
2007-12-03 11:20:00,65.88,65.93,65.72,65.87,31900.0,50.0017,50.0397,49.8803,49.9941,31900.0
2007-12-03 11:30:00,65.85,66.06,65.84,66.05,14200.0,49.979,50.1383,49.9714,50.1308,14200.0
2007-12-03 11:40:00,66.01,66.03,65.93,66.03,5400.0,50.1004,50.1156,50.0397,50.1156,5400.0
2007-12-03 11:50:00,66.05,66.1,65.93,65.98,8500.0,50.1308,50.1687,50.0397,50.0776,8500.0
2007-12-03 12:00:00,65.97,66.01,65.89,65.95,7100.0,50.07,50.1004,50.0093,50.0549,7100.0
2007-12-03 12:10:00,66.0,66.02,65.93,65.97,14800.0,50.0928,50.108,50.0397,50.07,14800.0
2007-12-03 12:20:00,65.96,66.03,65.9,66.03,14900.0,50.0624,50.1156,50.0169,50.1156,14900.0
2007-12-03 12:30:00,66.03,66.09,65.9,65.9,45600.0,50.1156,50.1611,50.0169,50.0169,45600.0
2007-12-03 12:40:00,65.9,65.93,65.86,65.87,5300.0,50.0169,50.0397,49.9865,49.9941,5300.0
2007-12-03 12:50:00,65.89,65.99,65.8,65.8,32200.0,50.0093,50.0852,49.941,49.941,32200.0
2007-12-03 13:00:00,65.8,65.88,65.66,65.73,73600.0,49.941,50.0017,49.8347,49.8879,73600.0
2007-12-03 13:10:00,65.75,65.77,65.65,65.77,7800.0,49.9031,49.9182,49.8272,49.9182,7800.0
2007-12-03 13:20:00,65.75,65.82,65.64,65.65,12300.0,49.9031,49.9562,49.8196,49.8272,12300.0
2007-12-03 13:30:00,65.69,65.75,65.55,65.75,13800.0,49.8575,49.9031,49.7513,49.9031,13800.0
2007-12-03 13:40:00,65.72,65.77,65.6,65.72,12700.0,49.8803,49.9182,49.7892,49.8803,12700.0
2007-12-03 13:50:00,65.75,65.79,65.6,65.69,20100.0,49.9031,49.9334,49.7892,49.8575,20100.0
2007-12-03 14:00:00,65.71,65.88,65.71,65.87,20600.0,49.8727,50.0017,49.8727,49.9941,20600.0
2007-12-03 14:10:00,65.86,65.87,65.73,65.84,27000.0,49.9865,49.9941,49.8879,49.9714,27000.0
2007-12-03 14:20:00,65.84,65.86,65.69,65.69,18700.0,49.9714,49.9865,49.8575,49.8575,18700.0
2007-12-03 14:30:00,65.68,65.76,65.51,65.51,117500.0,49.8499,49.9106,49.7209,49.7209,117500.0
2007-12-03 14:40:00,65.54,65.75,65.52,65.73,42700.0,49.7437,49.9031,49.7285,49.8879,42700.0
2007-12-03 14:50:00,65.74,65.9,65.72,65.9,20100.0,49.8955,50.0169,49.8803,50.0169,20100.0
2007-12-03 15:00:00,65.9,65.9,65.65,65.66,31500.0,50.0169,50.0169,49.8272,49.8347,31500.0
2007-12-03 15:10:00,65.67,65.8,65.59,65.75,48200.0,49.8423,49.941,49.7816,49.9031,48200.0
2007-12-03 15:20:00,65.77,66.02,65.62,65.68,62400.0,49.9182,50.108,49.8044,49.8499,62400.0
2007-12-03 15:30:00,65.66,65.79,65.54,65.59,77600.0,49.8347,49.9334,49.7437,49.7816,77600.0
2007-12-03 15:40:00,65.61,65.73,65.51,65.54,93100.0,49.7968,49.8879,49.7209,49.7437,93100.0
2007-12-03 15:50:00,65.54,65.74,65.43,65.73,145500.0,49.7437,49.8955,49.6602,49.8879,145500.0
2007-12-04 09:30:00,66.13,66.23,65.7,65.9,76200.0,50.1915,50.2674,49.8651,50.0169,76200.0
2007-12-04 09:40:00,65.94,66.3,65.9,66.08,36700.0,50.0473,50.3205,50.0169,50.1535,36700.0
2007-12-04 09:50:00,66.08,66.43,65.98,66.42,40300.0,50.1535,50.4192,50.0776,50.4116,40300.0
2007-12-04 10:00:00,66.43,66.47,66.25,66.33,28700.0,50.4192,50.4495,50.2825,50.3433,28700.0
2007-12-04 10:10:00,66.33,66.51,66.2,66.2,40400.0,50.3433,50.4799,50.2446,50.2446,40400.0
2007-12-04 10:20:00,66.22,66.31,66.11,66.27,43800.0,50.2598,50.3281,50.1763,50.2977,43800.0
2007-12-04 10:30:00,66.29,66.42,66.25,66.3,27600.0,50.3129,50.4116,50.2825,50.3205,27600.0
2007-12-04 10:40:00,66.27,66.42,66.25,66.3,10100.0,50.2977,50.4116,50.2825,50.3205,10100.0
2007-12-04 10:50:00,66.27,66.48,66.22,66.38,27700.0,50.2977,50.4571,50.2598,50.3812,27700.0
2007-12-04 11:00:00,66.37,66.49,66.28,66.46,28800.0,50.3736,50.4647,50.3053,50.4419,28800.0
2007-12-04 11:10:00,66.53,66.62,66.42,66.48,18700.0,50.4951,50.5634,50.4116,50.4571,18700.0
2007-12-04 11:20:00,66.48,66.59,66.19,66.19,86300.0,50.4571,50.5406,50.237,50.237,86300.0
2007-12-04 11:30:00,66.18,66.31,66.18,66.28,25200.0,50.2294,50.3281,50.2294,50.3053,25200.0
2007-12-04 11:40:00,66.28,66.47,66.24,66.45,27300.0,50.3053,50.4495,50.275,50.4343,27300.0
2007-12-04 11:50:00,66.42,66.47,66.33,66.37,24400.0,50.4116,50.4495,50.3433,50.3736,24400.0
2007-12-04 12:00:00,66.41,66.56,66.36,66.49,19400.0,50.404,50.5178,50.366,50.4647,19400.0
2007-12-04 12:10:00,66.52,66.57,66.35,66.4,15600.0,50.4875,50.5254,50.3584,50.3964,15600.0
2007-12-04 12:20:00,66.42,66.47,66.38,66.47,6500.0,50.4116,50.4495,50.3812,50.4495,6500.0
2007-12-04 12:30:00,66.48,66.53,66.42,66.42,17900.0,50.4571,50.4951,50.4116,50.4116,17900.0
2007-12-04 12:40:00,66.47,66.6,66.46,66.57,25900.0,50.4495,50.5482,50.4419,50.5254,25900.0
2007-12-04 12:50:00,66.56,66.56,66.5,66.54,1400.0,50.5178,50.5178,50.4723,50.5027,1400.0
2007-12-04 13:00:00,66.58,66.58,66.43,66.45,4800.0,50.533,50.533,50.4192,50.4343,4800.0
2007-12-04 13:10:00,66.44,66.5,66.39,66.45,8900.0,50.4268,50.4723,50.3888,50.4343,8900.0
2007-12-04 13:20:00,66.42,66.46,66.28,66.31,16300.0,50.4116,50.4419,50.3053,50.3281,16300.0
2007-12-04 13:30:00,66.32,66.36,66.31,66.36,2800.0,50.3357,50.366,50.3281,50.366,2800.0
2007-12-04 13:40:00,66.37,66.41,66.33,66.38,4400.0,50.3736,50.404,50.3433,50.3812,4400.0
2007-12-04 13:50:00,66.39,66.39,66.3,66.35,1500.0,50.3888,50.3888,50.3205,50.3584,1500.0
2007-12-04 14:00:00,66.32,66.35,66.14,66.18,18200.0,50.3357,50.3584,50.1991,50.2294,18200.0
2007-12-04 14:10:00,66.17,66.2,66.09,66.16,5500.0,50.2218,50.2446,50.1611,50.2142,5500.0
2007-12-04 14:20:00,66.21,66.3,66.11,66.3,9200.0,50.2522,50.3205,50.1763,50.3205,9200.0
2007-12-04 14:30:00,66.32,66.41,66.29,66.32,18100.0,50.3357,50.404,50.3129,50.3357,18100.0
2007-12-04 14:40:00,66.31,66.34,66.25,66.28,13800.0,50.3281,50.3509,50.2825,50.3053,13800.0
2007-12-04 14:50:00,66.34,66.4,66.28,66.32,14800.0,50.3509,50.3964,50.3053,50.3357,14800.0
2007-12-04 15:00:00,66.33,66.34,66.2,66.34,15200.0,50.3433,50.3509,50.2446,50.3509,15200.0
2007-12-04 15:10:00,66.33,66.44,66.33,66.36,20300.0,50.3433,50.4268,50.3433,50.366,20300.0
2007-12-04 15:20:00,66.37,66.51,66.33,66.35,39600.0,50.3736,50.4799,50.3433,50.3584,39600.0
2007-12-04 15:30:00,66.35,66.45,66.3,66.3,36100.0,50.3584,50.4343,50.3205,50.3205,36100.0
2007-12-04 15:40:00,66.3,66.3,66.1,66.19,53900.0,50.3205,50.3205,50.1687,50.237,53900.0
2007-12-04 15:50:00,66.21,66.22,66.05,66.17,90200.0,50.2522,50.2598,50.1308,50.2218,90200.0
2007-12-05 09:30:00,67.5,68.13,67.45,67.99,67900.0,51.2313,51.7094,51.1933,51.6032,67900.0
2007-12-05 09:40:00,68.02,68.19,67.94,68.03,72000.0,51.6259,51.755,51.5652,51.6335,72000.0
2007-12-05 09:50:00,68.01,68.09,67.93,68.0,62800.0,51.6184,51.6791,51.5576,51.6108,62800.0
2007-12-05 10:00:00,68.01,68.21,67.9,68.19,106800.0,51.6184,51.7702,51.5349,51.755,106800.0
2007-12-05 10:10:00,68.19,68.31,68.17,68.3,138700.0,51.755,51.8461,51.7398,51.8385,138700.0
2007-12-05 10:20:00,68.3,68.34,68.22,68.28,62400.0,51.8385,51.8688,51.7777,51.8233,62400.0
2007-12-05 10:30:00,68.29,68.37,68.23,68.37,22800.0,51.8309,51.8916,51.7853,51.8916,22800.0
2007-12-05 10:40:00,68.36,68.68,68.36,68.68,102400.0,51.884,52.1269,51.884,52.1269,102400.0
2007-12-05 10:50:00,68.68,68.77,68.64,68.75,81500.0,52.1269,52.1952,52.0965,52.18,81500.0
2007-12-05 11:00:00,68.73,68.75,68.66,68.74,102700.0,52.1648,52.18,52.1117,52.1724,102700.0
2007-12-05 11:10:00,68.73,68.75,68.71,68.72,38900.0,52.1648,52.18,52.1496,52.1572,38900.0
2007-12-05 11:20:00,68.74,68.8,68.69,68.8,91300.0,52.1724,52.218,52.1345,52.218,91300.0
2007-12-05 11:30:00,68.8,68.92,68.73,68.75,44600.0,52.218,52.309,52.1648,52.18,44600.0
2007-12-05 11:40:00,68.73,68.86,68.69,68.86,19100.0,52.1648,52.2635,52.1345,52.2635,19100.0
2007-12-05 11:50:00,68.86,69.0,68.85,68.88,21600.0,52.2635,52.3697,52.2559,52.2787,21600.0
2007-12-05 12:00:00,68.88,68.91,68.75,68.75,16100.0,52.2787,52.3014,52.18,52.18,16100.0
2007-12-05 12:10:00,68.76,68.77,68.65,68.72,36900.0,52.1876,52.1952,52.1041,52.1572,36900.0
2007-12-05 12:20:00,68.7,68.78,68.64,68.71,26000.0,52.1421,52.2028,52.0965,52.1496,26000.0
2007-12-05 12:30:00,68.72,68.75,68.66,68.68,15000.0,52.1572,52.18,52.1117,52.1269,15000.0
2007-12-05 12:40:00,68.68,68.7,68.66,68.67,21400.0,52.1269,52.1421,52.1117,52.1193,21400.0
2007-12-05 12:50:00,68.66,68.71,68.47,68.57,37400.0,52.1117,52.1496,51.9675,52.0434,37400.0
2007-12-05 13:00:00,68.5,68.67,68.41,68.41,21400.0,51.9903,52.1193,51.9219,51.9219,21400.0
2007-12-05 13:10:00,68.4,68.45,68.28,68.3,58700.0,51.9144,51.9523,51.8233,51.8385,58700.0
2007-12-05 13:20:00,68.26,68.36,68.2,68.31,15100.0,51.8081,51.884,51.7626,51.8461,15100.0
2007-12-05 13:30:00,68.34,68.53,68.31,68.45,16800.0,51.8688,52.013,51.8461,51.9523,16800.0
2007-12-05 13:40:00,68.47,68.51,68.4,68.5,20700.0,51.9675,51.9978,51.9144,51.9903,20700.0
2007-12-05 13:50:00,68.5,68.65,68.5,68.65,21700.0,51.9903,52.1041,51.9903,52.1041,21700.0
2007-12-05 14:00:00,68.64,68.65,68.53,68.58,27700.0,52.0965,52.1041,52.013,52.051,27700.0
2007-12-05 14:10:00,68.58,68.6,68.48,68.48,25000.0,52.051,52.0662,51.9751,51.9751,25000.0
2007-12-05 14:20:00,68.48,68.5,68.14,68.17,103300.0,51.9751,51.9903,51.717,51.7398,103300.0
2007-12-05 14:30:00,68.17,68.3,68.15,68.2,50000.0,51.7398,51.8385,51.7246,51.7626,50000.0
2007-12-05 14:40:00,68.26,68.36,68.25,68.36,25800.0,51.8081,51.884,51.8005,51.884,25800.0
2007-12-05 14:50:00,68.37,68.37,68.11,68.23,36700.0,51.8916,51.8916,51.6943,51.7853,36700.0
2007-12-05 15:00:00,68.23,68.23,68.1,68.16,26500.0,51.7853,51.7853,51.6867,51.7322,26500.0
2007-12-05 15:10:00,68.18,68.31,68.15,68.29,40400.0,51.7474,51.8461,51.7246,51.8309,40400.0
2007-12-05 15:20:00,68.29,68.36,68.18,68.24,89100.0,51.8309,51.884,51.7474,51.7929,89100.0
2007-12-05 15:30:00,68.23,68.32,68.18,68.32,46400.0,51.7853,51.8536,51.7474,51.8536,46400.0
2007-12-05 15:40:00,68.3,68.59,68.25,68.47,108900.0,51.8385,52.0586,51.8005,51.9675,108900.0
2007-12-05 15:50:00,68.47,68.54,68.26,68.29,69300.0,51.9675,52.0206,51.8081,51.8309,69300.0
2007-12-13 09:30:00,66.32,66.89,66.32,66.47,129400.0,50.3357,50.7683,50.3357,50.4495,129400.0
2007-12-13 09:40:00,66.48,66.53,66.24,66.28,85200.0,50.4571,50.4951,50.275,50.3053,85200.0
2007-12-13 09:50:00,66.26,66.33,65.76,65.78,199600.0,50.2901,50.3433,49.9106,49.9258,199600.0
2007-12-13 10:00:00,65.79,66.1,65.78,66.07,99800.0,49.9334,50.1687,49.9258,50.1459,99800.0
2007-12-13 10:10:00,66.07,66.19,66.07,66.13,117900.0,50.1459,50.237,50.1459,50.1915,117900.0
2007-12-13 10:20:00,66.11,66.2,66.06,66.13,105700.0,50.1763,50.2446,50.1383,50.1915,105700.0
2007-12-13 10:30:00,66.12,66.19,65.95,66.02,70400.0,50.1839,50.237,50.0549,50.108,70400.0
2007-12-13 10:40:00,66.06,66.09,65.89,66.09,60400.0,50.1383,50.1611,50.0093,50.1611,60400.0
2007-12-13 10:50:00,66.11,66.12,65.87,65.88,61500.0,50.1763,50.1839,49.9941,50.0017,61500.0
2007-12-13 11:00:00,65.88,65.91,65.56,65.77,134700.0,50.0017,50.0245,49.7589,49.9182,134700.0
2007-12-13 11:10:00,65.75,65.8,65.42,65.45,106400.0,49.9031,49.941,49.6526,49.6754,106400.0
2007-12-13 11:20:00,65.43,65.44,65.25,65.32,93300.0,49.6602,49.6678,49.5236,49.5767,93300.0
2007-12-13 11:30:00,65.33,65.57,65.3,65.57,58800.0,49.5843,49.7664,49.5615,49.7664,58800.0
2007-12-13 11:40:00,65.55,65.63,65.43,65.43,59800.0,49.7513,49.812,49.6602,49.6602,59800.0
2007-12-13 11:50:00,65.44,65.56,65.37,65.49,51000.0,49.6678,49.7589,49.6146,49.7057,51000.0
2007-12-13 12:00:00,65.49,65.58,65.36,65.47,72600.0,49.7057,49.774,49.6071,49.6905,72600.0
2007-12-13 12:10:00,65.47,65.51,65.39,65.42,52500.0,49.6905,49.7209,49.6298,49.6526,52500.0
2007-12-13 12:20:00,65.45,65.49,65.35,65.35,46600.0,49.6754,49.7057,49.5995,49.5995,46600.0
2007-12-13 12:30:00,65.34,65.35,65.29,65.33,40500.0,49.5919,49.5995,49.5539,49.5843,40500.0
2007-12-13 12:40:00,65.31,65.31,65.16,65.25,71000.0,49.5691,49.5691,49.4553,49.5236,71000.0
2007-12-13 12:50:00,65.28,65.45,65.28,65.33,36300.0,49.5463,49.6754,49.5463,49.5843,36300.0
2007-12-13 13:00:00,65.31,65.47,65.31,65.47,29600.0,49.5691,49.6905,49.5691,49.6905,29600.0
2007-12-13 13:10:00,65.43,65.49,65.4,65.45,65800.0,49.6602,49.7057,49.6374,49.6754,65800.0
2007-12-13 13:20:00,65.44,65.54,65.34,65.54,32500.0,49.6678,49.7437,49.5919,49.7437,32500.0
2007-12-13 13:30:00,65.55,65.59,65.34,65.34,32500.0,49.7513,49.7816,49.5919,49.5919,32500.0
2007-12-13 13:40:00,65.34,65.41,65.25,65.33,30900.0,49.5919,49.645,49.5236,49.5843,30900.0
2007-12-13 13:50:00,65.31,65.54,65.3,65.54,57300.0,49.5691,49.7437,49.5615,49.7437,57300.0
2007-12-13 14:00:00,65.54,65.8,65.45,65.72,71600.0,49.7437,49.941,49.6754,49.8803,71600.0
2007-12-13 14:10:00,65.7,65.89,65.65,65.87,69100.0,49.8651,50.0093,49.8272,49.9941,69100.0
2007-12-13 14:20:00,65.9,66.13,65.9,65.97,77400.0,50.0169,50.1915,50.0169,50.07,77400.0
2007-12-13 14:30:00,65.97,66.0,65.78,65.91,36400.0,50.07,50.0928,49.9258,50.0245,36400.0
2007-12-13 14:40:00,65.9,66.0,65.83,65.93,47300.0,50.0169,50.0928,49.9638,50.0397,47300.0
2007-12-13 14:50:00,65.92,66.12,65.86,65.88,44800.0,50.0321,50.1839,49.9865,50.0017,44800.0
2007-12-13 15:00:00,65.88,66.11,65.86,65.89,63300.0,50.0017,50.1763,49.9865,50.0093,63300.0
2007-12-13 15:10:00,65.88,65.89,65.61,65.81,50600.0,50.0017,50.0093,49.7968,49.9486,50600.0
2007-12-13 15:20:00,65.8,66.24,65.78,66.21,83500.0,49.941,50.275,49.9258,50.2522,83500.0
2007-12-13 15:30:00,66.25,66.37,66.05,66.07,125400.0,50.2825,50.3736,50.1308,50.1459,125400.0
2007-12-13 15:40:00,66.05,66.66,66.03,66.65,142200.0,50.1308,50.5937,50.1156,50.5861,142200.0
2007-12-13 15:50:00,66.65,66.79,66.36,66.47,112800.0,50.5861,50.6924,50.366,50.4495,112800.0
2007-12-14 09:30:00,65.18,65.37,64.96,64.99,61100.0,49.4704,49.6146,49.3035,49.3262,61100.0
2007-12-14 09:40:00,64.94,64.97,64.71,64.81,41300.0,49.2883,49.3111,49.1137,49.1896,41300.0
2007-12-14 09:50:00,64.79,64.99,64.78,64.87,45700.0,49.1744,49.3262,49.1668,49.2352,45700.0
2007-12-14 10:00:00,64.86,65.09,64.86,65.07,54200.0,49.2276,49.4021,49.2276,49.387,54200.0
2007-12-14 10:10:00,65.1,65.36,65.1,65.3,83500.0,49.4097,49.6071,49.4097,49.5615,83500.0
2007-12-14 10:20:00,65.3,65.3,65.07,65.14,47100.0,49.5615,49.5615,49.387,49.4401,47100.0
2007-12-14 10:30:00,65.14,65.22,65.11,65.14,50900.0,49.4401,49.5008,49.4173,49.4401,50900.0
2007-12-14 10:40:00,65.15,65.47,65.15,65.45,62300.0,49.4477,49.6905,49.4477,49.6754,62300.0
2007-12-14 10:50:00,65.46,65.49,65.36,65.47,47500.0,49.683,49.7057,49.6071,49.6905,47500.0
2007-12-14 11:00:00,65.47,65.47,65.32,65.34,22000.0,49.6905,49.6905,49.5767,49.5919,22000.0
2007-12-14 11:10:00,65.31,65.35,65.25,65.28,38000.0,49.5691,49.5995,49.5236,49.5463,38000.0
2007-12-14 11:20:00,65.28,65.31,65.27,65.3,30700.0,49.5463,49.5691,49.5387,49.5615,30700.0
2007-12-14 11:30:00,65.24,65.29,65.18,65.23,20100.0,49.516,49.5539,49.4704,49.5084,20100.0
2007-12-14 11:40:00,65.23,65.31,65.23,65.26,117900.0,49.5084,49.5691,49.5084,49.5312,117900.0
2007-12-14 11:50:00,65.26,65.39,65.26,65.32,41700.0,49.5312,49.6298,49.5312,49.5767,41700.0
2007-12-14 12:00:00,65.32,65.39,65.31,65.33,12800.0,49.5767,49.6298,49.5691,49.5843,12800.0
2007-12-14 12:10:00,65.37,65.37,65.24,65.28,14900.0,49.6146,49.6146,49.516,49.5463,14900.0
2007-12-14 12:20:00,65.27,65.47,65.27,65.28,43400.0,49.5387,49.6905,49.5387,49.5463,43400.0
2007-12-14 12:30:00,65.27,65.29,65.1,65.11,58900.0,49.5387,49.5539,49.4097,49.4173,58900.0
2007-12-14 12:40:00,65.11,65.12,65.06,65.11,31500.0,49.4173,49.4249,49.3794,49.4173,31500.0
2007-12-14 12:50:00,65.11,65.35,65.11,65.35,29100.0,49.4173,49.5995,49.4173,49.5995,29100.0
2007-12-14 13:00:00,65.3,65.31,65.21,65.29,11400.0,49.5615,49.5691,49.4932,49.5539,11400.0
2007-12-14 13:10:00,65.31,65.31,65.21,65.23,16200.0,49.5691,49.5691,49.4932,49.5084,16200.0
2007-12-14 13:20:00,65.22,65.46,65.19,65.38,25200.0,49.5008,49.683,49.478,49.6222,25200.0
2007-12-14 13:30:00,65.43,65.43,65.26,65.29,22400.0,49.6602,49.6602,49.5312,49.5539,22400.0
2007-12-14 13:40:00,65.24,65.25,65.1,65.25,17200.0,49.516,49.5236,49.4097,49.5236,17200.0
2007-12-14 13:50:00,65.27,65.34,65.15,65.3,35000.0,49.5387,49.5919,49.4477,49.5615,35000.0
2007-12-14 14:00:00,65.3,65.3,65.08,65.13,25800.0,49.5615,49.5615,49.3945,49.4325,25800.0
2007-12-14 14:10:00,65.13,65.2,65.13,65.14,29000.0,49.4325,49.4856,49.4325,49.4401,29000.0
2007-12-14 14:20:00,65.14,65.15,65.06,65.07,30500.0,49.4401,49.4477,49.3794,49.387,30500.0
2007-12-14 14:30:00,65.09,65.21,65.06,65.21,10100.0,49.4021,49.4932,49.3794,49.4932,10100.0
2007-12-14 14:40:00,65.2,65.2,65.06,65.08,32500.0,49.4856,49.4856,49.3794,49.3945,32500.0
2007-12-14 14:50:00,65.08,65.14,64.95,64.95,41600.0,49.3945,49.4401,49.2959,49.2959,41600.0
2007-12-14 15:00:00,64.95,65.01,64.84,64.99,81500.0,49.2959,49.3414,49.2124,49.3262,81500.0
2007-12-14 15:10:00,64.97,65.05,64.72,64.74,54400.0,49.3111,49.3718,49.1213,49.1365,54400.0
2007-12-14 15:20:00,64.77,65.05,64.73,64.95,56200.0,49.1593,49.3718,49.1289,49.2959,56200.0
2007-12-14 15:30:00,64.95,65.0,64.78,64.81,105100.0,49.2959,49.3338,49.1668,49.1896,105100.0
2007-12-14 15:40:00,64.81,64.85,64.61,64.76,137500.0,49.1896,49.22,49.0378,49.1517,137500.0
2007-12-14 15:50:00,64.77,64.83,64.49,64.74,151200.0,49.1593,49.2048,48.9467,49.1365,151200.0
2007-12-17 09:30:00,63.07,63.25,62.75,62.94,80800.0,47.869,48.0056,47.6261,47.7703,80800.0
2007-12-17 09:40:00,62.92,63.04,62.74,62.84,81700.0,47.7551,47.8462,47.6185,47.6944,81700.0
2007-12-17 09:50:00,62.83,62.83,62.48,62.53,76300.0,47.6868,47.6868,47.4212,47.4591,76300.0
2007-12-17 10:00:00,62.53,62.63,62.45,62.48,69700.0,47.4591,47.535,47.3984,47.4212,69700.0
2007-12-17 10:10:00,62.49,62.73,62.45,62.73,40700.0,47.4288,47.6109,47.3984,47.6109,40700.0
2007-12-17 10:20:00,62.7,62.72,62.61,62.63,44100.0,47.5882,47.6033,47.5199,47.535,44100.0
2007-12-17 10:30:00,62.62,62.8,62.6,62.71,46100.0,47.5274,47.6641,47.5123,47.5958,46100.0
2007-12-17 10:40:00,62.71,62.81,62.67,62.72,41100.0,47.5958,47.6717,47.5654,47.6033,41100.0
2007-12-17 10:50:00,62.7,62.73,62.58,62.71,31600.0,47.5882,47.6109,47.4971,47.5958,31600.0
2007-12-17 11:00:00,62.72,62.97,62.72,62.86,48000.0,47.6033,47.7931,47.6033,47.7096,48000.0
2007-12-17 11:10:00,62.85,62.85,62.66,62.67,39900.0,47.702,47.702,47.5578,47.5654,39900.0
2007-12-17 11:20:00,62.67,62.76,62.59,62.64,63700.0,47.5654,47.6337,47.5047,47.5426,63700.0
2007-12-17 11:30:00,62.64,62.72,62.58,62.58,31400.0,47.5426,47.6033,47.4971,47.4971,31400.0
2007-12-17 11:40:00,62.59,62.61,62.49,62.49,23800.0,47.5047,47.5199,47.4288,47.4288,23800.0
2007-12-17 11:50:00,62.49,62.59,62.41,62.45,27000.0,47.4288,47.5047,47.3681,47.3984,27000.0
2007-12-17 12:00:00,62.44,62.54,62.43,62.51,17600.0,47.3908,47.4667,47.3832,47.444,17600.0
2007-12-17 12:10:00,62.51,62.57,62.46,62.57,42000.0,47.444,47.4895,47.406,47.4895,42000.0
2007-12-17 12:20:00,62.55,62.61,62.48,62.5,23900.0,47.4743,47.5199,47.4212,47.4364,23900.0
2007-12-17 12:30:00,62.5,62.6,62.49,62.58,17800.0,47.4364,47.5123,47.4288,47.4971,17800.0
2007-12-17 12:40:00,62.57,62.58,62.39,62.41,36200.0,47.4895,47.4971,47.3529,47.3681,36200.0
2007-12-17 12:50:00,62.42,62.49,62.4,62.48,15800.0,47.3756,47.4288,47.3605,47.4212,15800.0
2007-12-17 13:00:00,62.46,62.48,62.37,62.42,27900.0,47.406,47.4212,47.3377,47.3756,27900.0
2007-12-17 13:10:00,62.44,62.45,62.18,62.18,44300.0,47.3908,47.3984,47.1935,47.1935,44300.0
2007-12-17 13:20:00,62.19,62.27,62.08,62.15,47400.0,47.2011,47.2618,47.1176,47.1707,47400.0
2007-12-17 13:30:00,62.15,62.18,62.09,62.12,21200.0,47.1707,47.1935,47.1252,47.148,21200.0
2007-12-17 13:40:00,62.1,62.17,62.04,62.06,59600.0,47.1328,47.1859,47.0872,47.1024,59600.0
2007-12-17 13:50:00,62.06,62.07,61.91,61.94,66900.0,47.1024,47.11,46.9886,47.0113,66900.0
2007-12-17 14:00:00,61.96,62.11,61.95,62.02,48700.0,47.0265,47.1404,47.0189,47.0721,48700.0
2007-12-17 14:10:00,62.0,62.07,62.0,62.01,27200.0,47.0569,47.11,47.0569,47.0645,27200.0
2007-12-17 14:20:00,62.04,62.15,62.02,62.14,53100.0,47.0872,47.1707,47.0721,47.1631,53100.0
2007-12-17 14:30:00,62.15,62.29,62.11,62.24,50100.0,47.1707,47.277,47.1404,47.239,50100.0
2007-12-17 14:40:00,62.26,62.28,62.12,62.14,27300.0,47.2542,47.2694,47.148,47.1631,27300.0
2007-12-17 14:50:00,62.13,62.14,61.96,61.97,19100.0,47.1555,47.1631,47.0265,47.0341,19100.0
2007-12-17 15:00:00,61.97,61.98,61.63,61.64,65100.0,47.0341,47.0417,46.7761,46.7836,65100.0
2007-12-17 15:10:00,61.65,61.8,61.59,61.67,68300.0,46.7912,46.9051,46.7457,46.8064,68300.0
2007-12-17 15:20:00,61.65,61.69,61.46,61.62,90600.0,46.7912,46.8216,46.647,46.7685,90600.0
2007-12-17 15:30:00,61.62,62.05,61.62,62.01,70800.0,46.7685,47.0948,46.7685,47.0645,70800.0
2007-12-17 15:40:00,62.0,62.1,61.8,61.87,205300.0,47.0569,47.1328,46.9051,46.9582,205300.0
2007-12-17 15:50:00,61.88,61.91,61.72,61.76,167900.0,46.9658,46.9886,46.8444,46.8747,167900.0
2007-12-18 09:30:00,63.88,64.1,63.5,63.67,131100.0,48.4838,48.6507,48.1953,48.3244,131100.0
2007-12-18 09:40:00,63.64,63.94,63.58,63.76,140300.0,48.3016,48.5293,48.2561,48.3927,140300.0
2007-12-18 09:50:00,63.75,63.84,63.7,63.72,44600.0,48.3851,48.4534,48.3471,48.3623,44600.0
2007-12-18 10:00:00,63.73,63.82,63.65,63.68,42400.0,48.3699,48.4382,48.3092,48.332,42400.0
2007-12-18 10:10:00,63.68,63.68,63.45,63.48,60100.0,48.332,48.332,48.1574,48.1802,60100.0
2007-12-18 10:20:00,63.48,63.53,63.42,63.43,37000.0,48.1802,48.2181,48.1346,48.1422,37000.0
2007-12-18 10:30:00,63.43,63.48,63.21,63.24,35600.0,48.1422,48.1802,47.9752,47.998,35600.0
2007-12-18 10:40:00,63.26,63.28,63.03,63.21,43200.0,48.0132,48.0284,47.8386,47.9752,43200.0
2007-12-18 10:50:00,63.21,63.34,63.08,63.31,72200.0,47.9752,48.0739,47.8766,48.0511,72200.0
2007-12-18 11:00:00,63.32,63.39,63.21,63.27,57600.0,48.0587,48.1119,47.9752,48.0208,57600.0
2007-12-18 11:10:00,63.26,63.28,63.18,63.2,41100.0,48.0132,48.0284,47.9525,47.9677,41100.0
2007-12-18 11:20:00,63.19,63.28,63.11,63.11,51200.0,47.9601,48.0284,47.8993,47.8993,51200.0
2007-12-18 11:30:00,63.09,63.17,62.95,63.17,35300.0,47.8842,47.9449,47.7779,47.9449,35300.0
2007-12-18 11:40:00,63.18,63.2,62.74,62.74,43600.0,47.9525,47.9677,47.6185,47.6185,43600.0
2007-12-18 11:50:00,62.76,62.83,62.53,62.53,62300.0,47.6337,47.6868,47.4591,47.4591,62300.0
2007-12-18 12:00:00,62.54,62.63,62.23,62.58,49900.0,47.4667,47.535,47.2314,47.4971,49900.0
2007-12-18 12:10:00,62.58,62.67,62.37,62.6,76800.0,47.4971,47.5654,47.3377,47.5123,76800.0
2007-12-18 12:20:00,62.61,62.71,62.54,62.65,39800.0,47.5199,47.5958,47.4667,47.5502,39800.0
2007-12-18 12:30:00,62.64,62.72,62.58,62.71,36400.0,47.5426,47.6033,47.4971,47.5958,36400.0
2007-12-18 12:40:00,62.74,63.02,62.73,62.93,26100.0,47.6185,47.831,47.6109,47.7627,26100.0
2007-12-18 12:50:00,62.97,62.97,62.82,62.88,15500.0,47.7931,47.7931,47.6792,47.7248,15500.0
2007-12-18 13:00:00,62.85,62.98,62.72,62.98,30600.0,47.702,47.8007,47.6033,47.8007,30600.0
2007-12-18 13:10:00,62.99,63.05,62.91,63.04,24000.0,47.8083,47.8538,47.7475,47.8462,24000.0
2007-12-18 13:20:00,63.05,63.36,63.05,63.25,34800.0,47.8538,48.0891,47.8538,48.0056,34800.0
2007-12-18 13:30:00,63.25,63.43,63.18,63.36,38200.0,48.0056,48.1422,47.9525,48.0891,38200.0
2007-12-18 13:40:00,63.38,63.53,63.25,63.45,52300.0,48.1043,48.2181,48.0056,48.1574,52300.0
2007-12-18 13:50:00,63.44,63.57,63.37,63.57,72000.0,48.1498,48.2485,48.0967,48.2485,72000.0
2007-12-18 14:00:00,63.57,63.77,63.5,63.77,83800.0,48.2485,48.4003,48.1953,48.4003,83800.0
2007-12-18 14:10:00,63.77,63.84,63.65,63.76,113900.0,48.4003,48.4534,48.3092,48.3927,113900.0
2007-12-18 14:20:00,63.78,63.79,63.64,63.79,54400.0,48.4079,48.4155,48.3016,48.4155,54400.0
2007-12-18 14:30:00,63.8,63.94,63.77,63.78,50600.0,48.423,48.5293,48.4003,48.4079,50600.0
2007-12-18 14:40:00,63.79,63.82,63.63,63.75,43300.0,48.4155,48.4382,48.294,48.3851,43300.0
2007-12-18 14:50:00,63.77,63.86,63.74,63.78,165400.0,48.4003,48.4686,48.3775,48.4079,165400.0
2007-12-18 15:00:00,63.78,64.02,63.73,63.82,137400.0,48.4079,48.59,48.3699,48.4382,137400.0
2007-12-18 15:10:00,63.83,63.9,63.71,63.85,90400.0,48.4458,48.4989,48.3547,48.461,90400.0
2007-12-18 15:20:00,63.85,63.9,63.78,63.84,74700.0,48.461,48.4989,48.4079,48.4534,74700.0
2007-12-18 15:30:00,63.84,64.06,63.81,64.06,82000.0,48.4534,48.6204,48.4306,48.6204,82000.0
2007-12-18 15:40:00,64.05,64.09,63.79,63.8,175600.0,48.6128,48.6431,48.4155,48.423,175600.0
2007-12-18 15:50:00,63.8,63.82,63.58,63.66,229200.0,48.423,48.4382,48.2561,48.3168,229200.0
2007-12-19 09:30:00,63.98,64.02,63.64,63.88,121700.0,48.5597,48.59,48.3016,48.4838,121700.0
2007-12-19 09:40:00,63.88,64.27,63.87,64.27,107700.0,48.4838,48.7798,48.4762,48.7798,107700.0
2007-12-19 09:50:00,64.25,64.34,64.23,64.28,96800.0,48.7646,48.8329,48.7494,48.7874,96800.0
2007-12-19 10:00:00,64.26,64.64,64.24,64.63,129900.0,48.7722,49.0606,48.757,49.053,129900.0
2007-12-19 10:10:00,64.62,64.63,64.29,64.29,46100.0,49.0454,49.053,48.7949,48.7949,46100.0
2007-12-19 10:20:00,64.27,64.56,64.27,64.56,63100.0,48.7798,48.9999,48.7798,48.9999,63100.0
2007-12-19 10:30:00,64.55,64.69,64.5,64.67,51400.0,48.9923,49.0985,48.9543,49.0834,51400.0
2007-12-19 10:40:00,64.67,64.77,64.55,64.67,42600.0,49.0834,49.1593,48.9923,49.0834,42600.0
2007-12-19 10:50:00,64.67,64.74,64.62,64.7,80500.0,49.0834,49.1365,49.0454,49.1061,80500.0
2007-12-19 11:00:00,64.71,65.31,64.63,64.66,167500.0,49.1137,49.5691,49.053,49.0758,167500.0
2007-12-19 11:10:00,64.66,64.83,64.64,64.68,100900.0,49.0758,49.2048,49.0606,49.0909,100900.0
2007-12-19 11:20:00,64.68,64.68,64.32,64.36,148500.0,49.0909,49.0909,48.8177,48.8481,148500.0
2007-12-19 11:30:00,64.38,64.42,64.28,64.41,77400.0,48.8633,48.8936,48.7874,48.886,77400.0
2007-12-19 11:40:00,64.42,64.61,64.4,64.55,90800.0,48.8936,49.0378,48.8784,48.9923,90800.0
2007-12-19 11:50:00,64.52,64.52,64.25,64.31,132400.0,48.9695,48.9695,48.7646,48.8101,132400.0
2007-12-19 12:00:00,64.31,64.49,64.28,64.35,45200.0,48.8101,48.9467,48.7874,48.8405,45200.0
2007-12-19 12:10:00,64.36,64.54,64.35,64.48,45400.0,48.8481,48.9847,48.8405,48.9392,45400.0
2007-12-19 12:20:00,64.43,64.54,64.41,64.43,45100.0,48.9012,48.9847,48.886,48.9012,45100.0
2007-12-19 12:30:00,64.43,64.43,64.25,64.35,58000.0,48.9012,48.9012,48.7646,48.8405,58000.0
2007-12-19 12:40:00,64.33,64.48,64.25,64.42,72900.0,48.8253,48.9392,48.7646,48.8936,72900.0
2007-12-19 12:50:00,64.43,64.53,64.43,64.47,20100.0,48.9012,48.9771,48.9012,48.9316,20100.0
2007-12-19 13:00:00,64.46,64.46,64.25,64.4,46400.0,48.924,48.924,48.7646,48.8784,46400.0
2007-12-19 13:10:00,64.39,64.39,64.25,64.26,41100.0,48.8708,48.8708,48.7646,48.7722,41100.0
2007-12-19 13:20:00,64.25,64.31,64.23,64.31,43100.0,48.7646,48.8101,48.7494,48.8101,43100.0
2007-12-19 13:30:00,64.3,64.39,64.25,64.29,40000.0,48.8025,48.8708,48.7646,48.7949,40000.0
2007-12-19 13:40:00,64.28,64.3,64.09,64.21,56600.0,48.7874,48.8025,48.6431,48.7342,56600.0
2007-12-19 13:50:00,64.21,64.31,64.21,64.23,71500.0,48.7342,48.8101,48.7342,48.7494,71500.0
2007-12-19 14:00:00,64.23,64.46,64.19,64.39,35700.0,48.7494,48.924,48.719,48.8708,35700.0
2007-12-19 14:10:00,64.41,64.76,64.39,64.67,52700.0,48.886,49.1517,48.8708,49.0834,52700.0
2007-12-19 14:20:00,64.69,64.91,64.67,64.82,55000.0,49.0985,49.2655,49.0834,49.1972,55000.0
2007-12-19 14:30:00,64.8,64.89,64.67,64.73,33200.0,49.182,49.2503,49.0834,49.1289,33200.0
2007-12-19 14:40:00,64.7,64.83,64.68,64.79,29500.0,49.1061,49.2048,49.0909,49.1744,29500.0
2007-12-19 14:50:00,64.8,64.86,64.68,64.68,29000.0,49.182,49.2276,49.0909,49.0909,29000.0
2007-12-19 15:00:00,64.66,64.82,64.53,64.53,50000.0,49.0758,49.1972,48.9771,48.9771,50000.0
2007-12-19 15:10:00,64.55,64.7,64.55,64.68,43400.0,48.9923,49.1061,48.9923,49.0909,43400.0
2007-12-19 15:20:00,64.67,64.68,64.42,64.46,282100.0,49.0834,49.0909,48.8936,48.924,282100.0
2007-12-19 15:30:00,64.49,64.66,64.45,64.66,68500.0,48.9467,49.0758,48.9164,49.0758,68500.0
2007-12-19 15:40:00,64.66,64.68,64.43,64.44,126800.0,49.0758,49.0909,48.9012,48.9088,126800.0
2007-12-19 15:50:00,64.44,64.53,64.33,64.38,131500.0,48.9088,48.9771,48.8253,48.8633,131500.0
2007-12-20 09:30:00,63.58,63.82,63.33,63.78,83600.0,48.2561,48.4382,48.0663,48.4079,83600.0
2007-12-20 09:40:00,63.77,63.84,63.58,63.72,251200.0,48.4003,48.4534,48.2561,48.3623,251200.0
2007-12-20 09:50:00,63.72,63.9,63.6,63.66,211500.0,48.3623,48.4989,48.2712,48.3168,211500.0
2007-12-20 10:00:00,63.68,63.73,63.57,63.62,398700.0,48.332,48.3699,48.2485,48.2864,398700.0
2007-12-20 10:10:00,63.61,63.69,63.45,63.45,410500.0,48.2788,48.3396,48.1574,48.1574,410500.0
2007-12-20 10:20:00,63.45,63.52,63.35,63.39,73400.0,48.1574,48.2105,48.0815,48.1119,73400.0
2007-12-20 10:30:00,63.36,63.61,63.34,63.51,54400.0,48.0891,48.2788,48.0739,48.2029,54400.0
2007-12-20 10:40:00,63.51,63.61,63.5,63.56,43700.0,48.2029,48.2788,48.1953,48.2409,43700.0
2007-12-20 10:50:00,63.57,63.57,63.27,63.27,67500.0,48.2485,48.2485,48.0208,48.0208,67500.0
2007-12-20 11:00:00,63.29,63.35,63.2,63.22,77200.0,48.036,48.0815,47.9677,47.9828,77200.0
2007-12-20 11:10:00,63.22,63.26,63.16,63.17,54300.0,47.9828,48.0132,47.9373,47.9449,54300.0
2007-12-20 11:20:00,63.18,63.18,63.05,63.13,54200.0,47.9525,47.9525,47.8538,47.9145,54200.0
2007-12-20 11:30:00,63.14,63.18,63.03,63.03,39100.0,47.9221,47.9525,47.8386,47.8386,39100.0
2007-12-20 11:40:00,63.03,63.06,62.89,62.89,80700.0,47.8386,47.8614,47.7324,47.7324,80700.0
2007-12-20 11:50:00,62.9,62.94,62.87,62.94,26400.0,47.74,47.7703,47.7172,47.7703,26400.0
2007-12-20 12:00:00,62.94,62.98,62.83,62.9,50500.0,47.7703,47.8007,47.6868,47.74,50500.0
2007-12-20 12:10:00,62.91,62.98,62.91,62.92,21600.0,47.7475,47.8007,47.7475,47.7551,21600.0
2007-12-20 12:20:00,62.92,63.0,62.86,63.0,32600.0,47.7551,47.8159,47.7096,47.8159,32600.0
2007-12-20 12:30:00,62.99,63.03,62.87,63.01,56300.0,47.8083,47.8386,47.7172,47.8234,56300.0
2007-12-20 12:40:00,63.03,63.03,62.81,62.91,76200.0,47.8386,47.8386,47.6717,47.7475,76200.0
2007-12-20 12:50:00,62.92,62.93,62.81,62.86,49300.0,47.7551,47.7627,47.6717,47.7096,49300.0
2007-12-20 13:00:00,62.89,62.89,62.87,62.87,14300.0,47.7324,47.7324,47.7172,47.7172,14300.0
2007-12-20 13:10:00,62.87,62.93,62.84,62.92,24300.0,47.7172,47.7627,47.6944,47.7551,24300.0
2007-12-20 13:20:00,62.91,63.07,62.91,63.0,95700.0,47.7475,47.869,47.7475,47.8159,95700.0
2007-12-20 13:30:00,63.01,63.07,62.97,63.06,26500.0,47.8234,47.869,47.7931,47.8614,26500.0
2007-12-20 13:40:00,63.07,63.07,62.96,63.01,37000.0,47.869,47.869,47.7855,47.8234,37000.0
2007-12-20 13:50:00,63.01,63.21,63.0,63.15,88000.0,47.8234,47.9752,47.8159,47.9297,88000.0
2007-12-20 14:00:00,63.15,63.18,63.03,63.08,49600.0,47.9297,47.9525,47.8386,47.8766,49600.0
2007-12-20 14:10:00,63.08,63.2,63.03,63.2,42000.0,47.8766,47.9677,47.8386,47.9677,42000.0
2007-12-20 14:20:00,63.19,63.22,63.16,63.22,25800.0,47.9601,47.9828,47.9373,47.9828,25800.0
2007-12-20 14:30:00,63.22,63.37,63.17,63.37,50300.0,47.9828,48.0967,47.9449,48.0967,50300.0
2007-12-20 14:40:00,63.36,63.36,63.25,63.27,38200.0,48.0891,48.0891,48.0056,48.0208,38200.0
2007-12-20 14:50:00,63.27,63.35,63.16,63.19,52600.0,48.0208,48.0815,47.9373,47.9601,52600.0
2007-12-20 15:00:00,63.19,63.19,62.96,63.04,75800.0,47.9601,47.9601,47.7855,47.8462,75800.0
2007-12-20 15:10:00,63.06,63.15,63.04,63.1,68500.0,47.8614,47.9297,47.8462,47.8918,68500.0
2007-12-20 15:20:00,63.07,63.24,62.98,63.16,72200.0,47.869,47.998,47.8007,47.9373,72200.0
2007-12-20 15:30:00,63.17,63.17,63.03,63.07,44600.0,47.9449,47.9449,47.8386,47.869,44600.0
2007-12-20 15:40:00,63.06,63.25,63.0,63.25,35700.0,47.8614,48.0056,47.8159,48.0056,35700.0
2007-12-20 15:50:00,63.24,63.37,63.23,63.32,95600.0,47.998,48.0967,47.9904,48.0587,95600.0
2007-12-21 09:30:00,65.0,65.13,64.75,64.76,81500.0,49.3338,49.4325,49.1441,49.1517,81500.0
2007-12-21 09:40:00,64.76,64.94,64.65,64.82,45900.0,49.1517,49.2883,49.0682,49.1972,45900.0
2007-12-21 09:50:00,64.77,64.79,64.6,64.7,42900.0,49.1593,49.1744,49.0302,49.1061,42900.0
2007-12-21 10:00:00,64.7,64.73,64.67,64.73,38100.0,49.1061,49.1289,49.0834,49.1289,38100.0
2007-12-21 10:10:00,64.72,64.91,64.71,64.89,36600.0,49.1213,49.2655,49.1137,49.2503,36600.0
2007-12-21 10:20:00,64.87,64.89,64.86,64.87,27500.0,49.2352,49.2503,49.2276,49.2352,27500.0
2007-12-21 10:30:00,64.88,64.93,64.86,64.92,19400.0,49.2427,49.2807,49.2276,49.2731,19400.0
2007-12-21 10:40:00,64.93,64.98,64.9,64.91,28300.0,49.2807,49.3186,49.2579,49.2655,28300.0
2007-12-21 10:50:00,64.9,64.92,64.86,64.89,12900.0,49.2579,49.2731,49.2276,49.2503,12900.0
2007-12-21 11:00:00,64.88,64.97,64.86,64.97,30600.0,49.2427,49.3111,49.2276,49.3111,30600.0
2007-12-21 11:10:00,64.97,64.97,64.91,64.91,13200.0,49.3111,49.3111,49.2655,49.2655,13200.0
2007-12-21 11:20:00,64.92,64.92,64.87,64.91,14600.0,49.2731,49.2731,49.2352,49.2655,14600.0
2007-12-21 11:30:00,64.9,65.02,64.9,65.01,71000.0,49.2579,49.349,49.2579,49.3414,71000.0
2007-12-21 11:40:00,65.01,65.06,65.0,65.06,65000.0,49.3414,49.3794,49.3338,49.3794,65000.0
2007-12-21 11:50:00,65.05,65.12,65.01,65.1,29700.0,49.3718,49.4249,49.3414,49.4097,29700.0
2007-12-21 12:00:00,65.11,65.16,65.08,65.09,34100.0,49.4173,49.4553,49.3945,49.4021,34100.0
2007-12-21 12:10:00,65.11,65.12,65.06,65.12,12000.0,49.4173,49.4249,49.3794,49.4249,12000.0
2007-12-21 12:20:00,65.13,65.29,65.13,65.26,41100.0,49.4325,49.5539,49.4325,49.5312,41100.0
2007-12-21 12:30:00,65.27,65.33,65.25,65.32,14500.0,49.5387,49.5843,49.5236,49.5767,14500.0
2007-12-21 12:40:00,65.32,65.35,65.28,65.3,20200.0,49.5767,49.5995,49.5463,49.5615,20200.0
2007-12-21 12:50:00,65.3,65.31,65.23,65.23,16200.0,49.5615,49.5691,49.5084,49.5084,16200.0
2007-12-21 13:00:00,65.23,65.25,65.18,65.25,12300.0,49.5084,49.5236,49.4704,49.5236,12300.0
2007-12-21 13:10:00,65.23,65.26,65.18,65.21,10700.0,49.5084,49.5312,49.4704,49.4932,10700.0
2007-12-21 13:20:00,65.22,65.23,65.17,65.18,11900.0,49.5008,49.5084,49.4628,49.4704,11900.0
2007-12-21 13:30:00,65.18,65.19,65.06,65.07,57300.0,49.4704,49.478,49.3794,49.387,57300.0
2007-12-21 13:40:00,65.1,65.12,65.05,65.1,18300.0,49.4097,49.4249,49.3718,49.4097,18300.0
2007-12-21 13:50:00,65.12,65.23,65.12,65.22,13400.0,49.4249,49.5084,49.4249,49.5008,13400.0
2007-12-21 14:00:00,65.23,65.33,65.21,65.3,31100.0,49.5084,49.5843,49.4932,49.5615,31100.0
2007-12-21 14:10:00,65.32,65.4,65.3,65.33,12400.0,49.5767,49.6374,49.5615,49.5843,12400.0
2007-12-21 14:20:00,65.32,65.34,65.23,65.25,13900.0,49.5767,49.5919,49.5084,49.5236,13900.0
2007-12-21 14:30:00,65.25,65.26,65.17,65.22,26300.0,49.5236,49.5312,49.4628,49.5008,26300.0
2007-12-21 14:40:00,65.2,65.29,65.2,65.26,5800.0,49.4856,49.5539,49.4856,49.5312,5800.0
2007-12-21 14:50:00,65.3,65.38,65.27,65.31,15700.0,49.5615,49.6222,49.5387,49.5691,15700.0
2007-12-21 15:00:00,65.3,65.35,65.25,65.26,18400.0,49.5615,49.5995,49.5236,49.5312,18400.0
2007-12-21 15:10:00,65.25,65.26,65.2,65.26,16100.0,49.5236,49.5312,49.4856,49.5312,16100.0
2007-12-21 15:20:00,65.23,65.34,65.23,65.31,21900.0,49.5084,49.5919,49.5084,49.5691,21900.0
2007-12-21 15:30:00,65.34,65.39,65.12,65.17,53900.0,49.5919,49.6298,49.4249,49.4628,53900.0
2007-12-21 15:40:00,65.17,65.47,65.14,65.14,140400.0,49.4628,49.6905,49.4401,49.4401,140400.0
2007-12-21 15:50:00,65.14,65.57,65.08,65.55,180800.0,49.4401,49.7664,49.3945,49.7513,180800.0
2007-12-24 09:30:00,66.5,66.84,65.82,66.57,55000.0,50.7528,51.0123,50.2339,50.8063,55000.0
2007-12-24 09:40:00,66.54,66.64,66.41,66.5,59000.0,50.7834,50.8597,50.6842,50.7528,59000.0
2007-12-24 09:50:00,66.48,66.48,66.25,66.27,35200.0,50.7376,50.7376,50.562,50.5773,35200.0
2007-12-24 10:00:00,66.27,66.9,66.27,66.5,88200.0,50.5773,51.0581,50.5773,50.7528,88200.0
2007-12-24 10:10:00,66.5,66.64,66.43,66.61,117300.0,50.7528,50.8597,50.6994,50.8368,117300.0
2007-12-24 10:20:00,66.67,66.67,66.44,66.45,45200.0,50.8826,50.8826,50.7071,50.7147,45200.0
2007-12-24 10:30:00,66.41,66.48,66.35,66.43,16400.0,50.6842,50.7376,50.6384,50.6994,16400.0
2007-12-24 10:40:00,66.41,66.42,66.27,66.33,19500.0,50.6842,50.6918,50.5773,50.6231,19500.0
2007-12-24 10:50:00,66.33,66.33,66.31,66.33,1200.0,50.6231,50.6231,50.6078,50.6231,1200.0
2007-12-24 11:00:00,66.42,66.5,66.42,66.5,4000.0,50.6918,50.7528,50.6918,50.7528,4000.0
2007-12-24 11:10:00,66.47,66.53,66.46,66.46,12900.0,50.73,50.7757,50.7223,50.7223,12900.0
2007-12-24 11:20:00,66.46,66.48,66.35,66.39,12900.0,50.7223,50.7376,50.6384,50.6689,12900.0
2007-12-24 11:30:00,66.36,66.39,66.3,66.31,23900.0,50.646,50.6689,50.6002,50.6078,23900.0
2007-12-24 11:40:00,66.33,66.4,66.3,66.3,13500.0,50.6231,50.6765,50.6002,50.6002,13500.0
2007-12-24 11:50:00,66.31,66.32,66.21,66.25,24300.0,50.6078,50.6155,50.5315,50.562,24300.0
2007-12-24 12:00:00,66.22,66.23,66.19,66.22,17700.0,50.5392,50.5468,50.5163,50.5392,17700.0
2007-12-24 12:10:00,66.22,66.24,66.13,66.17,37600.0,50.5392,50.5544,50.4705,50.501,37600.0
2007-12-24 12:20:00,66.17,66.29,66.1,66.29,25300.0,50.501,50.5926,50.4476,50.5926,25300.0
2007-12-24 12:30:00,66.28,66.35,66.13,66.32,18300.0,50.5849,50.6384,50.4705,50.6155,18300.0
2007-12-24 12:40:00,66.32,66.5,66.25,66.47,26500.0,50.6155,50.7528,50.562,50.73,26500.0
2007-12-24 12:50:00,66.49,66.5,66.28,66.45,81900.0,50.7452,50.7528,50.5849,50.7147,81900.0
2007-12-24 13:00:00,66.42,66.47,66.42,66.45,7300.0,50.6918,50.73,50.6918,50.7147,7300.0
2007-12-24 13:10:00,66.46,66.46,66.39,66.39,631200.0,50.7223,50.7223,50.6689,50.6689,631200.0
2007-12-24 13:20:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 13:30:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 13:40:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 13:50:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:00:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:10:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:20:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:30:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:40:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:50:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:00:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:10:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:20:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:30:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:40:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:50:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-26 09:30:00,65.88,65.88,65.43,65.53,40600.0,50.2797,50.2797,49.9362,50.0125,40600.0
2007-12-26 09:40:00,65.53,65.71,65.49,65.65,19700.0,50.0125,50.1499,49.982,50.1041,19700.0
2007-12-26 09:50:00,65.64,65.65,65.56,65.63,28400.0,50.0965,50.1041,50.0354,50.0889,28400.0
2007-12-26 10:00:00,65.61,65.65,65.54,65.56,28500.0,50.0736,50.1041,50.0202,50.0354,28500.0
2007-12-26 10:10:00,65.56,65.65,65.56,65.63,13300.0,50.0354,50.1041,50.0354,50.0889,13300.0
2007-12-26 10:20:00,65.62,65.62,65.53,65.6,20800.0,50.0812,50.0812,50.0125,50.066,20800.0
2007-12-26 10:30:00,65.6,65.6,65.39,65.46,46800.0,50.066,50.066,49.9057,49.9591,46800.0
2007-12-26 10:40:00,65.46,65.46,65.35,65.35,36900.0,49.9591,49.9591,49.8752,49.8752,36900.0
2007-12-26 10:50:00,65.35,65.42,65.35,65.41,25800.0,49.8752,49.9286,49.8752,49.921,25800.0
2007-12-26 11:00:00,65.44,65.45,65.37,65.41,38600.0,49.9439,49.9515,49.8904,49.921,38600.0
2007-12-26 11:10:00,65.42,65.45,65.4,65.44,2900.0,49.9286,49.9515,49.9133,49.9439,2900.0
2007-12-26 11:20:00,65.43,65.45,65.42,65.44,2500.0,49.9362,49.9515,49.9286,49.9439,2500.0
2007-12-26 11:30:00,65.42,65.44,65.42,65.42,3700.0,49.9286,49.9439,49.9286,49.9286,3700.0
2007-12-26 11:40:00,65.42,65.45,65.41,65.42,7900.0,49.9286,49.9515,49.921,49.9286,7900.0
2007-12-26 11:50:00,65.42,65.42,65.39,65.39,7400.0,49.9286,49.9286,49.9057,49.9057,7400.0
2007-12-26 12:00:00,65.37,65.38,65.36,65.38,2800.0,49.8904,49.8981,49.8828,49.8981,2800.0
2007-12-26 12:10:00,65.38,65.42,65.38,65.42,5100.0,49.8981,49.9286,49.8981,49.9286,5100.0
2007-12-26 12:20:00,65.42,65.45,65.41,65.45,1300.0,49.9286,49.9515,49.921,49.9515,1300.0
2007-12-26 12:30:00,65.45,65.45,65.45,65.45,100.0,49.9515,49.9515,49.9515,49.9515,100.0
2007-12-26 12:40:00,65.46,65.47,65.44,65.46,1000.0,49.9591,49.9668,49.9439,49.9591,1000.0
2007-12-26 12:50:00,65.47,65.53,65.47,65.53,10300.0,49.9668,50.0125,49.9668,50.0125,10300.0
2007-12-26 13:00:00,65.51,65.57,65.48,65.55,11100.0,49.9973,50.0431,49.9744,50.0278,11100.0
2007-12-26 13:10:00,65.54,65.75,65.54,65.74,14200.0,50.0202,50.1804,50.0202,50.1728,14200.0
2007-12-26 13:20:00,65.74,65.82,65.74,65.8,11400.0,50.1728,50.2339,50.1728,50.2186,11400.0
2007-12-26 13:30:00,65.78,65.78,65.72,65.74,22800.0,50.2033,50.2033,50.1576,50.1728,22800.0
2007-12-26 13:40:00,65.71,65.75,65.63,65.71,8300.0,50.1499,50.1804,50.0889,50.1499,8300.0
2007-12-26 13:50:00,65.69,65.81,65.69,65.81,9100.0,50.1347,50.2262,50.1347,50.2262,9100.0
2007-12-26 14:00:00,65.81,65.82,65.78,65.82,7000.0,50.2262,50.2339,50.2033,50.2339,7000.0
2007-12-26 14:10:00,65.86,65.89,65.75,65.79,16500.0,50.2644,50.2873,50.1804,50.211,16500.0
2007-12-26 14:20:00,65.78,65.83,65.78,65.82,1600.0,50.2033,50.2415,50.2033,50.2339,1600.0
2007-12-26 14:30:00,65.84,65.87,65.8,65.82,11300.0,50.2491,50.272,50.2186,50.2339,11300.0
2007-12-26 14:40:00,65.82,65.84,65.69,65.72,12800.0,50.2339,50.2491,50.1347,50.1576,12800.0
2007-12-26 14:50:00,65.68,65.82,65.68,65.76,33000.0,50.127,50.2339,50.127,50.1881,33000.0
2007-12-26 15:00:00,65.75,65.75,65.63,65.64,24000.0,50.1804,50.1804,50.0889,50.0965,24000.0
2007-12-26 15:10:00,65.62,65.69,65.56,65.69,31400.0,50.0812,50.1347,50.0354,50.1347,31400.0
2007-12-26 15:20:00,65.69,65.77,65.67,65.75,16700.0,50.1347,50.1957,50.1194,50.1804,16700.0
2007-12-26 15:30:00,65.74,65.74,65.6,65.62,15800.0,50.1728,50.1728,50.066,50.0812,15800.0
2007-12-26 15:40:00,65.61,65.7,65.55,65.55,35400.0,50.0736,50.1423,50.0278,50.0278,35400.0
2007-12-26 15:50:00,65.61,65.66,65.55,65.56,24900.0,50.0736,50.1118,50.0278,50.0354,24900.0
2007-12-27 09:30:00,65.57,65.57,65.0,65.31,96000.0,50.0431,50.0431,49.608,49.8446,96000.0
2007-12-27 09:40:00,65.24,65.31,65.08,65.3,42900.0,49.7912,49.8446,49.6691,49.837,42900.0
2007-12-27 09:50:00,65.25,65.44,65.22,65.28,61500.0,49.7988,49.9439,49.776,49.8217,61500.0
2007-12-27 10:00:00,65.27,65.38,65.16,65.34,31100.0,49.8141,49.8981,49.7302,49.8675,31100.0
2007-12-27 10:10:00,65.3,65.4,65.27,65.38,34900.0,49.837,49.9133,49.8141,49.8981,34900.0
2007-12-27 10:20:00,65.38,65.51,65.38,65.45,42100.0,49.8981,49.9973,49.8981,49.9515,42100.0
2007-12-27 10:30:00,65.46,65.52,65.41,65.43,89400.0,49.9591,50.0049,49.921,49.9362,89400.0
2007-12-27 10:40:00,65.44,65.46,65.35,65.4,76700.0,49.9439,49.9591,49.8752,49.9133,76700.0
2007-12-27 10:50:00,65.4,65.48,65.38,65.39,61000.0,49.9133,49.9744,49.8981,49.9057,61000.0
2007-12-27 11:00:00,65.39,65.42,65.32,65.35,120900.0,49.9057,49.9286,49.8523,49.8752,120900.0
2007-12-27 11:10:00,65.35,65.6,65.27,65.44,175900.0,49.8752,50.066,49.8141,49.9439,175900.0
2007-12-27 11:20:00,65.44,65.57,65.43,65.5,48200.0,49.9439,50.0431,49.9362,49.9896,48200.0
2007-12-27 11:30:00,65.51,65.52,65.41,65.48,67100.0,49.9973,50.0049,49.921,49.9744,67100.0
2007-12-27 11:40:00,65.47,65.56,65.47,65.52,57100.0,49.9668,50.0354,49.9668,50.0049,57100.0
2007-12-27 11:50:00,65.52,65.55,65.45,65.49,39100.0,50.0049,50.0278,49.9515,49.982,39100.0
2007-12-27 12:00:00,65.52,65.56,65.45,65.45,94900.0,50.0049,50.0354,49.9515,49.9515,94900.0
2007-12-27 12:10:00,65.44,65.47,65.4,65.46,17900.0,49.9439,49.9668,49.9133,49.9591,17900.0
2007-12-27 12:20:00,65.45,65.48,65.39,65.43,38000.0,49.9515,49.9744,49.9057,49.9362,38000.0
2007-12-27 12:30:00,65.39,65.39,65.19,65.2,74900.0,49.9057,49.9057,49.7531,49.7607,74900.0
2007-12-27 12:40:00,65.2,65.39,65.2,65.36,83300.0,49.7607,49.9057,49.7607,49.8828,83300.0
2007-12-27 12:50:00,65.37,65.43,65.34,65.41,36100.0,49.8904,49.9362,49.8675,49.921,36100.0
2007-12-27 13:00:00,65.41,65.41,65.27,65.33,48000.0,49.921,49.921,49.8141,49.8599,48000.0
2007-12-27 13:10:00,65.35,65.42,65.25,65.25,127400.0,49.8752,49.9286,49.7988,49.7988,127400.0
2007-12-27 13:20:00,65.25,65.5,65.22,65.47,87800.0,49.7988,49.9896,49.776,49.9668,87800.0
2007-12-27 13:30:00,65.47,65.5,65.32,65.36,100600.0,49.9668,49.9896,49.8523,49.8828,100600.0
2007-12-27 13:40:00,65.37,65.52,65.37,65.5,23900.0,49.8904,50.0049,49.8904,49.9896,23900.0
2007-12-27 13:50:00,65.49,65.51,65.43,65.45,29400.0,49.982,49.9973,49.9362,49.9515,29400.0
2007-12-27 14:00:00,65.45,65.49,65.38,65.44,52000.0,49.9515,49.982,49.8981,49.9439,52000.0
2007-12-27 14:10:00,65.41,65.41,65.32,65.36,48400.0,49.921,49.921,49.8523,49.8828,48400.0
2007-12-27 14:20:00,65.35,65.48,65.35,65.41,22100.0,49.8752,49.9744,49.8752,49.921,22100.0
2007-12-27 14:30:00,65.42,65.42,65.24,65.28,84500.0,49.9286,49.9286,49.7912,49.8217,84500.0
2007-12-27 14:40:00,65.28,65.29,65.09,65.2,36100.0,49.8217,49.8294,49.6767,49.7607,36100.0
2007-12-27 14:50:00,65.2,65.21,65.13,65.13,21900.0,49.7607,49.7683,49.7073,49.7073,21900.0
2007-12-27 15:00:00,65.13,65.35,65.13,65.27,37500.0,49.7073,49.8752,49.7073,49.8141,37500.0
2007-12-27 15:10:00,65.27,65.31,65.26,65.29,40800.0,49.8141,49.8446,49.8065,49.8294,40800.0
2007-12-27 15:20:00,65.29,65.29,65.2,65.2,58100.0,49.8294,49.8294,49.7607,49.7607,58100.0
2007-12-27 15:30:00,65.18,65.18,64.86,64.93,119000.0,49.7454,49.7454,49.5012,49.5546,119000.0
2007-12-27 15:40:00,64.93,64.95,64.71,64.81,100000.0,49.5546,49.5699,49.3867,49.463,100000.0
2007-12-27 15:50:00,64.8,64.85,64.75,64.76,85600.0,49.4554,49.4936,49.4172,49.4249,85600.0
2007-12-28 09:30:00,65.25,65.79,65.25,65.53,126400.0,49.7988,50.211,49.7988,50.0125,126400.0
2007-12-28 09:40:00,65.53,65.67,65.44,65.67,102200.0,50.0125,50.1194,49.9439,50.1194,102200.0
2007-12-28 09:50:00,65.67,65.67,65.5,65.5,42900.0,50.1194,50.1194,49.9896,49.9896,42900.0
2007-12-28 10:00:00,65.44,65.5,64.92,64.98,95900.0,49.9439,49.9896,49.547,49.5928,95900.0
2007-12-28 10:10:00,64.98,65.22,64.98,65.22,22700.0,49.5928,49.776,49.5928,49.776,22700.0
2007-12-28 10:20:00,65.22,65.27,65.2,65.24,12500.0,49.776,49.8141,49.7607,49.7912,12500.0
2007-12-28 10:30:00,65.24,65.28,65.24,65.25,16900.0,49.7912,49.8217,49.7912,49.7988,16900.0
2007-12-28 10:40:00,65.25,65.25,65.25,65.25,0.0,49.7988,49.7988,49.7988,49.7988,0.0
2007-12-28 10:50:00,65.15,65.16,65.15,65.15,1600.0,49.7225,49.7302,49.7225,49.7225,1600.0
2007-12-28 11:00:00,65.15,65.19,65.09,65.17,21900.0,49.7225,49.7531,49.6767,49.7378,21900.0
2007-12-28 11:10:00,65.17,65.24,65.13,65.24,23200.0,49.7378,49.7912,49.7073,49.7912,23200.0
2007-12-28 11:20:00,65.24,65.25,65.21,65.23,12800.0,49.7912,49.7988,49.7683,49.7836,12800.0
2007-12-28 11:30:00,65.24,65.31,65.21,65.29,15500.0,49.7912,49.8446,49.7683,49.8294,15500.0
2007-12-28 11:40:00,65.3,65.3,65.23,65.23,10900.0,49.837,49.837,49.7836,49.7836,10900.0
2007-12-28 11:50:00,65.24,65.3,65.13,65.14,24300.0,49.7912,49.837,49.7073,49.7149,24300.0
2007-12-28 12:00:00,65.13,65.14,65.05,65.08,37500.0,49.7073,49.7149,49.6462,49.6691,37500.0
2007-12-28 12:10:00,65.09,65.16,65.06,65.06,27600.0,49.6767,49.7302,49.6538,49.6538,27600.0
2007-12-28 12:20:00,65.06,65.11,65.04,65.04,22500.0,49.6538,49.692,49.6386,49.6386,22500.0
2007-12-28 12:30:00,65.06,65.06,65.02,65.04,13700.0,49.6538,49.6538,49.6233,49.6386,13700.0
2007-12-28 12:40:00,65.02,65.06,64.96,65.0,10200.0,49.6233,49.6538,49.5775,49.608,10200.0
2007-12-28 12:50:00,64.98,65.02,64.91,64.94,8700.0,49.5928,49.6233,49.5394,49.5623,8700.0
2007-12-28 13:00:00,64.94,64.97,64.89,64.97,20800.0,49.5623,49.5852,49.5241,49.5852,20800.0
2007-12-28 13:10:00,64.96,65.0,64.93,64.95,16400.0,49.5775,49.608,49.5546,49.5699,16400.0
2007-12-28 13:20:00,64.96,65.08,64.95,65.08,7900.0,49.5775,49.6691,49.5699,49.6691,7900.0
2007-12-28 13:30:00,65.08,65.11,64.92,64.94,14400.0,49.6691,49.692,49.547,49.5623,14400.0
2007-12-28 13:40:00,64.93,65.22,64.92,65.22,12100.0,49.5546,49.776,49.547,49.776,12100.0
2007-12-28 13:50:00,65.23,65.23,65.11,65.19,15000.0,49.7836,49.7836,49.692,49.7531,15000.0
2007-12-28 14:00:00,65.18,65.2,65.13,65.17,9500.0,49.7454,49.7607,49.7073,49.7378,9500.0
2007-12-28 14:10:00,65.17,65.24,65.12,65.22,15200.0,49.7378,49.7912,49.6996,49.776,15200.0
2007-12-28 14:20:00,65.22,65.28,65.14,65.16,19600.0,49.776,49.8217,49.7149,49.7302,19600.0
2007-12-28 14:30:00,65.18,65.26,65.16,65.21,15400.0,49.7454,49.8065,49.7302,49.7683,15400.0
2007-12-28 14:40:00,65.21,65.26,65.16,65.18,24200.0,49.7683,49.8065,49.7302,49.7454,24200.0
2007-12-28 14:50:00,65.17,65.22,65.1,65.21,16000.0,49.7378,49.776,49.6844,49.7683,16000.0
2007-12-28 15:00:00,65.2,65.21,65.04,65.17,41200.0,49.7607,49.7683,49.6386,49.7378,41200.0
2007-12-28 15:10:00,65.2,65.27,65.17,65.23,23700.0,49.7607,49.8141,49.7378,49.7836,23700.0
2007-12-28 15:20:00,65.22,65.27,65.14,65.2,31900.0,49.776,49.8141,49.7149,49.7607,31900.0
2007-12-28 15:30:00,65.19,65.25,65.13,65.25,45200.0,49.7531,49.7988,49.7073,49.7988,45200.0
2007-12-28 15:40:00,65.25,65.3,65.17,65.23,36400.0,49.7988,49.837,49.7378,49.7836,36400.0
2007-12-28 15:50:00,65.24,65.32,65.15,65.15,56100.0,49.7912,49.8523,49.7225,49.7225,56100.0
2007-12-31 09:30:00,65.41,65.41,65.06,65.16,65600.0,49.921,49.921,49.6538,49.7302,65600.0
2007-12-31 09:40:00,65.14,65.22,65.04,65.06,21900.0,49.7149,49.776,49.6386,49.6538,21900.0
2007-12-31 09:50:00,65.06,65.09,64.85,64.85,44200.0,49.6538,49.6767,49.4936,49.4936,44200.0
2007-12-31 10:00:00,64.85,65.03,64.85,65.03,13800.0,49.4936,49.6309,49.4936,49.6309,13800.0
2007-12-31 10:10:00,65.01,65.14,65.01,65.06,20800.0,49.6157,49.7149,49.6157,49.6538,20800.0
2007-12-31 10:20:00,65.05,65.1,65.04,65.06,15600.0,49.6462,49.6844,49.6386,49.6538,15600.0
2007-12-31 10:30:00,65.06,65.12,64.92,64.95,32100.0,49.6538,49.6996,49.547,49.5699,32100.0
2007-12-31 10:40:00,64.96,65.01,64.9,64.91,37200.0,49.5775,49.6157,49.5317,49.5394,37200.0
2007-12-31 10:50:00,64.92,65.01,64.9,64.91,24500.0,49.547,49.6157,49.5317,49.5394,24500.0
2007-12-31 11:00:00,64.91,64.98,64.8,64.8,24700.0,49.5394,49.5928,49.4554,49.4554,24700.0
2007-12-31 11:10:00,64.8,64.84,64.62,64.63,67800.0,49.4554,49.4859,49.318,49.3257,67800.0
2007-12-31 11:20:00,64.61,64.63,64.53,64.59,60000.0,49.3104,49.3257,49.2493,49.2951,60000.0
2007-12-31 11:30:00,64.59,64.68,64.58,64.67,30900.0,49.2951,49.3638,49.2875,49.3562,30900.0
2007-12-31 11:40:00,64.67,64.76,64.67,64.76,5700.0,49.3562,49.4249,49.3562,49.4249,5700.0
2007-12-31 11:50:00,64.76,64.83,64.7,64.83,22800.0,49.4249,49.4783,49.3791,49.4783,22800.0
2007-12-31 12:00:00,64.83,64.91,64.76,64.8,63200.0,49.4783,49.5394,49.4249,49.4554,63200.0
2007-12-31 12:10:00,64.8,64.86,64.8,64.8,72100.0,49.4554,49.5012,49.4554,49.4554,72100.0
2007-12-31 12:20:00,64.8,64.88,64.8,64.88,30300.0,49.4554,49.5165,49.4554,49.5165,30300.0
2007-12-31 12:30:00,64.86,64.86,64.78,64.78,27600.0,49.5012,49.5012,49.4401,49.4401,27600.0
2007-12-31 12:40:00,64.79,64.92,64.76,64.89,43200.0,49.4478,49.547,49.4249,49.5241,43200.0
2007-12-31 12:50:00,64.87,64.95,64.85,64.87,33200.0,49.5088,49.5699,49.4936,49.5088,33200.0
2007-12-31 13:00:00,64.85,64.9,64.81,64.9,7800.0,49.4936,49.5317,49.463,49.5317,7800.0
2007-12-31 13:10:00,64.91,65.0,64.88,65.0,4500.0,49.5394,49.608,49.5165,49.608,4500.0
2007-12-31 13:20:00,65.0,65.18,65.0,65.17,12800.0,49.608,49.7454,49.608,49.7378,12800.0
2007-12-31 13:30:00,65.17,65.17,65.0,65.04,4900.0,49.7378,49.7378,49.608,49.6386,4900.0
2007-12-31 13:40:00,65.05,65.2,65.02,65.2,5700.0,49.6462,49.7607,49.6233,49.7607,5700.0
2007-12-31 13:50:00,65.24,65.29,65.05,65.11,44500.0,49.7912,49.8294,49.6462,49.692,44500.0
2007-12-31 14:00:00,65.08,65.08,64.91,64.91,32400.0,49.6691,49.6691,49.5394,49.5394,32400.0
2007-12-31 14:10:00,64.91,65.11,64.91,65.04,10400.0,49.5394,49.692,49.5394,49.6386,10400.0
2007-12-31 14:20:00,65.06,65.07,64.87,64.89,32800.0,49.6538,49.6615,49.5088,49.5241,32800.0
2007-12-31 14:30:00,64.89,64.97,64.89,64.96,2700.0,49.5241,49.5852,49.5241,49.5775,2700.0
2007-12-31 14:40:00,64.91,64.93,64.82,64.83,16300.0,49.5394,49.5546,49.4707,49.4783,16300.0
2007-12-31 14:50:00,64.86,64.91,64.85,64.89,15100.0,49.5012,49.5394,49.4936,49.5241,15100.0
2007-12-31 15:00:00,64.88,64.88,64.83,64.88,1700.0,49.5165,49.5165,49.4783,49.5165,1700.0
2007-12-31 15:10:00,64.88,65.01,64.87,64.97,11500.0,49.5165,49.6157,49.5088,49.5852,11500.0
2007-12-31 15:20:00,65.02,65.04,64.87,64.88,23600.0,49.6233,49.6386,49.5088,49.5165,23600.0
2007-12-31 15:30:00,64.87,64.9,64.75,64.79,41700.0,49.5088,49.5317,49.4172,49.4478,41700.0
2007-12-31 15:40:00,64.8,64.93,64.71,64.85,94900.0,49.4554,49.5546,49.3867,49.4936,94900.0
2007-12-31 15:50:00,64.88,64.97,64.77,64.84,83500.0,49.5165,49.5852,49.4325,49.4859,83500.0
2008-01-02 09:30:00,64.0,64.21,63.57,64.06,123700.0,48.8448,49.0051,48.5167,48.8906,123700.0
2008-01-02 09:40:00,64.06,64.3,63.96,63.96,134200.0,48.8906,49.0738,48.8143,48.8143,134200.0
2008-01-02 09:50:00,63.96,63.99,63.77,63.88,82100.0,48.8143,48.8372,48.6693,48.7533,82100.0
2008-01-02 10:00:00,63.88,63.88,63.25,63.36,177200.0,48.7533,48.7533,48.2724,48.3564,177200.0
2008-01-02 10:10:00,63.37,63.45,63.15,63.21,95500.0,48.364,48.4251,48.1961,48.2419,95500.0
2008-01-02 10:20:00,63.23,63.33,63.16,63.28,38700.0,48.2572,48.3335,48.2038,48.2953,38700.0
2008-01-02 10:30:00,63.26,63.3,63.13,63.25,13400.0,48.2801,48.3106,48.1809,48.2724,13400.0
2008-01-02 10:40:00,63.22,63.32,63.15,63.23,12600.0,48.2495,48.3259,48.1961,48.2572,12600.0
2008-01-02 10:50:00,63.16,63.28,63.14,63.2,48100.0,48.2038,48.2953,48.1885,48.2343,48100.0
2008-01-02 11:00:00,63.2,63.26,63.0,63.1,44400.0,48.2343,48.2801,48.0816,48.158,44400.0
2008-01-02 11:10:00,63.1,63.1,62.81,62.82,82900.0,48.158,48.158,47.9366,47.9443,82900.0
2008-01-02 11:20:00,62.8,62.81,62.66,62.76,28300.0,47.929,47.9366,47.8222,47.8985,28300.0
2008-01-02 11:30:00,62.75,62.75,62.6,62.64,14400.0,47.8908,47.8908,47.7764,47.8069,14400.0
2008-01-02 11:40:00,62.6,62.61,62.38,62.38,91500.0,47.7764,47.784,47.6085,47.6085,91500.0
2008-01-02 11:50:00,62.38,62.48,62.33,62.47,130900.0,47.6085,47.6848,47.5703,47.6771,130900.0
2008-01-02 12:00:00,62.47,62.53,62.3,62.3,36000.0,47.6771,47.7229,47.5474,47.5474,36000.0
2008-01-02 12:10:00,62.3,62.35,62.12,62.17,56600.0,47.5474,47.5856,47.41,47.4482,56600.0
2008-01-02 12:20:00,62.18,62.22,62.04,62.09,133000.0,47.4558,47.4863,47.349,47.3871,133000.0
2008-01-02 12:30:00,62.07,62.32,62.07,62.21,103200.0,47.3719,47.5627,47.3719,47.4787,103200.0
2008-01-02 12:40:00,62.21,62.23,62.14,62.15,128200.0,47.4787,47.494,47.4253,47.4329,128200.0
2008-01-02 12:50:00,62.14,62.19,62.09,62.18,149600.0,47.4253,47.4635,47.3871,47.4558,149600.0
2008-01-02 13:00:00,62.19,62.21,61.99,61.99,208600.0,47.4635,47.4787,47.3108,47.3108,208600.0
2008-01-02 13:10:00,61.98,61.98,61.73,61.87,106100.0,47.3032,47.3032,47.1124,47.2192,106100.0
2008-01-02 13:20:00,61.88,61.95,61.83,61.95,88800.0,47.2269,47.2803,47.1887,47.2803,88800.0
2008-01-02 13:30:00,61.92,62.02,61.87,61.99,104200.0,47.2574,47.3337,47.2192,47.3108,104200.0
2008-01-02 13:40:00,61.99,62.15,61.95,62.13,139000.0,47.3108,47.4329,47.2803,47.4177,139000.0
2008-01-02 13:50:00,62.14,62.19,62.09,62.11,51800.0,47.4253,47.4635,47.3871,47.4024,51800.0
2008-01-02 14:00:00,62.1,62.2,61.95,62.19,163600.0,47.3948,47.4711,47.2803,47.4635,163600.0
2008-01-02 14:10:00,62.19,62.43,62.19,62.38,66000.0,47.4635,47.6466,47.4635,47.6085,66000.0
2008-01-02 14:20:00,62.36,62.38,62.0,62.02,71500.0,47.5932,47.6085,47.3184,47.3337,71500.0
2008-01-02 14:30:00,62.02,62.15,61.91,61.91,74300.0,47.3337,47.4329,47.2498,47.2498,74300.0
2008-01-02 14:40:00,61.9,61.98,61.83,61.98,71700.0,47.2421,47.3032,47.1887,47.3032,71700.0
2008-01-02 14:50:00,61.98,62.07,61.88,61.88,83000.0,47.3032,47.3719,47.2269,47.2269,83000.0
2008-01-02 15:00:00,61.89,61.89,61.44,61.52,136400.0,47.2345,47.2345,46.8911,46.9521,136400.0
2008-01-02 15:10:00,61.52,61.71,61.51,61.65,79100.0,46.9521,47.0971,46.9445,47.0513,79100.0
2008-01-02 15:20:00,61.67,61.92,61.58,61.76,146500.0,47.0666,47.2574,46.9979,47.1353,146500.0
2008-01-02 15:30:00,61.77,62.22,61.71,62.14,167300.0,47.1429,47.4863,47.0971,47.4253,167300.0
2008-01-02 15:40:00,62.14,62.26,62.0,62.01,160200.0,47.4253,47.5169,47.3184,47.3261,160200.0
2008-01-02 15:50:00,62.0,62.34,61.98,62.34,161200.0,47.3184,47.5779,47.3032,47.5779,161200.0
2008-01-03 09:30:00,63.0,64.0,62.86,63.58,247800.0,48.0816,48.8448,47.9748,48.5243,247800.0
2008-01-03 09:40:00,63.56,63.6,63.18,63.32,103800.0,48.509,48.5396,48.219,48.3259,103800.0
2008-01-03 09:50:00,63.32,63.32,63.02,63.07,112200.0,48.3259,48.3259,48.0969,48.1351,112200.0
2008-01-03 10:00:00,63.07,63.43,63.06,63.35,136900.0,48.1351,48.4098,48.1274,48.3488,136900.0
2008-01-03 10:10:00,63.36,63.45,63.13,63.19,93800.0,48.3564,48.4251,48.1809,48.2267,93800.0
2008-01-03 10:20:00,63.19,63.36,63.16,63.28,99500.0,48.2267,48.3564,48.2038,48.2953,99500.0
2008-01-03 10:30:00,63.27,63.42,63.21,63.29,166100.0,48.2877,48.4022,48.2419,48.303,166100.0
2008-01-03 10:40:00,63.29,63.31,63.17,63.17,116000.0,48.303,48.3182,48.2114,48.2114,116000.0
2008-01-03 10:50:00,63.21,63.25,63.12,63.2,87400.0,48.2419,48.2724,48.1732,48.2343,87400.0
2008-01-03 11:00:00,63.2,63.29,63.14,63.24,95500.0,48.2343,48.303,48.1885,48.2648,95500.0
2008-01-03 11:10:00,63.24,63.29,63.19,63.22,43400.0,48.2648,48.303,48.2267,48.2495,43400.0
2008-01-03 11:20:00,63.24,63.36,63.23,63.32,77400.0,48.2648,48.3564,48.2572,48.3259,77400.0
2008-01-03 11:30:00,63.31,63.37,63.26,63.29,60400.0,48.3182,48.364,48.2801,48.303,60400.0
2008-01-03 11:40:00,63.29,63.38,63.24,63.3,85600.0,48.303,48.3717,48.2648,48.3106,85600.0
2008-01-03 11:50:00,63.3,63.4,63.19,63.37,70300.0,48.3106,48.3869,48.2267,48.364,70300.0
2008-01-03 12:00:00,63.35,63.48,63.3,63.4,77800.0,48.3488,48.448,48.3106,48.3869,77800.0
2008-01-03 12:10:00,63.4,63.65,63.35,63.65,87500.0,48.3869,48.5777,48.3488,48.5777,87500.0
2008-01-03 12:20:00,63.64,63.68,63.53,63.53,51700.0,48.5701,48.6006,48.4861,48.4861,51700.0
2008-01-03 12:30:00,63.53,63.54,63.46,63.46,50000.0,48.4861,48.4938,48.4327,48.4327,50000.0
2008-01-03 12:40:00,63.45,63.48,63.37,63.48,55600.0,48.4251,48.448,48.364,48.448,55600.0
2008-01-03 12:50:00,63.48,63.57,63.39,63.46,53100.0,48.448,48.5167,48.3793,48.4327,53100.0
2008-01-03 13:00:00,63.45,63.46,63.25,63.28,84800.0,48.4251,48.4327,48.2724,48.2953,84800.0
2008-01-03 13:10:00,63.28,63.29,63.17,63.18,43700.0,48.2953,48.303,48.2114,48.219,43700.0
2008-01-03 13:20:00,63.18,63.23,63.17,63.18,23900.0,48.219,48.2572,48.2114,48.219,23900.0
2008-01-03 13:30:00,63.2,63.25,63.15,63.24,21700.0,48.2343,48.2724,48.1961,48.2648,21700.0
2008-01-03 13:40:00,63.24,63.26,63.18,63.25,33100.0,48.2648,48.2801,48.219,48.2724,33100.0
2008-01-03 13:50:00,63.25,63.29,63.02,63.04,41000.0,48.2724,48.303,48.0969,48.1122,41000.0
2008-01-03 14:00:00,63.05,63.26,63.05,63.2,75000.0,48.1198,48.2801,48.1198,48.2343,75000.0
2008-01-03 14:10:00,63.19,63.22,63.11,63.16,82300.0,48.2267,48.2495,48.1656,48.2038,82300.0
2008-01-03 14:20:00,63.16,63.27,63.15,63.17,19500.0,48.2038,48.2877,48.1961,48.2114,19500.0
2008-01-03 14:30:00,63.17,63.24,63.16,63.2,20800.0,48.2114,48.2648,48.2038,48.2343,20800.0
2008-01-03 14:40:00,63.2,63.26,63.18,63.2,236300.0,48.2343,48.2801,48.219,48.2343,236300.0
2008-01-03 14:50:00,63.21,63.29,63.19,63.24,76200.0,48.2419,48.303,48.2267,48.2648,76200.0
2008-01-03 15:00:00,63.22,63.22,63.07,63.17,50300.0,48.2495,48.2495,48.1351,48.2114,50300.0
2008-01-03 15:10:00,63.17,63.19,62.86,62.87,66900.0,48.2114,48.2267,47.9748,47.9824,66900.0
2008-01-03 15:20:00,62.87,62.98,62.81,62.96,89100.0,47.9824,48.0664,47.9366,48.0511,89100.0
2008-01-03 15:30:00,62.96,63.01,62.85,62.89,88000.0,48.0511,48.0893,47.9672,47.9977,88000.0
2008-01-03 15:40:00,62.88,63.0,62.82,62.97,142600.0,47.9901,48.0816,47.9443,48.0587,142600.0
2008-01-03 15:50:00,63.01,63.05,62.79,62.9,171000.0,48.0893,48.1198,47.9214,48.0053,171000.0
2008-01-04 09:30:00,62.78,62.78,62.0,62.0,142500.0,47.9137,47.9137,47.3184,47.3184,142500.0
2008-01-04 09:40:00,61.98,62.34,61.92,62.1,118300.0,47.3032,47.5779,47.2574,47.3948,118300.0
2008-01-04 09:50:00,62.1,62.32,61.9,61.97,176700.0,47.3948,47.5627,47.2421,47.2955,176700.0
2008-01-04 10:00:00,61.97,62.03,61.69,61.75,105600.0,47.2955,47.3413,47.0819,47.1276,105600.0
2008-01-04 10:10:00,61.78,61.78,61.42,61.42,247100.0,47.1505,47.1505,46.8758,46.8758,247100.0
2008-01-04 10:20:00,61.44,61.5,61.31,61.35,153200.0,46.8911,46.9368,46.7918,46.8224,153200.0
2008-01-04 10:30:00,61.35,61.4,61.25,61.29,147400.0,46.8224,46.8605,46.746,46.7766,147400.0
2008-01-04 10:40:00,61.3,61.49,61.17,61.19,152000.0,46.7842,46.9292,46.685,46.7003,152000.0
2008-01-04 10:50:00,61.18,61.21,61.07,61.07,87500.0,46.6926,46.7155,46.6087,46.6087,87500.0
2008-01-04 11:00:00,61.08,61.22,61.05,61.14,75000.0,46.6163,46.7231,46.5934,46.6621,75000.0
2008-01-04 11:10:00,61.13,61.2,61.05,61.08,95300.0,46.6545,46.7079,46.5934,46.6163,95300.0
2008-01-04 11:20:00,61.12,61.31,61.07,61.25,102200.0,46.6468,46.7918,46.6087,46.746,102200.0
2008-01-04 11:30:00,61.23,61.36,61.2,61.31,132600.0,46.7308,46.83,46.7079,46.7918,132600.0
2008-01-04 11:40:00,61.29,61.3,61.19,61.23,119600.0,46.7766,46.7842,46.7003,46.7308,119600.0
2008-01-04 11:50:00,61.22,61.27,61.12,61.14,55900.0,46.7231,46.7613,46.6468,46.6621,55900.0
2008-01-04 12:00:00,61.15,61.48,61.15,61.47,62300.0,46.6697,46.9216,46.6697,46.9139,62300.0
2008-01-04 12:10:00,61.47,61.5,61.41,61.45,43100.0,46.9139,46.9368,46.8682,46.8987,43100.0
2008-01-04 12:20:00,61.43,61.44,61.22,61.23,45700.0,46.8834,46.8911,46.7231,46.7308,45700.0
2008-01-04 12:30:00,61.23,61.28,60.88,60.9,198200.0,46.7308,46.7689,46.4637,46.4789,198200.0
2008-01-04 12:40:00,60.88,61.12,60.88,61.12,83900.0,46.4637,46.6468,46.4637,46.6468,83900.0
2008-01-04 12:50:00,61.12,61.12,60.97,61.05,40200.0,46.6468,46.6468,46.5323,46.5934,40200.0
2008-01-04 13:00:00,61.04,61.08,61.01,61.06,56700.0,46.5858,46.6163,46.5629,46.601,56700.0
2008-01-04 13:10:00,61.05,61.15,61.04,61.11,43000.0,46.5934,46.6697,46.5858,46.6392,43000.0
2008-01-04 13:20:00,61.1,61.1,60.92,60.98,48300.0,46.6316,46.6316,46.4942,46.54,48300.0
2008-01-04 13:30:00,60.96,60.97,60.74,60.8,44300.0,46.5247,46.5323,46.3568,46.4026,44300.0
2008-01-04 13:40:00,60.78,60.85,60.74,60.84,102400.0,46.3873,46.4408,46.3568,46.4331,102400.0
2008-01-04 13:50:00,60.85,61.0,60.84,60.88,138200.0,46.4408,46.5552,46.4331,46.4637,138200.0
2008-01-04 14:00:00,60.88,60.91,60.74,60.83,73400.0,46.4637,46.4866,46.3568,46.4255,73400.0
2008-01-04 14:10:00,60.83,60.91,60.75,60.76,54100.0,46.4255,46.4866,46.3644,46.3721,54100.0
2008-01-04 14:20:00,60.76,60.81,60.55,60.69,65600.0,46.3721,46.4102,46.2118,46.3187,65600.0
2008-01-04 14:30:00,60.7,60.79,60.53,60.57,83800.0,46.3263,46.395,46.1965,46.2271,83800.0
2008-01-04 14:40:00,60.56,60.69,60.46,60.69,58000.0,46.2194,46.3187,46.1431,46.3187,58000.0
2008-01-04 14:50:00,60.69,60.87,60.56,60.85,76600.0,46.3187,46.456,46.2194,46.4408,76600.0
2008-01-04 15:00:00,60.85,61.11,60.77,61.03,112700.0,46.4408,46.6392,46.3797,46.5781,112700.0
2008-01-04 15:10:00,61.05,61.12,60.93,61.02,102100.0,46.5934,46.6468,46.5018,46.5705,102100.0
2008-01-04 15:20:00,61.01,61.13,60.74,61.1,105600.0,46.5629,46.6545,46.3568,46.6316,105600.0
2008-01-04 15:30:00,61.1,61.24,61.1,61.24,173700.0,46.6316,46.7384,46.6316,46.7384,173700.0
2008-01-04 15:40:00,61.24,61.24,60.93,60.93,146900.0,46.7384,46.7384,46.5018,46.5018,146900.0
2008-01-04 15:50:00,60.92,61.01,60.67,60.98,320900.0,46.4942,46.5629,46.3034,46.54,320900.0
2008-01-07 09:30:00,61.7,62.1,61.5,61.59,206400.0,47.0895,47.3948,46.9368,47.0055,206400.0
2008-01-07 09:40:00,61.71,62.39,61.71,62.19,63700.0,47.0971,47.6161,47.0971,47.4635,63700.0
2008-01-07 09:50:00,62.18,62.2,61.79,61.79,47400.0,47.4558,47.4711,47.1582,47.1582,47400.0
2008-01-07 10:00:00,61.79,61.83,61.68,61.72,58100.0,47.1582,47.1887,47.0742,47.1047,58100.0
2008-01-07 10:10:00,61.73,61.73,61.37,61.38,46500.0,47.1124,47.1124,46.8376,46.8453,46500.0
2008-01-07 10:20:00,61.31,61.46,61.1,61.13,86900.0,46.7918,46.9063,46.6316,46.6545,86900.0
2008-01-07 10:30:00,61.12,61.12,60.73,61.02,123200.0,46.6468,46.6468,46.3492,46.5705,123200.0
2008-01-07 10:40:00,61.0,61.13,60.97,61.1,117300.0,46.5552,46.6545,46.5323,46.6316,117300.0
2008-01-07 10:50:00,61.08,61.26,60.94,60.99,81400.0,46.6163,46.7537,46.5095,46.5476,81400.0
2008-01-07 11:00:00,60.99,61.32,60.99,61.25,123700.0,46.5476,46.7995,46.5476,46.746,123700.0
2008-01-07 11:10:00,61.25,61.6,61.25,61.48,120500.0,46.746,47.0132,46.746,46.9216,120500.0
2008-01-07 11:20:00,61.48,61.54,61.34,61.53,55700.0,46.9216,46.9674,46.8147,46.9597,55700.0
2008-01-07 11:30:00,61.53,61.72,61.47,61.54,72300.0,46.9597,47.1047,46.9139,46.9674,72300.0
2008-01-07 11:40:00,61.56,61.93,61.55,61.86,136800.0,46.9826,47.265,46.975,47.2116,136800.0
2008-01-07 11:50:00,61.86,61.9,61.67,61.75,43000.0,47.2116,47.2421,47.0666,47.1276,43000.0
2008-01-07 12:00:00,61.73,61.79,61.58,61.61,27500.0,47.1124,47.1582,46.9979,47.0208,27500.0
2008-01-07 12:10:00,61.61,61.66,61.4,61.54,46400.0,47.0208,47.059,46.8605,46.9674,46400.0
2008-01-07 12:20:00,61.55,61.8,61.48,61.68,23300.0,46.975,47.1658,46.9216,47.0742,23300.0
2008-01-07 12:30:00,61.68,61.89,61.68,61.87,28100.0,47.0742,47.2345,47.0742,47.2192,28100.0
2008-01-07 12:40:00,61.87,61.92,61.72,61.79,17400.0,47.2192,47.2574,47.1047,47.1582,17400.0
2008-01-07 12:50:00,61.87,62.07,61.84,61.88,28600.0,47.2192,47.3719,47.1963,47.2269,28600.0
2008-01-07 13:00:00,61.88,62.04,61.77,61.91,30000.0,47.2269,47.349,47.1429,47.2498,30000.0
2008-01-07 13:10:00,61.91,62.03,61.82,62.02,86100.0,47.2498,47.3413,47.1811,47.3337,86100.0
2008-01-07 13:20:00,62.02,62.07,61.85,61.85,84600.0,47.3337,47.3719,47.204,47.204,84600.0
2008-01-07 13:30:00,61.85,62.03,61.73,61.99,96800.0,47.204,47.3413,47.1124,47.3108,96800.0
2008-01-07 13:40:00,62.0,62.0,61.6,61.68,44400.0,47.3184,47.3184,47.0132,47.0742,44400.0
2008-01-07 13:50:00,61.67,61.8,61.57,61.73,48800.0,47.0666,47.1658,46.9903,47.1124,48800.0
2008-01-07 14:00:00,61.76,61.81,61.38,61.41,28100.0,47.1353,47.1734,46.8453,46.8682,28100.0
2008-01-07 14:10:00,61.42,61.6,61.39,61.55,49300.0,46.8758,47.0132,46.8529,46.975,49300.0
2008-01-07 14:20:00,61.56,61.59,61.35,61.42,20800.0,46.9826,47.0055,46.8224,46.8758,20800.0
2008-01-07 14:30:00,61.39,61.6,61.39,61.59,42800.0,46.8529,47.0132,46.8529,47.0055,42800.0
2008-01-07 14:40:00,61.6,61.65,61.39,61.41,35600.0,47.0132,47.0513,46.8529,46.8682,35600.0
2008-01-07 14:50:00,61.42,61.5,61.24,61.49,31400.0,46.8758,46.9368,46.7384,46.9292,31400.0
2008-01-07 15:00:00,61.51,61.6,61.42,61.42,70100.0,46.9445,47.0132,46.8758,46.8758,70100.0
2008-01-07 15:10:00,61.46,61.49,61.2,61.38,34500.0,46.9063,46.9292,46.7079,46.8453,34500.0
2008-01-07 15:20:00,61.41,61.43,61.27,61.39,27800.0,46.8682,46.8834,46.7613,46.8529,27800.0
2008-01-07 15:30:00,61.42,61.47,61.2,61.22,138200.0,46.8758,46.9139,46.7079,46.7231,138200.0
2008-01-07 15:40:00,61.21,61.71,61.2,61.65,77500.0,46.7155,47.0971,46.7079,47.0513,77500.0
2008-01-07 15:50:00,61.64,61.92,61.56,61.7,84200.0,47.0437,47.2574,46.9826,47.0895,84200.0
2008-01-08 09:30:00,62.2,62.32,61.95,62.04,72100.0,47.4711,47.5627,47.2803,47.349,72100.0
2008-01-08 09:40:00,62.12,62.45,62.11,62.25,77800.0,47.41,47.6619,47.4024,47.5092,77800.0
2008-01-08 09:50:00,62.26,62.34,62.15,62.27,42100.0,47.5169,47.5779,47.4329,47.5245,42100.0
2008-01-08 10:00:00,62.27,62.62,62.15,62.6,103200.0,47.5245,47.7916,47.4329,47.7764,103200.0
2008-01-08 10:10:00,62.6,62.63,62.4,62.45,51200.0,47.7764,47.7993,47.6237,47.6619,51200.0
2008-01-08 10:20:00,62.43,62.56,62.28,62.32,37600.0,47.6466,47.7458,47.5321,47.5627,37600.0
2008-01-08 10:30:00,62.32,62.48,62.32,62.45,54300.0,47.5627,47.6848,47.5627,47.6619,54300.0
2008-01-08 10:40:00,62.47,62.56,62.39,62.41,76500.0,47.6771,47.7458,47.6161,47.6314,76500.0
2008-01-08 10:50:00,62.41,62.42,62.27,62.36,46100.0,47.6314,47.639,47.5245,47.5932,46100.0
2008-01-08 11:00:00,62.35,62.43,62.3,62.32,63800.0,47.5856,47.6466,47.5474,47.5627,63800.0
2008-01-08 11:10:00,62.34,62.36,61.94,62.09,71300.0,47.5779,47.5932,47.2727,47.3871,71300.0
2008-01-08 11:20:00,62.12,62.13,61.95,62.01,139100.0,47.41,47.4177,47.2803,47.3261,139100.0
2008-01-08 11:30:00,62.01,62.01,61.84,61.94,23500.0,47.3261,47.3261,47.1963,47.2727,23500.0
2008-01-08 11:40:00,61.95,61.96,61.63,61.67,41100.0,47.2803,47.2879,47.0361,47.0666,41100.0
2008-01-08 11:50:00,61.6,61.8,61.6,61.74,53400.0,47.0132,47.1658,47.0132,47.12,53400.0
2008-01-08 12:00:00,61.74,61.82,61.6,61.77,61300.0,47.12,47.1811,47.0132,47.1429,61300.0
2008-01-08 12:10:00,61.78,61.87,61.71,61.82,18500.0,47.1505,47.2192,47.0971,47.1811,18500.0
2008-01-08 12:20:00,61.81,62.05,61.81,62.01,30200.0,47.1734,47.3566,47.1734,47.3261,30200.0
2008-01-08 12:30:00,62.02,62.02,61.82,61.84,22500.0,47.3337,47.3337,47.1811,47.1963,22500.0
2008-01-08 12:40:00,61.84,62.0,61.77,62.0,25700.0,47.1963,47.3184,47.1429,47.3184,25700.0
2008-01-08 12:50:00,62.0,62.08,61.89,61.89,29700.0,47.3184,47.3795,47.2345,47.2345,29700.0
2008-01-08 13:00:00,61.9,62.08,61.73,62.06,44800.0,47.2421,47.3795,47.1124,47.3642,44800.0
2008-01-08 13:10:00,62.06,62.2,61.84,61.87,21100.0,47.3642,47.4711,47.1963,47.2192,21100.0
2008-01-08 13:20:00,61.85,62.07,61.84,61.99,40600.0,47.204,47.3719,47.1963,47.3108,40600.0
2008-01-08 13:30:00,61.99,61.99,61.75,61.79,27400.0,47.3108,47.3108,47.1276,47.1582,27400.0
2008-01-08 13:40:00,61.81,62.1,61.76,62.06,38500.0,47.1734,47.3948,47.1353,47.3642,38500.0
2008-01-08 13:50:00,62.07,62.29,62.03,62.25,28800.0,47.3719,47.5398,47.3413,47.5092,28800.0
2008-01-08 14:00:00,62.24,62.34,62.13,62.23,38600.0,47.5016,47.5779,47.4177,47.494,38600.0
2008-01-08 14:10:00,62.24,62.31,62.14,62.19,38000.0,47.5016,47.555,47.4253,47.4635,38000.0
2008-01-08 14:20:00,62.19,62.32,62.19,62.31,21900.0,47.4635,47.5627,47.4635,47.555,21900.0
2008-01-08 14:30:00,62.31,62.33,62.11,62.15,29900.0,47.555,47.5703,47.4024,47.4329,29900.0
2008-01-08 14:40:00,62.13,62.16,61.76,61.85,36000.0,47.4177,47.4406,47.1353,47.204,36000.0
2008-01-08 14:50:00,61.86,61.92,61.48,61.48,110200.0,47.2116,47.2574,46.9216,46.9216,110200.0
2008-01-08 15:00:00,61.49,61.69,61.31,61.4,53300.0,46.9292,47.0819,46.7918,46.8605,53300.0
2008-01-08 15:10:00,61.4,61.42,61.08,61.1,96800.0,46.8605,46.8758,46.6163,46.6316,96800.0
2008-01-08 15:20:00,61.11,61.24,60.82,61.23,123000.0,46.6392,46.7384,46.4179,46.7308,123000.0
2008-01-08 15:30:00,61.19,61.46,61.11,61.22,64500.0,46.7003,46.9063,46.6392,46.7231,64500.0
2008-01-08 15:40:00,61.22,61.29,60.91,60.99,66200.0,46.7231,46.7766,46.4866,46.5476,66200.0
2008-01-08 15:50:00,60.98,61.0,60.68,60.92,123000.0,46.54,46.5552,46.311,46.4942,123000.0
2008-01-09 09:30:00,62.04,62.36,61.74,62.2,162300.0,47.349,47.5932,47.12,47.4711,162300.0
2008-01-09 09:40:00,62.21,62.38,62.09,62.11,179700.0,47.4787,47.6085,47.3871,47.4024,179700.0
2008-01-09 09:50:00,62.11,62.13,61.84,61.99,118700.0,47.4024,47.4177,47.1963,47.3108,118700.0
2008-01-09 10:00:00,61.92,62.35,61.92,62.22,171800.0,47.2574,47.5856,47.2574,47.4863,171800.0
2008-01-09 10:10:00,62.2,62.29,61.75,62.02,157300.0,47.4711,47.5398,47.1276,47.3337,157300.0
2008-01-09 10:20:00,62.07,62.07,61.79,62.0,118100.0,47.3719,47.3719,47.1582,47.3184,118100.0
2008-01-09 10:30:00,62.0,62.14,61.85,62.06,122600.0,47.3184,47.4253,47.204,47.3642,122600.0
2008-01-09 10:40:00,62.07,62.33,62.02,62.05,79600.0,47.3719,47.5703,47.3337,47.3566,79600.0
2008-01-09 10:50:00,62.05,62.27,61.93,62.14,44000.0,47.3566,47.5245,47.265,47.4253,44000.0
2008-01-09 11:00:00,62.2,62.25,61.99,62.09,58700.0,47.4711,47.5092,47.3108,47.3871,58700.0
2008-01-09 11:10:00,62.09,62.2,61.96,62.09,45100.0,47.3871,47.4711,47.2879,47.3871,45100.0
2008-01-09 11:20:00,62.03,62.29,62.02,62.04,45300.0,47.3413,47.5398,47.3337,47.349,45300.0
2008-01-09 11:30:00,62.04,62.08,61.77,61.83,57500.0,47.349,47.3795,47.1429,47.1887,57500.0
2008-01-09 11:40:00,61.82,61.89,61.61,61.68,23900.0,47.1811,47.2345,47.0208,47.0742,23900.0
2008-01-09 11:50:00,61.69,61.81,61.48,61.81,56800.0,47.0819,47.1734,46.9216,47.1734,56800.0
2008-01-09 12:00:00,61.82,62.08,61.75,61.98,100400.0,47.1811,47.3795,47.1276,47.3032,100400.0
2008-01-09 12:10:00,61.95,61.99,61.78,61.98,19600.0,47.2803,47.3108,47.1505,47.3032,19600.0
2008-01-09 12:20:00,61.98,62.16,61.77,62.1,17100.0,47.3032,47.4406,47.1429,47.3948,17100.0
2008-01-09 12:30:00,62.12,62.12,61.94,61.95,39600.0,47.41,47.41,47.2727,47.2803,39600.0
2008-01-09 12:40:00,61.98,61.99,61.8,61.85,48300.0,47.3032,47.3108,47.1658,47.204,48300.0
2008-01-09 12:50:00,61.89,62.0,61.75,61.99,24100.0,47.2345,47.3184,47.1276,47.3108,24100.0
2008-01-09 13:00:00,61.99,62.04,61.83,61.88,28000.0,47.3108,47.349,47.1887,47.2269,28000.0
2008-01-09 13:10:00,61.9,61.95,61.66,61.81,43500.0,47.2421,47.2803,47.059,47.1734,43500.0
2008-01-09 13:20:00,61.8,62.01,61.7,61.79,41800.0,47.1658,47.3261,47.0895,47.1582,41800.0
2008-01-09 13:30:00,61.77,61.82,61.5,61.7,44800.0,47.1429,47.1811,46.9368,47.0895,44800.0
2008-01-09 13:40:00,61.73,61.74,61.34,61.4,83800.0,47.1124,47.12,46.8147,46.8605,83800.0
2008-01-09 13:50:00,61.41,61.58,61.38,61.49,77100.0,46.8682,46.9979,46.8453,46.9292,77100.0
2008-01-09 14:00:00,61.49,61.59,61.4,61.42,86200.0,46.9292,47.0055,46.8605,46.8758,86200.0
2008-01-09 14:10:00,61.42,61.61,61.23,61.33,73700.0,46.8758,47.0208,46.7308,46.8071,73700.0
2008-01-09 14:20:00,61.3,61.55,61.26,61.54,86700.0,46.7842,46.975,46.7537,46.9674,86700.0
2008-01-09 14:30:00,61.52,61.85,61.48,61.72,80300.0,46.9521,47.204,46.9216,47.1047,80300.0
2008-01-09 14:40:00,61.74,62.05,61.52,61.98,48100.0,47.12,47.3566,46.9521,47.3032,48100.0
2008-01-09 14:50:00,62.02,62.34,62.02,62.16,197600.0,47.3337,47.5779,47.3337,47.4406,197600.0
2008-01-09 15:00:00,62.22,62.77,62.16,62.7,222900.0,47.4863,47.9061,47.4406,47.8527,222900.0
2008-01-09 15:10:00,62.71,62.75,62.4,62.71,89900.0,47.8603,47.8908,47.6237,47.8603,89900.0
2008-01-09 15:20:00,62.75,62.79,62.51,62.51,124000.0,47.8908,47.9214,47.7077,47.7077,124000.0
2008-01-09 15:30:00,62.49,62.71,62.31,62.71,94300.0,47.6924,47.8603,47.555,47.8603,94300.0
2008-01-09 15:40:00,62.74,62.82,62.63,62.67,150800.0,47.8832,47.9443,47.7993,47.8298,150800.0
2008-01-09 15:50:00,62.67,62.92,62.61,62.8,225900.0,47.8298,48.0206,47.784,47.929,225900.0
2008-01-10 09:30:00,61.28,61.47,61.0,61.39,66100.0,46.7689,46.9139,46.5552,46.8529,66100.0
2008-01-10 09:40:00,61.37,61.48,61.01,61.48,122000.0,46.8376,46.9216,46.5629,46.9216,122000.0
2008-01-10 09:50:00,61.45,61.48,61.19,61.41,174400.0,46.8987,46.9216,46.7003,46.8682,174400.0
2008-01-10 10:00:00,61.41,61.71,61.39,61.63,112200.0,46.8682,47.0971,46.8529,47.0361,112200.0
2008-01-10 10:10:00,61.64,61.68,61.49,61.63,122000.0,47.0437,47.0742,46.9292,47.0361,122000.0
2008-01-10 10:20:00,61.62,61.65,61.43,61.54,106800.0,47.0284,47.0513,46.8834,46.9674,106800.0
2008-01-10 10:30:00,61.49,61.7,61.46,61.67,108600.0,46.9292,47.0895,46.9063,47.0666,108600.0
2008-01-10 10:40:00,61.68,61.72,61.44,61.47,70700.0,47.0742,47.1047,46.8911,46.9139,70700.0
2008-01-10 10:50:00,61.44,61.46,61.33,61.45,62300.0,46.8911,46.9063,46.8071,46.8987,62300.0
2008-01-10 11:00:00,61.46,61.53,61.36,61.4,75800.0,46.9063,46.9597,46.83,46.8605,75800.0
2008-01-10 11:10:00,61.45,61.52,61.34,61.39,43500.0,46.8987,46.9521,46.8147,46.8529,43500.0
2008-01-10 11:20:00,61.39,61.5,61.36,61.38,58500.0,46.8529,46.9368,46.83,46.8453,58500.0
2008-01-10 11:30:00,61.4,61.43,61.28,61.31,34300.0,46.8605,46.8834,46.7689,46.7918,34300.0
2008-01-10 11:40:00,61.28,61.43,61.23,61.43,13400.0,46.7689,46.8834,46.7308,46.8834,13400.0
2008-01-10 11:50:00,61.46,61.55,61.38,61.43,31300.0,46.9063,46.975,46.8453,46.8834,31300.0
2008-01-10 12:00:00,61.43,61.43,61.27,61.4,16600.0,46.8834,46.8834,46.7613,46.8605,16600.0
2008-01-10 12:10:00,61.42,62.25,61.34,62.01,88700.0,46.8758,47.5092,46.8147,47.3261,88700.0
2008-01-10 12:20:00,61.99,62.57,61.99,62.04,183800.0,47.3108,47.7535,47.3108,47.349,183800.0
2008-01-10 12:30:00,62.03,62.22,61.9,62.07,91800.0,47.3413,47.4863,47.2421,47.3719,91800.0
2008-01-10 12:40:00,62.07,62.15,61.75,61.97,76100.0,47.3719,47.4329,47.1276,47.2955,76100.0
2008-01-10 12:50:00,61.98,62.68,61.92,62.58,142200.0,47.3032,47.8374,47.2574,47.7611,142200.0
2008-01-10 13:00:00,62.61,62.94,62.33,62.58,138700.0,47.784,48.0359,47.5703,47.7611,138700.0
2008-01-10 13:10:00,62.57,62.6,62.15,62.27,77900.0,47.7535,47.7764,47.4329,47.5245,77900.0
2008-01-10 13:20:00,62.33,62.55,62.2,62.39,68300.0,47.5703,47.7382,47.4711,47.6161,68300.0
2008-01-10 13:30:00,62.39,62.53,61.91,61.95,102100.0,47.6161,47.7229,47.2498,47.2803,102100.0
2008-01-10 13:40:00,61.94,62.21,61.84,62.14,110000.0,47.2727,47.4787,47.1963,47.4253,110000.0
2008-01-10 13:50:00,62.15,62.16,61.71,62.05,77800.0,47.4329,47.4406,47.0971,47.3566,77800.0
2008-01-10 14:00:00,62.05,62.13,61.79,61.95,38200.0,47.3566,47.4177,47.1582,47.2803,38200.0
2008-01-10 14:10:00,61.96,62.53,61.96,62.47,99700.0,47.2879,47.7229,47.2879,47.6771,99700.0
2008-01-10 14:20:00,62.5,63.36,62.19,62.29,75400.0,47.7,48.3564,47.4635,47.5398,75400.0
2008-01-10 14:30:00,62.24,62.86,62.23,62.82,101100.0,47.5016,47.9748,47.494,47.9443,101100.0
2008-01-10 14:40:00,62.82,63.58,62.59,62.83,216400.0,47.9443,48.5243,47.7687,47.9519,216400.0
2008-01-10 14:50:00,62.81,63.12,62.79,63.03,221000.0,47.9366,48.1732,47.9214,48.1045,221000.0
2008-01-10 15:00:00,63.04,63.45,62.94,63.38,107900.0,48.1122,48.4251,48.0359,48.3717,107900.0
2008-01-10 15:10:00,63.39,63.48,63.03,63.09,249800.0,48.3793,48.448,48.1045,48.1503,249800.0
2008-01-10 15:20:00,63.14,63.51,63.13,63.4,188500.0,48.1885,48.4709,48.1809,48.3869,188500.0
2008-01-10 15:30:00,63.41,63.55,63.07,63.1,327900.0,48.3946,48.5014,48.1351,48.158,327900.0
2008-01-10 15:40:00,63.1,63.22,62.64,62.74,215900.0,48.158,48.2495,47.8069,47.8832,215900.0
2008-01-10 15:50:00,62.76,62.85,62.54,62.8,228400.0,47.8985,47.9672,47.7306,47.929,228400.0
2008-01-11 09:30:00,60.47,60.6,60.25,60.44,117600.0,46.1507,46.25,45.9828,46.1279,117600.0
2008-01-11 09:40:00,60.44,60.63,60.36,60.63,136600.0,46.1279,46.2729,46.0668,46.2729,136600.0
2008-01-11 09:50:00,60.64,60.68,60.35,60.45,195600.0,46.2805,46.311,46.0592,46.1355,195600.0
2008-01-11 10:00:00,60.49,60.57,60.28,60.43,132800.0,46.166,46.2271,46.0057,46.1202,132800.0
2008-01-11 10:10:00,60.42,60.57,60.37,60.52,98100.0,46.1126,46.2271,46.0744,46.1889,98100.0
2008-01-11 10:20:00,60.52,60.84,60.51,60.84,134700.0,46.1889,46.4331,46.1813,46.4331,134700.0
2008-01-11 10:30:00,60.86,60.86,60.68,60.81,80900.0,46.4484,46.4484,46.311,46.4102,80900.0
2008-01-11 10:40:00,60.79,61.03,60.7,61.03,52400.0,46.395,46.5781,46.3263,46.5781,52400.0
2008-01-11 10:50:00,61.01,61.24,60.94,61.05,57800.0,46.5629,46.7384,46.5095,46.5934,57800.0
2008-01-11 11:00:00,61.04,61.04,60.83,60.94,40500.0,46.5858,46.5858,46.4255,46.5095,40500.0
2008-01-11 11:10:00,60.95,61.05,60.86,60.86,73100.0,46.5171,46.5934,46.4484,46.4484,73100.0
2008-01-11 11:20:00,60.87,60.99,60.84,60.91,17300.0,46.456,46.5476,46.4331,46.4866,17300.0
2008-01-11 11:30:00,60.95,61.23,60.95,61.04,27600.0,46.5171,46.7308,46.5171,46.5858,27600.0
2008-01-11 11:40:00,61.04,61.06,60.93,61.06,43200.0,46.5858,46.601,46.5018,46.601,43200.0
2008-01-11 11:50:00,61.06,61.12,60.98,61.04,14800.0,46.601,46.6468,46.54,46.5858,14800.0
2008-01-11 12:00:00,61.04,61.04,60.84,60.85,26500.0,46.5858,46.5858,46.4331,46.4408,26500.0
2008-01-11 12:10:00,60.86,61.05,60.82,60.82,19500.0,46.4484,46.5934,46.4179,46.4179,19500.0
2008-01-11 12:20:00,60.82,60.87,60.61,60.87,36700.0,46.4179,46.456,46.2576,46.456,36700.0
2008-01-11 12:30:00,60.81,60.82,60.63,60.65,51800.0,46.4102,46.4179,46.2729,46.2881,51800.0
2008-01-11 12:40:00,60.66,60.71,60.54,60.66,61700.0,46.2958,46.3339,46.2042,46.2958,61700.0
2008-01-11 12:50:00,60.67,60.88,60.64,60.88,25000.0,46.3034,46.4637,46.2805,46.4637,25000.0
2008-01-11 13:00:00,60.87,60.9,60.52,60.58,25200.0,46.456,46.4789,46.1889,46.2347,25200.0
2008-01-11 13:10:00,60.56,60.61,60.31,60.37,58400.0,46.2194,46.2576,46.0286,46.0744,58400.0
2008-01-11 13:20:00,60.38,60.57,60.16,60.55,61300.0,46.0821,46.2271,45.9142,46.2118,61300.0
2008-01-11 13:30:00,60.55,60.58,60.38,60.41,70500.0,46.2118,46.2347,46.0821,46.105,70500.0
2008-01-11 13:40:00,60.42,60.57,60.3,60.31,39200.0,46.1126,46.2271,46.021,46.0286,39200.0
2008-01-11 13:50:00,60.29,60.5,60.29,60.39,31500.0,46.0134,46.1736,46.0134,46.0897,31500.0
2008-01-11 14:00:00,60.33,60.46,60.32,60.42,34200.0,46.0439,46.1431,46.0363,46.1126,34200.0
2008-01-11 14:10:00,60.41,60.62,60.35,60.57,25900.0,46.105,46.2652,46.0592,46.2271,25900.0
2008-01-11 14:20:00,60.54,60.58,60.47,60.54,33200.0,46.2042,46.2347,46.1507,46.2042,33200.0
2008-01-11 14:30:00,60.57,60.57,60.25,60.42,104500.0,46.2271,46.2271,45.9828,46.1126,104500.0
2008-01-11 14:40:00,60.42,60.97,60.37,60.4,43600.0,46.1126,46.5323,46.0744,46.0973,43600.0
2008-01-11 14:50:00,60.36,60.42,60.08,60.28,126900.0,46.0668,46.1126,45.8531,46.0057,126900.0
2008-01-11 15:00:00,60.27,60.36,60.1,60.21,128700.0,45.9981,46.0668,45.8684,45.9523,128700.0
2008-01-11 15:10:00,60.18,60.18,60.0,60.09,130600.0,45.9294,45.9294,45.792,45.8607,130600.0
2008-01-11 15:20:00,60.09,60.3,60.0,60.3,115500.0,45.8607,46.021,45.792,46.021,115500.0
2008-01-11 15:30:00,60.22,60.54,60.1,60.48,55700.0,45.9599,46.2042,45.8684,46.1584,55700.0
2008-01-11 15:40:00,60.48,60.5,60.2,60.49,78900.0,46.1584,46.1736,45.9447,46.166,78900.0
2008-01-11 15:50:00,60.49,60.49,60.21,60.32,150500.0,46.166,46.166,45.9523,46.0363,150500.0
2008-01-14 09:30:00,60.38,60.65,60.25,60.56,154200.0,46.0821,46.2881,45.9828,46.2194,154200.0
2008-01-14 09:40:00,60.56,60.6,60.35,60.4,117500.0,46.2194,46.25,46.0592,46.0973,117500.0
2008-01-14 09:50:00,60.4,60.51,60.38,60.5,80500.0,46.0973,46.1813,46.0821,46.1736,80500.0
2008-01-14 10:00:00,60.5,60.59,60.42,60.59,106500.0,46.1736,46.2423,46.1126,46.2423,106500.0
2008-01-14 10:10:00,60.59,60.79,60.55,60.74,165500.0,46.2423,46.395,46.2118,46.3568,165500.0
2008-01-14 10:20:00,60.74,60.74,60.62,60.68,23900.0,46.3568,46.3568,46.2652,46.311,23900.0
2008-01-14 10:30:00,60.69,60.96,60.69,60.94,43400.0,46.3187,46.5247,46.3187,46.5095,43400.0
2008-01-14 10:40:00,60.94,60.94,60.69,60.72,32300.0,46.5095,46.5095,46.3187,46.3415,32300.0
2008-01-14 10:50:00,60.71,60.88,60.66,60.82,56900.0,46.3339,46.4637,46.2958,46.4179,56900.0
2008-01-14 11:00:00,60.82,60.88,60.66,60.73,106100.0,46.4179,46.4637,46.2958,46.3492,106100.0
2008-01-14 11:10:00,60.75,60.78,60.65,60.65,43100.0,46.3644,46.3873,46.2881,46.2881,43100.0
2008-01-14 11:20:00,60.65,60.8,60.57,60.79,95400.0,46.2881,46.4026,46.2271,46.395,95400.0
2008-01-14 11:30:00,60.8,60.8,60.71,60.74,51900.0,46.4026,46.4026,46.3339,46.3568,51900.0
2008-01-14 11:40:00,60.72,60.78,60.68,60.68,47100.0,46.3415,46.3873,46.311,46.311,47100.0
2008-01-14 11:50:00,60.68,60.68,60.54,60.57,33700.0,46.311,46.311,46.2042,46.2271,33700.0
2008-01-14 12:00:00,60.54,60.59,60.47,60.48,37700.0,46.2042,46.2423,46.1507,46.1584,37700.0
2008-01-14 12:10:00,60.48,60.55,60.46,60.54,36200.0,46.1584,46.2118,46.1431,46.2042,36200.0
2008-01-14 12:20:00,60.54,60.6,60.52,60.55,46800.0,46.2042,46.25,46.1889,46.2118,46800.0
2008-01-14 12:30:00,60.53,60.61,60.52,60.58,30100.0,46.1965,46.2576,46.1889,46.2347,30100.0
2008-01-14 12:40:00,60.59,60.59,60.49,60.51,28400.0,46.2423,46.2423,46.166,46.1813,28400.0
2008-01-14 12:50:00,60.52,60.67,60.49,60.63,32200.0,46.1889,46.3034,46.166,46.2729,32200.0
2008-01-14 13:00:00,60.62,60.72,60.62,60.72,24300.0,46.2652,46.3415,46.2652,46.3415,24300.0
2008-01-14 13:10:00,60.71,60.72,60.57,60.61,22700.0,46.3339,46.3415,46.2271,46.2576,22700.0
2008-01-14 13:20:00,60.62,60.75,60.62,60.63,24700.0,46.2652,46.3644,46.2652,46.2729,24700.0
2008-01-14 13:30:00,60.6,60.7,60.6,60.65,55300.0,46.25,46.3263,46.25,46.2881,55300.0
2008-01-14 13:40:00,60.63,60.72,60.6,60.69,76100.0,46.2729,46.3415,46.25,46.3187,76100.0
2008-01-14 13:50:00,60.67,60.8,60.67,60.79,29600.0,46.3034,46.4026,46.3034,46.395,29600.0
2008-01-14 14:00:00,60.8,60.9,60.78,60.89,70600.0,46.4026,46.4789,46.3873,46.4713,70600.0
2008-01-14 14:10:00,60.89,60.89,60.76,60.76,62000.0,46.4713,46.4713,46.3721,46.3721,62000.0
2008-01-14 14:20:00,60.78,60.86,60.75,60.86,28100.0,46.3873,46.4484,46.3644,46.4484,28100.0
2008-01-14 14:30:00,60.87,61.0,60.85,60.99,49400.0,46.456,46.5552,46.4408,46.5476,49400.0
2008-01-14 14:40:00,61.0,61.05,60.9,60.96,83800.0,46.5552,46.5934,46.4789,46.5247,83800.0
2008-01-14 14:50:00,60.96,61.0,60.83,60.98,42000.0,46.5247,46.5552,46.4255,46.54,42000.0
2008-01-14 15:00:00,61.0,61.04,60.87,60.93,84000.0,46.5552,46.5858,46.456,46.5018,84000.0
2008-01-14 15:10:00,60.94,61.03,60.78,60.9,72600.0,46.5095,46.5781,46.3873,46.4789,72600.0
2008-01-14 15:20:00,60.86,60.89,60.69,60.86,55100.0,46.4484,46.4713,46.3187,46.4484,55100.0
2008-01-14 15:30:00,60.87,60.94,60.71,60.83,67200.0,46.456,46.5095,46.3339,46.4255,67200.0
2008-01-14 15:40:00,60.87,61.0,60.84,60.97,126300.0,46.456,46.5552,46.4331,46.5323,126300.0
2008-01-14 15:50:00,60.96,61.01,60.77,60.82,278500.0,46.5247,46.5629,46.3797,46.4179,278500.0
2008-01-15 09:30:00,59.77,59.77,59.1,59.1,111800.0,45.6165,45.6165,45.1052,45.1052,111800.0
2008-01-15 09:40:00,59.07,59.13,58.81,58.96,130100.0,45.0823,45.1281,44.8838,44.9983,130100.0
2008-01-15 09:50:00,58.96,59.14,58.96,58.98,144400.0,44.9983,45.1357,44.9983,45.0136,144400.0
2008-01-15 10:00:00,58.98,59.05,58.71,58.74,182900.0,45.0136,45.067,44.8075,44.8304,182900.0
2008-01-15 10:10:00,58.73,58.73,58.43,58.45,292900.0,44.8228,44.8228,44.5938,44.6091,292900.0
2008-01-15 10:20:00,58.45,58.47,58.26,58.35,376300.0,44.6091,44.6243,44.4641,44.5328,376300.0
2008-01-15 10:30:00,58.34,58.53,58.15,58.15,141000.0,44.5251,44.6701,44.3801,44.3801,141000.0
2008-01-15 10:40:00,58.14,58.14,57.85,57.88,470300.0,44.3725,44.3725,44.1512,44.1741,470300.0
2008-01-15 10:50:00,57.88,58.05,57.8,58.03,125200.0,44.1741,44.3038,44.113,44.2885,125200.0
2008-01-15 11:00:00,58.02,58.15,57.86,58.1,54500.0,44.2809,44.3801,44.1588,44.342,54500.0
2008-01-15 11:10:00,58.09,58.36,58.07,58.12,71200.0,44.3343,44.5404,44.3191,44.3572,71200.0
2008-01-15 11:20:00,58.12,58.16,57.98,58.02,60900.0,44.3572,44.3878,44.2504,44.2809,60900.0
2008-01-15 11:30:00,58.01,58.07,57.94,58.03,28200.0,44.2733,44.3191,44.2198,44.2885,28200.0
2008-01-15 11:40:00,58.02,58.03,57.69,57.72,81400.0,44.2809,44.2885,44.029,44.0519,81400.0
2008-01-15 11:50:00,57.72,57.97,57.64,57.97,90700.0,44.0519,44.2427,43.9909,44.2427,90700.0
2008-01-15 12:00:00,57.97,58.17,57.93,58.17,102600.0,44.2427,44.3954,44.2122,44.3954,102600.0
2008-01-15 12:10:00,58.14,58.22,58.0,58.0,61700.0,44.3725,44.4335,44.2656,44.2656,61700.0
2008-01-15 12:20:00,58.0,58.18,57.99,58.11,179100.0,44.2656,44.403,44.258,44.3496,179100.0
2008-01-15 12:30:00,58.1,58.11,57.78,57.8,177900.0,44.342,44.3496,44.0977,44.113,177900.0
2008-01-15 12:40:00,57.79,57.94,57.67,57.94,74500.0,44.1054,44.2198,44.0138,44.2198,74500.0
2008-01-15 12:50:00,57.94,58.0,57.91,57.94,133600.0,44.2198,44.2656,44.197,44.2198,133600.0
2008-01-15 13:00:00,57.92,58.09,57.82,58.08,196700.0,44.2046,44.3343,44.1283,44.3267,196700.0
2008-01-15 13:10:00,58.08,58.32,58.08,58.26,48800.0,44.3267,44.5099,44.3267,44.4641,48800.0
2008-01-15 13:20:00,58.26,58.26,58.08,58.08,39500.0,44.4641,44.4641,44.3267,44.3267,39500.0
2008-01-15 13:30:00,58.08,58.14,57.97,58.09,37700.0,44.3267,44.3725,44.2427,44.3343,37700.0
2008-01-15 13:40:00,58.11,58.11,57.94,58.06,44100.0,44.3496,44.3496,44.2198,44.3114,44100.0
2008-01-15 13:50:00,58.05,58.06,57.78,58.02,66600.0,44.3038,44.3114,44.0977,44.2809,66600.0
2008-01-15 14:00:00,57.99,58.09,57.94,58.0,37700.0,44.258,44.3343,44.2198,44.2656,37700.0
2008-01-15 14:10:00,58.0,58.28,58.0,58.2,63600.0,44.2656,44.4793,44.2656,44.4183,63600.0
2008-01-15 14:20:00,58.18,58.19,57.95,58.06,30400.0,44.403,44.4106,44.2275,44.3114,30400.0
2008-01-15 14:30:00,58.04,58.09,57.85,57.94,39300.0,44.2962,44.3343,44.1512,44.2198,39300.0
2008-01-15 14:40:00,57.96,58.11,57.88,57.88,30100.0,44.2351,44.3496,44.1741,44.1741,30100.0
2008-01-15 14:50:00,57.9,58.01,57.73,57.8,46200.0,44.1893,44.2733,44.0596,44.113,46200.0
2008-01-15 15:00:00,57.79,57.99,57.71,57.94,75200.0,44.1054,44.258,44.0443,44.2198,75200.0
2008-01-15 15:10:00,57.94,58.0,57.79,57.9,88100.0,44.2198,44.2656,44.1054,44.1893,88100.0
2008-01-15 15:20:00,57.89,58.34,57.87,58.33,94200.0,44.1817,44.5251,44.1664,44.5175,94200.0
2008-01-15 15:30:00,58.31,58.52,58.26,58.35,81300.0,44.5022,44.6625,44.4641,44.5328,81300.0
2008-01-15 15:40:00,58.33,58.34,58.18,58.23,200200.0,44.5175,44.5251,44.403,44.4412,200200.0
2008-01-15 15:50:00,58.23,58.42,58.11,58.26,309200.0,44.4412,44.5862,44.3496,44.4641,309200.0
2008-01-16 09:30:00,57.61,58.0,57.53,57.79,141000.0,43.968,44.2656,43.9069,44.1054,141000.0
2008-01-16 09:40:00,57.82,58.18,57.74,58.13,107300.0,44.1283,44.403,44.0672,44.3649,107300.0
2008-01-16 09:50:00,58.13,58.15,57.6,57.61,111600.0,44.3649,44.3801,43.9604,43.968,111600.0
2008-01-16 10:00:00,57.61,57.76,57.22,57.51,220800.0,43.968,44.0825,43.6703,43.8917,220800.0
2008-01-16 10:10:00,57.47,57.51,56.94,57.08,205000.0,43.8611,43.8917,43.4566,43.5635,205000.0
2008-01-16 10:20:00,57.08,57.11,56.81,56.93,116600.0,43.5635,43.5864,43.3574,43.449,116600.0
2008-01-16 10:30:00,56.96,57.0,56.6,56.66,154800.0,43.4719,43.5024,43.1972,43.243,154800.0
2008-01-16 10:40:00,56.64,56.64,56.08,56.08,74300.0,43.2277,43.2277,42.8003,42.8003,74300.0
2008-01-16 10:50:00,56.12,56.28,55.78,56.25,109500.0,42.8308,42.9529,42.5713,42.93,109500.0
2008-01-16 11:00:00,56.21,56.55,56.1,56.5,72800.0,42.8995,43.159,42.8156,43.1208,72800.0
2008-01-16 11:10:00,56.5,56.62,56.43,56.61,51700.0,43.1208,43.2124,43.0674,43.2048,51700.0
2008-01-16 11:20:00,56.63,56.9,56.5,56.74,138100.0,43.2201,43.4261,43.1208,43.304,138100.0
2008-01-16 11:30:00,56.74,56.74,56.34,56.5,116800.0,43.304,43.304,42.9987,43.1208,116800.0
2008-01-16 11:40:00,56.49,56.63,56.44,56.63,70800.0,43.1132,43.2201,43.075,43.2201,70800.0
2008-01-16 11:50:00,56.67,57.06,56.66,57.0,150700.0,43.2506,43.5482,43.243,43.5024,150700.0
2008-01-16 12:00:00,57.02,57.1,56.82,56.87,163000.0,43.5177,43.5788,43.3651,43.4032,163000.0
2008-01-16 12:10:00,56.85,56.87,56.69,56.79,60100.0,43.388,43.4032,43.2658,43.3422,60100.0
2008-01-16 12:20:00,56.79,56.79,56.58,56.66,73800.0,43.3422,43.3422,43.1819,43.243,73800.0
2008-01-16 12:30:00,56.66,57.06,56.66,57.04,112000.0,43.243,43.5482,43.243,43.533,112000.0
2008-01-16 12:40:00,57.04,57.13,56.93,57.0,469000.0,43.533,43.6017,43.449,43.5024,469000.0
2008-01-16 12:50:00,57.0,57.05,56.75,56.87,32500.0,43.5024,43.5406,43.3116,43.4032,32500.0
2008-01-16 13:00:00,56.87,57.01,56.87,56.95,60500.0,43.4032,43.5101,43.4032,43.4643,60500.0
2008-01-16 13:10:00,56.94,56.96,56.5,56.59,92100.0,43.4566,43.4719,43.1208,43.1895,92100.0
2008-01-16 13:20:00,56.59,56.83,56.59,56.67,83800.0,43.1895,43.3727,43.1895,43.2506,83800.0
2008-01-16 13:30:00,56.66,56.96,56.58,56.88,63200.0,43.243,43.4719,43.1819,43.4109,63200.0
2008-01-16 13:40:00,56.89,56.9,56.67,56.68,70000.0,43.4185,43.4261,43.2506,43.2582,70000.0
2008-01-16 13:50:00,56.7,56.85,56.65,56.75,47500.0,43.2735,43.388,43.2353,43.3116,47500.0
2008-01-16 14:00:00,56.76,57.06,56.48,57.05,69700.0,43.3193,43.5482,43.1056,43.5406,69700.0
2008-01-16 14:10:00,57.04,57.06,56.88,57.01,92300.0,43.533,43.5482,43.4109,43.5101,92300.0
2008-01-16 14:20:00,57.0,57.24,56.91,57.24,505300.0,43.5024,43.6856,43.4338,43.6856,505300.0
2008-01-16 14:30:00,57.24,57.5,57.23,57.48,218100.0,43.6856,43.884,43.678,43.8688,218100.0
2008-01-16 14:40:00,57.49,57.6,57.33,57.43,275000.0,43.8764,43.9604,43.7543,43.8306,275000.0
2008-01-16 14:50:00,57.39,57.4,57.0,57.06,195000.0,43.8001,43.8077,43.5024,43.5482,195000.0
2008-01-16 15:00:00,57.05,57.19,57.0,57.09,277800.0,43.5406,43.6474,43.5024,43.5711,277800.0
2008-01-16 15:10:00,57.12,57.33,57.0,57.28,258000.0,43.594,43.7543,43.5024,43.7161,258000.0
2008-01-16 15:20:00,57.29,57.32,57.05,57.09,188500.0,43.7238,43.7467,43.5406,43.5711,188500.0
2008-01-16 15:30:00,57.09,57.28,56.92,56.93,247100.0,43.5711,43.7161,43.4414,43.449,247100.0
2008-01-16 15:40:00,56.92,57.15,56.81,56.84,218700.0,43.4414,43.6169,43.3574,43.3803,218700.0
2008-01-16 15:50:00,56.86,57.24,56.85,56.93,281600.0,43.3956,43.6856,43.388,43.449,281600.0
2008-01-17 09:30:00,57.81,58.4,57.49,57.81,186600.0,44.1206,44.5709,43.8764,44.1206,186600.0
2008-01-17 09:40:00,57.81,58.25,57.81,58.17,126100.0,44.1206,44.4564,44.1206,44.3954,126100.0
2008-01-17 09:50:00,58.18,58.22,57.85,58.03,143200.0,44.403,44.4335,44.1512,44.2885,143200.0
2008-01-17 10:00:00,58.03,58.08,57.49,57.95,277100.0,44.2885,44.3267,43.8764,44.2275,277100.0
2008-01-17 10:10:00,57.93,57.93,57.25,57.26,102000.0,44.2122,44.2122,43.6932,43.7009,102000.0
2008-01-17 10:20:00,57.25,57.39,57.06,57.13,162200.0,43.6932,43.8001,43.5482,43.6017,162200.0
2008-01-17 10:30:00,57.06,57.07,56.66,56.81,76500.0,43.5482,43.5559,43.243,43.3574,76500.0
2008-01-17 10:40:00,56.78,57.07,56.7,57.06,86800.0,43.3345,43.5559,43.2735,43.5482,86800.0
2008-01-17 10:50:00,57.03,57.21,56.83,57.04,117600.0,43.5253,43.6627,43.3727,43.533,117600.0
2008-01-17 11:00:00,57.03,57.17,57.01,57.07,75300.0,43.5253,43.6322,43.5101,43.5559,75300.0
2008-01-17 11:10:00,57.1,57.1,56.92,56.99,57500.0,43.5788,43.5788,43.4414,43.4948,57500.0
2008-01-17 11:20:00,56.98,57.08,56.78,56.87,61500.0,43.4872,43.5635,43.3345,43.4032,61500.0
2008-01-17 11:30:00,56.89,56.92,56.63,56.63,34000.0,43.4185,43.4414,43.2201,43.2201,34000.0
2008-01-17 11:40:00,56.62,56.67,56.5,56.58,42900.0,43.2124,43.2506,43.1208,43.1819,42900.0
2008-01-17 11:50:00,56.59,56.66,56.38,56.39,72700.0,43.1895,43.243,43.0293,43.0369,72700.0
2008-01-17 12:00:00,56.4,56.46,56.19,56.19,64700.0,43.0445,43.0903,42.8842,42.8842,64700.0
2008-01-17 12:10:00,56.19,56.41,56.12,56.41,140200.0,42.8842,43.0522,42.8308,43.0522,140200.0
2008-01-17 12:20:00,56.42,56.51,56.4,56.46,60000.0,43.0598,43.1285,43.0445,43.0903,60000.0
2008-01-17 12:30:00,56.46,56.63,56.44,56.61,36900.0,43.0903,43.2201,43.075,43.2048,36900.0
2008-01-17 12:40:00,56.61,56.73,56.46,56.68,44000.0,43.2048,43.2964,43.0903,43.2582,44000.0
2008-01-17 12:50:00,56.73,56.79,56.25,56.46,91200.0,43.2964,43.3422,42.93,43.0903,91200.0
2008-01-17 13:00:00,56.43,56.43,56.2,56.35,31000.0,43.0674,43.0674,42.8919,43.0064,31000.0
2008-01-17 13:10:00,56.35,56.7,56.28,56.63,60100.0,43.0064,43.2735,42.9529,43.2201,60100.0
2008-01-17 13:20:00,56.63,56.64,56.46,56.55,93100.0,43.2201,43.2277,43.0903,43.159,93100.0
2008-01-17 13:30:00,56.57,56.68,56.45,56.52,117800.0,43.1743,43.2582,43.0827,43.1361,117800.0
2008-01-17 13:40:00,56.52,56.77,56.44,56.48,99900.0,43.1361,43.3269,43.075,43.1056,99900.0
2008-01-17 13:50:00,56.51,56.63,56.32,56.56,100600.0,43.1285,43.2201,42.9835,43.1666,100600.0
2008-01-17 14:00:00,56.55,56.68,56.45,56.51,68800.0,43.159,43.2582,43.0827,43.1285,68800.0
2008-01-17 14:10:00,56.51,56.52,56.37,56.47,84500.0,43.1285,43.1361,43.0216,43.0979,84500.0
2008-01-17 14:20:00,56.5,56.58,56.3,56.3,64300.0,43.1208,43.1819,42.9682,42.9682,64300.0
2008-01-17 14:30:00,56.3,56.35,56.18,56.22,123100.0,42.9682,43.0064,42.8766,42.9071,123100.0
2008-01-17 14:40:00,56.21,56.54,56.12,56.5,134800.0,42.8995,43.1514,42.8308,43.1208,134800.0
2008-01-17 14:50:00,56.5,56.57,56.4,56.47,39200.0,43.1208,43.1743,43.0445,43.0979,39200.0
2008-01-17 15:00:00,56.46,56.8,56.3,56.61,173200.0,43.0903,43.3498,42.9682,43.2048,173200.0
2008-01-17 15:10:00,56.63,56.71,56.52,56.59,94300.0,43.2201,43.2811,43.1361,43.1895,94300.0
2008-01-17 15:20:00,56.58,56.58,56.3,56.3,102600.0,43.1819,43.1819,42.9682,42.9682,102600.0
2008-01-17 15:30:00,56.3,56.56,56.2,56.34,370200.0,42.9682,43.1666,42.8919,42.9987,370200.0
2008-01-17 15:40:00,56.33,56.62,55.91,56.05,277500.0,42.9911,43.2124,42.6706,42.7774,277500.0
2008-01-17 15:50:00,56.01,56.69,56.01,56.66,363200.0,42.7469,43.2658,42.7469,43.243,363200.0
2008-01-18 09:30:00,58.5,58.61,58.21,58.54,152300.0,44.6472,44.7312,44.4259,44.6778,152300.0
2008-01-18 09:40:00,58.62,58.66,58.49,58.49,92700.0,44.7388,44.7694,44.6396,44.6396,92700.0
2008-01-18 09:50:00,58.49,58.51,57.81,57.85,195700.0,44.6396,44.6549,44.1206,44.1512,195700.0
2008-01-18 10:00:00,57.86,58.43,57.86,58.35,288100.0,44.1588,44.5938,44.1588,44.5328,288100.0
2008-01-18 10:10:00,58.34,58.58,58.28,58.53,160000.0,44.5251,44.7083,44.4793,44.6701,160000.0
2008-01-18 10:20:00,58.55,58.65,58.43,58.52,36200.0,44.6854,44.7617,44.5938,44.6625,36200.0
2008-01-18 10:30:00,58.53,58.59,58.27,58.3,42800.0,44.6701,44.7159,44.4717,44.4946,42800.0
2008-01-18 10:40:00,58.33,58.43,58.3,58.32,38200.0,44.5175,44.5938,44.4946,44.5099,38200.0
2008-01-18 10:50:00,58.36,58.46,58.14,58.23,52600.0,44.5404,44.6167,44.3725,44.4412,52600.0
2008-01-18 11:00:00,58.2,58.26,57.93,57.99,57700.0,44.4183,44.4641,44.2122,44.258,57700.0
2008-01-18 11:10:00,58.0,58.07,57.52,57.73,127800.0,44.2656,44.3191,43.8993,44.0596,127800.0
2008-01-18 11:20:00,57.77,57.77,57.27,57.57,97100.0,44.0901,44.0901,43.7085,43.9375,97100.0
2008-01-18 11:30:00,57.6,58.05,57.6,57.77,95600.0,43.9604,44.3038,43.9604,44.0901,95600.0
2008-01-18 11:40:00,57.78,57.82,57.28,57.38,94100.0,44.0977,44.1283,43.7161,43.7925,94100.0
2008-01-18 11:50:00,57.33,57.36,57.0,57.08,35800.0,43.7543,43.7772,43.5024,43.5635,35800.0
2008-01-18 12:00:00,57.09,57.5,57.06,57.43,60600.0,43.5711,43.884,43.5482,43.8306,60600.0
2008-01-18 12:10:00,57.42,57.52,57.29,57.45,43500.0,43.823,43.8993,43.7238,43.8459,43500.0
2008-01-18 12:20:00,57.46,57.92,57.29,57.92,48700.0,43.8535,44.2046,43.7238,44.2046,48700.0
2008-01-18 12:30:00,57.93,58.1,57.77,57.88,31800.0,44.2122,44.342,44.0901,44.1741,31800.0
2008-01-18 12:40:00,57.89,58.13,57.72,58.13,28400.0,44.1817,44.3649,44.0519,44.3649,28400.0
2008-01-18 12:50:00,58.11,58.13,57.82,57.93,44300.0,44.3496,44.3649,44.1283,44.2122,44300.0
2008-01-18 13:00:00,57.88,58.14,57.84,58.02,44400.0,44.1741,44.3725,44.1435,44.2809,44400.0
2008-01-18 13:10:00,57.99,57.99,57.54,57.58,72800.0,44.258,44.258,43.9146,43.9451,72800.0
2008-01-18 13:20:00,57.58,57.81,57.48,57.79,15000.0,43.9451,44.1206,43.8688,44.1054,15000.0
2008-01-18 13:30:00,57.79,57.94,57.47,57.47,32900.0,44.1054,44.2198,43.8611,43.8611,32900.0
2008-01-18 13:40:00,57.45,58.07,57.43,57.85,33600.0,43.8459,44.3191,43.8306,44.1512,33600.0
2008-01-18 13:50:00,57.84,57.91,57.56,57.75,56400.0,44.1435,44.197,43.9298,44.0748,56400.0
2008-01-18 14:00:00,57.74,57.89,57.49,57.73,48200.0,44.0672,44.1817,43.8764,44.0596,48200.0
2008-01-18 14:10:00,57.74,57.94,57.63,57.85,49300.0,44.0672,44.2198,43.9833,44.1512,49300.0
2008-01-18 14:20:00,57.84,57.84,57.49,57.55,29700.0,44.1435,44.1435,43.8764,43.9222,29700.0
2008-01-18 14:30:00,57.58,57.63,57.25,57.48,27600.0,43.9451,43.9833,43.6932,43.8688,27600.0
2008-01-18 14:40:00,57.5,57.52,57.31,57.33,68800.0,43.884,43.8993,43.739,43.7543,68800.0
2008-01-18 14:50:00,57.25,57.65,57.21,57.55,51600.0,43.6932,43.9985,43.6627,43.9222,51600.0
2008-01-18 15:00:00,57.55,58.0,57.28,57.89,262800.0,43.9222,44.2656,43.7161,44.1817,262800.0
2008-01-18 15:10:00,57.89,57.98,57.51,57.54,101300.0,44.1817,44.2504,43.8917,43.9146,101300.0
2008-01-18 15:20:00,57.51,57.63,57.4,57.51,105700.0,43.8917,43.9833,43.8077,43.8917,105700.0
2008-01-18 15:30:00,57.52,57.8,57.49,57.7,84300.0,43.8993,44.113,43.8764,44.0367,84300.0
2008-01-18 15:40:00,57.7,58.09,57.54,58.0,79700.0,44.0367,44.3343,43.9146,44.2656,79700.0
2008-01-18 15:50:00,57.93,58.08,57.86,58.05,93900.0,44.2122,44.3267,44.1588,44.3038,93900.0
2008-01-22 09:30:00,54.41,55.47,54.3,55.38,255300.0,41.5258,42.3347,41.4418,42.2661,255300.0
2008-01-22 09:40:00,55.31,56.1,55.05,55.8,215100.0,42.2126,42.8156,42.0142,42.5866,215100.0
2008-01-22 09:50:00,55.8,56.48,55.54,55.71,248500.0,42.5866,43.1056,42.3882,42.5179,248500.0
2008-01-22 10:00:00,55.7,55.91,55.41,55.79,162800.0,42.5103,42.6706,42.289,42.579,162800.0
2008-01-22 10:10:00,55.82,56.35,55.5,56.33,132900.0,42.6019,43.0064,42.3576,42.9911,132900.0
2008-01-22 10:20:00,56.33,57.14,56.2,56.95,195100.0,42.9911,43.6093,42.8919,43.4643,195100.0
2008-01-22 10:30:00,56.92,57.4,56.6,56.94,85200.0,43.4414,43.8077,43.1972,43.4566,85200.0
2008-01-22 10:40:00,56.96,57.41,56.65,56.89,156100.0,43.4719,43.8154,43.2353,43.4185,156100.0
2008-01-22 10:50:00,56.89,57.42,56.72,57.0,185300.0,43.4185,43.823,43.2887,43.5024,185300.0
2008-01-22 11:00:00,57.02,57.77,57.02,57.77,117400.0,43.5177,44.0901,43.5177,44.0901,117400.0
2008-01-22 11:10:00,57.77,57.94,57.11,57.16,155500.0,44.0901,44.2198,43.5864,43.6246,155500.0
2008-01-22 11:20:00,57.06,57.08,56.47,56.55,123800.0,43.5482,43.5635,43.0979,43.159,123800.0
2008-01-22 11:30:00,56.55,56.65,56.16,56.27,229100.0,43.159,43.2353,42.8614,42.9453,229100.0
2008-01-22 11:40:00,56.25,56.6,56.15,56.48,129400.0,42.93,43.1972,42.8537,43.1056,129400.0
2008-01-22 11:50:00,56.48,56.49,55.91,56.04,106100.0,43.1056,43.1132,42.6706,42.7698,106100.0
2008-01-22 12:00:00,56.04,56.53,55.99,56.53,86600.0,42.7698,43.1437,42.7316,43.1437,86600.0
2008-01-22 12:10:00,56.53,56.58,56.02,56.02,230700.0,43.1437,43.1819,42.7545,42.7545,230700.0
2008-01-22 12:20:00,55.99,56.38,55.93,56.32,237000.0,42.7316,43.0293,42.6858,42.9835,237000.0
2008-01-22 12:30:00,56.23,56.25,55.97,56.2,118500.0,42.9148,42.93,42.7163,42.8919,118500.0
2008-01-22 12:40:00,56.18,56.24,55.82,55.97,228700.0,42.8766,42.9224,42.6019,42.7163,228700.0
2008-01-22 12:50:00,55.94,56.29,55.92,56.25,109300.0,42.6934,42.9606,42.6782,42.93,109300.0
2008-01-22 13:00:00,56.3,56.71,56.27,56.55,114400.0,42.9682,43.2811,42.9453,43.159,114400.0
2008-01-22 13:10:00,56.53,56.79,56.46,56.56,87800.0,43.1437,43.3422,43.0903,43.1666,87800.0
2008-01-22 13:20:00,56.56,56.93,56.31,56.55,67300.0,43.1666,43.449,42.9758,43.159,67300.0
2008-01-22 13:30:00,56.5,56.55,56.2,56.49,76600.0,43.1208,43.159,42.8919,43.1132,76600.0
2008-01-22 13:40:00,56.52,56.8,56.1,56.27,92600.0,43.1361,43.3498,42.8156,42.9453,92600.0
2008-01-22 13:50:00,56.24,56.42,56.1,56.39,127000.0,42.9224,43.0598,42.8156,43.0369,127000.0
2008-01-22 14:00:00,56.39,56.45,56.1,56.1,95500.0,43.0369,43.0827,42.8156,42.8156,95500.0
2008-01-22 14:10:00,56.12,56.7,56.11,56.52,79900.0,42.8308,43.2735,42.8232,43.1361,79900.0
2008-01-22 14:20:00,56.52,56.69,56.34,56.35,51800.0,43.1361,43.2658,42.9987,43.0064,51800.0
2008-01-22 14:30:00,56.34,56.39,56.1,56.23,66900.0,42.9987,43.0369,42.8156,42.9148,66900.0
2008-01-22 14:40:00,56.26,56.68,56.1,56.6,60000.0,42.9377,43.2582,42.8156,43.1972,60000.0
2008-01-22 14:50:00,56.61,56.65,56.28,56.4,33800.0,43.2048,43.2353,42.9529,43.0445,33800.0
2008-01-22 15:00:00,56.4,56.79,56.21,56.7,66500.0,43.0445,43.3422,42.8995,43.2735,66500.0
2008-01-22 15:10:00,56.71,56.71,56.1,56.26,81700.0,43.2811,43.2811,42.8156,42.9377,81700.0
2008-01-22 15:20:00,56.25,56.42,56.15,56.27,53800.0,42.93,43.0598,42.8537,42.9453,53800.0
2008-01-22 15:30:00,56.27,56.84,56.26,56.74,139700.0,42.9453,43.3803,42.9377,43.304,139700.0
2008-01-22 15:40:00,56.72,56.78,56.52,56.63,147400.0,43.2887,43.3345,43.1361,43.2201,147400.0
2008-01-22 15:50:00,56.69,56.69,56.19,56.36,156100.0,43.2658,43.2658,42.8842,43.014,156100.0
2008-01-23 09:30:00,53.55,53.87,53.35,53.76,156200.0,40.8694,41.1136,40.7168,41.0297,156200.0
2008-01-23 09:40:00,53.76,53.84,53.23,53.74,205800.0,41.0297,41.0907,40.6252,41.0144,205800.0
2008-01-23 09:50:00,53.73,54.08,53.6,54.02,172300.0,41.0068,41.2739,40.9076,41.2281,172300.0
2008-01-23 10:00:00,53.99,54.33,53.98,54.04,175000.0,41.2052,41.4647,41.1976,41.2434,175000.0
2008-01-23 10:10:00,54.11,54.95,54.07,54.94,106400.0,41.2968,41.9379,41.2663,41.9302,106400.0
2008-01-23 10:20:00,54.93,55.01,54.58,54.58,89500.0,41.9226,41.9837,41.6555,41.6555,89500.0
2008-01-23 10:30:00,54.63,54.66,53.93,54.13,127300.0,41.6937,41.7166,41.1594,41.3121,127300.0
2008-01-23 10:40:00,54.14,54.33,53.85,54.31,125500.0,41.3197,41.4647,41.0984,41.4494,125500.0
2008-01-23 10:50:00,54.28,54.3,53.99,54.15,74800.0,41.4265,41.4418,41.2052,41.3273,74800.0
2008-01-23 11:00:00,54.13,54.39,53.98,54.01,47200.0,41.3121,41.5105,41.1976,41.2205,47200.0
2008-01-23 11:10:00,54.0,54.18,53.89,54.11,39300.0,41.2128,41.3502,41.1289,41.2968,39300.0
2008-01-23 11:20:00,54.12,54.33,53.93,53.95,43100.0,41.3044,41.4647,41.1594,41.1747,43100.0
2008-01-23 11:30:00,53.96,53.96,53.58,53.76,80100.0,41.1823,41.1823,40.8923,41.0297,80100.0
2008-01-23 11:40:00,53.78,53.83,53.45,53.54,73000.0,41.0449,41.0831,40.7931,40.8618,73000.0
2008-01-23 11:50:00,53.55,53.74,53.48,53.55,35800.0,40.8694,41.0144,40.816,40.8694,35800.0
2008-01-23 12:00:00,53.51,53.61,53.5,53.53,110400.0,40.8389,40.9152,40.8312,40.8541,110400.0
2008-01-23 12:10:00,53.53,53.56,53.21,53.52,140800.0,40.8541,40.877,40.6099,40.8465,140800.0
2008-01-23 12:20:00,53.53,53.66,53.47,53.55,26900.0,40.8541,40.9534,40.8083,40.8694,26900.0
2008-01-23 12:30:00,53.56,53.57,52.9,52.92,98900.0,40.877,40.8847,40.3733,40.3886,98900.0
2008-01-23 12:40:00,52.92,53.15,52.5,52.92,101200.0,40.3886,40.5641,40.068,40.3886,101200.0
2008-01-23 12:50:00,52.92,53.2,52.84,53.09,44100.0,40.3886,40.6023,40.3275,40.5183,44100.0
2008-01-23 13:00:00,53.11,53.48,53.03,53.03,108500.0,40.5336,40.816,40.4725,40.4725,108500.0
2008-01-23 13:10:00,53.03,53.47,52.94,53.38,77000.0,40.4725,40.8083,40.4038,40.7397,77000.0
2008-01-23 13:20:00,53.36,54.06,53.35,53.98,143600.0,40.7244,41.2586,40.7168,41.1976,143600.0
2008-01-23 13:30:00,53.92,54.21,53.78,54.1,193700.0,41.1518,41.3731,41.0449,41.2892,193700.0
2008-01-23 13:40:00,54.09,54.19,53.7,54.15,74800.0,41.2815,41.3578,40.9839,41.3273,74800.0
2008-01-23 13:50:00,54.15,54.25,53.91,53.98,70400.0,41.3273,41.4036,41.1442,41.1976,70400.0
2008-01-23 14:00:00,53.97,54.17,53.81,54.17,46500.0,41.1899,41.3426,41.0678,41.3426,46500.0
2008-01-23 14:10:00,54.15,54.22,53.93,53.96,214800.0,41.3273,41.3807,41.1594,41.1823,214800.0
2008-01-23 14:20:00,53.94,54.75,53.94,54.69,62600.0,41.167,41.7852,41.167,41.7394,62600.0
2008-01-23 14:30:00,54.66,54.66,54.22,54.46,68200.0,41.7166,41.7166,41.3807,41.5639,68200.0
2008-01-23 14:40:00,54.46,54.5,53.99,54.17,90600.0,41.5639,41.5944,41.2052,41.3426,90600.0
2008-01-23 14:50:00,54.17,54.44,53.84,54.44,46400.0,41.3426,41.5486,41.0907,41.5486,46400.0
2008-01-23 15:00:00,54.45,55.15,54.44,55.13,105200.0,41.5563,42.0905,41.5486,42.0753,105200.0
2008-01-23 15:10:00,55.13,55.4,55.06,55.23,122700.0,42.0753,42.2813,42.0218,42.1516,122700.0
2008-01-23 15:20:00,55.18,55.77,55.16,55.64,87000.0,42.1134,42.5637,42.0982,42.4645,87000.0
2008-01-23 15:30:00,55.66,56.87,55.66,56.2,212200.0,42.4798,43.4032,42.4798,42.8919,212200.0
2008-01-23 15:40:00,56.21,56.43,55.92,56.43,96400.0,42.8995,43.0674,42.6782,43.0674,96400.0
2008-01-23 15:50:00,56.39,56.88,55.94,56.44,77600.0,43.0369,43.4109,42.6934,43.075,77600.0
2008-01-24 09:30:00,56.26,56.49,56.1,56.34,53100.0,42.9377,43.1132,42.8156,42.9987,53100.0
2008-01-24 09:40:00,56.34,56.86,56.33,56.74,79800.0,42.9987,43.3956,42.9911,43.304,79800.0
2008-01-24 09:50:00,56.74,57.15,56.73,56.84,197800.0,43.304,43.6169,43.2964,43.3803,197800.0
2008-01-24 10:00:00,56.83,57.29,56.81,57.12,148000.0,43.3727,43.7238,43.3574,43.594,148000.0
2008-01-24 10:10:00,57.19,57.22,56.44,56.61,83000.0,43.6474,43.6703,43.075,43.2048,83000.0
2008-01-24 10:20:00,56.59,56.66,56.23,56.64,73500.0,43.1895,43.243,42.9148,43.2277,73500.0
2008-01-24 10:30:00,56.66,57.04,56.38,57.04,55900.0,43.243,43.533,43.0293,43.533,55900.0
2008-01-24 10:40:00,57.06,57.22,56.93,57.08,96700.0,43.5482,43.6703,43.449,43.5635,96700.0
2008-01-24 10:50:00,57.04,57.14,56.84,56.99,62700.0,43.533,43.6093,43.3803,43.4948,62700.0
2008-01-24 11:00:00,57.0,57.06,56.83,56.95,60800.0,43.5024,43.5482,43.3727,43.4643,60800.0
2008-01-24 11:10:00,57.0,57.2,56.89,57.02,66200.0,43.5024,43.6551,43.4185,43.5177,66200.0
2008-01-24 11:20:00,57.0,57.29,56.93,57.29,16200.0,43.5024,43.7238,43.449,43.7238,16200.0
2008-01-24 11:30:00,57.3,57.39,57.23,57.3,104300.0,43.7314,43.8001,43.678,43.7314,104300.0
2008-01-24 11:40:00,57.29,57.47,57.2,57.27,50100.0,43.7238,43.8611,43.6551,43.7085,50100.0
2008-01-24 11:50:00,57.26,57.36,56.94,57.09,52500.0,43.7009,43.7772,43.4566,43.5711,52500.0
2008-01-24 12:00:00,57.05,57.1,56.75,56.99,57800.0,43.5406,43.5788,43.3116,43.4948,57800.0
2008-01-24 12:10:00,56.99,57.11,56.92,57.06,58200.0,43.4948,43.5864,43.4414,43.5482,58200.0
2008-01-24 12:20:00,57.03,57.09,56.86,56.9,42300.0,43.5253,43.5711,43.3956,43.4261,42300.0
2008-01-24 12:30:00,56.85,56.97,56.85,56.92,67400.0,43.388,43.4795,43.388,43.4414,67400.0
2008-01-24 12:40:00,56.92,57.12,56.91,57.12,90000.0,43.4414,43.594,43.4338,43.594,90000.0
2008-01-24 12:50:00,57.12,57.2,56.96,57.0,125300.0,43.594,43.6551,43.4719,43.5024,125300.0
2008-01-24 13:00:00,57.0,57.01,56.63,56.66,59100.0,43.5024,43.5101,43.2201,43.243,59100.0
2008-01-24 13:10:00,56.66,57.03,56.62,56.93,56400.0,43.243,43.5253,43.2124,43.449,56400.0
2008-01-24 13:20:00,56.93,57.02,56.84,56.86,30100.0,43.449,43.5177,43.3803,43.3956,30100.0
2008-01-24 13:30:00,56.88,56.97,56.75,56.92,19800.0,43.4109,43.4795,43.3116,43.4414,19800.0
2008-01-24 13:40:00,56.89,57.01,56.89,57.0,49200.0,43.4185,43.5101,43.4185,43.5024,49200.0
2008-01-24 13:50:00,57.0,57.05,56.9,56.94,101900.0,43.5024,43.5406,43.4261,43.4566,101900.0
2008-01-24 14:00:00,56.93,57.02,56.86,57.0,62100.0,43.449,43.5177,43.3956,43.5024,62100.0
2008-01-24 14:10:00,57.0,57.3,56.94,57.15,138900.0,43.5024,43.7314,43.4566,43.6169,138900.0
2008-01-24 14:20:00,57.18,57.46,57.15,57.42,63600.0,43.6398,43.8535,43.6169,43.823,63600.0
2008-01-24 14:30:00,57.41,57.61,57.29,57.57,105800.0,43.8154,43.968,43.7238,43.9375,105800.0
2008-01-24 14:40:00,57.57,57.62,57.18,57.2,144400.0,43.9375,43.9756,43.6398,43.6551,144400.0
2008-01-24 14:50:00,57.21,57.21,56.76,56.9,115000.0,43.6627,43.6627,43.3193,43.4261,115000.0
2008-01-24 15:00:00,56.9,56.94,56.66,56.86,255000.0,43.4261,43.4566,43.243,43.3956,255000.0
2008-01-24 15:10:00,56.83,56.96,56.66,56.76,97800.0,43.3727,43.4719,43.243,43.3193,97800.0
2008-01-24 15:20:00,56.78,56.87,56.71,56.74,51300.0,43.3345,43.4032,43.2811,43.304,51300.0
2008-01-24 15:30:00,56.73,57.04,56.73,56.96,54700.0,43.2964,43.533,43.2964,43.4719,54700.0
2008-01-24 15:40:00,56.95,57.1,56.95,57.01,84800.0,43.4643,43.5788,43.4643,43.5101,84800.0
2008-01-24 15:50:00,57.02,57.2,56.82,56.95,104400.0,43.5177,43.6551,43.3651,43.4643,104400.0
2008-01-25 09:30:00,57.75,59.01,57.74,58.14,200400.0,44.0748,45.0365,44.0672,44.3725,200400.0
2008-01-25 09:40:00,58.12,58.14,57.94,58.03,75100.0,44.3572,44.3725,44.2198,44.2885,75100.0
2008-01-25 09:50:00,58.03,58.07,57.9,57.92,80900.0,44.2885,44.3191,44.1893,44.2046,80900.0
2008-01-25 10:00:00,57.91,57.94,57.79,57.82,44900.0,44.197,44.2198,44.1054,44.1283,44900.0
2008-01-25 10:10:00,57.82,57.89,57.72,57.87,47000.0,44.1283,44.1817,44.0519,44.1664,47000.0
2008-01-25 10:20:00,57.88,57.92,57.62,57.71,53800.0,44.1741,44.2046,43.9756,44.0443,53800.0
2008-01-25 10:30:00,57.7,57.7,57.27,57.39,65800.0,44.0367,44.0367,43.7085,43.8001,65800.0
2008-01-25 10:40:00,57.45,57.64,57.23,57.54,46600.0,43.8459,43.9909,43.678,43.9146,46600.0
2008-01-25 10:50:00,57.53,57.54,57.11,57.15,87800.0,43.9069,43.9146,43.5864,43.6169,87800.0
2008-01-25 11:00:00,57.16,57.16,56.96,57.09,60700.0,43.6246,43.6246,43.4719,43.5711,60700.0
2008-01-25 11:10:00,57.08,57.23,56.95,57.15,63900.0,43.5635,43.678,43.4643,43.6169,63900.0
2008-01-25 11:20:00,57.16,57.23,56.81,56.94,44600.0,43.6246,43.678,43.3574,43.4566,44600.0
2008-01-25 11:30:00,56.97,57.36,56.97,57.3,30100.0,43.4795,43.7772,43.4795,43.7314,30100.0
2008-01-25 11:40:00,57.26,57.32,57.1,57.13,22000.0,43.7009,43.7467,43.5788,43.6017,22000.0
2008-01-25 11:50:00,57.13,57.28,57.08,57.28,20700.0,43.6017,43.7161,43.5635,43.7161,20700.0
2008-01-25 12:00:00,57.17,57.28,56.94,56.95,21900.0,43.6322,43.7161,43.4566,43.4643,21900.0
2008-01-25 12:10:00,56.94,57.02,56.9,56.97,16300.0,43.4566,43.5177,43.4261,43.4795,16300.0
2008-01-25 12:20:00,56.97,57.05,56.94,57.02,19800.0,43.4795,43.5406,43.4566,43.5177,19800.0
2008-01-25 12:30:00,57.01,57.15,57.0,57.03,57200.0,43.5101,43.6169,43.5024,43.5253,57200.0
2008-01-25 12:40:00,57.02,57.14,56.89,56.89,73300.0,43.5177,43.6093,43.4185,43.4185,73300.0
2008-01-25 12:50:00,56.92,57.1,56.86,57.0,139500.0,43.4414,43.5788,43.3956,43.5024,139500.0
2008-01-25 13:00:00,57.0,57.03,56.75,56.8,153700.0,43.5024,43.5253,43.3116,43.3498,153700.0
2008-01-25 13:10:00,56.82,57.05,56.82,56.99,39100.0,43.3651,43.5406,43.3651,43.4948,39100.0
2008-01-25 13:20:00,56.95,57.04,56.7,56.78,24100.0,43.4643,43.533,43.2735,43.3345,24100.0
2008-01-25 13:30:00,56.77,56.83,56.5,56.72,68800.0,43.3269,43.3727,43.1208,43.2887,68800.0
2008-01-25 13:40:00,56.7,56.73,56.43,56.43,102100.0,43.2735,43.2964,43.0674,43.0674,102100.0
2008-01-25 13:50:00,56.45,56.6,56.28,56.49,33100.0,43.0827,43.1972,42.9529,43.1132,33100.0
2008-01-25 14:00:00,56.44,56.57,56.36,56.51,46200.0,43.075,43.1743,43.014,43.1285,46200.0
2008-01-25 14:10:00,56.5,56.78,56.42,56.42,51900.0,43.1208,43.3345,43.0598,43.0598,51900.0
2008-01-25 14:20:00,56.44,56.74,56.39,56.56,48800.0,43.075,43.304,43.0369,43.1666,48800.0
2008-01-25 14:30:00,56.56,56.84,56.56,56.68,53900.0,43.1666,43.3803,43.1666,43.2582,53900.0
2008-01-25 14:40:00,56.75,56.82,56.44,56.52,58300.0,43.3116,43.3651,43.075,43.1361,58300.0
2008-01-25 14:50:00,56.5,56.6,56.28,56.56,64000.0,43.1208,43.1972,42.9529,43.1666,64000.0
2008-01-25 15:00:00,56.54,56.64,56.41,56.49,68700.0,43.1514,43.2277,43.0522,43.1132,68700.0
2008-01-25 15:10:00,56.49,56.95,56.41,56.94,50900.0,43.1132,43.4643,43.0522,43.4566,50900.0
2008-01-25 15:20:00,56.93,57.05,56.69,56.78,44000.0,43.449,43.5406,43.2658,43.3345,44000.0
2008-01-25 15:30:00,56.79,57.02,56.63,56.88,80600.0,43.3422,43.5177,43.2201,43.4109,80600.0
2008-01-25 15:40:00,56.88,57.13,56.55,56.57,137700.0,43.4109,43.6017,43.159,43.1743,137700.0
2008-01-25 15:50:00,56.57,56.77,56.48,56.68,227300.0,43.1743,43.3269,43.1056,43.2582,227300.0
2008-01-28 09:30:00,55.4,55.6,55.01,55.2,68700.0,42.2813,42.434,41.9837,42.1287,68700.0
2008-01-28 09:40:00,55.2,55.22,54.72,55.17,104700.0,42.1287,42.1439,41.7623,42.1058,104700.0
2008-01-28 09:50:00,55.17,55.44,55.14,55.36,63000.0,42.1058,42.3118,42.0829,42.2508,63000.0
2008-01-28 10:00:00,55.36,55.36,54.86,54.86,104400.0,42.2508,42.2508,41.8692,41.8692,104400.0
2008-01-28 10:10:00,54.92,55.21,54.92,55.18,43800.0,41.915,42.1363,41.915,42.1134,43800.0
2008-01-28 10:20:00,55.21,55.62,55.21,55.62,66900.0,42.1363,42.4492,42.1363,42.4492,66900.0
2008-01-28 10:30:00,55.61,55.8,55.57,55.67,189400.0,42.4416,42.5866,42.4111,42.4874,189400.0
2008-01-28 10:40:00,55.68,55.96,55.65,55.94,71200.0,42.495,42.7087,42.4721,42.6934,71200.0
2008-01-28 10:50:00,55.93,56.34,55.92,56.18,162700.0,42.6858,42.9987,42.6782,42.8766,162700.0
2008-01-28 11:00:00,56.18,56.22,56.1,56.14,53100.0,42.8766,42.9071,42.8156,42.8461,53100.0
2008-01-28 11:10:00,56.13,56.22,55.83,55.85,65500.0,42.8385,42.9071,42.6095,42.6248,65500.0
2008-01-28 11:20:00,55.82,55.97,55.74,55.9,84800.0,42.6019,42.7163,42.5408,42.6629,84800.0
2008-01-28 11:30:00,55.89,56.22,55.87,56.15,24000.0,42.6553,42.9071,42.64,42.8537,24000.0
2008-01-28 11:40:00,56.17,56.17,55.9,56.01,38800.0,42.869,42.869,42.6629,42.7469,38800.0
2008-01-28 11:50:00,55.99,56.03,55.85,55.93,20900.0,42.7316,42.7621,42.6248,42.6858,20900.0
2008-01-28 12:00:00,55.96,56.01,55.72,55.74,14000.0,42.7087,42.7469,42.5255,42.5408,14000.0
2008-01-28 12:10:00,55.76,55.83,55.66,55.76,27800.0,42.5561,42.6095,42.4798,42.5561,27800.0
2008-01-28 12:20:00,55.78,55.97,55.69,55.79,18800.0,42.5713,42.7163,42.5026,42.579,18800.0
2008-01-28 12:30:00,55.75,55.9,55.64,55.8,34100.0,42.5484,42.6629,42.4645,42.5866,34100.0
2008-01-28 12:40:00,55.81,56.04,55.76,56.04,46200.0,42.5942,42.7698,42.5561,42.7698,46200.0
2008-01-28 12:50:00,56.02,56.04,55.85,55.94,19100.0,42.7545,42.7698,42.6248,42.6934,19100.0
2008-01-28 13:00:00,55.93,56.15,55.91,55.97,39500.0,42.6858,42.8537,42.6706,42.7163,39500.0
2008-01-28 13:10:00,55.97,56.15,55.97,56.11,23500.0,42.7163,42.8537,42.7163,42.8232,23500.0
2008-01-28 13:20:00,56.13,56.22,56.03,56.06,34300.0,42.8385,42.9071,42.7621,42.785,34300.0
2008-01-28 13:30:00,56.07,56.19,56.04,56.05,44000.0,42.7927,42.8842,42.7698,42.7774,44000.0
2008-01-28 13:40:00,56.05,56.09,55.91,55.95,27900.0,42.7774,42.8079,42.6706,42.7011,27900.0
2008-01-28 13:50:00,55.95,56.13,55.92,56.05,28300.0,42.7011,42.8385,42.6782,42.7774,28300.0
2008-01-28 14:00:00,56.05,56.2,56.05,56.2,20900.0,42.7774,42.8919,42.7774,42.8919,20900.0
2008-01-28 14:10:00,56.21,56.22,56.14,56.21,14800.0,42.8995,42.9071,42.8461,42.8995,14800.0
2008-01-28 14:20:00,56.17,56.38,56.17,56.23,136400.0,42.869,43.0293,42.869,42.9148,136400.0
2008-01-28 14:30:00,56.23,56.44,56.23,56.43,33000.0,42.9148,43.075,42.9148,43.0674,33000.0
2008-01-28 14:40:00,56.39,56.58,56.34,56.36,31900.0,43.0369,43.1819,42.9987,43.014,31900.0
2008-01-28 14:50:00,56.34,56.35,56.1,56.13,31500.0,42.9987,43.0064,42.8156,42.8385,31500.0
2008-01-28 15:00:00,56.15,56.27,56.01,56.13,38500.0,42.8537,42.9453,42.7469,42.8385,38500.0
2008-01-28 15:10:00,56.13,56.13,55.9,55.97,37200.0,42.8385,42.8385,42.6629,42.7163,37200.0
2008-01-28 15:20:00,56.0,56.13,55.92,56.08,36500.0,42.7392,42.8385,42.6782,42.8003,36500.0
2008-01-28 15:30:00,56.08,56.21,56.02,56.16,65200.0,42.8003,42.8995,42.7545,42.8614,65200.0
2008-01-28 15:40:00,56.17,56.26,55.99,56.03,158400.0,42.869,42.9377,42.7316,42.7621,158400.0
2008-01-28 15:50:00,56.02,56.25,55.87,56.16,365800.0,42.7545,42.93,42.64,42.8614,365800.0
2008-01-29 09:30:00,56.38,56.41,55.93,56.11,25500.0,43.0293,43.0522,42.6858,42.8232,25500.0
2008-01-29 09:40:00,56.11,56.16,56.01,56.16,39200.0,42.8232,42.8614,42.7469,42.8614,39200.0
2008-01-29 09:50:00,56.12,56.14,55.78,55.79,36300.0,42.8308,42.8461,42.5713,42.579,36300.0
2008-01-29 10:00:00,55.82,56.02,55.58,55.9,62500.0,42.6019,42.7545,42.4187,42.6629,62500.0
2008-01-29 10:10:00,55.91,56.25,55.9,56.1,72700.0,42.6706,42.93,42.6629,42.8156,72700.0
2008-01-29 10:20:00,56.13,56.27,56.12,56.25,24000.0,42.8385,42.9453,42.8308,42.93,24000.0
2008-01-29 10:30:00,56.2,56.23,56.01,56.1,28800.0,42.8919,42.9148,42.7469,42.8156,28800.0
2008-01-29 10:40:00,56.07,56.21,56.01,56.06,39300.0,42.7927,42.8995,42.7469,42.785,39300.0
2008-01-29 10:50:00,56.01,56.16,55.94,56.13,26300.0,42.7469,42.8614,42.6934,42.8385,26300.0
2008-01-29 11:00:00,56.12,56.32,56.11,56.32,27500.0,42.8308,42.9835,42.8232,42.9835,27500.0
2008-01-29 11:10:00,56.31,56.38,56.22,56.36,8000.0,42.9758,43.0293,42.9071,43.014,8000.0
2008-01-29 11:20:00,56.38,56.4,56.24,56.29,7400.0,43.0293,43.0445,42.9224,42.9606,7400.0
2008-01-29 11:30:00,56.27,56.43,56.26,56.42,10000.0,42.9453,43.0674,42.9377,43.0598,10000.0
2008-01-29 11:40:00,56.4,56.4,56.03,56.13,48500.0,43.0445,43.0445,42.7621,42.8385,48500.0
2008-01-29 11:50:00,56.13,56.31,56.08,56.31,124900.0,42.8385,42.9758,42.8003,42.9758,124900.0
2008-01-29 12:00:00,56.3,56.31,56.15,56.17,13700.0,42.9682,42.9758,42.8537,42.869,13700.0
2008-01-29 12:10:00,56.12,56.23,56.07,56.08,26100.0,42.8308,42.9148,42.7927,42.8003,26100.0
2008-01-29 12:20:00,56.09,56.19,55.91,56.07,14000.0,42.8079,42.8842,42.6706,42.7927,14000.0
2008-01-29 12:30:00,56.07,56.34,56.07,56.15,120000.0,42.7927,42.9987,42.7927,42.8537,120000.0
2008-01-29 12:40:00,56.14,56.37,56.14,56.36,40600.0,42.8461,43.0216,42.8461,43.014,40600.0
2008-01-29 12:50:00,56.36,56.36,56.23,56.25,25300.0,43.014,43.014,42.9148,42.93,25300.0
2008-01-29 13:00:00,56.24,56.29,56.08,56.13,28000.0,42.9224,42.9606,42.8003,42.8385,28000.0
2008-01-29 13:10:00,56.13,56.19,56.05,56.14,35700.0,42.8385,42.8842,42.7774,42.8461,35700.0
2008-01-29 13:20:00,56.13,56.24,56.07,56.22,12800.0,42.8385,42.9224,42.7927,42.9071,12800.0
2008-01-29 13:30:00,56.18,56.26,56.11,56.22,17500.0,42.8766,42.9377,42.8232,42.9071,17500.0
2008-01-29 13:40:00,56.22,56.31,56.21,56.27,14800.0,42.9071,42.9758,42.8995,42.9453,14800.0
2008-01-29 13:50:00,56.25,56.33,56.16,56.16,35000.0,42.93,42.9911,42.8614,42.8614,35000.0
2008-01-29 14:00:00,56.16,56.24,56.09,56.12,7400.0,42.8614,42.9224,42.8079,42.8308,7400.0
2008-01-29 14:10:00,56.14,56.18,56.04,56.15,12200.0,42.8461,42.8766,42.7698,42.8537,12200.0
2008-01-29 14:20:00,56.13,56.27,56.12,56.26,4700.0,42.8385,42.9453,42.8308,42.9377,4700.0
2008-01-29 14:30:00,56.25,56.26,56.17,56.24,19700.0,42.93,42.9377,42.869,42.9224,19700.0
2008-01-29 14:40:00,56.24,56.36,56.2,56.29,36100.0,42.9224,43.014,42.8919,42.9606,36100.0
2008-01-29 14:50:00,56.36,56.47,56.33,56.37,26500.0,43.014,43.0979,42.9911,43.0216,26500.0
2008-01-29 15:00:00,56.35,56.54,56.3,56.54,25500.0,43.0064,43.1514,42.9682,43.1514,25500.0
2008-01-29 15:10:00,56.51,56.51,56.31,56.35,27400.0,43.1285,43.1285,42.9758,43.0064,27400.0
2008-01-29 15:20:00,56.35,56.47,56.28,56.36,49100.0,43.0064,43.0979,42.9529,43.014,49100.0
2008-01-29 15:30:00,56.35,56.46,56.26,56.38,134400.0,43.0064,43.0903,42.9377,43.0293,134400.0
2008-01-29 15:40:00,56.37,56.4,56.2,56.22,59800.0,43.0216,43.0445,42.8919,42.9071,59800.0
2008-01-29 15:50:00,56.24,56.4,56.22,56.3,140500.0,42.9224,43.0445,42.9071,42.9682,140500.0
2008-01-30 09:30:00,54.56,54.73,54.23,54.32,98300.0,41.6402,41.77,41.3884,41.4571,98300.0
2008-01-30 09:40:00,54.32,54.5,54.19,54.47,97000.0,41.4571,41.5944,41.3578,41.5715,97000.0
2008-01-30 09:50:00,54.47,54.74,54.46,54.67,51900.0,41.5715,41.7776,41.5639,41.7242,51900.0
2008-01-30 10:00:00,54.67,54.86,54.66,54.86,141100.0,41.7242,41.8692,41.7166,41.8692,141100.0
2008-01-30 10:10:00,54.87,54.99,54.8,54.84,81900.0,41.8768,41.9684,41.8234,41.8539,81900.0
2008-01-30 10:20:00,54.84,54.84,54.72,54.73,63000.0,41.8539,41.8539,41.7623,41.77,63000.0
2008-01-30 10:30:00,54.71,54.74,54.63,54.66,43200.0,41.7547,41.7776,41.6937,41.7166,43200.0
2008-01-30 10:40:00,54.67,54.78,54.65,54.67,32000.0,41.7242,41.8081,41.7089,41.7242,32000.0
2008-01-30 10:50:00,54.66,54.85,54.66,54.76,58800.0,41.7166,41.8616,41.7166,41.7929,58800.0
2008-01-30 11:00:00,54.77,54.8,54.65,54.67,26100.0,41.8005,41.8234,41.7089,41.7242,26100.0
2008-01-30 11:10:00,54.67,54.69,54.6,54.61,19600.0,41.7242,41.7394,41.6708,41.6784,19600.0
2008-01-30 11:20:00,54.61,54.63,54.47,54.57,74800.0,41.6784,41.6937,41.5715,41.6479,74800.0
2008-01-30 11:30:00,54.56,54.68,54.55,54.59,73700.0,41.6402,41.7318,41.6326,41.6631,73700.0
2008-01-30 11:40:00,54.59,54.71,54.55,54.71,19100.0,41.6631,41.7547,41.6326,41.7547,19100.0
2008-01-30 11:50:00,54.72,54.73,54.55,54.6,18900.0,41.7623,41.77,41.6326,41.6708,18900.0
2008-01-30 12:00:00,54.58,54.72,54.57,54.71,11800.0,41.6555,41.7623,41.6479,41.7547,11800.0
2008-01-30 12:10:00,54.72,54.79,54.71,54.71,11000.0,41.7623,41.8158,41.7547,41.7547,11000.0
2008-01-30 12:20:00,54.71,54.74,54.6,54.65,15800.0,41.7547,41.7776,41.6708,41.7089,15800.0
2008-01-30 12:30:00,54.62,54.64,54.57,54.61,2400.0,41.686,41.7013,41.6479,41.6784,2400.0
2008-01-30 12:40:00,54.6,54.62,54.51,54.51,21000.0,41.6708,41.686,41.6021,41.6021,21000.0
2008-01-30 12:50:00,54.53,54.55,54.5,54.53,2100.0,41.6173,41.6326,41.5944,41.6173,2100.0
2008-01-30 13:00:00,54.54,54.66,54.53,54.66,5900.0,41.625,41.7166,41.6173,41.7166,5900.0
2008-01-30 13:10:00,54.64,54.71,54.61,54.68,18800.0,41.7013,41.7547,41.6784,41.7318,18800.0
2008-01-30 13:20:00,54.69,54.76,54.65,54.71,18500.0,41.7394,41.7929,41.7089,41.7547,18500.0
2008-01-30 13:30:00,54.73,54.74,54.6,54.64,22500.0,41.77,41.7776,41.6708,41.7013,22500.0
2008-01-30 13:40:00,54.62,54.62,54.5,54.53,9100.0,41.686,41.686,41.5944,41.6173,9100.0
2008-01-30 13:50:00,54.55,54.74,54.55,54.66,52300.0,41.6326,41.7776,41.6326,41.7166,52300.0
2008-01-30 14:00:00,54.68,54.75,54.6,54.7,90500.0,41.7318,41.7852,41.6708,41.7471,90500.0
2008-01-30 14:10:00,54.69,55.52,54.69,55.52,200400.0,41.7394,42.3729,41.7394,42.3729,200400.0
2008-01-30 14:20:00,55.53,55.89,55.36,55.84,344600.0,42.3805,42.6553,42.2508,42.6171,344600.0
2008-01-30 14:30:00,55.83,55.89,55.0,55.4,245900.0,42.6095,42.6553,41.976,42.2813,245900.0
2008-01-30 14:40:00,55.4,55.78,55.37,55.77,114700.0,42.2813,42.5713,42.2584,42.5637,114700.0
2008-01-30 14:50:00,55.73,56.38,55.73,56.38,156300.0,42.5332,43.0293,42.5332,43.0293,156300.0
2008-01-30 15:00:00,56.37,56.87,56.27,56.69,285500.0,43.0216,43.4032,42.9453,43.2658,285500.0
2008-01-30 15:10:00,56.69,56.71,56.14,56.25,171300.0,43.2658,43.2811,42.8461,42.93,171300.0
2008-01-30 15:20:00,56.26,56.31,55.76,55.77,230400.0,42.9377,42.9758,42.5561,42.5637,230400.0
2008-01-30 15:30:00,55.76,55.92,55.27,55.36,182800.0,42.5561,42.6782,42.1821,42.2508,182800.0
2008-01-30 15:40:00,55.41,55.53,54.97,55.14,163300.0,42.289,42.3805,41.9531,42.0829,163300.0
2008-01-30 15:50:00,55.16,55.26,54.55,54.72,247800.0,42.0982,42.1745,41.6326,41.7623,247800.0
2008-01-31 09:30:00,55.12,55.32,54.99,55.04,128400.0,42.0676,42.2203,41.9684,42.0066,128400.0
2008-01-31 09:40:00,55.04,55.31,55.04,55.15,118000.0,42.0066,42.2126,42.0066,42.0905,118000.0
2008-01-31 09:50:00,55.1,55.39,55.07,55.39,141300.0,42.0524,42.2737,42.0295,42.2737,141300.0
2008-01-31 10:00:00,55.38,55.49,55.19,55.45,174500.0,42.2661,42.35,42.121,42.3195,174500.0
2008-01-31 10:10:00,55.46,55.58,55.26,55.26,70000.0,42.3271,42.4187,42.1745,42.1745,70000.0
2008-01-31 10:20:00,55.28,55.63,55.25,55.63,80800.0,42.1897,42.4569,42.1668,42.4569,80800.0
2008-01-31 10:30:00,55.62,55.65,55.3,55.3,76400.0,42.4492,42.4721,42.205,42.205,76400.0
2008-01-31 10:40:00,55.32,55.51,55.3,55.51,63900.0,42.2203,42.3653,42.205,42.3653,63900.0
2008-01-31 10:50:00,55.51,55.91,55.31,55.85,60300.0,42.3653,42.6706,42.2126,42.6248,60300.0
2008-01-31 11:00:00,55.83,55.91,55.64,55.66,93500.0,42.6095,42.6706,42.4645,42.4798,93500.0
2008-01-31 11:10:00,55.67,55.71,55.56,55.67,92700.0,42.4874,42.5179,42.4034,42.4874,92700.0
2008-01-31 11:20:00,55.66,56.37,55.66,56.29,140900.0,42.4798,43.0216,42.4798,42.9606,140900.0
2008-01-31 11:30:00,56.25,56.32,55.85,56.05,180100.0,42.93,42.9835,42.6248,42.7774,180100.0
2008-01-31 11:40:00,56.03,56.51,55.96,56.46,66800.0,42.7621,43.1285,42.7087,43.0903,66800.0
2008-01-31 11:50:00,56.47,56.89,56.38,56.68,124800.0,43.0979,43.4185,43.0293,43.2582,124800.0
2008-01-31 12:00:00,56.66,56.68,56.13,56.24,97500.0,43.243,43.2582,42.8385,42.9224,97500.0
2008-01-31 12:10:00,56.22,56.34,56.03,56.06,82100.0,42.9071,42.9987,42.7621,42.785,82100.0
2008-01-31 12:20:00,56.04,56.19,55.92,56.14,52800.0,42.7698,42.8842,42.6782,42.8461,52800.0
2008-01-31 12:30:00,56.13,56.25,55.99,56.1,63300.0,42.8385,42.93,42.7316,42.8156,63300.0
2008-01-31 12:40:00,56.11,56.17,55.97,56.12,60400.0,42.8232,42.869,42.7163,42.8308,60400.0
2008-01-31 12:50:00,56.12,56.12,55.82,56.0,42000.0,42.8308,42.8308,42.6019,42.7392,42000.0
2008-01-31 13:00:00,56.01,56.05,55.84,55.85,16600.0,42.7469,42.7774,42.6171,42.6248,16600.0
2008-01-31 13:10:00,55.85,56.15,55.85,55.97,21500.0,42.6248,42.8537,42.6248,42.7163,21500.0
2008-01-31 13:20:00,55.96,56.04,55.85,56.0,52900.0,42.7087,42.7698,42.6248,42.7392,52900.0
2008-01-31 13:30:00,55.97,56.15,55.89,56.08,61700.0,42.7163,42.8537,42.6553,42.8003,61700.0
2008-01-31 13:40:00,56.09,56.37,56.06,56.35,97400.0,42.8079,43.0216,42.785,43.0064,97400.0
2008-01-31 13:50:00,56.32,56.44,56.22,56.25,75400.0,42.9835,43.075,42.9071,42.93,75400.0
2008-01-31 14:00:00,56.28,56.44,56.1,56.22,59900.0,42.9529,43.075,42.8156,42.9071,59900.0
2008-01-31 14:10:00,56.25,56.39,56.17,56.3,108600.0,42.93,43.0369,42.869,42.9682,108600.0
2008-01-31 14:20:00,56.29,56.5,56.14,56.25,130100.0,42.9606,43.1208,42.8461,42.93,130100.0
2008-01-31 14:30:00,56.22,56.39,56.02,56.12,90800.0,42.9071,43.0369,42.7545,42.8308,90800.0
2008-01-31 14:40:00,56.12,56.5,56.04,56.5,79600.0,42.8308,43.1208,42.7698,43.1208,79600.0
2008-01-31 14:50:00,56.5,56.74,56.44,56.67,174200.0,43.1208,43.304,43.075,43.2506,174200.0
2008-01-31 15:00:00,56.7,56.77,56.49,56.62,92400.0,43.2735,43.3269,43.1132,43.2124,92400.0
2008-01-31 15:10:00,56.65,56.84,56.59,56.67,59500.0,43.2353,43.3803,43.1895,43.2506,59500.0
2008-01-31 15:20:00,56.67,57.0,56.67,56.92,212700.0,43.2506,43.5024,43.2506,43.4414,212700.0
2008-01-31 15:30:00,56.92,57.01,56.82,56.91,227900.0,43.4414,43.5101,43.3651,43.4338,227900.0
2008-01-31 15:40:00,56.91,57.22,56.9,57.15,181300.0,43.4338,43.6703,43.4261,43.6169,181300.0
2008-01-31 15:50:00,57.16,57.16,56.42,56.45,131800.0,43.6246,43.6246,43.0598,43.0827,131800.0
2008-02-01 09:30:00,56.45,56.88,56.32,56.76,78400.0,43.0827,43.4109,42.9835,43.3193,78400.0
2008-02-01 09:40:00,56.71,57.24,56.64,57.07,84900.0,43.2811,43.6856,43.2277,43.5559,84900.0
2008-02-01 09:50:00,57.07,57.26,56.99,57.13,52900.0,43.5559,43.7009,43.4948,43.6017,52900.0
2008-02-01 10:00:00,57.16,58.11,57.15,57.83,215900.0,43.6246,44.3496,43.6169,44.1359,215900.0
2008-02-01 10:10:00,57.84,57.89,57.62,57.62,109700.0,44.1435,44.1817,43.9756,43.9756,109700.0
2008-02-01 10:20:00,57.63,57.67,57.21,57.3,121900.0,43.9833,44.0138,43.6627,43.7314,121900.0
2008-02-01 10:30:00,57.3,57.33,56.85,57.02,109000.0,43.7314,43.7543,43.388,43.5177,109000.0
2008-02-01 10:40:00,57.05,57.08,56.62,56.76,88400.0,43.5406,43.5635,43.2124,43.3193,88400.0
2008-02-01 10:50:00,56.7,56.96,56.58,56.66,121500.0,43.2735,43.4719,43.1819,43.243,121500.0
2008-02-01 11:00:00,56.69,56.84,56.57,56.69,65600.0,43.2658,43.3803,43.1743,43.2658,65600.0
2008-02-01 11:10:00,56.7,56.98,56.57,56.86,33100.0,43.2735,43.4872,43.1743,43.3956,33100.0
2008-02-01 11:20:00,56.88,57.11,56.8,57.01,71400.0,43.4109,43.5864,43.3498,43.5101,71400.0
2008-02-01 11:30:00,57.0,57.13,56.84,57.13,26000.0,43.5024,43.6017,43.3803,43.6017,26000.0
2008-02-01 11:40:00,57.09,57.17,57.0,57.17,35200.0,43.5711,43.6322,43.5024,43.6322,35200.0
2008-02-01 11:50:00,57.18,57.2,57.0,57.06,82700.0,43.6398,43.6551,43.5024,43.5482,82700.0
2008-02-01 12:00:00,57.06,57.16,56.87,57.03,82000.0,43.5482,43.6246,43.4032,43.5253,82000.0
2008-02-01 12:10:00,57.06,57.08,56.85,56.93,68800.0,43.5482,43.5635,43.388,43.449,68800.0
2008-02-01 12:20:00,56.92,57.11,56.86,57.0,53900.0,43.4414,43.5864,43.3956,43.5024,53900.0
2008-02-01 12:30:00,56.98,57.03,56.85,56.89,35500.0,43.4872,43.5253,43.388,43.4185,35500.0
2008-02-01 12:40:00,56.89,56.99,56.72,56.78,38400.0,43.4185,43.4948,43.2887,43.3345,38400.0
2008-02-01 12:50:00,56.77,56.87,56.76,56.83,26800.0,43.3269,43.4032,43.3193,43.3727,26800.0
2008-02-01 13:00:00,56.81,57.1,56.81,57.02,31600.0,43.3574,43.5788,43.3574,43.5177,31600.0
2008-02-01 13:10:00,56.98,57.13,56.94,56.99,10300.0,43.4872,43.6017,43.4566,43.4948,10300.0
2008-02-01 13:20:00,57.01,57.23,57.0,57.16,21200.0,43.5101,43.678,43.5024,43.6246,21200.0
2008-02-01 13:30:00,57.15,57.3,57.09,57.15,14500.0,43.6169,43.7314,43.5711,43.6169,14500.0
2008-02-01 13:40:00,57.16,57.33,57.14,57.28,23000.0,43.6246,43.7543,43.6093,43.7161,23000.0
2008-02-01 13:50:00,57.28,57.36,57.11,57.11,26700.0,43.7161,43.7772,43.5864,43.5864,26700.0
2008-02-01 14:00:00,57.06,57.18,56.98,57.18,37300.0,43.5482,43.6398,43.4872,43.6398,37300.0
2008-02-01 14:10:00,57.2,57.27,57.14,57.18,20200.0,43.6551,43.7085,43.6093,43.6398,20200.0
2008-02-01 14:20:00,57.23,57.41,57.23,57.38,134200.0,43.678,43.8154,43.678,43.7925,134200.0
2008-02-01 14:30:00,57.4,57.53,57.37,57.45,34200.0,43.8077,43.9069,43.7848,43.8459,34200.0
2008-02-01 14:40:00,57.46,57.49,57.3,57.34,23700.0,43.8535,43.8764,43.7314,43.7619,23700.0
2008-02-01 14:50:00,57.37,57.55,57.37,57.48,42100.0,43.7848,43.9222,43.7848,43.8688,42100.0
2008-02-01 15:00:00,57.48,57.71,57.41,57.62,49100.0,43.8688,44.0443,43.8154,43.9756,49100.0
2008-02-01 15:10:00,57.63,57.73,57.44,57.59,75400.0,43.9833,44.0596,43.8382,43.9527,75400.0
2008-02-01 15:20:00,57.57,57.74,57.51,57.66,61000.0,43.9375,44.0672,43.8917,44.0062,61000.0
2008-02-01 15:30:00,57.64,57.75,57.57,57.65,87400.0,43.9909,44.0748,43.9375,43.9985,87400.0
2008-02-01 15:40:00,57.65,57.73,57.47,57.64,113300.0,43.9985,44.0596,43.8611,43.9909,113300.0
2008-02-01 15:50:00,57.65,57.65,57.52,57.55,168000.0,43.9985,43.9985,43.8993,43.9222,168000.0
2008-02-04 09:30:00,58.48,58.94,58.37,58.37,110600.0,44.632,44.9831,44.548,44.548,110600.0
2008-02-04 09:40:00,58.28,58.46,58.11,58.23,60500.0,44.4793,44.6167,44.3496,44.4412,60500.0
2008-02-04 09:50:00,58.21,58.77,58.02,58.16,73500.0,44.4259,44.8533,44.2809,44.3878,73500.0
2008-02-04 10:00:00,58.15,58.21,57.8,57.8,135700.0,44.3801,44.4259,44.113,44.113,135700.0
2008-02-04 10:10:00,57.81,58.22,57.81,58.16,97200.0,44.1206,44.4335,44.1206,44.3878,97200.0
2008-02-04 10:20:00,58.13,58.27,58.06,58.15,71900.0,44.3649,44.4717,44.3114,44.3801,71900.0
2008-02-04 10:30:00,58.13,58.13,57.86,58.13,81500.0,44.3649,44.3649,44.1588,44.3649,81500.0
2008-02-04 10:40:00,58.1,58.32,58.04,58.28,29000.0,44.342,44.5099,44.2962,44.4793,29000.0
2008-02-04 10:50:00,58.27,58.39,58.19,58.3,82600.0,44.4717,44.5633,44.4106,44.4946,82600.0
2008-02-04 11:00:00,58.29,58.44,58.2,58.39,57600.0,44.487,44.6015,44.4183,44.5633,57600.0
2008-02-04 11:10:00,58.35,58.52,58.33,58.47,78800.0,44.5328,44.6625,44.5175,44.6243,78800.0
2008-02-04 11:20:00,58.43,58.5,58.34,58.41,16500.0,44.5938,44.6472,44.5251,44.5786,16500.0
2008-02-04 11:30:00,58.39,58.5,58.25,58.28,32900.0,44.5633,44.6472,44.4564,44.4793,32900.0
2008-02-04 11:40:00,58.26,58.4,58.23,58.3,30200.0,44.4641,44.5709,44.4412,44.4946,30200.0
2008-02-04 11:50:00,58.33,58.42,58.28,58.35,47700.0,44.5175,44.5862,44.4793,44.5328,47700.0
2008-02-04 12:00:00,58.35,58.35,58.16,58.27,35600.0,44.5328,44.5328,44.3878,44.4717,35600.0
2008-02-04 12:10:00,58.29,58.38,58.24,58.38,30800.0,44.487,44.5557,44.4488,44.5557,30800.0
2008-02-04 12:20:00,58.37,58.37,58.18,58.25,31000.0,44.548,44.548,44.403,44.4564,31000.0
2008-02-04 12:30:00,58.24,58.38,58.22,58.29,62400.0,44.4488,44.5557,44.4335,44.487,62400.0
2008-02-04 12:40:00,58.35,58.41,58.29,58.32,39400.0,44.5328,44.5786,44.487,44.5099,39400.0
2008-02-04 12:50:00,58.36,58.42,58.25,58.4,42200.0,44.5404,44.5862,44.4564,44.5709,42200.0
2008-02-04 13:00:00,58.39,58.41,58.12,58.22,51600.0,44.5633,44.5786,44.3572,44.4335,51600.0
2008-02-04 13:10:00,58.22,58.31,58.19,58.28,31900.0,44.4335,44.5022,44.4106,44.4793,31900.0
2008-02-04 13:20:00,58.26,58.27,58.06,58.12,48700.0,44.4641,44.4717,44.3114,44.3572,48700.0
2008-02-04 13:30:00,58.13,58.26,58.12,58.19,28000.0,44.3649,44.4641,44.3572,44.4106,28000.0
2008-02-04 13:40:00,58.19,58.31,58.19,58.27,25500.0,44.4106,44.5022,44.4106,44.4717,25500.0
2008-02-04 13:50:00,58.27,58.31,58.17,58.3,43900.0,44.4717,44.5022,44.3954,44.4946,43900.0
2008-02-04 14:00:00,58.3,58.3,58.11,58.11,62500.0,44.4946,44.4946,44.3496,44.3496,62500.0
2008-02-04 14:10:00,58.09,58.23,58.09,58.18,35000.0,44.3343,44.4412,44.3343,44.403,35000.0
2008-02-04 14:20:00,58.17,58.26,58.14,58.19,35600.0,44.3954,44.4641,44.3725,44.4106,35600.0
2008-02-04 14:30:00,58.16,58.16,57.99,58.03,43500.0,44.3878,44.3878,44.258,44.2885,43500.0
2008-02-04 14:40:00,58.03,58.23,57.98,58.16,36800.0,44.2885,44.4412,44.2504,44.3878,36800.0
2008-02-04 14:50:00,58.18,58.2,57.99,58.2,28300.0,44.403,44.4183,44.258,44.4183,28300.0
2008-02-04 15:00:00,58.2,58.3,58.16,58.19,19300.0,44.4183,44.4946,44.3878,44.4106,19300.0
2008-02-04 15:10:00,58.19,58.3,58.1,58.21,48600.0,44.4106,44.4946,44.342,44.4259,48600.0
2008-02-04 15:20:00,58.23,58.31,58.14,58.27,59000.0,44.4412,44.5022,44.3725,44.4717,59000.0
2008-02-04 15:30:00,58.29,58.33,58.1,58.19,39100.0,44.487,44.5175,44.342,44.4106,39100.0
2008-02-04 15:40:00,58.2,58.4,58.19,58.29,35700.0,44.4183,44.5709,44.4106,44.487,35700.0
2008-02-04 15:50:00,58.28,58.38,58.01,58.24,76300.0,44.4793,44.5557,44.2733,44.4488,76300.0
2008-02-05 09:30:00,57.89,58.0,57.2,57.25,149300.0,44.1817,44.2656,43.6551,43.6932,149300.0
2008-02-05 09:40:00,57.25,57.45,57.11,57.15,186300.0,43.6932,43.8459,43.5864,43.6169,186300.0
2008-02-05 09:50:00,57.18,57.78,57.18,57.59,188300.0,43.6398,44.0977,43.6398,43.9527,188300.0
2008-02-05 10:00:00,57.59,57.59,57.19,57.39,85700.0,43.9527,43.9527,43.6474,43.8001,85700.0
2008-02-05 10:10:00,57.32,57.47,57.12,57.24,59800.0,43.7467,43.8611,43.594,43.6856,59800.0
2008-02-05 10:20:00,57.27,57.53,57.09,57.52,138200.0,43.7085,43.9069,43.5711,43.8993,138200.0
2008-02-05 10:30:00,57.53,57.54,57.25,57.36,75700.0,43.9069,43.9146,43.6932,43.7772,75700.0
2008-02-05 10:40:00,57.39,57.44,57.13,57.13,49400.0,43.8001,43.8382,43.6017,43.6017,49400.0
2008-02-05 10:50:00,57.09,57.11,56.92,57.0,75300.0,43.5711,43.5864,43.4414,43.5024,75300.0
2008-02-05 11:00:00,57.0,57.01,56.75,56.83,33600.0,43.5024,43.5101,43.3116,43.3727,33600.0
2008-02-05 11:10:00,56.85,57.01,56.75,56.75,59000.0,43.388,43.5101,43.3116,43.3116,59000.0
2008-02-05 11:20:00,56.77,56.96,56.77,56.86,32400.0,43.3269,43.4719,43.3269,43.3956,32400.0
2008-02-05 11:30:00,56.82,57.09,56.75,57.04,47300.0,43.3651,43.5711,43.3116,43.533,47300.0
2008-02-05 11:40:00,56.95,57.19,56.92,57.03,29500.0,43.4643,43.6474,43.4414,43.5253,29500.0
2008-02-05 11:50:00,57.02,57.08,56.88,57.02,10400.0,43.5177,43.5635,43.4109,43.5177,10400.0
2008-02-05 12:00:00,57.01,57.1,56.94,57.05,18700.0,43.5101,43.5788,43.4566,43.5406,18700.0
2008-02-05 12:10:00,57.08,57.11,56.99,57.07,20700.0,43.5635,43.5864,43.4948,43.5559,20700.0
2008-02-05 12:20:00,57.04,57.04,56.82,56.83,13300.0,43.533,43.533,43.3651,43.3727,13300.0
2008-02-05 12:30:00,56.83,56.99,56.74,56.85,37700.0,43.3727,43.4948,43.304,43.388,37700.0
2008-02-05 12:40:00,56.87,57.04,56.82,56.86,50000.0,43.4032,43.533,43.3651,43.3956,50000.0
2008-02-05 12:50:00,56.86,57.04,56.85,56.86,56200.0,43.3956,43.533,43.388,43.3956,56200.0
2008-02-05 13:00:00,56.87,57.05,56.75,56.75,54700.0,43.4032,43.5406,43.3116,43.3116,54700.0
2008-02-05 13:10:00,56.74,56.89,56.63,56.82,80400.0,43.304,43.4185,43.2201,43.3651,80400.0
2008-02-05 13:20:00,56.82,56.85,56.56,56.58,47600.0,43.3651,43.388,43.1666,43.1819,47600.0
2008-02-05 13:30:00,56.59,56.65,56.46,56.56,52800.0,43.1895,43.2353,43.0903,43.1666,52800.0
2008-02-05 13:40:00,56.56,56.57,56.29,56.36,92400.0,43.1666,43.1743,42.9606,43.014,92400.0
2008-02-05 13:50:00,56.36,56.48,56.31,56.48,94700.0,43.014,43.1056,42.9758,43.1056,94700.0
2008-02-05 14:00:00,56.47,56.57,56.23,56.54,61600.0,43.0979,43.1743,42.9148,43.1514,61600.0
2008-02-05 14:10:00,56.53,56.58,56.44,56.55,86900.0,43.1437,43.1819,43.075,43.159,86900.0
2008-02-05 14:20:00,56.55,56.59,56.39,56.48,78100.0,43.159,43.1895,43.0369,43.1056,78100.0
2008-02-05 14:30:00,56.48,56.8,56.41,56.75,152200.0,43.1056,43.3498,43.0522,43.3116,152200.0
2008-02-05 14:40:00,56.77,56.77,56.61,56.62,58500.0,43.3269,43.3269,43.2048,43.2124,58500.0
2008-02-05 14:50:00,56.6,56.66,56.51,56.52,100800.0,43.1972,43.243,43.1285,43.1361,100800.0
2008-02-05 15:00:00,56.54,56.54,56.19,56.22,67100.0,43.1514,43.1514,42.8842,42.9071,67100.0
2008-02-05 15:10:00,56.23,56.38,56.12,56.33,58400.0,42.9148,43.0293,42.8308,42.9911,58400.0
2008-02-05 15:20:00,56.37,56.4,56.12,56.32,134200.0,43.0216,43.0445,42.8308,42.9835,134200.0
2008-02-05 15:30:00,56.33,56.41,56.24,56.26,78000.0,42.9911,43.0522,42.9224,42.9377,78000.0
2008-02-05 15:40:00,56.26,56.28,56.0,56.02,143100.0,42.9377,42.9529,42.7392,42.7545,143100.0
2008-02-05 15:50:00,56.02,56.16,55.62,55.76,253600.0,42.7545,42.8614,42.4492,42.5561,253600.0
2008-02-06 09:30:00,56.22,56.43,55.99,56.0,73200.0,42.9071,43.0674,42.7316,42.7392,73200.0
2008-02-06 09:40:00,56.03,56.05,55.54,55.75,137700.0,42.7621,42.7774,42.3882,42.5484,137700.0
2008-02-06 09:50:00,55.76,55.99,55.58,55.92,100800.0,42.5561,42.7316,42.4187,42.6782,100800.0
2008-02-06 10:00:00,55.93,56.21,55.93,56.16,131000.0,42.6858,42.8995,42.6858,42.8614,131000.0
2008-02-06 10:10:00,56.16,56.35,56.14,56.24,164000.0,42.8614,43.0064,42.8461,42.9224,164000.0
2008-02-06 10:20:00,56.23,56.45,56.16,56.26,60800.0,42.9148,43.0827,42.8614,42.9377,60800.0
2008-02-06 10:30:00,56.23,56.37,56.06,56.2,79200.0,42.9148,43.0216,42.785,42.8919,79200.0
2008-02-06 10:40:00,56.18,56.55,56.16,56.51,89700.0,42.8766,43.159,42.8614,43.1285,89700.0
2008-02-06 10:50:00,56.5,56.53,56.37,56.45,33800.0,43.1208,43.1437,43.0216,43.0827,33800.0
2008-02-06 11:00:00,56.44,56.67,56.39,56.65,47000.0,43.075,43.2506,43.0369,43.2353,47000.0
2008-02-06 11:10:00,56.69,56.75,56.6,56.65,25700.0,43.2658,43.3116,43.1972,43.2353,25700.0
2008-02-06 11:20:00,56.63,56.81,56.62,56.73,45600.0,43.2201,43.3574,43.2124,43.2964,45600.0
2008-02-06 11:30:00,56.77,56.88,56.75,56.78,63700.0,43.3269,43.4109,43.3116,43.3345,63700.0
2008-02-06 11:40:00,56.77,56.86,56.73,56.81,27600.0,43.3269,43.3956,43.2964,43.3574,27600.0
2008-02-06 11:50:00,56.81,56.91,56.78,56.88,25000.0,43.3574,43.4338,43.3345,43.4109,25000.0
2008-02-06 12:00:00,56.92,56.93,56.8,56.86,55800.0,43.4414,43.449,43.3498,43.3956,55800.0
2008-02-06 12:10:00,56.86,56.87,56.56,56.58,54300.0,43.3956,43.4032,43.1666,43.1819,54300.0
2008-02-06 12:20:00,56.58,56.67,56.47,56.52,38500.0,43.1819,43.2506,43.0979,43.1361,38500.0
2008-02-06 12:30:00,56.51,56.6,56.45,56.58,50300.0,43.1285,43.1972,43.0827,43.1819,50300.0
2008-02-06 12:40:00,56.58,56.59,56.35,56.36,44500.0,43.1819,43.1895,43.0064,43.014,44500.0
2008-02-06 12:50:00,56.36,56.38,56.2,56.29,92000.0,43.014,43.0293,42.8919,42.9606,92000.0
2008-02-06 13:00:00,56.28,56.3,56.22,56.25,48400.0,42.9529,42.9682,42.9071,42.93,48400.0
2008-02-06 13:10:00,56.25,56.34,56.13,56.25,79300.0,42.93,42.9987,42.8385,42.93,79300.0
2008-02-06 13:20:00,56.25,56.33,56.19,56.28,108100.0,42.93,42.9911,42.8842,42.9529,108100.0
2008-02-06 13:30:00,56.25,56.27,56.02,56.02,41900.0,42.93,42.9453,42.7545,42.7545,41900.0
2008-02-06 13:40:00,56.02,56.03,55.86,55.9,77700.0,42.7545,42.7621,42.6324,42.6629,77700.0
2008-02-06 13:50:00,55.9,56.03,55.76,55.76,40400.0,42.6629,42.7621,42.5561,42.5561,40400.0
2008-02-06 14:00:00,55.84,55.88,55.59,55.63,82400.0,42.6171,42.6477,42.4263,42.4569,82400.0
2008-02-06 14:10:00,55.63,55.64,55.32,55.35,154200.0,42.4569,42.4645,42.2203,42.2432,154200.0
2008-02-06 14:20:00,55.35,55.38,55.22,55.32,81400.0,42.2432,42.2661,42.1439,42.2203,81400.0
2008-02-06 14:30:00,55.36,55.6,55.26,55.56,30500.0,42.2508,42.434,42.1745,42.4034,30500.0
2008-02-06 14:40:00,55.57,55.67,55.49,55.53,28000.0,42.4111,42.4874,42.35,42.3805,28000.0
2008-02-06 14:50:00,55.53,55.55,55.26,55.35,69200.0,42.3805,42.3958,42.1745,42.2432,69200.0
2008-02-06 15:00:00,55.33,55.53,55.32,55.5,22700.0,42.2279,42.3805,42.2203,42.3576,22700.0
2008-02-06 15:10:00,55.5,55.51,55.12,55.23,70900.0,42.3576,42.3653,42.0676,42.1516,70900.0
2008-02-06 15:20:00,55.22,55.56,55.05,55.36,104100.0,42.1439,42.4034,42.0142,42.2508,104100.0
2008-02-06 15:30:00,55.38,55.44,55.1,55.17,125100.0,42.2661,42.3118,42.0524,42.1058,125100.0
2008-02-06 15:40:00,55.2,55.21,55.02,55.11,210200.0,42.1287,42.1363,41.9913,42.06,210200.0
2008-02-06 15:50:00,55.11,55.17,54.86,54.95,219500.0,42.06,42.1058,41.8692,41.9379,219500.0
2008-02-07 09:30:00,54.69,55.31,54.62,55.18,56900.0,41.7394,42.2126,41.686,42.1134,56900.0
2008-02-07 09:40:00,55.13,55.17,54.5,54.55,89200.0,42.0753,42.1058,41.5944,41.6326,89200.0
2008-02-07 09:50:00,54.59,54.62,54.27,54.36,162400.0,41.6631,41.686,41.4189,41.4876,162400.0
2008-02-07 10:00:00,54.36,55.25,54.33,55.13,261600.0,41.4876,42.1668,41.4647,42.0753,261600.0
2008-02-07 10:10:00,55.14,55.6,55.04,55.55,140800.0,42.0829,42.434,42.0066,42.3958,140800.0
2008-02-07 10:20:00,55.57,55.58,55.15,55.29,100500.0,42.4111,42.4187,42.0905,42.1974,100500.0
2008-02-07 10:30:00,55.25,55.4,54.78,54.84,97900.0,42.1668,42.2813,41.8081,41.8539,97900.0
2008-02-07 10:40:00,54.81,54.9,54.7,54.87,34900.0,41.831,41.8997,41.7471,41.8768,34900.0
2008-02-07 10:50:00,54.91,55.08,54.83,54.95,59100.0,41.9074,42.0371,41.8463,41.9379,59100.0
2008-02-07 11:00:00,54.95,55.05,54.6,54.6,51400.0,41.9379,42.0142,41.6708,41.6708,51400.0
2008-02-07 11:10:00,54.62,54.68,54.51,54.53,100800.0,41.686,41.7318,41.6021,41.6173,100800.0
2008-02-07 11:20:00,54.52,54.72,54.52,54.62,37400.0,41.6097,41.7623,41.6097,41.686,37400.0
2008-02-07 11:30:00,54.63,54.72,54.51,54.52,46100.0,41.6937,41.7623,41.6021,41.6097,46100.0
2008-02-07 11:40:00,54.53,54.92,54.53,54.92,42200.0,41.6173,41.915,41.6173,41.915,42200.0
2008-02-07 11:50:00,54.87,54.95,54.76,54.92,37300.0,41.8768,41.9379,41.7929,41.915,37300.0
2008-02-07 12:00:00,54.96,55.01,54.88,54.92,23700.0,41.9455,41.9837,41.8845,41.915,23700.0
2008-02-07 12:10:00,54.91,55.2,54.87,55.09,35800.0,41.9074,42.1287,41.8768,42.0447,35800.0
2008-02-07 12:20:00,55.11,55.22,55.09,55.19,21000.0,42.06,42.1439,42.0447,42.121,21000.0
2008-02-07 12:30:00,55.18,55.5,55.18,55.42,28600.0,42.1134,42.3576,42.1134,42.2966,28600.0
2008-02-07 12:40:00,55.4,55.54,55.31,55.53,32000.0,42.2813,42.3882,42.2126,42.3805,32000.0
2008-02-07 12:50:00,55.52,55.66,55.47,55.63,36900.0,42.3729,42.4798,42.3347,42.4569,36900.0
2008-02-07 13:00:00,55.64,55.76,55.43,55.55,97900.0,42.4645,42.5561,42.3042,42.3958,97900.0
2008-02-07 13:10:00,55.56,55.56,55.34,55.37,35400.0,42.4034,42.4034,42.2355,42.2584,35400.0
2008-02-07 13:20:00,55.39,55.89,55.38,55.8,51400.0,42.2737,42.6553,42.2661,42.5866,51400.0
2008-02-07 13:30:00,55.8,55.82,55.56,55.65,41500.0,42.5866,42.6019,42.4034,42.4721,41500.0
2008-02-07 13:40:00,55.7,56.11,55.7,55.91,33700.0,42.5103,42.8232,42.5103,42.6706,33700.0
2008-02-07 13:50:00,55.92,56.38,55.81,56.37,137900.0,42.6782,43.0293,42.5942,43.0216,137900.0
2008-02-07 14:00:00,56.36,56.73,56.35,56.7,204300.0,43.014,43.2964,43.0064,43.2735,204300.0
2008-02-07 14:10:00,56.65,56.7,56.02,56.16,78400.0,43.2353,43.2735,42.7545,42.8614,78400.0
2008-02-07 14:20:00,56.12,56.17,55.93,56.01,55500.0,42.8308,42.869,42.6858,42.7469,55500.0
2008-02-07 14:30:00,56.03,56.03,55.55,55.56,84600.0,42.7621,42.7621,42.3958,42.4034,84600.0
2008-02-07 14:40:00,55.61,55.76,55.43,55.69,66300.0,42.4416,42.5561,42.3042,42.5026,66300.0
2008-02-07 14:50:00,55.63,55.96,55.48,55.48,20300.0,42.4569,42.7087,42.3424,42.3424,20300.0
2008-02-07 15:00:00,55.46,55.5,55.02,55.02,50400.0,42.3271,42.3576,41.9913,41.9913,50400.0
2008-02-07 15:10:00,54.98,55.59,54.94,55.53,75800.0,41.9608,42.4263,41.9302,42.3805,75800.0
2008-02-07 15:20:00,55.57,55.93,55.38,55.66,44500.0,42.4111,42.6858,42.2661,42.4798,44500.0
2008-02-07 15:30:00,55.68,55.96,55.66,55.78,41500.0,42.495,42.7087,42.4798,42.5713,41500.0
2008-02-07 15:40:00,55.8,55.83,55.49,55.66,30700.0,42.5866,42.6095,42.35,42.4798,30700.0
2008-02-07 15:50:00,55.66,56.08,55.55,55.98,106900.0,42.4798,42.8003,42.3958,42.724,106900.0
2008-02-08 09:30:00,55.79,55.8,55.37,55.77,24300.0,42.579,42.5866,42.2584,42.5637,24300.0
2008-02-08 09:40:00,55.7,55.86,55.5,55.77,40300.0,42.5103,42.6324,42.3576,42.5637,40300.0
2008-02-08 09:50:00,55.77,56.14,55.69,56.04,73400.0,42.5637,42.8461,42.5026,42.7698,73400.0
2008-02-08 10:00:00,56.03,56.38,55.97,56.27,79800.0,42.7621,43.0293,42.7163,42.9453,79800.0
2008-02-08 10:10:00,56.28,56.29,56.09,56.2,74000.0,42.9529,42.9606,42.8079,42.8919,74000.0
2008-02-08 10:20:00,56.15,56.32,56.14,56.24,78100.0,42.8537,42.9835,42.8461,42.9224,78100.0
2008-02-08 10:30:00,56.23,56.29,56.05,56.08,47700.0,42.9148,42.9606,42.7774,42.8003,47700.0
2008-02-08 10:40:00,56.06,56.3,56.0,56.22,45200.0,42.785,42.9682,42.7392,42.9071,45200.0
2008-02-08 10:50:00,56.23,56.3,56.15,56.18,51600.0,42.9148,42.9682,42.8537,42.8766,51600.0
2008-02-08 11:00:00,56.21,56.46,56.1,56.41,28700.0,42.8995,43.0903,42.8156,43.0522,28700.0
2008-02-08 11:10:00,56.42,56.46,56.24,56.32,30500.0,43.0598,43.0903,42.9224,42.9835,30500.0
2008-02-08 11:20:00,56.22,56.27,56.14,56.25,21800.0,42.9071,42.9453,42.8461,42.93,21800.0
2008-02-08 11:30:00,56.23,56.4,56.23,56.34,57700.0,42.9148,43.0445,42.9148,42.9987,57700.0
2008-02-08 11:40:00,56.33,56.38,56.17,56.17,70600.0,42.9911,43.0293,42.869,42.869,70600.0
2008-02-08 11:50:00,56.18,56.18,55.93,55.94,57400.0,42.8766,42.8766,42.6858,42.6934,57400.0
2008-02-08 12:00:00,55.89,56.01,55.86,55.93,52000.0,42.6553,42.7469,42.6324,42.6858,52000.0
2008-02-08 12:10:00,55.93,55.99,55.89,55.9,48400.0,42.6858,42.7316,42.6553,42.6629,48400.0
2008-02-08 12:20:00,55.9,55.91,55.65,55.85,110800.0,42.6629,42.6706,42.4721,42.6248,110800.0
2008-02-08 12:30:00,55.85,55.86,55.68,55.76,65000.0,42.6248,42.6324,42.495,42.5561,65000.0
2008-02-08 12:40:00,55.75,55.84,55.53,55.53,76900.0,42.5484,42.6171,42.3805,42.3805,76900.0
2008-02-08 12:50:00,55.53,55.8,55.53,55.78,94800.0,42.3805,42.5866,42.3805,42.5713,94800.0
2008-02-08 13:00:00,55.78,55.79,55.66,55.78,30700.0,42.5713,42.579,42.4798,42.5713,30700.0
2008-02-08 13:10:00,55.76,55.8,55.48,55.53,38700.0,42.5561,42.5866,42.3424,42.3805,38700.0
2008-02-08 13:20:00,55.53,55.65,55.46,55.62,74300.0,42.3805,42.4721,42.3271,42.4492,74300.0
2008-02-08 13:30:00,55.62,55.66,55.33,55.36,94500.0,42.4492,42.4798,42.2279,42.2508,94500.0
2008-02-08 13:40:00,55.35,55.61,55.26,55.55,123100.0,42.2432,42.4416,42.1745,42.3958,123100.0
2008-02-08 13:50:00,55.52,55.7,55.45,55.51,68300.0,42.3729,42.5103,42.3195,42.3653,68300.0
2008-02-08 14:00:00,55.51,55.53,55.23,55.44,111600.0,42.3653,42.3805,42.1516,42.3118,111600.0
2008-02-08 14:10:00,55.43,55.54,55.3,55.52,68000.0,42.3042,42.3882,42.205,42.3729,68000.0
2008-02-08 14:20:00,55.52,55.82,55.52,55.74,44800.0,42.3729,42.6019,42.3729,42.5408,44800.0
2008-02-08 14:30:00,55.67,55.84,55.62,55.84,72700.0,42.4874,42.6171,42.4492,42.6171,72700.0
2008-02-08 14:40:00,55.84,55.93,55.71,55.84,68000.0,42.6171,42.6858,42.5179,42.6171,68000.0
2008-02-08 14:50:00,55.84,55.86,55.59,55.6,59600.0,42.6171,42.6324,42.4263,42.434,59600.0
2008-02-08 15:00:00,55.61,55.73,55.55,55.66,76700.0,42.4416,42.5332,42.3958,42.4798,76700.0
2008-02-08 15:10:00,55.7,55.95,55.7,55.84,101400.0,42.5103,42.7011,42.5103,42.6171,101400.0
2008-02-08 15:20:00,55.83,56.0,55.57,55.97,86400.0,42.6095,42.7392,42.4111,42.7163,86400.0
2008-02-08 15:30:00,55.98,56.38,55.98,56.12,117500.0,42.724,43.0293,42.724,42.8308,117500.0
2008-02-08 15:40:00,56.11,56.61,56.09,56.43,151000.0,42.8232,43.2048,42.8079,43.0674,151000.0
2008-02-08 15:50:00,56.42,56.51,56.04,56.34,245400.0,43.0598,43.1285,42.7698,42.9987,245400.0
2008-02-11 09:30:00,56.45,56.64,56.13,56.16,90800.0,43.0827,43.2277,42.8385,42.8614,90800.0
2008-02-11 09:40:00,56.13,56.26,55.79,55.89,151800.0,42.8385,42.9377,42.579,42.6553,151800.0
2008-02-11 09:50:00,55.89,55.91,55.5,55.89,169400.0,42.6553,42.6706,42.3576,42.6553,169400.0
2008-02-11 10:00:00,55.89,56.03,55.67,55.71,83300.0,42.6553,42.7621,42.4874,42.5179,83300.0
2008-02-11 10:10:00,55.7,55.72,55.5,55.53,116700.0,42.5103,42.5255,42.3576,42.3805,116700.0
2008-02-11 10:20:00,55.52,55.64,55.32,55.63,110900.0,42.3729,42.4645,42.2203,42.4569,110900.0
2008-02-11 10:30:00,55.63,55.84,55.52,55.73,44200.0,42.4569,42.6171,42.3729,42.5332,44200.0
2008-02-11 10:40:00,55.76,55.84,55.6,55.77,116000.0,42.5561,42.6171,42.434,42.5637,116000.0
2008-02-11 10:50:00,55.79,55.97,55.7,55.95,75800.0,42.579,42.7163,42.5103,42.7011,75800.0
2008-02-11 11:00:00,55.92,56.08,55.82,56.03,50500.0,42.6782,42.8003,42.6019,42.7621,50500.0
2008-02-11 11:10:00,56.03,56.11,55.87,56.09,34200.0,42.7621,42.8232,42.64,42.8079,34200.0
2008-02-11 11:20:00,56.09,56.14,55.88,55.96,27300.0,42.8079,42.8461,42.6477,42.7087,27300.0
2008-02-11 11:30:00,55.89,56.01,55.85,55.95,10600.0,42.6553,42.7469,42.6248,42.7011,10600.0
2008-02-11 11:40:00,55.94,56.07,55.92,55.98,29500.0,42.6934,42.7927,42.6782,42.724,29500.0
2008-02-11 11:50:00,55.96,56.04,55.91,55.96,28300.0,42.7087,42.7698,42.6706,42.7087,28300.0
2008-02-11 12:00:00,55.96,56.3,55.96,56.23,59700.0,42.7087,42.9682,42.7087,42.9148,59700.0
2008-02-11 12:10:00,56.22,56.31,56.16,56.21,35100.0,42.9071,42.9758,42.8614,42.8995,35100.0
2008-02-11 12:20:00,56.22,56.24,56.1,56.14,19000.0,42.9071,42.9224,42.8156,42.8461,19000.0
2008-02-11 12:30:00,56.16,56.43,56.13,56.39,44100.0,42.8614,43.0674,42.8385,43.0369,44100.0
2008-02-11 12:40:00,56.39,56.55,56.36,56.51,53000.0,43.0369,43.159,43.014,43.1285,53000.0
2008-02-11 12:50:00,56.51,56.57,56.42,56.54,37900.0,43.1285,43.1743,43.0598,43.1514,37900.0
2008-02-11 13:00:00,56.54,56.68,56.5,56.53,62600.0,43.1514,43.2582,43.1208,43.1437,62600.0
2008-02-11 13:10:00,56.54,56.64,56.48,56.48,21400.0,43.1514,43.2277,43.1056,43.1056,21400.0
2008-02-11 13:20:00,56.47,56.65,56.44,56.65,24100.0,43.0979,43.2353,43.075,43.2353,24100.0
2008-02-11 13:30:00,56.69,56.75,56.55,56.56,22700.0,43.2658,43.3116,43.159,43.1666,22700.0
2008-02-11 13:40:00,56.6,56.68,56.49,56.51,23700.0,43.1972,43.2582,43.1132,43.1285,23700.0
2008-02-11 13:50:00,56.54,56.63,56.48,56.55,19300.0,43.1514,43.2201,43.1056,43.159,19300.0
2008-02-11 14:00:00,56.51,56.59,56.45,56.58,28700.0,43.1285,43.1895,43.0827,43.1819,28700.0
2008-02-11 14:10:00,56.61,56.71,56.36,56.42,53700.0,43.2048,43.2811,43.014,43.0598,53700.0
2008-02-11 14:20:00,56.44,56.44,56.32,56.32,26900.0,43.075,43.075,42.9835,42.9835,26900.0
2008-02-11 14:30:00,56.27,56.28,56.05,56.07,49800.0,42.9453,42.9529,42.7774,42.7927,49800.0
2008-02-11 14:40:00,56.08,56.43,56.05,56.43,74500.0,42.8003,43.0674,42.7774,43.0674,74500.0
2008-02-11 14:50:00,56.4,56.54,56.34,56.43,54300.0,43.0445,43.1514,42.9987,43.0674,54300.0
2008-02-11 15:00:00,56.42,56.53,56.3,56.53,88800.0,43.0598,43.1437,42.9682,43.1437,88800.0
2008-02-11 15:10:00,56.53,56.63,56.39,56.45,110400.0,43.1437,43.2201,43.0369,43.0827,110400.0
2008-02-11 15:20:00,56.46,56.75,56.38,56.39,94800.0,43.0903,43.3116,43.0293,43.0369,94800.0
2008-02-11 15:30:00,56.37,56.53,56.31,56.41,171900.0,43.0216,43.1437,42.9758,43.0522,171900.0
2008-02-11 15:40:00,56.44,56.67,56.22,56.67,149900.0,43.075,43.2506,42.9071,43.2506,149900.0
2008-02-11 15:50:00,56.66,56.67,56.32,56.65,275800.0,43.243,43.2506,42.9835,43.2353,275800.0
2008-02-12 09:30:00,56.62,56.71,56.49,56.49,61000.0,43.2124,43.2811,43.1132,43.1132,61000.0
2008-02-12 09:40:00,56.51,56.91,56.5,56.86,206800.0,43.1285,43.4338,43.1208,43.3956,206800.0
2008-02-12 09:50:00,56.83,56.94,56.75,56.89,160900.0,43.3727,43.4566,43.3116,43.4185,160900.0
2008-02-12 10:00:00,56.93,57.28,56.87,57.24,190800.0,43.449,43.7161,43.4032,43.6856,190800.0
2008-02-12 10:10:00,57.24,57.41,57.1,57.27,153500.0,43.6856,43.8154,43.5788,43.7085,153500.0
2008-02-12 10:20:00,57.27,57.29,57.1,57.12,89800.0,43.7085,43.7238,43.5788,43.594,89800.0
2008-02-12 10:30:00,57.11,57.17,57.01,57.15,98000.0,43.5864,43.6322,43.5101,43.6169,98000.0
2008-02-12 10:40:00,57.15,57.43,57.14,57.4,172200.0,43.6169,43.8306,43.6093,43.8077,172200.0
2008-02-12 10:50:00,57.41,57.73,57.37,57.58,299900.0,43.8154,44.0596,43.7848,43.9451,299900.0
2008-02-12 11:00:00,57.58,57.64,57.47,57.47,123000.0,43.9451,43.9909,43.8611,43.8611,123000.0
2008-02-12 11:10:00,57.48,57.65,57.44,57.65,111000.0,43.8688,43.9985,43.8382,43.9985,111000.0
2008-02-12 11:20:00,57.65,57.69,57.46,57.54,93500.0,43.9985,44.029,43.8535,43.9146,93500.0
2008-02-12 11:30:00,57.56,57.62,57.34,57.36,125800.0,43.9298,43.9756,43.7619,43.7772,125800.0
2008-02-12 11:40:00,57.36,57.46,57.29,57.45,64500.0,43.7772,43.8535,43.7238,43.8459,64500.0
2008-02-12 11:50:00,57.45,57.49,57.27,57.27,75200.0,43.8459,43.8764,43.7085,43.7085,75200.0
2008-02-12 12:00:00,57.27,57.34,57.2,57.34,51700.0,43.7085,43.7619,43.6551,43.7619,51700.0
2008-02-12 12:10:00,57.34,57.4,57.24,57.33,44900.0,43.7619,43.8077,43.6856,43.7543,44900.0
2008-02-12 12:20:00,57.32,57.32,57.16,57.16,64800.0,43.7467,43.7467,43.6246,43.6246,64800.0
2008-02-12 12:30:00,57.16,57.25,57.06,57.2,36700.0,43.6246,43.6932,43.5482,43.6551,36700.0
2008-02-12 12:40:00,57.19,57.22,57.05,57.22,64600.0,43.6474,43.6703,43.5406,43.6703,64600.0
2008-02-12 12:50:00,57.22,57.34,57.22,57.32,64300.0,43.6703,43.7619,43.6703,43.7467,64300.0
2008-02-12 13:00:00,57.34,57.46,57.29,57.33,40900.0,43.7619,43.8535,43.7238,43.7543,40900.0
2008-02-12 13:10:00,57.35,57.47,57.31,57.39,35200.0,43.7696,43.8611,43.739,43.8001,35200.0
2008-02-12 13:20:00,57.37,57.55,57.37,57.5,19400.0,43.7848,43.9222,43.7848,43.884,19400.0
2008-02-12 13:30:00,57.5,57.51,57.34,57.42,31000.0,43.884,43.8917,43.7619,43.823,31000.0
2008-02-12 13:40:00,57.38,57.53,57.38,57.5,35200.0,43.7925,43.9069,43.7925,43.884,35200.0
2008-02-12 13:50:00,57.52,57.57,57.48,57.54,29700.0,43.8993,43.9375,43.8688,43.9146,29700.0
2008-02-12 14:00:00,57.54,57.55,57.41,57.41,17800.0,43.9146,43.9222,43.8154,43.8154,17800.0
2008-02-12 14:10:00,57.4,57.5,57.23,57.26,47700.0,43.8077,43.884,43.678,43.7009,47700.0
2008-02-12 14:20:00,57.26,57.33,57.22,57.31,26200.0,43.7009,43.7543,43.6703,43.739,26200.0
2008-02-12 14:30:00,57.3,57.32,57.0,57.07,53100.0,43.7314,43.7467,43.5024,43.5559,53100.0
2008-02-12 14:40:00,57.07,57.35,56.91,57.35,85700.0,43.5559,43.7696,43.4338,43.7696,85700.0
2008-02-12 14:50:00,57.41,57.55,57.29,57.5,55900.0,43.8154,43.9222,43.7238,43.884,55900.0
2008-02-12 15:00:00,57.5,57.51,57.08,57.14,69700.0,43.884,43.8917,43.5635,43.6093,69700.0
2008-02-12 15:10:00,57.15,57.27,57.07,57.09,57100.0,43.6169,43.7085,43.5559,43.5711,57100.0
2008-02-12 15:20:00,57.1,57.12,56.64,56.76,96000.0,43.5788,43.594,43.2277,43.3193,96000.0
2008-02-12 15:30:00,56.75,56.85,56.31,56.33,119400.0,43.3116,43.388,42.9758,42.9911,119400.0
2008-02-12 15:40:00,56.32,56.87,56.3,56.82,172900.0,42.9835,43.4032,42.9682,43.3651,172900.0
2008-02-12 15:50:00,56.82,57.19,56.38,56.94,408300.0,43.3651,43.6474,43.0293,43.4566,408300.0
2008-02-13 09:30:00,56.45,56.94,56.45,56.65,137400.0,43.0827,43.4566,43.0827,43.2353,137400.0
2008-02-13 09:40:00,56.72,56.75,56.28,56.41,180800.0,43.2887,43.3116,42.9529,43.0522,180800.0
2008-02-13 09:50:00,56.43,56.48,56.2,56.31,60800.0,43.0674,43.1056,42.8919,42.9758,60800.0
2008-02-13 10:00:00,56.3,56.52,56.12,56.46,114100.0,42.9682,43.1361,42.8308,43.0903,114100.0
2008-02-13 10:10:00,56.43,56.59,56.33,56.35,52800.0,43.0674,43.1895,42.9911,43.0064,52800.0
2008-02-13 10:20:00,56.34,56.42,56.09,56.23,85400.0,42.9987,43.0598,42.8079,42.9148,85400.0
2008-02-13 10:30:00,56.24,56.24,55.88,55.91,78800.0,42.9224,42.9224,42.6477,42.6706,78800.0
2008-02-13 10:40:00,55.92,55.94,55.64,55.66,117000.0,42.6782,42.6934,42.4645,42.4798,117000.0
2008-02-13 10:50:00,55.65,55.96,55.61,55.84,111800.0,42.4721,42.7087,42.4416,42.6171,111800.0
2008-02-13 11:00:00,55.82,56.09,55.77,56.08,81700.0,42.6019,42.8079,42.5637,42.8003,81700.0
2008-02-13 11:10:00,56.08,56.08,55.94,55.97,41200.0,42.8003,42.8003,42.6934,42.7163,41200.0
2008-02-13 11:20:00,55.97,56.32,55.89,56.32,138200.0,42.7163,42.9835,42.6553,42.9835,138200.0
2008-02-13 11:30:00,56.33,56.33,56.15,56.27,56700.0,42.9911,42.9911,42.8537,42.9453,56700.0
2008-02-13 11:40:00,56.27,56.41,56.26,56.34,58500.0,42.9453,43.0522,42.9377,42.9987,58500.0
2008-02-13 11:50:00,56.29,56.63,56.15,56.43,571300.0,42.9606,43.2201,42.8537,43.0674,571300.0
2008-02-13 12:00:00,56.38,56.65,56.38,56.59,67500.0,43.0293,43.2353,43.0293,43.1895,67500.0
2008-02-13 12:10:00,56.68,56.72,56.52,56.52,28700.0,43.2582,43.2887,43.1361,43.1361,28700.0
2008-02-13 12:20:00,56.55,56.65,56.37,56.42,567600.0,43.159,43.2353,43.0216,43.0598,567600.0
2008-02-13 12:30:00,56.43,56.48,56.39,56.45,23000.0,43.0674,43.1056,43.0369,43.0827,23000.0
2008-02-13 12:40:00,56.46,56.46,56.37,56.41,35200.0,43.0903,43.0903,43.0216,43.0522,35200.0
2008-02-13 12:50:00,56.41,56.49,56.35,56.38,43300.0,43.0522,43.1132,43.0064,43.0293,43300.0
2008-02-13 13:00:00,56.38,56.64,56.33,56.63,56700.0,43.0293,43.2277,42.9911,43.2201,56700.0
2008-02-13 13:10:00,56.59,56.72,56.58,56.7,12600.0,43.1895,43.2887,43.1819,43.2735,12600.0
2008-02-13 13:20:00,56.67,56.85,56.67,56.75,44000.0,43.2506,43.388,43.2506,43.3116,44000.0
2008-02-13 13:30:00,56.74,56.87,56.74,56.85,32600.0,43.304,43.4032,43.304,43.388,32600.0
2008-02-13 13:40:00,56.86,56.93,56.84,56.92,45500.0,43.3956,43.449,43.3803,43.4414,45500.0
2008-02-13 13:50:00,56.92,56.92,56.72,56.81,52200.0,43.4414,43.4414,43.2887,43.3574,52200.0
2008-02-13 14:00:00,56.79,56.9,56.77,56.81,50200.0,43.3422,43.4261,43.3269,43.3574,50200.0
2008-02-13 14:10:00,56.79,56.87,56.68,56.85,77700.0,43.3422,43.4032,43.2582,43.388,77700.0
2008-02-13 14:20:00,56.85,56.85,56.57,56.62,37400.0,43.388,43.388,43.1743,43.2124,37400.0
2008-02-13 14:30:00,56.62,56.76,56.56,56.75,39800.0,43.2124,43.3193,43.1666,43.3116,39800.0
2008-02-13 14:40:00,56.78,56.95,56.64,56.71,57500.0,43.3345,43.4643,43.2277,43.2811,57500.0
2008-02-13 14:50:00,56.71,56.82,56.63,56.77,30600.0,43.2811,43.3651,43.2201,43.3269,30600.0
2008-02-13 15:00:00,56.73,56.86,56.48,56.62,85500.0,43.2964,43.3956,43.1056,43.2124,85500.0
2008-02-13 15:10:00,56.64,56.67,56.54,56.58,41100.0,43.2277,43.2506,43.1514,43.1819,41100.0
2008-02-13 15:20:00,56.56,56.81,56.56,56.7,39700.0,43.1666,43.3574,43.1666,43.2735,39700.0
2008-02-13 15:30:00,56.7,56.87,56.63,56.87,82100.0,43.2735,43.4032,43.2201,43.4032,82100.0
2008-02-13 15:40:00,56.87,56.88,56.73,56.76,58300.0,43.4032,43.4109,43.2964,43.3193,58300.0
2008-02-13 15:50:00,56.73,56.93,56.64,56.82,85300.0,43.2964,43.449,43.2277,43.3651,85300.0
2008-02-14 09:30:00,58.32,58.46,57.51,57.52,259500.0,44.5099,44.6167,43.8917,43.8993,259500.0
2008-02-14 09:40:00,57.52,57.7,57.37,57.7,186700.0,43.8993,44.0367,43.7848,44.0367,186700.0
2008-02-14 09:50:00,57.72,57.91,57.72,57.75,116700.0,44.0519,44.197,44.0519,44.0748,116700.0
2008-02-14 10:00:00,57.85,57.89,57.68,57.71,105600.0,44.1512,44.1817,44.0214,44.0443,105600.0
2008-02-14 10:10:00,57.68,57.94,57.63,57.94,37800.0,44.0214,44.2198,43.9833,44.2198,37800.0
2008-02-14 10:20:00,57.97,58.1,57.94,57.95,96200.0,44.2427,44.342,44.2198,44.2275,96200.0
2008-02-14 10:30:00,57.96,58.02,57.79,57.96,68300.0,44.2351,44.2809,44.1054,44.2351,68300.0
2008-02-14 10:40:00,57.96,58.05,57.73,57.88,55600.0,44.2351,44.3038,44.0596,44.1741,55600.0
2008-02-14 10:50:00,57.94,58.0,57.65,57.68,39800.0,44.2198,44.2656,43.9985,44.0214,39800.0
2008-02-14 11:00:00,57.66,57.75,57.55,57.63,185600.0,44.0062,44.0748,43.9222,43.9833,185600.0
2008-02-14 11:10:00,57.61,57.63,57.25,57.35,106500.0,43.968,43.9833,43.6932,43.7696,106500.0
2008-02-14 11:20:00,57.35,57.5,57.31,57.5,87500.0,43.7696,43.884,43.739,43.884,87500.0
2008-02-14 11:30:00,57.48,57.54,57.41,57.43,55200.0,43.8688,43.9146,43.8154,43.8306,55200.0
2008-02-14 11:40:00,57.46,57.51,57.34,57.39,95900.0,43.8535,43.8917,43.7619,43.8001,95900.0
2008-02-14 11:50:00,57.38,57.56,57.38,57.55,129500.0,43.7925,43.9298,43.7925,43.9222,129500.0
2008-02-14 12:00:00,57.56,57.61,57.38,57.45,171700.0,43.9298,43.968,43.7925,43.8459,171700.0
2008-02-14 12:10:00,57.45,57.55,57.38,57.52,205700.0,43.8459,43.9222,43.7925,43.8993,205700.0
2008-02-14 12:20:00,57.5,57.74,57.5,57.7,72500.0,43.884,44.0672,43.884,44.0367,72500.0
2008-02-14 12:30:00,57.7,57.72,57.62,57.65,58300.0,44.0367,44.0519,43.9756,43.9985,58300.0
2008-02-14 12:40:00,57.66,57.66,57.48,57.5,61900.0,44.0062,44.0062,43.8688,43.884,61900.0
2008-02-14 12:50:00,57.51,57.63,57.43,57.43,42500.0,43.8917,43.9833,43.8306,43.8306,42500.0
2008-02-14 13:00:00,57.43,57.5,57.29,57.3,44300.0,43.8306,43.884,43.7238,43.7314,44300.0
2008-02-14 13:10:00,57.3,57.31,57.19,57.27,82500.0,43.7314,43.739,43.6474,43.7085,82500.0
2008-02-14 13:20:00,57.28,57.37,57.18,57.37,70800.0,43.7161,43.7848,43.6398,43.7848,70800.0
2008-02-14 13:30:00,57.37,57.48,57.37,57.41,56200.0,43.7848,43.8688,43.7848,43.8154,56200.0
2008-02-14 13:40:00,57.38,57.39,57.3,57.33,64500.0,43.7925,43.8001,43.7314,43.7543,64500.0
2008-02-14 13:50:00,57.33,57.5,57.25,57.38,71700.0,43.7543,43.884,43.6932,43.7925,71700.0
2008-02-14 14:00:00,57.39,57.46,57.36,57.45,26800.0,43.8001,43.8535,43.7772,43.8459,26800.0
2008-02-14 14:10:00,57.42,57.5,57.38,57.42,84400.0,43.823,43.884,43.7925,43.823,84400.0
2008-02-14 14:20:00,57.43,57.55,57.4,57.42,38400.0,43.8306,43.9222,43.8077,43.823,38400.0
2008-02-14 14:30:00,57.41,57.42,57.31,57.35,67500.0,43.8154,43.823,43.739,43.7696,67500.0
2008-02-14 14:40:00,57.33,57.36,57.03,57.08,135000.0,43.7543,43.7772,43.5253,43.5635,135000.0
2008-02-14 14:50:00,57.1,57.37,57.1,57.25,155300.0,43.5788,43.7848,43.5788,43.6932,155300.0
2008-02-14 15:00:00,57.26,57.32,57.16,57.27,186100.0,43.7009,43.7467,43.6246,43.7085,186100.0
2008-02-14 15:10:00,57.25,57.5,57.25,57.49,64800.0,43.6932,43.884,43.6932,43.8764,64800.0
2008-02-14 15:20:00,57.46,57.47,57.23,57.28,135300.0,43.8535,43.8611,43.678,43.7161,135300.0
2008-02-14 15:30:00,57.26,57.35,57.23,57.26,107700.0,43.7009,43.7696,43.678,43.7009,107700.0
2008-02-14 15:40:00,57.27,57.32,57.19,57.27,129400.0,43.7085,43.7467,43.6474,43.7085,129400.0
2008-02-14 15:50:00,57.3,57.35,57.12,57.28,166800.0,43.7314,43.7696,43.594,43.7161,166800.0
2008-02-15 09:30:00,57.51,57.77,57.25,57.3,32100.0,43.8917,44.0901,43.6932,43.7314,32100.0
2008-02-15 09:40:00,57.36,57.42,57.26,57.26,26200.0,43.7772,43.823,43.7009,43.7009,26200.0
2008-02-15 09:50:00,57.27,57.3,57.0,57.15,58500.0,43.7085,43.7314,43.5024,43.6169,58500.0
2008-02-15 10:00:00,57.12,57.25,57.04,57.13,59900.0,43.594,43.6932,43.533,43.6017,59900.0
2008-02-15 10:10:00,57.12,57.42,57.11,57.33,103900.0,43.594,43.823,43.5864,43.7543,103900.0
2008-02-15 10:20:00,57.31,57.44,57.21,57.44,38800.0,43.739,43.8382,43.6627,43.8382,38800.0
2008-02-15 10:30:00,57.4,57.71,57.4,57.5,47000.0,43.8077,44.0443,43.8077,43.884,47000.0
2008-02-15 10:40:00,57.42,57.51,57.33,57.36,107600.0,43.823,43.8917,43.7543,43.7772,107600.0
2008-02-15 10:50:00,57.35,57.4,57.21,57.27,54800.0,43.7696,43.8077,43.6627,43.7085,54800.0
2008-02-15 11:00:00,57.25,57.32,57.18,57.24,35300.0,43.6932,43.7467,43.6398,43.6856,35300.0
2008-02-15 11:10:00,57.24,57.38,57.16,57.16,36800.0,43.6856,43.7925,43.6246,43.6246,36800.0
2008-02-15 11:20:00,57.2,57.2,57.09,57.19,31700.0,43.6551,43.6551,43.5711,43.6474,31700.0
2008-02-15 11:30:00,57.19,57.24,56.96,56.97,42300.0,43.6474,43.6856,43.4719,43.4795,42300.0
2008-02-15 11:40:00,56.98,57.05,56.92,56.94,45000.0,43.4872,43.5406,43.4414,43.4566,45000.0
2008-02-15 11:50:00,56.92,57.13,56.91,57.1,56300.0,43.4414,43.6017,43.4338,43.5788,56300.0
2008-02-15 12:00:00,57.14,57.32,57.06,57.07,35200.0,43.6093,43.7467,43.5482,43.5559,35200.0
2008-02-15 12:10:00,57.08,57.16,57.01,57.11,20100.0,43.5635,43.6246,43.5101,43.5864,20100.0
2008-02-15 12:20:00,57.1,57.22,56.89,56.89,29500.0,43.5788,43.6703,43.4185,43.4185,29500.0
2008-02-15 12:30:00,56.86,56.9,56.73,56.85,39200.0,43.3956,43.4261,43.2964,43.388,39200.0
2008-02-15 12:40:00,56.86,56.88,56.75,56.85,50200.0,43.3956,43.4109,43.3116,43.388,50200.0
2008-02-15 12:50:00,56.86,57.01,56.84,56.95,42800.0,43.3956,43.5101,43.3803,43.4643,42800.0
2008-02-15 13:00:00,56.95,56.97,56.8,56.82,25200.0,43.4643,43.4795,43.3498,43.3651,25200.0
2008-02-15 13:10:00,56.83,57.07,56.82,57.01,38800.0,43.3727,43.5559,43.3651,43.5101,38800.0
2008-02-15 13:20:00,56.99,57.08,56.97,57.01,15200.0,43.4948,43.5635,43.4795,43.5101,15200.0
2008-02-15 13:30:00,57.01,57.05,56.99,57.03,13900.0,43.5101,43.5406,43.4948,43.5253,13900.0
2008-02-15 13:40:00,57.03,57.22,57.03,57.16,27100.0,43.5253,43.6703,43.5253,43.6246,27100.0
2008-02-15 13:50:00,57.18,57.34,57.18,57.27,21400.0,43.6398,43.7619,43.6398,43.7085,21400.0
2008-02-15 14:00:00,57.25,57.25,57.18,57.25,115600.0,43.6932,43.6932,43.6398,43.6932,115600.0
2008-02-15 14:10:00,57.24,57.24,56.96,57.06,28400.0,43.6856,43.6856,43.4719,43.5482,28400.0
2008-02-15 14:20:00,57.05,57.12,57.01,57.11,22100.0,43.5406,43.594,43.5101,43.5864,22100.0
2008-02-15 14:30:00,57.14,57.2,57.03,57.11,23100.0,43.6093,43.6551,43.5253,43.5864,23100.0
2008-02-15 14:40:00,57.19,57.23,57.09,57.19,33100.0,43.6474,43.678,43.5711,43.6474,33100.0
2008-02-15 14:50:00,57.25,57.33,57.2,57.24,26700.0,43.6932,43.7543,43.6551,43.6856,26700.0
2008-02-15 15:00:00,57.22,57.42,57.18,57.38,27800.0,43.6703,43.823,43.6398,43.7925,27800.0
2008-02-15 15:10:00,57.37,57.53,57.34,57.48,42100.0,43.7848,43.9069,43.7619,43.8688,42100.0
2008-02-15 15:20:00,57.49,57.49,57.27,57.27,44300.0,43.8764,43.8764,43.7085,43.7085,44300.0
2008-02-15 15:30:00,57.26,57.6,57.25,57.6,39100.0,43.7009,43.9604,43.6932,43.9604,39100.0
2008-02-15 15:40:00,57.59,57.92,57.48,57.72,184400.0,43.9527,44.2046,43.8688,44.0519,184400.0
2008-02-15 15:50:00,57.74,57.85,57.63,57.72,75100.0,44.0672,44.1512,43.9833,44.0519,75100.0
2008-02-19 09:30:00,59.03,59.08,58.8,58.81,93400.0,45.0517,45.0899,44.8762,44.8838,93400.0
2008-02-19 09:40:00,58.79,58.9,58.65,58.79,125000.0,44.8686,44.9525,44.7617,44.8686,125000.0
2008-02-19 09:50:00,58.75,58.88,58.59,58.62,69300.0,44.838,44.9373,44.7159,44.7388,69300.0
2008-02-19 10:00:00,58.57,58.68,58.54,58.63,30000.0,44.7007,44.7846,44.6778,44.7465,30000.0
2008-02-19 10:10:00,58.63,58.76,58.58,58.76,78700.0,44.7465,44.8457,44.7083,44.8457,78700.0
2008-02-19 10:20:00,58.74,58.75,58.48,58.52,71000.0,44.8304,44.838,44.632,44.6625,71000.0
2008-02-19 10:30:00,58.52,58.67,58.42,58.59,81000.0,44.6625,44.777,44.5862,44.7159,81000.0
2008-02-19 10:40:00,58.63,58.7,58.47,58.57,54000.0,44.7465,44.7999,44.6243,44.7007,54000.0
2008-02-19 10:50:00,58.55,58.68,58.47,58.56,91200.0,44.6854,44.7846,44.6243,44.693,91200.0
2008-02-19 11:00:00,58.53,58.61,58.3,58.39,26400.0,44.6701,44.7312,44.4946,44.5633,26400.0
2008-02-19 11:10:00,58.38,58.39,58.33,58.36,77300.0,44.5557,44.5633,44.5175,44.5404,77300.0
2008-02-19 11:20:00,58.36,58.5,58.36,58.4,32400.0,44.5404,44.6472,44.5404,44.5709,32400.0
2008-02-19 11:30:00,58.43,58.62,58.4,58.54,15900.0,44.5938,44.7388,44.5709,44.6778,15900.0
2008-02-19 11:40:00,58.57,58.58,58.47,58.52,8100.0,44.7007,44.7083,44.6243,44.6625,8100.0
2008-02-19 11:50:00,58.47,58.71,58.39,58.61,49100.0,44.6243,44.8075,44.5633,44.7312,49100.0
2008-02-19 12:00:00,58.6,58.61,58.44,58.57,34800.0,44.7236,44.7312,44.6015,44.7007,34800.0
2008-02-19 12:10:00,58.59,58.76,58.56,58.73,61700.0,44.7159,44.8457,44.693,44.8228,61700.0
2008-02-19 12:20:00,58.73,58.74,58.64,58.67,26200.0,44.8228,44.8304,44.7541,44.777,26200.0
2008-02-19 12:30:00,58.64,58.66,58.5,58.51,42800.0,44.7541,44.7694,44.6472,44.6549,42800.0
2008-02-19 12:40:00,58.51,58.57,58.44,58.48,31200.0,44.6549,44.7007,44.6015,44.632,31200.0
2008-02-19 12:50:00,58.5,58.6,58.47,58.57,45500.0,44.6472,44.7236,44.6243,44.7007,45500.0
2008-02-19 13:00:00,58.57,58.75,58.55,58.63,40500.0,44.7007,44.838,44.6854,44.7465,40500.0
2008-02-19 13:10:00,58.64,58.79,58.63,58.77,35800.0,44.7541,44.8686,44.7465,44.8533,35800.0
2008-02-19 13:20:00,58.75,58.87,58.73,58.86,61700.0,44.838,44.9296,44.8228,44.922,61700.0
2008-02-19 13:30:00,58.86,58.89,58.82,58.85,41900.0,44.922,44.9449,44.8915,44.9144,41900.0
2008-02-19 13:40:00,58.85,58.86,58.74,58.75,20200.0,44.9144,44.922,44.8304,44.838,20200.0
2008-02-19 13:50:00,58.75,58.85,58.74,58.75,22600.0,44.838,44.9144,44.8304,44.838,22600.0
2008-02-19 14:00:00,58.76,58.79,58.63,58.74,43400.0,44.8457,44.8686,44.7465,44.8304,43400.0
2008-02-19 14:10:00,58.74,58.82,58.67,58.81,33100.0,44.8304,44.8915,44.777,44.8838,33100.0
2008-02-19 14:20:00,58.8,58.88,58.69,58.7,23600.0,44.8762,44.9373,44.7923,44.7999,23600.0
2008-02-19 14:30:00,58.67,58.7,58.55,58.58,16100.0,44.777,44.7999,44.6854,44.7083,16100.0
2008-02-19 14:40:00,58.6,58.6,58.36,58.4,32300.0,44.7236,44.7236,44.5404,44.5709,32300.0
2008-02-19 14:50:00,58.39,58.44,58.28,58.29,77800.0,44.5633,44.6015,44.4793,44.487,77800.0
2008-02-19 15:00:00,58.27,58.32,58.16,58.27,235300.0,44.4717,44.5099,44.3878,44.4717,235300.0
2008-02-19 15:10:00,58.3,58.43,58.27,58.39,42900.0,44.4946,44.5938,44.4717,44.5633,42900.0
2008-02-19 15:20:00,58.39,58.45,58.27,58.29,160800.0,44.5633,44.6091,44.4717,44.487,160800.0
2008-02-19 15:30:00,58.28,58.58,58.28,58.48,98300.0,44.4793,44.7083,44.4793,44.632,98300.0
2008-02-19 15:40:00,58.48,58.48,58.28,58.3,92700.0,44.632,44.632,44.4793,44.4946,92700.0
2008-02-19 15:50:00,58.3,58.43,58.28,58.43,147500.0,44.4946,44.5938,44.4793,44.5938,147500.0
2008-02-20 09:30:00,57.42,57.42,56.86,57.3,136700.0,43.823,43.823,43.3956,43.7314,136700.0
2008-02-20 09:40:00,57.29,57.45,57.27,57.37,65700.0,43.7238,43.8459,43.7085,43.7848,65700.0
2008-02-20 09:50:00,57.38,57.55,57.29,57.32,61100.0,43.7925,43.9222,43.7238,43.7467,61100.0
2008-02-20 10:00:00,57.29,57.37,57.23,57.36,124700.0,43.7238,43.7848,43.678,43.7772,124700.0
2008-02-20 10:10:00,57.35,57.59,57.35,57.59,69000.0,43.7696,43.9527,43.7696,43.9527,69000.0
2008-02-20 10:20:00,57.58,57.62,57.39,57.46,110000.0,43.9451,43.9756,43.8001,43.8535,110000.0
2008-02-20 10:30:00,57.4,57.46,57.29,57.43,44700.0,43.8077,43.8535,43.7238,43.8306,44700.0
2008-02-20 10:40:00,57.42,57.45,57.32,57.34,45400.0,43.823,43.8459,43.7467,43.7619,45400.0
2008-02-20 10:50:00,57.35,57.36,57.24,57.31,31700.0,43.7696,43.7772,43.6856,43.739,31700.0
2008-02-20 11:00:00,57.26,57.37,57.22,57.25,19800.0,43.7009,43.7848,43.6703,43.6932,19800.0
2008-02-20 11:10:00,57.26,57.34,57.2,57.24,104200.0,43.7009,43.7619,43.6551,43.6856,104200.0
2008-02-20 11:20:00,57.25,57.42,57.23,57.36,83400.0,43.6932,43.823,43.678,43.7772,83400.0
2008-02-20 11:30:00,57.34,57.36,57.25,57.27,12800.0,43.7619,43.7772,43.6932,43.7085,12800.0
2008-02-20 11:40:00,57.27,57.31,57.22,57.31,7800.0,43.7085,43.739,43.6703,43.739,7800.0
2008-02-20 11:50:00,57.31,57.33,57.22,57.29,15600.0,43.739,43.7543,43.6703,43.7238,15600.0
2008-02-20 12:00:00,57.25,57.49,57.21,57.48,144900.0,43.6932,43.8764,43.6627,43.8688,144900.0
2008-02-20 12:10:00,57.48,57.8,57.37,57.61,150700.0,43.8688,44.113,43.7848,43.968,150700.0
2008-02-20 12:20:00,57.62,57.77,57.59,57.64,120800.0,43.9756,44.0901,43.9527,43.9909,120800.0
2008-02-20 12:30:00,57.65,57.87,57.62,57.81,93000.0,43.9985,44.1664,43.9756,44.1206,93000.0
2008-02-20 12:40:00,57.79,57.79,57.64,57.64,14700.0,44.1054,44.1054,43.9909,43.9909,14700.0
2008-02-20 12:50:00,57.64,57.76,57.63,57.69,19300.0,43.9909,44.0825,43.9833,44.029,19300.0
2008-02-20 13:00:00,57.67,57.97,57.65,57.91,11000.0,44.0138,44.2427,43.9985,44.197,11000.0
2008-02-20 13:10:00,57.94,57.99,57.82,57.88,22100.0,44.2198,44.258,44.1283,44.1741,22100.0
2008-02-20 13:20:00,57.85,57.9,57.65,57.71,29900.0,44.1512,44.1893,43.9985,44.0443,29900.0
2008-02-20 13:30:00,57.65,57.75,57.51,57.75,124300.0,43.9985,44.0748,43.8917,44.0748,124300.0
2008-02-20 13:40:00,57.76,57.9,57.76,57.86,26300.0,44.0825,44.1893,44.0825,44.1588,26300.0
2008-02-20 13:50:00,57.87,57.94,57.73,57.74,23200.0,44.1664,44.2198,44.0596,44.0672,23200.0
2008-02-20 14:00:00,57.71,58.02,57.61,57.89,185600.0,44.0443,44.2809,43.968,44.1817,185600.0
2008-02-20 14:10:00,57.85,57.91,57.62,57.71,67200.0,44.1512,44.197,43.9756,44.0443,67200.0
2008-02-20 14:20:00,57.78,57.89,57.66,57.81,54500.0,44.0977,44.1817,44.0062,44.1206,54500.0
2008-02-20 14:30:00,57.8,58.01,57.79,57.97,68900.0,44.113,44.2733,44.1054,44.2427,68900.0
2008-02-20 14:40:00,57.97,58.39,57.94,58.3,67900.0,44.2427,44.5633,44.2198,44.4946,67900.0
2008-02-20 14:50:00,58.4,58.45,58.24,58.25,125600.0,44.5709,44.6091,44.4488,44.4564,125600.0
2008-02-20 15:00:00,58.24,58.25,58.13,58.16,56200.0,44.4488,44.4564,44.3649,44.3878,56200.0
2008-02-20 15:10:00,58.17,58.28,57.92,57.93,169900.0,44.3954,44.4793,44.2046,44.2122,169900.0
2008-02-20 15:20:00,57.93,57.99,57.75,57.78,119100.0,44.2122,44.258,44.0748,44.0977,119100.0
2008-02-20 15:30:00,57.78,57.96,57.74,57.92,172300.0,44.0977,44.2351,44.0672,44.2046,172300.0
2008-02-20 15:40:00,57.91,58.08,57.75,57.85,95000.0,44.197,44.3267,44.0748,44.1512,95000.0
2008-02-20 15:50:00,57.87,58.15,57.84,58.15,119100.0,44.1664,44.3801,44.1435,44.3801,119100.0
2008-02-21 09:30:00,57.91,58.19,57.91,58.16,30400.0,44.197,44.4106,44.197,44.3878,30400.0
2008-02-21 09:40:00,58.16,58.47,58.14,58.24,16600.0,44.3878,44.6243,44.3725,44.4488,16600.0
2008-02-21 09:50:00,58.21,58.33,58.09,58.29,29300.0,44.4259,44.5175,44.3343,44.487,29300.0
2008-02-21 10:00:00,58.28,58.28,57.87,57.96,105200.0,44.4793,44.4793,44.1664,44.2351,105200.0
2008-02-21 10:10:00,57.99,58.27,57.97,58.19,73400.0,44.258,44.4717,44.2427,44.4106,73400.0
2008-02-21 10:20:00,58.19,58.23,58.0,58.04,36300.0,44.4106,44.4412,44.2656,44.2962,36300.0
2008-02-21 10:30:00,58.08,58.13,57.97,57.98,28000.0,44.3267,44.3649,44.2427,44.2504,28000.0
2008-02-21 10:40:00,57.94,57.94,57.73,57.89,53700.0,44.2198,44.2198,44.0596,44.1817,53700.0
2008-02-21 10:50:00,57.89,57.94,57.66,57.72,58300.0,44.1817,44.2198,44.0062,44.0519,58300.0
2008-02-21 11:00:00,57.7,57.9,57.65,57.85,27200.0,44.0367,44.1893,43.9985,44.1512,27200.0
2008-02-21 11:10:00,57.88,57.99,57.86,57.94,17000.0,44.1741,44.258,44.1588,44.2198,17000.0
2008-02-21 11:20:00,57.9,57.94,57.79,57.92,69900.0,44.1893,44.2198,44.1054,44.2046,69900.0
2008-02-21 11:30:00,57.93,58.07,57.93,57.95,45000.0,44.2122,44.3191,44.2122,44.2275,45000.0
2008-02-21 11:40:00,57.96,58.16,57.95,58.13,40200.0,44.2351,44.3878,44.2275,44.3649,40200.0
2008-02-21 11:50:00,58.12,58.22,58.11,58.15,47400.0,44.3572,44.4335,44.3496,44.3801,47400.0
2008-02-21 12:00:00,58.15,58.15,57.96,57.99,40900.0,44.3801,44.3801,44.2351,44.258,40900.0
2008-02-21 12:10:00,57.98,58.04,57.84,57.91,74200.0,44.2504,44.2962,44.1435,44.197,74200.0
2008-02-21 12:20:00,57.91,57.91,57.72,57.82,49800.0,44.197,44.197,44.0519,44.1283,49800.0
2008-02-21 12:30:00,57.81,57.84,57.71,57.78,53200.0,44.1206,44.1435,44.0443,44.0977,53200.0
2008-02-21 12:40:00,57.75,57.88,57.74,57.76,42900.0,44.0748,44.1741,44.0672,44.0825,42900.0
2008-02-21 12:50:00,57.73,57.85,57.69,57.85,774100.0,44.0596,44.1512,44.029,44.1512,774100.0
2008-02-21 13:00:00,57.85,57.85,57.73,57.81,28400.0,44.1512,44.1512,44.0596,44.1206,28400.0
2008-02-21 13:10:00,57.81,57.81,57.58,57.6,67700.0,44.1206,44.1206,43.9451,43.9604,67700.0
2008-02-21 13:20:00,57.6,57.7,57.53,57.7,48800.0,43.9604,44.0367,43.9069,44.0367,48800.0
2008-02-21 13:30:00,57.7,57.7,57.51,57.53,44200.0,44.0367,44.0367,43.8917,43.9069,44200.0
2008-02-21 13:40:00,57.51,57.64,57.48,57.54,35200.0,43.8917,43.9909,43.8688,43.9146,35200.0
2008-02-21 13:50:00,57.51,57.77,57.48,57.72,53200.0,43.8917,44.0901,43.8688,44.0519,53200.0
2008-02-21 14:00:00,57.73,57.76,57.64,57.65,41500.0,44.0596,44.0825,43.9909,43.9985,41500.0
2008-02-21 14:10:00,57.64,57.7,57.52,57.67,37300.0,43.9909,44.0367,43.8993,44.0138,37300.0
2008-02-21 14:20:00,57.67,57.83,57.63,57.82,25100.0,44.0138,44.1359,43.9833,44.1283,25100.0
2008-02-21 14:30:00,57.82,57.86,57.75,57.8,31900.0,44.1283,44.1588,44.0748,44.113,31900.0
2008-02-21 14:40:00,57.79,57.79,57.58,57.63,21300.0,44.1054,44.1054,43.9451,43.9833,21300.0
2008-02-21 14:50:00,57.62,57.67,57.56,57.64,17600.0,43.9756,44.0138,43.9298,43.9909,17600.0
2008-02-21 15:00:00,57.61,57.63,57.37,57.43,45100.0,43.968,43.9833,43.7848,43.8306,45100.0
2008-02-21 15:10:00,57.43,57.51,57.36,57.51,34400.0,43.8306,43.8917,43.7772,43.8917,34400.0
2008-02-21 15:20:00,57.51,57.66,57.43,57.57,75200.0,43.8917,44.0062,43.8306,43.9375,75200.0
2008-02-21 15:30:00,57.58,57.66,57.44,57.47,57300.0,43.9451,44.0062,43.8382,43.8611,57300.0
2008-02-21 15:40:00,57.49,57.53,57.35,57.4,88100.0,43.8764,43.9069,43.7696,43.8077,88100.0
2008-02-21 15:50:00,57.39,57.39,57.13,57.16,127700.0,43.8001,43.8001,43.6017,43.6246,127700.0
2008-02-22 09:30:00,57.8,57.8,57.09,57.21,76000.0,44.113,44.113,43.5711,43.6627,76000.0
2008-02-22 09:40:00,57.21,57.26,57.15,57.24,103000.0,43.6627,43.7009,43.6169,43.6856,103000.0
2008-02-22 09:50:00,57.23,57.23,56.97,57.05,90300.0,43.678,43.678,43.4795,43.5406,90300.0
2008-02-22 10:00:00,57.05,57.05,56.73,56.82,109900.0,43.5406,43.5406,43.2964,43.3651,109900.0
2008-02-22 10:10:00,56.83,56.86,56.67,56.84,61500.0,43.3727,43.3956,43.2506,43.3803,61500.0
2008-02-22 10:20:00,56.84,56.86,56.61,56.75,51200.0,43.3803,43.3956,43.2048,43.3116,51200.0
2008-02-22 10:30:00,56.79,56.82,56.45,56.45,83900.0,43.3422,43.3651,43.0827,43.0827,83900.0
2008-02-22 10:40:00,56.47,56.69,56.47,56.65,90400.0,43.0979,43.2658,43.0979,43.2353,90400.0
2008-02-22 10:50:00,56.66,56.77,56.49,56.52,52000.0,43.243,43.3269,43.1132,43.1361,52000.0
2008-02-22 11:00:00,56.55,56.68,56.5,56.56,44400.0,43.159,43.2582,43.1208,43.1666,44400.0
2008-02-22 11:10:00,56.55,56.73,56.46,56.62,40800.0,43.159,43.2964,43.0903,43.2124,40800.0
2008-02-22 11:20:00,56.63,56.75,56.59,56.66,51200.0,43.2201,43.3116,43.1895,43.243,51200.0
2008-02-22 11:30:00,56.66,56.84,56.64,56.79,30900.0,43.243,43.3803,43.2277,43.3422,30900.0
2008-02-22 11:40:00,56.8,56.8,56.5,56.52,33600.0,43.3498,43.3498,43.1208,43.1361,33600.0
2008-02-22 11:50:00,56.56,56.73,56.54,56.67,35300.0,43.1666,43.2964,43.1514,43.2506,35300.0
2008-02-22 12:00:00,56.71,56.71,56.44,56.52,37000.0,43.2811,43.2811,43.075,43.1361,37000.0
2008-02-22 12:10:00,56.51,56.54,56.33,56.37,94200.0,43.1285,43.1514,42.9911,43.0216,94200.0
2008-02-22 12:20:00,56.37,56.49,56.36,56.42,54500.0,43.0216,43.1132,43.014,43.0598,54500.0
2008-02-22 12:30:00,56.44,56.58,56.33,56.48,57700.0,43.075,43.1819,42.9911,43.1056,57700.0
2008-02-22 12:40:00,56.46,56.69,56.45,56.62,100200.0,43.0903,43.2658,43.0827,43.2124,100200.0
2008-02-22 12:50:00,56.62,56.72,56.5,56.58,56200.0,43.2124,43.2887,43.1208,43.1819,56200.0
2008-02-22 13:00:00,56.58,56.61,56.46,56.57,73000.0,43.1819,43.2048,43.0903,43.1743,73000.0
2008-02-22 13:10:00,56.57,56.73,56.53,56.67,44500.0,43.1743,43.2964,43.1437,43.2506,44500.0
2008-02-22 13:20:00,56.67,56.71,56.52,56.52,69200.0,43.2506,43.2811,43.1361,43.1361,69200.0
2008-02-22 13:30:00,56.52,56.54,56.39,56.47,48900.0,43.1361,43.1514,43.0369,43.0979,48900.0
2008-02-22 13:40:00,56.45,56.59,56.37,56.51,67100.0,43.0827,43.1895,43.0216,43.1285,67100.0
2008-02-22 13:50:00,56.51,56.64,56.51,56.52,80700.0,43.1285,43.2277,43.1285,43.1361,80700.0
2008-02-22 14:00:00,56.51,56.6,56.39,56.44,85300.0,43.1285,43.1972,43.0369,43.075,85300.0
2008-02-22 14:10:00,56.43,56.53,56.37,56.53,40600.0,43.0674,43.1437,43.0216,43.1437,40600.0
2008-02-22 14:20:00,56.52,56.52,56.3,56.31,34100.0,43.1361,43.1361,42.9682,42.9758,34100.0
2008-02-22 14:30:00,56.32,56.43,56.23,56.38,59200.0,42.9835,43.0674,42.9148,43.0293,59200.0
2008-02-22 14:40:00,56.36,56.52,56.32,56.51,55600.0,43.014,43.1361,42.9835,43.1285,55600.0
2008-02-22 14:50:00,56.5,56.66,56.4,56.59,90200.0,43.1208,43.243,43.0445,43.1895,90200.0
2008-02-22 15:00:00,56.57,56.66,56.54,56.59,80900.0,43.1743,43.243,43.1514,43.1895,80900.0
2008-02-22 15:10:00,56.56,56.56,56.3,56.33,109000.0,43.1666,43.1666,42.9682,42.9911,109000.0
2008-02-22 15:20:00,56.33,56.62,56.22,56.62,120100.0,42.9911,43.2124,42.9071,43.2124,120100.0
2008-02-22 15:30:00,56.62,57.34,56.57,57.23,205600.0,43.2124,43.7619,43.1743,43.678,205600.0
2008-02-22 15:40:00,57.22,57.46,57.04,57.38,158900.0,43.6703,43.8535,43.533,43.7925,158900.0
2008-02-22 15:50:00,57.38,57.76,57.2,57.73,192900.0,43.7925,44.0825,43.6551,44.0596,192900.0
2008-02-25 09:30:00,58.09,58.09,57.64,57.68,85700.0,44.3343,44.3343,43.9909,44.0214,85700.0
2008-02-25 09:40:00,57.65,57.76,57.53,57.69,54200.0,43.9985,44.0825,43.9069,44.029,54200.0
2008-02-25 09:50:00,57.68,57.74,57.54,57.57,61700.0,44.0214,44.0672,43.9146,43.9375,61700.0
2008-02-25 10:00:00,57.58,57.92,57.48,57.76,95600.0,43.9451,44.2046,43.8688,44.0825,95600.0
2008-02-25 10:10:00,57.79,57.84,57.72,57.74,97400.0,44.1054,44.1435,44.0519,44.0672,97400.0
2008-02-25 10:20:00,57.73,57.82,57.61,57.74,122500.0,44.0596,44.1283,43.968,44.0672,122500.0
2008-02-25 10:30:00,57.74,57.76,57.59,57.6,162000.0,44.0672,44.0825,43.9527,43.9604,162000.0
2008-02-25 10:40:00,57.57,57.93,57.51,57.92,89900.0,43.9375,44.2122,43.8917,44.2046,89900.0
2008-02-25 10:50:00,57.9,57.97,57.87,57.89,60600.0,44.1893,44.2427,44.1664,44.1817,60600.0
2008-02-25 11:00:00,57.9,57.96,57.85,57.85,32600.0,44.1893,44.2351,44.1512,44.1512,32600.0
2008-02-25 11:10:00,57.84,57.98,57.83,57.86,31800.0,44.1435,44.2504,44.1359,44.1588,31800.0
2008-02-25 11:20:00,57.87,57.99,57.87,57.92,35700.0,44.1664,44.258,44.1664,44.2046,35700.0
2008-02-25 11:30:00,57.92,57.94,57.77,57.78,73500.0,44.2046,44.2198,44.0901,44.0977,73500.0
2008-02-25 11:40:00,57.79,57.98,57.79,57.86,36600.0,44.1054,44.2504,44.1054,44.1588,36600.0
2008-02-25 11:50:00,57.86,57.92,57.61,57.64,38300.0,44.1588,44.2046,43.968,43.9909,38300.0
2008-02-25 12:00:00,57.64,57.69,57.58,57.61,62300.0,43.9909,44.029,43.9451,43.968,62300.0
2008-02-25 12:10:00,57.63,57.75,57.56,57.58,48100.0,43.9833,44.0748,43.9298,43.9451,48100.0
2008-02-25 12:20:00,57.57,57.68,57.52,57.64,34400.0,43.9375,44.0214,43.8993,43.9909,34400.0
2008-02-25 12:30:00,57.66,57.71,57.61,57.68,24200.0,44.0062,44.0443,43.968,44.0214,24200.0
2008-02-25 12:40:00,57.68,57.88,57.68,57.87,38900.0,44.0214,44.1741,44.0214,44.1664,38900.0
2008-02-25 12:50:00,57.88,57.92,57.83,57.87,33100.0,44.1741,44.2046,44.1359,44.1664,33100.0
2008-02-25 13:00:00,57.86,58.0,57.73,57.92,32900.0,44.1588,44.2656,44.0596,44.2046,32900.0
2008-02-25 13:10:00,57.92,57.93,57.77,57.79,55700.0,44.2046,44.2122,44.0901,44.1054,55700.0
2008-02-25 13:20:00,57.79,57.83,57.69,57.71,30300.0,44.1054,44.1359,44.029,44.0443,30300.0
2008-02-25 13:30:00,57.74,57.81,57.56,57.61,48400.0,44.0672,44.1206,43.9298,43.968,48400.0
2008-02-25 13:40:00,57.59,57.77,57.58,57.72,60000.0,43.9527,44.0901,43.9451,44.0519,60000.0
2008-02-25 13:50:00,57.73,57.89,57.68,57.82,51500.0,44.0596,44.1817,44.0214,44.1283,51500.0
2008-02-25 14:00:00,57.81,57.86,57.71,57.76,27600.0,44.1206,44.1588,44.0443,44.0825,27600.0
2008-02-25 14:10:00,57.84,57.99,57.76,57.91,35100.0,44.1435,44.258,44.0825,44.197,35100.0
2008-02-25 14:20:00,57.87,58.46,57.76,58.44,75100.0,44.1664,44.6167,44.0825,44.6015,75100.0
2008-02-25 14:30:00,58.46,58.6,58.22,58.36,145700.0,44.6167,44.7236,44.4335,44.5404,145700.0
2008-02-25 14:40:00,58.35,58.44,58.04,58.22,46400.0,44.5328,44.6015,44.2962,44.4335,46400.0
2008-02-25 14:50:00,58.25,58.45,58.1,58.38,69100.0,44.4564,44.6091,44.342,44.5557,69100.0
2008-02-25 15:00:00,58.4,58.62,58.33,58.47,97300.0,44.5709,44.7388,44.5175,44.6243,97300.0
2008-02-25 15:10:00,58.46,58.71,58.38,58.67,98400.0,44.6167,44.8075,44.5557,44.777,98400.0
2008-02-25 15:20:00,58.63,58.83,58.57,58.82,103000.0,44.7465,44.8991,44.7007,44.8915,103000.0
2008-02-25 15:30:00,58.79,59.06,58.7,59.01,133000.0,44.8686,45.0746,44.7999,45.0365,133000.0
2008-02-25 15:40:00,59.01,59.2,58.88,58.94,91300.0,45.0365,45.1815,44.9373,44.9831,91300.0
2008-02-25 15:50:00,58.95,59.06,58.88,58.98,114400.0,44.9907,45.0746,44.9373,45.0136,114400.0
2008-02-26 09:30:00,58.49,58.6,57.91,58.32,47300.0,44.6396,44.7236,44.197,44.5099,47300.0
2008-02-26 09:40:00,58.39,58.59,58.35,58.37,80200.0,44.5633,44.7159,44.5328,44.548,80200.0
2008-02-26 09:50:00,58.37,58.42,58.13,58.13,72100.0,44.548,44.5862,44.3649,44.3649,72100.0
2008-02-26 10:00:00,58.12,58.43,58.01,58.42,101000.0,44.3572,44.5938,44.2733,44.5862,101000.0
2008-02-26 10:10:00,58.41,58.5,58.33,58.45,99100.0,44.5786,44.6472,44.5175,44.6091,99100.0
2008-02-26 10:20:00,58.45,58.45,58.28,58.35,71300.0,44.6091,44.6091,44.4793,44.5328,71300.0
2008-02-26 10:30:00,58.32,58.45,58.25,58.35,27000.0,44.5099,44.6091,44.4564,44.5328,27000.0
2008-02-26 10:40:00,58.31,58.56,58.29,58.55,58700.0,44.5022,44.693,44.487,44.6854,58700.0
2008-02-26 10:50:00,58.56,58.82,58.46,58.67,74400.0,44.693,44.8915,44.6167,44.777,74400.0
2008-02-26 11:00:00,58.69,58.93,58.66,58.74,49200.0,44.7923,44.9754,44.7694,44.8304,49200.0
2008-02-26 11:10:00,58.74,58.78,58.62,58.75,46100.0,44.8304,44.8609,44.7388,44.838,46100.0
2008-02-26 11:20:00,58.78,58.97,58.77,58.94,126400.0,44.8609,45.0059,44.8533,44.9831,126400.0
2008-02-26 11:30:00,58.94,58.99,58.87,58.89,79900.0,44.9831,45.0212,44.9296,44.9449,79900.0
2008-02-26 11:40:00,58.91,59.03,58.87,59.03,72300.0,44.9602,45.0517,44.9296,45.0517,72300.0
2008-02-26 11:50:00,59.02,59.28,59.01,59.28,90700.0,45.0441,45.2425,45.0365,45.2425,90700.0
2008-02-26 12:00:00,59.29,59.3,59.16,59.2,107300.0,45.2502,45.2578,45.151,45.1815,107300.0
2008-02-26 12:10:00,59.18,59.41,59.17,59.41,119400.0,45.1662,45.3418,45.1586,45.3418,119400.0
2008-02-26 12:20:00,59.4,59.53,59.4,59.41,87100.0,45.3341,45.4333,45.3341,45.3418,87100.0
2008-02-26 12:30:00,59.42,59.43,59.25,59.37,41500.0,45.3494,45.357,45.2196,45.3112,41500.0
2008-02-26 12:40:00,59.37,59.44,59.21,59.25,58700.0,45.3112,45.3647,45.1891,45.2196,58700.0
2008-02-26 12:50:00,59.25,59.4,59.08,59.37,64800.0,45.2196,45.3341,45.0899,45.3112,64800.0
2008-02-26 13:00:00,59.36,59.46,59.28,59.29,41000.0,45.3036,45.3799,45.2425,45.2502,41000.0
2008-02-26 13:10:00,59.28,59.34,59.21,59.24,55800.0,45.2425,45.2883,45.1891,45.212,55800.0
2008-02-26 13:20:00,59.27,59.35,59.21,59.26,32300.0,45.2349,45.296,45.1891,45.2273,32300.0
2008-02-26 13:30:00,59.28,59.37,59.21,59.22,86300.0,45.2425,45.3112,45.1891,45.1967,86300.0
2008-02-26 13:40:00,59.23,59.25,59.0,59.07,137800.0,45.2044,45.2196,45.0288,45.0823,137800.0
2008-02-26 13:50:00,59.08,59.26,59.03,59.13,83100.0,45.0899,45.2273,45.0517,45.1281,83100.0
2008-02-26 14:00:00,59.13,59.17,59.01,59.07,28500.0,45.1281,45.1586,45.0365,45.0823,28500.0
2008-02-26 14:10:00,59.06,59.25,59.03,59.22,31800.0,45.0746,45.2196,45.0517,45.1967,31800.0
2008-02-26 14:20:00,59.22,59.28,59.14,59.19,22800.0,45.1967,45.2425,45.1357,45.1739,22800.0
2008-02-26 14:30:00,59.17,59.27,59.14,59.26,45100.0,45.1586,45.2349,45.1357,45.2273,45100.0
2008-02-26 14:40:00,59.26,59.27,59.12,59.27,34100.0,45.2273,45.2349,45.1204,45.2349,34100.0
2008-02-26 14:50:00,59.24,59.39,59.2,59.28,27900.0,45.212,45.3265,45.1815,45.2425,27900.0
2008-02-26 15:00:00,59.24,59.26,58.98,59.03,107300.0,45.212,45.2273,45.0136,45.0517,107300.0
2008-02-26 15:10:00,59.04,59.08,58.83,58.91,74000.0,45.0594,45.0899,44.8991,44.9602,74000.0
2008-02-26 15:20:00,58.91,59.19,58.82,59.19,61000.0,44.9602,45.1739,44.8915,45.1739,61000.0
2008-02-26 15:30:00,59.21,59.26,58.88,58.98,57000.0,45.1891,45.2273,44.9373,45.0136,57000.0
2008-02-26 15:40:00,58.98,59.22,58.96,59.02,82700.0,45.0136,45.1967,44.9983,45.0441,82700.0
2008-02-26 15:50:00,59.04,59.14,59.0,59.07,69900.0,45.0594,45.1357,45.0288,45.0823,69900.0
2008-02-27 09:30:00,58.86,58.99,58.58,58.65,66100.0,44.922,45.0212,44.7083,44.7617,66100.0
2008-02-27 09:40:00,58.64,58.88,58.64,58.85,51500.0,44.7541,44.9373,44.7541,44.9144,51500.0
2008-02-27 09:50:00,58.9,58.95,58.83,58.92,49100.0,44.9525,44.9907,44.8991,44.9678,49100.0
2008-02-27 10:00:00,58.9,59.15,58.77,59.08,144100.0,44.9525,45.1433,44.8533,45.0899,144100.0
2008-02-27 10:10:00,59.08,59.28,59.01,59.25,97800.0,45.0899,45.2425,45.0365,45.2196,97800.0
2008-02-27 10:20:00,59.25,59.25,58.92,58.92,95400.0,45.2196,45.2196,44.9678,44.9678,95400.0
2008-02-27 10:30:00,58.92,59.1,58.9,59.04,49200.0,44.9678,45.1052,44.9525,45.0594,49200.0
2008-02-27 10:40:00,59.06,59.73,59.05,59.59,86600.0,45.0746,45.586,45.067,45.4791,86600.0
2008-02-27 10:50:00,59.6,59.7,59.5,59.57,67400.0,45.4868,45.5631,45.4104,45.4639,67400.0
2008-02-27 11:00:00,59.57,59.69,59.51,59.56,41300.0,45.4639,45.5555,45.4181,45.4562,41300.0
2008-02-27 11:10:00,59.59,59.68,59.53,59.65,54600.0,45.4791,45.5478,45.4333,45.5249,54600.0
2008-02-27 11:20:00,59.65,59.7,59.53,59.54,38400.0,45.5249,45.5631,45.4333,45.441,38400.0
2008-02-27 11:30:00,59.53,59.65,59.5,59.55,27500.0,45.4333,45.5249,45.4104,45.4486,27500.0
2008-02-27 11:40:00,59.55,59.65,59.51,59.62,18800.0,45.4486,45.5249,45.4181,45.502,18800.0
2008-02-27 11:50:00,59.61,59.8,59.6,59.77,61000.0,45.4944,45.6394,45.4868,45.6165,61000.0
2008-02-27 12:00:00,59.76,59.77,59.65,59.69,32300.0,45.6089,45.6165,45.5249,45.5555,32300.0
2008-02-27 12:10:00,59.7,59.84,59.54,59.57,58400.0,45.5631,45.6699,45.441,45.4639,58400.0
2008-02-27 12:20:00,59.56,59.6,59.51,59.51,45300.0,45.4562,45.4868,45.4181,45.4181,45300.0
2008-02-27 12:30:00,59.52,59.58,59.48,59.55,45100.0,45.4257,45.4715,45.3952,45.4486,45100.0
2008-02-27 12:40:00,59.55,59.72,59.51,59.7,98300.0,45.4486,45.5783,45.4181,45.5631,98300.0
2008-02-27 12:50:00,59.7,59.88,59.67,59.78,67800.0,45.5631,45.7005,45.5402,45.6241,67800.0
2008-02-27 13:00:00,59.77,59.85,59.72,59.8,57000.0,45.6165,45.6776,45.5783,45.6394,57000.0
2008-02-27 13:10:00,59.8,59.84,59.64,59.7,107300.0,45.6394,45.6699,45.5173,45.5631,107300.0
2008-02-27 13:20:00,59.7,59.72,59.59,59.67,76700.0,45.5631,45.5783,45.4791,45.5402,76700.0
2008-02-27 13:30:00,59.67,59.69,59.37,59.39,61700.0,45.5402,45.5555,45.3112,45.3265,61700.0
2008-02-27 13:40:00,59.39,59.41,59.34,59.4,53900.0,45.3265,45.3418,45.2883,45.3341,53900.0
2008-02-27 13:50:00,59.42,59.49,59.4,59.44,64500.0,45.3494,45.4028,45.3341,45.3647,64500.0
2008-02-27 14:00:00,59.43,59.43,59.01,59.14,57700.0,45.357,45.357,45.0365,45.1357,57700.0
2008-02-27 14:10:00,59.17,59.2,59.03,59.15,39000.0,45.1586,45.1815,45.0517,45.1433,39000.0
2008-02-27 14:20:00,59.14,59.14,58.8,58.86,76700.0,45.1357,45.1357,44.8762,44.922,76700.0
2008-02-27 14:30:00,58.88,59.4,58.88,58.95,81700.0,44.9373,45.3341,44.9373,44.9907,81700.0
2008-02-27 14:40:00,58.95,59.14,58.95,59.08,40700.0,44.9907,45.1357,44.9907,45.0899,40700.0
2008-02-27 14:50:00,59.08,59.17,58.9,59.17,65500.0,45.0899,45.1586,44.9525,45.1586,65500.0
2008-02-27 15:00:00,59.15,59.29,58.99,59.04,42600.0,45.1433,45.2502,45.0212,45.0594,42600.0
2008-02-27 15:10:00,59.03,59.34,59.02,59.34,52600.0,45.0517,45.2883,45.0441,45.2883,52600.0
2008-02-27 15:20:00,59.34,59.52,59.28,59.5,180500.0,45.2883,45.4257,45.2425,45.4104,180500.0
2008-02-27 15:30:00,59.51,59.56,59.39,59.44,73700.0,45.4181,45.4562,45.3265,45.3647,73700.0
2008-02-27 15:40:00,59.44,59.49,59.21,59.41,154500.0,45.3647,45.4028,45.1891,45.3418,154500.0
2008-02-27 15:50:00,59.38,59.45,59.18,59.2,171700.0,45.3189,45.3723,45.1662,45.1815,171700.0
2008-02-28 09:30:00,59.41,59.63,59.18,59.23,157800.0,45.3418,45.5097,45.1662,45.2044,157800.0
2008-02-28 09:40:00,59.26,59.35,59.04,59.11,75500.0,45.2273,45.296,45.0594,45.1128,75500.0
2008-02-28 09:50:00,59.11,59.2,59.03,59.1,222400.0,45.1128,45.1815,45.0517,45.1052,222400.0
2008-02-28 10:00:00,59.11,59.34,59.1,59.24,63400.0,45.1128,45.2883,45.1052,45.212,63400.0
2008-02-28 10:10:00,59.2,59.35,59.19,59.27,97900.0,45.1815,45.296,45.1739,45.2349,97900.0
2008-02-28 10:20:00,59.27,59.5,59.2,59.5,90400.0,45.2349,45.4104,45.1815,45.4104,90400.0
2008-02-28 10:30:00,59.5,59.55,59.31,59.52,40500.0,45.4104,45.4486,45.2654,45.4257,40500.0
2008-02-28 10:40:00,59.58,59.62,59.28,59.3,81800.0,45.4715,45.502,45.2425,45.2578,81800.0
2008-02-28 10:50:00,59.29,59.42,59.27,59.31,45200.0,45.2502,45.3494,45.2349,45.2654,45200.0
2008-02-28 11:00:00,59.32,59.37,58.96,58.98,123100.0,45.2731,45.3112,44.9983,45.0136,123100.0
2008-02-28 11:10:00,58.98,59.16,58.93,59.09,176200.0,45.0136,45.151,44.9754,45.0975,176200.0
2008-02-28 11:20:00,59.07,59.14,58.99,59.03,45500.0,45.0823,45.1357,45.0212,45.0517,45500.0
2008-02-28 11:30:00,58.99,59.0,58.78,58.92,55600.0,45.0212,45.0288,44.8609,44.9678,55600.0
2008-02-28 11:40:00,58.94,58.94,58.76,58.84,98800.0,44.9831,44.9831,44.8457,44.9067,98800.0
2008-02-28 11:50:00,58.84,58.9,58.8,58.86,43700.0,44.9067,44.9525,44.8762,44.922,43700.0
2008-02-28 12:00:00,58.87,58.9,58.84,58.87,30000.0,44.9296,44.9525,44.9067,44.9296,30000.0
2008-02-28 12:10:00,58.87,58.9,58.81,58.88,22800.0,44.9296,44.9525,44.8838,44.9373,22800.0
2008-02-28 12:20:00,58.88,58.99,58.85,58.92,63100.0,44.9373,45.0212,44.9144,44.9678,63100.0
2008-02-28 12:30:00,58.92,59.01,58.9,58.94,37200.0,44.9678,45.0365,44.9525,44.9831,37200.0
2008-02-28 12:40:00,58.94,59.13,58.94,59.1,58200.0,44.9831,45.1281,44.9831,45.1052,58200.0
2008-02-28 12:50:00,59.09,59.1,58.99,58.99,27000.0,45.0975,45.1052,45.0212,45.0212,27000.0
2008-02-28 13:00:00,58.97,59.17,58.93,59.17,52500.0,45.0059,45.1586,44.9754,45.1586,52500.0
2008-02-28 13:10:00,59.21,59.23,59.07,59.08,83100.0,45.1891,45.2044,45.0823,45.0899,83100.0
2008-02-28 13:20:00,59.09,59.15,58.91,58.91,51400.0,45.0975,45.1433,44.9602,44.9602,51400.0
2008-02-28 13:30:00,58.92,59.11,58.92,58.98,42700.0,44.9678,45.1128,44.9678,45.0136,42700.0
2008-02-28 13:40:00,58.97,59.09,58.93,59.02,72100.0,45.0059,45.0975,44.9754,45.0441,72100.0
2008-02-28 13:50:00,59.01,59.1,58.95,59.05,56200.0,45.0365,45.1052,44.9907,45.067,56200.0
2008-02-28 14:00:00,59.06,59.08,58.92,59.05,70700.0,45.0746,45.0899,44.9678,45.067,70700.0
2008-02-28 14:10:00,59.05,59.25,58.97,59.23,57500.0,45.067,45.2196,45.0059,45.2044,57500.0
2008-02-28 14:20:00,59.22,59.39,59.22,59.26,53500.0,45.1967,45.3265,45.1967,45.2273,53500.0
2008-02-28 14:30:00,59.25,59.26,59.17,59.21,29600.0,45.2196,45.2273,45.1586,45.1891,29600.0
2008-02-28 14:40:00,59.19,59.36,59.16,59.26,52200.0,45.1739,45.3036,45.151,45.2273,52200.0
2008-02-28 14:50:00,59.26,59.4,59.23,59.35,31200.0,45.2273,45.3341,45.2044,45.296,31200.0
2008-02-28 15:00:00,59.28,59.33,59.08,59.09,34600.0,45.2425,45.2807,45.0899,45.0975,34600.0
2008-02-28 15:10:00,59.1,59.22,59.05,59.16,17900.0,45.1052,45.1967,45.067,45.151,17900.0
2008-02-28 15:20:00,59.14,59.14,58.96,59.04,35400.0,45.1357,45.1357,44.9983,45.0594,35400.0
2008-02-28 15:30:00,59.06,59.21,59.02,59.21,63100.0,45.0746,45.1891,45.0441,45.1891,63100.0
2008-02-28 15:40:00,59.21,59.33,59.14,59.14,58900.0,45.1891,45.2807,45.1357,45.1357,58900.0
2008-02-28 15:50:00,59.13,59.31,59.11,59.28,84700.0,45.1281,45.2654,45.1128,45.2425,84700.0
2008-02-29 09:30:00,58.34,58.39,58.15,58.37,52700.0,44.5251,44.5633,44.3801,44.548,52700.0
2008-02-29 09:40:00,58.36,58.37,58.03,58.09,75400.0,44.5404,44.548,44.2885,44.3343,75400.0
2008-02-29 09:50:00,58.08,58.23,58.05,58.18,67500.0,44.3267,44.4412,44.3038,44.403,67500.0
2008-02-29 10:00:00,58.15,58.25,58.01,58.02,49400.0,44.3801,44.4564,44.2733,44.2809,49400.0
2008-02-29 10:10:00,58.03,58.06,57.68,57.81,85800.0,44.2885,44.3114,44.0214,44.1206,85800.0
2008-02-29 10:20:00,57.81,57.85,57.58,57.62,44800.0,44.1206,44.1512,43.9451,43.9756,44800.0
2008-02-29 10:30:00,57.62,57.64,57.49,57.52,71400.0,43.9756,43.9909,43.8764,43.8993,71400.0
2008-02-29 10:40:00,57.52,57.59,57.43,57.58,56500.0,43.8993,43.9527,43.8306,43.9451,56500.0
2008-02-29 10:50:00,57.58,57.73,57.51,57.63,34500.0,43.9451,44.0596,43.8917,43.9833,34500.0
2008-02-29 11:00:00,57.63,57.7,57.38,57.7,156200.0,43.9833,44.0367,43.7925,44.0367,156200.0
2008-02-29 11:10:00,57.68,57.68,57.5,57.52,20900.0,44.0214,44.0214,43.884,43.8993,20900.0
2008-02-29 11:20:00,57.52,57.52,57.43,57.43,27100.0,43.8993,43.8993,43.8306,43.8306,27100.0
2008-02-29 11:30:00,57.43,57.64,57.42,57.54,22700.0,43.8306,43.9909,43.823,43.9146,22700.0
2008-02-29 11:40:00,57.55,57.68,57.47,57.49,113600.0,43.9222,44.0214,43.8611,43.8764,113600.0
2008-02-29 11:50:00,57.48,57.6,57.45,57.51,59100.0,43.8688,43.9604,43.8459,43.8917,59100.0
2008-02-29 12:00:00,57.54,57.6,57.42,57.46,63300.0,43.9146,43.9604,43.823,43.8535,63300.0
2008-02-29 12:10:00,57.46,57.51,57.35,57.39,40800.0,43.8535,43.8917,43.7696,43.8001,40800.0
2008-02-29 12:20:00,57.38,57.58,57.35,57.56,41500.0,43.7925,43.9451,43.7696,43.9298,41500.0
2008-02-29 12:30:00,57.54,57.57,57.38,57.39,36600.0,43.9146,43.9375,43.7925,43.8001,36600.0
2008-02-29 12:40:00,57.38,57.44,57.27,57.3,57300.0,43.7925,43.8382,43.7085,43.7314,57300.0
2008-02-29 12:50:00,57.32,57.47,57.26,57.42,64300.0,43.7467,43.8611,43.7009,43.823,64300.0
2008-02-29 13:00:00,57.37,57.52,57.35,57.49,39400.0,43.7848,43.8993,43.7696,43.8764,39400.0
2008-02-29 13:10:00,57.47,57.5,57.33,57.38,39400.0,43.8611,43.884,43.7543,43.7925,39400.0
2008-02-29 13:20:00,57.42,57.52,57.37,57.46,44400.0,43.823,43.8993,43.7848,43.8535,44400.0
2008-02-29 13:30:00,57.45,57.45,57.14,57.21,59500.0,43.8459,43.8459,43.6093,43.6627,59500.0
2008-02-29 13:40:00,57.2,57.31,57.1,57.18,47000.0,43.6551,43.739,43.5788,43.6398,47000.0
2008-02-29 13:50:00,57.17,57.23,56.9,56.94,91400.0,43.6322,43.678,43.4261,43.4566,91400.0
2008-02-29 14:00:00,56.91,57.04,56.86,56.96,49700.0,43.4338,43.533,43.3956,43.4719,49700.0
2008-02-29 14:10:00,56.99,57.07,56.76,56.9,99300.0,43.4948,43.5559,43.3193,43.4261,99300.0
2008-02-29 14:20:00,56.89,56.97,56.77,56.81,45100.0,43.4185,43.4795,43.3269,43.3574,45100.0
2008-02-29 14:30:00,56.81,56.81,56.6,56.72,137500.0,43.3574,43.3574,43.1972,43.2887,137500.0
2008-02-29 14:40:00,56.72,56.9,56.7,56.83,111800.0,43.2887,43.4261,43.2735,43.3727,111800.0
2008-02-29 14:50:00,56.81,56.99,56.81,56.89,47400.0,43.3574,43.4948,43.3574,43.4185,47400.0
2008-02-29 15:00:00,56.87,56.9,56.7,56.74,61700.0,43.4032,43.4261,43.2735,43.304,61700.0
2008-02-29 15:10:00,56.74,56.84,56.7,56.74,85600.0,43.304,43.3803,43.2735,43.304,85600.0
2008-02-29 15:20:00,56.73,56.94,56.71,56.94,106200.0,43.2964,43.4566,43.2811,43.4566,106200.0
2008-02-29 15:30:00,56.95,57.0,56.88,56.91,147500.0,43.4643,43.5024,43.4109,43.4338,147500.0
2008-02-29 15:40:00,56.92,56.93,56.7,56.73,173000.0,43.4414,43.449,43.2735,43.2964,173000.0
2008-02-29 15:50:00,56.73,56.95,56.64,56.94,271900.0,43.2964,43.4643,43.2277,43.4566,271900.0
2008-03-03 09:30:00,56.49,56.89,56.41,56.57,48100.0,43.1132,43.4185,43.0522,43.1743,48100.0
2008-03-03 09:40:00,56.56,56.61,56.43,56.43,59600.0,43.1666,43.2048,43.0674,43.0674,59600.0
2008-03-03 09:50:00,56.44,56.51,56.38,56.47,113300.0,43.075,43.1285,43.0293,43.0979,113300.0
2008-03-03 10:00:00,56.45,56.81,56.44,56.8,146300.0,43.0827,43.3574,43.075,43.3498,146300.0
2008-03-03 10:10:00,56.78,56.83,56.52,56.8,420600.0,43.3345,43.3727,43.1361,43.3498,420600.0
2008-03-03 10:20:00,56.8,56.85,56.57,56.63,178700.0,43.3498,43.388,43.1743,43.2201,178700.0
2008-03-03 10:30:00,56.63,56.63,56.31,56.31,203200.0,43.2201,43.2201,42.9758,42.9758,203200.0
2008-03-03 10:40:00,56.35,56.43,56.28,56.36,77500.0,43.0064,43.0674,42.9529,43.014,77500.0
2008-03-03 10:50:00,56.34,56.39,56.18,56.29,98400.0,42.9987,43.0369,42.8766,42.9606,98400.0
2008-03-03 11:00:00,56.26,56.27,56.08,56.18,107700.0,42.9377,42.9453,42.8003,42.8766,107700.0
2008-03-03 11:10:00,56.19,56.28,56.09,56.13,118700.0,42.8842,42.9529,42.8079,42.8385,118700.0
2008-03-03 11:20:00,56.1,56.39,56.07,56.24,83100.0,42.8156,43.0369,42.7927,42.9224,83100.0
2008-03-03 11:30:00,56.24,56.55,56.24,56.51,118100.0,42.9224,43.159,42.9224,43.1285,118100.0
2008-03-03 11:40:00,56.51,56.52,56.32,56.37,93800.0,43.1285,43.1361,42.9835,43.0216,93800.0
2008-03-03 11:50:00,56.38,56.74,56.35,56.65,68300.0,43.0293,43.304,43.0064,43.2353,68300.0
2008-03-03 12:00:00,56.67,56.69,56.46,56.52,49100.0,43.2506,43.2658,43.0903,43.1361,49100.0
2008-03-03 12:10:00,56.52,56.55,56.35,56.5,55200.0,43.1361,43.159,43.0064,43.1208,55200.0
2008-03-03 12:20:00,56.51,56.8,56.46,56.77,75100.0,43.1285,43.3498,43.0903,43.3269,75100.0
2008-03-03 12:30:00,56.74,56.86,56.69,56.74,42700.0,43.304,43.3956,43.2658,43.304,42700.0
2008-03-03 12:40:00,56.76,56.76,56.57,56.6,26900.0,43.3193,43.3193,43.1743,43.1972,26900.0
2008-03-03 12:50:00,56.6,56.69,56.5,56.64,40100.0,43.1972,43.2658,43.1208,43.2277,40100.0
2008-03-03 13:00:00,56.62,56.67,56.56,56.64,23200.0,43.2124,43.2506,43.1666,43.2277,23200.0
2008-03-03 13:10:00,56.65,56.72,56.51,56.51,38800.0,43.2353,43.2887,43.1285,43.1285,38800.0
2008-03-03 13:20:00,56.5,56.61,56.5,56.57,95400.0,43.1208,43.2048,43.1208,43.1743,95400.0
2008-03-03 13:30:00,56.55,56.56,56.36,56.46,48200.0,43.159,43.1666,43.014,43.0903,48200.0
2008-03-03 13:40:00,56.47,56.62,56.35,56.54,91000.0,43.0979,43.2124,43.0064,43.1514,91000.0
2008-03-03 13:50:00,56.53,56.59,56.3,56.34,56700.0,43.1437,43.1895,42.9682,42.9987,56700.0
2008-03-03 14:00:00,56.31,56.36,56.13,56.31,159300.0,42.9758,43.014,42.8385,42.9758,159300.0
2008-03-03 14:10:00,56.32,56.52,56.14,56.14,113000.0,42.9835,43.1361,42.8461,42.8461,113000.0
2008-03-03 14:20:00,56.14,56.28,56.11,56.26,53700.0,42.8461,42.9529,42.8232,42.9377,53700.0
2008-03-03 14:30:00,56.27,56.41,56.09,56.09,208000.0,42.9453,43.0522,42.8079,42.8079,208000.0
2008-03-03 14:40:00,56.1,56.21,55.98,56.01,104300.0,42.8156,42.8995,42.724,42.7469,104300.0
2008-03-03 14:50:00,55.99,56.08,55.9,55.99,95900.0,42.7316,42.8003,42.6629,42.7316,95900.0
2008-03-03 15:00:00,56.0,56.15,55.92,56.02,86000.0,42.7392,42.8537,42.6782,42.7545,86000.0
2008-03-03 15:10:00,56.03,56.44,55.96,56.44,137400.0,42.7621,43.075,42.7087,43.075,137400.0
2008-03-03 15:20:00,56.44,56.57,56.37,56.46,151400.0,43.075,43.1743,43.0216,43.0903,151400.0
2008-03-03 15:30:00,56.45,56.66,56.36,56.37,157200.0,43.0827,43.243,43.014,43.0216,157200.0
2008-03-03 15:40:00,56.36,56.69,56.29,56.65,157800.0,43.014,43.2658,42.9606,43.2353,157800.0
2008-03-03 15:50:00,56.63,56.84,56.61,56.79,167700.0,43.2201,43.3803,43.2048,43.3422,167700.0
2008-03-04 09:30:00,55.59,56.47,55.59,56.31,251500.0,42.4263,43.0979,42.4263,42.9758,251500.0
2008-03-04 09:40:00,56.35,56.56,56.2,56.39,104700.0,43.0064,43.1666,42.8919,43.0369,104700.0
2008-03-04 09:50:00,56.42,56.58,56.3,56.57,82900.0,43.0598,43.1819,42.9682,43.1743,82900.0
2008-03-04 10:00:00,56.52,56.59,56.33,56.38,177400.0,43.1361,43.1895,42.9911,43.0293,177400.0
2008-03-04 10:10:00,56.38,56.59,56.33,56.37,149900.0,43.0293,43.1895,42.9911,43.0216,149900.0
2008-03-04 10:20:00,56.38,56.64,56.34,56.38,74500.0,43.0293,43.2277,42.9987,43.0293,74500.0
2008-03-04 10:30:00,56.36,56.43,56.17,56.22,67300.0,43.014,43.0674,42.869,42.9071,67300.0
2008-03-04 10:40:00,56.22,56.25,55.98,56.04,155700.0,42.9071,42.93,42.724,42.7698,155700.0
2008-03-04 10:50:00,56.06,56.22,56.05,56.09,123100.0,42.785,42.9071,42.7774,42.8079,123100.0
2008-03-04 11:00:00,56.1,56.13,55.75,55.86,166100.0,42.8156,42.8385,42.5484,42.6324,166100.0
2008-03-04 11:10:00,55.87,56.11,55.83,56.09,121300.0,42.64,42.8232,42.6095,42.8079,121300.0
2008-03-04 11:20:00,56.09,56.12,55.96,56.09,50100.0,42.8079,42.8308,42.7087,42.8079,50100.0
2008-03-04 11:30:00,56.09,56.13,55.94,56.05,74600.0,42.8079,42.8385,42.6934,42.7774,74600.0
2008-03-04 11:40:00,56.06,56.08,55.83,55.89,69000.0,42.785,42.8003,42.6095,42.6553,69000.0
2008-03-04 11:50:00,55.88,55.99,55.63,55.68,106400.0,42.6477,42.7316,42.4569,42.495,106400.0
2008-03-04 12:00:00,55.68,55.72,55.56,55.61,147000.0,42.495,42.5255,42.4034,42.4416,147000.0
2008-03-04 12:10:00,55.6,55.89,55.6,55.68,65800.0,42.434,42.6553,42.434,42.495,65800.0
2008-03-04 12:20:00,55.67,55.93,55.63,55.89,45700.0,42.4874,42.6858,42.4569,42.6553,45700.0
2008-03-04 12:30:00,55.9,56.08,55.89,55.98,35200.0,42.6629,42.8003,42.6553,42.724,35200.0
2008-03-04 12:40:00,56.0,56.08,55.95,55.95,22400.0,42.7392,42.8003,42.7011,42.7011,22400.0
2008-03-04 12:50:00,55.96,55.96,55.64,55.74,56200.0,42.7087,42.7087,42.4645,42.5408,56200.0
2008-03-04 13:00:00,55.72,55.75,55.58,55.59,107900.0,42.5255,42.5484,42.4187,42.4263,107900.0
2008-03-04 13:10:00,55.6,55.77,55.59,55.65,73300.0,42.434,42.5637,42.4263,42.4721,73300.0
2008-03-04 13:20:00,55.66,55.74,55.52,55.7,114500.0,42.4798,42.5408,42.3729,42.5103,114500.0
2008-03-04 13:30:00,55.7,55.7,55.34,55.36,92700.0,42.5103,42.5103,42.2355,42.2508,92700.0
2008-03-04 13:40:00,55.34,55.58,55.34,55.44,105500.0,42.2355,42.4187,42.2355,42.3118,105500.0
2008-03-04 13:50:00,55.43,55.59,55.24,55.26,146600.0,42.3042,42.4263,42.1592,42.1745,146600.0
2008-03-04 14:00:00,55.29,55.3,55.1,55.19,108800.0,42.1974,42.205,42.0524,42.121,108800.0
2008-03-04 14:10:00,55.2,55.34,55.16,55.22,79700.0,42.1287,42.2355,42.0982,42.1439,79700.0
2008-03-04 14:20:00,55.22,55.56,55.2,55.32,118400.0,42.1439,42.4034,42.1287,42.2203,118400.0
2008-03-04 14:30:00,55.31,55.42,55.21,55.38,89700.0,42.2126,42.2966,42.1363,42.2661,89700.0
2008-03-04 14:40:00,55.41,55.99,55.38,55.96,88700.0,42.289,42.7316,42.2661,42.7087,88700.0
2008-03-04 14:50:00,55.93,56.01,55.63,55.72,142900.0,42.6858,42.7469,42.4569,42.5255,142900.0
2008-03-04 15:00:00,55.72,56.35,55.68,56.21,156700.0,42.5255,43.0064,42.495,42.8995,156700.0
2008-03-04 15:10:00,56.24,56.39,55.92,56.35,98100.0,42.9224,43.0369,42.6782,43.0064,98100.0
2008-03-04 15:20:00,56.35,56.36,55.97,56.0,101200.0,43.0064,43.014,42.7163,42.7392,101200.0
2008-03-04 15:30:00,55.99,56.5,55.95,56.42,150500.0,42.7316,43.1208,42.7011,43.0598,150500.0
2008-03-04 15:40:00,56.41,56.67,56.2,56.3,194000.0,43.0522,43.2506,42.8919,42.9682,194000.0
2008-03-04 15:50:00,56.3,56.38,56.08,56.37,91600.0,42.9682,43.0293,42.8003,43.0216,91600.0
2008-03-05 09:30:00,56.66,56.94,56.65,56.76,74400.0,43.243,43.4566,43.2353,43.3193,74400.0
2008-03-05 09:40:00,56.77,56.8,56.57,56.79,84500.0,43.3269,43.3498,43.1743,43.3422,84500.0
2008-03-05 09:50:00,56.8,56.88,56.67,56.87,70400.0,43.3498,43.4109,43.2506,43.4032,70400.0
2008-03-05 10:00:00,56.85,57.22,56.85,57.07,170400.0,43.388,43.6703,43.388,43.5559,170400.0
2008-03-05 10:10:00,57.08,57.2,57.03,57.17,50400.0,43.5635,43.6551,43.5253,43.6322,50400.0
2008-03-05 10:20:00,57.11,57.14,56.96,57.01,37900.0,43.5864,43.6093,43.4719,43.5101,37900.0
2008-03-05 10:30:00,57.01,57.12,56.88,56.91,85200.0,43.5101,43.594,43.4109,43.4338,85200.0
2008-03-05 10:40:00,56.94,57.06,56.93,57.02,62100.0,43.4566,43.5482,43.449,43.5177,62100.0
2008-03-05 10:50:00,57.01,57.14,56.89,56.97,56500.0,43.5101,43.6093,43.4185,43.4795,56500.0
2008-03-05 11:00:00,56.94,57.1,56.86,56.98,358500.0,43.4566,43.5788,43.3956,43.4872,358500.0
2008-03-05 11:10:00,56.98,57.18,56.98,57.13,46000.0,43.4872,43.6398,43.4872,43.6017,46000.0
2008-03-05 11:20:00,57.13,57.19,57.05,57.11,72600.0,43.6017,43.6474,43.5406,43.5864,72600.0
2008-03-05 11:30:00,57.09,57.18,57.05,57.09,84700.0,43.5711,43.6398,43.5406,43.5711,84700.0
2008-03-05 11:40:00,57.08,57.12,56.87,56.92,81800.0,43.5635,43.594,43.4032,43.4414,81800.0
2008-03-05 11:50:00,56.92,57.15,56.92,57.1,47200.0,43.4414,43.6169,43.4414,43.5788,47200.0
2008-03-05 12:00:00,57.13,57.41,57.02,57.09,158400.0,43.6017,43.8154,43.5177,43.5711,158400.0
2008-03-05 12:10:00,57.12,57.31,57.02,57.12,404700.0,43.594,43.739,43.5177,43.594,404700.0
2008-03-05 12:20:00,57.11,57.23,56.83,57.02,83900.0,43.5864,43.678,43.3727,43.5177,83900.0
2008-03-05 12:30:00,57.03,57.17,56.9,57.01,78600.0,43.5253,43.6322,43.4261,43.5101,78600.0
2008-03-05 12:40:00,57.0,57.11,56.93,57.03,64500.0,43.5024,43.5864,43.449,43.5253,64500.0
2008-03-05 12:50:00,57.02,57.2,56.95,57.2,35100.0,43.5177,43.6551,43.4643,43.6551,35100.0
2008-03-05 13:00:00,57.2,57.26,57.13,57.22,83000.0,43.6551,43.7009,43.6017,43.6703,83000.0
2008-03-05 13:10:00,57.3,57.3,56.79,56.84,69100.0,43.7314,43.7314,43.3422,43.3803,69100.0
2008-03-05 13:20:00,56.84,56.86,56.64,56.79,78800.0,43.3803,43.3956,43.2277,43.3422,78800.0
2008-03-05 13:30:00,56.8,56.8,56.31,56.42,39100.0,43.3498,43.3498,42.9758,43.0598,39100.0
2008-03-05 13:40:00,56.46,56.66,56.38,56.58,86700.0,43.0903,43.243,43.0293,43.1819,86700.0
2008-03-05 13:50:00,56.58,56.74,56.48,56.58,25300.0,43.1819,43.304,43.1056,43.1819,25300.0
2008-03-05 14:00:00,56.64,56.76,56.43,56.73,56200.0,43.2277,43.3193,43.0674,43.2964,56200.0
2008-03-05 14:10:00,56.74,56.9,56.63,56.86,39500.0,43.304,43.4261,43.2201,43.3956,39500.0
2008-03-05 14:20:00,56.84,56.89,56.73,56.84,40000.0,43.3803,43.4185,43.2964,43.3803,40000.0
2008-03-05 14:30:00,56.85,56.88,56.68,56.82,30600.0,43.388,43.4109,43.2582,43.3651,30600.0
2008-03-05 14:40:00,56.83,57.02,56.75,57.0,31800.0,43.3727,43.5177,43.3116,43.5024,31800.0
2008-03-05 14:50:00,56.99,57.11,56.85,56.91,47000.0,43.4948,43.5864,43.388,43.4338,47000.0
2008-03-05 15:00:00,56.97,57.0,56.82,56.83,95800.0,43.4795,43.5024,43.3651,43.3727,95800.0
2008-03-05 15:10:00,56.83,56.87,56.44,56.54,126900.0,43.3727,43.4032,43.075,43.1514,126900.0
2008-03-05 15:20:00,56.53,56.78,56.49,56.77,121400.0,43.1437,43.3345,43.1132,43.3269,121400.0
2008-03-05 15:30:00,56.71,56.94,56.66,56.86,122900.0,43.2811,43.4566,43.243,43.3956,122900.0
2008-03-05 15:40:00,56.86,56.98,56.82,56.91,142400.0,43.3956,43.4872,43.3651,43.4338,142400.0
2008-03-05 15:50:00,56.94,57.2,56.89,57.14,150900.0,43.4566,43.6551,43.4185,43.6093,150900.0
2008-03-06 09:30:00,56.87,56.92,56.48,56.61,73600.0,43.4032,43.4414,43.1056,43.2048,73600.0
2008-03-06 09:40:00,56.61,56.91,56.45,56.8,114700.0,43.2048,43.4338,43.0827,43.3498,114700.0
2008-03-06 09:50:00,56.81,56.89,56.55,56.66,89100.0,43.3574,43.4185,43.159,43.243,89100.0
2008-03-06 10:00:00,56.69,56.69,56.39,56.53,56100.0,43.2658,43.2658,43.0369,43.1437,56100.0
2008-03-06 10:10:00,56.5,56.65,56.47,56.52,38800.0,43.1208,43.2353,43.0979,43.1361,38800.0
2008-03-06 10:20:00,56.49,56.74,56.49,56.59,38800.0,43.1132,43.304,43.1132,43.1895,38800.0
2008-03-06 10:30:00,56.67,56.79,56.56,56.63,30100.0,43.2506,43.3422,43.1666,43.2201,30100.0
2008-03-06 10:40:00,56.62,56.7,56.49,56.6,22700.0,43.2124,43.2735,43.1132,43.1972,22700.0
2008-03-06 10:50:00,56.63,56.68,56.5,56.53,26300.0,43.2201,43.2582,43.1208,43.1437,26300.0
2008-03-06 11:00:00,56.54,56.6,56.35,56.4,14800.0,43.1514,43.1972,43.0064,43.0445,14800.0
2008-03-06 11:10:00,56.38,56.41,56.19,56.26,40900.0,43.0293,43.0522,42.8842,42.9377,40900.0
2008-03-06 11:20:00,56.31,56.38,56.22,56.33,56900.0,42.9758,43.0293,42.9071,42.9911,56900.0
2008-03-06 11:30:00,56.34,56.58,56.3,56.54,53400.0,42.9987,43.1819,42.9682,43.1514,53400.0
2008-03-06 11:40:00,56.57,56.61,56.45,56.47,21500.0,43.1743,43.2048,43.0827,43.0979,21500.0
2008-03-06 11:50:00,56.45,56.54,56.4,56.54,35800.0,43.0827,43.1514,43.0445,43.1514,35800.0
2008-03-06 12:00:00,56.54,56.54,56.19,56.26,22200.0,43.1514,43.1514,42.8842,42.9377,22200.0
2008-03-06 12:10:00,56.25,56.27,56.03,56.04,36000.0,42.93,42.9453,42.7621,42.7698,36000.0
2008-03-06 12:20:00,56.03,56.06,55.98,55.99,31900.0,42.7621,42.785,42.724,42.7316,31900.0
2008-03-06 12:30:00,56.0,56.1,55.9,56.03,32700.0,42.7392,42.8156,42.6629,42.7621,32700.0
2008-03-06 12:40:00,56.03,56.28,56.03,56.12,28700.0,42.7621,42.9529,42.7621,42.8308,28700.0
2008-03-06 12:50:00,56.13,56.21,56.03,56.08,29900.0,42.8385,42.8995,42.7621,42.8003,29900.0
2008-03-06 13:00:00,56.11,56.29,56.05,56.17,44400.0,42.8232,42.9606,42.7774,42.869,44400.0
2008-03-06 13:10:00,56.18,56.2,56.09,56.13,37600.0,42.8766,42.8919,42.8079,42.8385,37600.0
2008-03-06 13:20:00,56.12,56.12,55.98,56.03,22000.0,42.8308,42.8308,42.724,42.7621,22000.0
2008-03-06 13:30:00,56.01,56.1,55.93,56.09,48200.0,42.7469,42.8156,42.6858,42.8079,48200.0
2008-03-06 13:40:00,56.08,56.18,56.02,56.17,48100.0,42.8003,42.8766,42.7545,42.869,48100.0
2008-03-06 13:50:00,56.18,56.23,56.05,56.09,24300.0,42.8766,42.9148,42.7774,42.8079,24300.0
2008-03-06 14:00:00,56.07,56.35,56.06,56.22,52000.0,42.7927,43.0064,42.785,42.9071,52000.0
2008-03-06 14:10:00,56.21,56.25,56.13,56.19,34700.0,42.8995,42.93,42.8385,42.8842,34700.0
2008-03-06 14:20:00,56.18,56.19,55.99,56.0,57000.0,42.8766,42.8842,42.7316,42.7392,57000.0
2008-03-06 14:30:00,56.01,56.17,55.92,56.17,116200.0,42.7469,42.869,42.6782,42.869,116200.0
2008-03-06 14:40:00,56.17,56.32,56.0,56.28,117900.0,42.869,42.9835,42.7392,42.9529,117900.0
2008-03-06 14:50:00,56.28,56.29,56.1,56.12,67700.0,42.9529,42.9606,42.8156,42.8308,67700.0
2008-03-06 15:00:00,56.11,56.17,55.93,55.93,87200.0,42.8232,42.869,42.6858,42.6858,87200.0
2008-03-06 15:10:00,55.93,56.08,55.88,56.06,260000.0,42.6858,42.8003,42.6477,42.785,260000.0
2008-03-06 15:20:00,56.1,56.24,56.04,56.2,99100.0,42.8156,42.9224,42.7698,42.8919,99100.0
2008-03-06 15:30:00,56.2,56.2,55.9,55.94,246600.0,42.8919,42.8919,42.6629,42.6934,246600.0
2008-03-06 15:40:00,55.94,56.11,55.91,55.97,132100.0,42.6934,42.8232,42.6706,42.7163,132100.0
2008-03-06 15:50:00,55.98,56.06,55.55,55.9,413900.0,42.724,42.785,42.3958,42.6629,413900.0
2008-03-07 09:30:00,55.01,55.57,54.98,55.45,77400.0,41.9837,42.4111,41.9608,42.3195,77400.0
2008-03-07 09:40:00,55.44,55.8,55.25,55.72,111400.0,42.3118,42.5866,42.1668,42.5255,111400.0
2008-03-07 09:50:00,55.72,55.92,55.56,55.86,97200.0,42.5255,42.6782,42.4034,42.6324,97200.0
2008-03-07 10:00:00,55.85,55.94,55.6,55.64,83300.0,42.6248,42.6934,42.434,42.4645,83300.0
2008-03-07 10:10:00,55.64,55.74,55.5,55.72,105300.0,42.4645,42.5408,42.3576,42.5255,105300.0
2008-03-07 10:20:00,55.75,55.91,55.56,55.66,176700.0,42.5484,42.6706,42.4034,42.4798,176700.0
2008-03-07 10:30:00,55.64,55.92,55.58,55.92,98900.0,42.4645,42.6782,42.4187,42.6782,98900.0
2008-03-07 10:40:00,55.89,56.18,55.88,56.12,99000.0,42.6553,42.8766,42.6477,42.8308,99000.0
2008-03-07 10:50:00,56.1,56.14,55.64,55.72,37100.0,42.8156,42.8461,42.4645,42.5255,37100.0
2008-03-07 11:00:00,55.73,55.73,55.44,55.49,143400.0,42.5332,42.5332,42.3118,42.35,143400.0
2008-03-07 11:10:00,55.45,55.57,55.38,55.43,34500.0,42.3195,42.4111,42.2661,42.3042,34500.0
2008-03-07 11:20:00,55.4,55.53,55.27,55.31,37900.0,42.2813,42.3805,42.1821,42.2126,37900.0
2008-03-07 11:30:00,55.29,55.46,55.29,55.44,31000.0,42.1974,42.3271,42.1974,42.3118,31000.0
2008-03-07 11:40:00,55.44,55.53,55.1,55.16,23300.0,42.3118,42.3805,42.0524,42.0982,23300.0
2008-03-07 11:50:00,55.18,55.23,55.08,55.15,118600.0,42.1134,42.1516,42.0371,42.0905,118600.0
2008-03-07 12:00:00,55.17,55.2,55.0,55.06,49700.0,42.1058,42.1287,41.976,42.0218,49700.0
2008-03-07 12:10:00,55.1,55.15,55.0,55.06,70200.0,42.0524,42.0905,41.976,42.0218,70200.0
2008-03-07 12:20:00,55.05,55.13,55.02,55.03,28500.0,42.0142,42.0753,41.9913,41.9989,28500.0
2008-03-07 12:30:00,55.07,55.11,55.0,55.01,25000.0,42.0295,42.06,41.976,41.9837,25000.0
2008-03-07 12:40:00,55.02,55.27,55.02,55.27,20000.0,41.9913,42.1821,41.9913,42.1821,20000.0
2008-03-07 12:50:00,55.29,55.35,55.24,55.32,55800.0,42.1974,42.2432,42.1592,42.2203,55800.0
2008-03-07 13:00:00,55.32,55.36,55.18,55.19,36400.0,42.2203,42.2508,42.1134,42.121,36400.0
2008-03-07 13:10:00,55.19,55.19,54.95,54.95,21200.0,42.121,42.121,41.9379,41.9379,21200.0
2008-03-07 13:20:00,54.96,55.14,54.96,55.13,16500.0,41.9455,42.0829,41.9455,42.0753,16500.0
2008-03-07 13:30:00,55.13,55.13,54.88,54.91,31300.0,42.0753,42.0753,41.8845,41.9074,31300.0
2008-03-07 13:40:00,54.92,54.97,54.8,54.91,23600.0,41.915,41.9531,41.8234,41.9074,23600.0
2008-03-07 13:50:00,54.87,54.87,54.67,54.69,39100.0,41.8768,41.8768,41.7242,41.7394,39100.0
2008-03-07 14:00:00,54.69,54.87,54.62,54.87,39900.0,41.7394,41.8768,41.686,41.8768,39900.0
2008-03-07 14:10:00,54.88,54.93,54.78,54.83,41600.0,41.8845,41.9226,41.8081,41.8463,41600.0
2008-03-07 14:20:00,54.82,54.82,54.6,54.78,46700.0,41.8387,41.8387,41.6708,41.8081,46700.0
2008-03-07 14:30:00,54.78,54.79,54.56,54.56,51600.0,41.8081,41.8158,41.6402,41.6402,51600.0
2008-03-07 14:40:00,54.57,54.7,54.47,54.67,66900.0,41.6479,41.7471,41.5715,41.7242,66900.0
2008-03-07 14:50:00,54.67,54.94,54.46,54.94,102600.0,41.7242,41.9302,41.5639,41.9302,102600.0
2008-03-07 15:00:00,54.97,55.02,54.63,54.93,133600.0,41.9531,41.9913,41.6937,41.9226,133600.0
2008-03-07 15:10:00,54.91,55.48,54.83,55.45,142900.0,41.9074,42.3424,41.8463,42.3195,142900.0
2008-03-07 15:20:00,55.45,55.61,55.03,55.12,144900.0,42.3195,42.4416,41.9989,42.0676,144900.0
2008-03-07 15:30:00,55.08,55.23,54.95,55.11,79600.0,42.0371,42.1516,41.9379,42.06,79600.0
2008-03-07 15:40:00,55.06,55.22,54.95,54.95,104400.0,42.0218,42.1439,41.9379,41.9379,104400.0
2008-03-07 15:50:00,54.97,55.21,54.76,55.0,144500.0,41.9531,42.1363,41.7929,41.976,144500.0
2008-03-10 09:30:00,54.68,54.68,54.46,54.51,126500.0,41.7318,41.7318,41.5639,41.6021,126500.0
2008-03-10 09:40:00,54.51,54.53,54.25,54.28,63300.0,41.6021,41.6173,41.4036,41.4265,63300.0
2008-03-10 09:50:00,54.29,54.5,54.22,54.48,63400.0,41.4342,41.5944,41.3807,41.5792,63400.0
2008-03-10 10:00:00,54.49,54.66,54.25,54.37,107500.0,41.5868,41.7166,41.4036,41.4952,107500.0
2008-03-10 10:10:00,54.33,54.41,54.23,54.23,115300.0,41.4647,41.5258,41.3884,41.3884,115300.0
2008-03-10 10:20:00,54.2,54.28,54.13,54.28,81400.0,41.3655,41.4265,41.3121,41.4265,81400.0
2008-03-10 10:30:00,54.3,54.36,54.04,54.21,154600.0,41.4418,41.4876,41.2434,41.3731,154600.0
2008-03-10 10:40:00,54.2,54.43,54.16,54.32,90100.0,41.3655,41.541,41.335,41.4571,90100.0
2008-03-10 10:50:00,54.31,54.35,54.15,54.17,28500.0,41.4494,41.48,41.3273,41.3426,28500.0
2008-03-10 11:00:00,54.16,54.37,53.99,54.13,141500.0,41.335,41.4952,41.2052,41.3121,141500.0
2008-03-10 11:10:00,54.12,54.24,53.91,53.94,85000.0,41.3044,41.396,41.1442,41.167,85000.0
2008-03-10 11:20:00,53.95,53.95,53.55,53.56,90000.0,41.1747,41.1747,40.8694,40.877,90000.0
2008-03-10 11:30:00,53.57,53.62,53.5,53.5,103300.0,40.8847,40.9228,40.8312,40.8312,103300.0
2008-03-10 11:40:00,53.48,53.49,53.19,53.22,138000.0,40.816,40.8236,40.5946,40.6175,138000.0
2008-03-10 11:50:00,53.22,53.28,53.2,53.23,137100.0,40.6175,40.6633,40.6023,40.6252,137100.0
2008-03-10 12:00:00,53.22,53.23,53.0,53.15,136900.0,40.6175,40.6252,40.4496,40.5641,136900.0
2008-03-10 12:10:00,53.15,53.4,53.13,53.29,283900.0,40.5641,40.7549,40.5489,40.671,283900.0
2008-03-10 12:20:00,53.28,53.46,53.1,53.14,140200.0,40.6633,40.8007,40.526,40.5565,140200.0
2008-03-10 12:30:00,53.11,53.33,53.09,53.22,225700.0,40.5336,40.7015,40.5183,40.6175,225700.0
2008-03-10 12:40:00,53.24,53.31,53.16,53.23,643400.0,40.6328,40.6862,40.5718,40.6252,643400.0
2008-03-10 12:50:00,53.18,53.53,53.18,53.41,70800.0,40.587,40.8541,40.587,40.7626,70800.0
2008-03-10 13:00:00,53.43,53.44,53.24,53.34,28500.0,40.7778,40.7854,40.6328,40.7091,28500.0
2008-03-10 13:10:00,53.33,53.39,53.17,53.2,77500.0,40.7015,40.7473,40.5794,40.6023,77500.0
2008-03-10 13:20:00,53.19,53.21,53.0,53.02,81200.0,40.5946,40.6099,40.4496,40.4649,81200.0
2008-03-10 13:30:00,53.02,53.25,53.01,53.11,67000.0,40.4649,40.6404,40.4573,40.5336,67000.0
2008-03-10 13:40:00,53.11,53.25,53.1,53.16,72300.0,40.5336,40.6404,40.526,40.5718,72300.0
2008-03-10 13:50:00,53.16,53.25,52.98,53.0,64600.0,40.5718,40.6404,40.4344,40.4496,64600.0
2008-03-10 14:00:00,53.0,53.15,52.95,52.96,415600.0,40.4496,40.5641,40.4115,40.4191,415600.0
2008-03-10 14:10:00,52.96,53.15,52.94,52.94,89500.0,40.4191,40.5641,40.4038,40.4038,89500.0
2008-03-10 14:20:00,52.97,53.13,52.78,53.09,122300.0,40.4267,40.5489,40.2817,40.5183,122300.0
2008-03-10 14:30:00,53.1,53.34,53.04,53.26,136300.0,40.526,40.7091,40.4802,40.6481,136300.0
2008-03-10 14:40:00,53.28,53.32,53.04,53.14,73800.0,40.6633,40.6939,40.4802,40.5565,73800.0
2008-03-10 14:50:00,53.15,53.24,53.06,53.09,73600.0,40.5641,40.6328,40.4954,40.5183,73600.0
2008-03-10 15:00:00,53.09,53.23,53.06,53.2,120800.0,40.5183,40.6252,40.4954,40.6023,120800.0
2008-03-10 15:10:00,53.19,53.4,53.08,53.36,137400.0,40.5946,40.7549,40.5107,40.7244,137400.0
2008-03-10 15:20:00,53.39,53.53,53.31,53.51,238200.0,40.7473,40.8541,40.6862,40.8389,238200.0
2008-03-10 15:30:00,53.53,53.71,53.45,53.55,271400.0,40.8541,40.9915,40.7931,40.8694,271400.0
2008-03-10 15:40:00,53.56,53.56,53.39,53.39,203700.0,40.877,40.877,40.7473,40.7473,203700.0
2008-03-10 15:50:00,53.38,53.5,53.35,53.48,174800.0,40.7397,40.8312,40.7168,40.816,174800.0
2008-03-11 09:30:00,55.4,55.68,55.34,55.5,131900.0,42.2813,42.495,42.2355,42.3576,131900.0
2008-03-11 09:40:00,55.5,55.59,55.19,55.33,167700.0,42.3576,42.4263,42.121,42.2279,167700.0
2008-03-11 09:50:00,55.35,55.4,55.24,55.32,40600.0,42.2432,42.2813,42.1592,42.2203,40600.0
2008-03-11 10:00:00,55.3,55.44,55.24,55.43,62800.0,42.205,42.3118,42.1592,42.3042,62800.0
2008-03-11 10:10:00,55.43,55.43,55.26,55.26,59300.0,42.3042,42.3042,42.1745,42.1745,59300.0
2008-03-11 10:20:00,55.3,55.49,55.28,55.33,35700.0,42.205,42.35,42.1897,42.2279,35700.0
2008-03-11 10:30:00,55.35,55.45,55.2,55.33,45400.0,42.2432,42.3195,42.1287,42.2279,45400.0
2008-03-11 10:40:00,55.33,55.43,55.22,55.24,100600.0,42.2279,42.3042,42.1439,42.1592,100600.0
2008-03-11 10:50:00,55.24,55.32,55.21,55.28,61500.0,42.1592,42.2203,42.1363,42.1897,61500.0
2008-03-11 11:00:00,55.27,55.4,55.25,55.32,121700.0,42.1821,42.2813,42.1668,42.2203,121700.0
2008-03-11 11:10:00,55.32,55.34,55.13,55.21,62500.0,42.2203,42.2355,42.0753,42.1363,62500.0
2008-03-11 11:20:00,55.21,55.35,55.11,55.29,132800.0,42.1363,42.2432,42.06,42.1974,132800.0
2008-03-11 11:30:00,55.27,55.37,55.15,55.2,109900.0,42.1821,42.2584,42.0905,42.1287,109900.0
2008-03-11 11:40:00,55.19,55.29,55.01,55.09,77400.0,42.121,42.1974,41.9837,42.0447,77400.0
2008-03-11 11:50:00,55.08,55.2,54.87,55.02,146800.0,42.0371,42.1287,41.8768,41.9913,146800.0
2008-03-11 12:00:00,55.03,55.18,55.0,55.12,68400.0,41.9989,42.1134,41.976,42.0676,68400.0
2008-03-11 12:10:00,55.12,55.24,55.09,55.13,106700.0,42.0676,42.1592,42.0447,42.0753,106700.0
2008-03-11 12:20:00,55.1,55.23,54.97,55.12,99300.0,42.0524,42.1516,41.9531,42.0676,99300.0
2008-03-11 12:30:00,55.09,55.14,54.93,54.95,189600.0,42.0447,42.0829,41.9226,41.9379,189600.0
2008-03-11 12:40:00,54.95,55.06,54.8,54.85,118100.0,41.9379,42.0218,41.8234,41.8616,118100.0
2008-03-11 12:50:00,54.83,55.09,54.8,55.02,89500.0,41.8463,42.0447,41.8234,41.9913,89500.0
2008-03-11 13:00:00,55.01,55.02,54.87,54.87,104800.0,41.9837,41.9913,41.8768,41.8768,104800.0
2008-03-11 13:10:00,54.87,55.14,54.86,55.12,89500.0,41.8768,42.0829,41.8692,42.0676,89500.0
2008-03-11 13:20:00,55.07,55.29,55.05,55.29,44700.0,42.0295,42.1974,42.0142,42.1974,44700.0
2008-03-11 13:30:00,55.24,55.28,55.02,55.15,63100.0,42.1592,42.1897,41.9913,42.0905,63100.0
2008-03-11 13:40:00,55.16,55.19,55.05,55.09,68000.0,42.0982,42.121,42.0142,42.0447,68000.0
2008-03-11 13:50:00,55.11,55.32,55.06,55.27,35800.0,42.06,42.2203,42.0218,42.1821,35800.0
2008-03-11 14:00:00,55.25,55.42,55.2,55.38,43900.0,42.1668,42.2966,42.1287,42.2661,43900.0
2008-03-11 14:10:00,55.37,55.48,55.3,55.48,53500.0,42.2584,42.3424,42.205,42.3424,53500.0
2008-03-11 14:20:00,55.45,55.45,55.32,55.39,23600.0,42.3195,42.3195,42.2203,42.2737,23600.0
2008-03-11 14:30:00,55.36,55.6,55.29,55.6,46100.0,42.2508,42.434,42.1974,42.434,46100.0
2008-03-11 14:40:00,55.6,55.75,55.5,55.75,43300.0,42.434,42.5484,42.3576,42.5484,43300.0
2008-03-11 14:50:00,55.72,55.83,55.62,55.63,74500.0,42.5255,42.6095,42.4492,42.4569,74500.0
2008-03-11 15:00:00,55.63,55.81,55.63,55.75,93000.0,42.4569,42.5942,42.4569,42.5484,93000.0
2008-03-11 15:10:00,55.75,56.04,55.75,56.03,82800.0,42.5484,42.7698,42.5484,42.7621,82800.0
2008-03-11 15:20:00,56.02,56.13,55.95,56.0,105900.0,42.7545,42.8385,42.7011,42.7392,105900.0
2008-03-11 15:30:00,55.99,56.08,55.71,56.08,165200.0,42.7316,42.8003,42.5179,42.8003,165200.0
2008-03-11 15:40:00,56.07,56.09,55.85,55.99,169300.0,42.7927,42.8079,42.6248,42.7316,169300.0
2008-03-11 15:50:00,55.99,56.12,55.98,56.12,154100.0,42.7316,42.8308,42.724,42.8308,154100.0
2008-03-12 09:30:00,55.07,55.38,54.87,55.24,48800.0,42.0295,42.2661,41.8768,42.1592,48800.0
2008-03-12 09:40:00,55.21,55.24,55.03,55.11,28100.0,42.1363,42.1592,41.9989,42.06,28100.0
2008-03-12 09:50:00,55.12,55.19,55.01,55.14,35700.0,42.0676,42.121,41.9837,42.0829,35700.0
2008-03-12 10:00:00,55.13,55.22,54.91,54.99,46600.0,42.0753,42.1439,41.9074,41.9684,46600.0
2008-03-12 10:10:00,55.01,55.14,54.98,55.08,46400.0,41.9837,42.0829,41.9608,42.0371,46400.0
2008-03-12 10:20:00,55.14,55.23,55.05,55.08,25900.0,42.0829,42.1516,42.0142,42.0371,25900.0
2008-03-12 10:30:00,55.07,55.23,55.0,55.22,19200.0,42.0295,42.1516,41.976,42.1439,19200.0
2008-03-12 10:40:00,55.23,55.36,55.2,55.33,18000.0,42.1516,42.2508,42.1287,42.2279,18000.0
2008-03-12 10:50:00,55.34,55.46,55.34,55.39,20400.0,42.2355,42.3271,42.2355,42.2737,20400.0
2008-03-12 11:00:00,55.39,55.66,55.38,55.62,37800.0,42.2737,42.4798,42.2661,42.4492,37800.0
2008-03-12 11:10:00,55.63,55.84,55.62,55.79,77900.0,42.4569,42.6171,42.4492,42.579,77900.0
2008-03-12 11:20:00,55.79,55.8,55.61,55.68,88000.0,42.579,42.5866,42.4416,42.495,88000.0
2008-03-12 11:30:00,55.68,55.71,55.54,55.65,41200.0,42.495,42.5179,42.3882,42.4721,41200.0
2008-03-12 11:40:00,55.63,55.68,55.38,55.41,44700.0,42.4569,42.495,42.2661,42.289,44700.0
2008-03-12 11:50:00,55.41,55.47,55.31,55.42,20500.0,42.289,42.3347,42.2126,42.2966,20500.0
2008-03-12 12:00:00,55.45,55.46,55.31,55.31,13600.0,42.3195,42.3271,42.2126,42.2126,13600.0
2008-03-12 12:10:00,55.32,55.47,55.29,55.3,13200.0,42.2203,42.3347,42.1974,42.205,13200.0
2008-03-12 12:20:00,55.29,55.43,55.29,55.33,21100.0,42.1974,42.3042,42.1974,42.2279,21100.0
2008-03-12 12:30:00,55.34,55.45,55.26,55.26,50300.0,42.2355,42.3195,42.1745,42.1745,50300.0
2008-03-12 12:40:00,55.25,55.33,55.0,55.02,81900.0,42.1668,42.2279,41.976,41.9913,81900.0
2008-03-12 12:50:00,55.07,55.18,54.95,55.13,42500.0,42.0295,42.1134,41.9379,42.0753,42500.0
2008-03-12 13:00:00,55.17,55.34,55.17,55.32,34700.0,42.1058,42.2355,42.1058,42.2203,34700.0
2008-03-12 13:10:00,55.3,55.31,55.11,55.13,14800.0,42.205,42.2126,42.06,42.0753,14800.0
2008-03-12 13:20:00,55.13,55.38,55.12,55.25,37300.0,42.0753,42.2661,42.0676,42.1668,37300.0
2008-03-12 13:30:00,55.23,55.25,55.06,55.09,22000.0,42.1516,42.1668,42.0218,42.0447,22000.0
2008-03-12 13:40:00,55.15,55.15,54.86,55.04,24800.0,42.0905,42.0905,41.8692,42.0066,24800.0
2008-03-12 13:50:00,55.05,55.18,55.0,55.01,26100.0,42.0142,42.1134,41.976,41.9837,26100.0
2008-03-12 14:00:00,55.01,55.25,54.93,55.06,73000.0,41.9837,42.1668,41.9226,42.0218,73000.0
2008-03-12 14:10:00,55.07,55.22,55.0,55.12,44100.0,42.0295,42.1439,41.976,42.0676,44100.0
2008-03-12 14:20:00,55.14,55.16,54.99,55.07,17000.0,42.0829,42.0982,41.9684,42.0295,17000.0
2008-03-12 14:30:00,55.07,55.32,55.01,55.18,29200.0,42.0295,42.2203,41.9837,42.1134,29200.0
2008-03-12 14:40:00,55.24,55.44,55.23,55.41,140200.0,42.1592,42.3118,42.1516,42.289,140200.0
2008-03-12 14:50:00,55.38,55.38,55.09,55.13,33600.0,42.2661,42.2661,42.0447,42.0753,33600.0
2008-03-12 15:00:00,55.08,55.17,54.99,55.06,41500.0,42.0371,42.1058,41.9684,42.0218,41500.0
2008-03-12 15:10:00,55.02,55.18,54.88,55.11,37600.0,41.9913,42.1134,41.8845,42.06,37600.0
2008-03-12 15:20:00,55.11,55.25,54.98,54.99,82800.0,42.06,42.1668,41.9608,41.9684,82800.0
2008-03-12 15:30:00,54.98,55.1,54.76,54.77,106500.0,41.9608,42.0524,41.7929,41.8005,106500.0
2008-03-12 15:40:00,54.75,54.88,54.72,54.88,94800.0,41.7852,41.8845,41.7623,41.8845,94800.0
2008-03-12 15:50:00,54.86,54.98,54.76,54.92,138500.0,41.8692,41.9608,41.7929,41.915,138500.0
2008-03-13 09:30:00,52.99,53.21,52.76,52.93,43800.0,40.442,40.6099,40.2665,40.3962,43800.0
2008-03-13 09:40:00,53.0,53.09,52.6,52.82,62000.0,40.4496,40.5183,40.1444,40.3123,62000.0
2008-03-13 09:50:00,52.84,52.89,52.77,52.8,48100.0,40.3275,40.3657,40.2741,40.297,48100.0
2008-03-13 10:00:00,52.84,53.04,52.68,52.98,125000.0,40.3275,40.4802,40.2054,40.4344,125000.0
2008-03-13 10:10:00,52.99,53.2,52.91,52.91,128700.0,40.442,40.6023,40.381,40.381,128700.0
2008-03-13 10:20:00,52.87,52.93,52.68,52.8,76400.0,40.3504,40.3962,40.2054,40.297,76400.0
2008-03-13 10:30:00,52.8,52.84,52.5,52.55,106000.0,40.297,40.3275,40.068,40.1062,106000.0
2008-03-13 10:40:00,52.52,52.64,52.4,52.54,70200.0,40.0833,40.1749,39.9917,40.0986,70200.0
2008-03-13 10:50:00,52.54,52.65,52.45,52.53,71500.0,40.0986,40.1825,40.0299,40.0909,71500.0
2008-03-13 11:00:00,52.52,52.98,52.49,52.88,89400.0,40.0833,40.4344,40.0604,40.3581,89400.0
2008-03-13 11:10:00,52.92,53.17,52.73,52.74,167200.0,40.3886,40.5794,40.2436,40.2512,167200.0
2008-03-13 11:20:00,52.75,53.22,52.75,53.2,108500.0,40.2588,40.6175,40.2588,40.6023,108500.0
2008-03-13 11:30:00,53.15,53.34,53.12,53.34,134200.0,40.5641,40.7091,40.5412,40.7091,134200.0
2008-03-13 11:40:00,53.36,53.47,53.31,53.42,92700.0,40.7244,40.8083,40.6862,40.7702,92700.0
2008-03-13 11:50:00,53.41,53.62,53.38,53.6,114900.0,40.7626,40.9228,40.7397,40.9076,114900.0
2008-03-13 12:00:00,53.61,53.9,53.61,53.69,241700.0,40.9152,41.1365,40.9152,40.9762,241700.0
2008-03-13 12:10:00,53.71,53.8,53.55,53.55,87700.0,40.9915,41.0602,40.8694,40.8694,87700.0
2008-03-13 12:20:00,53.52,53.53,53.32,53.41,275400.0,40.8465,40.8541,40.6939,40.7626,275400.0
2008-03-13 12:30:00,53.45,53.59,53.38,53.43,97800.0,40.7931,40.8999,40.7397,40.7778,97800.0
2008-03-13 12:40:00,53.43,53.53,53.17,53.26,160100.0,40.7778,40.8541,40.5794,40.6481,160100.0
2008-03-13 12:50:00,53.27,53.35,53.17,53.28,128000.0,40.6557,40.7168,40.5794,40.6633,128000.0
2008-03-13 13:00:00,53.28,53.61,53.18,53.5,184300.0,40.6633,40.9152,40.587,40.8312,184300.0
2008-03-13 13:10:00,53.48,53.62,53.35,53.48,153200.0,40.816,40.9228,40.7168,40.816,153200.0
2008-03-13 13:20:00,53.49,53.87,53.45,53.87,213500.0,40.8236,41.1136,40.7931,41.1136,213500.0
2008-03-13 13:30:00,53.87,54.0,53.73,53.82,116600.0,41.1136,41.2128,41.0068,41.0755,116600.0
2008-03-13 13:40:00,53.84,53.84,53.45,53.48,125900.0,41.0907,41.0907,40.7931,40.816,125900.0
2008-03-13 13:50:00,53.49,53.94,53.49,53.8,101400.0,40.8236,41.167,40.8236,41.0602,101400.0
2008-03-13 14:00:00,53.78,54.0,53.76,53.92,221100.0,41.0449,41.2128,41.0297,41.1518,221100.0
2008-03-13 14:10:00,53.92,54.01,53.69,53.83,202900.0,41.1518,41.2205,40.9762,41.0831,202900.0
2008-03-13 14:20:00,53.83,53.96,53.77,53.89,84600.0,41.0831,41.1823,41.0373,41.1289,84600.0
2008-03-13 14:30:00,53.87,53.88,53.52,53.61,116900.0,41.1136,41.1213,40.8465,40.9152,116900.0
2008-03-13 14:40:00,53.6,53.6,53.4,53.49,112500.0,40.9076,40.9076,40.7549,40.8236,112500.0
2008-03-13 14:50:00,53.43,53.68,53.4,53.66,95000.0,40.7778,40.9686,40.7549,40.9534,95000.0
2008-03-13 15:00:00,53.69,53.73,53.41,53.63,114800.0,40.9762,41.0068,40.7626,40.9305,114800.0
2008-03-13 15:10:00,53.62,53.71,53.51,53.57,138700.0,40.9228,40.9915,40.8389,40.8847,138700.0
2008-03-13 15:20:00,53.56,53.97,53.46,53.81,198500.0,40.877,41.1899,40.8007,41.0678,198500.0
2008-03-13 15:30:00,53.81,53.94,53.49,53.63,140700.0,41.0678,41.167,40.8236,40.9305,140700.0
2008-03-13 15:40:00,53.62,53.71,53.42,53.45,242900.0,40.9228,40.9915,40.7702,40.7931,242900.0
2008-03-13 15:50:00,53.42,53.68,53.28,53.63,265900.0,40.7702,40.9686,40.6633,40.9305,265900.0
2008-03-14 09:30:00,52.65,52.65,52.11,52.44,93400.0,40.1825,40.1825,39.7704,40.0222,93400.0
2008-03-14 09:40:00,52.43,52.55,52.02,52.05,177500.0,40.0146,40.1062,39.7017,39.7246,177500.0
2008-03-14 09:50:00,52.05,52.09,51.36,51.4,163700.0,39.7246,39.7551,39.198,39.2285,163700.0
2008-03-14 10:00:00,51.4,51.76,50.5,51.7,155400.0,39.2285,39.5033,38.5416,39.4575,155400.0
2008-03-14 10:10:00,51.58,51.93,51.32,51.63,133500.0,39.3659,39.633,39.1675,39.4041,133500.0
2008-03-14 10:20:00,51.62,51.9,51.24,51.57,80800.0,39.3964,39.6101,39.1064,39.3583,80800.0
2008-03-14 10:30:00,51.49,51.79,51.27,51.35,63600.0,39.2972,39.5262,39.1293,39.1904,63600.0
2008-03-14 10:40:00,51.39,51.6,51.19,51.38,84800.0,39.2209,39.3812,39.0682,39.2133,84800.0
2008-03-14 10:50:00,51.39,51.82,51.37,51.64,58400.0,39.2209,39.5491,39.2056,39.4117,58400.0
2008-03-14 11:00:00,51.65,51.8,51.52,51.75,90800.0,39.4193,39.5338,39.3201,39.4956,90800.0
2008-03-14 11:10:00,51.72,51.76,51.52,51.6,76000.0,39.4727,39.5033,39.3201,39.3812,76000.0
2008-03-14 11:20:00,51.6,51.64,51.39,51.52,42800.0,39.3812,39.4117,39.2209,39.3201,42800.0
2008-03-14 11:30:00,51.46,51.66,51.38,51.65,60200.0,39.2743,39.4269,39.2133,39.4193,60200.0
2008-03-14 11:40:00,51.65,51.94,51.52,51.74,84800.0,39.4193,39.6406,39.3201,39.488,84800.0
2008-03-14 11:50:00,51.73,51.76,51.36,51.53,90300.0,39.4804,39.5033,39.198,39.3277,90300.0
2008-03-14 12:00:00,51.53,51.63,51.44,51.46,102800.0,39.3277,39.4041,39.259,39.2743,102800.0
2008-03-14 12:10:00,51.46,51.5,51.26,51.31,168600.0,39.2743,39.3048,39.1217,39.1598,168600.0
2008-03-14 12:20:00,51.35,51.4,51.2,51.31,38400.0,39.1904,39.2285,39.0759,39.1598,38400.0
2008-03-14 12:30:00,51.32,51.41,51.21,51.24,65700.0,39.1675,39.2361,39.0835,39.1064,65700.0
2008-03-14 12:40:00,51.22,51.3,50.92,51.24,58200.0,39.0911,39.1522,38.8622,39.1064,58200.0
2008-03-14 12:50:00,51.27,51.48,51.06,51.15,72500.0,39.1293,39.2896,38.969,39.0377,72500.0
2008-03-14 13:00:00,51.12,51.18,50.85,51.0,38300.0,39.0148,39.0606,38.8088,38.9232,38300.0
2008-03-14 13:10:00,50.99,51.09,50.8,50.82,94200.0,38.9156,38.9919,38.7706,38.7859,94200.0
2008-03-14 13:20:00,50.82,50.91,50.72,50.83,51300.0,38.7859,38.8545,38.7095,38.7935,51300.0
2008-03-14 13:30:00,50.83,51.04,50.78,50.99,248600.0,38.7935,38.9538,38.7553,38.9156,248600.0
2008-03-14 13:40:00,51.0,51.03,50.88,50.96,140300.0,38.9232,38.9461,38.8317,38.8927,140300.0
2008-03-14 13:50:00,50.96,50.96,50.77,50.81,90300.0,38.8927,38.8927,38.7477,38.7782,90300.0
2008-03-14 14:00:00,50.8,50.8,50.64,50.68,66200.0,38.7706,38.7706,38.6485,38.679,66200.0
2008-03-14 14:10:00,50.68,50.7,50.33,50.39,171800.0,38.679,38.6943,38.4119,38.4577,171800.0
2008-03-14 14:20:00,50.37,50.37,50.08,50.19,96500.0,38.4424,38.4424,38.2211,38.305,96500.0
2008-03-14 14:30:00,50.21,50.37,50.05,50.19,109900.0,38.3203,38.4424,38.1982,38.305,109900.0
2008-03-14 14:40:00,50.19,50.74,50.16,50.32,99900.0,38.305,38.7248,38.2821,38.4043,99900.0
2008-03-14 14:50:00,50.32,50.7,50.32,50.64,106400.0,38.4043,38.6943,38.4043,38.6485,106400.0
2008-03-14 15:00:00,50.56,50.72,50.47,50.72,47000.0,38.5874,38.7095,38.5187,38.7095,47000.0
2008-03-14 15:10:00,50.74,51.43,50.68,51.22,162500.0,38.7248,39.2514,38.679,39.0911,162500.0
2008-03-14 15:20:00,51.24,51.65,51.22,51.43,67200.0,39.1064,39.4193,39.0911,39.2514,67200.0
2008-03-14 15:30:00,51.43,51.46,50.95,51.01,109900.0,39.2514,39.2743,38.8851,38.9309,109900.0
2008-03-14 15:40:00,51.02,51.07,50.7,50.89,98100.0,38.9385,38.9767,38.6943,38.8393,98100.0
2008-03-14 15:50:00,50.9,51.22,50.8,50.96,204300.0,38.8469,39.0911,38.7706,38.8927,204300.0
2008-03-17 09:30:00,48.65,49.1,48.47,48.94,295300.0,37.1297,37.4732,36.9923,37.351,295300.0
2008-03-17 09:40:00,48.94,49.08,48.76,49.05,107400.0,37.351,37.4579,37.2137,37.435,107400.0
2008-03-17 09:50:00,49.12,49.46,49.12,49.34,168100.0,37.4884,37.7479,37.4884,37.6563,168100.0
2008-03-17 10:00:00,49.33,49.69,49.25,49.68,177400.0,37.6487,37.9234,37.5876,37.9158,177400.0
2008-03-17 10:10:00,49.68,49.75,49.58,49.66,234700.0,37.9158,37.9692,37.8395,37.9005,234700.0
2008-03-17 10:20:00,49.62,49.93,49.6,49.79,145300.0,37.87,38.1066,37.8548,37.9998,145300.0
2008-03-17 10:30:00,49.8,49.95,49.69,49.89,149000.0,38.0074,38.1219,37.9234,38.0761,149000.0
2008-03-17 10:40:00,49.86,50.04,49.8,49.86,108600.0,38.0532,38.1906,38.0074,38.0532,108600.0
2008-03-17 10:50:00,49.84,49.96,49.57,49.68,148000.0,38.0379,38.1295,37.8319,37.9158,148000.0
2008-03-17 11:00:00,49.68,49.87,49.57,49.73,247100.0,37.9158,38.0608,37.8319,37.954,247100.0
2008-03-17 11:10:00,49.7,49.83,49.35,49.58,241100.0,37.9311,38.0303,37.664,37.8395,241100.0
2008-03-17 11:20:00,49.57,49.69,49.39,49.51,82200.0,37.8319,37.9234,37.6945,37.7861,82200.0
2008-03-17 11:30:00,49.51,49.54,49.34,49.4,86100.0,37.7861,37.809,37.6563,37.7021,86100.0
2008-03-17 11:40:00,49.42,49.63,49.33,49.41,155800.0,37.7174,37.8777,37.6487,37.7097,155800.0
2008-03-17 11:50:00,49.38,49.44,49.05,49.07,73100.0,37.6869,37.7326,37.435,37.4503,73100.0
2008-03-17 12:00:00,49.05,49.24,48.99,49.16,161300.0,37.435,37.58,37.3892,37.5189,161300.0
2008-03-17 12:10:00,49.13,49.14,48.97,49.08,118400.0,37.4961,37.5037,37.3739,37.4579,118400.0
2008-03-17 12:20:00,49.09,49.09,48.83,48.9,58900.0,37.4655,37.4655,37.2671,37.3205,58900.0
2008-03-17 12:30:00,48.88,49.16,48.77,49.13,63500.0,37.3053,37.5189,37.2213,37.4961,63500.0
2008-03-17 12:40:00,49.13,49.14,48.98,49.02,52300.0,37.4961,37.5037,37.3816,37.4121,52300.0
2008-03-17 12:50:00,49.07,49.33,49.07,49.24,51700.0,37.4503,37.6487,37.4503,37.58,51700.0
2008-03-17 13:00:00,49.23,49.25,48.92,49.03,56200.0,37.5724,37.5876,37.3358,37.4197,56200.0
2008-03-17 13:10:00,49.03,49.08,48.89,48.95,83300.0,37.4197,37.4579,37.3129,37.3587,83300.0
2008-03-17 13:20:00,48.95,48.95,48.74,48.83,89700.0,37.3587,37.3587,37.1984,37.2671,89700.0
2008-03-17 13:30:00,48.84,48.84,48.63,48.7,83500.0,37.2747,37.2747,37.1145,37.1679,83500.0
2008-03-17 13:40:00,48.71,49.09,48.65,49.01,163800.0,37.1755,37.4655,37.1297,37.4045,163800.0
2008-03-17 13:50:00,49.01,49.2,48.98,49.16,58400.0,37.4045,37.5495,37.3816,37.5189,58400.0
2008-03-17 14:00:00,49.15,49.45,49.02,49.33,74800.0,37.5113,37.7403,37.4121,37.6487,74800.0
2008-03-17 14:10:00,49.39,49.39,49.07,49.1,94300.0,37.6945,37.6945,37.4503,37.4732,94300.0
2008-03-17 14:20:00,49.1,49.2,48.97,49.02,65400.0,37.4732,37.5495,37.3739,37.4121,65400.0
2008-03-17 14:30:00,49.02,49.35,48.92,49.35,93500.0,37.4121,37.664,37.3358,37.664,93500.0
2008-03-17 14:40:00,49.35,49.6,49.19,49.29,342700.0,37.664,37.8548,37.5418,37.6182,342700.0
2008-03-17 14:50:00,49.32,49.74,49.32,49.56,121600.0,37.6411,37.9616,37.6411,37.8242,121600.0
2008-03-17 15:00:00,49.57,50.03,49.55,49.82,180400.0,37.8319,38.1829,37.8166,38.0227,180400.0
2008-03-17 15:10:00,49.82,49.88,49.68,49.73,111900.0,38.0227,38.0685,37.9158,37.954,111900.0
2008-03-17 15:20:00,49.76,50.12,49.74,49.85,241000.0,37.9769,38.2516,37.9616,38.0456,241000.0
2008-03-17 15:30:00,49.86,50.14,49.8,49.94,169700.0,38.0532,38.2669,38.0074,38.1142,169700.0
2008-03-17 15:40:00,49.97,50.16,49.89,50.06,163500.0,38.1371,38.2821,38.0761,38.2058,163500.0
2008-03-17 15:50:00,50.06,50.09,49.61,49.78,199600.0,38.2058,38.2287,37.8624,37.9921,199600.0
2008-03-18 09:30:00,51.0,51.24,50.99,51.04,96100.0,38.9232,39.1064,38.9156,38.9538,96100.0
2008-03-18 09:40:00,51.05,51.2,50.94,51.19,125300.0,38.9614,39.0759,38.8774,39.0682,125300.0
2008-03-18 09:50:00,51.19,51.26,51.06,51.15,125200.0,39.0682,39.1217,38.969,39.0377,125200.0
2008-03-18 10:00:00,51.15,51.31,51.15,51.23,118100.0,39.0377,39.1598,39.0377,39.0988,118100.0
2008-03-18 10:10:00,51.22,51.26,51.09,51.13,94800.0,39.0911,39.1217,38.9919,39.0225,94800.0
2008-03-18 10:20:00,51.09,51.18,50.97,51.06,97700.0,38.9919,39.0606,38.9003,38.969,97700.0
2008-03-18 10:30:00,51.05,51.14,50.99,51.08,80900.0,38.9614,39.0301,38.9156,38.9843,80900.0
2008-03-18 10:40:00,51.1,51.2,51.06,51.13,78500.0,38.9996,39.0759,38.969,39.0225,78500.0
2008-03-18 10:50:00,51.16,51.28,51.14,51.21,107800.0,39.0453,39.1369,39.0301,39.0835,107800.0
2008-03-18 11:00:00,51.21,51.4,51.17,51.36,164100.0,39.0835,39.2285,39.053,39.198,164100.0
2008-03-18 11:10:00,51.35,51.37,51.19,51.26,150300.0,39.1904,39.2056,39.0682,39.1217,150300.0
2008-03-18 11:20:00,51.27,51.42,51.26,51.31,156500.0,39.1293,39.2438,39.1217,39.1598,156500.0
2008-03-18 11:30:00,51.32,51.5,51.31,51.42,132700.0,39.1675,39.3048,39.1598,39.2438,132700.0
2008-03-18 11:40:00,51.43,51.56,51.43,51.52,75000.0,39.2514,39.3506,39.2514,39.3201,75000.0
2008-03-18 11:50:00,51.52,51.52,51.37,51.42,97000.0,39.3201,39.3201,39.2056,39.2438,97000.0
2008-03-18 12:00:00,51.45,51.45,51.14,51.26,74000.0,39.2667,39.2667,39.0301,39.1217,74000.0
2008-03-18 12:10:00,51.25,51.33,51.2,51.31,70500.0,39.114,39.1751,39.0759,39.1598,70500.0
2008-03-18 12:20:00,51.34,51.45,51.26,51.41,79400.0,39.1827,39.2667,39.1217,39.2361,79400.0
2008-03-18 12:30:00,51.42,51.58,51.35,51.58,67600.0,39.2438,39.3659,39.1904,39.3659,67600.0
2008-03-18 12:40:00,51.59,51.61,51.5,51.51,52200.0,39.3735,39.3888,39.3048,39.3125,52200.0
2008-03-18 12:50:00,51.53,51.65,51.48,51.53,49600.0,39.3277,39.4193,39.2896,39.3277,49600.0
2008-03-18 13:00:00,51.56,51.59,51.41,51.56,84000.0,39.3506,39.3735,39.2361,39.3506,84000.0
2008-03-18 13:10:00,51.56,51.74,51.56,51.67,88300.0,39.3506,39.488,39.3506,39.4346,88300.0
2008-03-18 13:20:00,51.67,51.72,51.56,51.61,69600.0,39.4346,39.4727,39.3506,39.3888,69600.0
2008-03-18 13:30:00,51.63,51.72,51.49,51.58,92100.0,39.4041,39.4727,39.2972,39.3659,92100.0
2008-03-18 13:40:00,51.6,51.73,51.54,51.69,84600.0,39.3812,39.4804,39.3354,39.4498,84600.0
2008-03-18 13:50:00,51.68,51.75,51.66,51.69,74400.0,39.4422,39.4956,39.4269,39.4498,74400.0
2008-03-18 14:00:00,51.69,51.75,51.46,51.46,86000.0,39.4498,39.4956,39.2743,39.2743,86000.0
2008-03-18 14:10:00,51.45,51.6,50.9,51.55,132100.0,39.2667,39.3812,38.8469,39.343,132100.0
2008-03-18 14:20:00,51.57,51.61,51.1,51.27,255000.0,39.3583,39.3888,38.9996,39.1293,255000.0
2008-03-18 14:30:00,51.28,51.38,50.81,51.21,247000.0,39.1369,39.2133,38.7782,39.0835,247000.0
2008-03-18 14:40:00,51.18,51.52,51.03,51.43,157800.0,39.0606,39.3201,38.9461,39.2514,157800.0
2008-03-18 14:50:00,51.44,52.0,51.44,51.92,173500.0,39.259,39.6864,39.259,39.6254,173500.0
2008-03-18 15:00:00,51.89,51.89,51.54,51.79,122400.0,39.6025,39.6025,39.3354,39.5262,122400.0
2008-03-18 15:10:00,51.74,51.82,51.63,51.73,97700.0,39.488,39.5491,39.4041,39.4804,97700.0
2008-03-18 15:20:00,51.73,51.99,51.72,51.85,307400.0,39.4804,39.6788,39.4727,39.572,307400.0
2008-03-18 15:30:00,51.85,52.05,51.84,51.97,188700.0,39.572,39.7246,39.5643,39.6635,188700.0
2008-03-18 15:40:00,51.96,52.15,51.78,51.81,156300.0,39.6559,39.8009,39.5185,39.5414,156300.0
2008-03-18 15:50:00,51.8,52.11,51.8,52.05,215800.0,39.5338,39.7704,39.5338,39.7246,215800.0
2008-03-19 09:30:00,51.77,52.23,51.77,52.22,118400.0,39.5109,39.862,39.5109,39.8543,118400.0
2008-03-19 09:40:00,52.22,52.48,52.14,52.46,108200.0,39.8543,40.0528,39.7933,40.0375,108200.0
2008-03-19 09:50:00,52.46,52.47,52.1,52.12,98600.0,40.0375,40.0451,39.7628,39.778,98600.0
2008-03-19 10:00:00,52.14,52.48,52.13,52.39,197300.0,39.7933,40.0528,39.7857,39.9841,197300.0
2008-03-19 10:10:00,52.37,52.43,52.06,52.13,144800.0,39.9688,40.0146,39.7322,39.7857,144800.0
2008-03-19 10:20:00,52.13,52.31,52.09,52.16,155400.0,39.7857,39.923,39.7551,39.8085,155400.0
2008-03-19 10:30:00,52.16,52.16,51.96,52.07,95300.0,39.8085,39.8085,39.6559,39.7399,95300.0
2008-03-19 10:40:00,52.06,52.14,51.99,52.09,90800.0,39.7322,39.7933,39.6788,39.7551,90800.0
2008-03-19 10:50:00,52.11,52.17,52.02,52.07,57500.0,39.7704,39.8162,39.7017,39.7399,57500.0
2008-03-19 11:00:00,52.09,52.15,51.91,52.0,80000.0,39.7551,39.8009,39.6177,39.6864,80000.0
2008-03-19 11:10:00,52.05,52.1,51.97,51.99,97800.0,39.7246,39.7628,39.6635,39.6788,97800.0
2008-03-19 11:20:00,51.99,52.14,51.93,52.09,74600.0,39.6788,39.7933,39.633,39.7551,74600.0
2008-03-19 11:30:00,52.1,52.18,51.99,52.08,72300.0,39.7628,39.8238,39.6788,39.7475,72300.0
2008-03-19 11:40:00,52.09,52.15,51.94,52.0,56700.0,39.7551,39.8009,39.6406,39.6864,56700.0
2008-03-19 11:50:00,51.99,52.08,51.9,51.9,74900.0,39.6788,39.7475,39.6101,39.6101,74900.0
2008-03-19 12:00:00,51.91,51.99,51.75,51.9,89700.0,39.6177,39.6788,39.4956,39.6101,89700.0
2008-03-19 12:10:00,51.91,51.96,51.8,51.94,96100.0,39.6177,39.6559,39.5338,39.6406,96100.0
2008-03-19 12:20:00,51.94,51.99,51.74,51.77,113800.0,39.6406,39.6788,39.488,39.5109,113800.0
2008-03-19 12:30:00,51.78,51.81,51.49,51.53,128700.0,39.5185,39.5414,39.2972,39.3277,128700.0
2008-03-19 12:40:00,51.51,51.54,51.35,51.44,121000.0,39.3125,39.3354,39.1904,39.259,121000.0
2008-03-19 12:50:00,51.47,51.61,51.39,51.41,63700.0,39.2819,39.3888,39.2209,39.2361,63700.0
2008-03-19 13:00:00,51.4,51.58,51.34,51.48,59200.0,39.2285,39.3659,39.1827,39.2896,59200.0
2008-03-19 13:10:00,51.47,51.51,51.33,51.47,68300.0,39.2819,39.3125,39.1751,39.2819,68300.0
2008-03-19 13:20:00,51.47,51.67,51.24,51.32,81400.0,39.2819,39.4346,39.1064,39.1675,81400.0
2008-03-19 13:30:00,51.31,51.42,51.18,51.26,61900.0,39.1598,39.2438,39.0606,39.1217,61900.0
2008-03-19 13:40:00,51.25,51.38,51.15,51.23,61300.0,39.114,39.2133,39.0377,39.0988,61300.0
2008-03-19 13:50:00,51.24,51.29,51.05,51.17,88900.0,39.1064,39.1446,38.9614,39.053,88900.0
2008-03-19 14:00:00,51.18,51.29,51.02,51.07,132800.0,39.0606,39.1446,38.9385,38.9767,132800.0
2008-03-19 14:10:00,51.08,51.27,51.02,51.13,121600.0,38.9843,39.1293,38.9385,39.0225,121600.0
2008-03-19 14:20:00,51.15,51.38,51.13,51.17,84800.0,39.0377,39.2133,39.0225,39.053,84800.0
2008-03-19 14:30:00,51.18,51.21,50.94,50.94,92300.0,39.0606,39.0835,38.8774,38.8774,92300.0
2008-03-19 14:40:00,50.94,51.06,50.81,50.95,95600.0,38.8774,38.969,38.7782,38.8851,95600.0
2008-03-19 14:50:00,50.96,51.38,50.95,51.36,82900.0,38.8927,39.2133,38.8851,39.198,82900.0
2008-03-19 15:00:00,51.35,51.59,51.19,51.53,91900.0,39.1904,39.3735,39.0682,39.3277,91900.0
2008-03-19 15:10:00,51.55,51.61,51.15,51.18,85200.0,39.343,39.3888,39.0377,39.0606,85200.0
2008-03-19 15:20:00,51.15,51.28,50.91,51.03,103300.0,39.0377,39.1369,38.8545,38.9461,103300.0
2008-03-19 15:30:00,51.01,51.12,50.77,50.77,70200.0,38.9309,39.0148,38.7477,38.7477,70200.0
2008-03-19 15:40:00,50.77,51.11,50.77,51.02,138100.0,38.7477,39.0072,38.7477,38.9385,138100.0
2008-03-19 15:50:00,51.02,51.03,50.85,50.95,316200.0,38.9385,38.9461,38.8088,38.8851,316200.0
2008-03-20 09:30:00,51.93,52.09,51.7,51.7,102000.0,39.633,39.7551,39.4575,39.4575,102000.0
2008-03-20 09:40:00,51.73,51.73,51.39,51.46,183900.0,39.4804,39.4804,39.2209,39.2743,183900.0
2008-03-20 09:50:00,51.46,51.54,51.34,51.53,140100.0,39.2743,39.3354,39.1827,39.3277,140100.0
2008-03-20 10:00:00,51.54,51.85,51.52,51.64,130500.0,39.3354,39.572,39.3201,39.4117,130500.0
2008-03-20 10:10:00,51.64,51.82,51.58,51.76,84100.0,39.4117,39.5491,39.3659,39.5033,84100.0
2008-03-20 10:20:00,51.77,52.04,51.75,51.96,107800.0,39.5109,39.717,39.4956,39.6559,107800.0
2008-03-20 10:30:00,51.96,51.97,51.84,51.97,166200.0,39.6559,39.6635,39.5643,39.6635,166200.0
2008-03-20 10:40:00,51.92,52.08,51.86,52.01,66000.0,39.6254,39.7475,39.5796,39.6941,66000.0
2008-03-20 10:50:00,52.03,52.33,51.98,52.31,97700.0,39.7093,39.9383,39.6712,39.923,97700.0
2008-03-20 11:00:00,52.31,52.32,52.19,52.27,63900.0,39.923,39.9307,39.8314,39.8925,63900.0
2008-03-20 11:10:00,52.28,52.29,52.08,52.18,72900.0,39.9001,39.9078,39.7475,39.8238,72900.0
2008-03-20 11:20:00,52.21,52.37,52.12,52.3,50200.0,39.8467,39.9688,39.778,39.9154,50200.0
2008-03-20 11:30:00,52.31,52.36,52.22,52.22,106400.0,39.923,39.9612,39.8543,39.8543,106400.0
2008-03-20 11:40:00,52.23,52.25,51.99,51.99,58300.0,39.862,39.8772,39.6788,39.6788,58300.0
2008-03-20 11:50:00,52.01,52.11,51.96,52.07,81800.0,39.6941,39.7704,39.6559,39.7399,81800.0
2008-03-20 12:00:00,52.08,52.34,52.07,52.08,135600.0,39.7475,39.9459,39.7399,39.7475,135600.0
2008-03-20 12:10:00,52.07,52.34,52.02,52.25,102300.0,39.7399,39.9459,39.7017,39.8772,102300.0
2008-03-20 12:20:00,52.27,52.27,52.0,52.02,90200.0,39.8925,39.8925,39.6864,39.7017,90200.0
2008-03-20 12:30:00,52.04,52.14,51.92,52.02,53100.0,39.717,39.7933,39.6254,39.7017,53100.0
2008-03-20 12:40:00,52.03,52.18,51.92,52.1,66500.0,39.7093,39.8238,39.6254,39.7628,66500.0
2008-03-20 12:50:00,52.1,52.25,52.05,52.05,59500.0,39.7628,39.8772,39.7246,39.7246,59500.0
2008-03-20 13:00:00,52.07,52.29,52.01,52.17,81700.0,39.7399,39.9078,39.6941,39.8162,81700.0
2008-03-20 13:10:00,52.19,52.26,52.03,52.22,51200.0,39.8314,39.8849,39.7093,39.8543,51200.0
2008-03-20 13:20:00,52.23,52.39,52.21,52.33,51400.0,39.862,39.9841,39.8467,39.9383,51400.0
2008-03-20 13:30:00,52.32,52.54,52.3,52.52,31400.0,39.9307,40.0986,39.9154,40.0833,31400.0
2008-03-20 13:40:00,52.53,52.62,52.45,52.52,96600.0,40.0909,40.1596,40.0299,40.0833,96600.0
2008-03-20 13:50:00,52.51,52.52,52.36,52.43,110300.0,40.0757,40.0833,39.9612,40.0146,110300.0
2008-03-20 14:00:00,52.41,52.53,52.4,52.45,66800.0,39.9993,40.0909,39.9917,40.0299,66800.0
2008-03-20 14:10:00,52.46,52.51,52.25,52.31,120100.0,40.0375,40.0757,39.8772,39.923,120100.0
2008-03-20 14:20:00,52.31,52.55,52.23,52.53,85800.0,39.923,40.1062,39.862,40.0909,85800.0
2008-03-20 14:30:00,52.55,52.64,52.46,52.63,125400.0,40.1062,40.1749,40.0375,40.1673,125400.0
2008-03-20 14:40:00,52.62,52.63,52.44,52.48,70300.0,40.1596,40.1673,40.0222,40.0528,70300.0
2008-03-20 14:50:00,52.49,52.62,52.4,52.58,116400.0,40.0604,40.1596,39.9917,40.1291,116400.0
2008-03-20 15:00:00,52.58,52.65,52.52,52.58,74200.0,40.1291,40.1825,40.0833,40.1291,74200.0
2008-03-20 15:10:00,52.59,52.7,52.54,52.69,99000.0,40.1367,40.2207,40.0986,40.213,99000.0
2008-03-20 15:20:00,52.7,52.91,52.68,52.77,133300.0,40.2207,40.381,40.2054,40.2741,133300.0
2008-03-20 15:30:00,52.79,52.9,52.44,52.55,112200.0,40.2894,40.3733,40.0222,40.1062,112200.0
2008-03-20 15:40:00,52.57,52.9,52.55,52.61,143200.0,40.1215,40.3733,40.1062,40.152,143200.0
2008-03-20 15:50:00,52.61,52.88,52.58,52.71,178600.0,40.152,40.3581,40.1291,40.2283,178600.0
2008-03-24 09:30:00,53.7,53.96,53.6,53.96,105500.0,40.9839,41.1823,40.9076,41.1823,105500.0
2008-03-24 09:40:00,53.96,54.41,53.95,54.27,111800.0,41.1823,41.5258,41.1747,41.4189,111800.0
2008-03-24 09:50:00,54.28,54.37,54.18,54.29,42400.0,41.4265,41.4952,41.3502,41.4342,42400.0
2008-03-24 10:00:00,54.31,54.63,54.31,54.54,61900.0,41.4494,41.6937,41.4494,41.625,61900.0
2008-03-24 10:10:00,54.55,54.77,54.55,54.74,65300.0,41.6326,41.8005,41.6326,41.7776,65300.0
2008-03-24 10:20:00,54.74,54.77,54.52,54.65,126500.0,41.7776,41.8005,41.6097,41.7089,126500.0
2008-03-24 10:30:00,54.62,54.89,54.61,54.82,80300.0,41.686,41.8921,41.6784,41.8387,80300.0
2008-03-24 10:40:00,54.82,54.99,54.76,54.76,162400.0,41.8387,41.9684,41.7929,41.7929,162400.0
2008-03-24 10:50:00,54.76,54.76,54.44,54.45,125900.0,41.7929,41.7929,41.5486,41.5563,125900.0
2008-03-24 11:00:00,54.47,54.49,54.31,54.33,82000.0,41.5715,41.5868,41.4494,41.4647,82000.0
2008-03-24 11:10:00,54.33,54.4,54.27,54.35,129500.0,41.4647,41.5181,41.4189,41.48,129500.0
2008-03-24 11:20:00,54.33,54.43,54.27,54.42,77200.0,41.4647,41.541,41.4189,41.5334,77200.0
2008-03-24 11:30:00,54.41,54.5,54.37,54.5,88100.0,41.5258,41.5944,41.4952,41.5944,88100.0
2008-03-24 11:40:00,54.5,54.72,54.48,54.69,112200.0,41.5944,41.7623,41.5792,41.7394,112200.0
2008-03-24 11:50:00,54.69,54.69,54.57,54.62,46600.0,41.7394,41.7394,41.6479,41.686,46600.0
2008-03-24 12:00:00,54.63,54.73,54.59,54.71,28400.0,41.6937,41.77,41.6631,41.7547,28400.0
2008-03-24 12:10:00,54.7,54.88,54.62,54.88,62800.0,41.7471,41.8845,41.686,41.8845,62800.0
2008-03-24 12:20:00,54.88,54.88,54.8,54.84,71300.0,41.8845,41.8845,41.8234,41.8539,71300.0
2008-03-24 12:30:00,54.87,54.9,54.77,54.87,38000.0,41.8768,41.8997,41.8005,41.8768,38000.0
2008-03-24 12:40:00,54.88,54.99,54.87,54.98,74900.0,41.8845,41.9684,41.8768,41.9608,74900.0
2008-03-24 12:50:00,54.98,55.08,54.92,54.93,128100.0,41.9608,42.0371,41.915,41.9226,128100.0
2008-03-24 13:00:00,54.92,55.02,54.86,54.94,96200.0,41.915,41.9913,41.8692,41.9302,96200.0
2008-03-24 13:10:00,54.92,54.96,54.85,54.88,45800.0,41.915,41.9455,41.8616,41.8845,45800.0
2008-03-24 13:20:00,54.89,54.98,54.86,54.9,40400.0,41.8921,41.9608,41.8692,41.8997,40400.0
2008-03-24 13:30:00,54.89,54.91,54.82,54.84,61400.0,41.8921,41.9074,41.8387,41.8539,61400.0
2008-03-24 13:40:00,54.84,54.94,54.81,54.94,57500.0,41.8539,41.9302,41.831,41.9302,57500.0
2008-03-24 13:50:00,54.95,55.05,54.9,55.05,80000.0,41.9379,42.0142,41.8997,42.0142,80000.0
2008-03-24 14:00:00,55.05,55.05,54.87,54.88,100400.0,42.0142,42.0142,41.8768,41.8845,100400.0
2008-03-24 14:10:00,54.87,54.87,54.69,54.84,104400.0,41.8768,41.8768,41.7394,41.8539,104400.0
2008-03-24 14:20:00,54.85,54.96,54.75,54.94,147100.0,41.8616,41.9455,41.7852,41.9302,147100.0
2008-03-24 14:30:00,54.95,55.0,54.84,54.93,77800.0,41.9379,41.976,41.8539,41.9226,77800.0
2008-03-24 14:40:00,54.92,55.01,54.74,54.74,70100.0,41.915,41.9837,41.7776,41.7776,70100.0
2008-03-24 14:50:00,54.74,54.76,54.54,54.6,86300.0,41.7776,41.7929,41.625,41.6708,86300.0
2008-03-24 15:00:00,54.6,54.67,54.41,54.53,90000.0,41.6708,41.7242,41.5258,41.6173,90000.0
2008-03-24 15:10:00,54.53,54.71,54.52,54.68,96100.0,41.6173,41.7547,41.6097,41.7318,96100.0
2008-03-24 15:20:00,54.67,54.68,54.46,54.46,103200.0,41.7242,41.7318,41.5639,41.5639,103200.0
2008-03-24 15:30:00,54.46,54.62,54.36,54.6,176400.0,41.5639,41.686,41.4876,41.6708,176400.0
2008-03-24 15:40:00,54.6,54.66,54.5,54.51,97700.0,41.6708,41.7166,41.5944,41.6021,97700.0
2008-03-24 15:50:00,54.53,54.94,54.53,54.9,189400.0,41.6173,41.9302,41.6173,41.8997,189400.0
2008-03-25 09:30:00,55.15,55.6,55.15,55.5,121900.0,42.0905,42.434,42.0905,42.3576,121900.0
2008-03-25 09:40:00,55.51,55.66,55.49,55.56,154700.0,42.3653,42.4798,42.35,42.4034,154700.0
2008-03-25 09:50:00,55.57,55.62,55.32,55.35,157700.0,42.4111,42.4492,42.2203,42.2432,157700.0
2008-03-25 10:00:00,55.34,55.43,55.2,55.4,314000.0,42.2355,42.3042,42.1287,42.2813,314000.0
2008-03-25 10:10:00,55.41,55.63,55.38,55.52,190000.0,42.289,42.4569,42.2661,42.3729,190000.0
2008-03-25 10:20:00,55.54,55.59,55.38,55.39,117800.0,42.3882,42.4263,42.2661,42.2737,117800.0
2008-03-25 10:30:00,55.4,55.5,55.25,55.3,79000.0,42.2813,42.3576,42.1668,42.205,79000.0
2008-03-25 10:40:00,55.29,55.46,55.27,55.42,85300.0,42.1974,42.3271,42.1821,42.2966,85300.0
2008-03-25 10:50:00,55.45,55.47,55.28,55.38,97800.0,42.3195,42.3347,42.1897,42.2661,97800.0
2008-03-25 11:00:00,55.4,55.51,55.34,55.34,54400.0,42.2813,42.3653,42.2355,42.2355,54400.0
2008-03-25 11:10:00,55.33,55.52,55.29,55.32,83300.0,42.2279,42.3729,42.1974,42.2203,83300.0
2008-03-25 11:20:00,55.32,55.52,55.32,55.4,71000.0,42.2203,42.3729,42.2203,42.2813,71000.0
2008-03-25 11:30:00,55.4,55.45,55.31,55.35,63400.0,42.2813,42.3195,42.2126,42.2432,63400.0
2008-03-25 11:40:00,55.34,55.48,55.33,55.35,95600.0,42.2355,42.3424,42.2279,42.2432,95600.0
2008-03-25 11:50:00,55.36,55.5,55.33,55.39,64800.0,42.2508,42.3576,42.2279,42.2737,64800.0
2008-03-25 12:00:00,55.39,55.67,55.36,55.66,117400.0,42.2737,42.4874,42.2508,42.4798,117400.0
2008-03-25 12:10:00,55.66,55.72,55.61,55.66,69200.0,42.4798,42.5255,42.4416,42.4798,69200.0
2008-03-25 12:20:00,55.67,55.78,55.57,55.74,55600.0,42.4874,42.5713,42.4111,42.5408,55600.0
2008-03-25 12:30:00,55.73,55.76,55.59,55.64,164500.0,42.5332,42.5561,42.4263,42.4645,164500.0
2008-03-25 12:40:00,55.64,55.72,55.6,55.68,52100.0,42.4645,42.5255,42.434,42.495,52100.0
2008-03-25 12:50:00,55.68,55.74,55.55,55.6,37400.0,42.495,42.5408,42.3958,42.434,37400.0
2008-03-25 13:00:00,55.6,55.68,55.42,55.49,96300.0,42.434,42.495,42.2966,42.35,96300.0
2008-03-25 13:10:00,55.49,55.53,55.43,55.48,55500.0,42.35,42.3805,42.3042,42.3424,55500.0
2008-03-25 13:20:00,55.46,55.59,55.44,55.58,54900.0,42.3271,42.4263,42.3118,42.4187,54900.0
2008-03-25 13:30:00,55.61,55.71,55.49,55.5,96600.0,42.4416,42.5179,42.35,42.3576,96600.0
2008-03-25 13:40:00,55.5,55.57,55.45,55.49,177500.0,42.3576,42.4111,42.3195,42.35,177500.0
2008-03-25 13:50:00,55.49,55.65,55.42,55.61,158300.0,42.35,42.4721,42.2966,42.4416,158300.0
2008-03-25 14:00:00,55.61,55.67,55.54,55.55,152400.0,42.4416,42.4874,42.3882,42.3958,152400.0
2008-03-25 14:10:00,55.56,55.58,55.44,55.51,98800.0,42.4034,42.4187,42.3118,42.3653,98800.0
2008-03-25 14:20:00,55.51,55.57,55.48,55.52,122100.0,42.3653,42.4111,42.3424,42.3729,122100.0
2008-03-25 14:30:00,55.53,55.54,55.41,55.47,68700.0,42.3805,42.3882,42.289,42.3347,68700.0
2008-03-25 14:40:00,55.48,55.64,55.39,55.57,71500.0,42.3424,42.4645,42.2737,42.4111,71500.0
2008-03-25 14:50:00,55.57,55.66,55.5,55.54,101100.0,42.4111,42.4798,42.3576,42.3882,101100.0
2008-03-25 15:00:00,55.55,55.67,55.51,55.54,105300.0,42.3958,42.4874,42.3653,42.3882,105300.0
2008-03-25 15:10:00,55.54,55.68,55.51,55.58,107200.0,42.3882,42.495,42.3653,42.4187,107200.0
2008-03-25 15:20:00,55.58,55.69,55.5,55.55,73700.0,42.4187,42.5026,42.3576,42.3958,73700.0
2008-03-25 15:30:00,55.55,55.61,55.45,55.5,83400.0,42.3958,42.4416,42.3195,42.3576,83400.0
2008-03-25 15:40:00,55.51,55.67,55.39,55.39,114400.0,42.3653,42.4874,42.2737,42.2737,114400.0
2008-03-25 15:50:00,55.4,55.61,55.3,55.48,206700.0,42.2813,42.4416,42.205,42.3424,206700.0
2008-03-26 09:30:00,54.95,55.31,54.95,55.19,66400.0,41.9379,42.2126,41.9379,42.121,66400.0
2008-03-26 09:40:00,55.19,55.28,54.86,54.88,89300.0,42.121,42.1897,41.8692,41.8845,89300.0
2008-03-26 09:50:00,54.9,55.0,54.83,54.95,31700.0,41.8997,41.976,41.8463,41.9379,31700.0
2008-03-26 10:00:00,54.97,55.08,54.9,55.08,42800.0,41.9531,42.0371,41.8997,42.0371,42800.0
2008-03-26 10:10:00,55.07,55.16,54.94,54.95,42600.0,42.0295,42.0982,41.9302,41.9379,42600.0
2008-03-26 10:20:00,54.96,55.0,54.82,54.9,32300.0,41.9455,41.976,41.8387,41.8997,32300.0
2008-03-26 10:30:00,54.88,54.88,54.62,54.74,69700.0,41.8845,41.8845,41.686,41.7776,69700.0
2008-03-26 10:40:00,54.74,54.74,54.56,54.57,14200.0,41.7776,41.7776,41.6402,41.6479,14200.0
2008-03-26 10:50:00,54.6,54.75,54.56,54.69,31900.0,41.6708,41.7852,41.6402,41.7394,31900.0
2008-03-26 11:00:00,54.7,54.79,54.61,54.76,18700.0,41.7471,41.8158,41.6784,41.7929,18700.0
2008-03-26 11:10:00,54.76,54.81,54.6,54.64,188600.0,41.7929,41.831,41.6708,41.7013,188600.0
2008-03-26 11:20:00,54.65,54.76,54.54,54.71,120900.0,41.7089,41.7929,41.625,41.7547,120900.0
2008-03-26 11:30:00,54.73,54.73,54.6,54.65,59600.0,41.77,41.77,41.6708,41.7089,59600.0
2008-03-26 11:40:00,54.65,54.81,54.55,54.75,63200.0,41.7089,41.831,41.6326,41.7852,63200.0
2008-03-26 11:50:00,54.76,54.8,54.67,54.67,53700.0,41.7929,41.8234,41.7242,41.7242,53700.0
2008-03-26 12:00:00,54.67,54.75,54.67,54.75,18200.0,41.7242,41.7852,41.7242,41.7852,18200.0
2008-03-26 12:10:00,54.75,54.75,54.63,54.71,30800.0,41.7852,41.7852,41.6937,41.7547,30800.0
2008-03-26 12:20:00,54.72,54.75,54.69,54.75,12900.0,41.7623,41.7852,41.7394,41.7852,12900.0
2008-03-26 12:30:00,54.74,54.75,54.64,54.67,14800.0,41.7776,41.7852,41.7013,41.7242,14800.0
2008-03-26 12:40:00,54.66,54.71,54.51,54.65,41400.0,41.7166,41.7547,41.6021,41.7089,41400.0
2008-03-26 12:50:00,54.64,54.65,54.5,54.63,21100.0,41.7013,41.7089,41.5944,41.6937,21100.0
2008-03-26 13:00:00,54.64,54.65,54.51,54.55,22300.0,41.7013,41.7089,41.6021,41.6326,22300.0
2008-03-26 13:10:00,54.54,54.64,54.54,54.61,21300.0,41.625,41.7013,41.625,41.6784,21300.0
2008-03-26 13:20:00,54.61,54.67,54.56,54.63,23200.0,41.6784,41.7242,41.6402,41.6937,23200.0
2008-03-26 13:30:00,54.61,54.61,54.46,54.55,57900.0,41.6784,41.6784,41.5639,41.6326,57900.0
2008-03-26 13:40:00,54.54,54.57,54.49,54.54,29600.0,41.625,41.6479,41.5868,41.625,29600.0
2008-03-26 13:50:00,54.55,54.65,54.55,54.63,59900.0,41.6326,41.7089,41.6326,41.6937,59900.0
2008-03-26 14:00:00,54.63,54.72,54.51,54.71,63900.0,41.6937,41.7623,41.6021,41.7547,63900.0
2008-03-26 14:10:00,54.72,54.75,54.71,54.75,32800.0,41.7623,41.7852,41.7547,41.7852,32800.0
2008-03-26 14:20:00,54.75,54.75,54.64,54.67,67300.0,41.7852,41.7852,41.7013,41.7242,67300.0
2008-03-26 14:30:00,54.68,54.75,54.59,54.74,52000.0,41.7318,41.7852,41.6631,41.7776,52000.0
2008-03-26 14:40:00,54.73,54.75,54.58,54.73,45300.0,41.77,41.7852,41.6555,41.77,45300.0
2008-03-26 14:50:00,54.74,54.96,54.63,54.96,96700.0,41.7776,41.9455,41.6937,41.9455,96700.0
2008-03-26 15:00:00,54.96,54.99,54.82,54.89,92800.0,41.9455,41.9684,41.8387,41.8921,92800.0
2008-03-26 15:10:00,54.88,54.88,54.68,54.74,91600.0,41.8845,41.8845,41.7318,41.7776,91600.0
2008-03-26 15:20:00,54.74,54.83,54.56,54.68,86400.0,41.7776,41.8463,41.6402,41.7318,86400.0
2008-03-26 15:30:00,54.65,54.7,54.58,54.61,79400.0,41.7089,41.7471,41.6555,41.6784,79400.0
2008-03-26 15:40:00,54.6,54.78,54.45,54.77,148800.0,41.6708,41.8081,41.5563,41.8005,148800.0
2008-03-26 15:50:00,54.77,55.13,54.65,55.0,267000.0,41.8005,42.0753,41.7089,41.976,267000.0
2008-03-27 09:30:00,55.7,55.72,55.44,55.46,75900.0,42.5103,42.5255,42.3118,42.3271,75900.0
2008-03-27 09:40:00,55.46,55.64,55.45,55.62,118000.0,42.3271,42.4645,42.3195,42.4492,118000.0
2008-03-27 09:50:00,55.62,55.63,55.39,55.5,45700.0,42.4492,42.4569,42.2737,42.3576,45700.0
2008-03-27 10:00:00,55.52,55.52,55.32,55.34,42000.0,42.3729,42.3729,42.2203,42.2355,42000.0
2008-03-27 10:10:00,55.33,55.37,55.15,55.19,49300.0,42.2279,42.2584,42.0905,42.121,49300.0
2008-03-27 10:20:00,55.17,55.17,54.95,54.97,37200.0,42.1058,42.1058,41.9379,41.9531,37200.0
2008-03-27 10:30:00,54.98,55.0,54.81,54.99,39600.0,41.9608,41.976,41.831,41.9684,39600.0
2008-03-27 10:40:00,55.0,55.03,54.94,55.01,22600.0,41.976,41.9989,41.9302,41.9837,22600.0
2008-03-27 10:50:00,54.96,55.23,54.95,55.17,36500.0,41.9455,42.1516,41.9379,42.1058,36500.0
2008-03-27 11:00:00,55.18,55.22,54.98,55.07,28700.0,42.1134,42.1439,41.9608,42.0295,28700.0
2008-03-27 11:10:00,55.08,55.12,54.99,55.1,45700.0,42.0371,42.0676,41.9684,42.0524,45700.0
2008-03-27 11:20:00,55.11,55.26,55.08,55.23,21500.0,42.06,42.1745,42.0371,42.1516,21500.0
2008-03-27 11:30:00,55.23,55.31,55.17,55.26,19500.0,42.1516,42.2126,42.1058,42.1745,19500.0
2008-03-27 11:40:00,55.27,55.43,55.26,55.43,35600.0,42.1821,42.3042,42.1745,42.3042,35600.0
2008-03-27 11:50:00,55.44,55.44,55.29,55.31,11800.0,42.3118,42.3118,42.1974,42.2126,11800.0
2008-03-27 12:00:00,55.3,55.39,55.26,55.3,11100.0,42.205,42.2737,42.1745,42.205,11100.0
2008-03-27 12:10:00,55.29,55.48,55.26,55.41,47100.0,42.1974,42.3424,42.1745,42.289,47100.0
2008-03-27 12:20:00,55.43,55.54,55.35,55.54,16500.0,42.3042,42.3882,42.2432,42.3882,16500.0
2008-03-27 12:30:00,55.52,55.63,55.51,55.51,17300.0,42.3729,42.4569,42.3653,42.3653,17300.0
2008-03-27 12:40:00,55.55,55.67,55.51,55.63,36000.0,42.3958,42.4874,42.3653,42.4569,36000.0
2008-03-27 12:50:00,55.63,55.65,55.58,55.58,26000.0,42.4569,42.4721,42.4187,42.4187,26000.0
2008-03-27 13:00:00,55.55,55.65,55.45,55.58,87400.0,42.3958,42.4721,42.3195,42.4187,87400.0
2008-03-27 13:10:00,55.58,55.64,55.42,55.42,23300.0,42.4187,42.4645,42.2966,42.2966,23300.0
2008-03-27 13:20:00,55.42,55.46,55.38,55.39,26600.0,42.2966,42.3271,42.2661,42.2737,26600.0
2008-03-27 13:30:00,55.4,55.42,55.05,55.17,32200.0,42.2813,42.2966,42.0142,42.1058,32200.0
2008-03-27 13:40:00,55.19,55.19,55.03,55.13,35700.0,42.121,42.121,41.9989,42.0753,35700.0
2008-03-27 13:50:00,55.14,55.16,55.09,55.13,14600.0,42.0829,42.0982,42.0447,42.0753,14600.0
2008-03-27 14:00:00,55.12,55.15,54.98,55.12,19600.0,42.0676,42.0905,41.9608,42.0676,19600.0
2008-03-27 14:10:00,55.12,55.18,55.02,55.11,36200.0,42.0676,42.1134,41.9913,42.06,36200.0
2008-03-27 14:20:00,55.1,55.15,55.03,55.04,46900.0,42.0524,42.0905,41.9989,42.0066,46900.0
2008-03-27 14:30:00,55.04,55.35,55.04,55.34,45500.0,42.0066,42.2432,42.0066,42.2355,45500.0
2008-03-27 14:40:00,55.33,55.36,55.18,55.21,90300.0,42.2279,42.2508,42.1134,42.1363,90300.0
2008-03-27 14:50:00,55.21,55.32,55.06,55.09,106800.0,42.1363,42.2203,42.0218,42.0447,106800.0
2008-03-27 15:00:00,55.1,55.25,55.07,55.21,53200.0,42.0524,42.1668,42.0295,42.1363,53200.0
2008-03-27 15:10:00,55.21,55.25,55.09,55.12,72200.0,42.1363,42.1668,42.0447,42.0676,72200.0
2008-03-27 15:20:00,55.12,55.15,54.98,55.1,44000.0,42.0676,42.0905,41.9608,42.0524,44000.0
2008-03-27 15:30:00,55.12,55.19,54.85,54.88,92500.0,42.0676,42.121,41.8616,41.8845,92500.0
2008-03-27 15:40:00,54.9,54.97,54.83,54.94,169500.0,41.8997,41.9531,41.8463,41.9302,169500.0
2008-03-27 15:50:00,54.94,55.0,54.83,54.91,88400.0,41.9302,41.976,41.8463,41.9074,88400.0
2008-03-28 09:30:00,55.77,55.87,55.57,55.78,73000.0,42.5637,42.64,42.4111,42.5713,73000.0
2008-03-28 09:40:00,55.76,55.81,55.56,55.56,37400.0,42.5561,42.5942,42.4034,42.4034,37400.0
2008-03-28 09:50:00,55.56,55.7,55.56,55.63,98500.0,42.4034,42.5103,42.4034,42.4569,98500.0
2008-03-28 10:00:00,55.65,55.83,55.64,55.74,37300.0,42.4721,42.6095,42.4645,42.5408,37300.0
2008-03-28 10:10:00,55.75,55.78,55.53,55.59,53200.0,42.5484,42.5713,42.3805,42.4263,53200.0
2008-03-28 10:20:00,55.59,55.73,55.53,55.69,76300.0,42.4263,42.5332,42.3805,42.5026,76300.0
2008-03-28 10:30:00,55.68,55.73,55.33,55.33,166800.0,42.495,42.5332,42.2279,42.2279,166800.0
2008-03-28 10:40:00,55.34,55.52,55.32,55.39,88600.0,42.2355,42.3729,42.2203,42.2737,88600.0
2008-03-28 10:50:00,55.39,55.59,55.39,55.56,111400.0,42.2737,42.4263,42.2737,42.4034,111400.0
2008-03-28 11:00:00,55.55,55.57,55.43,55.44,51800.0,42.3958,42.4111,42.3042,42.3118,51800.0
2008-03-28 11:10:00,55.44,55.58,55.34,55.4,119900.0,42.3118,42.4187,42.2355,42.2813,119900.0
2008-03-28 11:20:00,55.39,55.52,55.31,55.48,86600.0,42.2737,42.3729,42.2126,42.3424,86600.0
2008-03-28 11:30:00,55.52,55.55,55.46,55.49,21100.0,42.3729,42.3958,42.3271,42.35,21100.0
2008-03-28 11:40:00,55.48,55.55,55.46,55.52,56100.0,42.3424,42.3958,42.3271,42.3729,56100.0
2008-03-28 11:50:00,55.53,55.55,55.43,55.5,21400.0,42.3805,42.3958,42.3042,42.3576,21400.0
2008-03-28 12:00:00,55.54,55.55,55.31,55.32,30700.0,42.3882,42.3958,42.2126,42.2203,30700.0
2008-03-28 12:10:00,55.31,55.42,55.25,55.32,19200.0,42.2126,42.2966,42.1668,42.2203,19200.0
2008-03-28 12:20:00,55.37,55.52,55.37,55.51,22900.0,42.2584,42.3729,42.2584,42.3653,22900.0
2008-03-28 12:30:00,55.5,55.52,55.41,55.45,42200.0,42.3576,42.3729,42.289,42.3195,42200.0
2008-03-28 12:40:00,55.45,55.52,55.43,55.44,69800.0,42.3195,42.3729,42.3042,42.3118,69800.0
2008-03-28 12:50:00,55.43,55.51,55.43,55.48,35300.0,42.3042,42.3653,42.3042,42.3424,35300.0
2008-03-28 13:00:00,55.49,55.58,55.45,55.45,39200.0,42.35,42.4187,42.3195,42.3195,39200.0
2008-03-28 13:10:00,55.46,55.53,55.46,55.48,16500.0,42.3271,42.3805,42.3271,42.3424,16500.0
2008-03-28 13:20:00,55.5,55.51,55.43,55.5,12400.0,42.3576,42.3653,42.3042,42.3576,12400.0
2008-03-28 13:30:00,55.5,55.51,55.35,55.42,17100.0,42.3576,42.3653,42.2432,42.2966,17100.0
2008-03-28 13:40:00,55.42,55.42,55.26,55.37,28300.0,42.2966,42.2966,42.1745,42.2584,28300.0
2008-03-28 13:50:00,55.37,55.41,55.31,55.41,11300.0,42.2584,42.289,42.2126,42.289,11300.0
2008-03-28 14:00:00,55.39,55.45,55.35,55.44,19300.0,42.2737,42.3195,42.2432,42.3118,19300.0
2008-03-28 14:10:00,55.42,55.57,55.35,55.48,29700.0,42.2966,42.4111,42.2432,42.3424,29700.0
2008-03-28 14:20:00,55.47,55.51,54.99,55.02,133900.0,42.3347,42.3653,41.9684,41.9913,133900.0
2008-03-28 14:30:00,55.05,55.24,55.04,55.07,40400.0,42.0142,42.1592,42.0066,42.0295,40400.0
2008-03-28 14:40:00,55.08,55.26,55.07,55.22,55900.0,42.0371,42.1745,42.0295,42.1439,55900.0
2008-03-28 14:50:00,55.23,55.4,55.16,55.38,56000.0,42.1516,42.2813,42.0982,42.2661,56000.0
2008-03-28 15:00:00,55.38,55.4,55.25,55.28,39400.0,42.2661,42.2813,42.1668,42.1897,39400.0
2008-03-28 15:10:00,55.28,55.29,55.01,55.15,61500.0,42.1897,42.1974,41.9837,42.0905,61500.0
2008-03-28 15:20:00,55.17,55.39,55.15,55.35,34300.0,42.1058,42.2737,42.0905,42.2432,34300.0
2008-03-28 15:30:00,55.36,55.41,55.23,55.25,22000.0,42.2508,42.289,42.1516,42.1668,22000.0
2008-03-28 15:40:00,55.24,55.28,55.08,55.14,34600.0,42.1592,42.1897,42.0371,42.0829,34600.0
2008-03-28 15:50:00,55.16,55.3,55.1,55.14,28100.0,42.0982,42.205,42.0524,42.0829,28100.0
2008-03-31 08:10:00,56.13,56.14,56.13,56.14,29500.0,42.8385,42.8461,42.8385,42.8461,29500.0
2008-03-31 08:20:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 08:30:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 08:40:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 08:50:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 09:00:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 09:10:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 09:20:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 09:30:00,55.63,55.85,55.47,55.59,84700.0,42.4569,42.6248,42.3347,42.4263,84700.0
2008-03-31 09:40:00,55.6,56.04,55.6,56.02,75000.0,42.434,42.7698,42.434,42.7545,75000.0
2008-03-31 09:50:00,56.02,56.03,55.74,55.81,135800.0,42.7545,42.7621,42.5408,42.5942,135800.0
2008-03-31 10:00:00,55.79,55.81,55.69,55.73,88700.0,42.579,42.5942,42.5026,42.5332,88700.0
2008-03-31 10:10:00,55.71,55.76,55.6,55.76,78400.0,42.5179,42.5561,42.434,42.5561,78400.0
2008-03-31 10:20:00,55.76,55.83,55.62,55.7,86500.0,42.5561,42.6095,42.4492,42.5103,86500.0
2008-03-31 10:30:00,55.65,55.77,55.61,55.74,41600.0,42.4721,42.5637,42.4416,42.5408,41600.0
2008-03-31 10:40:00,55.72,55.74,55.61,55.62,44700.0,42.5255,42.5408,42.4416,42.4492,44700.0
2008-03-31 10:50:00,55.65,55.79,55.65,55.77,70600.0,42.4721,42.579,42.4721,42.5637,70600.0
2008-03-31 11:00:00,55.78,55.79,55.71,55.77,95600.0,42.5713,42.579,42.5179,42.5637,95600.0
2008-03-31 11:10:00,55.74,55.76,55.67,55.7,28300.0,42.5408,42.5561,42.4874,42.5103,28300.0
2008-03-31 11:20:00,55.71,55.81,55.65,55.79,77500.0,42.5179,42.5942,42.4721,42.579,77500.0
2008-03-31 11:30:00,55.78,55.81,55.71,55.72,60100.0,42.5713,42.5942,42.5179,42.5255,60100.0
2008-03-31 11:40:00,55.72,55.78,55.71,55.77,46400.0,42.5255,42.5713,42.5179,42.5637,46400.0
2008-03-31 11:50:00,55.78,55.79,55.7,55.75,44000.0,42.5713,42.579,42.5103,42.5484,44000.0
2008-03-31 12:00:00,55.76,55.8,55.72,55.76,75100.0,42.5561,42.5866,42.5255,42.5561,75100.0
2008-03-31 12:10:00,55.76,55.76,55.64,55.71,34100.0,42.5561,42.5561,42.4645,42.5179,34100.0
2008-03-31 12:20:00,55.71,55.75,55.65,55.75,56300.0,42.5179,42.5484,42.4721,42.5484,56300.0
2008-03-31 12:30:00,55.73,55.81,55.71,55.78,107800.0,42.5332,42.5942,42.5179,42.5713,107800.0
2008-03-31 12:40:00,55.77,55.79,55.71,55.78,15000.0,42.5637,42.579,42.5179,42.5713,15000.0
2008-03-31 12:50:00,55.79,55.87,55.73,55.83,117600.0,42.579,42.64,42.5332,42.6095,117600.0
2008-03-31 13:00:00,55.83,55.87,55.77,55.85,90400.0,42.6095,42.64,42.5637,42.6248,90400.0
2008-03-31 13:10:00,55.84,55.88,55.79,55.82,71100.0,42.6171,42.6477,42.579,42.6019,71100.0
2008-03-31 13:20:00,55.81,55.9,55.81,55.84,78200.0,42.5942,42.6629,42.5942,42.6171,78200.0
2008-03-31 13:30:00,55.84,55.92,55.82,55.91,88900.0,42.6171,42.6782,42.6019,42.6706,88900.0
2008-03-31 13:40:00,55.91,55.92,55.79,55.82,31800.0,42.6706,42.6782,42.579,42.6019,31800.0
2008-03-31 13:50:00,55.82,55.83,55.7,55.7,46100.0,42.6019,42.6095,42.5103,42.5103,46100.0
2008-03-31 14:00:00,55.71,55.73,55.63,55.64,35600.0,42.5179,42.5332,42.4569,42.4645,35600.0
2008-03-31 14:10:00,55.64,55.7,55.57,55.62,26700.0,42.4645,42.5103,42.4111,42.4492,26700.0
2008-03-31 14:20:00,55.63,55.8,55.63,55.78,48700.0,42.4569,42.5866,42.4569,42.5713,48700.0
2008-03-31 14:30:00,55.78,55.8,55.73,55.75,39400.0,42.5713,42.5866,42.5332,42.5484,39400.0
2008-03-31 14:40:00,55.76,55.78,55.59,55.69,32900.0,42.5561,42.5713,42.4263,42.5026,32900.0
2008-03-31 14:50:00,55.7,55.7,55.51,55.64,32100.0,42.5103,42.5103,42.3653,42.4645,32100.0
2008-03-31 15:00:00,55.65,55.68,55.58,55.63,32100.0,42.4721,42.495,42.4187,42.4569,32100.0
2008-03-31 15:10:00,55.67,55.71,55.6,55.68,33000.0,42.4874,42.5179,42.434,42.495,33000.0
2008-03-31 15:20:00,55.67,55.83,55.65,55.71,53100.0,42.4874,42.6095,42.4721,42.5179,53100.0
2008-03-31 15:30:00,55.72,55.78,55.65,55.78,98200.0,42.5255,42.5713,42.4721,42.5713,98200.0
2008-03-31 15:40:00,55.77,56.07,55.77,56.07,271100.0,42.5637,42.7927,42.5637,42.7927,271100.0
2008-03-31 15:50:00,56.06,56.06,55.75,55.76,287300.0,42.785,42.785,42.5484,42.5561,287300.0
2008-04-01 09:20:00,56.79,56.79,56.66,56.66,2400.0,43.3422,43.3422,43.243,43.243,2400.0
2008-04-01 09:30:00,56.76,57.36,56.76,57.16,100100.0,43.3193,43.7772,43.3193,43.6246,100100.0
2008-04-01 09:40:00,57.15,57.22,56.99,57.05,123100.0,43.6169,43.6703,43.4948,43.5406,123100.0
2008-04-01 09:50:00,57.05,57.13,57.0,57.04,196600.0,43.5406,43.6017,43.5024,43.533,196600.0
2008-04-01 10:00:00,57.04,57.29,57.04,57.19,509700.0,43.533,43.7238,43.533,43.6474,509700.0
2008-04-01 10:10:00,57.19,57.2,56.99,57.13,138500.0,43.6474,43.6551,43.4948,43.6017,138500.0
2008-04-01 10:20:00,57.1,57.17,57.03,57.12,120000.0,43.5788,43.6322,43.5253,43.594,120000.0
2008-04-01 10:30:00,57.11,57.24,57.09,57.21,130800.0,43.5864,43.6856,43.5711,43.6627,130800.0
2008-04-01 10:40:00,57.21,57.39,57.18,57.38,147100.0,43.6627,43.8001,43.6398,43.7925,147100.0
2008-04-01 10:50:00,57.39,57.71,57.37,57.7,226600.0,43.8001,44.0443,43.7848,44.0367,226600.0
2008-04-01 11:00:00,57.71,58.01,57.68,57.84,320600.0,44.0443,44.2733,44.0214,44.1435,320600.0
2008-04-01 11:10:00,57.85,57.89,57.7,57.7,110700.0,44.1512,44.1817,44.0367,44.0367,110700.0
2008-04-01 11:20:00,57.7,57.83,57.67,57.81,87700.0,44.0367,44.1359,44.0138,44.1206,87700.0
2008-04-01 11:30:00,57.81,57.82,57.71,57.82,261200.0,44.1206,44.1283,44.0443,44.1283,261200.0
2008-04-01 11:40:00,57.81,57.81,57.75,57.76,30500.0,44.1206,44.1206,44.0748,44.0825,30500.0
2008-04-01 11:50:00,57.76,58.05,57.74,58.05,76600.0,44.0825,44.3038,44.0672,44.3038,76600.0
2008-04-01 12:00:00,58.05,58.09,57.89,57.98,83900.0,44.3038,44.3343,44.1817,44.2504,83900.0
2008-04-01 12:10:00,57.98,58.14,57.92,58.13,82300.0,44.2504,44.3725,44.2046,44.3649,82300.0
2008-04-01 12:20:00,58.11,58.17,58.06,58.13,54300.0,44.3496,44.3954,44.3114,44.3649,54300.0
2008-04-01 12:30:00,58.13,58.14,58.05,58.07,56000.0,44.3649,44.3725,44.3038,44.3191,56000.0
2008-04-01 12:40:00,58.08,58.09,58.01,58.02,28100.0,44.3267,44.3343,44.2733,44.2809,28100.0
2008-04-01 12:50:00,58.03,58.05,57.94,58.0,121900.0,44.2885,44.3038,44.2198,44.2656,121900.0
2008-04-01 13:00:00,57.99,58.04,57.93,58.02,32600.0,44.258,44.2962,44.2122,44.2809,32600.0
2008-04-01 13:10:00,58.02,58.16,58.0,58.14,37200.0,44.2809,44.3878,44.2656,44.3725,37200.0
2008-04-01 13:20:00,58.14,58.25,58.1,58.18,63700.0,44.3725,44.4564,44.342,44.403,63700.0
2008-04-01 13:30:00,58.18,58.21,57.96,57.96,58100.0,44.403,44.4259,44.2351,44.2351,58100.0
2008-04-01 13:40:00,57.97,57.99,57.88,57.93,34600.0,44.2427,44.258,44.1741,44.2122,34600.0
2008-04-01 13:50:00,57.93,57.97,57.84,57.86,36600.0,44.2122,44.2427,44.1435,44.1588,36600.0
2008-04-01 14:00:00,57.86,57.86,57.75,57.75,70300.0,44.1588,44.1588,44.0748,44.0748,70300.0
2008-04-01 14:10:00,57.77,57.87,57.73,57.78,59700.0,44.0901,44.1664,44.0596,44.0977,59700.0
2008-04-01 14:20:00,57.78,58.01,57.77,57.81,120100.0,44.0977,44.2733,44.0901,44.1206,120100.0
2008-04-01 14:30:00,57.81,58.11,57.81,58.03,80100.0,44.1206,44.3496,44.1206,44.2885,80100.0
2008-04-01 14:40:00,58.03,58.17,58.02,58.16,260500.0,44.2885,44.3954,44.2809,44.3878,260500.0
2008-04-01 14:50:00,58.16,58.28,58.08,58.08,146000.0,44.3878,44.4793,44.3267,44.3267,146000.0
2008-04-01 15:00:00,58.09,58.19,58.02,58.16,100300.0,44.3343,44.4106,44.2809,44.3878,100300.0
2008-04-01 15:10:00,58.16,58.2,58.04,58.09,113400.0,44.3878,44.4183,44.2962,44.3343,113400.0
2008-04-01 15:20:00,58.09,58.12,58.07,58.1,120300.0,44.3343,44.3572,44.3191,44.342,120300.0
2008-04-01 15:30:00,58.08,58.11,57.95,58.08,159300.0,44.3267,44.3496,44.2275,44.3267,159300.0
2008-04-01 15:40:00,58.1,58.25,58.07,58.17,148300.0,44.342,44.4564,44.3191,44.3954,148300.0
2008-04-01 15:50:00,58.19,58.38,58.16,58.38,265000.0,44.4106,44.5557,44.3878,44.5557,265000.0
2008-04-02 09:30:00,58.81,59.0,58.33,58.33,205200.0,44.8838,45.0288,44.5175,44.5175,205200.0
2008-04-02 09:40:00,58.33,58.33,58.07,58.14,126300.0,44.5175,44.5175,44.3191,44.3725,126300.0
2008-04-02 09:50:00,58.14,58.21,57.99,58.12,110100.0,44.3725,44.4259,44.258,44.3572,110100.0
2008-04-02 10:00:00,58.05,58.31,58.03,58.3,72800.0,44.3038,44.5022,44.2885,44.4946,72800.0
2008-04-02 10:10:00,58.27,58.33,58.17,58.26,37700.0,44.4717,44.5175,44.3954,44.4641,37700.0
2008-04-02 10:20:00,58.23,58.55,58.21,58.47,59100.0,44.4412,44.6854,44.4259,44.6243,59100.0
2008-04-02 10:30:00,58.48,58.71,58.48,58.69,88700.0,44.632,44.8075,44.632,44.7923,88700.0
2008-04-02 10:40:00,58.7,58.72,58.49,58.51,67300.0,44.7999,44.8151,44.6396,44.6549,67300.0
2008-04-02 10:50:00,58.48,58.69,58.48,58.63,84700.0,44.632,44.7923,44.632,44.7465,84700.0
2008-04-02 11:00:00,58.64,58.64,58.51,58.52,85600.0,44.7541,44.7541,44.6549,44.6625,85600.0
2008-04-02 11:10:00,58.54,58.6,58.5,58.5,38900.0,44.6778,44.7236,44.6472,44.6472,38900.0
2008-04-02 11:20:00,58.51,58.57,58.37,58.46,65100.0,44.6549,44.7007,44.548,44.6167,65100.0
2008-04-02 11:30:00,58.46,58.61,58.45,58.59,65800.0,44.6167,44.7312,44.6091,44.7159,65800.0
2008-04-02 11:40:00,58.59,58.66,58.52,58.6,112200.0,44.7159,44.7694,44.6625,44.7236,112200.0
2008-04-02 11:50:00,58.59,58.6,58.53,58.56,26100.0,44.7159,44.7236,44.6701,44.693,26100.0
2008-04-02 12:00:00,58.57,58.61,58.51,58.51,64400.0,44.7007,44.7312,44.6549,44.6549,64400.0
2008-04-02 12:10:00,58.51,58.56,58.45,58.54,19000.0,44.6549,44.693,44.6091,44.6778,19000.0
2008-04-02 12:20:00,58.54,58.6,58.46,58.53,74300.0,44.6778,44.7236,44.6167,44.6701,74300.0
2008-04-02 12:30:00,58.51,58.55,58.42,58.44,75000.0,44.6549,44.6854,44.5862,44.6015,75000.0
2008-04-02 12:40:00,58.46,58.52,58.4,58.4,38200.0,44.6167,44.6625,44.5709,44.5709,38200.0
2008-04-02 12:50:00,58.41,58.55,58.35,58.49,29600.0,44.5786,44.6854,44.5328,44.6396,29600.0
2008-04-02 13:00:00,58.5,58.6,58.37,58.38,27800.0,44.6472,44.7236,44.548,44.5557,27800.0
2008-04-02 13:10:00,58.38,58.42,58.31,58.39,33800.0,44.5557,44.5862,44.5022,44.5633,33800.0
2008-04-02 13:20:00,58.4,58.51,58.39,58.5,28900.0,44.5709,44.6549,44.5633,44.6472,28900.0
2008-04-02 13:30:00,58.51,58.51,58.38,58.51,14900.0,44.6549,44.6549,44.5557,44.6549,14900.0
2008-04-02 13:40:00,58.51,58.61,58.51,58.56,31200.0,44.6549,44.7312,44.6549,44.693,31200.0
2008-04-02 13:50:00,58.57,58.6,58.54,58.54,40400.0,44.7007,44.7236,44.6778,44.6778,40400.0
2008-04-02 14:00:00,58.55,58.66,58.51,58.66,24200.0,44.6854,44.7694,44.6549,44.7694,24200.0
2008-04-02 14:10:00,58.66,58.8,58.66,58.77,63100.0,44.7694,44.8762,44.7694,44.8533,63100.0
2008-04-02 14:20:00,58.76,58.76,58.58,58.58,26100.0,44.8457,44.8457,44.7083,44.7083,26100.0
2008-04-02 14:30:00,58.59,58.61,58.4,58.51,31000.0,44.7159,44.7312,44.5709,44.6549,31000.0
2008-04-02 14:40:00,58.51,58.54,58.21,58.21,60600.0,44.6549,44.6778,44.4259,44.4259,60600.0
2008-04-02 14:50:00,58.21,58.26,58.03,58.22,198600.0,44.4259,44.4641,44.2885,44.4335,198600.0
2008-04-02 15:00:00,58.23,58.23,58.03,58.12,48700.0,44.4412,44.4412,44.2885,44.3572,48700.0
2008-04-02 15:10:00,58.12,58.33,58.12,58.33,68400.0,44.3572,44.5175,44.3572,44.5175,68400.0
2008-04-02 15:20:00,58.34,58.42,58.34,58.42,55100.0,44.5251,44.5862,44.5251,44.5862,55100.0
2008-04-02 15:30:00,58.44,58.45,58.34,58.37,44000.0,44.6015,44.6091,44.5251,44.548,44000.0
2008-04-02 15:40:00,58.36,58.51,58.34,58.5,87200.0,44.5404,44.6549,44.5251,44.6472,87200.0
2008-04-02 15:50:00,58.51,58.56,58.39,58.54,106300.0,44.6549,44.693,44.5633,44.6778,106300.0
2008-04-03 09:30:00,58.97,58.99,58.6,58.6,111500.0,45.0059,45.0212,44.7236,44.7236,111500.0
2008-04-03 09:40:00,58.6,58.74,58.49,58.74,66800.0,44.7236,44.8304,44.6396,44.8304,66800.0
2008-04-03 09:50:00,58.73,58.73,58.59,58.67,86300.0,44.8228,44.8228,44.7159,44.777,86300.0
2008-04-03 10:00:00,58.73,58.87,58.57,58.67,113500.0,44.8228,44.9296,44.7007,44.777,113500.0
2008-04-03 10:10:00,58.63,58.67,58.56,58.62,86200.0,44.7465,44.777,44.693,44.7388,86200.0
2008-04-03 10:20:00,58.61,58.61,58.46,58.5,51000.0,44.7312,44.7312,44.6167,44.6472,51000.0
2008-04-03 10:30:00,58.52,58.52,58.37,58.51,129900.0,44.6625,44.6625,44.548,44.6549,129900.0
2008-04-03 10:40:00,58.51,58.6,58.49,58.53,62600.0,44.6549,44.7236,44.6396,44.6701,62600.0
2008-04-03 10:50:00,58.52,58.52,58.4,58.4,12300.0,44.6625,44.6625,44.5709,44.5709,12300.0
2008-04-03 11:00:00,58.38,58.62,58.36,58.6,122700.0,44.5557,44.7388,44.5404,44.7236,122700.0
2008-04-03 11:10:00,58.6,58.64,58.55,58.6,36300.0,44.7236,44.7541,44.6854,44.7236,36300.0
2008-04-03 11:20:00,58.6,58.65,58.51,58.59,65100.0,44.7236,44.7617,44.6549,44.7159,65100.0
2008-04-03 11:30:00,58.6,58.68,58.58,58.66,91600.0,44.7236,44.7846,44.7083,44.7694,91600.0
2008-04-03 11:40:00,58.66,58.88,58.65,58.79,67900.0,44.7694,44.9373,44.7617,44.8686,67900.0
2008-04-03 11:50:00,58.78,58.83,58.72,58.77,81300.0,44.8609,44.8991,44.8151,44.8533,81300.0
2008-04-03 12:00:00,58.77,58.9,58.75,58.88,85000.0,44.8533,44.9525,44.838,44.9373,85000.0
2008-04-03 12:10:00,58.87,58.96,58.78,58.95,173800.0,44.9296,44.9983,44.8609,44.9907,173800.0
2008-04-03 12:20:00,58.94,58.96,58.82,58.84,120500.0,44.9831,44.9983,44.8915,44.9067,120500.0
2008-04-03 12:30:00,58.83,58.9,58.8,58.9,101900.0,44.8991,44.9525,44.8762,44.9525,101900.0
2008-04-03 12:40:00,58.89,59.15,58.89,59.14,34200.0,44.9449,45.1433,44.9449,45.1357,34200.0
2008-04-03 12:50:00,59.16,59.22,59.1,59.19,84500.0,45.151,45.1967,45.1052,45.1739,84500.0
2008-04-03 13:00:00,59.21,59.26,59.16,59.22,24300.0,45.1891,45.2273,45.151,45.1967,24300.0
2008-04-03 13:10:00,59.19,59.46,59.19,59.45,44300.0,45.1739,45.3799,45.1739,45.3723,44300.0
2008-04-03 13:20:00,59.44,59.55,59.41,59.45,50600.0,45.3647,45.4486,45.3418,45.3723,50600.0
2008-04-03 13:30:00,59.45,59.47,59.27,59.27,59300.0,45.3723,45.3875,45.2349,45.2349,59300.0
2008-04-03 13:40:00,59.27,59.33,59.22,59.33,28800.0,45.2349,45.2807,45.1967,45.2807,28800.0
2008-04-03 13:50:00,59.33,59.33,59.25,59.25,32600.0,45.2807,45.2807,45.2196,45.2196,32600.0
2008-04-03 14:00:00,59.25,59.34,59.24,59.31,50800.0,45.2196,45.2883,45.212,45.2654,50800.0
2008-04-03 14:10:00,59.31,59.34,59.2,59.24,68600.0,45.2654,45.2883,45.1815,45.212,68600.0
2008-04-03 14:20:00,59.25,59.33,59.2,59.28,100400.0,45.2196,45.2807,45.1815,45.2425,100400.0
2008-04-03 14:30:00,59.29,59.34,59.1,59.15,93800.0,45.2502,45.2883,45.1052,45.1433,93800.0
2008-04-03 14:40:00,59.15,59.3,59.15,59.23,106300.0,45.1433,45.2578,45.1433,45.2044,106300.0
2008-04-03 14:50:00,59.23,59.43,59.22,59.43,82300.0,45.2044,45.357,45.1967,45.357,82300.0
2008-04-03 15:00:00,59.43,59.43,59.3,59.36,88100.0,45.357,45.357,45.2578,45.3036,88100.0
2008-04-03 15:10:00,59.36,59.38,59.15,59.25,102500.0,45.3036,45.3189,45.1433,45.2196,102500.0
2008-04-03 15:20:00,59.25,59.28,59.09,59.26,170200.0,45.2196,45.2425,45.0975,45.2273,170200.0
2008-04-03 15:30:00,59.26,59.36,59.1,59.29,280100.0,45.2273,45.3036,45.1052,45.2502,280100.0
2008-04-03 15:40:00,59.29,59.35,59.08,59.15,154000.0,45.2502,45.296,45.0899,45.1433,154000.0
2008-04-03 15:50:00,59.14,59.33,59.04,59.21,200500.0,45.1357,45.2807,45.0594,45.1891,200500.0
2008-04-04 09:30:00,59.25,59.42,59.04,59.05,78700.0,45.2196,45.3494,45.0594,45.067,78700.0
2008-04-04 09:40:00,58.97,59.12,58.94,59.07,93200.0,45.0059,45.1204,44.9831,45.0823,93200.0
2008-04-04 09:50:00,59.05,59.21,58.96,59.12,94700.0,45.067,45.1891,44.9983,45.1204,94700.0
2008-04-04 10:00:00,59.12,59.17,58.91,58.94,41000.0,45.1204,45.1586,44.9602,44.9831,41000.0
2008-04-04 10:10:00,58.93,59.01,58.71,58.77,69700.0,44.9754,45.0365,44.8075,44.8533,69700.0
2008-04-04 10:20:00,58.75,58.98,58.73,58.97,42000.0,44.838,45.0136,44.8228,45.0059,42000.0
2008-04-04 10:30:00,58.96,59.01,58.85,58.89,25800.0,44.9983,45.0365,44.9144,44.9449,25800.0
2008-04-04 10:40:00,58.89,59.01,58.89,59.0,5200.0,44.9449,45.0365,44.9449,45.0288,5200.0
2008-04-04 10:50:00,59.02,59.08,59.0,59.01,37100.0,45.0441,45.0899,45.0288,45.0365,37100.0
2008-04-04 11:00:00,59.03,59.15,59.03,59.13,27500.0,45.0517,45.1433,45.0517,45.1281,27500.0
2008-04-04 11:10:00,59.14,59.22,59.09,59.18,71800.0,45.1357,45.1967,45.0975,45.1662,71800.0
2008-04-04 11:20:00,59.18,59.29,59.1,59.29,25900.0,45.1662,45.2502,45.1052,45.2502,25900.0
2008-04-04 11:30:00,59.29,59.37,59.29,59.32,22700.0,45.2502,45.3112,45.2502,45.2731,22700.0
2008-04-04 11:40:00,59.32,59.33,59.26,59.3,18900.0,45.2731,45.2807,45.2273,45.2578,18900.0
2008-04-04 11:50:00,59.26,59.34,59.19,59.21,19300.0,45.2273,45.2883,45.1739,45.1891,19300.0
2008-04-04 12:00:00,59.23,59.36,59.19,59.35,7600.0,45.2044,45.3036,45.1739,45.296,7600.0
2008-04-04 12:10:00,59.37,59.47,59.34,59.44,27600.0,45.3112,45.3875,45.2883,45.3647,27600.0
2008-04-04 12:20:00,59.43,59.43,59.3,59.4,8700.0,45.357,45.357,45.2578,45.3341,8700.0
2008-04-04 12:30:00,59.37,59.5,59.3,59.47,23800.0,45.3112,45.4104,45.2578,45.3875,23800.0
2008-04-04 12:40:00,59.47,59.53,59.41,59.45,47200.0,45.3875,45.4333,45.3418,45.3723,47200.0
2008-04-04 12:50:00,59.45,59.56,59.45,59.54,9900.0,45.3723,45.4562,45.3723,45.441,9900.0
2008-04-04 13:00:00,59.55,59.59,59.48,59.52,18700.0,45.4486,45.4791,45.3952,45.4257,18700.0
2008-04-04 13:10:00,59.51,59.56,59.47,59.49,15800.0,45.4181,45.4562,45.3875,45.4028,15800.0
2008-04-04 13:20:00,59.51,59.68,59.49,59.67,25400.0,45.4181,45.5478,45.4028,45.5402,25400.0
2008-04-04 13:30:00,59.67,59.69,59.58,59.64,35500.0,45.5402,45.5555,45.4715,45.5173,35500.0
2008-04-04 13:40:00,59.65,59.66,59.58,59.63,18100.0,45.5249,45.5326,45.4715,45.5097,18100.0
2008-04-04 13:50:00,59.62,59.63,59.39,59.46,43100.0,45.502,45.5097,45.3265,45.3799,43100.0
2008-04-04 14:00:00,59.5,59.54,59.36,59.38,27100.0,45.4104,45.441,45.3036,45.3189,27100.0
2008-04-04 14:10:00,59.4,59.43,59.27,59.31,37200.0,45.3341,45.357,45.2349,45.2654,37200.0
2008-04-04 14:20:00,59.3,59.42,59.27,59.3,32300.0,45.2578,45.3494,45.2349,45.2578,32300.0
2008-04-04 14:30:00,59.31,59.47,59.24,59.45,64200.0,45.2654,45.3875,45.212,45.3723,64200.0
2008-04-04 14:40:00,59.45,59.48,59.4,59.42,27000.0,45.3723,45.3952,45.3341,45.3494,27000.0
2008-04-04 14:50:00,59.42,59.49,59.38,59.4,58500.0,45.3494,45.4028,45.3189,45.3341,58500.0
2008-04-04 15:00:00,59.4,59.51,59.3,59.38,45000.0,45.3341,45.4181,45.2578,45.3189,45000.0
2008-04-04 15:10:00,59.38,59.38,59.16,59.25,45900.0,45.3189,45.3189,45.151,45.2196,45900.0
2008-04-04 15:20:00,59.25,59.35,59.17,59.28,56900.0,45.2196,45.296,45.1586,45.2425,56900.0
2008-04-04 15:30:00,59.3,59.36,59.17,59.19,52300.0,45.2578,45.3036,45.1586,45.1739,52300.0
2008-04-04 15:40:00,59.19,59.28,59.03,59.27,90400.0,45.1739,45.2425,45.0517,45.2349,90400.0
2008-04-04 15:50:00,59.26,59.4,59.15,59.17,69700.0,45.2273,45.3341,45.1433,45.1586,69700.0
2008-04-07 09:30:00,59.81,59.95,59.68,59.86,96200.0,45.647,45.7539,45.5478,45.6852,96200.0
2008-04-07 09:40:00,59.86,59.89,59.72,59.76,44800.0,45.6852,45.7081,45.5783,45.6089,44800.0
2008-04-07 09:50:00,59.77,59.95,59.76,59.94,46800.0,45.6165,45.7539,45.6089,45.7463,46800.0
2008-04-07 10:00:00,59.93,60.0,59.9,59.92,75700.0,45.7386,45.792,45.7157,45.731,75700.0
2008-04-07 10:10:00,59.94,59.98,59.82,59.9,62600.0,45.7463,45.7768,45.6547,45.7157,62600.0
2008-04-07 10:20:00,59.9,60.0,59.73,59.73,62800.0,45.7157,45.792,45.586,45.586,62800.0
2008-04-07 10:30:00,59.73,59.84,59.71,59.83,62300.0,45.586,45.6699,45.5707,45.6623,62300.0
2008-04-07 10:40:00,59.83,59.88,59.79,59.83,74900.0,45.6623,45.7005,45.6318,45.6623,74900.0
2008-04-07 10:50:00,59.81,59.98,59.81,59.98,52900.0,45.647,45.7768,45.647,45.7768,52900.0
2008-04-07 11:00:00,59.98,59.98,59.87,59.94,73200.0,45.7768,45.7768,45.6928,45.7463,73200.0
2008-04-07 11:10:00,59.95,60.0,59.87,60.0,61700.0,45.7539,45.792,45.6928,45.792,61700.0
2008-04-07 11:20:00,60.0,60.07,59.93,59.97,112100.0,45.792,45.8455,45.7386,45.7691,112100.0
2008-04-07 11:30:00,59.96,60.13,59.95,60.03,67800.0,45.7615,45.8913,45.7539,45.8149,67800.0
2008-04-07 11:40:00,60.06,60.2,60.04,60.1,69500.0,45.8378,45.9447,45.8226,45.8684,69500.0
2008-04-07 11:50:00,60.09,60.15,60.06,60.11,49300.0,45.8607,45.9065,45.8378,45.876,49300.0
2008-04-07 12:00:00,60.1,60.12,60.0,60.03,33500.0,45.8684,45.8836,45.792,45.8149,33500.0
2008-04-07 12:10:00,60.02,60.07,60.0,60.0,46100.0,45.8073,45.8455,45.792,45.792,46100.0
2008-04-07 12:20:00,60.0,60.02,59.96,59.97,34600.0,45.792,45.8073,45.7615,45.7691,34600.0
2008-04-07 12:30:00,59.97,60.07,59.92,60.0,52100.0,45.7691,45.8455,45.731,45.792,52100.0
2008-04-07 12:40:00,60.0,60.1,59.97,59.99,74900.0,45.792,45.8684,45.7691,45.7844,74900.0
2008-04-07 12:50:00,59.99,60.04,59.95,60.02,30200.0,45.7844,45.8226,45.7539,45.8073,30200.0
2008-04-07 13:00:00,60.01,60.05,59.86,59.86,32900.0,45.7997,45.8302,45.6852,45.6852,32900.0
2008-04-07 13:10:00,59.86,59.92,59.8,59.81,36600.0,45.6852,45.731,45.6394,45.647,36600.0
2008-04-07 13:20:00,59.81,59.84,59.77,59.78,54700.0,45.647,45.6699,45.6165,45.6241,54700.0
2008-04-07 13:30:00,59.78,59.82,59.72,59.77,60200.0,45.6241,45.6547,45.5783,45.6165,60200.0
2008-04-07 13:40:00,59.8,59.82,59.63,59.67,32200.0,45.6394,45.6547,45.5097,45.5402,32200.0
2008-04-07 13:50:00,59.67,59.67,59.54,59.63,36400.0,45.5402,45.5402,45.441,45.5097,36400.0
2008-04-07 14:00:00,59.63,59.65,59.52,59.53,37400.0,45.5097,45.5249,45.4257,45.4333,37400.0
2008-04-07 14:10:00,59.53,59.62,59.44,59.48,73100.0,45.4333,45.502,45.3647,45.3952,73100.0
2008-04-07 14:20:00,59.48,59.56,59.35,59.35,63800.0,45.3952,45.4562,45.296,45.296,63800.0
2008-04-07 14:30:00,59.34,59.42,59.21,59.28,103600.0,45.2883,45.3494,45.1891,45.2425,103600.0
2008-04-07 14:40:00,59.29,59.35,59.22,59.24,59000.0,45.2502,45.296,45.1967,45.212,59000.0
2008-04-07 14:50:00,59.24,59.43,59.22,59.27,68300.0,45.212,45.357,45.1967,45.2349,68300.0
2008-04-07 15:00:00,59.23,59.25,59.04,59.08,42700.0,45.2044,45.2196,45.0594,45.0899,42700.0
2008-04-07 15:10:00,59.07,59.24,59.04,59.22,46100.0,45.0823,45.212,45.0594,45.1967,46100.0
2008-04-07 15:20:00,59.23,59.41,59.17,59.4,65700.0,45.2044,45.3418,45.1586,45.3341,65700.0
2008-04-07 15:30:00,59.39,59.42,59.19,59.39,102900.0,45.3265,45.3494,45.1739,45.3265,102900.0
2008-04-07 15:40:00,59.41,59.5,59.34,59.39,88400.0,45.3418,45.4104,45.2883,45.3265,88400.0
2008-04-07 15:50:00,59.38,59.57,59.38,59.57,120600.0,45.3189,45.4639,45.3189,45.4639,120600.0
2008-04-08 09:30:00,58.82,58.82,58.5,58.62,72800.0,44.8915,44.8915,44.6472,44.7388,72800.0
2008-04-08 09:40:00,58.61,58.83,58.58,58.78,93200.0,44.7312,44.8991,44.7083,44.8609,93200.0
2008-04-08 09:50:00,58.77,58.92,58.72,58.88,106800.0,44.8533,44.9678,44.8151,44.9373,106800.0
2008-04-08 10:00:00,58.84,58.88,58.69,58.75,94600.0,44.9067,44.9373,44.7923,44.838,94600.0
2008-04-08 10:10:00,58.74,58.81,58.64,58.67,112500.0,44.8304,44.8838,44.7541,44.777,112500.0
2008-04-08 10:20:00,58.66,58.81,58.64,58.69,48400.0,44.7694,44.8838,44.7541,44.7923,48400.0
2008-04-08 10:30:00,58.67,58.79,58.63,58.76,25800.0,44.777,44.8686,44.7465,44.8457,25800.0
2008-04-08 10:40:00,58.77,58.85,58.76,58.82,13400.0,44.8533,44.9144,44.8457,44.8915,13400.0
2008-04-08 10:50:00,58.83,58.94,58.81,58.81,24800.0,44.8991,44.9831,44.8838,44.8838,24800.0
2008-04-08 11:00:00,58.8,58.83,58.73,58.81,131200.0,44.8762,44.8991,44.8228,44.8838,131200.0
2008-04-08 11:10:00,58.81,58.85,58.74,58.81,45300.0,44.8838,44.9144,44.8304,44.8838,45300.0
2008-04-08 11:20:00,58.81,58.97,58.8,58.95,48600.0,44.8838,45.0059,44.8762,44.9907,48600.0
2008-04-08 11:30:00,58.94,59.01,58.86,58.86,83300.0,44.9831,45.0365,44.922,44.922,83300.0
2008-04-08 11:40:00,58.87,58.88,58.8,58.82,13600.0,44.9296,44.9373,44.8762,44.8915,13600.0
2008-04-08 11:50:00,58.81,58.87,58.79,58.82,23800.0,44.8838,44.9296,44.8686,44.8915,23800.0
2008-04-08 12:00:00,58.84,58.93,58.8,58.89,79300.0,44.9067,44.9754,44.8762,44.9449,79300.0
2008-04-08 12:10:00,58.88,58.89,58.8,58.86,79900.0,44.9373,44.9449,44.8762,44.922,79900.0
2008-04-08 12:20:00,58.86,58.92,58.82,58.83,30900.0,44.922,44.9678,44.8915,44.8991,30900.0
2008-04-08 12:30:00,58.83,58.89,58.83,58.87,18000.0,44.8991,44.9449,44.8991,44.9296,18000.0
2008-04-08 12:40:00,58.87,58.95,58.86,58.92,36100.0,44.9296,44.9907,44.922,44.9678,36100.0
2008-04-08 12:50:00,58.92,58.93,58.86,58.88,14600.0,44.9678,44.9754,44.922,44.9373,14600.0
2008-04-08 13:00:00,58.87,58.88,58.82,58.85,12700.0,44.9296,44.9373,44.8915,44.9144,12700.0
2008-04-08 13:10:00,58.84,58.85,58.79,58.79,32600.0,44.9067,44.9144,44.8686,44.8686,32600.0
2008-04-08 13:20:00,58.79,58.8,58.61,58.61,21400.0,44.8686,44.8762,44.7312,44.7312,21400.0
2008-04-08 13:30:00,58.62,58.73,58.61,58.73,13900.0,44.7388,44.8228,44.7312,44.8228,13900.0
2008-04-08 13:40:00,58.75,58.82,58.74,58.8,56100.0,44.838,44.8915,44.8304,44.8762,56100.0
2008-04-08 13:50:00,58.8,58.92,58.8,58.89,41800.0,44.8762,44.9678,44.8762,44.9449,41800.0
2008-04-08 14:00:00,58.9,58.9,58.71,58.72,155700.0,44.9525,44.9525,44.8075,44.8151,155700.0
2008-04-08 14:10:00,58.74,58.82,58.71,58.79,155800.0,44.8304,44.8915,44.8075,44.8686,155800.0
2008-04-08 14:20:00,58.79,58.82,58.69,58.78,217600.0,44.8686,44.8915,44.7923,44.8609,217600.0
2008-04-08 14:30:00,58.81,58.84,58.73,58.83,100300.0,44.8838,44.9067,44.8228,44.8991,100300.0
2008-04-08 14:40:00,58.82,58.96,58.8,58.89,82600.0,44.8915,44.9983,44.8762,44.9449,82600.0
2008-04-08 14:50:00,58.91,59.06,58.9,59.03,127600.0,44.9602,45.0746,44.9525,45.0517,127600.0
2008-04-08 15:00:00,59.0,59.01,58.82,58.89,72900.0,45.0288,45.0365,44.8915,44.9449,72900.0
2008-04-08 15:10:00,58.9,58.9,58.78,58.81,26000.0,44.9525,44.9525,44.8609,44.8838,26000.0
2008-04-08 15:20:00,58.83,58.92,58.75,58.9,56600.0,44.8991,44.9678,44.838,44.9525,56600.0
2008-04-08 15:30:00,58.91,59.09,58.81,58.82,74200.0,44.9602,45.0975,44.8838,44.8915,74200.0
2008-04-08 15:40:00,58.81,58.91,58.8,58.83,94100.0,44.8838,44.9602,44.8762,44.8991,94100.0
2008-04-08 15:50:00,58.83,58.91,58.75,58.75,114800.0,44.8991,44.9602,44.838,44.838,114800.0
2008-04-09 09:30:00,58.51,59.01,58.51,58.95,135000.0,44.6549,45.0365,44.6549,44.9907,135000.0
2008-04-09 09:40:00,58.96,58.96,58.64,58.68,163200.0,44.9983,44.9983,44.7541,44.7846,163200.0
2008-04-09 09:50:00,58.69,58.72,58.52,58.62,70300.0,44.7923,44.8151,44.6625,44.7388,70300.0
2008-04-09 10:00:00,58.65,58.67,58.53,58.6,47300.0,44.7617,44.777,44.6701,44.7236,47300.0
2008-04-09 10:10:00,58.59,58.64,58.51,58.61,123700.0,44.7159,44.7541,44.6549,44.7312,123700.0
2008-04-09 10:20:00,58.6,58.69,58.6,58.65,37600.0,44.7236,44.7923,44.7236,44.7617,37600.0
2008-04-09 10:30:00,58.64,58.66,58.54,58.6,30800.0,44.7541,44.7694,44.6778,44.7236,30800.0
2008-04-09 10:40:00,58.59,58.67,58.54,58.67,21600.0,44.7159,44.777,44.6778,44.777,21600.0
2008-04-09 10:50:00,58.67,58.73,58.59,58.7,32200.0,44.777,44.8228,44.7159,44.7999,32200.0
2008-04-09 11:00:00,58.7,58.75,58.67,58.67,18100.0,44.7999,44.838,44.777,44.777,18100.0
2008-04-09 11:10:00,58.69,58.74,58.6,58.6,42300.0,44.7923,44.8304,44.7236,44.7236,42300.0
2008-04-09 11:20:00,58.59,58.59,58.38,58.5,99800.0,44.7159,44.7159,44.5557,44.6472,99800.0
2008-04-09 11:30:00,58.53,58.61,58.34,58.34,35000.0,44.6701,44.7312,44.5251,44.5251,35000.0
2008-04-09 11:40:00,58.32,58.47,58.32,58.41,79600.0,44.5099,44.6243,44.5099,44.5786,79600.0
2008-04-09 11:50:00,58.42,58.44,58.34,58.41,41200.0,44.5862,44.6015,44.5251,44.5786,41200.0
2008-04-09 12:00:00,58.42,58.55,58.39,58.49,18100.0,44.5862,44.6854,44.5633,44.6396,18100.0
2008-04-09 12:10:00,58.48,58.52,58.44,58.44,20100.0,44.632,44.6625,44.6015,44.6015,20100.0
2008-04-09 12:20:00,58.45,58.53,58.4,58.51,16000.0,44.6091,44.6701,44.5709,44.6549,16000.0
2008-04-09 12:30:00,58.51,58.51,58.42,58.48,17500.0,44.6549,44.6549,44.5862,44.632,17500.0
2008-04-09 12:40:00,58.45,58.46,58.36,58.38,29000.0,44.6091,44.6167,44.5404,44.5557,29000.0
2008-04-09 12:50:00,58.37,58.39,58.32,58.32,28500.0,44.548,44.5633,44.5099,44.5099,28500.0
2008-04-09 13:00:00,58.31,58.48,58.31,58.46,59500.0,44.5022,44.632,44.5022,44.6167,59500.0
2008-04-09 13:10:00,58.48,58.49,58.41,58.47,37100.0,44.632,44.6396,44.5786,44.6243,37100.0
2008-04-09 13:20:00,58.46,58.5,58.37,58.41,32600.0,44.6167,44.6472,44.548,44.5786,32600.0
2008-04-09 13:30:00,58.39,58.41,58.35,58.4,48200.0,44.5633,44.5786,44.5328,44.5709,48200.0
2008-04-09 13:40:00,58.4,58.45,58.35,58.44,48300.0,44.5709,44.6091,44.5328,44.6015,48300.0
2008-04-09 13:50:00,58.44,58.44,58.36,58.42,43300.0,44.6015,44.6015,44.5404,44.5862,43300.0
2008-04-09 14:00:00,58.43,58.45,58.38,58.43,81800.0,44.5938,44.6091,44.5557,44.5938,81800.0
2008-04-09 14:10:00,58.44,58.45,58.25,58.27,49300.0,44.6015,44.6091,44.4564,44.4717,49300.0
2008-04-09 14:20:00,58.26,58.31,58.23,58.24,63900.0,44.4641,44.5022,44.4412,44.4488,63900.0
2008-04-09 14:30:00,58.25,58.25,58.13,58.24,61200.0,44.4564,44.4564,44.3649,44.4488,61200.0
2008-04-09 14:40:00,58.24,58.3,58.19,58.19,36700.0,44.4488,44.4946,44.4106,44.4106,36700.0
2008-04-09 14:50:00,58.18,58.18,58.0,58.02,83500.0,44.403,44.403,44.2656,44.2809,83500.0
2008-04-09 15:00:00,58.01,58.08,57.92,57.95,61200.0,44.2733,44.3267,44.2046,44.2275,61200.0
2008-04-09 15:10:00,57.94,58.07,57.91,58.07,123500.0,44.2198,44.3191,44.197,44.3191,123500.0
2008-04-09 15:20:00,58.07,58.13,58.02,58.06,137300.0,44.3191,44.3649,44.2809,44.3114,137300.0
2008-04-09 15:30:00,58.07,58.32,58.01,58.23,175000.0,44.3191,44.5099,44.2733,44.4412,175000.0
2008-04-09 15:40:00,58.22,58.22,58.07,58.14,166100.0,44.4335,44.4335,44.3191,44.3725,166100.0
2008-04-09 15:50:00,58.15,58.35,58.02,58.28,139100.0,44.3801,44.5328,44.2809,44.4793,139100.0
2008-04-10 09:30:00,58.93,59.24,58.91,58.99,60600.0,44.9754,45.212,44.9602,45.0212,60600.0
2008-04-10 09:40:00,58.94,58.94,58.48,58.5,135700.0,44.9831,44.9831,44.632,44.6472,135700.0
2008-04-10 09:50:00,58.5,58.56,58.39,58.48,182100.0,44.6472,44.693,44.5633,44.632,182100.0
2008-04-10 10:00:00,58.48,58.55,58.39,58.45,113400.0,44.632,44.6854,44.5633,44.6091,113400.0
2008-04-10 10:10:00,58.45,58.59,58.45,58.57,62000.0,44.6091,44.7159,44.6091,44.7007,62000.0
2008-04-10 10:20:00,58.55,58.7,58.53,58.64,79700.0,44.6854,44.7999,44.6701,44.7541,79700.0
2008-04-10 10:30:00,58.65,58.71,58.51,58.64,71500.0,44.7617,44.8075,44.6549,44.7541,71500.0
2008-04-10 10:40:00,58.66,58.86,58.63,58.77,114800.0,44.7694,44.922,44.7465,44.8533,114800.0
2008-04-10 10:50:00,58.78,59.03,58.78,59.01,76900.0,44.8609,45.0517,44.8609,45.0365,76900.0
2008-04-10 11:00:00,59.01,59.05,58.93,59.04,64600.0,45.0365,45.067,44.9754,45.0594,64600.0
2008-04-10 11:10:00,59.05,59.23,59.03,59.19,77900.0,45.067,45.2044,45.0517,45.1739,77900.0
2008-04-10 11:20:00,59.21,59.24,59.1,59.11,46000.0,45.1891,45.212,45.1052,45.1128,46000.0
2008-04-10 11:30:00,59.08,59.27,59.08,59.25,67100.0,45.0899,45.2349,45.0899,45.2196,67100.0
2008-04-10 11:40:00,59.25,59.35,59.23,59.35,62000.0,45.2196,45.296,45.2044,45.296,62000.0
2008-04-10 11:50:00,59.33,59.35,59.28,59.29,37000.0,45.2807,45.296,45.2425,45.2502,37000.0
2008-04-10 12:00:00,59.28,59.33,59.16,59.19,24400.0,45.2425,45.2807,45.151,45.1739,24400.0
2008-04-10 12:10:00,59.18,59.24,59.12,59.24,28000.0,45.1662,45.212,45.1204,45.212,28000.0
2008-04-10 12:20:00,59.24,59.3,59.18,59.19,26600.0,45.212,45.2578,45.1662,45.1739,26600.0
2008-04-10 12:30:00,59.18,59.24,59.14,59.23,26400.0,45.1662,45.212,45.1357,45.2044,26400.0
2008-04-10 12:40:00,59.22,59.32,59.15,59.16,35900.0,45.1967,45.2731,45.1433,45.151,35900.0
2008-04-10 12:50:00,59.15,59.17,59.06,59.12,31900.0,45.1433,45.1586,45.0746,45.1204,31900.0
2008-04-10 13:00:00,59.12,59.21,59.12,59.18,61200.0,45.1204,45.1891,45.1204,45.1662,61200.0
2008-04-10 13:10:00,59.18,59.25,59.14,59.15,35800.0,45.1662,45.2196,45.1357,45.1433,35800.0
2008-04-10 13:20:00,59.15,59.21,59.14,59.2,36000.0,45.1433,45.1891,45.1357,45.1815,36000.0
2008-04-10 13:30:00,59.17,59.21,59.08,59.14,126900.0,45.1586,45.1891,45.0899,45.1357,126900.0
2008-04-10 13:40:00,59.14,59.26,59.13,59.25,37900.0,45.1357,45.2273,45.1281,45.2196,37900.0
2008-04-10 13:50:00,59.25,59.32,59.21,59.21,34600.0,45.2196,45.2731,45.1891,45.1891,34600.0
2008-04-10 14:00:00,59.21,59.24,59.16,59.2,28100.0,45.1891,45.212,45.151,45.1815,28100.0
2008-04-10 14:10:00,59.21,59.21,59.1,59.17,22300.0,45.1891,45.1891,45.1052,45.1586,22300.0
2008-04-10 14:20:00,59.16,59.16,58.92,58.94,25900.0,45.151,45.151,44.9678,44.9831,25900.0
2008-04-10 14:30:00,58.95,59.0,58.86,58.98,28100.0,44.9907,45.0288,44.922,45.0136,28100.0
2008-04-10 14:40:00,58.97,59.11,58.95,59.06,16800.0,45.0059,45.1128,44.9907,45.0746,16800.0
2008-04-10 14:50:00,59.05,59.11,59.0,59.06,11200.0,45.067,45.1128,45.0288,45.0746,11200.0
2008-04-10 15:00:00,59.08,59.23,59.08,59.19,32600.0,45.0899,45.2044,45.0899,45.1739,32600.0
2008-04-10 15:10:00,59.2,59.2,58.98,59.0,49900.0,45.1815,45.1815,45.0136,45.0288,49900.0
2008-04-10 15:20:00,59.01,59.06,58.93,58.99,20100.0,45.0365,45.0746,44.9754,45.0212,20100.0
2008-04-10 15:30:00,58.99,58.99,58.8,58.84,48600.0,45.0212,45.0212,44.8762,44.9067,48600.0
2008-04-10 15:40:00,58.86,58.96,58.8,58.95,87300.0,44.922,44.9983,44.8762,44.9907,87300.0
2008-04-10 15:50:00,58.95,59.14,58.94,59.08,73400.0,44.9907,45.1357,44.9831,45.0899,73400.0
2008-04-11 09:30:00,58.93,59.04,58.56,58.75,116100.0,44.9754,45.0594,44.693,44.838,116100.0
2008-04-11 09:40:00,58.76,59.1,58.74,59.1,153900.0,44.8457,45.1052,44.8304,45.1052,153900.0
2008-04-11 09:50:00,59.11,59.12,58.96,59.02,63700.0,45.1128,45.1204,44.9983,45.0441,63700.0
2008-04-11 10:00:00,59.06,59.08,58.78,58.78,76000.0,45.0746,45.0899,44.8609,44.8609,76000.0
2008-04-11 10:10:00,58.77,58.93,58.74,58.93,75700.0,44.8533,44.9754,44.8304,44.9754,75700.0
2008-04-11 10:20:00,58.91,58.93,58.81,58.85,28700.0,44.9602,44.9754,44.8838,44.9144,28700.0
2008-04-11 10:30:00,58.88,59.05,58.85,58.98,49200.0,44.9373,45.067,44.9144,45.0136,49200.0
2008-04-11 10:40:00,58.99,59.06,58.96,59.01,37600.0,45.0212,45.0746,44.9983,45.0365,37600.0
2008-04-11 10:50:00,59.02,59.03,58.94,58.96,17700.0,45.0441,45.0517,44.9831,44.9983,17700.0
2008-04-11 11:00:00,58.95,59.13,58.91,59.06,97300.0,44.9907,45.1281,44.9602,45.0746,97300.0
2008-04-11 11:10:00,59.05,59.07,58.87,58.9,49200.0,45.067,45.0823,44.9296,44.9525,49200.0
2008-04-11 11:20:00,58.89,58.9,58.84,58.85,24200.0,44.9449,44.9525,44.9067,44.9144,24200.0
2008-04-11 11:30:00,58.83,59.02,58.83,59.02,19400.0,44.8991,45.0441,44.8991,45.0441,19400.0
2008-04-11 11:40:00,59.01,59.15,59.01,59.09,21400.0,45.0365,45.1433,45.0365,45.0975,21400.0
2008-04-11 11:50:00,59.09,59.09,59.01,59.06,7700.0,45.0975,45.0975,45.0365,45.0746,7700.0
2008-04-11 12:00:00,59.07,59.07,58.83,58.83,51800.0,45.0823,45.0823,44.8991,44.8991,51800.0
2008-04-11 12:10:00,58.82,58.84,58.73,58.79,28000.0,44.8915,44.9067,44.8228,44.8686,28000.0
2008-04-11 12:20:00,58.78,58.78,58.47,58.5,21500.0,44.8609,44.8609,44.6243,44.6472,21500.0
2008-04-11 12:30:00,58.53,58.65,58.53,58.64,6600.0,44.6701,44.7617,44.6701,44.7541,6600.0
2008-04-11 12:40:00,58.65,58.69,58.62,58.66,20400.0,44.7617,44.7923,44.7388,44.7694,20400.0
2008-04-11 12:50:00,58.66,58.7,58.66,58.68,3300.0,44.7694,44.7999,44.7694,44.7846,3300.0
2008-04-11 13:00:00,58.69,58.69,58.62,58.66,6500.0,44.7923,44.7923,44.7388,44.7694,6500.0
2008-04-11 13:10:00,58.66,58.75,58.66,58.75,28500.0,44.7694,44.838,44.7694,44.838,28500.0
2008-04-11 13:20:00,58.75,58.75,58.56,58.57,13800.0,44.838,44.838,44.693,44.7007,13800.0
2008-04-11 13:30:00,58.55,58.55,58.47,58.48,7700.0,44.6854,44.6854,44.6243,44.632,7700.0
2008-04-11 13:40:00,58.49,58.54,58.48,58.49,13700.0,44.6396,44.6778,44.632,44.6396,13700.0
2008-04-11 13:50:00,58.5,58.56,58.47,58.56,35000.0,44.6472,44.693,44.6243,44.693,35000.0
2008-04-11 14:00:00,58.55,58.56,58.44,58.46,14300.0,44.6854,44.693,44.6015,44.6167,14300.0
2008-04-11 14:10:00,58.47,58.47,58.32,58.36,12500.0,44.6243,44.6243,44.5099,44.5404,12500.0
2008-04-11 14:20:00,58.36,58.42,58.35,58.41,4200.0,44.5404,44.5862,44.5328,44.5786,4200.0
2008-04-11 14:30:00,58.41,58.49,58.39,58.39,22800.0,44.5786,44.6396,44.5633,44.5633,22800.0
2008-04-11 14:40:00,58.42,58.47,58.35,58.47,11300.0,44.5862,44.6243,44.5328,44.6243,11300.0
2008-04-11 14:50:00,58.47,58.59,58.46,58.48,18100.0,44.6243,44.7159,44.6167,44.632,18100.0
2008-04-11 15:00:00,58.48,58.51,58.37,58.41,16000.0,44.632,44.6549,44.548,44.5786,16000.0
2008-04-11 15:10:00,58.41,58.44,58.26,58.41,31200.0,44.5786,44.6015,44.4641,44.5786,31200.0
2008-04-11 15:20:00,58.41,58.64,58.41,58.59,35100.0,44.5786,44.7541,44.5786,44.7159,35100.0
2008-04-11 15:30:00,58.61,58.61,58.13,58.15,64800.0,44.7312,44.7312,44.3649,44.3801,64800.0
2008-04-11 15:40:00,58.15,58.2,58.1,58.17,89500.0,44.3801,44.4183,44.342,44.3954,89500.0
2008-04-11 15:50:00,58.17,58.48,58.09,58.41,144000.0,44.3954,44.632,44.3343,44.5786,144000.0
2008-04-14 09:30:00,58.28,58.5,58.21,58.3,138600.0,44.4793,44.6472,44.4259,44.4946,138600.0
2008-04-14 09:40:00,58.3,58.3,58.16,58.24,48500.0,44.4946,44.4946,44.3878,44.4488,48500.0
2008-04-14 09:50:00,58.22,58.45,58.22,58.45,113300.0,44.4335,44.6091,44.4335,44.6091,113300.0
2008-04-14 10:00:00,58.41,58.51,58.3,58.32,202100.0,44.5786,44.6549,44.4946,44.5099,202100.0
2008-04-14 10:10:00,58.29,58.31,58.2,58.24,22300.0,44.487,44.5022,44.4183,44.4488,22300.0
2008-04-14 10:20:00,58.31,58.31,58.15,58.23,26800.0,44.5022,44.5022,44.3801,44.4412,26800.0
2008-04-14 10:30:00,58.24,58.36,58.22,58.27,75000.0,44.4488,44.5404,44.4335,44.4717,75000.0
2008-04-14 10:40:00,58.28,58.35,58.22,58.22,69600.0,44.4793,44.5328,44.4335,44.4335,69600.0
2008-04-14 10:50:00,58.22,58.25,58.09,58.25,39700.0,44.4335,44.4564,44.3343,44.4564,39700.0
2008-04-14 11:00:00,58.24,58.28,58.21,58.21,30400.0,44.4488,44.4793,44.4259,44.4259,30400.0
2008-04-14 11:10:00,58.2,58.22,58.15,58.16,7400.0,44.4183,44.4335,44.3801,44.3878,7400.0
2008-04-14 11:20:00,58.12,58.12,57.99,58.04,51500.0,44.3572,44.3572,44.258,44.2962,51500.0
2008-04-14 11:30:00,58.05,58.11,57.99,58.1,61100.0,44.3038,44.3496,44.258,44.342,61100.0
2008-04-14 11:40:00,58.1,58.3,58.09,58.3,67800.0,44.342,44.4946,44.3343,44.4946,67800.0
2008-04-14 11:50:00,58.3,58.33,58.22,58.33,36000.0,44.4946,44.5175,44.4335,44.5175,36000.0
2008-04-14 12:00:00,58.34,58.34,58.09,58.12,41400.0,44.5251,44.5251,44.3343,44.3572,41400.0
2008-04-14 12:10:00,58.16,58.2,58.13,58.19,11300.0,44.3878,44.4183,44.3649,44.4106,11300.0
2008-04-14 12:20:00,58.19,58.3,58.13,58.3,44700.0,44.4106,44.4946,44.3649,44.4946,44700.0
2008-04-14 12:30:00,58.3,58.39,58.21,58.21,33100.0,44.4946,44.5633,44.4259,44.4259,33100.0
2008-04-14 12:40:00,58.23,58.44,58.23,58.44,11300.0,44.4412,44.6015,44.4412,44.6015,11300.0
2008-04-14 12:50:00,58.44,58.57,58.44,58.56,5100.0,44.6015,44.7007,44.6015,44.693,5100.0
2008-04-14 13:00:00,58.57,58.57,58.42,58.42,7800.0,44.7007,44.7007,44.5862,44.5862,7800.0
2008-04-14 13:10:00,58.45,58.48,58.36,58.36,6700.0,44.6091,44.632,44.5404,44.5404,6700.0
2008-04-14 13:20:00,58.4,58.43,58.34,58.43,10000.0,44.5709,44.5938,44.5251,44.5938,10000.0
2008-04-14 13:30:00,58.4,58.43,58.32,58.32,5600.0,44.5709,44.5938,44.5099,44.5099,5600.0
2008-04-14 13:40:00,58.3,58.34,58.21,58.25,8500.0,44.4946,44.5251,44.4259,44.4564,8500.0
2008-04-14 13:50:00,58.26,58.27,58.14,58.16,37000.0,44.4641,44.4717,44.3725,44.3878,37000.0
2008-04-14 14:00:00,58.17,58.22,58.07,58.16,36300.0,44.3954,44.4335,44.3191,44.3878,36300.0
2008-04-14 14:10:00,58.16,58.22,58.14,58.14,23500.0,44.3878,44.4335,44.3725,44.3725,23500.0
2008-04-14 14:20:00,58.13,58.27,58.13,58.21,27300.0,44.3649,44.4717,44.3649,44.4259,27300.0
2008-04-14 14:30:00,58.2,58.27,58.18,58.25,32600.0,44.4183,44.4717,44.403,44.4564,32600.0
2008-04-14 14:40:00,58.26,58.31,58.24,58.27,41300.0,44.4641,44.5022,44.4488,44.4717,41300.0
2008-04-14 14:50:00,58.26,58.28,58.15,58.19,40800.0,44.4641,44.4793,44.3801,44.4106,40800.0
2008-04-14 15:00:00,58.19,58.25,58.18,58.19,16000.0,44.4106,44.4564,44.403,44.4106,16000.0
2008-04-14 15:10:00,58.21,58.28,58.19,58.21,33800.0,44.4259,44.4793,44.4106,44.4259,33800.0
2008-04-14 15:20:00,58.22,58.3,58.18,58.2,58700.0,44.4335,44.4946,44.403,44.4183,58700.0
2008-04-14 15:30:00,58.19,58.24,58.14,58.19,42400.0,44.4106,44.4488,44.3725,44.4106,42400.0
2008-04-14 15:40:00,58.21,58.37,58.19,58.31,84800.0,44.4259,44.548,44.4106,44.5022,84800.0
2008-04-14 15:50:00,58.32,58.35,58.25,58.33,88400.0,44.5099,44.5328,44.4564,44.5175,88400.0
2008-04-15 09:30:00,57.9,58.01,57.8,57.93,98500.0,44.1893,44.2733,44.113,44.2122,98500.0
2008-04-15 09:40:00,57.93,57.95,57.81,57.88,66900.0,44.2122,44.2275,44.1206,44.1741,66900.0
2008-04-15 09:50:00,57.87,57.97,57.77,57.77,76300.0,44.1664,44.2427,44.0901,44.0901,76300.0
2008-04-15 10:00:00,57.78,57.89,57.77,57.78,55900.0,44.0977,44.1817,44.0901,44.0977,55900.0
2008-04-15 10:10:00,57.77,57.77,57.62,57.68,86700.0,44.0901,44.0901,43.9756,44.0214,86700.0
2008-04-15 10:20:00,57.72,57.85,57.6,57.63,59100.0,44.0519,44.1512,43.9604,43.9833,59100.0
2008-04-15 10:30:00,57.64,57.77,57.59,57.74,29000.0,43.9909,44.0901,43.9527,44.0672,29000.0
2008-04-15 10:40:00,57.76,57.83,57.73,57.82,30400.0,44.0825,44.1359,44.0596,44.1283,30400.0
2008-04-15 10:50:00,57.81,57.87,57.79,57.87,25300.0,44.1206,44.1664,44.1054,44.1664,25300.0
2008-04-15 11:00:00,57.88,57.94,57.62,57.64,68900.0,44.1741,44.2198,43.9756,43.9909,68900.0
2008-04-15 11:10:00,57.63,57.63,57.41,57.47,68000.0,43.9833,43.9833,43.8154,43.8611,68000.0
2008-04-15 11:20:00,57.47,57.56,57.43,57.46,43900.0,43.8611,43.9298,43.8306,43.8535,43900.0
2008-04-15 11:30:00,57.47,57.54,57.43,57.43,35000.0,43.8611,43.9146,43.8306,43.8306,35000.0
2008-04-15 11:40:00,57.44,57.57,57.43,57.57,50300.0,43.8382,43.9375,43.8306,43.9375,50300.0
2008-04-15 11:50:00,57.58,57.6,57.48,57.49,28100.0,43.9451,43.9604,43.8688,43.8764,28100.0
2008-04-15 12:00:00,57.48,57.5,57.48,57.49,23600.0,43.8688,43.884,43.8688,43.8764,23600.0
2008-04-15 12:10:00,57.49,57.62,57.49,57.62,39700.0,43.8764,43.9756,43.8764,43.9756,39700.0
2008-04-15 12:20:00,57.63,57.71,57.59,57.71,30500.0,43.9833,44.0443,43.9527,44.0443,30500.0
2008-04-15 12:30:00,57.71,57.74,57.68,57.72,25700.0,44.0443,44.0672,44.0214,44.0519,25700.0
2008-04-15 12:40:00,57.71,57.72,57.63,57.65,10800.0,44.0443,44.0519,43.9833,43.9985,10800.0
2008-04-15 12:50:00,57.66,57.79,57.66,57.77,28600.0,44.0062,44.1054,44.0062,44.0901,28600.0
2008-04-15 13:00:00,57.78,57.84,57.77,57.79,24500.0,44.0977,44.1435,44.0901,44.1054,24500.0
2008-04-15 13:10:00,57.8,57.82,57.71,57.8,26700.0,44.113,44.1283,44.0443,44.113,26700.0
2008-04-15 13:20:00,57.8,57.85,57.72,57.72,51200.0,44.113,44.1512,44.0519,44.0519,51200.0
2008-04-15 13:30:00,57.7,57.76,57.69,57.72,30400.0,44.0367,44.0825,44.029,44.0519,30400.0
2008-04-15 13:40:00,57.73,57.89,57.71,57.89,12800.0,44.0596,44.1817,44.0443,44.1817,12800.0
2008-04-15 13:50:00,57.89,57.98,57.8,57.84,44100.0,44.1817,44.2504,44.113,44.1435,44100.0
2008-04-15 14:00:00,57.84,57.89,57.79,57.85,20400.0,44.1435,44.1817,44.1054,44.1512,20400.0
2008-04-15 14:10:00,57.84,57.93,57.82,57.82,36300.0,44.1435,44.2122,44.1283,44.1283,36300.0
2008-04-15 14:20:00,57.81,57.85,57.8,57.85,20500.0,44.1206,44.1512,44.113,44.1512,20500.0
2008-04-15 14:30:00,57.86,57.95,57.85,57.91,43500.0,44.1588,44.2275,44.1512,44.197,43500.0
2008-04-15 14:40:00,57.9,57.91,57.83,57.83,32300.0,44.1893,44.197,44.1359,44.1359,32300.0
2008-04-15 14:50:00,57.83,57.85,57.7,57.75,75300.0,44.1359,44.1512,44.0367,44.0748,75300.0
2008-04-15 15:00:00,57.76,57.87,57.72,57.79,47000.0,44.0825,44.1664,44.0519,44.1054,47000.0
2008-04-15 15:10:00,57.81,57.88,57.78,57.86,46700.0,44.1206,44.1741,44.0977,44.1588,46700.0
2008-04-15 15:20:00,57.86,57.96,57.86,57.94,58200.0,44.1588,44.2351,44.1588,44.2198,58200.0
2008-04-15 15:30:00,57.94,58.01,57.91,57.91,67000.0,44.2198,44.2733,44.197,44.197,67000.0
2008-04-15 15:40:00,57.91,57.97,57.8,57.82,79100.0,44.197,44.2427,44.113,44.1283,79100.0
2008-04-15 15:50:00,57.82,57.95,57.77,57.84,112500.0,44.1283,44.2275,44.0901,44.1435,112500.0
2008-04-16 09:30:00,58.31,58.5,58.23,58.33,80500.0,44.5022,44.6472,44.4412,44.5175,80500.0
2008-04-16 09:40:00,58.34,58.5,58.32,58.44,49600.0,44.5251,44.6472,44.5099,44.6015,49600.0
2008-04-16 09:50:00,58.45,58.5,58.38,58.47,76900.0,44.6091,44.6472,44.5557,44.6243,76900.0
2008-04-16 10:00:00,58.47,58.5,58.35,58.35,54300.0,44.6243,44.6472,44.5328,44.5328,54300.0
2008-04-16 10:10:00,58.35,58.39,58.3,58.37,144900.0,44.5328,44.5633,44.4946,44.548,144900.0
2008-04-16 10:20:00,58.37,58.59,58.37,58.58,77200.0,44.548,44.7159,44.548,44.7083,77200.0
2008-04-16 10:30:00,58.58,58.65,58.53,58.55,45700.0,44.7083,44.7617,44.6701,44.6854,45700.0
2008-04-16 10:40:00,58.53,58.55,58.48,58.53,55800.0,44.6701,44.6854,44.632,44.6701,55800.0
2008-04-16 10:50:00,58.52,58.6,58.49,58.55,51400.0,44.6625,44.7236,44.6396,44.6854,51400.0
2008-04-16 11:00:00,58.55,58.61,58.45,58.45,49200.0,44.6854,44.7312,44.6091,44.6091,49200.0
2008-04-16 11:10:00,58.46,58.52,58.44,58.48,47400.0,44.6167,44.6625,44.6015,44.632,47400.0
2008-04-16 11:20:00,58.48,58.52,58.46,58.5,76800.0,44.632,44.6625,44.6167,44.6472,76800.0
2008-04-16 11:30:00,58.5,58.52,58.46,58.49,41900.0,44.6472,44.6625,44.6167,44.6396,41900.0
2008-04-16 11:40:00,58.47,58.54,58.47,58.47,95300.0,44.6243,44.6778,44.6243,44.6243,95300.0
2008-04-16 11:50:00,58.46,58.47,58.36,58.44,49300.0,44.6167,44.6243,44.5404,44.6015,49300.0
2008-04-16 12:00:00,58.44,58.5,58.44,58.49,30100.0,44.6015,44.6472,44.6015,44.6396,30100.0
2008-04-16 12:10:00,58.47,58.52,58.46,58.52,24600.0,44.6243,44.6625,44.6167,44.6625,24600.0
2008-04-16 12:20:00,58.51,58.55,58.49,58.53,26700.0,44.6549,44.6854,44.6396,44.6701,26700.0
2008-04-16 12:30:00,58.53,58.56,58.43,58.43,28900.0,44.6701,44.693,44.5938,44.5938,28900.0
2008-04-16 12:40:00,58.44,58.47,58.39,58.4,15300.0,44.6015,44.6243,44.5633,44.5709,15300.0
2008-04-16 12:50:00,58.39,58.45,58.39,58.45,25300.0,44.5633,44.6091,44.5633,44.6091,25300.0
2008-04-16 13:00:00,58.43,58.44,58.36,58.36,41200.0,44.5938,44.6015,44.5404,44.5404,41200.0
2008-04-16 13:10:00,58.38,58.44,58.35,58.44,65700.0,44.5557,44.6015,44.5328,44.6015,65700.0
2008-04-16 13:20:00,58.43,58.46,58.38,58.41,19800.0,44.5938,44.6167,44.5557,44.5786,19800.0
2008-04-16 13:30:00,58.42,58.45,58.38,58.41,48400.0,44.5862,44.6091,44.5557,44.5786,48400.0
2008-04-16 13:40:00,58.41,58.42,58.38,58.41,26900.0,44.5786,44.5862,44.5557,44.5786,26900.0
2008-04-16 13:50:00,58.41,58.42,58.38,58.38,30400.0,44.5786,44.5862,44.5557,44.5557,30400.0
2008-04-16 14:00:00,58.38,58.39,58.28,58.34,81400.0,44.5557,44.5633,44.4793,44.5251,81400.0
2008-04-16 14:10:00,58.34,58.51,58.34,58.4,141700.0,44.5251,44.6549,44.5251,44.5709,141700.0
2008-04-16 14:20:00,58.39,58.44,58.36,58.38,49100.0,44.5633,44.6015,44.5404,44.5557,49100.0
2008-04-16 14:30:00,58.38,58.51,58.38,58.46,74400.0,44.5557,44.6549,44.5557,44.6167,74400.0
2008-04-16 14:40:00,58.47,58.62,58.46,58.57,81400.0,44.6243,44.7388,44.6167,44.7007,81400.0
2008-04-16 14:50:00,58.57,58.69,58.56,58.65,77800.0,44.7007,44.7923,44.693,44.7617,77800.0
2008-04-16 15:00:00,58.65,58.68,58.55,58.6,70000.0,44.7617,44.7846,44.6854,44.7236,70000.0
2008-04-16 15:10:00,58.6,58.65,58.53,58.64,76000.0,44.7236,44.7617,44.6701,44.7541,76000.0
2008-04-16 15:20:00,58.64,58.72,58.64,58.67,105800.0,44.7541,44.8151,44.7541,44.777,105800.0
2008-04-16 15:30:00,58.68,58.71,58.53,58.66,75600.0,44.7846,44.8075,44.6701,44.7694,75600.0
2008-04-16 15:40:00,58.65,58.72,58.6,58.69,97500.0,44.7617,44.8151,44.7236,44.7923,97500.0
2008-04-16 15:50:00,58.69,58.82,58.66,58.71,180700.0,44.7923,44.8915,44.7694,44.8075,180700.0
2008-04-17 09:30:00,57.98,57.99,57.59,57.67,77800.0,44.2504,44.258,43.9527,44.0138,77800.0
2008-04-17 09:40:00,57.68,57.82,57.68,57.81,68000.0,44.0214,44.1283,44.0214,44.1206,68000.0
2008-04-17 09:50:00,57.8,57.87,57.72,57.86,25200.0,44.113,44.1664,44.0519,44.1588,25200.0
2008-04-17 10:00:00,57.84,57.84,57.6,57.76,62900.0,44.1435,44.1435,43.9604,44.0825,62900.0
2008-04-17 10:10:00,57.76,58.07,57.76,58.06,26400.0,44.0825,44.3191,44.0825,44.3114,26400.0
2008-04-17 10:20:00,58.04,58.27,58.0,58.15,86900.0,44.2962,44.4717,44.2656,44.3801,86900.0
2008-04-17 10:30:00,58.13,58.16,58.05,58.15,36400.0,44.3649,44.3878,44.3038,44.3801,36400.0
2008-04-17 10:40:00,58.19,58.19,57.98,58.01,32900.0,44.4106,44.4106,44.2504,44.2733,32900.0
2008-04-17 10:50:00,58.02,58.03,57.82,57.9,49000.0,44.2809,44.2885,44.1283,44.1893,49000.0
2008-04-17 11:00:00,57.88,57.93,57.73,57.82,58300.0,44.1741,44.2122,44.0596,44.1283,58300.0
2008-04-17 11:10:00,57.83,57.88,57.82,57.85,23500.0,44.1359,44.1741,44.1283,44.1512,23500.0
2008-04-17 11:20:00,57.87,57.87,57.7,57.71,14200.0,44.1664,44.1664,44.0367,44.0443,14200.0
2008-04-17 11:30:00,57.69,57.74,57.67,57.72,20200.0,44.029,44.0672,44.0138,44.0519,20200.0
2008-04-17 11:40:00,57.69,57.69,57.59,57.66,51100.0,44.029,44.029,43.9527,44.0062,51100.0
2008-04-17 11:50:00,57.66,57.71,57.55,57.61,12400.0,44.0062,44.0443,43.9222,43.968,12400.0
2008-04-17 12:00:00,57.63,57.79,57.61,57.79,9300.0,43.9833,44.1054,43.968,44.1054,9300.0
2008-04-17 12:10:00,57.82,57.83,57.76,57.76,10600.0,44.1283,44.1359,44.0825,44.0825,10600.0
2008-04-17 12:20:00,57.75,57.77,57.63,57.64,22600.0,44.0748,44.0901,43.9833,43.9909,22600.0
2008-04-17 12:30:00,57.65,57.72,57.6,57.72,16000.0,43.9985,44.0519,43.9604,44.0519,16000.0
2008-04-17 12:40:00,57.72,57.8,57.72,57.75,13000.0,44.0519,44.113,44.0519,44.0748,13000.0
2008-04-17 12:50:00,57.74,57.84,57.74,57.82,4400.0,44.0672,44.1435,44.0672,44.1283,4400.0
2008-04-17 13:00:00,57.82,57.9,57.79,57.88,9600.0,44.1283,44.1893,44.1054,44.1741,9600.0
2008-04-17 13:10:00,57.88,57.92,57.81,57.81,6300.0,44.1741,44.2046,44.1206,44.1206,6300.0
2008-04-17 13:20:00,57.8,57.84,57.74,57.83,7700.0,44.113,44.1435,44.0672,44.1359,7700.0
2008-04-17 13:30:00,57.84,57.86,57.75,57.83,13100.0,44.1435,44.1588,44.0748,44.1359,13100.0
2008-04-17 13:40:00,57.85,57.85,57.77,57.77,42000.0,44.1512,44.1512,44.0901,44.0901,42000.0
2008-04-17 13:50:00,57.79,57.8,57.65,57.69,34900.0,44.1054,44.113,43.9985,44.029,34900.0
2008-04-17 14:00:00,57.69,57.69,57.56,57.59,29200.0,44.029,44.029,43.9298,43.9527,29200.0
2008-04-17 14:10:00,57.59,57.64,57.55,57.62,37400.0,43.9527,43.9909,43.9222,43.9756,37400.0
2008-04-17 14:20:00,57.62,57.69,57.6,57.65,27900.0,43.9756,44.029,43.9604,43.9985,27900.0
2008-04-17 14:30:00,57.66,57.78,57.66,57.73,80200.0,44.0062,44.0977,44.0062,44.0596,80200.0
2008-04-17 14:40:00,57.74,57.8,57.73,57.78,24500.0,44.0672,44.113,44.0596,44.0977,24500.0
2008-04-17 14:50:00,57.74,57.75,57.66,57.69,15800.0,44.0672,44.0748,44.0062,44.029,15800.0
2008-04-17 15:00:00,57.66,57.8,57.64,57.75,37400.0,44.0062,44.113,43.9909,44.0748,37400.0
2008-04-17 15:10:00,57.73,57.78,57.69,57.72,54700.0,44.0596,44.0977,44.029,44.0519,54700.0
2008-04-17 15:20:00,57.73,58.18,57.73,57.84,417000.0,44.0596,44.403,44.0596,44.1435,417000.0
2008-04-17 15:30:00,57.84,57.95,57.8,57.85,88500.0,44.1435,44.2275,44.113,44.1512,88500.0
2008-04-17 15:40:00,57.86,57.87,57.76,57.79,165100.0,44.1588,44.1664,44.0825,44.1054,165100.0
2008-04-17 15:50:00,57.8,57.93,57.79,57.9,155900.0,44.113,44.2122,44.1054,44.1893,155900.0
2008-04-18 09:30:00,58.62,58.77,58.5,58.67,47600.0,44.7388,44.8533,44.6472,44.777,47600.0
2008-04-18 09:40:00,58.65,58.69,58.5,58.55,117500.0,44.7617,44.7923,44.6472,44.6854,117500.0
2008-04-18 09:50:00,58.55,58.67,58.53,58.65,106800.0,44.6854,44.777,44.6701,44.7617,106800.0
2008-04-18 10:00:00,58.65,58.68,58.58,58.6,44400.0,44.7617,44.7846,44.7083,44.7236,44400.0
2008-04-18 10:10:00,58.59,58.68,58.54,58.56,82700.0,44.7159,44.7846,44.6778,44.693,82700.0
2008-04-18 10:20:00,58.56,58.74,58.55,58.68,76200.0,44.693,44.8304,44.6854,44.7846,76200.0
2008-04-18 10:30:00,58.68,58.71,58.65,58.7,50800.0,44.7846,44.8075,44.7617,44.7999,50800.0
2008-04-18 10:40:00,58.71,58.75,58.7,58.72,58700.0,44.8075,44.838,44.7999,44.8151,58700.0
2008-04-18 10:50:00,58.72,58.75,58.69,58.71,19300.0,44.8151,44.838,44.7923,44.8075,19300.0
2008-04-18 11:00:00,58.71,58.78,58.68,58.73,47400.0,44.8075,44.8609,44.7846,44.8228,47400.0
2008-04-18 11:10:00,58.72,59.05,58.67,58.9,313900.0,44.8151,45.067,44.777,44.9525,313900.0
2008-04-18 11:20:00,58.92,58.95,58.85,58.95,78000.0,44.9678,44.9907,44.9144,44.9907,78000.0
2008-04-18 11:30:00,58.95,59.14,58.87,59.07,176500.0,44.9907,45.1357,44.9296,45.0823,176500.0
2008-04-18 11:40:00,59.06,59.16,59.0,59.11,61800.0,45.0746,45.151,45.0288,45.1128,61800.0
2008-04-18 11:50:00,59.11,59.25,59.08,59.22,71800.0,45.1128,45.2196,45.0899,45.1967,71800.0
2008-04-18 12:00:00,59.22,59.25,59.12,59.19,94300.0,45.1967,45.2196,45.1204,45.1739,94300.0
2008-04-18 12:10:00,59.21,59.29,59.18,59.24,49400.0,45.1891,45.2502,45.1662,45.212,49400.0
2008-04-18 12:20:00,59.23,59.25,59.18,59.2,30500.0,45.2044,45.2196,45.1662,45.1815,30500.0
2008-04-18 12:30:00,59.21,59.22,59.12,59.14,20600.0,45.1891,45.1967,45.1204,45.1357,20600.0
2008-04-18 12:40:00,59.14,59.25,59.1,59.12,412700.0,45.1357,45.2196,45.1052,45.1204,412700.0
2008-04-18 12:50:00,59.11,59.15,58.99,59.0,36900.0,45.1128,45.1433,45.0212,45.0288,36900.0
2008-04-18 13:00:00,59.0,59.03,58.94,59.02,44000.0,45.0288,45.0517,44.9831,45.0441,44000.0
2008-04-18 13:10:00,59.02,59.05,58.96,58.99,26500.0,45.0441,45.067,44.9983,45.0212,26500.0
2008-04-18 13:20:00,59.0,59.05,58.97,59.03,18600.0,45.0288,45.067,45.0059,45.0517,18600.0
2008-04-18 13:30:00,59.02,59.05,58.91,58.91,15300.0,45.0441,45.067,44.9602,44.9602,15300.0
2008-04-18 13:40:00,58.91,58.91,58.81,58.89,44100.0,44.9602,44.9602,44.8838,44.9449,44100.0
2008-04-18 13:50:00,58.88,58.94,58.81,58.85,13000.0,44.9373,44.9831,44.8838,44.9144,13000.0
2008-04-18 14:00:00,58.84,58.84,58.58,58.58,53700.0,44.9067,44.9067,44.7083,44.7083,53700.0
2008-04-18 14:10:00,58.57,58.77,58.57,58.77,37600.0,44.7007,44.8533,44.7007,44.8533,37600.0
2008-04-18 14:20:00,58.79,58.8,58.62,58.64,44000.0,44.8686,44.8762,44.7388,44.7541,44000.0
2008-04-18 14:30:00,58.65,58.73,58.65,58.72,15000.0,44.7617,44.8228,44.7617,44.8151,15000.0
2008-04-18 14:40:00,58.72,58.8,58.67,58.74,17800.0,44.8151,44.8762,44.777,44.8304,17800.0
2008-04-18 14:50:00,58.75,58.77,58.66,58.69,24300.0,44.838,44.8533,44.7694,44.7923,24300.0
2008-04-18 15:00:00,58.7,58.78,58.61,58.78,60900.0,44.7999,44.8609,44.7312,44.8609,60900.0
2008-04-18 15:10:00,58.78,59.05,58.78,59.04,167500.0,44.8609,45.067,44.8609,45.0594,167500.0
2008-04-18 15:20:00,59.04,59.05,58.74,58.8,173300.0,45.0594,45.067,44.8304,44.8762,173300.0
2008-04-18 15:30:00,58.78,58.88,58.76,58.83,60200.0,44.8609,44.9373,44.8457,44.8991,60200.0
2008-04-18 15:40:00,58.82,58.84,58.67,58.7,101600.0,44.8915,44.9067,44.777,44.7999,101600.0
2008-04-18 15:50:00,58.69,58.93,58.69,58.78,92800.0,44.7923,44.9754,44.7923,44.8609,92800.0
2008-04-21 09:30:00,59.09,59.24,58.91,58.98,109700.0,45.0975,45.212,44.9602,45.0136,109700.0
2008-04-21 09:40:00,58.99,59.0,58.86,58.94,71100.0,45.0212,45.0288,44.922,44.9831,71100.0
2008-04-21 09:50:00,58.93,59.0,58.9,58.95,39600.0,44.9754,45.0288,44.9525,44.9907,39600.0
2008-04-21 10:00:00,58.95,58.95,58.83,58.88,15800.0,44.9907,44.9907,44.8991,44.9373,15800.0
2008-04-21 10:10:00,58.87,58.91,58.72,58.8,37500.0,44.9296,44.9602,44.8151,44.8762,37500.0
2008-04-21 10:20:00,58.86,58.88,58.79,58.79,30400.0,44.922,44.9373,44.8686,44.8686,30400.0
2008-04-21 10:30:00,58.8,58.88,58.78,58.83,34700.0,44.8762,44.9373,44.8609,44.8991,34700.0
2008-04-21 10:40:00,58.85,58.87,58.8,58.83,18300.0,44.9144,44.9296,44.8762,44.8991,18300.0
2008-04-21 10:50:00,58.84,58.89,58.78,58.8,9700.0,44.9067,44.9449,44.8609,44.8762,9700.0
2008-04-21 11:00:00,58.79,58.92,58.76,58.88,89100.0,44.8686,44.9678,44.8457,44.9373,89100.0
2008-04-21 11:10:00,58.88,58.95,58.85,58.88,38300.0,44.9373,44.9907,44.9144,44.9373,38300.0
2008-04-21 11:20:00,58.88,58.98,58.87,58.94,52800.0,44.9373,45.0136,44.9296,44.9831,52800.0
2008-04-21 11:30:00,58.95,59.06,58.9,59.04,47700.0,44.9907,45.0746,44.9525,45.0594,47700.0
2008-04-21 11:40:00,59.04,59.07,58.96,59.0,48600.0,45.0594,45.0823,44.9983,45.0288,48600.0
2008-04-21 11:50:00,59.02,59.12,59.0,59.07,8100.0,45.0441,45.1204,45.0288,45.0823,8100.0
2008-04-21 12:00:00,59.08,59.13,59.06,59.1,5600.0,45.0899,45.1281,45.0746,45.1052,5600.0
2008-04-21 12:10:00,59.1,59.12,59.08,59.12,12400.0,45.1052,45.1204,45.0899,45.1204,12400.0
2008-04-21 12:20:00,59.11,59.14,59.07,59.12,24700.0,45.1128,45.1357,45.0823,45.1204,24700.0
2008-04-21 12:30:00,59.12,59.15,59.07,59.13,13600.0,45.1204,45.1433,45.0823,45.1281,13600.0
2008-04-21 12:40:00,59.13,59.26,59.11,59.26,32500.0,45.1281,45.2273,45.1128,45.2273,32500.0
2008-04-21 12:50:00,59.26,59.26,59.21,59.23,22500.0,45.2273,45.2273,45.1891,45.2044,22500.0
2008-04-21 13:00:00,59.24,59.34,59.21,59.34,25100.0,45.212,45.2883,45.1891,45.2883,25100.0
2008-04-21 13:10:00,59.34,59.37,59.27,59.35,35500.0,45.2883,45.3112,45.2349,45.296,35500.0
2008-04-21 13:20:00,59.35,59.35,59.3,59.3,16000.0,45.296,45.296,45.2578,45.2578,16000.0
2008-04-21 13:30:00,59.3,59.35,59.25,59.27,16200.0,45.2578,45.296,45.2196,45.2349,16200.0
2008-04-21 13:40:00,59.27,59.28,59.22,59.25,225200.0,45.2349,45.2425,45.1967,45.2196,225200.0
2008-04-21 13:50:00,59.25,59.28,59.24,59.28,18900.0,45.2196,45.2425,45.212,45.2425,18900.0
2008-04-21 14:00:00,59.29,59.31,59.24,59.29,23800.0,45.2502,45.2654,45.212,45.2502,23800.0
2008-04-21 14:10:00,59.28,59.33,59.24,59.33,24300.0,45.2425,45.2807,45.212,45.2807,24300.0
2008-04-21 14:20:00,59.35,59.35,59.22,59.3,96700.0,45.296,45.296,45.1967,45.2578,96700.0
2008-04-21 14:30:00,59.3,59.39,59.27,59.35,26800.0,45.2578,45.3265,45.2349,45.296,26800.0
2008-04-21 14:40:00,59.35,59.45,59.32,59.41,35900.0,45.296,45.3723,45.2731,45.3418,35900.0
2008-04-21 14:50:00,59.42,59.46,59.4,59.44,30000.0,45.3494,45.3799,45.3341,45.3647,30000.0
2008-04-21 15:00:00,59.44,59.53,59.39,59.52,44900.0,45.3647,45.4333,45.3265,45.4257,44900.0
2008-04-21 15:10:00,59.53,59.54,59.38,59.39,58200.0,45.4333,45.441,45.3189,45.3265,58200.0
2008-04-21 15:20:00,59.39,59.4,59.31,59.36,36800.0,45.3265,45.3341,45.2654,45.3036,36800.0
2008-04-21 15:30:00,59.36,59.41,59.25,59.4,84100.0,45.3036,45.3418,45.2196,45.3341,84100.0
2008-04-21 15:40:00,59.4,59.41,59.31,59.32,47700.0,45.3341,45.3418,45.2654,45.2731,47700.0
2008-04-21 15:50:00,59.32,59.38,59.23,59.33,92600.0,45.2731,45.3189,45.2044,45.2807,92600.0
2008-04-22 09:30:00,58.76,58.93,58.52,58.67,41800.0,44.8457,44.9754,44.6625,44.777,41800.0
2008-04-22 09:40:00,58.65,58.66,58.57,58.59,11700.0,44.7617,44.7694,44.7007,44.7159,11700.0
2008-04-22 09:50:00,58.6,58.6,58.5,58.56,69500.0,44.7236,44.7236,44.6472,44.693,69500.0
2008-04-22 10:00:00,58.51,58.64,58.47,58.49,70500.0,44.6549,44.7541,44.6243,44.6396,70500.0
2008-04-22 10:10:00,58.51,58.61,58.49,58.56,62300.0,44.6549,44.7312,44.6396,44.693,62300.0
2008-04-22 10:20:00,58.56,58.59,58.22,58.43,89800.0,44.693,44.7159,44.4335,44.5938,89800.0
2008-04-22 10:30:00,58.42,58.58,58.42,58.53,67000.0,44.5862,44.7083,44.5862,44.6701,67000.0
2008-04-22 10:40:00,58.53,58.53,58.45,58.51,70300.0,44.6701,44.6701,44.6091,44.6549,70300.0
2008-04-22 10:50:00,58.52,58.59,58.48,58.56,64100.0,44.6625,44.7159,44.632,44.693,64100.0
2008-04-22 11:00:00,58.63,58.68,58.56,58.62,42900.0,44.7465,44.7846,44.693,44.7388,42900.0
2008-04-22 11:10:00,58.6,58.63,58.57,58.62,57800.0,44.7236,44.7465,44.7007,44.7388,57800.0
2008-04-22 11:20:00,58.6,58.71,58.59,58.69,49600.0,44.7236,44.8075,44.7159,44.7923,49600.0
2008-04-22 11:30:00,58.69,58.75,58.64,58.71,30300.0,44.7923,44.838,44.7541,44.8075,30300.0
2008-04-22 11:40:00,58.74,58.86,58.71,58.74,41400.0,44.8304,44.922,44.8075,44.8304,41400.0
2008-04-22 11:50:00,58.72,58.72,58.48,58.6,124000.0,44.8151,44.8151,44.632,44.7236,124000.0
2008-04-22 12:00:00,58.6,58.65,58.51,58.51,34100.0,44.7236,44.7617,44.6549,44.6549,34100.0
2008-04-22 12:10:00,58.52,58.55,58.5,58.54,37300.0,44.6625,44.6854,44.6472,44.6778,37300.0
2008-04-22 12:20:00,58.54,58.55,58.43,58.45,37200.0,44.6778,44.6854,44.5938,44.6091,37200.0
2008-04-22 12:30:00,58.43,58.45,58.28,58.3,47100.0,44.5938,44.6091,44.4793,44.4946,47100.0
2008-04-22 12:40:00,58.3,58.37,58.25,58.34,23600.0,44.4946,44.548,44.4564,44.5251,23600.0
2008-04-22 12:50:00,58.34,58.37,58.24,58.24,30500.0,44.5251,44.548,44.4488,44.4488,30500.0
2008-04-22 13:00:00,58.25,58.25,58.18,58.24,47200.0,44.4564,44.4564,44.403,44.4488,47200.0
2008-04-22 13:10:00,58.24,58.28,58.22,58.22,72300.0,44.4488,44.4793,44.4335,44.4335,72300.0
2008-04-22 13:20:00,58.22,58.32,58.2,58.3,26100.0,44.4335,44.5099,44.4183,44.4946,26100.0
2008-04-22 13:30:00,58.29,58.33,58.25,58.33,92800.0,44.487,44.5175,44.4564,44.5175,92800.0
2008-04-22 13:40:00,58.33,58.33,58.28,58.31,24200.0,44.5175,44.5175,44.4793,44.5022,24200.0
2008-04-22 13:50:00,58.31,58.45,58.31,58.37,26200.0,44.5022,44.6091,44.5022,44.548,26200.0
2008-04-22 14:00:00,58.37,58.39,58.21,58.28,50000.0,44.548,44.5633,44.4259,44.4793,50000.0
2008-04-22 14:10:00,58.29,58.3,58.15,58.16,40500.0,44.487,44.4946,44.3801,44.3878,40500.0
2008-04-22 14:20:00,58.17,58.37,58.17,58.32,44900.0,44.3954,44.548,44.3954,44.5099,44900.0
2008-04-22 14:30:00,58.32,58.37,58.21,58.21,45100.0,44.5099,44.548,44.4259,44.4259,45100.0
2008-04-22 14:40:00,58.2,58.23,58.06,58.09,43500.0,44.4183,44.4412,44.3114,44.3343,43500.0
2008-04-22 14:50:00,58.09,58.1,57.99,58.06,28000.0,44.3343,44.342,44.258,44.3114,28000.0
2008-04-22 15:00:00,58.09,58.28,58.02,58.24,28000.0,44.3343,44.4793,44.2809,44.4488,28000.0
2008-04-22 15:10:00,58.26,58.32,58.13,58.18,31400.0,44.4641,44.5099,44.3649,44.403,31400.0
2008-04-22 15:20:00,58.18,58.23,58.06,58.23,25200.0,44.403,44.4412,44.3114,44.4412,25200.0
2008-04-22 15:30:00,58.22,58.28,58.16,58.25,41000.0,44.4335,44.4793,44.3878,44.4564,41000.0
2008-04-22 15:40:00,58.26,58.46,58.24,58.39,57300.0,44.4641,44.6167,44.4488,44.5633,57300.0
2008-04-22 15:50:00,58.4,58.51,58.36,58.37,66800.0,44.5709,44.6549,44.5404,44.548,66800.0
2008-04-23 09:30:00,59.04,59.27,58.93,59.02,90100.0,45.0594,45.2349,44.9754,45.0441,90100.0
2008-04-23 09:40:00,59.02,59.12,58.97,59.11,81800.0,45.0441,45.1204,45.0059,45.1128,81800.0
2008-04-23 09:50:00,59.11,59.21,59.1,59.19,58900.0,45.1128,45.1891,45.1052,45.1739,58900.0
2008-04-23 10:00:00,59.2,59.34,59.13,59.34,90500.0,45.1815,45.2883,45.1281,45.2883,90500.0
2008-04-23 10:10:00,59.32,59.45,59.3,59.44,68000.0,45.2731,45.3723,45.2578,45.3647,68000.0
2008-04-23 10:20:00,59.45,59.63,59.44,59.6,183800.0,45.3723,45.5097,45.3647,45.4868,183800.0
2008-04-23 10:30:00,59.6,59.72,59.59,59.69,91600.0,45.4868,45.5783,45.4791,45.5555,91600.0
2008-04-23 10:40:00,59.69,59.8,59.65,59.79,79000.0,45.5555,45.6394,45.5249,45.6318,79000.0
2008-04-23 10:50:00,59.79,59.92,59.68,59.68,58500.0,45.6318,45.731,45.5478,45.5478,58500.0
2008-04-23 11:00:00,59.68,59.86,59.68,59.83,24200.0,45.5478,45.6852,45.5478,45.6623,24200.0
2008-04-23 11:10:00,59.85,59.89,59.79,59.81,33800.0,45.6776,45.7081,45.6318,45.647,33800.0
2008-04-23 11:20:00,59.78,59.85,59.73,59.84,27400.0,45.6241,45.6776,45.586,45.6699,27400.0
2008-04-23 11:30:00,59.84,59.9,59.8,59.84,153600.0,45.6699,45.7157,45.6394,45.6699,153600.0
2008-04-23 11:40:00,59.83,60.0,59.83,59.94,52200.0,45.6623,45.792,45.6623,45.7463,52200.0
2008-04-23 11:50:00,59.94,59.97,59.81,59.84,36400.0,45.7463,45.7691,45.647,45.6699,36400.0
2008-04-23 12:00:00,59.86,59.86,59.73,59.73,15700.0,45.6852,45.6852,45.586,45.586,15700.0
2008-04-23 12:10:00,59.73,59.74,59.6,59.68,58800.0,45.586,45.5936,45.4868,45.5478,58800.0
2008-04-23 12:20:00,59.68,59.68,59.57,59.67,41700.0,45.5478,45.5478,45.4639,45.5402,41700.0
2008-04-23 12:30:00,59.66,59.7,59.48,59.5,60800.0,45.5326,45.5631,45.3952,45.4104,60800.0
2008-04-23 12:40:00,59.5,59.61,59.48,59.6,21500.0,45.4104,45.4944,45.3952,45.4868,21500.0
2008-04-23 12:50:00,59.61,59.67,59.59,59.67,30200.0,45.4944,45.5402,45.4791,45.5402,30200.0
2008-04-23 13:00:00,59.67,59.7,59.62,59.7,24100.0,45.5402,45.5631,45.502,45.5631,24100.0
2008-04-23 13:10:00,59.69,59.69,59.64,59.64,16600.0,45.5555,45.5555,45.5173,45.5173,16600.0
2008-04-23 13:20:00,59.64,59.71,59.64,59.68,25100.0,45.5173,45.5707,45.5173,45.5478,25100.0
2008-04-23 13:30:00,59.7,59.71,59.65,59.68,23000.0,45.5631,45.5707,45.5249,45.5478,23000.0
2008-04-23 13:40:00,59.68,59.74,59.59,59.73,22500.0,45.5478,45.5936,45.4791,45.586,22500.0
2008-04-23 13:50:00,59.73,59.78,59.68,59.77,31200.0,45.586,45.6241,45.5478,45.6165,31200.0
2008-04-23 14:00:00,59.78,59.8,59.73,59.78,28700.0,45.6241,45.6394,45.586,45.6241,28700.0
2008-04-23 14:10:00,59.77,59.93,59.76,59.85,39700.0,45.6165,45.7386,45.6089,45.6776,39700.0
2008-04-23 14:20:00,59.85,59.87,59.81,59.84,25400.0,45.6776,45.6928,45.647,45.6699,25400.0
2008-04-23 14:30:00,59.84,59.96,59.82,59.86,29300.0,45.6699,45.7615,45.6547,45.6852,29300.0
2008-04-23 14:40:00,59.86,60.0,59.81,60.0,107700.0,45.6852,45.792,45.647,45.792,107700.0
2008-04-23 14:50:00,60.0,60.01,59.84,59.9,68900.0,45.792,45.7997,45.6699,45.7157,68900.0
2008-04-23 15:00:00,59.89,60.0,59.86,59.94,49200.0,45.7081,45.792,45.6852,45.7463,49200.0
2008-04-23 15:10:00,59.93,59.98,59.92,59.96,49900.0,45.7386,45.7768,45.731,45.7615,49900.0
2008-04-23 15:20:00,59.97,59.98,59.85,59.85,52400.0,45.7691,45.7768,45.6776,45.6776,52400.0
2008-04-23 15:30:00,59.84,59.92,59.68,59.85,62000.0,45.6699,45.731,45.5478,45.6776,62000.0
2008-04-23 15:40:00,59.83,59.89,59.73,59.8,46600.0,45.6623,45.7081,45.586,45.6394,46600.0
2008-04-23 15:50:00,59.8,59.98,59.76,59.85,108300.0,45.6394,45.7768,45.6089,45.6776,108300.0
2008-04-24 09:30:00,59.97,59.98,59.42,59.46,71600.0,45.7691,45.7768,45.3494,45.3799,71600.0
2008-04-24 09:40:00,59.45,59.57,59.23,59.23,95500.0,45.3723,45.4639,45.2044,45.2044,95500.0
2008-04-24 09:50:00,59.22,59.35,59.17,59.32,16100.0,45.1967,45.296,45.1586,45.2731,16100.0
2008-04-24 10:00:00,59.3,59.3,58.97,59.01,73200.0,45.2578,45.2578,45.0059,45.0365,73200.0
2008-04-24 10:10:00,59.01,59.18,59.01,59.12,21800.0,45.0365,45.1662,45.0365,45.1204,21800.0
2008-04-24 10:20:00,59.12,59.12,58.95,59.01,18200.0,45.1204,45.1204,44.9907,45.0365,18200.0
2008-04-24 10:30:00,59.01,59.06,58.86,59.04,96500.0,45.0365,45.0746,44.922,45.0594,96500.0
2008-04-24 10:40:00,59.05,59.2,59.05,59.06,19300.0,45.067,45.1815,45.067,45.0746,19300.0
2008-04-24 10:50:00,59.05,59.11,59.0,59.09,32800.0,45.067,45.1128,45.0288,45.0975,32800.0
2008-04-24 11:00:00,59.11,59.28,59.11,59.28,22000.0,45.1128,45.2425,45.1128,45.2425,22000.0
2008-04-24 11:10:00,59.28,59.38,59.25,59.35,10500.0,45.2425,45.3189,45.2196,45.296,10500.0
2008-04-24 11:20:00,59.37,59.45,59.27,59.45,10300.0,45.3112,45.3723,45.2349,45.3723,10300.0
2008-04-24 11:30:00,59.45,59.64,59.45,59.51,23600.0,45.3723,45.5173,45.3723,45.4181,23600.0
2008-04-24 11:40:00,59.51,59.74,59.51,59.71,27600.0,45.4181,45.5936,45.4181,45.5707,27600.0
2008-04-24 11:50:00,59.75,59.82,59.52,59.54,34200.0,45.6012,45.6547,45.4257,45.441,34200.0
2008-04-24 12:00:00,59.55,59.69,59.5,59.68,35600.0,45.4486,45.5555,45.4104,45.5478,35600.0
2008-04-24 12:10:00,59.69,59.82,59.66,59.69,43000.0,45.5555,45.6547,45.5326,45.5555,43000.0
2008-04-24 12:20:00,59.69,59.7,59.67,59.67,48500.0,45.5555,45.5631,45.5402,45.5402,48500.0
2008-04-24 12:30:00,59.66,59.75,59.66,59.72,18700.0,45.5326,45.6012,45.5326,45.5783,18700.0
2008-04-24 12:40:00,59.75,59.83,59.75,59.76,41500.0,45.6012,45.6623,45.6012,45.6089,41500.0
2008-04-24 12:50:00,59.75,59.76,59.67,59.72,27600.0,45.6012,45.6089,45.5402,45.5783,27600.0
2008-04-24 13:00:00,59.73,59.9,59.73,59.83,33200.0,45.586,45.7157,45.586,45.6623,33200.0
2008-04-24 13:10:00,59.85,59.91,59.84,59.9,45600.0,45.6776,45.7234,45.6699,45.7157,45600.0
2008-04-24 13:20:00,59.89,59.9,59.74,59.8,44300.0,45.7081,45.7157,45.5936,45.6394,44300.0
2008-04-24 13:30:00,59.79,59.8,59.62,59.71,13400.0,45.6318,45.6394,45.502,45.5707,13400.0
2008-04-24 13:40:00,59.72,59.84,59.72,59.82,6000.0,45.5783,45.6699,45.5783,45.6547,6000.0
2008-04-24 13:50:00,59.82,59.92,59.76,59.9,8800.0,45.6547,45.731,45.6089,45.7157,8800.0
2008-04-24 14:00:00,59.87,60.0,59.85,59.94,10900.0,45.6928,45.792,45.6776,45.7463,10900.0
2008-04-24 14:10:00,59.94,60.12,59.89,60.06,18600.0,45.7463,45.8836,45.7081,45.8378,18600.0
2008-04-24 14:20:00,60.06,60.09,59.96,60.0,26700.0,45.8378,45.8607,45.7615,45.792,26700.0
2008-04-24 14:30:00,59.99,60.05,59.95,59.99,13400.0,45.7844,45.8302,45.7539,45.7844,13400.0
2008-04-24 14:40:00,59.98,60.09,59.97,60.01,9200.0,45.7768,45.8607,45.7691,45.7997,9200.0
2008-04-24 14:50:00,60.0,60.01,59.89,59.98,14000.0,45.792,45.7997,45.7081,45.7768,14000.0
2008-04-24 15:00:00,59.99,60.09,59.96,60.07,18100.0,45.7844,45.8607,45.7615,45.8455,18100.0
2008-04-24 15:10:00,60.08,60.13,59.78,59.8,50900.0,45.8531,45.8913,45.6241,45.6394,50900.0
2008-04-24 15:20:00,59.82,59.93,59.78,59.85,26400.0,45.6547,45.7386,45.6241,45.6776,26400.0
2008-04-24 15:30:00,59.85,59.97,59.81,59.94,39400.0,45.6776,45.7691,45.647,45.7463,39400.0
2008-04-24 15:40:00,59.94,60.01,59.68,59.74,75400.0,45.7463,45.7997,45.5478,45.5936,75400.0
2008-04-24 15:50:00,59.73,59.89,59.67,59.85,90200.0,45.586,45.7081,45.5402,45.6776,90200.0
2008-04-25 09:30:00,60.64,60.8,60.62,60.72,75900.0,46.2805,46.4026,46.2652,46.3415,75900.0
2008-04-25 09:40:00,60.72,60.79,60.56,60.57,58400.0,46.3415,46.395,46.2194,46.2271,58400.0
2008-04-25 09:50:00,60.58,60.59,60.28,60.29,31100.0,46.2347,46.2423,46.0057,46.0134,31100.0
2008-04-25 10:00:00,60.3,60.52,60.24,60.39,117100.0,46.021,46.1889,45.9752,46.0897,117100.0
2008-04-25 10:10:00,60.38,60.53,60.33,60.53,24600.0,46.0821,46.1965,46.0439,46.1965,24600.0
2008-04-25 10:20:00,60.52,60.52,60.47,60.48,31100.0,46.1889,46.1889,46.1507,46.1584,31100.0
2008-04-25 10:30:00,60.5,60.58,60.38,60.38,33900.0,46.1736,46.2347,46.0821,46.0821,33900.0
2008-04-25 10:40:00,60.37,60.7,60.33,60.36,160300.0,46.0744,46.3263,46.0439,46.0668,160300.0
2008-04-25 10:50:00,60.36,60.4,60.23,60.37,40100.0,46.0668,46.0973,45.9676,46.0744,40100.0
2008-04-25 11:00:00,60.36,60.48,60.27,60.31,17500.0,46.0668,46.1584,45.9981,46.0286,17500.0
2008-04-25 11:10:00,60.31,60.36,59.98,60.02,36300.0,46.0286,46.0668,45.7768,45.8073,36300.0
2008-04-25 11:20:00,60.03,60.08,59.97,60.07,24000.0,45.8149,45.8531,45.7691,45.8455,24000.0
2008-04-25 11:30:00,60.07,60.15,60.05,60.05,8700.0,45.8455,45.9065,45.8302,45.8302,8700.0
2008-04-25 11:40:00,60.08,60.19,60.05,60.17,24000.0,45.8531,45.9371,45.8302,45.9218,24000.0
2008-04-25 11:50:00,60.2,60.32,60.2,60.27,11500.0,45.9447,46.0363,45.9447,45.9981,11500.0
2008-04-25 12:00:00,60.28,60.28,60.13,60.23,13700.0,46.0057,46.0057,45.8913,45.9676,13700.0
2008-04-25 12:10:00,60.22,60.32,60.21,60.23,13000.0,45.9599,46.0363,45.9523,45.9676,13000.0
2008-04-25 12:20:00,60.24,60.24,60.17,60.17,11900.0,45.9752,45.9752,45.9218,45.9218,11900.0
2008-04-25 12:30:00,60.19,60.23,60.12,60.17,15100.0,45.9371,45.9676,45.8836,45.9218,15100.0
2008-04-25 12:40:00,60.17,60.28,60.17,60.22,9200.0,45.9218,46.0057,45.9218,45.9599,9200.0
2008-04-25 12:50:00,60.23,60.24,60.12,60.17,13000.0,45.9676,45.9752,45.8836,45.9218,13000.0
2008-04-25 13:00:00,60.16,60.22,60.15,60.15,5500.0,45.9142,45.9599,45.9065,45.9065,5500.0
2008-04-25 13:10:00,60.16,60.21,60.12,60.15,17800.0,45.9142,45.9523,45.8836,45.9065,17800.0
2008-04-25 13:20:00,60.14,60.18,60.13,60.14,9000.0,45.8989,45.9294,45.8913,45.8989,9000.0
2008-04-25 13:30:00,60.15,60.15,60.05,60.14,19400.0,45.9065,45.9065,45.8302,45.8989,19400.0
2008-04-25 13:40:00,60.15,60.18,60.12,60.15,14400.0,45.9065,45.9294,45.8836,45.9065,14400.0
2008-04-25 13:50:00,60.16,60.35,60.13,60.35,31800.0,45.9142,46.0592,45.8913,46.0592,31800.0
2008-04-25 14:00:00,60.36,60.38,60.21,60.27,39200.0,46.0668,46.0821,45.9523,45.9981,39200.0
2008-04-25 14:10:00,60.27,60.28,60.16,60.23,34600.0,45.9981,46.0057,45.9142,45.9676,34600.0
2008-04-25 14:20:00,60.28,60.41,60.21,60.4,31400.0,46.0057,46.105,45.9523,46.0973,31400.0
2008-04-25 14:30:00,60.38,60.43,60.34,60.38,14700.0,46.0821,46.1202,46.0515,46.0821,14700.0
2008-04-25 14:40:00,60.43,60.51,60.35,60.37,39400.0,46.1202,46.1813,46.0592,46.0744,39400.0
2008-04-25 14:50:00,60.38,60.57,60.38,60.55,36100.0,46.0821,46.2271,46.0821,46.2118,36100.0
2008-04-25 15:00:00,60.56,60.7,60.53,60.64,21100.0,46.2194,46.3263,46.1965,46.2805,21100.0
2008-04-25 15:10:00,60.67,60.78,60.64,60.69,45600.0,46.3034,46.3873,46.2805,46.3187,45600.0
2008-04-25 15:20:00,60.69,60.84,60.61,60.64,86200.0,46.3187,46.4331,46.2576,46.2805,86200.0
2008-04-25 15:30:00,60.65,60.71,60.54,60.58,33700.0,46.2881,46.3339,46.2042,46.2347,33700.0
2008-04-25 15:40:00,60.58,60.66,60.46,60.56,65000.0,46.2347,46.2958,46.1431,46.2194,65000.0
2008-04-25 15:50:00,60.56,60.6,60.49,60.6,69700.0,46.2194,46.25,46.166,46.25,69700.0
2008-04-28 09:30:00,60.47,60.72,60.2,60.26,56600.0,46.1507,46.3415,45.9447,45.9905,56600.0
2008-04-28 09:40:00,60.23,60.3,60.12,60.26,27200.0,45.9676,46.021,45.8836,45.9905,27200.0
2008-04-28 09:50:00,60.27,60.47,60.27,60.46,23500.0,45.9981,46.1507,45.9981,46.1431,23500.0
2008-04-28 10:00:00,60.45,60.48,60.34,60.41,17700.0,46.1355,46.1584,46.0515,46.105,17700.0
2008-04-28 10:10:00,60.46,60.51,60.39,60.39,22600.0,46.1431,46.1813,46.0897,46.0897,22600.0
2008-04-28 10:20:00,60.38,60.48,60.31,60.42,21200.0,46.0821,46.1584,46.0286,46.1126,21200.0
2008-04-28 10:30:00,60.46,60.55,60.42,60.54,16200.0,46.1431,46.2118,46.1126,46.2042,16200.0
2008-04-28 10:40:00,60.54,60.56,60.47,60.47,18400.0,46.2042,46.2194,46.1507,46.1507,18400.0
2008-04-28 10:50:00,60.44,60.58,60.43,60.57,11900.0,46.1279,46.2347,46.1202,46.2271,11900.0
2008-04-28 11:00:00,60.59,60.64,60.55,60.58,30700.0,46.2423,46.2805,46.2118,46.2347,30700.0
2008-04-28 11:10:00,60.6,60.6,60.41,60.41,11500.0,46.25,46.25,46.105,46.105,11500.0
2008-04-28 11:20:00,60.41,60.49,60.39,60.47,8400.0,46.105,46.166,46.0897,46.1507,8400.0
2008-04-28 11:30:00,60.46,60.51,60.45,60.5,9000.0,46.1431,46.1813,46.1355,46.1736,9000.0
2008-04-28 11:40:00,60.51,60.53,60.5,60.5,8700.0,46.1813,46.1965,46.1736,46.1736,8700.0
2008-04-28 11:50:00,60.52,60.56,60.52,60.53,5900.0,46.1889,46.2194,46.1889,46.1965,5900.0
2008-04-28 12:00:00,60.52,60.6,60.5,60.58,6900.0,46.1889,46.25,46.1736,46.2347,6900.0
2008-04-28 12:10:00,60.58,60.62,60.55,60.61,9600.0,46.2347,46.2652,46.2118,46.2576,9600.0
2008-04-28 12:20:00,60.62,60.63,60.59,60.62,11600.0,46.2652,46.2729,46.2423,46.2652,11600.0
2008-04-28 12:30:00,60.61,60.64,60.56,60.59,7600.0,46.2576,46.2805,46.2194,46.2423,7600.0
2008-04-28 12:40:00,60.59,60.6,60.55,60.57,6600.0,46.2423,46.25,46.2118,46.2271,6600.0
2008-04-28 12:50:00,60.57,60.59,60.55,60.56,7400.0,46.2271,46.2423,46.2118,46.2194,7400.0
2008-04-28 13:00:00,60.56,60.61,60.55,60.61,6200.0,46.2194,46.2576,46.2118,46.2576,6200.0
2008-04-28 13:10:00,60.62,60.66,60.57,60.57,8500.0,46.2652,46.2958,46.2271,46.2271,8500.0
2008-04-28 13:20:00,60.59,60.69,60.59,60.69,18800.0,46.2423,46.3187,46.2423,46.3187,18800.0
2008-04-28 13:30:00,60.69,60.77,60.69,60.75,15400.0,46.3187,46.3797,46.3187,46.3644,15400.0
2008-04-28 13:40:00,60.73,60.78,60.73,60.77,4900.0,46.3492,46.3873,46.3492,46.3797,4900.0
2008-04-28 13:50:00,60.78,60.8,60.73,60.77,11900.0,46.3873,46.4026,46.3492,46.3797,11900.0
2008-04-28 14:00:00,60.77,60.82,60.75,60.82,9300.0,46.3797,46.4179,46.3644,46.4179,9300.0
2008-04-28 14:10:00,60.82,60.82,60.67,60.68,525200.0,46.4179,46.4179,46.3034,46.311,525200.0
2008-04-28 14:20:00,60.67,60.72,60.65,60.66,11600.0,46.3034,46.3415,46.2881,46.2958,11600.0
2008-04-28 14:30:00,60.67,60.69,60.65,60.66,22500.0,46.3034,46.3187,46.2881,46.2958,22500.0
2008-04-28 14:40:00,60.66,60.72,60.64,60.65,42700.0,46.2958,46.3415,46.2805,46.2881,42700.0
2008-04-28 14:50:00,60.65,60.65,60.58,60.59,18900.0,46.2881,46.2881,46.2347,46.2423,18900.0
2008-04-28 15:00:00,60.61,60.65,60.6,60.63,43500.0,46.2576,46.2881,46.25,46.2729,43500.0
2008-04-28 15:10:00,60.63,60.7,60.63,60.69,39800.0,46.2729,46.3263,46.2729,46.3187,39800.0
2008-04-28 15:20:00,60.7,60.7,60.43,60.46,51300.0,46.3263,46.3263,46.1202,46.1431,51300.0
2008-04-28 15:30:00,60.45,60.53,60.39,60.41,43400.0,46.1355,46.1965,46.0897,46.105,43400.0
2008-04-28 15:40:00,60.41,60.43,60.33,60.41,76500.0,46.105,46.1202,46.0439,46.105,76500.0
2008-04-28 15:50:00,60.4,60.47,60.27,60.46,84500.0,46.0973,46.1507,45.9981,46.1431,84500.0
2008-04-29 09:30:00,59.89,59.89,59.46,59.65,85300.0,45.7081,45.7081,45.3799,45.5249,85300.0
2008-04-29 09:40:00,59.65,59.65,59.47,59.49,42000.0,45.5249,45.5249,45.3875,45.4028,42000.0
2008-04-29 09:50:00,59.51,59.53,59.43,59.45,57800.0,45.4181,45.4333,45.357,45.3723,57800.0
2008-04-29 10:00:00,59.47,59.54,59.43,59.48,59200.0,45.3875,45.441,45.357,45.3952,59200.0
2008-04-29 10:10:00,59.45,59.48,59.25,59.3,49200.0,45.3723,45.3952,45.2196,45.2578,49200.0
2008-04-29 10:20:00,59.27,59.3,59.16,59.21,15500.0,45.2349,45.2578,45.151,45.1891,15500.0
2008-04-29 10:30:00,59.19,59.26,59.11,59.21,40000.0,45.1739,45.2273,45.1128,45.1891,40000.0
2008-04-29 10:40:00,59.18,59.31,59.15,59.23,38100.0,45.1662,45.2654,45.1433,45.2044,38100.0
2008-04-29 10:50:00,59.25,59.25,59.16,59.16,18500.0,45.2196,45.2196,45.151,45.151,18500.0
2008-04-29 11:00:00,59.16,59.22,59.13,59.22,17700.0,45.151,45.1967,45.1281,45.1967,17700.0
2008-04-29 11:10:00,59.22,59.25,59.12,59.25,52600.0,45.1967,45.2196,45.1204,45.2196,52600.0
2008-04-29 11:20:00,59.25,59.27,59.2,59.26,12100.0,45.2196,45.2349,45.1815,45.2273,12100.0
2008-04-29 11:30:00,59.24,59.24,59.2,59.22,10200.0,45.212,45.212,45.1815,45.1967,10200.0
2008-04-29 11:40:00,59.22,59.27,59.19,59.25,43200.0,45.1967,45.2349,45.1739,45.2196,43200.0
2008-04-29 11:50:00,59.25,59.27,59.25,59.25,18700.0,45.2196,45.2349,45.2196,45.2196,18700.0
2008-04-29 12:00:00,59.25,59.28,59.14,59.14,23200.0,45.2196,45.2425,45.1357,45.1357,23200.0
2008-04-29 12:10:00,59.12,59.14,59.0,59.01,67200.0,45.1204,45.1357,45.0288,45.0365,67200.0
2008-04-29 12:20:00,59.04,59.16,59.04,59.16,20200.0,45.0594,45.151,45.0594,45.151,20200.0
2008-04-29 12:30:00,59.16,59.21,59.14,59.19,11100.0,45.151,45.1891,45.1357,45.1739,11100.0
2008-04-29 12:40:00,59.2,59.24,59.19,59.21,25000.0,45.1815,45.212,45.1739,45.1891,25000.0
2008-04-29 12:50:00,59.2,59.24,59.18,59.18,11100.0,45.1815,45.212,45.1662,45.1662,11100.0
2008-04-29 13:00:00,59.18,59.21,59.16,59.17,8300.0,45.1662,45.1891,45.151,45.1586,8300.0
2008-04-29 13:10:00,59.2,59.26,59.16,59.2,27500.0,45.1815,45.2273,45.151,45.1815,27500.0
2008-04-29 13:20:00,59.22,59.3,59.2,59.2,32500.0,45.1967,45.2578,45.1815,45.1815,32500.0
2008-04-29 13:30:00,59.22,59.37,59.22,59.37,30500.0,45.1967,45.3112,45.1967,45.3112,30500.0
2008-04-29 13:40:00,59.37,59.37,59.27,59.29,15900.0,45.3112,45.3112,45.2349,45.2502,15900.0
2008-04-29 13:50:00,59.27,59.33,59.26,59.33,17200.0,45.2349,45.2807,45.2273,45.2807,17200.0
2008-04-29 14:00:00,59.32,59.35,59.29,59.32,11300.0,45.2731,45.296,45.2502,45.2731,11300.0
2008-04-29 14:10:00,59.33,59.4,59.21,59.34,23100.0,45.2807,45.3341,45.1891,45.2883,23100.0
2008-04-29 14:20:00,59.33,59.44,59.33,59.38,26700.0,45.2807,45.3647,45.2807,45.3189,26700.0
2008-04-29 14:30:00,59.36,59.38,59.28,59.29,13700.0,45.3036,45.3189,45.2425,45.2502,13700.0
2008-04-29 14:40:00,59.26,59.51,59.26,59.5,21100.0,45.2273,45.4181,45.2273,45.4104,21100.0
2008-04-29 14:50:00,59.5,59.52,59.48,59.49,11500.0,45.4104,45.4257,45.3952,45.4028,11500.0
2008-04-29 15:00:00,59.48,59.51,59.4,59.46,22000.0,45.3952,45.4181,45.3341,45.3799,22000.0
2008-04-29 15:10:00,59.47,59.49,59.4,59.44,13300.0,45.3875,45.4028,45.3341,45.3647,13300.0
2008-04-29 15:20:00,59.44,59.44,59.24,59.24,18400.0,45.3647,45.3647,45.212,45.212,18400.0
2008-04-29 15:30:00,59.22,59.47,59.22,59.47,44100.0,45.1967,45.3875,45.1967,45.3875,44100.0
2008-04-29 15:40:00,59.48,59.56,59.44,59.5,47100.0,45.3952,45.4562,45.3647,45.4104,47100.0
2008-04-29 15:50:00,59.48,59.5,59.35,59.43,63900.0,45.3952,45.4104,45.296,45.357,63900.0
2008-04-30 09:30:00,60.0,60.01,59.79,59.79,45300.0,45.792,45.7997,45.6318,45.6318,45300.0
2008-04-30 09:40:00,59.8,59.99,59.8,59.95,66800.0,45.6394,45.7844,45.6394,45.7539,66800.0
2008-04-30 09:50:00,59.94,59.98,59.79,59.85,39600.0,45.7463,45.7768,45.6318,45.6776,39600.0
2008-04-30 10:00:00,59.84,59.94,59.83,59.92,18800.0,45.6699,45.7463,45.6623,45.731,18800.0
2008-04-30 10:10:00,59.92,59.97,59.86,59.89,27500.0,45.731,45.7691,45.6852,45.7081,27500.0
2008-04-30 10:20:00,59.91,59.94,59.85,59.9,12900.0,45.7234,45.7463,45.6776,45.7157,12900.0
2008-04-30 10:30:00,59.91,59.98,59.89,59.94,18100.0,45.7234,45.7768,45.7081,45.7463,18100.0
2008-04-30 10:40:00,59.94,59.99,59.92,59.99,14700.0,45.7463,45.7844,45.731,45.7844,14700.0
2008-04-30 10:50:00,59.97,60.03,59.94,60.0,71500.0,45.7691,45.8149,45.7463,45.792,71500.0
2008-04-30 11:00:00,59.98,60.13,59.97,60.12,30300.0,45.7768,45.8913,45.7691,45.8836,30300.0
2008-04-30 11:10:00,60.12,60.17,60.07,60.13,44700.0,45.8836,45.9218,45.8455,45.8913,44700.0
2008-04-30 11:20:00,60.16,60.21,60.1,60.18,23300.0,45.9142,45.9523,45.8684,45.9294,23300.0
2008-04-30 11:30:00,60.16,60.16,60.09,60.09,15600.0,45.9142,45.9142,45.8607,45.8607,15600.0
2008-04-30 11:40:00,60.15,60.18,60.12,60.16,11600.0,45.9065,45.9294,45.8836,45.9142,11600.0
2008-04-30 11:50:00,60.16,60.22,60.12,60.22,38800.0,45.9142,45.9599,45.8836,45.9599,38800.0
2008-04-30 12:00:00,60.2,60.23,60.17,60.23,15300.0,45.9447,45.9676,45.9218,45.9676,15300.0
2008-04-30 12:10:00,60.23,60.28,60.14,60.23,23000.0,45.9676,46.0057,45.8989,45.9676,23000.0
2008-04-30 12:20:00,60.22,60.23,60.18,60.21,6900.0,45.9599,45.9676,45.9294,45.9523,6900.0
2008-04-30 12:30:00,60.2,60.29,60.2,60.23,14100.0,45.9447,46.0134,45.9447,45.9676,14100.0
2008-04-30 12:40:00,60.23,60.26,60.2,60.23,8900.0,45.9676,45.9905,45.9447,45.9676,8900.0
2008-04-30 12:50:00,60.23,60.3,60.23,60.3,7200.0,45.9676,46.021,45.9676,46.021,7200.0
2008-04-30 13:00:00,60.29,60.29,60.23,60.28,10900.0,46.0134,46.0134,45.9676,46.0057,10900.0
2008-04-30 13:10:00,60.29,60.37,60.28,60.37,14600.0,46.0134,46.0744,46.0057,46.0744,14600.0
2008-04-30 13:20:00,60.37,60.37,60.36,60.36,4800.0,46.0744,46.0744,46.0668,46.0668,4800.0
2008-04-30 13:30:00,60.37,60.39,60.35,60.39,9400.0,46.0744,46.0897,46.0592,46.0897,9400.0
2008-04-30 13:40:00,60.38,60.4,60.33,60.33,13100.0,46.0821,46.0973,46.0439,46.0439,13100.0
2008-04-30 13:50:00,60.33,60.33,60.24,60.31,328300.0,46.0439,46.0439,45.9752,46.0286,328300.0
2008-04-30 14:00:00,60.3,60.38,60.3,60.37,15000.0,46.021,46.0821,46.021,46.0744,15000.0
2008-04-30 14:10:00,60.38,60.57,60.06,60.57,55400.0,46.0821,46.2271,45.8378,46.2271,55400.0
2008-04-30 14:20:00,60.56,60.56,60.05,60.27,53400.0,46.2194,46.2194,45.8302,45.9981,53400.0
2008-04-30 14:30:00,60.3,60.4,60.19,60.36,15600.0,46.021,46.0973,45.9371,46.0668,15600.0
2008-04-30 14:40:00,60.32,60.41,60.14,60.18,93400.0,46.0363,46.105,45.8989,45.9294,93400.0
2008-04-30 14:50:00,60.18,60.22,59.97,59.98,113600.0,45.9294,45.9599,45.7691,45.7768,113600.0
2008-04-30 15:00:00,59.92,59.97,59.82,59.92,64200.0,45.731,45.7691,45.6547,45.731,64200.0
2008-04-30 15:10:00,59.93,59.95,59.66,59.85,112300.0,45.7386,45.7539,45.5326,45.6776,112300.0
2008-04-30 15:20:00,59.86,60.01,59.79,59.92,98500.0,45.6852,45.7997,45.6318,45.731,98500.0
2008-04-30 15:30:00,59.91,60.13,59.83,60.09,87700.0,45.7234,45.8913,45.6623,45.8607,87700.0
2008-04-30 15:40:00,60.07,60.14,59.9,60.07,69200.0,45.8455,45.8989,45.7157,45.8455,69200.0
2008-04-30 15:50:00,60.06,60.18,59.89,60.08,99700.0,45.8378,45.9294,45.7081,45.8531,99700.0
2008-05-01 09:30:00,60.05,60.09,59.86,59.98,32400.0,45.8302,45.8607,45.6852,45.7768,32400.0
2008-05-01 09:40:00,59.96,60.18,59.88,59.91,21500.0,45.7615,45.9294,45.7005,45.7234,21500.0
2008-05-01 09:50:00,59.99,60.11,59.97,59.98,29100.0,45.7844,45.876,45.7691,45.7768,29100.0
2008-05-01 10:00:00,60.02,60.21,59.98,60.15,20100.0,45.8073,45.9523,45.7768,45.9065,20100.0
2008-05-01 10:10:00,60.18,60.22,60.06,60.15,16000.0,45.9294,45.9599,45.8378,45.9065,16000.0
2008-05-01 10:20:00,60.15,60.23,60.06,60.22,19600.0,45.9065,45.9676,45.8378,45.9599,19600.0
2008-05-01 10:30:00,60.25,60.25,60.0,60.0,25400.0,45.9828,45.9828,45.792,45.792,25400.0
2008-05-01 10:40:00,59.98,60.07,59.93,60.04,38700.0,45.7768,45.8455,45.7386,45.8226,38700.0
2008-05-01 10:50:00,60.02,60.12,59.97,60.11,41700.0,45.8073,45.8836,45.7691,45.876,41700.0
2008-05-01 11:00:00,60.1,60.23,60.06,60.23,24300.0,45.8684,45.9676,45.8378,45.9676,24300.0
2008-05-01 11:10:00,60.21,60.32,60.19,60.27,13400.0,45.9523,46.0363,45.9371,45.9981,13400.0
2008-05-01 11:20:00,60.26,60.35,60.26,60.29,18800.0,45.9905,46.0592,45.9905,46.0134,18800.0
2008-05-01 11:30:00,60.29,60.42,60.27,60.28,22700.0,46.0134,46.1126,45.9981,46.0057,22700.0
2008-05-01 11:40:00,60.28,60.35,60.24,60.29,6200.0,46.0057,46.0592,45.9752,46.0134,6200.0
2008-05-01 11:50:00,60.31,60.4,60.31,60.38,9200.0,46.0286,46.0973,46.0286,46.0821,9200.0
2008-05-01 12:00:00,60.44,60.46,60.39,60.44,14700.0,46.1279,46.1431,46.0897,46.1279,14700.0
2008-05-01 12:10:00,60.44,60.54,60.44,60.51,54800.0,46.1279,46.2042,46.1279,46.1813,54800.0
2008-05-01 12:20:00,60.5,60.58,60.5,60.57,38900.0,46.1736,46.2347,46.1736,46.2271,38900.0
2008-05-01 12:30:00,60.58,60.8,60.57,60.8,20700.0,46.2347,46.4026,46.2271,46.4026,20700.0
2008-05-01 12:40:00,60.8,60.84,60.75,60.81,38900.0,46.4026,46.4331,46.3644,46.4102,38900.0
2008-05-01 12:50:00,60.8,60.92,60.79,60.87,70300.0,46.4026,46.4942,46.395,46.456,70300.0
2008-05-01 13:00:00,60.87,60.91,60.84,60.89,15200.0,46.456,46.4866,46.4331,46.4713,15200.0
2008-05-01 13:10:00,60.89,60.97,60.86,60.91,56300.0,46.4713,46.5323,46.4484,46.4866,56300.0
2008-05-01 13:20:00,60.9,60.94,60.82,60.84,23200.0,46.4789,46.5095,46.4179,46.4331,23200.0
2008-05-01 13:30:00,60.84,60.93,60.82,60.92,14300.0,46.4331,46.5018,46.4179,46.4942,14300.0
2008-05-01 13:40:00,60.92,60.92,60.84,60.86,12700.0,46.4942,46.4942,46.4331,46.4484,12700.0
2008-05-01 13:50:00,60.87,60.87,60.8,60.83,16200.0,46.456,46.456,46.4026,46.4255,16200.0
2008-05-01 14:00:00,60.82,60.84,60.72,60.83,38100.0,46.4179,46.4331,46.3415,46.4255,38100.0
2008-05-01 14:10:00,60.84,60.85,60.78,60.8,26200.0,46.4331,46.4408,46.3873,46.4026,26200.0
2008-05-01 14:20:00,60.8,60.9,60.78,60.78,20900.0,46.4026,46.4789,46.3873,46.3873,20900.0
2008-05-01 14:30:00,60.79,60.98,60.79,60.96,36400.0,46.395,46.54,46.395,46.5247,36400.0
2008-05-01 14:40:00,60.95,60.99,60.91,60.92,53700.0,46.5171,46.5476,46.4866,46.4942,53700.0
2008-05-01 14:50:00,60.94,60.99,60.78,60.84,25000.0,46.5095,46.5476,46.3873,46.4331,25000.0
2008-05-01 15:00:00,60.83,60.86,60.77,60.83,16800.0,46.4255,46.4484,46.3797,46.4255,16800.0
2008-05-01 15:10:00,60.83,60.99,60.83,60.98,80800.0,46.4255,46.5476,46.4255,46.54,80800.0
2008-05-01 15:20:00,60.98,61.12,60.96,61.12,114300.0,46.54,46.6468,46.5247,46.6468,114300.0
2008-05-01 15:30:00,61.13,61.13,60.92,60.98,71600.0,46.6545,46.6545,46.4942,46.54,71600.0
2008-05-01 15:40:00,60.99,61.03,60.96,61.0,74800.0,46.5476,46.5781,46.5247,46.5552,74800.0
2008-05-01 15:50:00,61.0,61.24,60.93,60.98,140600.0,46.5552,46.7384,46.5018,46.54,140600.0
2008-05-02 09:30:00,61.41,61.41,61.02,61.1,105200.0,46.8682,46.8682,46.5705,46.6316,105200.0
2008-05-02 09:40:00,61.1,61.1,61.02,61.06,44100.0,46.6316,46.6316,46.5705,46.601,44100.0
2008-05-02 09:50:00,61.06,61.18,61.05,61.15,160700.0,46.601,46.6926,46.5934,46.6697,160700.0
2008-05-02 10:00:00,61.17,61.4,61.17,61.24,513700.0,46.685,46.8605,46.685,46.7384,513700.0
2008-05-02 10:10:00,61.23,61.24,61.16,61.16,18200.0,46.7308,46.7384,46.6774,46.6774,18200.0
2008-05-02 10:20:00,61.18,61.19,61.03,61.14,53500.0,46.6926,46.7003,46.5781,46.6621,53500.0
2008-05-02 10:30:00,61.13,61.18,61.05,61.06,21800.0,46.6545,46.6926,46.5934,46.601,21800.0
2008-05-02 10:40:00,61.06,61.12,61.0,61.06,24200.0,46.601,46.6468,46.5552,46.601,24200.0
2008-05-02 10:50:00,61.03,61.11,60.94,60.99,20100.0,46.5781,46.6392,46.5095,46.5476,20100.0
2008-05-02 11:00:00,61.0,61.22,61.0,61.18,67600.0,46.5552,46.7231,46.5552,46.6926,67600.0
2008-05-02 11:10:00,61.2,61.26,61.17,61.19,18400.0,46.7079,46.7537,46.685,46.7003,18400.0
2008-05-02 11:20:00,61.18,61.18,61.08,61.09,13500.0,46.6926,46.6926,46.6163,46.6239,13500.0
2008-05-02 11:30:00,61.11,61.13,60.97,61.0,12500.0,46.6392,46.6545,46.5323,46.5552,12500.0
2008-05-02 11:40:00,61.04,61.16,61.04,61.16,12700.0,46.5858,46.6774,46.5858,46.6774,12700.0
2008-05-02 11:50:00,61.16,61.17,61.03,61.03,11100.0,46.6774,46.685,46.5781,46.5781,11100.0
2008-05-02 12:00:00,61.0,61.04,60.93,60.97,21200.0,46.5552,46.5858,46.5018,46.5323,21200.0
2008-05-02 12:10:00,60.97,60.98,60.93,60.93,13800.0,46.5323,46.54,46.5018,46.5018,13800.0
2008-05-02 12:20:00,60.93,60.96,60.91,60.96,3900.0,46.5018,46.5247,46.4866,46.5247,3900.0
2008-05-02 12:30:00,60.95,60.97,60.9,60.94,10900.0,46.5171,46.5323,46.4789,46.5095,10900.0
2008-05-02 12:40:00,60.92,60.94,60.9,60.94,7700.0,46.4942,46.5095,46.4789,46.5095,7700.0
2008-05-02 12:50:00,60.93,60.99,60.91,60.97,18800.0,46.5018,46.5476,46.4866,46.5323,18800.0
2008-05-02 13:00:00,60.98,60.99,60.77,60.8,32400.0,46.54,46.5476,46.3797,46.4026,32400.0
2008-05-02 13:10:00,60.82,60.85,60.78,60.83,13300.0,46.4179,46.4408,46.3873,46.4255,13300.0
2008-05-02 13:20:00,60.84,60.94,60.84,60.9,13800.0,46.4331,46.5095,46.4331,46.4789,13800.0
2008-05-02 13:30:00,60.91,60.94,60.87,60.91,14800.0,46.4866,46.5095,46.456,46.4866,14800.0
2008-05-02 13:40:00,60.92,61.06,60.91,61.01,21000.0,46.4942,46.601,46.4866,46.5629,21000.0
2008-05-02 13:50:00,61.05,61.05,60.96,60.98,10600.0,46.5934,46.5934,46.5247,46.54,10600.0
2008-05-02 14:00:00,60.94,61.04,60.71,60.74,28900.0,46.5095,46.5858,46.3339,46.3568,28900.0
2008-05-02 14:10:00,60.73,60.97,60.73,60.89,15700.0,46.3492,46.5323,46.3492,46.4713,15700.0
2008-05-02 14:20:00,60.88,61.01,60.87,60.93,8700.0,46.4637,46.5629,46.456,46.5018,8700.0
2008-05-02 14:30:00,60.9,61.09,60.88,61.06,51200.0,46.4789,46.6239,46.4637,46.601,51200.0
2008-05-02 14:40:00,61.06,61.06,60.9,61.05,15600.0,46.601,46.601,46.4789,46.5934,15600.0
2008-05-02 14:50:00,61.06,61.08,60.99,60.99,17000.0,46.601,46.6163,46.5476,46.5476,17000.0
2008-05-02 15:00:00,60.98,61.07,60.96,60.99,22200.0,46.54,46.6087,46.5247,46.5476,22200.0
2008-05-02 15:10:00,61.02,61.19,61.02,61.14,37300.0,46.5705,46.7003,46.5705,46.6621,37300.0
2008-05-02 15:20:00,61.14,61.2,61.1,61.14,29700.0,46.6621,46.7079,46.6316,46.6621,29700.0
2008-05-02 15:30:00,61.14,61.23,61.05,61.17,42000.0,46.6621,46.7308,46.5934,46.685,42000.0
2008-05-02 15:40:00,61.18,61.5,61.08,61.16,162900.0,46.6926,46.9368,46.6163,46.6774,162900.0
2008-05-02 15:50:00,61.16,61.22,61.07,61.22,83400.0,46.6774,46.7231,46.6087,46.7231,83400.0
2008-05-05 09:30:00,61.21,61.32,61.01,61.02,54500.0,46.7155,46.7995,46.5629,46.5705,54500.0
2008-05-05 09:40:00,61.0,61.03,60.95,61.02,73100.0,46.5552,46.5781,46.5171,46.5705,73100.0
2008-05-05 09:50:00,61.02,61.1,61.01,61.09,38400.0,46.5705,46.6316,46.5629,46.6239,38400.0
2008-05-05 10:00:00,61.09,61.21,60.97,61.17,66100.0,46.6239,46.7155,46.5323,46.685,66100.0
2008-05-05 10:10:00,61.2,61.23,61.05,61.07,39800.0,46.7079,46.7308,46.5934,46.6087,39800.0
2008-05-05 10:20:00,61.1,61.11,61.01,61.02,52000.0,46.6316,46.6392,46.5629,46.5705,52000.0
2008-05-05 10:30:00,61.02,61.11,61.01,61.06,33100.0,46.5705,46.6392,46.5629,46.601,33100.0
2008-05-05 10:40:00,61.06,61.06,60.98,61.05,60100.0,46.601,46.601,46.54,46.5934,60100.0
2008-05-05 10:50:00,61.06,61.06,60.87,60.88,41300.0,46.601,46.601,46.456,46.4637,41300.0
2008-05-05 11:00:00,60.87,60.94,60.8,60.93,35700.0,46.456,46.5095,46.4026,46.5018,35700.0
2008-05-05 11:10:00,60.94,61.06,60.94,61.04,57700.0,46.5095,46.601,46.5095,46.5858,57700.0
2008-05-05 11:20:00,61.04,61.07,60.93,60.93,63500.0,46.5858,46.6087,46.5018,46.5018,63500.0
2008-05-05 11:30:00,60.93,61.11,60.93,61.05,27700.0,46.5018,46.6392,46.5018,46.5934,27700.0
2008-05-05 11:40:00,61.05,61.14,61.02,61.13,31100.0,46.5934,46.6621,46.5705,46.6545,31100.0
2008-05-05 11:50:00,61.13,61.13,61.06,61.11,26900.0,46.6545,46.6545,46.601,46.6392,26900.0
2008-05-05 12:00:00,61.09,61.13,61.08,61.1,18800.0,46.6239,46.6545,46.6163,46.6316,18800.0
2008-05-05 12:10:00,61.09,61.12,61.06,61.11,17300.0,46.6239,46.6468,46.601,46.6392,17300.0
2008-05-05 12:20:00,61.13,61.13,61.02,61.06,35100.0,46.6545,46.6545,46.5705,46.601,35100.0
2008-05-05 12:30:00,61.08,61.09,61.04,61.09,34000.0,46.6163,46.6239,46.5858,46.6239,34000.0
2008-05-05 12:40:00,61.09,61.12,61.04,61.1,19900.0,46.6239,46.6468,46.5858,46.6316,19900.0
2008-05-05 12:50:00,61.12,61.13,61.05,61.09,10500.0,46.6468,46.6545,46.5934,46.6239,10500.0
2008-05-05 13:00:00,61.09,61.12,61.04,61.06,13400.0,46.6239,46.6468,46.5858,46.601,13400.0
2008-05-05 13:10:00,61.06,61.11,60.96,60.97,47000.0,46.601,46.6392,46.5247,46.5323,47000.0
2008-05-05 13:20:00,60.96,61.0,60.92,60.95,44200.0,46.5247,46.5552,46.4942,46.5171,44200.0
2008-05-05 13:30:00,60.95,61.05,60.94,61.04,52200.0,46.5171,46.5934,46.5095,46.5858,52200.0
2008-05-05 13:40:00,61.05,61.05,60.91,60.91,34800.0,46.5934,46.5934,46.4866,46.4866,34800.0
2008-05-05 13:50:00,60.91,60.94,60.89,60.9,56500.0,46.4866,46.5095,46.4713,46.4789,56500.0
2008-05-05 14:00:00,60.9,61.0,60.88,60.99,45200.0,46.4789,46.5552,46.4637,46.5476,45200.0
2008-05-05 14:10:00,61.0,61.01,60.95,60.98,48700.0,46.5552,46.5629,46.5171,46.54,48700.0
2008-05-05 14:20:00,60.99,61.07,60.99,61.06,52000.0,46.5476,46.6087,46.5476,46.601,52000.0
2008-05-05 14:30:00,61.06,61.07,61.02,61.03,53200.0,46.601,46.6087,46.5705,46.5781,53200.0
2008-05-05 14:40:00,61.03,61.1,60.99,61.1,57300.0,46.5781,46.6316,46.5476,46.6316,57300.0
2008-05-05 14:50:00,61.11,61.13,61.01,61.04,56500.0,46.6392,46.6545,46.5629,46.5858,56500.0
2008-05-05 15:00:00,61.03,61.12,61.02,61.12,34000.0,46.5781,46.6468,46.5705,46.6468,34000.0
2008-05-05 15:10:00,61.1,61.14,61.06,61.1,32400.0,46.6316,46.6621,46.601,46.6316,32400.0
2008-05-05 15:20:00,61.1,61.11,61.04,61.05,39300.0,46.6316,46.6392,46.5858,46.5934,39300.0
2008-05-05 15:30:00,61.05,61.05,60.87,60.98,221900.0,46.5934,46.5934,46.456,46.54,221900.0
2008-05-05 15:40:00,60.99,61.09,60.93,61.07,87200.0,46.5476,46.6239,46.5018,46.6087,87200.0
2008-05-05 15:50:00,61.08,61.11,61.03,61.04,146300.0,46.6163,46.6392,46.5781,46.5858,146300.0
2008-05-06 09:30:00,60.33,60.75,60.15,60.23,170900.0,46.0439,46.3644,45.9065,45.9676,170900.0
2008-05-06 09:40:00,60.17,60.21,60.0,60.04,126400.0,45.9218,45.9523,45.792,45.8226,126400.0
2008-05-06 09:50:00,60.06,60.16,60.02,60.15,47400.0,45.8378,45.9142,45.8073,45.9065,47400.0
2008-05-06 10:00:00,60.12,60.21,60.08,60.19,33600.0,45.8836,45.9523,45.8531,45.9371,33600.0
2008-05-06 10:10:00,60.21,60.31,60.16,60.31,45100.0,45.9523,46.0286,45.9142,46.0286,45100.0
2008-05-06 10:20:00,60.33,60.33,60.21,60.22,19100.0,46.0439,46.0439,45.9523,45.9599,19100.0
2008-05-06 10:30:00,60.21,60.34,60.2,60.32,54700.0,45.9523,46.0515,45.9447,46.0363,54700.0
2008-05-06 10:40:00,60.33,60.55,60.32,60.55,90000.0,46.0439,46.2118,46.0363,46.2118,90000.0
2008-05-06 10:50:00,60.56,60.61,60.4,60.56,198200.0,46.2194,46.2576,46.0973,46.2194,198200.0
2008-05-06 11:00:00,60.56,60.64,60.55,60.62,59900.0,46.2194,46.2805,46.2118,46.2652,59900.0
2008-05-06 11:10:00,60.62,60.68,60.61,60.61,61400.0,46.2652,46.311,46.2576,46.2576,61400.0
2008-05-06 11:20:00,60.63,60.64,60.55,60.57,26000.0,46.2729,46.2805,46.2118,46.2271,26000.0
2008-05-06 11:30:00,60.57,60.59,60.5,60.55,21000.0,46.2271,46.2423,46.1736,46.2118,21000.0
2008-05-06 11:40:00,60.54,60.54,60.48,60.52,4100.0,46.2042,46.2042,46.1584,46.1889,4100.0
2008-05-06 11:50:00,60.52,60.6,60.51,60.6,12300.0,46.1889,46.25,46.1813,46.25,12300.0
2008-05-06 12:00:00,60.64,60.92,60.64,60.87,98400.0,46.2805,46.4942,46.2805,46.456,98400.0
2008-05-06 12:10:00,60.87,60.99,60.83,60.93,34500.0,46.456,46.5476,46.4255,46.5018,34500.0
2008-05-06 12:20:00,60.94,61.0,60.92,60.92,13100.0,46.5095,46.5552,46.4942,46.4942,13100.0
2008-05-06 12:30:00,60.92,60.94,60.87,60.89,5500.0,46.4942,46.5095,46.456,46.4713,5500.0
2008-05-06 12:40:00,60.89,60.99,60.88,60.94,7300.0,46.4713,46.5476,46.4637,46.5095,7300.0
2008-05-06 12:50:00,60.94,61.07,60.94,60.99,26500.0,46.5095,46.6087,46.5095,46.5476,26500.0
2008-05-06 13:00:00,60.97,61.02,60.94,61.02,4500.0,46.5323,46.5705,46.5095,46.5705,4500.0
2008-05-06 13:10:00,61.03,61.03,60.96,61.01,42200.0,46.5781,46.5781,46.5247,46.5629,42200.0
2008-05-06 13:20:00,61.01,61.02,60.9,60.94,15000.0,46.5629,46.5705,46.4789,46.5095,15000.0
2008-05-06 13:30:00,60.94,60.96,60.9,60.95,5200.0,46.5095,46.5247,46.4789,46.5171,5200.0
2008-05-06 13:40:00,60.94,61.01,60.92,60.92,23300.0,46.5095,46.5629,46.4942,46.4942,23300.0
2008-05-06 13:50:00,60.94,61.0,60.93,60.94,18700.0,46.5095,46.5552,46.5018,46.5095,18700.0
2008-05-06 14:00:00,60.95,60.95,60.7,60.79,78600.0,46.5171,46.5171,46.3263,46.395,78600.0
2008-05-06 14:10:00,60.79,60.87,60.74,60.87,30600.0,46.395,46.456,46.3568,46.456,30600.0
2008-05-06 14:20:00,60.85,60.9,60.81,60.88,45700.0,46.4408,46.4789,46.4102,46.4637,45700.0
2008-05-06 14:30:00,60.89,60.9,60.79,60.79,31300.0,46.4713,46.4789,46.395,46.395,31300.0
2008-05-06 14:40:00,60.78,60.94,60.78,60.92,26200.0,46.3873,46.5095,46.3873,46.4942,26200.0
2008-05-06 14:50:00,60.93,61.03,60.92,61.01,26000.0,46.5018,46.5781,46.4942,46.5629,26000.0
2008-05-06 15:00:00,61.0,61.09,60.95,61.06,56000.0,46.5552,46.6239,46.5171,46.601,56000.0
2008-05-06 15:10:00,61.07,61.07,61.01,61.04,39000.0,46.6087,46.6087,46.5629,46.5858,39000.0
2008-05-06 15:20:00,61.02,61.07,60.91,60.91,30700.0,46.5705,46.6087,46.4866,46.4866,30700.0
2008-05-06 15:30:00,60.92,61.11,60.91,61.02,40800.0,46.4942,46.6392,46.4866,46.5705,40800.0
2008-05-06 15:40:00,61.02,61.09,60.89,61.05,79900.0,46.5705,46.6239,46.4713,46.5934,79900.0
2008-05-06 15:50:00,61.05,61.19,60.92,61.18,98600.0,46.5934,46.7003,46.4942,46.6926,98600.0
2008-05-07 09:30:00,59.78,60.18,59.66,59.84,176500.0,45.6241,45.9294,45.5326,45.6699,176500.0
2008-05-07 09:40:00,59.84,59.88,59.75,59.85,217400.0,45.6699,45.7005,45.6012,45.6776,217400.0
2008-05-07 09:50:00,59.85,59.85,59.69,59.75,248900.0,45.6776,45.6776,45.5555,45.6012,248900.0
2008-05-07 10:00:00,59.76,59.77,59.51,59.53,139700.0,45.6089,45.6165,45.4181,45.4333,139700.0
2008-05-07 10:10:00,59.52,59.67,59.49,59.67,128200.0,45.4257,45.5402,45.4028,45.5402,128200.0
2008-05-07 10:20:00,59.67,59.67,59.57,59.58,80200.0,45.5402,45.5402,45.4639,45.4715,80200.0
2008-05-07 10:30:00,59.58,59.67,59.55,59.65,69900.0,45.4715,45.5402,45.4486,45.5249,69900.0
2008-05-07 10:40:00,59.66,59.71,59.61,59.64,88600.0,45.5326,45.5707,45.4944,45.5173,88600.0
2008-05-07 10:50:00,59.62,59.64,59.53,59.53,23500.0,45.502,45.5173,45.4333,45.4333,23500.0
2008-05-07 11:00:00,59.52,59.52,59.44,59.48,127000.0,45.4257,45.4257,45.3647,45.3952,127000.0
2008-05-07 11:10:00,59.51,59.55,59.43,59.44,37500.0,45.4181,45.4486,45.357,45.3647,37500.0
2008-05-07 11:20:00,59.43,59.51,59.43,59.47,25500.0,45.357,45.4181,45.357,45.3875,25500.0
2008-05-07 11:30:00,59.49,59.49,59.32,59.32,55300.0,45.4028,45.4028,45.2731,45.2731,55300.0
2008-05-07 11:40:00,59.33,59.4,59.33,59.4,48500.0,45.2807,45.3341,45.2807,45.3341,48500.0
2008-05-07 11:50:00,59.39,59.45,59.36,59.45,73400.0,45.3265,45.3723,45.3036,45.3723,73400.0
2008-05-07 12:00:00,59.44,59.55,59.4,59.49,78000.0,45.3647,45.4486,45.3341,45.4028,78000.0
2008-05-07 12:10:00,59.49,59.53,59.45,59.52,18600.0,45.4028,45.4333,45.3723,45.4257,18600.0
2008-05-07 12:20:00,59.52,59.52,59.39,59.4,35400.0,45.4257,45.4257,45.3265,45.3341,35400.0
2008-05-07 12:30:00,59.4,59.45,59.37,59.45,68100.0,45.3341,45.3723,45.3112,45.3723,68100.0
2008-05-07 12:40:00,59.46,59.46,59.42,59.44,17400.0,45.3799,45.3799,45.3494,45.3647,17400.0
2008-05-07 12:50:00,59.44,59.5,59.44,59.49,7300.0,45.3647,45.4104,45.3647,45.4028,7300.0
2008-05-07 13:00:00,59.49,59.49,59.31,59.32,38000.0,45.4028,45.4028,45.2654,45.2731,38000.0
2008-05-07 13:10:00,59.31,59.32,59.26,59.32,14400.0,45.2654,45.2731,45.2273,45.2731,14400.0
2008-05-07 13:20:00,59.33,59.37,59.29,59.36,11100.0,45.2807,45.3112,45.2502,45.3036,11100.0
2008-05-07 13:30:00,59.34,59.34,59.29,59.3,18600.0,45.2883,45.2883,45.2502,45.2578,18600.0
2008-05-07 13:40:00,59.31,59.33,59.28,59.33,28400.0,45.2654,45.2807,45.2425,45.2807,28400.0
2008-05-07 13:50:00,59.32,59.33,59.24,59.27,39000.0,45.2731,45.2807,45.212,45.2349,39000.0
2008-05-07 14:00:00,59.29,59.31,59.21,59.28,29600.0,45.2502,45.2654,45.1891,45.2425,29600.0
2008-05-07 14:10:00,59.26,59.31,59.14,59.2,88200.0,45.2273,45.2654,45.1357,45.1815,88200.0
2008-05-07 14:20:00,59.18,59.19,58.97,59.02,124200.0,45.1662,45.1739,45.0059,45.0441,124200.0
2008-05-07 14:30:00,59.03,59.03,58.88,58.94,65000.0,45.0517,45.0517,44.9373,44.9831,65000.0
2008-05-07 14:40:00,58.95,59.03,58.84,58.86,54500.0,44.9907,45.0517,44.9067,44.922,54500.0
2008-05-07 14:50:00,58.87,59.04,58.87,59.01,56600.0,44.9296,45.0594,44.9296,45.0365,56600.0
2008-05-07 15:00:00,59.0,59.0,58.8,58.84,76300.0,45.0288,45.0288,44.8762,44.9067,76300.0
2008-05-07 15:10:00,58.83,58.9,58.75,58.88,83700.0,44.8991,44.9525,44.838,44.9373,83700.0
2008-05-07 15:20:00,58.88,58.91,58.69,58.79,111800.0,44.9373,44.9602,44.7923,44.8686,111800.0
2008-05-07 15:30:00,58.78,58.9,58.7,58.75,114000.0,44.8609,44.9525,44.7999,44.838,114000.0
2008-05-07 15:40:00,58.75,58.92,58.72,58.74,134800.0,44.838,44.9678,44.8151,44.8304,134800.0
2008-05-07 15:50:00,58.73,58.79,58.65,58.65,248000.0,44.8228,44.8686,44.7617,44.7617,248000.0
2008-05-08 09:30:00,58.49,58.55,58.36,58.42,57800.0,44.6396,44.6854,44.5404,44.5862,57800.0
2008-05-08 09:40:00,58.42,58.5,58.37,58.5,47500.0,44.5862,44.6472,44.548,44.6472,47500.0
2008-05-08 09:50:00,58.49,58.76,58.49,58.58,91000.0,44.6396,44.8457,44.6396,44.7083,91000.0
2008-05-08 10:00:00,58.58,58.58,58.44,58.58,44800.0,44.7083,44.7083,44.6015,44.7083,44800.0
2008-05-08 10:10:00,58.52,58.58,58.4,58.42,30100.0,44.6625,44.7083,44.5709,44.5862,30100.0
2008-05-08 10:20:00,58.4,58.43,58.35,58.43,33800.0,44.5709,44.5938,44.5328,44.5938,33800.0
2008-05-08 10:30:00,58.43,58.44,58.34,58.37,67300.0,44.5938,44.6015,44.5251,44.548,67300.0
2008-05-08 10:40:00,58.37,58.4,58.31,58.35,57200.0,44.548,44.5709,44.5022,44.5328,57200.0
2008-05-08 10:50:00,58.35,58.48,58.31,58.47,44600.0,44.5328,44.632,44.5022,44.6243,44600.0
2008-05-08 11:00:00,58.45,58.49,58.36,58.44,58500.0,44.6091,44.6396,44.5404,44.6015,58500.0
2008-05-08 11:10:00,58.44,58.51,58.38,58.42,59300.0,44.6015,44.6549,44.5557,44.5862,59300.0
2008-05-08 11:20:00,58.42,58.56,58.4,58.55,37400.0,44.5862,44.693,44.5709,44.6854,37400.0
2008-05-08 11:30:00,58.53,58.63,58.5,58.57,64200.0,44.6701,44.7465,44.6472,44.7007,64200.0
2008-05-08 11:40:00,58.55,58.6,58.55,58.57,27400.0,44.6854,44.7236,44.6854,44.7007,27400.0
2008-05-08 11:50:00,58.6,58.63,58.55,58.56,29800.0,44.7236,44.7465,44.6854,44.693,29800.0
2008-05-08 12:00:00,58.57,58.61,58.5,58.61,20100.0,44.7007,44.7312,44.6472,44.7312,20100.0
2008-05-08 12:10:00,58.62,58.63,58.51,58.53,25800.0,44.7388,44.7465,44.6549,44.6701,25800.0
2008-05-08 12:20:00,58.53,58.57,58.51,58.51,13800.0,44.6701,44.7007,44.6549,44.6549,13800.0
2008-05-08 12:30:00,58.51,58.54,58.5,58.52,14100.0,44.6549,44.6778,44.6472,44.6625,14100.0
2008-05-08 12:40:00,58.51,58.59,58.5,58.59,36400.0,44.6549,44.7159,44.6472,44.7159,36400.0
2008-05-08 12:50:00,58.59,58.65,58.57,58.63,20400.0,44.7159,44.7617,44.7007,44.7465,20400.0
2008-05-08 13:00:00,58.63,58.68,58.61,58.61,21700.0,44.7465,44.7846,44.7312,44.7312,21700.0
2008-05-08 13:10:00,58.61,58.61,58.5,58.53,28000.0,44.7312,44.7312,44.6472,44.6701,28000.0
2008-05-08 13:20:00,58.52,58.77,58.52,58.75,74900.0,44.6625,44.8533,44.6625,44.838,74900.0
2008-05-08 13:30:00,58.74,58.82,58.73,58.78,79100.0,44.8304,44.8915,44.8228,44.8609,79100.0
2008-05-08 13:40:00,58.77,58.86,58.76,58.8,47400.0,44.8533,44.922,44.8457,44.8762,47400.0
2008-05-08 13:50:00,58.82,59.02,58.82,59.01,36100.0,44.8915,45.0441,44.8915,45.0365,36100.0
2008-05-08 14:00:00,58.99,59.03,58.77,58.92,72900.0,45.0212,45.0517,44.8533,44.9678,72900.0
2008-05-08 14:10:00,58.93,58.95,58.75,58.76,39000.0,44.9754,44.9907,44.838,44.8457,39000.0
2008-05-08 14:20:00,58.76,58.84,58.72,58.74,28900.0,44.8457,44.9067,44.8151,44.8304,28900.0
2008-05-08 14:30:00,58.75,58.82,58.7,58.81,42600.0,44.838,44.8915,44.7999,44.8838,42600.0
2008-05-08 14:40:00,58.8,58.8,58.59,58.62,36800.0,44.8762,44.8762,44.7159,44.7388,36800.0
2008-05-08 14:50:00,58.61,58.68,58.56,58.65,33200.0,44.7312,44.7846,44.693,44.7617,33200.0
2008-05-08 15:00:00,58.65,58.77,58.61,58.68,36200.0,44.7617,44.8533,44.7312,44.7846,36200.0
2008-05-08 15:10:00,58.68,58.68,58.52,58.6,74300.0,44.7846,44.7846,44.6625,44.7236,74300.0
2008-05-08 15:20:00,58.6,58.7,58.52,58.63,54400.0,44.7236,44.7999,44.6625,44.7465,54400.0
2008-05-08 15:30:00,58.6,58.68,58.58,58.61,60700.0,44.7236,44.7846,44.7083,44.7312,60700.0
2008-05-08 15:40:00,58.61,58.68,58.55,58.63,74700.0,44.7312,44.7846,44.6854,44.7465,74700.0
2008-05-08 15:50:00,58.62,58.79,58.56,58.79,68100.0,44.7388,44.8686,44.693,44.8686,68100.0
2008-05-09 09:30:00,57.41,57.59,57.3,57.48,165300.0,43.8154,43.9527,43.7314,43.8688,165300.0
2008-05-09 09:40:00,57.48,57.48,57.33,57.36,82800.0,43.8688,43.8688,43.7543,43.7772,82800.0
2008-05-09 09:50:00,57.37,57.4,57.22,57.24,114700.0,43.7848,43.8077,43.6703,43.6856,114700.0
2008-05-09 10:00:00,57.27,57.45,57.27,57.39,71400.0,43.7085,43.8459,43.7085,43.8001,71400.0
2008-05-09 10:10:00,57.37,57.37,57.25,57.34,53000.0,43.7848,43.7848,43.6932,43.7619,53000.0
2008-05-09 10:20:00,57.35,57.4,57.28,57.28,85100.0,43.7696,43.8077,43.7161,43.7161,85100.0
2008-05-09 10:30:00,57.28,57.47,57.28,57.44,69800.0,43.7161,43.8611,43.7161,43.8382,69800.0
2008-05-09 10:40:00,57.45,57.64,57.43,57.61,161400.0,43.8459,43.9909,43.8306,43.968,161400.0
2008-05-09 10:50:00,57.61,57.61,57.45,57.5,124300.0,43.968,43.968,43.8459,43.884,124300.0
2008-05-09 11:00:00,57.51,57.52,57.4,57.46,55800.0,43.8917,43.8993,43.8077,43.8535,55800.0
2008-05-09 11:10:00,57.46,57.5,57.43,57.46,50100.0,43.8535,43.884,43.8306,43.8535,50100.0
2008-05-09 11:20:00,57.46,57.48,57.4,57.45,52400.0,43.8535,43.8688,43.8077,43.8459,52400.0
2008-05-09 11:30:00,57.44,57.45,57.4,57.4,41400.0,43.8382,43.8459,43.8077,43.8077,41400.0
2008-05-09 11:40:00,57.41,57.44,57.34,57.37,63500.0,43.8154,43.8382,43.7619,43.7848,63500.0
2008-05-09 11:50:00,57.38,57.45,57.35,57.41,43400.0,43.7925,43.8459,43.7696,43.8154,43400.0
2008-05-09 12:00:00,57.4,57.44,57.35,57.35,27900.0,43.8077,43.8382,43.7696,43.7696,27900.0
2008-05-09 12:10:00,57.35,57.38,57.3,57.32,40800.0,43.7696,43.7925,43.7314,43.7467,40800.0
2008-05-09 12:20:00,57.32,57.34,57.26,57.29,19400.0,43.7467,43.7619,43.7009,43.7238,19400.0
2008-05-09 12:30:00,57.29,57.32,57.27,57.29,26300.0,43.7238,43.7467,43.7085,43.7238,26300.0
2008-05-09 12:40:00,57.29,57.31,57.27,57.31,19300.0,43.7238,43.739,43.7085,43.739,19300.0
2008-05-09 12:50:00,57.32,57.34,57.28,57.34,20000.0,43.7467,43.7619,43.7161,43.7619,20000.0
2008-05-09 13:00:00,57.34,57.34,57.25,57.26,28500.0,43.7619,43.7619,43.6932,43.7009,28500.0
2008-05-09 13:10:00,57.25,57.29,57.24,57.24,49200.0,43.6932,43.7238,43.6856,43.6856,49200.0
2008-05-09 13:20:00,57.24,57.28,57.17,57.19,25600.0,43.6856,43.7161,43.6322,43.6474,25600.0
2008-05-09 13:30:00,57.19,57.22,57.11,57.21,28300.0,43.6474,43.6703,43.5864,43.6627,28300.0
2008-05-09 13:40:00,57.2,57.23,57.17,57.19,25500.0,43.6551,43.678,43.6322,43.6474,25500.0
2008-05-09 13:50:00,57.19,57.23,57.15,57.21,32200.0,43.6474,43.678,43.6169,43.6627,32200.0
2008-05-09 14:00:00,57.2,57.26,57.16,57.17,25200.0,43.6551,43.7009,43.6246,43.6322,25200.0
2008-05-09 14:10:00,57.17,57.25,57.15,57.21,35200.0,43.6322,43.6932,43.6169,43.6627,35200.0
2008-05-09 14:20:00,57.2,57.21,57.12,57.12,37600.0,43.6551,43.6627,43.594,43.594,37600.0
2008-05-09 14:30:00,57.11,57.22,57.1,57.22,48500.0,43.5864,43.6703,43.5788,43.6703,48500.0
2008-05-09 14:40:00,57.22,57.25,57.15,57.16,27400.0,43.6703,43.6932,43.6169,43.6246,27400.0
2008-05-09 14:50:00,57.16,57.23,57.16,57.18,36500.0,43.6246,43.678,43.6246,43.6398,36500.0
2008-05-09 15:00:00,57.18,57.28,57.17,57.28,50300.0,43.6398,43.7161,43.6322,43.7161,50300.0
2008-05-09 15:10:00,57.28,57.34,57.21,57.33,61600.0,43.7161,43.7619,43.6627,43.7543,61600.0
2008-05-09 15:20:00,57.35,57.46,57.31,57.45,101900.0,43.7696,43.8535,43.739,43.8459,101900.0
2008-05-09 15:30:00,57.47,57.51,57.37,57.39,58100.0,43.8611,43.8917,43.7848,43.8001,58100.0
2008-05-09 15:40:00,57.39,57.48,57.32,57.38,109100.0,43.8001,43.8688,43.7467,43.7925,109100.0
2008-05-09 15:50:00,57.39,57.44,57.33,57.4,91100.0,43.8001,43.8382,43.7543,43.8077,91100.0
2008-05-12 09:30:00,57.4,57.75,57.4,57.42,54400.0,43.8077,44.0748,43.8077,43.823,54400.0
2008-05-12 09:40:00,57.44,57.47,57.35,57.42,32000.0,43.8382,43.8611,43.7696,43.823,32000.0
2008-05-12 09:50:00,57.39,57.39,57.26,57.36,16200.0,43.8001,43.8001,43.7009,43.7772,16200.0
2008-05-12 10:00:00,57.37,57.49,57.28,57.29,42700.0,43.7848,43.8764,43.7161,43.7238,42700.0
2008-05-12 10:10:00,57.31,57.34,57.27,57.28,40400.0,43.739,43.7619,43.7085,43.7161,40400.0
2008-05-12 10:20:00,57.29,57.38,57.27,57.34,25900.0,43.7238,43.7925,43.7085,43.7619,25900.0
2008-05-12 10:30:00,57.35,57.45,57.33,57.45,36600.0,43.7696,43.8459,43.7543,43.8459,36600.0
2008-05-12 10:40:00,57.46,57.56,57.43,57.53,44800.0,43.8535,43.9298,43.8306,43.9069,44800.0
2008-05-12 10:50:00,57.53,57.55,57.48,57.5,20900.0,43.9069,43.9222,43.8688,43.884,20900.0
2008-05-12 11:00:00,57.5,57.6,57.5,57.54,38400.0,43.884,43.9604,43.884,43.9146,38400.0
2008-05-12 11:10:00,57.55,57.61,57.5,57.5,29500.0,43.9222,43.968,43.884,43.884,29500.0
2008-05-12 11:20:00,57.5,57.6,57.47,57.6,54600.0,43.884,43.9604,43.8611,43.9604,54600.0
2008-05-12 11:30:00,57.61,57.63,57.52,57.6,50100.0,43.968,43.9833,43.8993,43.9604,50100.0
2008-05-12 11:40:00,57.6,57.82,57.59,57.8,56000.0,43.9604,44.1283,43.9527,44.113,56000.0
2008-05-12 11:50:00,57.81,57.9,57.79,57.8,92600.0,44.1206,44.1893,44.1054,44.113,92600.0
2008-05-12 12:00:00,57.79,57.83,57.75,57.81,32500.0,44.1054,44.1359,44.0748,44.1206,32500.0
2008-05-12 12:10:00,57.81,57.83,57.75,57.78,14000.0,44.1206,44.1359,44.0748,44.0977,14000.0
2008-05-12 12:20:00,57.75,57.78,57.72,57.73,9000.0,44.0748,44.0977,44.0519,44.0596,9000.0
2008-05-12 12:30:00,57.75,57.75,57.7,57.72,19400.0,44.0748,44.0748,44.0367,44.0519,19400.0
2008-05-12 12:40:00,57.73,57.74,57.71,57.72,7800.0,44.0596,44.0672,44.0443,44.0519,7800.0
2008-05-12 12:50:00,57.73,57.87,57.71,57.78,23800.0,44.0596,44.1664,44.0443,44.0977,23800.0
2008-05-12 13:00:00,57.78,57.8,57.77,57.77,15200.0,44.0977,44.113,44.0901,44.0901,15200.0
2008-05-12 13:10:00,57.78,57.79,57.77,57.78,20100.0,44.0977,44.1054,44.0901,44.0977,20100.0
2008-05-12 13:20:00,57.77,57.79,57.7,57.72,11700.0,44.0901,44.1054,44.0367,44.0519,11700.0
2008-05-12 13:30:00,57.72,57.73,57.68,57.7,15100.0,44.0519,44.0596,44.0214,44.0367,15100.0
2008-05-12 13:40:00,57.72,57.74,57.62,57.66,118100.0,44.0519,44.0672,43.9756,44.0062,118100.0
2008-05-12 13:50:00,57.67,57.72,57.64,57.7,26700.0,44.0138,44.0519,43.9909,44.0367,26700.0
2008-05-12 14:00:00,57.7,57.75,57.7,57.74,15300.0,44.0367,44.0748,44.0367,44.0672,15300.0
2008-05-12 14:10:00,57.74,57.81,57.74,57.8,16100.0,44.0672,44.1206,44.0672,44.113,16100.0
2008-05-12 14:20:00,57.79,57.92,57.76,57.87,49700.0,44.1054,44.2046,44.0825,44.1664,49700.0
2008-05-12 14:30:00,57.86,57.96,57.85,57.93,18100.0,44.1588,44.2351,44.1512,44.2122,18100.0
2008-05-12 14:40:00,57.93,58.03,57.91,58.03,18700.0,44.2122,44.2885,44.197,44.2885,18700.0
2008-05-12 14:50:00,58.04,58.07,57.97,57.97,32700.0,44.2962,44.3191,44.2427,44.2427,32700.0
2008-05-12 15:00:00,57.97,58.07,57.93,58.02,73700.0,44.2427,44.3191,44.2122,44.2809,73700.0
2008-05-12 15:10:00,58.0,58.03,57.93,58.02,38900.0,44.2656,44.2885,44.2122,44.2809,38900.0
2008-05-12 15:20:00,58.02,58.1,57.87,57.91,75900.0,44.2809,44.342,44.1664,44.197,75900.0
2008-05-12 15:30:00,57.88,57.97,57.84,57.92,41000.0,44.1741,44.2427,44.1435,44.2046,41000.0
2008-05-12 15:40:00,57.95,57.95,57.86,57.93,54600.0,44.2275,44.2275,44.1588,44.2122,54600.0
2008-05-12 15:50:00,57.93,58.13,57.86,58.13,162500.0,44.2122,44.3649,44.1588,44.3649,162500.0
2008-05-13 09:30:00,58.27,58.33,58.05,58.06,29800.0,44.4717,44.5175,44.3038,44.3114,29800.0
2008-05-13 09:40:00,58.07,58.09,57.92,58.02,26500.0,44.3191,44.3343,44.2046,44.2809,26500.0
2008-05-13 09:50:00,58.02,58.04,57.94,57.97,32700.0,44.2809,44.2962,44.2198,44.2427,32700.0
2008-05-13 10:00:00,57.97,58.0,57.83,57.93,45700.0,44.2427,44.2656,44.1359,44.2122,45700.0
2008-05-13 10:10:00,57.93,58.01,57.92,58.0,38400.0,44.2122,44.2733,44.2046,44.2656,38400.0
2008-05-13 10:20:00,58.0,58.05,57.99,58.02,26500.0,44.2656,44.3038,44.258,44.2809,26500.0
2008-05-13 10:30:00,58.0,58.07,58.0,58.06,14100.0,44.2656,44.3191,44.2656,44.3114,14100.0
2008-05-13 10:40:00,58.05,58.05,57.75,57.78,108700.0,44.3038,44.3038,44.0748,44.0977,108700.0
2008-05-13 10:50:00,57.79,57.79,57.73,57.74,50200.0,44.1054,44.1054,44.0596,44.0672,50200.0
2008-05-13 11:00:00,57.71,57.74,57.65,57.68,111700.0,44.0443,44.0672,43.9985,44.0214,111700.0
2008-05-13 11:10:00,57.7,57.75,57.66,57.68,59900.0,44.0367,44.0748,44.0062,44.0214,59900.0
2008-05-13 11:20:00,57.65,57.67,57.59,57.59,12800.0,43.9985,44.0138,43.9527,43.9527,12800.0
2008-05-13 11:30:00,57.58,57.66,57.53,57.53,55200.0,43.9451,44.0062,43.9069,43.9069,55200.0
2008-05-13 11:40:00,57.55,57.62,57.55,57.58,66200.0,43.9222,43.9756,43.9222,43.9451,66200.0
2008-05-13 11:50:00,57.59,57.67,57.56,57.6,69000.0,43.9527,44.0138,43.9298,43.9604,69000.0
2008-05-13 12:00:00,57.6,57.67,57.6,57.63,27800.0,43.9604,44.0138,43.9604,43.9833,27800.0
2008-05-13 12:10:00,57.65,57.68,57.6,57.68,7900.0,43.9985,44.0214,43.9604,44.0214,7900.0
2008-05-13 12:20:00,57.68,57.76,57.68,57.71,5300.0,44.0214,44.0825,44.0214,44.0443,5300.0
2008-05-13 12:30:00,57.7,57.77,57.67,57.71,285100.0,44.0367,44.0901,44.0138,44.0443,285100.0
2008-05-13 12:40:00,57.76,57.76,57.67,57.68,4400.0,44.0825,44.0825,44.0138,44.0214,4400.0
2008-05-13 12:50:00,57.71,57.71,57.65,57.68,4700.0,44.0443,44.0443,43.9985,44.0214,4700.0
2008-05-13 13:00:00,57.68,57.71,57.63,57.7,18300.0,44.0214,44.0443,43.9833,44.0367,18300.0
2008-05-13 13:10:00,57.71,57.73,57.68,57.7,14300.0,44.0443,44.0596,44.0214,44.0367,14300.0
2008-05-13 13:20:00,57.69,57.81,57.69,57.8,16000.0,44.029,44.1206,44.029,44.113,16000.0
2008-05-13 13:30:00,57.82,57.86,57.78,57.8,13500.0,44.1283,44.1588,44.0977,44.113,13500.0
2008-05-13 13:40:00,57.81,57.9,57.8,57.87,8000.0,44.1206,44.1893,44.113,44.1664,8000.0
2008-05-13 13:50:00,57.86,57.89,57.8,57.82,10900.0,44.1588,44.1817,44.113,44.1283,10900.0
2008-05-13 14:00:00,57.81,57.93,57.81,57.92,9400.0,44.1206,44.2122,44.1206,44.2046,9400.0
2008-05-13 14:10:00,57.92,57.94,57.89,57.92,25400.0,44.2046,44.2198,44.1817,44.2046,25400.0
2008-05-13 14:20:00,57.92,57.95,57.88,57.88,26500.0,44.2046,44.2275,44.1741,44.1741,26500.0
2008-05-13 14:30:00,57.89,57.93,57.87,57.9,13500.0,44.1817,44.2122,44.1664,44.1893,13500.0
2008-05-13 14:40:00,57.9,57.94,57.88,57.88,5800.0,44.1893,44.2198,44.1741,44.1741,5800.0
2008-05-13 14:50:00,57.92,57.99,57.92,57.97,10400.0,44.2046,44.258,44.2046,44.2427,10400.0
2008-05-13 15:00:00,57.98,58.05,57.97,57.98,31200.0,44.2504,44.3038,44.2427,44.2504,31200.0
2008-05-13 15:10:00,58.0,58.0,57.87,57.87,9500.0,44.2656,44.2656,44.1664,44.1664,9500.0
2008-05-13 15:20:00,57.89,57.93,57.82,57.88,41200.0,44.1817,44.2122,44.1283,44.1741,41200.0
2008-05-13 15:30:00,57.89,57.9,57.85,57.88,14900.0,44.1817,44.1893,44.1512,44.1741,14900.0
2008-05-13 15:40:00,57.9,57.92,57.84,57.9,31100.0,44.1893,44.2046,44.1435,44.1893,31100.0
2008-05-13 15:50:00,57.9,58.0,57.9,58.0,41400.0,44.1893,44.2656,44.1893,44.2656,41400.0
2008-05-14 09:30:00,58.09,58.17,58.03,58.17,49300.0,44.3343,44.3954,44.2885,44.3954,49300.0
2008-05-14 09:40:00,58.17,58.17,58.05,58.16,62600.0,44.3954,44.3954,44.3038,44.3878,62600.0
2008-05-14 09:50:00,58.13,58.22,58.1,58.14,105700.0,44.3649,44.4335,44.342,44.3725,105700.0
2008-05-14 10:00:00,58.16,58.28,58.15,58.25,60100.0,44.3878,44.4793,44.3801,44.4564,60100.0
2008-05-14 10:10:00,58.25,58.25,58.21,58.24,33800.0,44.4564,44.4564,44.4259,44.4488,33800.0
2008-05-14 10:20:00,58.23,58.25,58.2,58.24,40500.0,44.4412,44.4564,44.4183,44.4488,40500.0
2008-05-14 10:30:00,58.23,58.28,58.2,58.27,36500.0,44.4412,44.4793,44.4183,44.4717,36500.0
2008-05-14 10:40:00,58.27,58.29,58.24,58.24,45000.0,44.4717,44.487,44.4488,44.4488,45000.0
2008-05-14 10:50:00,58.23,58.31,58.22,58.3,11500.0,44.4412,44.5022,44.4335,44.4946,11500.0
2008-05-14 11:00:00,58.31,58.32,58.24,58.28,14400.0,44.5022,44.5099,44.4488,44.4793,14400.0
2008-05-14 11:10:00,58.29,58.35,58.22,58.33,16500.0,44.487,44.5328,44.4335,44.5175,16500.0
2008-05-14 11:20:00,58.32,58.38,58.26,58.38,28500.0,44.5099,44.5557,44.4641,44.5557,28500.0
2008-05-14 11:30:00,58.38,58.42,58.37,58.4,34200.0,44.5557,44.5862,44.548,44.5709,34200.0
2008-05-14 11:40:00,58.41,58.48,58.39,58.45,20300.0,44.5786,44.632,44.5633,44.6091,20300.0
2008-05-14 11:50:00,58.47,58.49,58.41,58.45,34300.0,44.6243,44.6396,44.5786,44.6091,34300.0
2008-05-14 12:00:00,58.46,58.49,58.44,58.48,18800.0,44.6167,44.6396,44.6015,44.632,18800.0
2008-05-14 12:10:00,58.49,58.52,58.47,58.51,23500.0,44.6396,44.6625,44.6243,44.6549,23500.0
2008-05-14 12:20:00,58.5,58.54,58.5,58.5,10600.0,44.6472,44.6778,44.6472,44.6472,10600.0
2008-05-14 12:30:00,58.51,58.52,58.42,58.44,14700.0,44.6549,44.6625,44.5862,44.6015,14700.0
2008-05-14 12:40:00,58.45,58.47,58.43,58.47,15400.0,44.6091,44.6243,44.5938,44.6243,15400.0
2008-05-14 12:50:00,58.47,58.55,58.45,58.54,22700.0,44.6243,44.6854,44.6091,44.6778,22700.0
2008-05-14 13:00:00,58.54,58.58,58.51,58.58,14600.0,44.6778,44.7083,44.6549,44.7083,14600.0
2008-05-14 13:10:00,58.59,58.66,58.5,58.66,198100.0,44.7159,44.7694,44.6472,44.7694,198100.0
2008-05-14 13:20:00,58.66,58.66,58.58,58.64,19400.0,44.7694,44.7694,44.7083,44.7541,19400.0
2008-05-14 13:30:00,58.64,58.69,58.62,58.67,30700.0,44.7541,44.7923,44.7388,44.777,30700.0
2008-05-14 13:40:00,58.67,58.7,58.63,58.64,18600.0,44.777,44.7999,44.7465,44.7541,18600.0
2008-05-14 13:50:00,58.64,58.68,58.56,58.68,42100.0,44.7541,44.7846,44.693,44.7846,42100.0
2008-05-14 14:00:00,58.68,58.75,58.63,58.65,72800.0,44.7846,44.838,44.7465,44.7617,72800.0
2008-05-14 14:10:00,58.65,58.7,58.61,58.65,19900.0,44.7617,44.7999,44.7312,44.7617,19900.0
2008-05-14 14:20:00,58.65,58.66,58.56,58.58,34200.0,44.7617,44.7694,44.693,44.7083,34200.0
2008-05-14 14:30:00,58.58,58.64,58.52,58.52,51000.0,44.7083,44.7541,44.6625,44.6625,51000.0
2008-05-14 14:40:00,58.51,58.55,58.49,58.53,45000.0,44.6549,44.6854,44.6396,44.6701,45000.0
2008-05-14 14:50:00,58.52,58.56,58.51,58.51,22400.0,44.6625,44.693,44.6549,44.6549,22400.0
2008-05-14 15:00:00,58.52,58.55,58.39,58.4,44600.0,44.6625,44.6854,44.5633,44.5709,44600.0
2008-05-14 15:10:00,58.41,58.48,58.38,58.42,30700.0,44.5786,44.632,44.5557,44.5862,30700.0
2008-05-14 15:20:00,58.43,58.45,58.31,58.31,40200.0,44.5938,44.6091,44.5022,44.5022,40200.0
2008-05-14 15:30:00,58.32,58.33,58.17,58.22,38000.0,44.5099,44.5175,44.3954,44.4335,38000.0
2008-05-14 15:40:00,58.22,58.29,58.12,58.25,57800.0,44.4335,44.487,44.3572,44.4564,57800.0
2008-05-14 15:50:00,58.25,58.26,58.1,58.18,92200.0,44.4564,44.4641,44.342,44.403,92200.0
2008-05-15 09:30:00,59.51,59.55,59.32,59.36,132500.0,45.4181,45.4486,45.2731,45.3036,132500.0
2008-05-15 09:40:00,59.35,59.35,59.24,59.27,93600.0,45.296,45.296,45.212,45.2349,93600.0
2008-05-15 09:50:00,59.27,59.38,59.25,59.38,55800.0,45.2349,45.3189,45.2196,45.3189,55800.0
2008-05-15 10:00:00,59.38,59.46,59.34,59.44,78200.0,45.3189,45.3799,45.2883,45.3647,78200.0
2008-05-15 10:10:00,59.43,59.48,59.2,59.28,44800.0,45.357,45.3952,45.1815,45.2425,44800.0
2008-05-15 10:20:00,59.31,59.43,59.3,59.43,51400.0,45.2654,45.357,45.2578,45.357,51400.0
2008-05-15 10:30:00,59.44,59.48,59.4,59.47,15600.0,45.3647,45.3952,45.3341,45.3875,15600.0
2008-05-15 10:40:00,59.48,59.53,59.45,59.53,71900.0,45.3952,45.4333,45.3723,45.4333,71900.0
2008-05-15 10:50:00,59.5,59.52,59.45,59.49,132700.0,45.4104,45.4257,45.3723,45.4028,132700.0
2008-05-15 11:00:00,59.5,59.65,59.49,59.58,83400.0,45.4104,45.5249,45.4028,45.4715,83400.0
2008-05-15 11:10:00,59.58,59.63,59.53,59.58,32700.0,45.4715,45.5097,45.4333,45.4715,32700.0
2008-05-15 11:20:00,59.58,59.6,59.53,59.55,38500.0,45.4715,45.4868,45.4333,45.4486,38500.0
2008-05-15 11:30:00,59.55,59.57,59.49,59.53,64300.0,45.4486,45.4639,45.4028,45.4333,64300.0
2008-05-15 11:40:00,59.53,59.54,59.42,59.5,67600.0,45.4333,45.441,45.3494,45.4104,67600.0
2008-05-15 11:50:00,59.5,59.61,59.49,59.61,54900.0,45.4104,45.4944,45.4028,45.4944,54900.0
2008-05-15 12:00:00,59.61,59.62,59.58,59.59,69100.0,45.4944,45.502,45.4715,45.4791,69100.0
2008-05-15 12:10:00,59.59,59.65,59.58,59.6,41400.0,45.4791,45.5249,45.4715,45.4868,41400.0
2008-05-15 12:20:00,59.61,59.65,59.59,59.63,67500.0,45.4944,45.5249,45.4791,45.5097,67500.0
2008-05-15 12:30:00,59.64,59.7,59.63,59.7,64300.0,45.5173,45.5631,45.5097,45.5631,64300.0
2008-05-15 12:40:00,59.7,59.72,59.65,59.7,43900.0,45.5631,45.5783,45.5249,45.5631,43900.0
2008-05-15 12:50:00,59.7,59.74,59.67,59.7,94500.0,45.5631,45.5936,45.5402,45.5631,94500.0
2008-05-15 13:00:00,59.69,59.8,59.69,59.78,114200.0,45.5555,45.6394,45.5555,45.6241,114200.0
2008-05-15 13:10:00,59.79,59.83,59.78,59.83,61500.0,45.6318,45.6623,45.6241,45.6623,61500.0
2008-05-15 13:20:00,59.83,59.86,59.8,59.84,99200.0,45.6623,45.6852,45.6394,45.6699,99200.0
2008-05-15 13:30:00,59.84,59.92,59.84,59.87,458000.0,45.6699,45.731,45.6699,45.6928,458000.0
2008-05-15 13:40:00,59.87,59.93,59.84,59.93,32400.0,45.6928,45.7386,45.6699,45.7386,32400.0
2008-05-15 13:50:00,59.9,59.95,59.86,59.94,35600.0,45.7157,45.7539,45.6852,45.7463,35600.0
2008-05-15 14:00:00,59.94,59.95,59.91,59.93,9900.0,45.7463,45.7539,45.7234,45.7386,9900.0
2008-05-15 14:10:00,59.95,59.97,59.89,59.91,46100.0,45.7539,45.7691,45.7081,45.7234,46100.0
2008-05-15 14:20:00,59.93,59.95,59.84,59.85,163800.0,45.7386,45.7539,45.6699,45.6776,163800.0
2008-05-15 14:30:00,59.86,59.88,59.81,59.88,45700.0,45.6852,45.7005,45.647,45.7005,45700.0
2008-05-15 14:40:00,59.87,59.92,59.86,59.92,29800.0,45.6928,45.731,45.6852,45.731,29800.0
2008-05-15 14:50:00,59.91,59.98,59.91,59.93,95400.0,45.7234,45.7768,45.7234,45.7386,95400.0
2008-05-15 15:00:00,59.93,59.95,59.83,59.93,77300.0,45.7386,45.7539,45.6623,45.7386,77300.0
2008-05-15 15:10:00,59.95,59.97,59.92,59.94,106700.0,45.7539,45.7691,45.731,45.7463,106700.0
2008-05-15 15:20:00,59.94,59.95,59.87,59.92,35400.0,45.7463,45.7539,45.6928,45.731,35400.0
2008-05-15 15:30:00,59.91,60.0,59.9,59.99,135100.0,45.7234,45.792,45.7157,45.7844,135100.0
2008-05-15 15:40:00,59.99,60.2,59.99,60.2,120300.0,45.7844,45.9447,45.7844,45.9447,120300.0
2008-05-15 15:50:00,60.19,60.2,60.07,60.09,211600.0,45.9371,45.9447,45.8455,45.8607,211600.0
2008-05-16 09:30:00,60.5,60.6,60.34,60.41,99400.0,46.1736,46.25,46.0515,46.105,99400.0
2008-05-16 09:40:00,60.41,60.46,60.33,60.37,105700.0,46.105,46.1431,46.0439,46.0744,105700.0
2008-05-16 09:50:00,60.37,60.41,60.31,60.4,147000.0,46.0744,46.105,46.0286,46.0973,147000.0
2008-05-16 10:00:00,60.4,60.4,60.28,60.31,99200.0,46.0973,46.0973,46.0057,46.0286,99200.0
2008-05-16 10:10:00,60.3,60.42,60.26,60.39,106800.0,46.021,46.1126,45.9905,46.0897,106800.0
2008-05-16 10:20:00,60.4,60.41,60.22,60.4,94700.0,46.0973,46.105,45.9599,46.0973,94700.0
2008-05-16 10:30:00,60.4,60.4,60.37,60.39,96500.0,46.0973,46.0973,46.0744,46.0897,96500.0
2008-05-16 10:40:00,60.39,60.52,60.38,60.45,158100.0,46.0897,46.1889,46.0821,46.1355,158100.0
2008-05-16 10:50:00,60.48,60.49,60.32,60.34,132100.0,46.1584,46.166,46.0363,46.0515,132100.0
2008-05-16 11:00:00,60.33,60.35,60.19,60.21,135000.0,46.0439,46.0592,45.9371,45.9523,135000.0
2008-05-16 11:10:00,60.2,60.24,60.12,60.12,102400.0,45.9447,45.9752,45.8836,45.8836,102400.0
2008-05-16 11:20:00,60.12,60.3,60.12,60.29,88000.0,45.8836,46.021,45.8836,46.0134,88000.0
2008-05-16 11:30:00,60.3,60.32,60.29,60.31,37600.0,46.021,46.0363,46.0134,46.0286,37600.0
2008-05-16 11:40:00,60.31,60.36,60.31,60.35,128800.0,46.0286,46.0668,46.0286,46.0592,128800.0
2008-05-16 11:50:00,60.35,60.45,60.34,60.4,121800.0,46.0592,46.1355,46.0515,46.0973,121800.0
2008-05-16 12:00:00,60.4,60.53,60.37,60.53,278300.0,46.0973,46.1965,46.0744,46.1965,278300.0
2008-05-16 12:10:00,60.52,60.63,60.5,60.61,198800.0,46.1889,46.2729,46.1736,46.2576,198800.0
2008-05-16 12:20:00,60.6,60.62,60.48,60.61,67000.0,46.25,46.2652,46.1584,46.2576,67000.0
2008-05-16 12:30:00,60.61,60.61,60.56,60.59,77300.0,46.2576,46.2576,46.2194,46.2423,77300.0
2008-05-16 12:40:00,60.59,60.61,60.56,60.6,34100.0,46.2423,46.2576,46.2194,46.25,34100.0
2008-05-16 12:50:00,60.61,60.61,60.57,60.58,70300.0,46.2576,46.2576,46.2271,46.2347,70300.0
2008-05-16 13:00:00,60.57,60.73,60.55,60.73,159400.0,46.2271,46.3492,46.2118,46.3492,159400.0
2008-05-16 13:10:00,60.74,60.74,60.6,60.63,78700.0,46.3568,46.3568,46.25,46.2729,78700.0
2008-05-16 13:20:00,60.62,60.7,60.6,60.7,53900.0,46.2652,46.3263,46.25,46.3263,53900.0
2008-05-16 13:30:00,60.7,60.71,60.59,60.6,121200.0,46.3263,46.3339,46.2423,46.25,121200.0
2008-05-16 13:40:00,60.61,60.63,60.59,60.63,106600.0,46.2576,46.2729,46.2423,46.2729,106600.0
2008-05-16 13:50:00,60.61,60.72,60.59,60.62,42400.0,46.2576,46.3415,46.2423,46.2652,42400.0
2008-05-16 14:00:00,60.6,60.65,60.57,60.62,46000.0,46.25,46.2881,46.2271,46.2652,46000.0
2008-05-16 14:10:00,60.62,60.7,60.61,60.68,37200.0,46.2652,46.3263,46.2576,46.311,37200.0
2008-05-16 14:20:00,60.71,60.75,60.63,60.68,34600.0,46.3339,46.3644,46.2729,46.311,34600.0
2008-05-16 14:30:00,60.68,60.73,60.65,60.72,30200.0,46.311,46.3492,46.2881,46.3415,30200.0
2008-05-16 14:40:00,60.72,60.75,60.68,60.69,38900.0,46.3415,46.3644,46.311,46.3187,38900.0
2008-05-16 14:50:00,60.7,60.76,60.67,60.71,84500.0,46.3263,46.3721,46.3034,46.3339,84500.0
2008-05-16 15:00:00,60.71,60.75,60.65,60.74,78900.0,46.3339,46.3644,46.2881,46.3568,78900.0
2008-05-16 15:10:00,60.76,60.77,60.7,60.76,103600.0,46.3721,46.3797,46.3263,46.3721,103600.0
2008-05-16 15:20:00,60.76,60.8,60.74,60.77,216500.0,46.3721,46.4026,46.3568,46.3797,216500.0
2008-05-16 15:30:00,60.77,60.78,60.7,60.7,198000.0,46.3797,46.3873,46.3263,46.3263,198000.0
2008-05-16 15:40:00,60.71,60.76,60.65,60.69,264900.0,46.3339,46.3721,46.2881,46.3187,264900.0
2008-05-16 15:50:00,60.69,60.69,60.5,60.69,140000.0,46.3187,46.3187,46.1736,46.3187,140000.0
2008-05-19 09:30:00,60.35,60.39,59.85,59.85,87100.0,46.0592,46.0897,45.6776,45.6776,87100.0
2008-05-19 09:40:00,59.87,60.15,59.87,60.11,81100.0,45.6928,45.9065,45.6928,45.876,81100.0
2008-05-19 09:50:00,60.13,60.2,60.05,60.09,48200.0,45.8913,45.9447,45.8302,45.8607,48200.0
2008-05-19 10:00:00,60.09,60.17,60.03,60.14,87800.0,45.8607,45.9218,45.8149,45.8989,87800.0
2008-05-19 10:10:00,60.15,60.31,60.14,60.23,132600.0,45.9065,46.0286,45.8989,45.9676,132600.0
2008-05-19 10:20:00,60.23,60.33,60.22,60.28,61000.0,45.9676,46.0439,45.9599,46.0057,61000.0
2008-05-19 10:30:00,60.3,60.39,60.24,60.32,70200.0,46.021,46.0897,45.9752,46.0363,70200.0
2008-05-19 10:40:00,60.33,60.33,60.22,60.28,53100.0,46.0439,46.0439,45.9599,46.0057,53100.0
2008-05-19 10:50:00,60.3,60.35,60.23,60.33,26900.0,46.021,46.0592,45.9676,46.0439,26900.0
2008-05-19 11:00:00,60.34,60.35,60.27,60.31,139000.0,46.0515,46.0592,45.9981,46.0286,139000.0
2008-05-19 11:10:00,60.28,60.43,60.26,60.42,88200.0,46.0057,46.1202,45.9905,46.1126,88200.0
2008-05-19 11:20:00,60.41,60.53,60.41,60.46,107500.0,46.105,46.1965,46.105,46.1431,107500.0
2008-05-19 11:30:00,60.46,60.55,60.44,60.52,48100.0,46.1431,46.2118,46.1279,46.1889,48100.0
2008-05-19 11:40:00,60.54,60.58,60.52,60.54,34300.0,46.2042,46.2347,46.1889,46.2042,34300.0
2008-05-19 11:50:00,60.53,60.56,60.47,60.47,60000.0,46.1965,46.2194,46.1507,46.1507,60000.0
2008-05-19 12:00:00,60.47,60.54,60.44,60.54,16600.0,46.1507,46.2042,46.1279,46.2042,16600.0
2008-05-19 12:10:00,60.55,60.58,60.46,60.46,31100.0,46.2118,46.2347,46.1431,46.1431,31100.0
2008-05-19 12:20:00,60.46,60.51,60.43,60.47,54200.0,46.1431,46.1813,46.1202,46.1507,54200.0
2008-05-19 12:30:00,60.46,60.53,60.46,60.47,25900.0,46.1431,46.1965,46.1431,46.1507,25900.0
2008-05-19 12:40:00,60.47,60.51,60.41,60.43,38900.0,46.1507,46.1813,46.105,46.1202,38900.0
2008-05-19 12:50:00,60.44,60.46,60.36,60.41,48700.0,46.1279,46.1431,46.0668,46.105,48700.0
2008-05-19 13:00:00,60.43,60.53,60.43,60.5,29500.0,46.1202,46.1965,46.1202,46.1736,29500.0
2008-05-19 13:10:00,60.49,60.62,60.48,60.61,63400.0,46.166,46.2652,46.1584,46.2576,63400.0
2008-05-19 13:20:00,60.6,60.67,60.58,60.64,20300.0,46.25,46.3034,46.2347,46.2805,20300.0
2008-05-19 13:30:00,60.66,60.69,60.64,60.67,101800.0,46.2958,46.3187,46.2805,46.3034,101800.0
2008-05-19 13:40:00,60.67,60.7,60.59,60.64,91800.0,46.3034,46.3263,46.2423,46.2805,91800.0
2008-05-19 13:50:00,60.64,60.64,60.49,60.49,130300.0,46.2805,46.2805,46.166,46.166,130300.0
2008-05-19 14:00:00,60.51,60.51,60.42,60.42,101000.0,46.1813,46.1813,46.1126,46.1126,101000.0
2008-05-19 14:10:00,60.4,60.41,60.11,60.23,176400.0,46.0973,46.105,45.876,45.9676,176400.0
2008-05-19 14:20:00,60.25,60.27,60.05,60.1,117500.0,45.9828,45.9981,45.8302,45.8684,117500.0
2008-05-19 14:30:00,60.09,60.2,60.07,60.09,54900.0,45.8607,45.9447,45.8455,45.8607,54900.0
2008-05-19 14:40:00,60.11,60.15,60.04,60.05,30500.0,45.876,45.9065,45.8226,45.8302,30500.0
2008-05-19 14:50:00,60.05,60.2,60.05,60.2,26500.0,45.8302,45.9447,45.8302,45.9447,26500.0
2008-05-19 15:00:00,60.19,60.24,60.09,60.14,27400.0,45.9371,45.9752,45.8607,45.8989,27400.0
2008-05-19 15:10:00,60.13,60.21,60.04,60.08,47500.0,45.8913,45.9523,45.8226,45.8531,47500.0
2008-05-19 15:20:00,60.08,60.12,60.04,60.09,64400.0,45.8531,45.8836,45.8226,45.8607,64400.0
2008-05-19 15:30:00,60.1,60.1,59.89,59.89,115200.0,45.8684,45.8684,45.7081,45.7081,115200.0
2008-05-19 15:40:00,59.89,60.02,59.88,60.02,94000.0,45.7081,45.8073,45.7005,45.8073,94000.0
2008-05-19 15:50:00,60.03,60.08,59.98,60.07,85700.0,45.8149,45.8531,45.7768,45.8455,85700.0
2008-05-20 09:30:00,59.05,59.11,58.8,58.82,85900.0,45.067,45.1128,44.8762,44.8915,85900.0
2008-05-20 09:40:00,58.82,58.93,58.76,58.92,104900.0,44.8915,44.9754,44.8457,44.9678,104900.0
2008-05-20 09:50:00,58.91,58.93,58.86,58.89,124700.0,44.9602,44.9754,44.922,44.9449,124700.0
2008-05-20 10:00:00,58.89,58.89,58.81,58.86,83600.0,44.9449,44.9449,44.8838,44.922,83600.0
2008-05-20 10:10:00,58.86,58.93,58.78,58.87,78200.0,44.922,44.9754,44.8609,44.9296,78200.0
2008-05-20 10:20:00,58.88,59.0,58.88,58.91,73600.0,44.9373,45.0288,44.9373,44.9602,73600.0
2008-05-20 10:30:00,58.91,58.93,58.73,58.75,137500.0,44.9602,44.9754,44.8228,44.838,137500.0
2008-05-20 10:40:00,58.75,58.82,58.74,58.81,65700.0,44.838,44.8915,44.8304,44.8838,65700.0
2008-05-20 10:50:00,58.81,58.92,58.74,58.9,115600.0,44.8838,44.9678,44.8304,44.9525,115600.0
2008-05-20 11:00:00,58.9,58.93,58.72,58.76,124400.0,44.9525,44.9754,44.8151,44.8457,124400.0
2008-05-20 11:10:00,58.75,58.77,58.66,58.71,147600.0,44.838,44.8533,44.7694,44.8075,147600.0
2008-05-20 11:20:00,58.72,58.78,58.7,58.73,47500.0,44.8151,44.8609,44.7999,44.8228,47500.0
2008-05-20 11:30:00,58.73,58.78,58.66,58.74,62500.0,44.8228,44.8609,44.7694,44.8304,62500.0
2008-05-20 11:40:00,58.74,58.76,58.56,58.57,116400.0,44.8304,44.8457,44.693,44.7007,116400.0
2008-05-20 11:50:00,58.56,58.56,58.49,58.5,86600.0,44.693,44.693,44.6396,44.6472,86600.0
2008-05-20 12:00:00,58.5,58.51,58.42,58.48,98800.0,44.6472,44.6549,44.5862,44.632,98800.0
2008-05-20 12:10:00,58.49,58.52,58.49,58.52,54000.0,44.6396,44.6625,44.6396,44.6625,54000.0
2008-05-20 12:20:00,58.51,58.68,58.51,58.6,465300.0,44.6549,44.7846,44.6549,44.7236,465300.0
2008-05-20 12:30:00,58.6,58.74,58.58,58.66,73800.0,44.7236,44.8304,44.7083,44.7694,73800.0
2008-05-20 12:40:00,58.65,58.65,58.51,58.52,47700.0,44.7617,44.7617,44.6549,44.6625,47700.0
2008-05-20 12:50:00,58.53,58.55,58.45,58.5,24500.0,44.6701,44.6854,44.6091,44.6472,24500.0
2008-05-20 13:00:00,58.51,58.59,58.49,58.55,26800.0,44.6549,44.7159,44.6396,44.6854,26800.0
2008-05-20 13:10:00,58.56,58.59,58.54,58.59,32900.0,44.693,44.7159,44.6778,44.7159,32900.0
2008-05-20 13:20:00,58.6,58.64,58.57,58.6,93600.0,44.7236,44.7541,44.7007,44.7236,93600.0
2008-05-20 13:30:00,58.6,58.6,58.51,58.51,47900.0,44.7236,44.7236,44.6549,44.6549,47900.0
2008-05-20 13:40:00,58.51,58.56,58.47,58.54,55500.0,44.6549,44.693,44.6243,44.6778,55500.0
2008-05-20 13:50:00,58.55,58.61,58.48,58.5,96100.0,44.6854,44.7312,44.632,44.6472,96100.0
2008-05-20 14:00:00,58.51,58.58,58.51,58.54,85900.0,44.6549,44.7083,44.6549,44.6778,85900.0
2008-05-20 14:10:00,58.52,58.54,58.41,58.41,36300.0,44.6625,44.6778,44.5786,44.5786,36300.0
2008-05-20 14:20:00,58.41,58.52,58.41,58.47,63300.0,44.5786,44.6625,44.5786,44.6243,63300.0
2008-05-20 14:30:00,58.46,58.64,58.46,58.6,79100.0,44.6167,44.7541,44.6167,44.7236,79100.0
2008-05-20 14:40:00,58.59,58.59,58.44,58.48,61500.0,44.7159,44.7159,44.6015,44.632,61500.0
2008-05-20 14:50:00,58.48,58.57,58.46,58.53,59500.0,44.632,44.7007,44.6167,44.6701,59500.0
2008-05-20 15:00:00,58.53,58.57,58.45,58.47,64000.0,44.6701,44.7007,44.6091,44.6243,64000.0
2008-05-20 15:10:00,58.47,58.57,58.46,58.55,97700.0,44.6243,44.7007,44.6167,44.6854,97700.0
2008-05-20 15:20:00,58.56,58.59,58.39,58.44,226800.0,44.693,44.7159,44.5633,44.6015,226800.0
2008-05-20 15:30:00,58.44,58.44,58.15,58.21,213100.0,44.6015,44.6015,44.3801,44.4259,213100.0
2008-05-20 15:40:00,58.21,58.35,58.14,58.31,234700.0,44.4259,44.5328,44.3725,44.5022,234700.0
2008-05-20 15:50:00,58.3,58.4,58.25,58.34,341400.0,44.4946,44.5709,44.4564,44.5251,341400.0
2008-05-21 09:30:00,58.44,58.56,58.24,58.56,67400.0,44.6015,44.693,44.4488,44.693,67400.0
2008-05-21 09:40:00,58.58,58.6,58.46,58.52,129400.0,44.7083,44.7236,44.6167,44.6625,129400.0
2008-05-21 09:50:00,58.52,58.53,58.41,58.42,76800.0,44.6625,44.6701,44.5786,44.5862,76800.0
2008-05-21 10:00:00,58.4,58.45,58.36,58.38,82900.0,44.5709,44.6091,44.5404,44.5557,82900.0
2008-05-21 10:10:00,58.39,58.41,58.29,58.35,102600.0,44.5633,44.5786,44.487,44.5328,102600.0
2008-05-21 10:20:00,58.36,58.41,58.29,58.36,140100.0,44.5404,44.5786,44.487,44.5404,140100.0
2008-05-21 10:30:00,58.36,58.39,58.21,58.36,42900.0,44.5404,44.5633,44.4259,44.5404,42900.0
2008-05-21 10:40:00,58.35,58.4,58.2,58.2,151100.0,44.5328,44.5709,44.4183,44.4183,151100.0
2008-05-21 10:50:00,58.2,58.2,58.06,58.06,50500.0,44.4183,44.4183,44.3114,44.3114,50500.0
2008-05-21 11:00:00,58.11,58.15,58.04,58.07,36200.0,44.3496,44.3801,44.2962,44.3191,36200.0
2008-05-21 11:10:00,58.03,58.12,58.03,58.08,47100.0,44.2885,44.3572,44.2885,44.3267,47100.0
2008-05-21 11:20:00,58.09,58.17,58.06,58.16,12500.0,44.3343,44.3954,44.3114,44.3878,12500.0
2008-05-21 11:30:00,58.14,58.15,58.09,58.09,44400.0,44.3725,44.3801,44.3343,44.3343,44400.0
2008-05-21 11:40:00,58.1,58.12,58.05,58.1,77900.0,44.342,44.3572,44.3038,44.342,77900.0
2008-05-21 11:50:00,58.1,58.25,58.1,58.2,122500.0,44.342,44.4564,44.342,44.4183,122500.0
2008-05-21 12:00:00,58.2,58.2,58.09,58.12,126900.0,44.4183,44.4183,44.3343,44.3572,126900.0
2008-05-21 12:10:00,58.12,58.2,58.12,58.19,21900.0,44.3572,44.4183,44.3572,44.4106,21900.0
2008-05-21 12:20:00,58.19,58.23,58.18,58.2,6000.0,44.4106,44.4412,44.403,44.4183,6000.0
2008-05-21 12:30:00,58.22,58.22,58.2,58.2,2800.0,44.4335,44.4335,44.4183,44.4183,2800.0
2008-05-21 12:40:00,58.21,58.37,58.21,58.35,24600.0,44.4259,44.548,44.4259,44.5328,24600.0
2008-05-21 12:50:00,58.35,58.36,58.25,58.28,9700.0,44.5328,44.5404,44.4564,44.4793,9700.0
2008-05-21 13:00:00,58.27,58.29,58.17,58.17,39000.0,44.4717,44.487,44.3954,44.3954,39000.0
2008-05-21 13:10:00,58.15,58.22,58.15,58.2,15200.0,44.3801,44.4335,44.3801,44.4183,15200.0
2008-05-21 13:20:00,58.21,58.23,58.18,58.22,48500.0,44.4259,44.4412,44.403,44.4335,48500.0
2008-05-21 13:30:00,58.22,58.3,58.22,58.27,18000.0,44.4335,44.4946,44.4335,44.4717,18000.0
2008-05-21 13:40:00,58.27,58.31,58.24,58.25,25000.0,44.4717,44.5022,44.4488,44.4564,25000.0
2008-05-21 13:50:00,58.23,58.24,58.08,58.11,50200.0,44.4412,44.4488,44.3267,44.3496,50200.0
2008-05-21 14:00:00,58.12,58.12,57.73,57.76,122100.0,44.3572,44.3572,44.0596,44.0825,122100.0
2008-05-21 14:10:00,57.76,57.91,57.69,57.7,49300.0,44.0825,44.197,44.029,44.0367,49300.0
2008-05-21 14:20:00,57.68,57.76,57.56,57.58,124600.0,44.0214,44.0825,43.9298,43.9451,124600.0
2008-05-21 14:30:00,57.62,57.65,57.35,57.44,263700.0,43.9756,43.9985,43.7696,43.8382,263700.0
2008-05-21 14:40:00,57.44,57.49,57.22,57.24,237200.0,43.8382,43.8764,43.6703,43.6856,237200.0
2008-05-21 14:50:00,57.22,57.55,57.22,57.55,53600.0,43.6703,43.9222,43.6703,43.9222,53600.0
2008-05-21 15:00:00,57.55,57.64,57.53,57.62,66400.0,43.9222,43.9909,43.9069,43.9756,66400.0
2008-05-21 15:10:00,57.61,57.77,57.54,57.71,77600.0,43.968,44.0901,43.9146,44.0443,77600.0
2008-05-21 15:20:00,57.72,57.75,57.64,57.67,22900.0,44.0519,44.0748,43.9909,44.0138,22900.0
2008-05-21 15:30:00,57.69,57.76,57.6,57.66,67700.0,44.029,44.0825,43.9604,44.0062,67700.0
2008-05-21 15:40:00,57.66,57.66,57.35,57.48,96400.0,44.0062,44.0062,43.7696,43.8688,96400.0
2008-05-21 15:50:00,57.48,57.61,57.35,57.52,319800.0,43.8688,43.968,43.7696,43.8993,319800.0
2008-05-22 09:30:00,57.5,57.72,57.45,57.61,57500.0,43.884,44.0519,43.8459,43.968,57500.0
2008-05-22 09:40:00,57.6,57.73,57.54,57.54,69500.0,43.9604,44.0596,43.9146,43.9146,69500.0
2008-05-22 09:50:00,57.52,57.68,57.5,57.61,53300.0,43.8993,44.0214,43.884,43.968,53300.0
2008-05-22 10:00:00,57.61,57.81,57.61,57.72,53300.0,43.968,44.1206,43.968,44.0519,53300.0
2008-05-22 10:10:00,57.73,57.8,57.68,57.68,65800.0,44.0596,44.113,44.0214,44.0214,65800.0
2008-05-22 10:20:00,57.68,57.83,57.68,57.82,120500.0,44.0214,44.1359,44.0214,44.1283,120500.0
2008-05-22 10:30:00,57.82,57.94,57.68,57.78,45300.0,44.1283,44.2198,44.0214,44.0977,45300.0
2008-05-22 10:40:00,57.77,57.82,57.7,57.78,63700.0,44.0901,44.1283,44.0367,44.0977,63700.0
2008-05-22 10:50:00,57.77,57.82,57.7,57.81,22700.0,44.0901,44.1283,44.0367,44.1206,22700.0
2008-05-22 11:00:00,57.79,57.79,57.73,57.75,41500.0,44.1054,44.1054,44.0596,44.0748,41500.0
2008-05-22 11:10:00,57.77,57.84,57.71,57.73,22500.0,44.0901,44.1435,44.0443,44.0596,22500.0
2008-05-22 11:20:00,57.75,57.77,57.7,57.71,37500.0,44.0748,44.0901,44.0367,44.0443,37500.0
2008-05-22 11:30:00,57.7,57.71,57.64,57.67,7600.0,44.0367,44.0443,43.9909,44.0138,7600.0
2008-05-22 11:40:00,57.67,57.69,57.53,57.58,24900.0,44.0138,44.029,43.9069,43.9451,24900.0
2008-05-22 11:50:00,57.57,57.6,57.51,57.6,21200.0,43.9375,43.9604,43.8917,43.9604,21200.0
2008-05-22 12:00:00,57.62,57.65,57.56,57.56,18600.0,43.9756,43.9985,43.9298,43.9298,18600.0
2008-05-22 12:10:00,57.54,57.75,57.52,57.75,77700.0,43.9146,44.0748,43.8993,44.0748,77700.0
2008-05-22 12:20:00,57.75,57.82,57.73,57.75,41200.0,44.0748,44.1283,44.0596,44.0748,41200.0
2008-05-22 12:30:00,57.73,57.76,57.66,57.72,41900.0,44.0596,44.0825,44.0062,44.0519,41900.0
2008-05-22 12:40:00,57.72,57.86,57.71,57.81,46000.0,44.0519,44.1588,44.0443,44.1206,46000.0
2008-05-22 12:50:00,57.81,57.91,57.75,57.9,24000.0,44.1206,44.197,44.0748,44.1893,24000.0
2008-05-22 13:00:00,57.89,57.92,57.85,57.88,28600.0,44.1817,44.2046,44.1512,44.1741,28600.0
2008-05-22 13:10:00,57.87,57.89,57.81,57.82,20200.0,44.1664,44.1817,44.1206,44.1283,20200.0
2008-05-22 13:20:00,57.82,57.82,57.78,57.8,5200.0,44.1283,44.1283,44.0977,44.113,5200.0
2008-05-22 13:30:00,57.79,57.89,57.75,57.84,14700.0,44.1054,44.1817,44.0748,44.1435,14700.0
2008-05-22 13:40:00,57.84,58.0,57.84,58.0,21000.0,44.1435,44.2656,44.1435,44.2656,21000.0
2008-05-22 13:50:00,58.0,58.06,57.92,57.92,56500.0,44.2656,44.3114,44.2046,44.2046,56500.0
2008-05-22 14:00:00,57.94,57.98,57.84,57.86,28700.0,44.2198,44.2504,44.1435,44.1588,28700.0
2008-05-22 14:10:00,57.86,57.87,57.75,57.78,31200.0,44.1588,44.1664,44.0748,44.0977,31200.0
2008-05-22 14:20:00,57.77,57.85,57.75,57.77,49200.0,44.0901,44.1512,44.0748,44.0901,49200.0
2008-05-22 14:30:00,57.78,57.92,57.75,57.87,21800.0,44.0977,44.2046,44.0748,44.1664,21800.0
2008-05-22 14:40:00,57.86,57.88,57.8,57.82,19800.0,44.1588,44.1741,44.113,44.1283,19800.0
2008-05-22 14:50:00,57.83,57.95,57.8,57.92,50100.0,44.1359,44.2275,44.113,44.2046,50100.0
2008-05-22 15:00:00,57.93,57.94,57.88,57.91,32600.0,44.2122,44.2198,44.1741,44.197,32600.0
2008-05-22 15:10:00,57.92,57.92,57.84,57.9,15400.0,44.2046,44.2046,44.1435,44.1893,15400.0
2008-05-22 15:20:00,57.91,57.91,57.69,57.71,64000.0,44.197,44.197,44.029,44.0443,64000.0
2008-05-22 15:30:00,57.71,57.82,57.7,57.82,54300.0,44.0443,44.1283,44.0367,44.1283,54300.0
2008-05-22 15:40:00,57.82,57.87,57.75,57.78,60200.0,44.1283,44.1664,44.0748,44.0977,60200.0
2008-05-22 15:50:00,57.77,57.94,57.76,57.92,124200.0,44.0901,44.2198,44.0825,44.2046,124200.0
2008-05-23 09:30:00,57.3,57.31,57.09,57.15,61900.0,43.7314,43.739,43.5711,43.6169,61900.0
2008-05-23 09:40:00,57.15,57.16,57.0,57.01,129500.0,43.6169,43.6246,43.5024,43.5101,129500.0
2008-05-23 09:50:00,57.0,57.07,56.97,57.06,55300.0,43.5024,43.5559,43.4795,43.5482,55300.0
2008-05-23 10:00:00,57.07,57.11,56.99,57.11,42600.0,43.5559,43.5864,43.4948,43.5864,42600.0
2008-05-23 10:10:00,57.11,57.14,57.07,57.1,11700.0,43.5864,43.6093,43.5559,43.5788,11700.0
2008-05-23 10:20:00,57.1,57.12,56.95,56.96,24600.0,43.5788,43.594,43.4643,43.4719,24600.0
2008-05-23 10:30:00,56.95,56.99,56.84,56.89,10700.0,43.4643,43.4948,43.3803,43.4185,10700.0
2008-05-23 10:40:00,56.86,56.9,56.79,56.84,24700.0,43.3956,43.4261,43.3422,43.3803,24700.0
2008-05-23 10:50:00,56.83,56.87,56.76,56.86,20700.0,43.3727,43.4032,43.3193,43.3956,20700.0
2008-05-23 11:00:00,56.89,56.92,56.73,56.73,25500.0,43.4185,43.4414,43.2964,43.2964,25500.0
2008-05-23 11:10:00,56.72,56.73,56.55,56.64,39200.0,43.2887,43.2964,43.159,43.2277,39200.0
2008-05-23 11:20:00,56.66,56.66,56.56,56.58,20100.0,43.243,43.243,43.1666,43.1819,20100.0
2008-05-23 11:30:00,56.57,56.58,56.44,56.57,32900.0,43.1743,43.1819,43.075,43.1743,32900.0
2008-05-23 11:40:00,56.58,56.64,56.53,56.64,15300.0,43.1819,43.2277,43.1437,43.2277,15300.0
2008-05-23 11:50:00,56.63,56.65,56.55,56.6,14000.0,43.2201,43.2353,43.159,43.1972,14000.0
2008-05-23 12:00:00,56.62,56.7,56.59,56.6,11600.0,43.2124,43.2735,43.1895,43.1972,11600.0
2008-05-23 12:10:00,56.6,56.69,56.6,56.65,18300.0,43.1972,43.2658,43.1972,43.2353,18300.0
2008-05-23 12:20:00,56.64,56.67,56.64,56.65,18300.0,43.2277,43.2506,43.2277,43.2353,18300.0
2008-05-23 12:30:00,56.65,56.65,56.53,56.56,15700.0,43.2353,43.2353,43.1437,43.1666,15700.0
2008-05-23 12:40:00,56.55,56.58,56.48,56.54,32100.0,43.159,43.1819,43.1056,43.1514,32100.0
2008-05-23 12:50:00,56.55,56.6,56.49,56.49,17100.0,43.159,43.1972,43.1132,43.1132,17100.0
2008-05-23 13:00:00,56.5,56.61,56.48,56.61,81100.0,43.1208,43.2048,43.1056,43.2048,81100.0
2008-05-23 13:10:00,56.6,56.68,56.57,56.66,51600.0,43.1972,43.2582,43.1743,43.243,51600.0
2008-05-23 13:20:00,56.66,56.67,56.63,56.65,60700.0,43.243,43.2506,43.2201,43.2353,60700.0
2008-05-23 13:30:00,56.64,56.72,56.62,56.65,124000.0,43.2277,43.2887,43.2124,43.2353,124000.0
2008-05-23 13:40:00,56.65,56.74,56.6,56.71,18000.0,43.2353,43.304,43.1972,43.2811,18000.0
2008-05-23 13:50:00,56.71,56.73,56.61,56.62,34900.0,43.2811,43.2964,43.2048,43.2124,34900.0
2008-05-23 14:00:00,56.61,56.64,56.55,56.62,23200.0,43.2048,43.2277,43.159,43.2124,23200.0
2008-05-23 14:10:00,56.59,56.66,56.56,56.62,16700.0,43.1895,43.243,43.1666,43.2124,16700.0
2008-05-23 14:20:00,56.63,56.66,56.55,56.66,16000.0,43.2201,43.243,43.159,43.243,16000.0
2008-05-23 14:30:00,56.65,56.7,56.61,56.64,33600.0,43.2353,43.2735,43.2048,43.2277,33600.0
2008-05-23 14:40:00,56.64,56.82,56.62,56.82,39100.0,43.2277,43.3651,43.2124,43.3651,39100.0
2008-05-23 14:50:00,56.82,56.86,56.75,56.8,53000.0,43.3651,43.3956,43.3116,43.3498,53000.0
2008-05-23 15:00:00,56.8,56.82,56.76,56.8,32400.0,43.3498,43.3651,43.3193,43.3498,32400.0
2008-05-23 15:10:00,56.81,56.84,56.66,56.76,41300.0,43.3574,43.3803,43.243,43.3193,41300.0
2008-05-23 15:20:00,56.75,56.9,56.75,56.84,39800.0,43.3116,43.4261,43.3116,43.3803,39800.0
2008-05-23 15:30:00,56.86,56.98,56.83,56.88,76600.0,43.3956,43.4872,43.3727,43.4109,76600.0
2008-05-23 15:40:00,56.86,56.87,56.72,56.78,96800.0,43.3956,43.4032,43.2887,43.3345,96800.0
2008-05-23 15:50:00,56.78,56.86,56.69,56.81,115700.0,43.3345,43.3956,43.2658,43.3574,115700.0
2008-05-27 09:30:00,57.27,57.51,57.27,57.49,90000.0,43.7085,43.8917,43.7085,43.8764,90000.0
2008-05-27 09:40:00,57.51,57.56,57.37,57.56,53900.0,43.8917,43.9298,43.7848,43.9298,53900.0
2008-05-27 09:50:00,57.58,57.58,57.31,57.34,109100.0,43.9451,43.9451,43.739,43.7619,109100.0
2008-05-27 10:00:00,57.32,57.64,57.29,57.63,79700.0,43.7467,43.9909,43.7238,43.9833,79700.0
2008-05-27 10:10:00,57.62,57.7,57.59,57.61,97300.0,43.9756,44.0367,43.9527,43.968,97300.0
2008-05-27 10:20:00,57.63,57.65,57.55,57.55,34000.0,43.9833,43.9985,43.9222,43.9222,34000.0
2008-05-27 10:30:00,57.58,57.6,57.53,57.53,25500.0,43.9451,43.9604,43.9069,43.9069,25500.0
2008-05-27 10:40:00,57.55,57.56,57.49,57.49,51800.0,43.9222,43.9298,43.8764,43.8764,51800.0
2008-05-27 10:50:00,57.49,57.54,57.45,57.5,31100.0,43.8764,43.9146,43.8459,43.884,31100.0
2008-05-27 11:00:00,57.53,57.63,57.48,57.48,54300.0,43.9069,43.9833,43.8688,43.8688,54300.0
2008-05-27 11:10:00,57.48,57.48,57.32,57.34,15400.0,43.8688,43.8688,43.7467,43.7619,15400.0
2008-05-27 11:20:00,57.36,57.37,57.29,57.31,36200.0,43.7772,43.7848,43.7238,43.739,36200.0
2008-05-27 11:30:00,57.31,57.32,57.22,57.22,17800.0,43.739,43.7467,43.6703,43.6703,17800.0
2008-05-27 11:40:00,57.23,57.29,57.22,57.26,31100.0,43.678,43.7238,43.6703,43.7009,31100.0
2008-05-27 11:50:00,57.28,57.28,57.08,57.08,29800.0,43.7161,43.7161,43.5635,43.5635,29800.0
2008-05-27 12:00:00,57.11,57.11,57.0,57.05,53500.0,43.5864,43.5864,43.5024,43.5406,53500.0
2008-05-27 12:10:00,57.06,57.13,57.05,57.08,23000.0,43.5482,43.6017,43.5406,43.5635,23000.0
2008-05-27 12:20:00,57.11,57.16,57.09,57.13,25600.0,43.5864,43.6246,43.5711,43.6017,25600.0
2008-05-27 12:30:00,57.13,57.14,57.1,57.11,7400.0,43.6017,43.6093,43.5788,43.5864,7400.0
2008-05-27 12:40:00,57.13,57.19,57.12,57.15,16000.0,43.6017,43.6474,43.594,43.6169,16000.0
2008-05-27 12:50:00,57.14,57.24,57.12,57.23,15700.0,43.6093,43.6856,43.594,43.678,15700.0
2008-05-27 13:00:00,57.23,57.25,57.12,57.13,12900.0,43.678,43.6932,43.594,43.6017,12900.0
2008-05-27 13:10:00,57.14,57.17,57.12,57.15,13500.0,43.6093,43.6322,43.594,43.6169,13500.0
2008-05-27 13:20:00,57.13,57.16,57.11,57.13,25900.0,43.6017,43.6246,43.5864,43.6017,25900.0
2008-05-27 13:30:00,57.12,57.2,57.05,57.2,35400.0,43.594,43.6551,43.5406,43.6551,35400.0
2008-05-27 13:40:00,57.19,57.24,57.15,57.19,9300.0,43.6474,43.6856,43.6169,43.6474,9300.0
2008-05-27 13:50:00,57.18,57.26,57.18,57.22,8400.0,43.6398,43.7009,43.6398,43.6703,8400.0
2008-05-27 14:00:00,57.25,57.27,57.16,57.21,16000.0,43.6932,43.7085,43.6246,43.6627,16000.0
2008-05-27 14:10:00,57.22,57.27,57.2,57.23,27500.0,43.6703,43.7085,43.6551,43.678,27500.0
2008-05-27 14:20:00,57.23,57.34,57.23,57.32,61500.0,43.678,43.7619,43.678,43.7467,61500.0
2008-05-27 14:30:00,57.33,57.48,57.32,57.45,44500.0,43.7543,43.8688,43.7467,43.8459,44500.0
2008-05-27 14:40:00,57.45,57.58,57.45,57.58,16000.0,43.8459,43.9451,43.8459,43.9451,16000.0
2008-05-27 14:50:00,57.56,57.61,57.53,57.58,17400.0,43.9298,43.968,43.9069,43.9451,17400.0
2008-05-27 15:00:00,57.58,57.67,57.56,57.65,30700.0,43.9451,44.0138,43.9298,43.9985,30700.0
2008-05-27 15:10:00,57.67,57.69,57.63,57.66,20600.0,44.0138,44.029,43.9833,44.0062,20600.0
2008-05-27 15:20:00,57.67,57.69,57.6,57.63,22200.0,44.0138,44.029,43.9604,43.9833,22200.0
2008-05-27 15:30:00,57.65,57.82,57.65,57.81,56300.0,43.9985,44.1283,43.9985,44.1206,56300.0
2008-05-27 15:40:00,57.8,57.81,57.65,57.71,42400.0,44.113,44.1206,43.9985,44.0443,42400.0
2008-05-27 15:50:00,57.71,57.81,57.6,57.78,63800.0,44.0443,44.1206,43.9604,44.0977,63800.0
2008-05-28 09:30:00,57.59,57.83,57.59,57.77,69300.0,43.9527,44.1359,43.9527,44.0901,69300.0
2008-05-28 09:40:00,57.74,57.8,57.53,57.53,56700.0,44.0672,44.113,43.9069,43.9069,56700.0
2008-05-28 09:50:00,57.53,57.55,57.46,57.52,52800.0,43.9069,43.9222,43.8535,43.8993,52800.0
2008-05-28 10:00:00,57.52,57.53,57.36,57.36,31500.0,43.8993,43.9069,43.7772,43.7772,31500.0
2008-05-28 10:10:00,57.35,57.46,57.26,57.26,48800.0,43.7696,43.8535,43.7009,43.7009,48800.0
2008-05-28 10:20:00,57.26,57.29,57.18,57.19,36300.0,43.7009,43.7238,43.6398,43.6474,36300.0
2008-05-28 10:30:00,57.19,57.28,57.14,57.21,51000.0,43.6474,43.7161,43.6093,43.6627,51000.0
2008-05-28 10:40:00,57.24,57.35,57.2,57.3,13600.0,43.6856,43.7696,43.6551,43.7314,13600.0
2008-05-28 10:50:00,57.28,57.35,57.24,57.29,12500.0,43.7161,43.7696,43.6856,43.7238,12500.0
2008-05-28 11:00:00,57.3,57.39,57.25,57.29,43500.0,43.7314,43.8001,43.6932,43.7238,43500.0
2008-05-28 11:10:00,57.31,57.33,57.15,57.18,26500.0,43.739,43.7543,43.6169,43.6398,26500.0
2008-05-28 11:20:00,57.18,57.21,57.04,57.14,39800.0,43.6398,43.6627,43.533,43.6093,39800.0
2008-05-28 11:30:00,57.13,57.15,57.09,57.1,69300.0,43.6017,43.6169,43.5711,43.5788,69300.0
2008-05-28 11:40:00,57.11,57.15,57.08,57.13,15200.0,43.5864,43.6169,43.5635,43.6017,15200.0
2008-05-28 11:50:00,57.1,57.17,57.09,57.11,19300.0,43.5788,43.6322,43.5711,43.5864,19300.0
2008-05-28 12:00:00,57.11,57.11,56.95,56.97,16800.0,43.5864,43.5864,43.4643,43.4795,16800.0
2008-05-28 12:10:00,56.97,57.1,56.91,57.1,20700.0,43.4795,43.5788,43.4338,43.5788,20700.0
2008-05-28 12:20:00,57.07,57.09,57.05,57.07,13600.0,43.5559,43.5711,43.5406,43.5559,13600.0
2008-05-28 12:30:00,57.06,57.07,56.94,56.96,53300.0,43.5482,43.5559,43.4566,43.4719,53300.0
2008-05-28 12:40:00,56.94,56.98,56.91,56.96,16800.0,43.4566,43.4872,43.4338,43.4719,16800.0
2008-05-28 12:50:00,56.97,57.02,56.87,56.98,43600.0,43.4795,43.5177,43.4032,43.4872,43600.0
2008-05-28 13:00:00,56.96,57.01,56.96,57.01,19700.0,43.4719,43.5101,43.4719,43.5101,19700.0
2008-05-28 13:10:00,57.02,57.23,57.01,57.2,97500.0,43.5177,43.678,43.5101,43.6551,97500.0
2008-05-28 13:20:00,57.18,57.28,57.17,57.23,47300.0,43.6398,43.7161,43.6322,43.678,47300.0
2008-05-28 13:30:00,57.25,57.29,57.13,57.13,47600.0,43.6932,43.7238,43.6017,43.6017,47600.0
2008-05-28 13:40:00,57.13,57.18,57.08,57.11,34500.0,43.6017,43.6398,43.5635,43.5864,34500.0
2008-05-28 13:50:00,57.1,57.17,57.04,57.15,19700.0,43.5788,43.6322,43.533,43.6169,19700.0
2008-05-28 14:00:00,57.15,57.18,57.04,57.1,18500.0,43.6169,43.6398,43.533,43.5788,18500.0
2008-05-28 14:10:00,57.1,57.15,57.03,57.1,24000.0,43.5788,43.6169,43.5253,43.5788,24000.0
2008-05-28 14:20:00,57.11,57.11,56.99,57.06,28500.0,43.5864,43.5864,43.4948,43.5482,28500.0
2008-05-28 14:30:00,57.05,57.21,57.03,57.19,17200.0,43.5406,43.6627,43.5253,43.6474,17200.0
2008-05-28 14:40:00,57.2,57.26,57.18,57.18,26400.0,43.6551,43.7009,43.6398,43.6398,26400.0
2008-05-28 14:50:00,57.18,57.23,57.16,57.2,64000.0,43.6398,43.678,43.6246,43.6551,64000.0
2008-05-28 15:00:00,57.19,57.33,57.18,57.3,40700.0,43.6474,43.7543,43.6398,43.7314,40700.0
2008-05-28 15:10:00,57.3,57.3,57.18,57.28,45100.0,43.7314,43.7314,43.6398,43.7161,45100.0
2008-05-28 15:20:00,57.27,57.5,57.22,57.44,79900.0,43.7085,43.884,43.6703,43.8382,79900.0
2008-05-28 15:30:00,57.45,57.53,57.37,57.44,45500.0,43.8459,43.9069,43.7848,43.8382,45500.0
2008-05-28 15:40:00,57.43,57.58,57.4,57.57,61000.0,43.8306,43.9451,43.8077,43.9375,61000.0
2008-05-28 15:50:00,57.56,57.65,57.54,57.63,53600.0,43.9298,43.9985,43.9146,43.9833,53600.0
2008-05-29 09:30:00,58.67,58.81,58.44,58.47,375100.0,44.777,44.8838,44.6015,44.6243,375100.0
2008-05-29 09:40:00,58.48,58.65,58.48,58.65,79200.0,44.632,44.7617,44.632,44.7617,79200.0
2008-05-29 09:50:00,58.65,58.65,58.53,58.54,86400.0,44.7617,44.7617,44.6701,44.6778,86400.0
2008-05-29 10:00:00,58.54,58.54,58.41,58.43,74300.0,44.6778,44.6778,44.5786,44.5938,74300.0
2008-05-29 10:10:00,58.42,58.46,58.24,58.44,129300.0,44.5862,44.6167,44.4488,44.6015,129300.0
2008-05-29 10:20:00,58.43,58.54,58.39,58.47,78900.0,44.5938,44.6778,44.5633,44.6243,78900.0
2008-05-29 10:30:00,58.48,58.49,58.23,58.43,49400.0,44.632,44.6396,44.4412,44.5938,49400.0
2008-05-29 10:40:00,58.44,58.56,58.42,58.55,87200.0,44.6015,44.693,44.5862,44.6854,87200.0
2008-05-29 10:50:00,58.55,58.66,58.54,58.6,74200.0,44.6854,44.7694,44.6778,44.7236,74200.0
2008-05-29 11:00:00,58.61,58.67,58.56,58.59,85100.0,44.7312,44.777,44.693,44.7159,85100.0
2008-05-29 11:10:00,58.58,58.83,58.58,58.81,150500.0,44.7083,44.8991,44.7083,44.8838,150500.0
2008-05-29 11:20:00,58.81,58.82,58.75,58.77,26500.0,44.8838,44.8915,44.838,44.8533,26500.0
2008-05-29 11:30:00,58.78,58.81,58.71,58.71,29300.0,44.8609,44.8838,44.8075,44.8075,29300.0
2008-05-29 11:40:00,58.71,58.75,58.67,58.74,35000.0,44.8075,44.838,44.777,44.8304,35000.0
2008-05-29 11:50:00,58.75,58.88,58.75,58.86,61600.0,44.838,44.9373,44.838,44.922,61600.0
2008-05-29 12:00:00,58.87,58.93,58.85,58.86,37000.0,44.9296,44.9754,44.9144,44.922,37000.0
2008-05-29 12:10:00,58.86,58.88,58.78,58.81,23100.0,44.922,44.9373,44.8609,44.8838,23100.0
2008-05-29 12:20:00,58.8,59.04,58.77,59.0,107200.0,44.8762,45.0594,44.8533,45.0288,107200.0
2008-05-29 12:30:00,59.02,59.11,58.99,59.11,33200.0,45.0441,45.1128,45.0212,45.1128,33200.0
2008-05-29 12:40:00,59.11,59.15,59.06,59.07,19200.0,45.1128,45.1433,45.0746,45.0823,19200.0
2008-05-29 12:50:00,59.06,59.06,59.0,59.03,12800.0,45.0746,45.0746,45.0288,45.0517,12800.0
2008-05-29 13:00:00,59.04,59.09,59.0,59.0,35200.0,45.0594,45.0975,45.0288,45.0288,35200.0
2008-05-29 13:10:00,58.97,58.97,58.89,58.91,27800.0,45.0059,45.0059,44.9449,44.9602,27800.0
2008-05-29 13:20:00,58.91,58.98,58.85,58.85,24300.0,44.9602,45.0136,44.9144,44.9144,24300.0
2008-05-29 13:30:00,58.86,58.95,58.86,58.94,17600.0,44.922,44.9907,44.922,44.9831,17600.0
2008-05-29 13:40:00,58.93,58.94,58.86,58.92,17900.0,44.9754,44.9831,44.922,44.9678,17900.0
2008-05-29 13:50:00,58.92,58.94,58.83,58.84,11800.0,44.9678,44.9831,44.8991,44.9067,11800.0
2008-05-29 14:00:00,58.85,58.87,58.81,58.85,18800.0,44.9144,44.9296,44.8838,44.9144,18800.0
2008-05-29 14:10:00,58.86,58.98,58.81,58.97,24900.0,44.922,45.0136,44.8838,45.0059,24900.0
2008-05-29 14:20:00,58.98,59.0,58.84,58.84,64600.0,45.0136,45.0288,44.9067,44.9067,64600.0
2008-05-29 14:30:00,58.85,58.88,58.74,58.74,34800.0,44.9144,44.9373,44.8304,44.8304,34800.0
2008-05-29 14:40:00,58.73,58.81,58.71,58.77,32400.0,44.8228,44.8838,44.8075,44.8533,32400.0
2008-05-29 14:50:00,58.78,58.9,58.78,58.84,75100.0,44.8609,44.9525,44.8609,44.9067,75100.0
2008-05-29 15:00:00,58.84,58.9,58.75,58.87,128500.0,44.9067,44.9525,44.838,44.9296,128500.0
2008-05-29 15:10:00,58.86,58.94,58.81,58.82,59600.0,44.922,44.9831,44.8838,44.8915,59600.0
2008-05-29 15:20:00,58.81,58.82,58.63,58.7,104600.0,44.8838,44.8915,44.7465,44.7999,104600.0
2008-05-29 15:30:00,58.71,58.79,58.67,58.79,76300.0,44.8075,44.8686,44.777,44.8686,76300.0
2008-05-29 15:40:00,58.79,58.81,58.74,58.75,63400.0,44.8686,44.8838,44.8304,44.838,63400.0
2008-05-29 15:50:00,58.76,58.8,58.42,58.6,128600.0,44.8457,44.8762,44.5862,44.7236,128600.0
2008-05-30 09:30:00,59.33,59.44,59.3,59.38,54200.0,45.2807,45.3647,45.2578,45.3189,54200.0
2008-05-30 09:40:00,59.35,59.38,59.3,59.33,10000.0,45.296,45.3189,45.2578,45.2807,10000.0
2008-05-30 09:50:00,59.36,59.44,59.32,59.33,101100.0,45.3036,45.3647,45.2731,45.2807,101100.0
2008-05-30 10:00:00,59.33,59.41,59.33,59.39,30100.0,45.2807,45.3418,45.2807,45.3265,30100.0
2008-05-30 10:10:00,59.41,59.41,59.27,59.38,50000.0,45.3418,45.3418,45.2349,45.3189,50000.0
2008-05-30 10:20:00,59.4,59.53,59.36,59.51,63400.0,45.3341,45.4333,45.3036,45.4181,63400.0
2008-05-30 10:30:00,59.49,59.51,59.38,59.42,34400.0,45.4028,45.4181,45.3189,45.3494,34400.0
2008-05-30 10:40:00,59.43,59.47,59.39,59.46,51300.0,45.357,45.3875,45.3265,45.3799,51300.0
2008-05-30 10:50:00,59.43,59.47,59.33,59.43,44800.0,45.357,45.3875,45.2807,45.357,44800.0
2008-05-30 11:00:00,59.43,59.45,59.33,59.35,23900.0,45.357,45.3723,45.2807,45.296,23900.0
2008-05-30 11:10:00,59.33,59.33,59.28,59.33,32600.0,45.2807,45.2807,45.2425,45.2807,32600.0
2008-05-30 11:20:00,59.32,59.37,59.29,59.29,17000.0,45.2731,45.3112,45.2502,45.2502,17000.0
2008-05-30 11:30:00,59.28,59.5,59.28,59.47,40400.0,45.2425,45.4104,45.2425,45.3875,40400.0
2008-05-30 11:40:00,59.47,59.54,59.39,59.4,46700.0,45.3875,45.441,45.3265,45.3341,46700.0
2008-05-30 11:50:00,59.4,59.45,59.34,59.39,52900.0,45.3341,45.3723,45.2883,45.3265,52900.0
2008-05-30 12:00:00,59.38,59.39,59.35,59.37,13400.0,45.3189,45.3265,45.296,45.3112,13400.0
2008-05-30 12:10:00,59.38,59.38,59.32,59.33,5900.0,45.3189,45.3189,45.2731,45.2807,5900.0
2008-05-30 12:20:00,59.34,59.39,59.32,59.39,6200.0,45.2883,45.3265,45.2731,45.3265,6200.0
2008-05-30 12:30:00,59.38,59.42,59.38,59.39,4900.0,45.3189,45.3494,45.3189,45.3265,4900.0
2008-05-30 12:40:00,59.4,59.52,59.4,59.48,17600.0,45.3341,45.4257,45.3341,45.3952,17600.0
2008-05-30 12:50:00,59.48,59.51,59.44,59.46,9200.0,45.3952,45.4181,45.3647,45.3799,9200.0
2008-05-30 13:00:00,59.46,59.48,59.37,59.37,20100.0,45.3799,45.3952,45.3112,45.3112,20100.0
2008-05-30 13:10:00,59.37,59.38,59.32,59.32,10400.0,45.3112,45.3189,45.2731,45.2731,10400.0
2008-05-30 13:20:00,59.31,59.35,59.29,59.34,22800.0,45.2654,45.296,45.2502,45.2883,22800.0
2008-05-30 13:30:00,59.34,59.34,59.3,59.33,9900.0,45.2883,45.2883,45.2578,45.2807,9900.0
2008-05-30 13:40:00,59.33,59.44,59.32,59.44,28200.0,45.2807,45.3647,45.2731,45.3647,28200.0
2008-05-30 13:50:00,59.45,59.5,59.45,59.5,28700.0,45.3723,45.4104,45.3723,45.4104,28700.0
2008-05-30 14:00:00,59.48,59.48,59.41,59.45,28700.0,45.3952,45.3952,45.3418,45.3723,28700.0
2008-05-30 14:10:00,59.45,59.48,59.43,59.45,16800.0,45.3723,45.3952,45.357,45.3723,16800.0
2008-05-30 14:20:00,59.45,59.5,59.44,59.48,27900.0,45.3723,45.4104,45.3647,45.3952,27900.0
2008-05-30 14:30:00,59.48,59.56,59.48,59.56,32400.0,45.3952,45.4562,45.3952,45.4562,32400.0
2008-05-30 14:40:00,59.56,59.57,59.51,59.52,34900.0,45.4562,45.4639,45.4181,45.4257,34900.0
2008-05-30 14:50:00,59.52,59.64,59.52,59.63,42700.0,45.4257,45.5173,45.4257,45.5097,42700.0
2008-05-30 15:00:00,59.63,59.71,59.62,59.69,79200.0,45.5097,45.5707,45.502,45.5555,79200.0
2008-05-30 15:10:00,59.69,59.7,59.54,59.59,48400.0,45.5555,45.5631,45.441,45.4791,48400.0
2008-05-30 15:20:00,59.59,59.63,59.56,59.63,24600.0,45.4791,45.5097,45.4562,45.5097,24600.0
2008-05-30 15:30:00,59.63,59.68,59.55,59.64,61600.0,45.5097,45.5478,45.4486,45.5173,61600.0
2008-05-30 15:40:00,59.64,59.67,59.59,59.63,91700.0,45.5173,45.5402,45.4791,45.5097,91700.0
2008-05-30 15:50:00,59.64,59.65,59.2,59.28,206900.0,45.5173,45.5249,45.1815,45.2425,206900.0
2008-06-02 09:30:00,59.08,59.15,58.32,59.08,61200.0,45.0899,45.1433,44.5099,45.0899,61200.0
2008-06-02 09:40:00,59.08,59.09,59.0,59.09,33300.0,45.0899,45.0975,45.0288,45.0975,33300.0
2008-06-02 09:50:00,59.08,59.08,58.86,58.9,46600.0,45.0899,45.0899,44.922,44.9525,46600.0
2008-06-02 10:00:00,58.92,58.98,58.78,58.8,50700.0,44.9678,45.0136,44.8609,44.8762,50700.0
2008-06-02 10:10:00,58.78,58.8,58.61,58.62,100000.0,44.8609,44.8762,44.7312,44.7388,100000.0
2008-06-02 10:20:00,58.62,58.65,58.55,58.57,12100.0,44.7388,44.7617,44.6854,44.7007,12100.0
2008-06-02 10:30:00,58.56,58.56,58.47,58.51,46500.0,44.693,44.693,44.6243,44.6549,46500.0
2008-06-02 10:40:00,58.52,58.7,58.52,58.69,5000.0,44.6625,44.7999,44.6625,44.7923,5000.0
2008-06-02 10:50:00,58.69,58.71,58.65,58.68,4200.0,44.7923,44.8075,44.7617,44.7846,4200.0
2008-06-02 11:00:00,58.68,58.72,58.59,58.69,7500.0,44.7846,44.8151,44.7159,44.7923,7500.0
2008-06-02 11:10:00,58.69,58.76,58.68,58.69,12900.0,44.7923,44.8457,44.7846,44.7923,12900.0
2008-06-02 11:20:00,58.68,58.68,58.56,58.57,18700.0,44.7846,44.7846,44.693,44.7007,18700.0
2008-06-02 11:30:00,58.54,58.54,58.48,58.52,22800.0,44.6778,44.6778,44.632,44.6625,22800.0
2008-06-02 11:40:00,58.52,58.57,58.48,58.57,6700.0,44.6625,44.7007,44.632,44.7007,6700.0
2008-06-02 11:50:00,58.58,58.65,58.57,58.64,5800.0,44.7083,44.7617,44.7007,44.7541,5800.0
2008-06-02 12:00:00,58.61,58.64,58.58,58.6,3000.0,44.7312,44.7541,44.7083,44.7236,3000.0
2008-06-02 12:10:00,58.59,58.59,58.55,58.55,8200.0,44.7159,44.7159,44.6854,44.6854,8200.0
2008-06-02 12:20:00,58.57,58.59,58.53,58.54,4900.0,44.7007,44.7159,44.6701,44.6778,4900.0
2008-06-02 12:30:00,58.55,58.57,58.22,58.24,27600.0,44.6854,44.7007,44.4335,44.4488,27600.0
2008-06-02 12:40:00,58.24,58.27,58.07,58.07,55300.0,44.4488,44.4717,44.3191,44.3191,55300.0
2008-06-02 12:50:00,58.07,58.17,58.06,58.06,37800.0,44.3191,44.3954,44.3114,44.3114,37800.0
2008-06-02 13:00:00,58.05,58.1,58.01,58.07,15600.0,44.3038,44.342,44.2733,44.3191,15600.0
2008-06-02 13:10:00,58.08,58.11,58.03,58.05,17900.0,44.3267,44.3496,44.2885,44.3038,17900.0
2008-06-02 13:20:00,58.08,58.16,58.05,58.14,13500.0,44.3267,44.3878,44.3038,44.3725,13500.0
2008-06-02 13:30:00,58.16,58.21,58.14,58.21,18900.0,44.3878,44.4259,44.3725,44.4259,18900.0
2008-06-02 13:40:00,58.25,58.26,58.18,58.19,18200.0,44.4564,44.4641,44.403,44.4106,18200.0
2008-06-02 13:50:00,58.18,58.25,58.18,58.25,9900.0,44.403,44.4564,44.403,44.4564,9900.0
2008-06-02 14:00:00,58.27,58.29,58.19,58.28,15600.0,44.4717,44.487,44.4106,44.4793,15600.0
2008-06-02 14:10:00,58.26,58.33,58.22,58.25,17300.0,44.4641,44.5175,44.4335,44.4564,17300.0
2008-06-02 14:20:00,58.27,58.34,58.23,58.34,29100.0,44.4717,44.5251,44.4412,44.5251,29100.0
2008-06-02 14:30:00,58.34,58.35,58.29,58.31,37700.0,44.5251,44.5328,44.487,44.5022,37700.0
2008-06-02 14:40:00,58.31,58.31,58.28,58.31,17600.0,44.5022,44.5022,44.4793,44.5022,17600.0
2008-06-02 14:50:00,58.3,58.44,58.27,58.31,59000.0,44.4946,44.6015,44.4717,44.5022,59000.0
2008-06-02 15:00:00,58.3,58.4,58.29,58.34,35700.0,44.4946,44.5709,44.487,44.5251,35700.0
2008-06-02 15:10:00,58.33,58.37,58.26,58.3,43200.0,44.5175,44.548,44.4641,44.4946,43200.0
2008-06-02 15:20:00,58.31,58.55,58.28,58.52,47000.0,44.5022,44.6854,44.4793,44.6625,47000.0
2008-06-02 15:30:00,58.5,58.61,58.5,58.57,64400.0,44.6472,44.7312,44.6472,44.7007,64400.0
2008-06-02 15:40:00,58.57,58.75,58.56,58.73,119100.0,44.7007,44.838,44.693,44.8228,119100.0
2008-06-02 15:50:00,58.73,58.79,58.69,58.69,70900.0,44.8228,44.8686,44.7923,44.7923,70900.0
2008-06-03 09:30:00,58.66,58.7,58.43,58.5,69900.0,44.7694,44.7999,44.5938,44.6472,69900.0
2008-06-03 09:40:00,58.5,58.51,58.29,58.35,60600.0,44.6472,44.6549,44.487,44.5328,60600.0
2008-06-03 09:50:00,58.34,58.53,58.29,58.5,110600.0,44.5251,44.6701,44.487,44.6472,110600.0
2008-06-03 10:00:00,58.52,58.91,58.52,58.84,264400.0,44.6625,44.9602,44.6625,44.9067,264400.0
2008-06-03 10:10:00,58.84,59.0,58.81,58.91,171500.0,44.9067,45.0288,44.8838,44.9602,171500.0
2008-06-03 10:20:00,58.91,59.0,58.87,58.88,67700.0,44.9602,45.0288,44.9296,44.9373,67700.0
2008-06-03 10:30:00,58.86,58.96,58.8,58.87,72400.0,44.922,44.9983,44.8762,44.9296,72400.0
2008-06-03 10:40:00,58.87,58.9,58.77,58.8,38000.0,44.9296,44.9525,44.8533,44.8762,38000.0
2008-06-03 10:50:00,58.79,58.93,58.76,58.91,59800.0,44.8686,44.9754,44.8457,44.9602,59800.0
2008-06-03 11:00:00,58.89,58.97,58.89,58.93,60800.0,44.9449,45.0059,44.9449,44.9754,60800.0
2008-06-03 11:10:00,58.93,59.03,58.92,59.0,63000.0,44.9754,45.0517,44.9678,45.0288,63000.0
2008-06-03 11:20:00,59.01,59.05,58.96,59.02,44100.0,45.0365,45.067,44.9983,45.0441,44100.0
2008-06-03 11:30:00,59.0,59.06,58.97,59.0,68900.0,45.0288,45.0746,45.0059,45.0288,68900.0
2008-06-03 11:40:00,58.98,59.04,58.92,58.92,67100.0,45.0136,45.0594,44.9678,44.9678,67100.0
2008-06-03 11:50:00,58.92,58.94,58.91,58.93,63400.0,44.9678,44.9831,44.9602,44.9754,63400.0
2008-06-03 12:00:00,58.94,59.02,58.92,59.01,57800.0,44.9831,45.0441,44.9678,45.0365,57800.0
2008-06-03 12:10:00,59.02,59.07,58.94,58.95,39900.0,45.0441,45.0823,44.9831,44.9907,39900.0
2008-06-03 12:20:00,58.95,58.96,58.91,58.91,32700.0,44.9907,44.9983,44.9602,44.9602,32700.0
2008-06-03 12:30:00,58.92,58.95,58.91,58.92,36000.0,44.9678,44.9907,44.9602,44.9678,36000.0
2008-06-03 12:40:00,58.92,58.93,58.88,58.93,80900.0,44.9678,44.9754,44.9373,44.9754,80900.0
2008-06-03 12:50:00,58.91,58.94,58.89,58.91,43300.0,44.9602,44.9831,44.9449,44.9602,43300.0
2008-06-03 13:00:00,58.9,58.98,58.89,58.97,70100.0,44.9525,45.0136,44.9449,45.0059,70100.0
2008-06-03 13:10:00,58.96,59.04,58.8,58.84,203700.0,44.9983,45.0594,44.8762,44.9067,203700.0
2008-06-03 13:20:00,58.83,58.85,58.61,58.62,111800.0,44.8991,44.9144,44.7312,44.7388,111800.0
2008-06-03 13:30:00,58.62,58.62,58.4,58.4,125800.0,44.7388,44.7388,44.5709,44.5709,125800.0
2008-06-03 13:40:00,58.41,58.6,58.41,58.45,120900.0,44.5786,44.7236,44.5786,44.6091,120900.0
2008-06-03 13:50:00,58.46,58.46,58.18,58.32,122400.0,44.6167,44.6167,44.403,44.5099,122400.0
2008-06-03 14:00:00,58.29,58.32,58.13,58.25,111500.0,44.487,44.5099,44.3649,44.4564,111500.0
2008-06-03 14:10:00,58.25,58.36,58.17,58.17,44900.0,44.4564,44.5404,44.3954,44.3954,44900.0
2008-06-03 14:20:00,58.17,58.23,57.96,57.99,89500.0,44.3954,44.4412,44.2351,44.258,89500.0
2008-06-03 14:30:00,58.02,58.19,58.02,58.16,63700.0,44.2809,44.4106,44.2809,44.3878,63700.0
2008-06-03 14:40:00,58.15,58.24,58.08,58.22,46900.0,44.3801,44.4488,44.3267,44.4335,46900.0
2008-06-03 14:50:00,58.22,58.34,58.22,58.31,90300.0,44.4335,44.5251,44.4335,44.5022,90300.0
2008-06-03 15:00:00,58.32,58.53,58.19,58.48,77400.0,44.5099,44.6701,44.4106,44.632,77400.0
2008-06-03 15:10:00,58.45,58.46,58.27,58.29,67900.0,44.6091,44.6167,44.4717,44.487,67900.0
2008-06-03 15:20:00,58.3,58.38,58.24,58.38,57600.0,44.4946,44.5557,44.4488,44.5557,57600.0
2008-06-03 15:30:00,58.38,58.53,58.27,58.47,74800.0,44.5557,44.6701,44.4717,44.6243,74800.0
2008-06-03 15:40:00,58.46,58.46,58.23,58.28,110700.0,44.6167,44.6167,44.4412,44.4793,110700.0
2008-06-03 15:50:00,58.29,58.4,58.14,58.2,117300.0,44.487,44.5709,44.3725,44.4183,117300.0
2008-06-04 09:30:00,58.9,58.9,58.36,58.53,112500.0,44.9525,44.9525,44.5404,44.6701,112500.0
2008-06-04 09:40:00,58.53,58.75,58.5,58.75,51400.0,44.6701,44.838,44.6472,44.838,51400.0
2008-06-04 09:50:00,58.74,58.74,58.6,58.61,34300.0,44.8304,44.8304,44.7236,44.7312,34300.0
2008-06-04 10:00:00,58.63,58.65,58.54,58.6,58700.0,44.7465,44.7617,44.6778,44.7236,58700.0
2008-06-04 10:10:00,58.6,58.61,58.53,58.56,30000.0,44.7236,44.7312,44.6701,44.693,30000.0
2008-06-04 10:20:00,58.53,58.61,58.5,58.57,75700.0,44.6701,44.7312,44.6472,44.7007,75700.0
2008-06-04 10:30:00,58.58,58.64,58.45,58.5,61000.0,44.7083,44.7541,44.6091,44.6472,61000.0
2008-06-04 10:40:00,58.5,58.58,58.46,58.52,79400.0,44.6472,44.7083,44.6167,44.6625,79400.0
2008-06-04 10:50:00,58.51,58.68,58.48,58.65,87600.0,44.6549,44.7846,44.632,44.7617,87600.0
2008-06-04 11:00:00,58.64,58.75,58.59,58.75,48800.0,44.7541,44.838,44.7159,44.838,48800.0
2008-06-04 11:10:00,58.72,58.83,58.7,58.75,99200.0,44.8151,44.8991,44.7999,44.838,99200.0
2008-06-04 11:20:00,58.74,58.83,58.74,58.8,34400.0,44.8304,44.8991,44.8304,44.8762,34400.0
2008-06-04 11:30:00,58.81,58.85,58.73,58.74,65700.0,44.8838,44.9144,44.8228,44.8304,65700.0
2008-06-04 11:40:00,58.74,58.74,58.63,58.63,44600.0,44.8304,44.8304,44.7465,44.7465,44600.0
2008-06-04 11:50:00,58.61,58.7,58.61,58.7,30700.0,44.7312,44.7999,44.7312,44.7999,30700.0
2008-06-04 12:00:00,58.69,58.7,58.65,58.69,23100.0,44.7923,44.7999,44.7617,44.7923,23100.0
2008-06-04 12:10:00,58.7,58.83,58.7,58.83,57300.0,44.7999,44.8991,44.7999,44.8991,57300.0
2008-06-04 12:20:00,58.83,58.85,58.79,58.85,54500.0,44.8991,44.9144,44.8686,44.9144,54500.0
2008-06-04 12:30:00,58.85,58.87,58.65,58.71,74900.0,44.9144,44.9296,44.7617,44.8075,74900.0
2008-06-04 12:40:00,58.71,58.72,58.59,58.66,30900.0,44.8075,44.8151,44.7159,44.7694,30900.0
2008-06-04 12:50:00,58.65,58.68,58.54,58.55,27700.0,44.7617,44.7846,44.6778,44.6854,27700.0
2008-06-04 13:00:00,58.54,58.62,58.51,58.52,22400.0,44.6778,44.7388,44.6549,44.6625,22400.0
2008-06-04 13:10:00,58.53,58.63,58.53,58.6,42400.0,44.6701,44.7465,44.6701,44.7236,42400.0
2008-06-04 13:20:00,58.61,58.7,58.56,58.64,35100.0,44.7312,44.7999,44.693,44.7541,35100.0
2008-06-04 13:30:00,58.64,58.65,58.59,58.62,19900.0,44.7541,44.7617,44.7159,44.7388,19900.0
2008-06-04 13:40:00,58.62,58.68,58.53,58.55,66700.0,44.7388,44.7846,44.6701,44.6854,66700.0
2008-06-04 13:50:00,58.54,58.74,58.53,58.71,69600.0,44.6778,44.8304,44.6701,44.8075,69600.0
2008-06-04 14:00:00,58.71,58.73,58.58,58.58,51900.0,44.8075,44.8228,44.7083,44.7083,51900.0
2008-06-04 14:10:00,58.58,58.59,58.4,58.41,47400.0,44.7083,44.7159,44.5709,44.5786,47400.0
2008-06-04 14:20:00,58.4,58.49,58.38,58.45,52700.0,44.5709,44.6396,44.5557,44.6091,52700.0
2008-06-04 14:30:00,58.43,58.6,58.36,58.6,56100.0,44.5938,44.7236,44.5404,44.7236,56100.0
2008-06-04 14:40:00,58.6,58.62,58.3,58.33,79100.0,44.7236,44.7388,44.4946,44.5175,79100.0
2008-06-04 14:50:00,58.34,58.4,58.16,58.21,78700.0,44.5251,44.5709,44.3878,44.4259,78700.0
2008-06-04 15:00:00,58.18,58.38,58.18,58.31,90800.0,44.403,44.5557,44.403,44.5022,90800.0
2008-06-04 15:10:00,58.3,58.47,58.21,58.34,88000.0,44.4946,44.6243,44.4259,44.5251,88000.0
2008-06-04 15:20:00,58.36,58.43,58.25,58.28,105000.0,44.5404,44.5938,44.4564,44.4793,105000.0
2008-06-04 15:30:00,58.27,58.29,58.21,58.24,102000.0,44.4717,44.487,44.4259,44.4488,102000.0
2008-06-04 15:40:00,58.23,58.45,58.16,58.4,146700.0,44.4412,44.6091,44.3878,44.5709,146700.0
2008-06-04 15:50:00,58.4,58.44,58.24,58.31,188200.0,44.5709,44.6015,44.4488,44.5022,188200.0
2008-06-05 09:30:00,58.55,58.65,58.35,58.65,73700.0,44.6854,44.7617,44.5328,44.7617,73700.0
2008-06-05 09:40:00,58.66,58.82,58.65,58.81,50200.0,44.7694,44.8915,44.7617,44.8838,50200.0
2008-06-05 09:50:00,58.82,58.85,58.76,58.8,58500.0,44.8915,44.9144,44.8457,44.8762,58500.0
2008-06-05 10:00:00,58.81,59.01,58.72,58.97,75700.0,44.8838,45.0365,44.8151,45.0059,75700.0
2008-06-05 10:10:00,58.98,59.16,58.95,59.09,70600.0,45.0136,45.151,44.9907,45.0975,70600.0
2008-06-05 10:20:00,59.07,59.07,58.9,58.95,59000.0,45.0823,45.0823,44.9525,44.9907,59000.0
2008-06-05 10:30:00,58.94,59.04,58.94,59.01,43600.0,44.9831,45.0594,44.9831,45.0365,43600.0
2008-06-05 10:40:00,59.02,59.05,59.0,59.04,59500.0,45.0441,45.067,45.0288,45.0594,59500.0
2008-06-05 10:50:00,59.05,59.08,59.03,59.07,41200.0,45.067,45.0899,45.0517,45.0823,41200.0
2008-06-05 11:00:00,59.07,59.16,59.0,59.01,37400.0,45.0823,45.151,45.0288,45.0365,37400.0
2008-06-05 11:10:00,59.02,59.12,59.0,59.12,37300.0,45.0441,45.1204,45.0288,45.1204,37300.0
2008-06-05 11:20:00,59.13,59.16,59.07,59.14,24400.0,45.1281,45.151,45.0823,45.1357,24400.0
2008-06-05 11:30:00,59.14,59.21,59.12,59.19,18000.0,45.1357,45.1891,45.1204,45.1739,18000.0
2008-06-05 11:40:00,59.19,59.29,59.18,59.25,24400.0,45.1739,45.2502,45.1662,45.2196,24400.0
2008-06-05 11:50:00,59.27,59.31,59.25,59.3,25800.0,45.2349,45.2654,45.2196,45.2578,25800.0
2008-06-05 12:00:00,59.3,59.42,59.29,59.35,65200.0,45.2578,45.3494,45.2502,45.296,65200.0
2008-06-05 12:10:00,59.35,59.37,59.3,59.35,18900.0,45.296,45.3112,45.2578,45.296,18900.0
2008-06-05 12:20:00,59.37,59.51,59.32,59.51,26900.0,45.3112,45.4181,45.2731,45.4181,26900.0
2008-06-05 12:30:00,59.52,59.54,59.5,59.52,32600.0,45.4257,45.441,45.4104,45.4257,32600.0
2008-06-05 12:40:00,59.52,59.54,59.48,59.49,20100.0,45.4257,45.441,45.3952,45.4028,20100.0
2008-06-05 12:50:00,59.5,59.57,59.49,59.55,18800.0,45.4104,45.4639,45.4028,45.4486,18800.0
2008-06-05 13:00:00,59.58,59.58,59.52,59.52,9400.0,45.4715,45.4715,45.4257,45.4257,9400.0
2008-06-05 13:10:00,59.53,59.53,59.43,59.45,29100.0,45.4333,45.4333,45.357,45.3723,29100.0
2008-06-05 13:20:00,59.45,59.45,59.35,59.4,46300.0,45.3723,45.3723,45.296,45.3341,46300.0
2008-06-05 13:30:00,59.4,59.41,59.35,59.4,10700.0,45.3341,45.3418,45.296,45.3341,10700.0
2008-06-05 13:40:00,59.4,59.49,59.37,59.37,46200.0,45.3341,45.4028,45.3112,45.3112,46200.0
2008-06-05 13:50:00,59.37,59.38,59.32,59.33,20300.0,45.3112,45.3189,45.2731,45.2807,20300.0
2008-06-05 14:00:00,59.32,59.33,59.22,59.24,30800.0,45.2731,45.2807,45.1967,45.212,30800.0
2008-06-05 14:10:00,59.26,59.27,59.2,59.24,18500.0,45.2273,45.2349,45.1815,45.212,18500.0
2008-06-05 14:20:00,59.23,59.23,59.0,59.1,33600.0,45.2044,45.2044,45.0288,45.1052,33600.0
2008-06-05 14:30:00,59.1,59.23,59.07,59.23,28200.0,45.1052,45.2044,45.0823,45.2044,28200.0
2008-06-05 14:40:00,59.24,59.26,59.17,59.25,22800.0,45.212,45.2273,45.1586,45.2196,22800.0
2008-06-05 14:50:00,59.26,59.36,59.24,59.34,34900.0,45.2273,45.3036,45.212,45.2883,34900.0
2008-06-05 15:00:00,59.34,59.48,59.28,59.48,26300.0,45.2883,45.3952,45.2425,45.3952,26300.0
2008-06-05 15:10:00,59.47,59.48,59.4,59.4,28800.0,45.3875,45.3952,45.3341,45.3341,28800.0
2008-06-05 15:20:00,59.4,59.42,59.31,59.32,52600.0,45.3341,45.3494,45.2654,45.2731,52600.0
2008-06-05 15:30:00,59.32,59.33,59.27,59.31,88800.0,45.2731,45.2807,45.2349,45.2654,88800.0
2008-06-05 15:40:00,59.31,59.32,59.12,59.16,82000.0,45.2654,45.2731,45.1204,45.151,82000.0
2008-06-05 15:50:00,59.16,59.24,59.12,59.23,106500.0,45.151,45.212,45.1204,45.2044,106500.0
2008-06-06 09:30:00,58.56,58.71,58.5,58.69,347000.0,44.693,44.8075,44.6472,44.7923,347000.0
2008-06-06 09:40:00,58.69,58.69,58.51,58.52,61300.0,44.7923,44.7923,44.6549,44.6625,61300.0
2008-06-06 09:50:00,58.5,58.51,58.34,58.35,84800.0,44.6472,44.6549,44.5251,44.5328,84800.0
2008-06-06 10:00:00,58.32,58.32,57.89,57.93,70700.0,44.5099,44.5099,44.1817,44.2122,70700.0
2008-06-06 10:10:00,57.94,58.1,57.9,58.06,69000.0,44.2198,44.342,44.1893,44.3114,69000.0
2008-06-06 10:20:00,58.08,58.09,57.88,57.9,124000.0,44.3267,44.3343,44.1741,44.1893,124000.0
2008-06-06 10:30:00,57.88,57.95,57.85,57.86,69500.0,44.1741,44.2275,44.1512,44.1588,69500.0
2008-06-06 10:40:00,57.85,57.92,57.78,57.83,71700.0,44.1512,44.2046,44.0977,44.1359,71700.0
2008-06-06 10:50:00,57.85,57.89,57.79,57.82,27600.0,44.1512,44.1817,44.1054,44.1283,27600.0
2008-06-06 11:00:00,57.8,57.81,57.54,57.63,62100.0,44.113,44.1206,43.9146,43.9833,62100.0
2008-06-06 11:10:00,57.63,57.65,57.55,57.63,53700.0,43.9833,43.9985,43.9222,43.9833,53700.0
2008-06-06 11:20:00,57.64,57.67,57.58,57.59,61900.0,43.9909,44.0138,43.9451,43.9527,61900.0
2008-06-06 11:30:00,57.58,57.79,57.58,57.72,67900.0,43.9451,44.1054,43.9451,44.0519,67900.0
2008-06-06 11:40:00,57.73,57.84,57.67,57.73,24500.0,44.0596,44.1435,44.0138,44.0596,24500.0
2008-06-06 11:50:00,57.72,57.75,57.67,57.72,10900.0,44.0519,44.0748,44.0138,44.0519,10900.0
2008-06-06 12:00:00,57.71,57.71,57.6,57.63,8600.0,44.0443,44.0443,43.9604,43.9833,8600.0
2008-06-06 12:10:00,57.63,57.75,57.63,57.71,7600.0,43.9833,44.0748,43.9833,44.0443,7600.0
2008-06-06 12:20:00,57.69,57.7,57.6,57.64,28300.0,44.029,44.0367,43.9604,43.9909,28300.0
2008-06-06 12:30:00,57.64,57.75,57.61,57.75,8400.0,43.9909,44.0748,43.968,44.0748,8400.0
2008-06-06 12:40:00,57.74,57.74,57.65,57.7,490600.0,44.0672,44.0672,43.9985,44.0367,490600.0
2008-06-06 12:50:00,57.69,57.69,57.61,57.66,31200.0,44.029,44.029,43.968,44.0062,31200.0
2008-06-06 13:00:00,57.67,57.7,57.41,57.45,158700.0,44.0138,44.0367,43.8154,43.8459,158700.0
2008-06-06 13:10:00,57.42,57.55,57.4,57.41,8500.0,43.823,43.9222,43.8077,43.8154,8500.0
2008-06-06 13:20:00,57.41,57.56,57.4,57.44,36900.0,43.8154,43.9298,43.8077,43.8382,36900.0
2008-06-06 13:30:00,57.46,57.56,57.4,57.45,11100.0,43.8535,43.9298,43.8077,43.8459,11100.0
2008-06-06 13:40:00,57.48,57.6,57.48,57.51,15100.0,43.8688,43.9604,43.8688,43.8917,15100.0
2008-06-06 13:50:00,57.51,57.53,57.32,57.52,21200.0,43.8917,43.9069,43.7467,43.8993,21200.0
2008-06-06 14:00:00,57.52,57.52,57.29,57.34,37500.0,43.8993,43.8993,43.7238,43.7619,37500.0
2008-06-06 14:10:00,57.35,57.38,57.1,57.26,513800.0,43.7696,43.7925,43.5788,43.7009,513800.0
2008-06-06 14:20:00,57.26,57.3,57.08,57.23,89900.0,43.7009,43.7314,43.5635,43.678,89900.0
2008-06-06 14:30:00,57.21,57.27,57.07,57.08,84500.0,43.6627,43.7085,43.5559,43.5635,84500.0
2008-06-06 14:40:00,57.08,57.14,57.02,57.07,85300.0,43.5635,43.6093,43.5177,43.5559,85300.0
2008-06-06 14:50:00,57.09,57.09,56.9,56.9,87300.0,43.5711,43.5711,43.4261,43.4261,87300.0
2008-06-06 15:00:00,56.91,57.15,56.91,57.11,78400.0,43.4338,43.6169,43.4338,43.5864,78400.0
2008-06-06 15:10:00,57.1,57.19,57.02,57.07,174100.0,43.5788,43.6474,43.5177,43.5559,174100.0
2008-06-06 15:20:00,57.06,57.08,56.83,56.92,95600.0,43.5482,43.5635,43.3727,43.4414,95600.0
2008-06-06 15:30:00,56.92,57.01,56.86,56.98,77300.0,43.4414,43.5101,43.3956,43.4872,77300.0
2008-06-06 15:40:00,56.99,57.03,56.9,57.03,125300.0,43.4948,43.5253,43.4261,43.5253,125300.0
2008-06-06 15:50:00,57.03,57.08,56.96,57.04,245600.0,43.5253,43.5635,43.4719,43.533,245600.0
2008-06-09 09:30:00,57.19,57.24,56.94,56.98,92000.0,43.6474,43.6856,43.4566,43.4872,92000.0
2008-06-09 09:40:00,56.94,56.94,56.67,56.71,103300.0,43.4566,43.4566,43.2506,43.2811,103300.0
2008-06-09 09:50:00,56.7,56.9,56.7,56.83,51500.0,43.2735,43.4261,43.2735,43.3727,51500.0
2008-06-09 10:00:00,56.84,56.97,56.83,56.87,84000.0,43.3803,43.4795,43.3727,43.4032,84000.0
2008-06-09 10:10:00,56.87,57.1,56.82,57.07,83900.0,43.4032,43.5788,43.3651,43.5559,83900.0
2008-06-09 10:20:00,57.07,57.11,56.91,56.94,48000.0,43.5559,43.5864,43.4338,43.4566,48000.0
2008-06-09 10:30:00,56.97,56.98,56.93,56.94,49500.0,43.4795,43.4872,43.449,43.4566,49500.0
2008-06-09 10:40:00,56.94,56.95,56.86,56.89,58800.0,43.4566,43.4643,43.3956,43.4185,58800.0
2008-06-09 10:50:00,56.88,56.88,56.85,56.86,53600.0,43.4109,43.4109,43.388,43.3956,53600.0
2008-06-09 11:00:00,56.86,56.86,56.81,56.81,17000.0,43.3956,43.3956,43.3574,43.3574,17000.0
2008-06-09 11:10:00,56.81,56.87,56.8,56.87,32100.0,43.3574,43.4032,43.3498,43.4032,32100.0
2008-06-09 11:20:00,56.86,56.94,56.86,56.91,16200.0,43.3956,43.4566,43.3956,43.4338,16200.0
2008-06-09 11:30:00,56.93,56.93,56.89,56.92,14900.0,43.449,43.449,43.4185,43.4414,14900.0
2008-06-09 11:40:00,56.9,56.91,56.85,56.88,44800.0,43.4261,43.4338,43.388,43.4109,44800.0
2008-06-09 11:50:00,56.88,56.88,56.83,56.85,19100.0,43.4109,43.4109,43.3727,43.388,19100.0
2008-06-09 12:00:00,56.85,56.85,56.77,56.77,17200.0,43.388,43.388,43.3269,43.3269,17200.0
2008-06-09 12:10:00,56.77,56.78,56.77,56.78,8300.0,43.3269,43.3345,43.3269,43.3345,8300.0
2008-06-09 12:20:00,56.77,56.79,56.74,56.75,13200.0,43.3269,43.3422,43.304,43.3116,13200.0
2008-06-09 12:30:00,56.76,56.76,56.74,56.74,5400.0,43.3193,43.3193,43.304,43.304,5400.0
2008-06-09 12:40:00,56.74,56.77,56.74,56.76,10300.0,43.304,43.3269,43.304,43.3193,10300.0
2008-06-09 12:50:00,56.76,56.8,56.76,56.77,11200.0,43.3193,43.3498,43.3193,43.3269,11200.0
2008-06-09 13:00:00,56.78,56.83,56.65,56.66,101400.0,43.3345,43.3727,43.2353,43.243,101400.0
2008-06-09 13:10:00,56.65,56.67,56.49,56.5,75600.0,43.2353,43.2506,43.1132,43.1208,75600.0
2008-06-09 13:20:00,56.53,56.59,56.46,56.54,57000.0,43.1437,43.1895,43.0903,43.1514,57000.0
2008-06-09 13:30:00,56.54,56.55,56.5,56.52,18500.0,43.1514,43.159,43.1208,43.1361,18500.0
2008-06-09 13:40:00,56.53,56.53,56.42,56.43,29700.0,43.1437,43.1437,43.0598,43.0674,29700.0
2008-06-09 13:50:00,56.4,56.41,56.25,56.35,41100.0,43.0445,43.0522,42.93,43.0064,41100.0
2008-06-09 14:00:00,56.35,56.39,56.23,56.28,52000.0,43.0064,43.0369,42.9148,42.9529,52000.0
2008-06-09 14:10:00,56.28,56.28,56.0,56.03,66800.0,42.9529,42.9529,42.7392,42.7621,66800.0
2008-06-09 14:20:00,56.03,56.25,56.0,56.23,81600.0,42.7621,42.93,42.7392,42.9148,81600.0
2008-06-09 14:30:00,56.23,56.39,56.19,56.39,38800.0,42.9148,43.0369,42.8842,43.0369,38800.0
2008-06-09 14:40:00,56.39,56.39,56.16,56.33,32300.0,43.0369,43.0369,42.8614,42.9911,32300.0
2008-06-09 14:50:00,56.32,56.32,56.11,56.11,59000.0,42.9835,42.9835,42.8232,42.8232,59000.0
2008-06-09 15:00:00,56.12,56.18,56.0,56.04,44800.0,42.8308,42.8766,42.7392,42.7698,44800.0
2008-06-09 15:10:00,56.04,56.26,56.04,56.23,75200.0,42.7698,42.9377,42.7698,42.9148,75200.0
2008-06-09 15:20:00,56.29,56.39,56.2,56.27,28300.0,42.9606,43.0369,42.8919,42.9453,28300.0
2008-06-09 15:30:00,56.27,56.44,56.26,56.37,43400.0,42.9453,43.075,42.9377,43.0216,43400.0
2008-06-09 15:40:00,56.37,56.71,56.34,56.7,110800.0,43.0216,43.2811,42.9987,43.2735,110800.0
2008-06-09 15:50:00,56.7,56.83,56.67,56.83,198900.0,43.2735,43.3727,43.2506,43.3727,198900.0
2008-06-10 09:30:00,55.5,55.84,55.4,55.48,83300.0,42.3576,42.6171,42.2813,42.3424,83300.0
2008-06-10 09:40:00,55.47,55.5,55.4,55.48,103600.0,42.3347,42.3576,42.2813,42.3424,103600.0
2008-06-10 09:50:00,55.49,55.62,55.48,55.62,174700.0,42.35,42.4492,42.3424,42.4492,174700.0
2008-06-10 10:00:00,55.62,55.63,55.56,55.63,62600.0,42.4492,42.4569,42.4034,42.4569,62600.0
2008-06-10 10:10:00,55.62,55.93,55.62,55.93,110400.0,42.4492,42.6858,42.4492,42.6858,110400.0
2008-06-10 10:20:00,55.93,55.93,55.78,55.78,54400.0,42.6858,42.6858,42.5713,42.5713,54400.0
2008-06-10 10:30:00,55.81,55.83,55.75,55.76,88900.0,42.5942,42.6095,42.5484,42.5561,88900.0
2008-06-10 10:40:00,55.73,55.74,55.54,55.55,132100.0,42.5332,42.5408,42.3882,42.3958,132100.0
2008-06-10 10:50:00,55.54,55.56,55.46,55.5,131600.0,42.3882,42.4034,42.3271,42.3576,131600.0
2008-06-10 11:00:00,55.51,55.62,55.39,55.45,76900.0,42.3653,42.4492,42.2737,42.3195,76900.0
2008-06-10 11:10:00,55.46,55.53,55.44,55.51,66900.0,42.3271,42.3805,42.3118,42.3653,66900.0
2008-06-10 11:20:00,55.51,55.61,55.38,55.39,217500.0,42.3653,42.4416,42.2661,42.2737,217500.0
2008-06-10 11:30:00,55.39,55.43,55.35,55.36,119800.0,42.2737,42.3042,42.2432,42.2508,119800.0
2008-06-10 11:40:00,55.38,55.65,55.36,55.56,168200.0,42.2661,42.4721,42.2508,42.4034,168200.0
2008-06-10 11:50:00,55.57,55.68,55.52,55.58,81000.0,42.4111,42.495,42.3729,42.4187,81000.0
2008-06-10 12:00:00,55.57,55.69,55.48,55.63,51500.0,42.4111,42.5026,42.3424,42.4569,51500.0
2008-06-10 12:10:00,55.63,55.75,55.63,55.74,41000.0,42.4569,42.5484,42.4569,42.5408,41000.0
2008-06-10 12:20:00,55.73,55.87,55.7,55.79,41600.0,42.5332,42.64,42.5103,42.579,41600.0
2008-06-10 12:30:00,55.8,55.96,55.8,55.92,77800.0,42.5866,42.7087,42.5866,42.6782,77800.0
2008-06-10 12:40:00,55.9,55.96,55.85,55.88,39500.0,42.6629,42.7087,42.6248,42.6477,39500.0
2008-06-10 12:50:00,55.89,55.92,55.83,55.85,43100.0,42.6553,42.6782,42.6095,42.6248,43100.0
2008-06-10 13:00:00,55.85,55.85,55.74,55.74,53000.0,42.6248,42.6248,42.5408,42.5408,53000.0
2008-06-10 13:10:00,55.76,56.09,55.76,56.08,61300.0,42.5561,42.8079,42.5561,42.8003,61300.0
2008-06-10 13:20:00,56.08,56.14,55.98,56.12,113600.0,42.8003,42.8461,42.724,42.8308,113600.0
2008-06-10 13:30:00,56.11,56.11,55.98,55.99,59000.0,42.8232,42.8232,42.724,42.7316,59000.0
2008-06-10 13:40:00,55.98,56.05,55.93,55.98,58500.0,42.724,42.7774,42.6858,42.724,58500.0
2008-06-10 13:50:00,55.98,55.99,55.79,55.8,35000.0,42.724,42.7316,42.579,42.5866,35000.0
2008-06-10 14:00:00,55.81,55.82,55.68,55.71,47500.0,42.5942,42.6019,42.495,42.5179,47500.0
2008-06-10 14:10:00,55.69,55.78,55.67,55.68,57000.0,42.5026,42.5713,42.4874,42.495,57000.0
2008-06-10 14:20:00,55.69,55.79,55.65,55.77,60000.0,42.5026,42.579,42.4721,42.5637,60000.0
2008-06-10 14:30:00,55.77,55.81,55.71,55.78,57100.0,42.5637,42.5942,42.5179,42.5713,57100.0
2008-06-10 14:40:00,55.77,55.9,55.77,55.88,56500.0,42.5637,42.6629,42.5637,42.6477,56500.0
2008-06-10 14:50:00,55.88,55.88,55.69,55.79,68200.0,42.6477,42.6477,42.5026,42.579,68200.0
2008-06-10 15:00:00,55.82,55.88,55.79,55.86,47800.0,42.6019,42.6477,42.579,42.6324,47800.0
2008-06-10 15:10:00,55.86,55.88,55.7,55.71,49200.0,42.6324,42.6477,42.5103,42.5179,49200.0
2008-06-10 15:20:00,55.72,55.87,55.68,55.86,62600.0,42.5255,42.64,42.495,42.6324,62600.0
2008-06-10 15:30:00,55.85,55.93,55.82,55.88,95700.0,42.6248,42.6858,42.6019,42.6477,95700.0
2008-06-10 15:40:00,55.87,55.94,55.81,55.9,165900.0,42.64,42.6934,42.5942,42.6629,165900.0
2008-06-10 15:50:00,55.9,55.94,55.74,55.74,197800.0,42.6629,42.6934,42.5408,42.5408,197800.0
2008-06-11 09:30:00,55.8,56.03,55.77,56.0,48100.0,42.5866,42.7621,42.5637,42.7392,48100.0
2008-06-11 09:40:00,56.02,56.04,55.91,55.92,15100.0,42.7545,42.7698,42.6706,42.6782,15100.0
2008-06-11 09:50:00,55.95,55.98,55.84,55.84,19500.0,42.7011,42.724,42.6171,42.6171,19500.0
2008-06-11 10:00:00,55.84,55.84,55.56,55.63,44200.0,42.6171,42.6171,42.4034,42.4569,44200.0
2008-06-11 10:10:00,55.64,55.64,55.31,55.39,46900.0,42.4645,42.4645,42.2126,42.2737,46900.0
2008-06-11 10:20:00,55.39,55.39,55.27,55.28,51700.0,42.2737,42.2737,42.1821,42.1897,51700.0
2008-06-11 10:30:00,55.28,55.45,55.26,55.36,52000.0,42.1897,42.3195,42.1745,42.2508,52000.0
2008-06-11 10:40:00,55.38,55.38,55.23,55.36,46900.0,42.2661,42.2661,42.1516,42.2508,46900.0
2008-06-11 10:50:00,55.35,55.51,55.28,55.49,89000.0,42.2432,42.3653,42.1897,42.35,89000.0
2008-06-11 11:00:00,55.54,55.56,55.3,55.33,74600.0,42.3882,42.4034,42.205,42.2279,74600.0
2008-06-11 11:10:00,55.33,55.5,55.33,55.41,12300.0,42.2279,42.3576,42.2279,42.289,12300.0
2008-06-11 11:20:00,55.4,55.4,55.17,55.23,28300.0,42.2813,42.2813,42.1058,42.1516,28300.0
2008-06-11 11:30:00,55.18,55.29,55.15,55.22,15400.0,42.1134,42.1974,42.0905,42.1439,15400.0
2008-06-11 11:40:00,55.22,55.32,55.22,55.29,32400.0,42.1439,42.2203,42.1439,42.1974,32400.0
2008-06-11 11:50:00,55.3,55.52,55.25,55.5,47300.0,42.205,42.3729,42.1668,42.3576,47300.0
2008-06-11 12:00:00,55.5,55.51,55.41,55.48,42400.0,42.3576,42.3653,42.289,42.3424,42400.0
2008-06-11 12:10:00,55.48,55.52,55.39,55.44,12800.0,42.3424,42.3729,42.2737,42.3118,12800.0
2008-06-11 12:20:00,55.46,55.46,55.34,55.34,5800.0,42.3271,42.3271,42.2355,42.2355,5800.0
2008-06-11 12:30:00,55.32,55.44,55.32,55.38,22300.0,42.2203,42.3118,42.2203,42.2661,22300.0
2008-06-11 12:40:00,55.38,55.4,55.23,55.27,22100.0,42.2661,42.2813,42.1516,42.1821,22100.0
2008-06-11 12:50:00,55.28,55.28,55.19,55.26,21300.0,42.1897,42.1897,42.121,42.1745,21300.0
2008-06-11 13:00:00,55.25,55.39,55.19,55.39,48600.0,42.1668,42.2737,42.121,42.2737,48600.0
2008-06-11 13:10:00,55.38,55.39,55.26,55.26,36500.0,42.2661,42.2737,42.1745,42.1745,36500.0
2008-06-11 13:20:00,55.27,55.27,55.19,55.23,17100.0,42.1821,42.1821,42.121,42.1516,17100.0
2008-06-11 13:30:00,55.23,55.23,55.13,55.13,25600.0,42.1516,42.1516,42.0753,42.0753,25600.0
2008-06-11 13:40:00,55.13,55.23,55.12,55.18,19000.0,42.0753,42.1516,42.0676,42.1134,19000.0
2008-06-11 13:50:00,55.17,55.22,55.06,55.21,17500.0,42.1058,42.1439,42.0218,42.1363,17500.0
2008-06-11 14:00:00,55.21,55.3,55.09,55.26,43100.0,42.1363,42.205,42.0447,42.1745,43100.0
2008-06-11 14:10:00,55.23,55.33,55.17,55.32,13200.0,42.1516,42.2279,42.1058,42.2203,13200.0
2008-06-11 14:20:00,55.32,55.46,55.32,55.4,43100.0,42.2203,42.3271,42.2203,42.2813,43100.0
2008-06-11 14:30:00,55.43,55.46,55.2,55.37,272000.0,42.3042,42.3271,42.1287,42.2584,272000.0
2008-06-11 14:40:00,55.35,55.4,55.34,55.38,22000.0,42.2432,42.2813,42.2355,42.2661,22000.0
2008-06-11 14:50:00,55.36,55.43,55.3,55.31,26500.0,42.2508,42.3042,42.205,42.2126,26500.0
2008-06-11 15:00:00,55.31,55.41,55.31,55.39,16700.0,42.2126,42.289,42.2126,42.2737,16700.0
2008-06-11 15:10:00,55.39,55.42,55.33,55.34,42800.0,42.2737,42.2966,42.2279,42.2355,42800.0
2008-06-11 15:20:00,55.33,55.47,55.3,55.46,69900.0,42.2279,42.3347,42.205,42.3271,69900.0
2008-06-11 15:30:00,55.46,55.47,55.25,55.25,90300.0,42.3271,42.3347,42.1668,42.1668,90300.0
2008-06-11 15:40:00,55.28,55.34,55.23,55.23,45600.0,42.1897,42.2355,42.1516,42.1516,45600.0
2008-06-11 15:50:00,55.24,55.31,55.2,55.27,226400.0,42.1592,42.2126,42.1287,42.1821,226400.0
2008-06-12 09:30:00,54.76,55.25,54.72,55.25,639300.0,41.7929,42.1668,41.7623,42.1668,639300.0
2008-06-12 09:40:00,55.26,55.44,55.25,55.42,146500.0,42.1745,42.3118,42.1668,42.2966,146500.0
2008-06-12 09:50:00,55.42,55.6,55.42,55.46,376700.0,42.2966,42.434,42.2966,42.3271,376700.0
2008-06-12 10:00:00,55.47,55.49,55.32,55.34,76600.0,42.3347,42.35,42.2203,42.2355,76600.0
2008-06-12 10:10:00,55.35,55.35,55.27,55.27,69300.0,42.2432,42.2432,42.1821,42.1821,69300.0
2008-06-12 10:20:00,55.27,55.3,55.2,55.24,82500.0,42.1821,42.205,42.1287,42.1592,82500.0
2008-06-12 10:30:00,55.23,55.33,55.22,55.33,86400.0,42.1516,42.2279,42.1439,42.2279,86400.0
2008-06-12 10:40:00,55.33,55.54,55.3,55.42,120500.0,42.2279,42.3882,42.205,42.2966,120500.0
2008-06-12 10:50:00,55.42,55.42,55.26,55.28,324000.0,42.2966,42.2966,42.1745,42.1897,324000.0
2008-06-12 11:00:00,55.29,55.35,55.26,55.26,269000.0,42.1974,42.2432,42.1745,42.1745,269000.0
2008-06-12 11:10:00,55.26,55.33,55.18,55.3,252200.0,42.1745,42.2279,42.1134,42.205,252200.0
2008-06-12 11:20:00,55.3,55.35,55.19,55.22,40100.0,42.205,42.2432,42.121,42.1439,40100.0
2008-06-12 11:30:00,55.22,55.3,55.21,55.3,33900.0,42.1439,42.205,42.1363,42.205,33900.0
2008-06-12 11:40:00,55.31,55.35,55.15,55.2,91800.0,42.2126,42.2432,42.0905,42.1287,91800.0
2008-06-12 11:50:00,55.21,55.21,55.16,55.21,38800.0,42.1363,42.1363,42.0982,42.1363,38800.0
2008-06-12 12:00:00,55.22,55.29,55.22,55.27,28600.0,42.1439,42.1974,42.1439,42.1821,28600.0
2008-06-12 12:10:00,55.28,55.35,55.27,55.3,30900.0,42.1897,42.2432,42.1821,42.205,30900.0
2008-06-12 12:20:00,55.27,55.3,55.23,55.29,26600.0,42.1821,42.205,42.1516,42.1974,26600.0
2008-06-12 12:30:00,55.27,55.3,55.2,55.23,22600.0,42.1821,42.205,42.1287,42.1516,22600.0
2008-06-12 12:40:00,55.24,55.29,55.22,55.27,28700.0,42.1592,42.1974,42.1439,42.1821,28700.0
2008-06-12 12:50:00,55.28,55.28,55.15,55.19,39000.0,42.1897,42.1897,42.0905,42.121,39000.0
2008-06-12 13:00:00,55.2,55.24,55.13,55.14,36600.0,42.1287,42.1592,42.0753,42.0829,36600.0
2008-06-12 13:10:00,55.15,55.15,55.07,55.1,52800.0,42.0905,42.0905,42.0295,42.0524,52800.0
2008-06-12 13:20:00,55.09,55.13,55.07,55.08,44900.0,42.0447,42.0753,42.0295,42.0371,44900.0
2008-06-12 13:30:00,55.08,55.4,55.05,55.11,139200.0,42.0371,42.2813,42.0142,42.06,139200.0
2008-06-12 13:40:00,55.11,55.12,55.05,55.05,75500.0,42.06,42.0676,42.0142,42.0142,75500.0
2008-06-12 13:50:00,55.05,55.07,54.98,55.03,75500.0,42.0142,42.0295,41.9608,41.9989,75500.0
2008-06-12 14:00:00,55.03,55.04,54.94,55.01,46900.0,41.9989,42.0066,41.9302,41.9837,46900.0
2008-06-12 14:10:00,55.0,55.02,54.95,54.97,36400.0,41.976,41.9913,41.9379,41.9531,36400.0
2008-06-12 14:20:00,54.96,54.98,54.85,54.85,61500.0,41.9455,41.9608,41.8616,41.8616,61500.0
2008-06-12 14:30:00,54.85,54.9,54.77,54.82,91100.0,41.8616,41.8997,41.8005,41.8387,91100.0
2008-06-12 14:40:00,54.82,54.88,54.79,54.81,62500.0,41.8387,41.8845,41.8158,41.831,62500.0
2008-06-12 14:50:00,54.8,54.88,54.73,54.87,65900.0,41.8234,41.8845,41.77,41.8768,65900.0
2008-06-12 15:00:00,54.87,54.98,54.79,54.98,89400.0,41.8768,41.9608,41.8158,41.9608,89400.0
2008-06-12 15:10:00,54.97,54.99,54.78,54.78,106700.0,41.9531,41.9684,41.8081,41.8081,106700.0
2008-06-12 15:20:00,54.79,54.79,54.55,54.55,139700.0,41.8158,41.8158,41.6326,41.6326,139700.0
2008-06-12 15:30:00,54.55,54.79,54.53,54.78,183700.0,41.6326,41.8158,41.6173,41.8081,183700.0
2008-06-12 15:40:00,54.78,54.99,54.73,54.82,167600.0,41.8081,41.9684,41.77,41.8387,167600.0
2008-06-12 15:50:00,54.83,55.19,54.8,54.99,290500.0,41.8463,42.121,41.8234,41.9684,290500.0
2008-06-13 09:30:00,54.7,54.95,54.6,54.76,77900.0,41.7471,41.9379,41.6708,41.7929,77900.0
2008-06-13 09:40:00,54.76,54.76,54.43,54.47,55500.0,41.7929,41.7929,41.541,41.5715,55500.0
2008-06-13 09:50:00,54.47,54.83,54.47,54.78,81700.0,41.5715,41.8463,41.5715,41.8081,81700.0
2008-06-13 10:00:00,54.77,55.04,54.75,54.94,67600.0,41.8005,42.0066,41.7852,41.9302,67600.0
2008-06-13 10:10:00,54.93,55.21,54.89,55.21,83400.0,41.9226,42.1363,41.8921,42.1363,83400.0
2008-06-13 10:20:00,55.21,55.37,55.19,55.35,129500.0,42.1363,42.2584,42.121,42.2432,129500.0
2008-06-13 10:30:00,55.33,55.36,55.14,55.22,83200.0,42.2279,42.2508,42.0829,42.1439,83200.0
2008-06-13 10:40:00,55.22,55.26,55.19,55.21,75500.0,42.1439,42.1745,42.121,42.1363,75500.0
2008-06-13 10:50:00,55.3,55.34,55.09,55.13,34700.0,42.205,42.2355,42.0447,42.0753,34700.0
2008-06-13 11:00:00,55.16,55.23,55.13,55.19,31500.0,42.0982,42.1516,42.0753,42.121,31500.0
2008-06-13 11:10:00,55.22,55.28,55.19,55.22,12200.0,42.1439,42.1897,42.121,42.1439,12200.0
2008-06-13 11:20:00,55.22,55.38,55.2,55.38,67000.0,42.1439,42.2661,42.1287,42.2661,67000.0
2008-06-13 11:30:00,55.39,55.43,55.36,55.39,75000.0,42.2737,42.3042,42.2508,42.2737,75000.0
2008-06-13 11:40:00,55.39,55.4,55.33,55.34,20400.0,42.2737,42.2813,42.2279,42.2355,20400.0
2008-06-13 11:50:00,55.34,55.39,55.22,55.22,27400.0,42.2355,42.2737,42.1439,42.1439,27400.0
2008-06-13 12:00:00,55.22,55.26,55.17,55.21,15600.0,42.1439,42.1745,42.1058,42.1363,15600.0
2008-06-13 12:10:00,55.22,55.24,55.17,55.23,17900.0,42.1439,42.1592,42.1058,42.1516,17900.0
2008-06-13 12:20:00,55.22,55.22,55.16,55.17,13700.0,42.1439,42.1439,42.0982,42.1058,13700.0
2008-06-13 12:30:00,55.15,55.19,55.03,55.03,27800.0,42.0905,42.121,41.9989,41.9989,27800.0
2008-06-13 12:40:00,55.03,55.08,54.95,54.98,60700.0,41.9989,42.0371,41.9379,41.9608,60700.0
2008-06-13 12:50:00,54.96,55.0,54.92,54.94,46100.0,41.9455,41.976,41.915,41.9302,46100.0
2008-06-13 13:00:00,54.92,54.94,54.81,54.81,19400.0,41.915,41.9302,41.831,41.831,19400.0
2008-06-13 13:10:00,54.82,54.98,54.82,54.96,11200.0,41.8387,41.9608,41.8387,41.9455,11200.0
2008-06-13 13:20:00,54.96,55.0,54.92,54.98,17000.0,41.9455,41.976,41.915,41.9608,17000.0
2008-06-13 13:30:00,54.95,54.96,54.8,54.84,28100.0,41.9379,41.9455,41.8234,41.8539,28100.0
2008-06-13 13:40:00,54.84,54.85,54.7,54.78,15500.0,41.8539,41.8616,41.7471,41.8081,15500.0
2008-06-13 13:50:00,54.77,54.83,54.77,54.83,11500.0,41.8005,41.8463,41.8005,41.8463,11500.0
2008-06-13 14:00:00,54.8,54.85,54.73,54.77,18200.0,41.8234,41.8616,41.77,41.8005,18200.0
2008-06-13 14:10:00,54.8,55.0,54.79,54.97,18000.0,41.8234,41.976,41.8158,41.9531,18000.0
2008-06-13 14:20:00,54.98,54.98,54.86,54.87,22800.0,41.9608,41.9608,41.8692,41.8768,22800.0
2008-06-13 14:30:00,54.86,54.91,54.84,54.84,17100.0,41.8692,41.9074,41.8539,41.8539,17100.0
2008-06-13 14:40:00,54.84,55.01,54.84,54.96,48500.0,41.8539,41.9837,41.8539,41.9455,48500.0
2008-06-13 14:50:00,54.96,54.99,54.89,54.99,9300.0,41.9455,41.9684,41.8921,41.9684,9300.0
2008-06-13 15:00:00,55.0,55.07,54.98,55.06,7900.0,41.976,42.0295,41.9608,42.0218,7900.0
2008-06-13 15:10:00,55.06,55.09,55.02,55.05,20400.0,42.0218,42.0447,41.9913,42.0142,20400.0
2008-06-13 15:20:00,55.06,55.14,54.93,54.94,18900.0,42.0218,42.0829,41.9226,41.9302,18900.0
2008-06-13 15:30:00,54.95,55.0,54.83,54.95,73100.0,41.9379,41.976,41.8463,41.9379,73100.0
2008-06-13 15:40:00,54.98,55.13,54.94,55.04,45600.0,41.9608,42.0753,41.9302,42.0066,45600.0
2008-06-13 15:50:00,55.04,55.15,55.04,55.13,114600.0,42.0066,42.0905,42.0066,42.0753,114600.0
2008-06-16 09:30:00,55.02,55.09,54.7,55.09,44200.0,41.9913,42.0447,41.7471,42.0447,44200.0
2008-06-16 09:40:00,55.07,55.1,55.0,55.0,48100.0,42.0295,42.0524,41.976,41.976,48100.0
2008-06-16 09:50:00,55.0,55.09,54.97,55.04,35400.0,41.976,42.0447,41.9531,42.0066,35400.0
2008-06-16 10:00:00,55.03,55.15,54.99,55.11,26400.0,41.9989,42.0905,41.9684,42.06,26400.0
2008-06-16 10:10:00,55.12,55.26,55.1,55.25,23500.0,42.0676,42.1745,42.0524,42.1668,23500.0
2008-06-16 10:20:00,55.24,55.26,55.16,55.19,18900.0,42.1592,42.1745,42.0982,42.121,18900.0
2008-06-16 10:30:00,55.19,55.21,55.12,55.15,18000.0,42.121,42.1363,42.0676,42.0905,18000.0
2008-06-16 10:40:00,55.15,55.21,55.12,55.17,30500.0,42.0905,42.1363,42.0676,42.1058,30500.0
2008-06-16 10:50:00,55.18,55.35,55.18,55.35,72700.0,42.1134,42.2432,42.1134,42.2432,72700.0
2008-06-16 11:00:00,55.34,55.35,55.16,55.18,30700.0,42.2355,42.2432,42.0982,42.1134,30700.0
2008-06-16 11:10:00,55.18,55.18,55.05,55.05,37900.0,42.1134,42.1134,42.0142,42.0142,37900.0
2008-06-16 11:20:00,55.06,55.1,55.03,55.08,20700.0,42.0218,42.0524,41.9989,42.0371,20700.0
2008-06-16 11:30:00,55.06,55.08,55.03,55.03,14800.0,42.0218,42.0371,41.9989,41.9989,14800.0
2008-06-16 11:40:00,55.04,55.04,55.01,55.01,19600.0,42.0066,42.0066,41.9837,41.9837,19600.0
2008-06-16 11:50:00,55.01,55.05,55.0,55.03,5200.0,41.9837,42.0142,41.976,41.9989,5200.0
2008-06-16 12:00:00,55.01,55.14,54.91,55.06,31500.0,41.9837,42.0829,41.9074,42.0218,31500.0
2008-06-16 12:10:00,55.05,55.17,55.04,55.07,29300.0,42.0142,42.1058,42.0066,42.0295,29300.0
2008-06-16 12:20:00,55.05,55.13,55.04,55.1,7000.0,42.0142,42.0753,42.0066,42.0524,7000.0
2008-06-16 12:30:00,55.09,55.2,55.09,55.17,21700.0,42.0447,42.1287,42.0447,42.1058,21700.0
2008-06-16 12:40:00,55.17,55.22,55.16,55.21,43600.0,42.1058,42.1439,42.0982,42.1363,43600.0
2008-06-16 12:50:00,55.21,55.33,55.2,55.26,21900.0,42.1363,42.2279,42.1287,42.1745,21900.0
2008-06-16 13:00:00,55.23,55.24,55.18,55.22,31600.0,42.1516,42.1592,42.1134,42.1439,31600.0
2008-06-16 13:10:00,55.21,55.3,55.17,55.28,43600.0,42.1363,42.205,42.1058,42.1897,43600.0
2008-06-16 13:20:00,55.27,55.35,55.19,55.35,16000.0,42.1821,42.2432,42.121,42.2432,16000.0
2008-06-16 13:30:00,55.4,55.52,55.36,55.45,23200.0,42.2813,42.3729,42.2508,42.3195,23200.0
2008-06-16 13:40:00,55.45,55.5,55.41,55.49,20800.0,42.3195,42.3576,42.289,42.35,20800.0
2008-06-16 13:50:00,55.5,55.5,55.44,55.49,7400.0,42.3576,42.3576,42.3118,42.35,7400.0
2008-06-16 14:00:00,55.47,55.5,55.39,55.43,17300.0,42.3347,42.3576,42.2737,42.3042,17300.0
2008-06-16 14:10:00,55.43,55.44,55.36,55.37,23200.0,42.3042,42.3118,42.2508,42.2584,23200.0
2008-06-16 14:20:00,55.37,55.37,55.3,55.34,37900.0,42.2584,42.2584,42.205,42.2355,37900.0
2008-06-16 14:30:00,55.3,55.37,55.3,55.37,20400.0,42.205,42.2584,42.205,42.2584,20400.0
2008-06-16 14:40:00,55.37,55.39,55.35,55.37,22700.0,42.2584,42.2737,42.2432,42.2584,22700.0
2008-06-16 14:50:00,55.36,55.37,55.33,55.33,14800.0,42.2508,42.2584,42.2279,42.2279,14800.0
2008-06-16 15:00:00,55.34,55.39,55.31,55.39,36800.0,42.2355,42.2737,42.2126,42.2737,36800.0
2008-06-16 15:10:00,55.38,55.48,55.34,55.4,13100.0,42.2661,42.3424,42.2355,42.2813,13100.0
2008-06-16 15:20:00,55.4,55.4,55.3,55.32,25600.0,42.2813,42.2813,42.205,42.2203,25600.0
2008-06-16 15:30:00,55.32,55.33,55.2,55.24,23400.0,42.2203,42.2279,42.1287,42.1592,23400.0
2008-06-16 15:40:00,55.25,55.26,55.18,55.19,37300.0,42.1668,42.1745,42.1134,42.121,37300.0
2008-06-16 15:50:00,55.18,55.26,55.11,55.17,59300.0,42.1134,42.1745,42.06,42.1058,59300.0
2008-06-17 09:30:00,55.83,56.12,55.79,55.83,72200.0,42.6095,42.8308,42.579,42.6095,72200.0
2008-06-17 09:40:00,55.77,55.81,55.63,55.76,13300.0,42.5637,42.5942,42.4569,42.5561,13300.0
2008-06-17 09:50:00,55.76,55.84,55.73,55.8,40400.0,42.5561,42.6171,42.5332,42.5866,40400.0
2008-06-17 10:00:00,55.8,56.4,55.79,56.2,1343000.0,42.5866,43.0445,42.579,42.8919,1343000.0
2008-06-17 10:10:00,56.2,56.32,56.19,56.32,35200.0,42.8919,42.9835,42.8842,42.9835,35200.0
2008-06-17 10:20:00,56.3,56.31,56.1,56.15,43800.0,42.9682,42.9758,42.8156,42.8537,43800.0
2008-06-17 10:30:00,56.13,56.22,56.1,56.17,41800.0,42.8385,42.9071,42.8156,42.869,41800.0
2008-06-17 10:40:00,56.18,56.28,56.1,56.1,62500.0,42.8766,42.9529,42.8156,42.8156,62500.0
2008-06-17 10:50:00,56.06,56.27,56.06,56.18,11400.0,42.785,42.9453,42.785,42.8766,11400.0
2008-06-17 11:00:00,56.22,56.28,56.16,56.25,9200.0,42.9071,42.9529,42.8614,42.93,9200.0
2008-06-17 11:10:00,56.28,56.3,56.16,56.19,7900.0,42.9529,42.9682,42.8614,42.8842,7900.0
2008-06-17 11:20:00,56.16,56.24,55.84,55.84,107300.0,42.8614,42.9224,42.6171,42.6171,107300.0
2008-06-17 11:30:00,55.84,55.96,55.84,55.87,27200.0,42.6171,42.7087,42.6171,42.64,27200.0
2008-06-17 11:40:00,55.88,55.96,55.83,55.88,13800.0,42.6477,42.7087,42.6095,42.6477,13800.0
2008-06-17 11:50:00,55.9,55.92,55.83,55.9,5700.0,42.6629,42.6782,42.6095,42.6629,5700.0
2008-06-17 12:00:00,55.86,55.96,55.84,55.94,15000.0,42.6324,42.7087,42.6171,42.6934,15000.0
2008-06-17 12:10:00,55.96,55.98,55.94,55.98,20400.0,42.7087,42.724,42.6934,42.724,20400.0
2008-06-17 12:20:00,56.0,56.0,55.94,55.94,4800.0,42.7392,42.7392,42.6934,42.6934,4800.0
2008-06-17 12:30:00,55.95,55.99,55.76,55.82,11100.0,42.7011,42.7316,42.5561,42.6019,11100.0
2008-06-17 12:40:00,55.83,55.83,55.68,55.72,62200.0,42.6095,42.6095,42.495,42.5255,62200.0
2008-06-17 12:50:00,55.73,55.76,55.65,55.75,15600.0,42.5332,42.5561,42.4721,42.5484,15600.0
2008-06-17 13:00:00,55.77,55.88,55.7,55.88,11000.0,42.5637,42.6477,42.5103,42.6477,11000.0
2008-06-17 13:10:00,55.91,55.95,55.83,55.83,6300.0,42.6706,42.7011,42.6095,42.6095,6300.0
2008-06-17 13:20:00,55.82,55.92,55.82,55.89,6500.0,42.6019,42.6782,42.6019,42.6553,6500.0
2008-06-17 13:30:00,55.88,55.96,55.88,55.95,4900.0,42.6477,42.7087,42.6477,42.7011,4900.0
2008-06-17 13:40:00,55.96,55.99,55.81,55.87,12300.0,42.7087,42.7316,42.5942,42.64,12300.0
2008-06-17 13:50:00,55.86,55.89,55.84,55.87,6500.0,42.6324,42.6553,42.6171,42.64,6500.0
2008-06-17 14:00:00,55.91,55.96,55.82,55.87,40400.0,42.6706,42.7087,42.6019,42.64,40400.0
2008-06-17 14:10:00,55.92,55.97,55.89,55.91,10800.0,42.6782,42.7163,42.6553,42.6706,10800.0
2008-06-17 14:20:00,55.93,55.97,55.74,55.79,18500.0,42.6858,42.7163,42.5408,42.579,18500.0
2008-06-17 14:30:00,55.78,55.88,55.78,55.78,8600.0,42.5713,42.6477,42.5713,42.5713,8600.0
2008-06-17 14:40:00,55.78,55.91,55.78,55.82,19400.0,42.5713,42.6706,42.5713,42.6019,19400.0
2008-06-17 14:50:00,55.81,55.96,55.79,55.9,11500.0,42.5942,42.7087,42.579,42.6629,11500.0
2008-06-17 15:00:00,55.89,55.92,55.73,55.78,12900.0,42.6553,42.6782,42.5332,42.5713,12900.0
2008-06-17 15:10:00,55.79,55.8,55.63,55.63,24300.0,42.579,42.5866,42.4569,42.4569,24300.0
2008-06-17 15:20:00,55.64,55.69,55.54,55.61,36100.0,42.4645,42.5026,42.3882,42.4416,36100.0
2008-06-17 15:30:00,55.61,55.65,55.52,55.59,24800.0,42.4416,42.4721,42.3729,42.4263,24800.0
2008-06-17 15:40:00,55.58,55.61,55.47,55.54,38700.0,42.4187,42.4416,42.3347,42.3882,38700.0
2008-06-17 15:50:00,55.54,55.65,55.49,55.63,88600.0,42.3882,42.4721,42.35,42.4569,88600.0
2008-06-18 09:30:00,55.71,55.89,55.59,55.69,79300.0,42.5179,42.6553,42.4263,42.5026,79300.0
2008-06-18 09:40:00,55.67,55.72,55.52,55.52,361200.0,42.4874,42.5255,42.3729,42.3729,361200.0
2008-06-18 09:50:00,55.52,55.6,55.41,55.44,60700.0,42.3729,42.434,42.289,42.3118,60700.0
2008-06-18 10:00:00,55.42,55.47,55.35,55.42,43900.0,42.2966,42.3347,42.2432,42.2966,43900.0
2008-06-18 10:10:00,55.44,55.45,55.26,55.31,82000.0,42.3118,42.3195,42.1745,42.2126,82000.0
2008-06-18 10:20:00,55.3,55.32,55.14,55.17,261100.0,42.205,42.2203,42.0829,42.1058,261100.0
2008-06-18 10:30:00,55.16,55.26,55.01,55.23,295200.0,42.0982,42.1745,41.9837,42.1516,295200.0
2008-06-18 10:40:00,55.24,55.26,55.01,55.03,87300.0,42.1592,42.1745,41.9837,41.9989,87300.0
2008-06-18 10:50:00,55.01,55.08,54.96,55.08,50900.0,41.9837,42.0371,41.9455,42.0371,50900.0
2008-06-18 11:00:00,55.09,55.28,55.09,55.22,70300.0,42.0447,42.1897,42.0447,42.1439,70300.0
2008-06-18 11:10:00,55.21,55.3,55.21,55.24,61100.0,42.1363,42.205,42.1363,42.1592,61100.0
2008-06-18 11:20:00,55.23,55.29,55.21,55.21,67900.0,42.1516,42.1974,42.1363,42.1363,67900.0
2008-06-18 11:30:00,55.22,55.43,55.21,55.41,66800.0,42.1439,42.3042,42.1363,42.289,66800.0
2008-06-18 11:40:00,55.41,55.49,55.4,55.48,36400.0,42.289,42.35,42.2813,42.3424,36400.0
2008-06-18 11:50:00,55.49,55.67,55.49,55.67,74900.0,42.35,42.4874,42.35,42.4874,74900.0
2008-06-18 12:00:00,55.67,55.81,55.67,55.78,209700.0,42.4874,42.5942,42.4874,42.5713,209700.0
2008-06-18 12:10:00,55.76,55.91,55.75,55.81,280400.0,42.5561,42.6706,42.5484,42.5942,280400.0
2008-06-18 12:20:00,55.8,55.97,55.8,55.91,157600.0,42.5866,42.7163,42.5866,42.6706,157600.0
2008-06-18 12:30:00,55.9,55.97,55.89,55.93,107200.0,42.6629,42.7163,42.6553,42.6858,107200.0
2008-06-18 12:40:00,55.94,55.95,55.69,55.77,112900.0,42.6934,42.7011,42.5026,42.5637,112900.0
2008-06-18 12:50:00,55.77,55.77,55.67,55.74,48400.0,42.5637,42.5637,42.4874,42.5408,48400.0
2008-06-18 13:00:00,55.76,55.76,55.64,55.69,42900.0,42.5561,42.5561,42.4645,42.5026,42900.0
2008-06-18 13:10:00,55.66,55.68,55.51,55.58,44100.0,42.4798,42.495,42.3653,42.4187,44100.0
2008-06-18 13:20:00,55.58,55.58,55.49,55.53,111600.0,42.4187,42.4187,42.35,42.3805,111600.0
2008-06-18 13:30:00,55.53,55.57,55.5,55.57,52900.0,42.3805,42.4111,42.3576,42.4111,52900.0
2008-06-18 13:40:00,55.55,55.65,55.47,55.59,50100.0,42.3958,42.4721,42.3347,42.4263,50100.0
2008-06-18 13:50:00,55.61,55.83,55.61,55.75,114700.0,42.4416,42.6095,42.4416,42.5484,114700.0
2008-06-18 14:00:00,55.76,55.87,55.75,55.84,57400.0,42.5561,42.64,42.5484,42.6171,57400.0
2008-06-18 14:10:00,55.84,55.84,55.71,55.73,82300.0,42.6171,42.6171,42.5179,42.5332,82300.0
2008-06-18 14:20:00,55.73,55.73,55.54,55.71,71700.0,42.5332,42.5332,42.3882,42.5179,71700.0
2008-06-18 14:30:00,55.71,55.88,55.66,55.85,47800.0,42.5179,42.6477,42.4798,42.6248,47800.0
2008-06-18 14:40:00,55.85,55.9,55.8,55.83,49600.0,42.6248,42.6629,42.5866,42.6095,49600.0
2008-06-18 14:50:00,55.83,56.01,55.83,55.94,40300.0,42.6095,42.7469,42.6095,42.6934,40300.0
2008-06-18 15:00:00,55.93,55.99,55.81,55.99,59300.0,42.6858,42.7316,42.5942,42.7316,59300.0
2008-06-18 15:10:00,55.99,56.09,55.93,56.08,74900.0,42.7316,42.8079,42.6858,42.8003,74900.0
2008-06-18 15:20:00,56.09,56.11,55.98,55.98,60500.0,42.8079,42.8232,42.724,42.724,60500.0
2008-06-18 15:30:00,55.99,55.99,55.7,55.71,201400.0,42.7316,42.7316,42.5103,42.5179,201400.0
2008-06-18 15:40:00,55.72,55.79,55.55,55.6,404500.0,42.5255,42.579,42.3958,42.434,404500.0
2008-06-18 15:50:00,55.59,55.69,55.57,55.61,130600.0,42.4263,42.5026,42.4111,42.4416,130600.0
2008-06-19 09:30:00,55.24,55.35,55.12,55.17,108100.0,42.1592,42.2432,42.0676,42.1058,108100.0
2008-06-19 09:40:00,55.19,55.19,55.01,55.04,269800.0,42.121,42.121,41.9837,42.0066,269800.0
2008-06-19 09:50:00,55.01,55.1,54.95,55.08,83100.0,41.9837,42.0524,41.9379,42.0371,83100.0
2008-06-19 10:00:00,55.1,55.19,54.98,55.06,85600.0,42.0524,42.121,41.9608,42.0218,85600.0
2008-06-19 10:10:00,55.04,55.15,55.04,55.08,57800.0,42.0066,42.0905,42.0066,42.0371,57800.0
2008-06-19 10:20:00,55.07,55.26,55.06,55.19,27800.0,42.0295,42.1745,42.0218,42.121,27800.0
2008-06-19 10:30:00,55.21,55.37,55.21,55.31,22600.0,42.1363,42.2584,42.1363,42.2126,22600.0
2008-06-19 10:40:00,55.32,55.34,55.21,55.34,30000.0,42.2203,42.2355,42.1363,42.2355,30000.0
2008-06-19 10:50:00,55.34,55.47,55.34,55.47,36900.0,42.2355,42.3347,42.2355,42.3347,36900.0
2008-06-19 11:00:00,55.47,55.59,55.3,55.32,43300.0,42.3347,42.4263,42.205,42.2203,43300.0
2008-06-19 11:10:00,55.3,55.36,55.27,55.34,32500.0,42.205,42.2508,42.1821,42.2355,32500.0
2008-06-19 11:20:00,55.34,55.36,55.12,55.21,10500.0,42.2355,42.2508,42.0676,42.1363,10500.0
2008-06-19 11:30:00,55.24,55.3,55.2,55.2,17300.0,42.1592,42.205,42.1287,42.1287,17300.0
2008-06-19 11:40:00,55.19,55.25,55.17,55.25,9500.0,42.121,42.1668,42.1058,42.1668,9500.0
2008-06-19 11:50:00,55.26,55.26,55.16,55.2,9600.0,42.1745,42.1745,42.0982,42.1287,9600.0
2008-06-19 12:00:00,55.19,55.32,55.17,55.32,25100.0,42.121,42.2203,42.1058,42.2203,25100.0
2008-06-19 12:10:00,55.35,55.48,55.25,55.47,27400.0,42.2432,42.3424,42.1668,42.3347,27400.0
2008-06-19 12:20:00,55.48,55.62,55.46,55.52,41200.0,42.3424,42.4492,42.3271,42.3729,41200.0
2008-06-19 12:30:00,55.52,55.66,55.48,55.48,17400.0,42.3729,42.4798,42.3424,42.3424,17400.0
2008-06-19 12:40:00,55.48,55.48,55.41,55.47,21200.0,42.3424,42.3424,42.289,42.3347,21200.0
2008-06-19 12:50:00,55.47,55.51,55.42,55.46,8100.0,42.3347,42.3653,42.2966,42.3271,8100.0
2008-06-19 13:00:00,55.45,55.55,55.43,55.55,14400.0,42.3195,42.3958,42.3042,42.3958,14400.0
2008-06-19 13:10:00,55.56,55.6,55.53,55.56,16400.0,42.4034,42.434,42.3805,42.4034,16400.0
2008-06-19 13:20:00,55.57,55.61,55.53,55.61,11700.0,42.4111,42.4416,42.3805,42.4416,11700.0
2008-06-19 13:30:00,55.6,55.64,55.54,55.58,8700.0,42.434,42.4645,42.3882,42.4187,8700.0
2008-06-19 13:40:00,55.58,55.61,55.45,55.45,8300.0,42.4187,42.4416,42.3195,42.3195,8300.0
2008-06-19 13:50:00,55.42,55.42,55.35,55.39,20000.0,42.2966,42.2966,42.2432,42.2737,20000.0
2008-06-19 14:00:00,55.36,55.36,55.31,55.35,11600.0,42.2508,42.2508,42.2126,42.2432,11600.0
2008-06-19 14:10:00,55.33,55.47,55.33,55.46,15800.0,42.2279,42.3347,42.2279,42.3271,15800.0
2008-06-19 14:20:00,55.45,55.59,55.4,55.52,13500.0,42.3195,42.4263,42.2813,42.3729,13500.0
2008-06-19 14:30:00,55.52,55.74,55.52,55.74,19900.0,42.3729,42.5408,42.3729,42.5408,19900.0
2008-06-19 14:40:00,55.73,55.73,55.65,55.65,18200.0,42.5332,42.5332,42.4721,42.4721,18200.0
2008-06-19 14:50:00,55.65,55.7,55.59,55.7,16000.0,42.4721,42.5103,42.4263,42.5103,16000.0
2008-06-19 15:00:00,55.71,55.82,55.71,55.76,24600.0,42.5179,42.6019,42.5179,42.5561,24600.0
2008-06-19 15:10:00,55.76,55.79,55.65,55.76,41200.0,42.5561,42.579,42.4721,42.5561,41200.0
2008-06-19 15:20:00,55.76,55.78,55.66,55.68,32100.0,42.5561,42.5713,42.4798,42.495,32100.0
2008-06-19 15:30:00,55.68,55.7,55.61,55.65,33600.0,42.495,42.5103,42.4416,42.4721,33600.0
2008-06-19 15:40:00,55.66,55.76,55.65,55.72,29600.0,42.4798,42.5561,42.4721,42.5255,29600.0
2008-06-19 15:50:00,55.72,55.8,55.55,55.68,75100.0,42.5255,42.5866,42.3958,42.495,75100.0
2008-06-20 09:30:00,54.57,54.61,54.26,54.33,166700.0,41.6479,41.6784,41.4113,41.4647,166700.0
2008-06-20 09:40:00,54.33,54.34,54.0,54.31,177200.0,41.4647,41.4723,41.2128,41.4494,177200.0
2008-06-20 09:50:00,54.31,54.36,54.24,54.24,108200.0,41.4494,41.4876,41.396,41.396,108200.0
2008-06-20 10:00:00,54.24,54.27,53.91,54.01,150300.0,41.396,41.4189,41.1442,41.2205,150300.0
2008-06-20 10:10:00,54.04,54.13,54.04,54.12,41900.0,41.2434,41.3121,41.2434,41.3044,41900.0
2008-06-20 10:20:00,54.08,54.09,53.92,54.0,46600.0,41.2739,41.2815,41.1518,41.2128,46600.0
2008-06-20 10:30:00,54.01,54.04,53.91,53.91,62900.0,41.2205,41.2434,41.1442,41.1442,62900.0
2008-06-20 10:40:00,53.92,53.94,53.87,53.88,69500.0,41.1518,41.167,41.1136,41.1213,69500.0
2008-06-20 10:50:00,53.89,53.96,53.86,53.96,37700.0,41.1289,41.1823,41.106,41.1823,37700.0
2008-06-20 11:00:00,53.95,54.14,53.95,54.1,24400.0,41.1747,41.3197,41.1747,41.2892,24400.0
2008-06-20 11:10:00,54.12,54.19,54.09,54.1,29700.0,41.3044,41.3578,41.2815,41.2892,29700.0
2008-06-20 11:20:00,54.1,54.16,54.09,54.1,12800.0,41.2892,41.335,41.2815,41.2892,12800.0
2008-06-20 11:30:00,54.09,54.09,54.05,54.08,22900.0,41.2815,41.2815,41.251,41.2739,22900.0
2008-06-20 11:40:00,54.07,54.19,54.05,54.05,23000.0,41.2663,41.3578,41.251,41.251,23000.0
2008-06-20 11:50:00,54.03,54.14,54.03,54.11,18500.0,41.2357,41.3197,41.2357,41.2968,18500.0
2008-06-20 12:00:00,54.11,54.12,54.06,54.07,16400.0,41.2968,41.3044,41.2586,41.2663,16400.0
2008-06-20 12:10:00,54.06,54.07,54.06,54.06,11600.0,41.2586,41.2663,41.2586,41.2586,11600.0
2008-06-20 12:20:00,54.06,54.06,54.0,54.01,10800.0,41.2586,41.2586,41.2128,41.2205,10800.0
2008-06-20 12:30:00,54.0,54.01,53.96,53.96,17500.0,41.2128,41.2205,41.1823,41.1823,17500.0
2008-06-20 12:40:00,53.97,54.02,53.96,53.99,8400.0,41.1899,41.2281,41.1823,41.2052,8400.0
2008-06-20 12:50:00,53.99,53.99,53.98,53.99,5700.0,41.2052,41.2052,41.1976,41.2052,5700.0
2008-06-20 13:00:00,53.98,53.98,53.96,53.97,11500.0,41.1976,41.1976,41.1823,41.1899,11500.0
2008-06-20 13:10:00,53.97,54.03,53.96,53.96,20600.0,41.1899,41.2357,41.1823,41.1823,20600.0
2008-06-20 13:20:00,53.96,53.99,53.92,53.94,71800.0,41.1823,41.2052,41.1518,41.167,71800.0
2008-06-20 13:30:00,53.93,53.98,53.87,53.89,55200.0,41.1594,41.1976,41.1136,41.1289,55200.0
2008-06-20 13:40:00,53.89,53.9,53.78,53.79,99500.0,41.1289,41.1365,41.0449,41.0526,99500.0
2008-06-20 13:50:00,53.8,53.86,53.76,53.81,43700.0,41.0602,41.106,41.0297,41.0678,43700.0
2008-06-20 14:00:00,53.81,53.82,53.73,53.78,43000.0,41.0678,41.0755,41.0068,41.0449,43000.0
2008-06-20 14:10:00,53.78,53.78,53.6,53.65,149800.0,41.0449,41.0449,40.9076,40.9457,149800.0
2008-06-20 14:20:00,53.65,53.8,53.63,53.8,50500.0,40.9457,41.0602,40.9305,41.0602,50500.0
2008-06-20 14:30:00,53.81,53.84,53.57,53.66,170300.0,41.0678,41.0907,40.8847,40.9534,170300.0
2008-06-20 14:40:00,53.65,53.72,53.63,53.71,18000.0,40.9457,40.9991,40.9305,40.9915,18000.0
2008-06-20 14:50:00,53.71,53.71,53.6,53.6,57000.0,40.9915,40.9915,40.9076,40.9076,57000.0
2008-06-20 15:00:00,53.6,53.64,53.51,53.58,69000.0,40.9076,40.9381,40.8389,40.8923,69000.0
2008-06-20 15:10:00,53.58,53.67,53.55,53.64,43900.0,40.8923,40.961,40.8694,40.9381,43900.0
2008-06-20 15:20:00,53.64,53.82,53.62,53.77,116700.0,40.9381,41.0755,40.9228,41.0373,116700.0
2008-06-20 15:30:00,53.77,53.86,53.71,53.73,147400.0,41.0373,41.106,40.9915,41.0068,147400.0
2008-06-20 15:40:00,53.75,53.95,53.73,53.81,136300.0,41.022,41.1747,41.0068,41.0678,136300.0
2008-06-20 15:50:00,53.82,53.93,53.67,53.73,157300.0,41.0755,41.1594,40.961,41.0068,157300.0
2008-06-23 09:30:00,53.52,53.64,53.27,53.59,100400.0,40.8465,40.9381,40.6557,40.8999,100400.0
2008-06-23 09:40:00,53.55,53.63,53.42,53.48,66500.0,40.8694,40.9305,40.7702,40.816,66500.0
2008-06-23 09:50:00,53.48,53.49,53.21,53.28,100600.0,40.816,40.8236,40.6099,40.6633,100600.0
2008-06-23 10:00:00,53.27,53.33,53.12,53.21,107000.0,40.6557,40.7015,40.5412,40.6099,107000.0
2008-06-23 10:10:00,53.22,53.29,53.21,53.25,44600.0,40.6175,40.671,40.6099,40.6404,44600.0
2008-06-23 10:20:00,53.25,53.33,53.2,53.25,46300.0,40.6404,40.7015,40.6023,40.6404,46300.0
2008-06-23 10:30:00,53.26,53.35,53.23,53.29,28000.0,40.6481,40.7168,40.6252,40.671,28000.0
2008-06-23 10:40:00,53.31,53.32,53.16,53.19,30100.0,40.6862,40.6939,40.5718,40.5946,30100.0
2008-06-23 10:50:00,53.2,53.21,53.1,53.16,21700.0,40.6023,40.6099,40.526,40.5718,21700.0
2008-06-23 11:00:00,53.18,53.22,53.12,53.12,49800.0,40.587,40.6175,40.5412,40.5412,49800.0
2008-06-23 11:10:00,53.14,53.19,53.04,53.05,33400.0,40.5565,40.5946,40.4802,40.4878,33400.0
2008-06-23 11:20:00,53.06,53.1,53.01,53.07,25000.0,40.4954,40.526,40.4573,40.5031,25000.0
2008-06-23 11:30:00,53.08,53.16,53.06,53.13,11400.0,40.5107,40.5718,40.4954,40.5489,11400.0
2008-06-23 11:40:00,53.14,53.17,53.08,53.09,22700.0,40.5565,40.5794,40.5107,40.5183,22700.0
2008-06-23 11:50:00,53.08,53.27,53.07,53.25,24100.0,40.5107,40.6557,40.5031,40.6404,24100.0
2008-06-23 12:00:00,53.23,53.25,53.08,53.11,26300.0,40.6252,40.6404,40.5107,40.5336,26300.0
2008-06-23 12:10:00,53.1,53.11,52.99,53.0,37600.0,40.526,40.5336,40.442,40.4496,37600.0
2008-06-23 12:20:00,53.02,53.05,52.99,53.0,15300.0,40.4649,40.4878,40.442,40.4496,15300.0
2008-06-23 12:30:00,53.01,53.11,52.98,53.02,25200.0,40.4573,40.5336,40.4344,40.4649,25200.0
2008-06-23 12:40:00,53.03,53.09,52.98,53.09,16000.0,40.4725,40.5183,40.4344,40.5183,16000.0
2008-06-23 12:50:00,53.13,53.24,53.05,53.22,40400.0,40.5489,40.6328,40.4878,40.6175,40400.0
2008-06-23 13:00:00,53.22,53.24,53.18,53.22,18700.0,40.6175,40.6328,40.587,40.6175,18700.0
2008-06-23 13:10:00,53.22,53.22,53.13,53.18,12800.0,40.6175,40.6175,40.5489,40.587,12800.0
2008-06-23 13:20:00,53.17,53.31,53.17,53.27,17000.0,40.5794,40.6862,40.5794,40.6557,17000.0
2008-06-23 13:30:00,53.27,53.37,53.24,53.28,19700.0,40.6557,40.732,40.6328,40.6633,19700.0
2008-06-23 13:40:00,53.28,53.43,53.27,53.42,18000.0,40.6633,40.7778,40.6557,40.7702,18000.0
2008-06-23 13:50:00,53.42,53.42,53.29,53.31,16300.0,40.7702,40.7702,40.671,40.6862,16300.0
2008-06-23 14:00:00,53.31,53.35,53.25,53.25,20100.0,40.6862,40.7168,40.6404,40.6404,20100.0
2008-06-23 14:10:00,53.25,53.29,53.23,53.29,14000.0,40.6404,40.671,40.6252,40.671,14000.0
2008-06-23 14:20:00,53.29,53.29,53.17,53.2,33500.0,40.671,40.671,40.5794,40.6023,33500.0
2008-06-23 14:30:00,53.19,53.24,53.17,53.18,19000.0,40.5946,40.6328,40.5794,40.587,19000.0
2008-06-23 14:40:00,53.17,53.24,53.12,53.13,46000.0,40.5794,40.6328,40.5412,40.5489,46000.0
2008-06-23 14:50:00,53.13,53.15,53.12,53.15,11300.0,40.5489,40.5641,40.5412,40.5641,11300.0
2008-06-23 15:00:00,53.16,53.16,53.11,53.11,33700.0,40.5718,40.5718,40.5336,40.5336,33700.0
2008-06-23 15:10:00,53.12,53.15,53.07,53.08,36700.0,40.5412,40.5641,40.5031,40.5107,36700.0
2008-06-23 15:20:00,53.07,53.2,53.06,53.19,33300.0,40.5031,40.6023,40.4954,40.5946,33300.0
2008-06-23 15:30:00,53.18,53.24,53.16,53.19,58600.0,40.587,40.6328,40.5718,40.5946,58600.0
2008-06-23 15:40:00,53.19,53.22,53.17,53.2,29500.0,40.5946,40.6175,40.5794,40.6023,29500.0
2008-06-23 15:50:00,53.2,53.33,53.2,53.26,108600.0,40.6023,40.7015,40.6023,40.6481,108600.0
2008-06-24 09:30:00,53.35,53.5,53.31,53.38,45600.0,40.7168,40.8312,40.6862,40.7397,45600.0
2008-06-24 09:40:00,53.36,53.39,53.15,53.2,43500.0,40.7244,40.7473,40.5641,40.6023,43500.0
2008-06-24 09:50:00,53.18,53.18,53.09,53.15,61500.0,40.587,40.587,40.5183,40.5641,61500.0
2008-06-24 10:00:00,53.15,53.15,52.94,52.96,138500.0,40.5641,40.5641,40.4038,40.4191,138500.0
2008-06-24 10:10:00,52.96,53.05,52.96,53.02,44200.0,40.4191,40.4878,40.4191,40.4649,44200.0
2008-06-24 10:20:00,53.03,53.17,53.0,53.09,69100.0,40.4725,40.5794,40.4496,40.5183,69100.0
2008-06-24 10:30:00,53.11,53.16,52.98,53.04,30100.0,40.5336,40.5718,40.4344,40.4802,30100.0
2008-06-24 10:40:00,53.03,53.15,52.99,53.13,12600.0,40.4725,40.5641,40.442,40.5489,12600.0
2008-06-24 10:50:00,53.18,53.34,53.18,53.34,11500.0,40.587,40.7091,40.587,40.7091,11500.0
2008-06-24 11:00:00,53.33,53.35,53.25,53.27,33700.0,40.7015,40.7168,40.6404,40.6557,33700.0
2008-06-24 11:10:00,53.26,53.57,53.26,53.55,24200.0,40.6481,40.8847,40.6481,40.8694,24200.0
2008-06-24 11:20:00,53.56,53.57,53.49,53.51,15000.0,40.877,40.8847,40.8236,40.8389,15000.0
2008-06-24 11:30:00,53.51,53.52,53.46,53.51,8200.0,40.8389,40.8465,40.8007,40.8389,8200.0
2008-06-24 11:40:00,53.51,53.65,53.49,53.65,9400.0,40.8389,40.9457,40.8236,40.9457,9400.0
2008-06-24 11:50:00,53.65,53.74,53.62,53.7,20100.0,40.9457,41.0144,40.9228,40.9839,20100.0
2008-06-24 12:00:00,53.71,53.71,53.62,53.68,35700.0,40.9915,40.9915,40.9228,40.9686,35700.0
2008-06-24 12:10:00,53.7,53.74,53.59,53.61,18400.0,40.9839,41.0144,40.8999,40.9152,18400.0
2008-06-24 12:20:00,53.59,53.88,53.57,53.87,18700.0,40.8999,41.1213,40.8847,41.1136,18700.0
2008-06-24 12:30:00,53.87,53.92,53.87,53.87,36400.0,41.1136,41.1518,41.1136,41.1136,36400.0
2008-06-24 12:40:00,53.88,53.88,53.76,53.76,15300.0,41.1213,41.1213,41.0297,41.0297,15300.0
2008-06-24 12:50:00,53.76,53.77,53.67,53.67,30600.0,41.0297,41.0373,40.961,40.961,30600.0
2008-06-24 13:00:00,53.65,53.76,53.65,53.7,22100.0,40.9457,41.0297,40.9457,40.9839,22100.0
2008-06-24 13:10:00,53.71,53.72,53.62,53.69,9900.0,40.9915,40.9991,40.9228,40.9762,9900.0
2008-06-24 13:20:00,53.68,53.71,53.55,53.55,24300.0,40.9686,40.9915,40.8694,40.8694,24300.0
2008-06-24 13:30:00,53.55,53.55,53.45,53.48,53800.0,40.8694,40.8694,40.7931,40.816,53800.0
2008-06-24 13:40:00,53.46,53.48,53.37,53.43,34100.0,40.8007,40.816,40.732,40.7778,34100.0
2008-06-24 13:50:00,53.43,53.56,53.43,53.49,45200.0,40.7778,40.877,40.7778,40.8236,45200.0
2008-06-24 14:00:00,53.5,53.71,53.49,53.56,40900.0,40.8312,40.9915,40.8236,40.877,40900.0
2008-06-24 14:10:00,53.56,53.63,53.48,53.59,36200.0,40.877,40.9305,40.816,40.8999,36200.0
2008-06-24 14:20:00,53.58,53.62,53.55,53.55,8200.0,40.8923,40.9228,40.8694,40.8694,8200.0
2008-06-24 14:30:00,53.55,53.55,53.47,53.47,12200.0,40.8694,40.8694,40.8083,40.8083,12200.0
2008-06-24 14:40:00,53.47,53.5,53.33,53.37,38800.0,40.8083,40.8312,40.7015,40.732,38800.0
2008-06-24 14:50:00,53.37,53.43,53.33,53.4,28500.0,40.732,40.7778,40.7015,40.7549,28500.0
2008-06-24 15:00:00,53.41,53.5,53.32,53.37,32300.0,40.7626,40.8312,40.6939,40.732,32300.0
2008-06-24 15:10:00,53.38,53.38,53.28,53.34,42000.0,40.7397,40.7397,40.6633,40.7091,42000.0
2008-06-24 15:20:00,53.33,53.37,53.28,53.37,45600.0,40.7015,40.732,40.6633,40.732,45600.0
2008-06-24 15:30:00,53.37,53.37,53.24,53.36,73300.0,40.732,40.732,40.6328,40.7244,73300.0
2008-06-24 15:40:00,53.35,53.45,53.3,53.45,58600.0,40.7168,40.7931,40.6786,40.7931,58600.0
2008-06-24 15:50:00,53.44,53.5,53.33,53.33,123400.0,40.7854,40.8312,40.7015,40.7015,123400.0
2008-06-25 09:30:00,53.27,53.32,53.01,53.32,49000.0,41.1231,41.1617,40.9224,41.1617,49000.0
2008-06-25 09:40:00,53.32,53.53,53.3,53.36,59400.0,41.1617,41.3238,41.1462,41.1926,59400.0
2008-06-25 09:50:00,53.36,53.36,53.25,53.29,86900.0,41.1926,41.1926,41.1076,41.1385,86900.0
2008-06-25 10:00:00,53.3,53.43,53.26,53.3,27200.0,41.1462,41.2466,41.1154,41.1462,27200.0
2008-06-25 10:10:00,53.3,53.3,53.2,53.23,11800.0,41.1462,41.1462,41.069,41.0922,11800.0
2008-06-25 10:20:00,53.22,53.34,53.2,53.34,19700.0,41.0845,41.1771,41.069,41.1771,19700.0
2008-06-25 10:30:00,53.33,53.59,53.33,53.49,27800.0,41.1694,41.3701,41.1694,41.2929,27800.0
2008-06-25 10:40:00,53.53,53.67,53.5,53.66,19700.0,41.3238,41.4319,41.3006,41.4242,19700.0
2008-06-25 10:50:00,53.67,53.71,53.61,53.69,39900.0,41.4319,41.4628,41.3856,41.4473,39900.0
2008-06-25 11:00:00,53.71,53.73,53.64,53.67,14100.0,41.4628,41.4782,41.4087,41.4319,14100.0
2008-06-25 11:10:00,53.69,53.71,53.67,53.68,8600.0,41.4473,41.4628,41.4319,41.4396,8600.0
2008-06-25 11:20:00,53.66,53.7,53.64,53.69,7600.0,41.4242,41.455,41.4087,41.4473,7600.0
2008-06-25 11:30:00,53.67,53.69,53.54,53.57,18600.0,41.4319,41.4473,41.3315,41.3547,18600.0
2008-06-25 11:40:00,53.56,53.58,53.49,53.49,6300.0,41.347,41.3624,41.2929,41.2929,6300.0
2008-06-25 11:50:00,53.5,53.68,53.5,53.58,27600.0,41.3006,41.4396,41.3006,41.3624,27600.0
2008-06-25 12:00:00,53.6,53.63,53.54,53.61,19500.0,41.3778,41.401,41.3315,41.3856,19500.0
2008-06-25 12:10:00,53.61,53.7,53.6,53.7,35100.0,41.3856,41.455,41.3778,41.455,35100.0
2008-06-25 12:20:00,53.7,53.8,53.7,53.73,25900.0,41.455,41.5322,41.455,41.4782,25900.0
2008-06-25 12:30:00,53.72,53.86,53.7,53.86,66300.0,41.4705,41.5785,41.455,41.5785,66300.0
2008-06-25 12:40:00,53.87,53.91,53.83,53.85,72000.0,41.5863,41.6171,41.5554,41.5708,72000.0
2008-06-25 12:50:00,53.88,53.88,53.74,53.78,46700.0,41.594,41.594,41.4859,41.5168,46700.0
2008-06-25 13:00:00,53.78,53.84,53.74,53.8,30800.0,41.5168,41.5631,41.4859,41.5322,30800.0
2008-06-25 13:10:00,53.8,53.93,53.78,53.91,45100.0,41.5322,41.6326,41.5168,41.6171,45100.0
2008-06-25 13:20:00,53.9,53.91,53.85,53.85,27400.0,41.6094,41.6171,41.5708,41.5708,27400.0
2008-06-25 13:30:00,53.85,53.93,53.8,53.81,59900.0,41.5708,41.6326,41.5322,41.5399,59900.0
2008-06-25 13:40:00,53.81,53.85,53.69,53.73,73700.0,41.5399,41.5708,41.4473,41.4782,73700.0
2008-06-25 13:50:00,53.72,53.72,53.67,53.68,55500.0,41.4705,41.4705,41.4319,41.4396,55500.0
2008-06-25 14:00:00,53.68,53.75,53.65,53.66,72700.0,41.4396,41.4936,41.4164,41.4242,72700.0
2008-06-25 14:10:00,53.69,54.0,53.56,53.99,177200.0,41.4473,41.6866,41.347,41.6789,177200.0
2008-06-25 14:20:00,54.0,54.0,53.62,53.62,132000.0,41.6866,41.6866,41.3933,41.3933,132000.0
2008-06-25 14:30:00,53.6,53.68,53.34,53.59,336000.0,41.3778,41.4396,41.1771,41.3701,336000.0
2008-06-25 14:40:00,53.6,53.63,53.33,53.44,55000.0,41.3778,41.401,41.1694,41.2543,55000.0
2008-06-25 14:50:00,53.47,53.63,53.44,53.53,44900.0,41.2775,41.401,41.2543,41.3238,44900.0
2008-06-25 15:00:00,53.56,53.83,53.5,53.73,32000.0,41.347,41.5554,41.3006,41.4782,32000.0
2008-06-25 15:10:00,53.73,53.78,53.55,53.57,50400.0,41.4782,41.5168,41.3392,41.3547,50400.0
2008-06-25 15:20:00,53.57,53.57,53.3,53.43,100700.0,41.3547,41.3547,41.1462,41.2466,100700.0
2008-06-25 15:30:00,53.43,53.43,53.12,53.24,130800.0,41.2466,41.2466,41.0073,41.0999,130800.0
2008-06-25 15:40:00,53.27,53.33,53.04,53.05,87100.0,41.1231,41.1694,40.9455,40.9532,87100.0
2008-06-25 15:50:00,53.05,53.29,53.05,53.25,241800.0,40.9532,41.1385,40.9532,41.1076,241800.0
2008-06-26 09:30:00,52.25,52.96,52.25,52.45,65100.0,40.3357,40.8838,40.3357,40.4901,65100.0
2008-06-26 09:40:00,52.47,52.75,52.45,52.53,143400.0,40.5055,40.7217,40.4901,40.5518,143400.0
2008-06-26 09:50:00,52.52,52.77,52.51,52.73,68400.0,40.5441,40.7371,40.5364,40.7062,68400.0
2008-06-26 10:00:00,52.73,52.83,52.43,52.51,114600.0,40.7062,40.7834,40.4746,40.5364,114600.0
2008-06-26 10:10:00,52.49,52.53,52.38,52.43,41400.0,40.5209,40.5518,40.436,40.4746,41400.0
2008-06-26 10:20:00,52.45,52.56,52.39,52.52,64200.0,40.4901,40.575,40.4437,40.5441,64200.0
2008-06-26 10:30:00,52.48,52.53,52.38,52.38,19700.0,40.5132,40.5518,40.436,40.436,19700.0
2008-06-26 10:40:00,52.39,52.44,52.23,52.29,21500.0,40.4437,40.4823,40.3202,40.3665,21500.0
2008-06-26 10:50:00,52.27,52.35,52.09,52.12,29000.0,40.3511,40.4129,40.2122,40.2353,29000.0
2008-06-26 11:00:00,52.12,52.27,52.07,52.22,34200.0,40.2353,40.3511,40.1967,40.3125,34200.0
2008-06-26 11:10:00,52.23,52.5,51.95,51.95,127300.0,40.3202,40.5287,40.1041,40.1041,127300.0
2008-06-26 11:20:00,51.95,51.98,51.8,51.89,134600.0,40.1041,40.1272,39.9883,40.0578,134600.0
2008-06-26 11:30:00,51.88,52.07,51.88,51.96,71500.0,40.05,40.1967,40.05,40.1118,71500.0
2008-06-26 11:40:00,51.96,52.16,51.94,52.16,51500.0,40.1118,40.2662,40.0964,40.2662,51500.0
2008-06-26 11:50:00,52.16,52.18,52.02,52.03,47300.0,40.2662,40.2816,40.1581,40.1658,47300.0
2008-06-26 12:00:00,52.05,52.05,51.87,51.91,13500.0,40.1813,40.1813,40.0423,40.0732,13500.0
2008-06-26 12:10:00,51.91,51.96,51.85,51.91,23000.0,40.0732,40.1118,40.0269,40.0732,23000.0
2008-06-26 12:20:00,51.92,51.97,51.88,51.9,13300.0,40.0809,40.1195,40.05,40.0655,13300.0
2008-06-26 12:30:00,51.88,51.88,51.79,51.83,33300.0,40.05,40.05,39.9806,40.0114,33300.0
2008-06-26 12:40:00,51.84,51.84,51.79,51.8,6700.0,40.0192,40.0192,39.9806,39.9883,6700.0
2008-06-26 12:50:00,51.81,51.92,51.81,51.88,21500.0,39.996,40.0809,39.996,40.05,21500.0
2008-06-26 13:00:00,51.89,52.0,51.89,51.94,12600.0,40.0578,40.1427,40.0578,40.0964,12600.0
2008-06-26 13:10:00,51.94,51.99,51.93,51.93,21200.0,40.0964,40.135,40.0886,40.0886,21200.0
2008-06-26 13:20:00,51.94,51.94,51.76,51.78,14400.0,40.0964,40.0964,39.9574,39.9728,14400.0
2008-06-26 13:30:00,51.79,51.83,51.73,51.75,17800.0,39.9806,40.0114,39.9342,39.9497,17800.0
2008-06-26 13:40:00,51.75,51.83,51.74,51.79,5300.0,39.9497,40.0114,39.942,39.9806,5300.0
2008-06-26 13:50:00,51.78,51.96,51.75,51.96,43000.0,39.9728,40.1118,39.9497,40.1118,43000.0
2008-06-26 14:00:00,51.95,52.06,51.93,52.05,16400.0,40.1041,40.189,40.0886,40.1813,16400.0
2008-06-26 14:10:00,52.06,52.06,51.9,51.9,64700.0,40.189,40.189,40.0655,40.0655,64700.0
2008-06-26 14:20:00,51.9,51.91,51.82,51.89,131500.0,40.0655,40.0732,40.0037,40.0578,131500.0
2008-06-26 14:30:00,51.9,51.96,51.82,51.83,71500.0,40.0655,40.1118,40.0037,40.0114,71500.0
2008-06-26 14:40:00,51.82,51.88,51.8,51.83,185500.0,40.0037,40.05,39.9883,40.0114,185500.0
2008-06-26 14:50:00,51.83,51.96,51.8,51.92,236900.0,40.0114,40.1118,39.9883,40.0809,236900.0
2008-06-26 15:00:00,51.91,52.06,51.85,52.04,201100.0,40.0732,40.189,40.0269,40.1736,201100.0
2008-06-26 15:10:00,52.05,52.13,51.92,51.99,221300.0,40.1813,40.243,40.0809,40.135,221300.0
2008-06-26 15:20:00,52.0,52.15,51.98,52.1,204900.0,40.1427,40.2585,40.1272,40.2199,204900.0
2008-06-26 15:30:00,52.1,52.2,52.05,52.14,212100.0,40.2199,40.2971,40.1813,40.2508,212100.0
2008-06-26 15:40:00,52.14,52.14,51.92,51.93,232900.0,40.2508,40.2508,40.0809,40.0886,232900.0
2008-06-26 15:50:00,51.93,52.0,51.83,51.83,291800.0,40.0886,40.1427,40.0114,40.0114,291800.0
2008-06-27 09:30:00,51.43,51.71,51.43,51.48,61100.0,39.7026,39.9188,39.7026,39.7412,61100.0
2008-06-27 09:40:00,51.43,51.49,51.32,51.43,73300.0,39.7026,39.749,39.6177,39.7026,73300.0
2008-06-27 09:50:00,51.43,51.68,51.4,51.67,93600.0,39.7026,39.8956,39.6795,39.8879,93600.0
2008-06-27 10:00:00,51.67,51.79,51.67,51.75,42500.0,39.8879,39.9806,39.8879,39.9497,42500.0
2008-06-27 10:10:00,51.74,51.74,51.54,51.54,38100.0,39.942,39.942,39.7876,39.7876,38100.0
2008-06-27 10:20:00,51.56,51.64,51.53,51.57,30700.0,39.803,39.8648,39.7798,39.8107,30700.0
2008-06-27 10:30:00,51.57,51.76,51.56,51.67,41700.0,39.8107,39.9574,39.803,39.8879,41700.0
2008-06-27 10:40:00,51.66,51.7,51.51,51.51,27700.0,39.8802,39.9111,39.7644,39.7644,27700.0
2008-06-27 10:50:00,51.51,51.51,51.33,51.33,59000.0,39.7644,39.7644,39.6255,39.6255,59000.0
2008-06-27 11:00:00,51.33,51.43,51.25,51.39,35600.0,39.6255,39.7026,39.5637,39.6718,35600.0
2008-06-27 11:10:00,51.38,51.44,51.32,51.36,22200.0,39.664,39.7104,39.6177,39.6486,22200.0
2008-06-27 11:20:00,51.36,51.43,51.3,51.42,31500.0,39.6486,39.7026,39.6023,39.6949,31500.0
2008-06-27 11:30:00,51.42,51.45,51.37,51.41,29400.0,39.6949,39.7181,39.6563,39.6872,29400.0
2008-06-27 11:40:00,51.4,51.54,51.37,51.52,41800.0,39.6795,39.7876,39.6563,39.7721,41800.0
2008-06-27 11:50:00,51.52,51.52,51.4,51.42,23800.0,39.7721,39.7721,39.6795,39.6949,23800.0
2008-06-27 12:00:00,51.43,51.53,51.4,51.49,12400.0,39.7026,39.7798,39.6795,39.749,12400.0
2008-06-27 12:10:00,51.51,51.57,51.5,51.56,25600.0,39.7644,39.8107,39.7567,39.803,25600.0
2008-06-27 12:20:00,51.57,51.59,51.53,51.56,18700.0,39.8107,39.8262,39.7798,39.803,18700.0
2008-06-27 12:30:00,51.56,51.57,51.43,51.43,23000.0,39.803,39.8107,39.7026,39.7026,23000.0
2008-06-27 12:40:00,51.42,51.42,51.32,51.35,20600.0,39.6949,39.6949,39.6177,39.6409,20600.0
2008-06-27 12:50:00,51.35,51.36,51.3,51.32,36500.0,39.6409,39.6486,39.6023,39.6177,36500.0
2008-06-27 13:00:00,51.33,51.34,51.21,51.21,17900.0,39.6255,39.6332,39.5328,39.5328,17900.0
2008-06-27 13:10:00,51.21,51.23,51.2,51.2,24100.0,39.5328,39.5483,39.5251,39.5251,24100.0
2008-06-27 13:20:00,51.2,51.2,51.0,51.02,76300.0,39.5251,39.5251,39.3707,39.3861,76300.0
2008-06-27 13:30:00,51.03,51.06,50.96,50.97,71800.0,39.3939,39.417,39.3398,39.3475,71800.0
2008-06-27 13:40:00,50.97,51.0,50.88,51.0,30700.0,39.3475,39.3707,39.2781,39.3707,30700.0
2008-06-27 13:50:00,51.0,51.15,50.94,51.1,25200.0,39.3707,39.4865,39.3244,39.4479,25200.0
2008-06-27 14:00:00,51.1,51.19,51.06,51.18,33000.0,39.4479,39.5174,39.417,39.5097,33000.0
2008-06-27 14:10:00,51.18,51.29,51.16,51.23,44200.0,39.5097,39.5946,39.4942,39.5483,44200.0
2008-06-27 14:20:00,51.22,51.4,51.16,51.36,86200.0,39.5405,39.6795,39.4942,39.6486,86200.0
2008-06-27 14:30:00,51.37,51.47,51.31,51.34,37400.0,39.6563,39.7335,39.61,39.6332,37400.0
2008-06-27 14:40:00,51.34,51.35,51.22,51.34,27400.0,39.6332,39.6409,39.5405,39.6332,27400.0
2008-06-27 14:50:00,51.33,51.45,51.29,51.45,29000.0,39.6255,39.7181,39.5946,39.7181,29000.0
2008-06-27 15:00:00,51.47,51.47,51.31,51.42,27600.0,39.7335,39.7335,39.61,39.6949,27600.0
2008-06-27 15:10:00,51.42,51.44,51.34,51.37,29700.0,39.6949,39.7104,39.6332,39.6563,29700.0
2008-06-27 15:20:00,51.37,51.42,51.3,51.31,81800.0,39.6563,39.6949,39.6023,39.61,81800.0
2008-06-27 15:30:00,51.31,51.34,51.19,51.26,52300.0,39.61,39.6332,39.5174,39.5714,52300.0
2008-06-27 15:40:00,51.27,51.45,51.27,51.37,46200.0,39.5791,39.7181,39.5791,39.6563,46200.0
2008-06-27 15:50:00,51.38,51.42,51.3,51.36,79200.0,39.664,39.6949,39.6023,39.6486,79200.0
2008-06-30 09:30:00,51.31,51.38,51.06,51.36,127900.0,39.61,39.664,39.417,39.6486,127900.0
2008-06-30 09:40:00,51.37,51.37,51.26,51.29,39200.0,39.6563,39.6563,39.5714,39.5946,39200.0
2008-06-30 09:50:00,51.29,51.29,51.06,51.07,41100.0,39.5946,39.5946,39.417,39.4247,41100.0
2008-06-30 10:00:00,51.07,51.12,51.0,51.1,58200.0,39.4247,39.4633,39.3707,39.4479,58200.0
2008-06-30 10:10:00,51.1,51.18,51.06,51.09,49500.0,39.4479,39.5097,39.417,39.4402,49500.0
2008-06-30 10:20:00,51.1,51.29,51.1,51.25,29500.0,39.4479,39.5946,39.4479,39.5637,29500.0
2008-06-30 10:30:00,51.25,51.31,51.21,51.22,24900.0,39.5637,39.61,39.5328,39.5405,24900.0
2008-06-30 10:40:00,51.2,51.36,51.16,51.35,26700.0,39.5251,39.6486,39.4942,39.6409,26700.0
2008-06-30 10:50:00,51.35,51.39,51.29,51.39,44400.0,39.6409,39.6718,39.5946,39.6718,44400.0
2008-06-30 11:00:00,51.39,51.39,51.25,51.26,19500.0,39.6718,39.6718,39.5637,39.5714,19500.0
2008-06-30 11:10:00,51.26,51.39,51.26,51.34,15200.0,39.5714,39.6718,39.5714,39.6332,15200.0
2008-06-30 11:20:00,51.35,51.42,51.26,51.42,24100.0,39.6409,39.6949,39.5714,39.6949,24100.0
2008-06-30 11:30:00,51.42,51.42,51.38,51.39,15600.0,39.6949,39.6949,39.664,39.6718,15600.0
2008-06-30 11:40:00,51.38,51.49,51.36,51.39,57200.0,39.664,39.749,39.6486,39.6718,57200.0
2008-06-30 11:50:00,51.39,51.45,51.38,51.41,13900.0,39.6718,39.7181,39.664,39.6872,13900.0
2008-06-30 12:00:00,51.44,51.44,51.33,51.42,15800.0,39.7104,39.7104,39.6255,39.6949,15800.0
2008-06-30 12:10:00,51.42,51.46,51.4,51.46,9800.0,39.6949,39.7258,39.6795,39.7258,9800.0
2008-06-30 12:20:00,51.42,51.44,51.38,51.44,7500.0,39.6949,39.7104,39.664,39.7104,7500.0
2008-06-30 12:30:00,51.44,51.44,51.35,51.35,5000.0,39.7104,39.7104,39.6409,39.6409,5000.0
2008-06-30 12:40:00,51.35,51.45,51.32,51.42,47600.0,39.6409,39.7181,39.6177,39.6949,47600.0
2008-06-30 12:50:00,51.43,51.43,51.39,51.39,27200.0,39.7026,39.7026,39.6718,39.6718,27200.0
2008-06-30 13:00:00,51.4,51.4,51.35,51.35,15500.0,39.6795,39.6795,39.6409,39.6409,15500.0
2008-06-30 13:10:00,51.36,51.41,51.35,51.41,19200.0,39.6486,39.6872,39.6409,39.6872,19200.0
2008-06-30 13:20:00,51.4,51.43,51.35,51.35,15200.0,39.6795,39.7026,39.6409,39.6409,15200.0
2008-06-30 13:30:00,51.35,51.37,51.25,51.26,11000.0,39.6409,39.6563,39.5637,39.5714,11000.0
2008-06-30 13:40:00,51.26,51.28,51.2,51.21,12600.0,39.5714,39.5869,39.5251,39.5328,12600.0
2008-06-30 13:50:00,51.22,51.23,51.12,51.18,25200.0,39.5405,39.5483,39.4633,39.5097,25200.0
2008-06-30 14:00:00,51.19,51.27,51.18,51.2,33000.0,39.5174,39.5791,39.5097,39.5251,33000.0
2008-06-30 14:10:00,51.2,51.23,51.17,51.22,11200.0,39.5251,39.5483,39.5019,39.5405,11200.0
2008-06-30 14:20:00,51.21,51.31,51.21,51.31,13100.0,39.5328,39.61,39.5328,39.61,13100.0
2008-06-30 14:30:00,51.3,51.3,51.22,51.24,16600.0,39.6023,39.6023,39.5405,39.556,16600.0
2008-06-30 14:40:00,51.25,51.27,51.2,51.25,28100.0,39.5637,39.5791,39.5251,39.5637,28100.0
2008-06-30 14:50:00,51.26,51.29,51.2,51.2,55000.0,39.5714,39.5946,39.5251,39.5251,55000.0
2008-06-30 15:00:00,51.22,51.29,51.22,51.28,24200.0,39.5405,39.5946,39.5405,39.5869,24200.0
2008-06-30 15:10:00,51.26,51.33,51.26,51.33,29200.0,39.5714,39.6255,39.5714,39.6255,29200.0
2008-06-30 15:20:00,51.33,51.36,51.3,51.3,27900.0,39.6255,39.6486,39.6023,39.6023,27900.0
2008-06-30 15:30:00,51.29,51.29,51.13,51.24,74300.0,39.5946,39.5946,39.4711,39.556,74300.0
2008-06-30 15:40:00,51.24,51.34,51.18,51.18,145100.0,39.556,39.6332,39.5097,39.5097,145100.0
2008-06-30 15:50:00,51.17,51.19,51.06,51.12,80000.0,39.5019,39.5174,39.417,39.4633,80000.0
2008-07-01 09:30:00,50.5,50.5,50.11,50.25,83300.0,38.9847,38.9847,38.6836,38.7917,83300.0
2008-07-01 09:40:00,50.22,50.28,50.11,50.23,84700.0,38.7686,38.8149,38.6836,38.7763,84700.0
2008-07-01 09:50:00,50.23,50.31,50.23,50.28,55500.0,38.7763,38.838,38.7763,38.8149,55500.0
2008-07-01 10:00:00,50.28,50.6,50.26,50.44,89000.0,38.8149,39.0619,38.7994,38.9384,89000.0
2008-07-01 10:10:00,50.43,50.43,50.13,50.18,151700.0,38.9307,38.9307,38.6991,38.7377,151700.0
2008-07-01 10:20:00,50.15,50.21,50.1,50.2,51800.0,38.7145,38.7608,38.6759,38.7531,51800.0
2008-07-01 10:30:00,50.2,50.4,50.19,50.4,117100.0,38.7531,38.9075,38.7454,38.9075,117100.0
2008-07-01 10:40:00,50.4,50.45,50.25,50.39,89100.0,38.9075,38.9461,38.7917,38.8998,89100.0
2008-07-01 10:50:00,50.4,50.41,50.3,50.39,35700.0,38.9075,38.9152,38.8303,38.8998,35700.0
2008-07-01 11:00:00,50.41,50.5,50.3,50.3,81600.0,38.9152,38.9847,38.8303,38.8303,81600.0
2008-07-01 11:10:00,50.3,50.34,50.17,50.17,130300.0,38.8303,38.8612,38.73,38.73,130300.0
2008-07-01 11:20:00,50.19,50.3,50.19,50.24,43400.0,38.7454,38.8303,38.7454,38.784,43400.0
2008-07-01 11:30:00,50.24,50.29,50.22,50.25,7900.0,38.784,38.8226,38.7686,38.7917,7900.0
2008-07-01 11:40:00,50.26,50.3,50.23,50.28,23000.0,38.7994,38.8303,38.7763,38.8149,23000.0
2008-07-01 11:50:00,50.3,50.3,50.13,50.16,38500.0,38.8303,38.8303,38.6991,38.7222,38500.0
2008-07-01 12:00:00,50.15,50.15,50.06,50.07,41100.0,38.7145,38.7145,38.645,38.6528,41100.0
2008-07-01 12:10:00,50.06,50.06,49.8,49.81,70900.0,38.645,38.645,38.4443,38.452,70900.0
2008-07-01 12:20:00,49.82,49.82,49.62,49.65,146400.0,38.4598,38.4598,38.3054,38.3285,146400.0
2008-07-01 12:30:00,49.65,49.76,49.64,49.76,61800.0,38.3285,38.4135,38.3208,38.4135,61800.0
2008-07-01 12:40:00,49.76,49.79,49.68,49.76,96500.0,38.4135,38.4366,38.3517,38.4135,96500.0
2008-07-01 12:50:00,49.77,49.84,49.75,49.81,47700.0,38.4212,38.4752,38.4057,38.452,47700.0
2008-07-01 13:00:00,49.8,49.86,49.76,49.79,64000.0,38.4443,38.4906,38.4135,38.4366,64000.0
2008-07-01 13:10:00,49.79,49.87,49.78,49.84,45200.0,38.4366,38.4984,38.4289,38.4752,45200.0
2008-07-01 13:20:00,49.83,49.94,49.83,49.87,48000.0,38.4675,38.5524,38.4675,38.4984,48000.0
2008-07-01 13:30:00,49.86,49.92,49.76,49.8,37900.0,38.4906,38.537,38.4135,38.4443,37900.0
2008-07-01 13:40:00,49.79,50.02,49.76,50.02,81900.0,38.4366,38.6142,38.4135,38.6142,81900.0
2008-07-01 13:50:00,50.02,50.17,50.02,50.11,71400.0,38.6142,38.73,38.6142,38.6836,71400.0
2008-07-01 14:00:00,50.08,50.32,50.07,50.28,84200.0,38.6605,38.8458,38.6528,38.8149,84200.0
2008-07-01 14:10:00,50.28,50.45,50.25,50.38,54700.0,38.8149,38.9461,38.7917,38.8921,54700.0
2008-07-01 14:20:00,50.38,50.5,50.29,50.35,50400.0,38.8921,38.9847,38.8226,38.8689,50400.0
2008-07-01 14:30:00,50.34,50.41,50.26,50.38,60200.0,38.8612,38.9152,38.7994,38.8921,60200.0
2008-07-01 14:40:00,50.38,50.6,50.38,50.49,118500.0,38.8921,39.0619,38.8921,38.977,118500.0
2008-07-01 14:50:00,50.49,50.58,50.45,50.54,69700.0,38.977,39.0465,38.9461,39.0156,69700.0
2008-07-01 15:00:00,50.52,50.52,50.31,50.38,83600.0,39.0002,39.0002,38.838,38.8921,83600.0
2008-07-01 15:10:00,50.39,50.44,50.27,50.27,35900.0,38.8998,38.9384,38.8072,38.8072,35900.0
2008-07-01 15:20:00,50.27,50.38,50.23,50.32,47800.0,38.8072,38.8921,38.7763,38.8458,47800.0
2008-07-01 15:30:00,50.29,50.57,50.29,50.54,108900.0,38.8226,39.0388,38.8226,39.0156,108900.0
2008-07-01 15:40:00,50.56,50.57,50.36,50.52,85400.0,39.031,39.0388,38.8766,39.0002,85400.0
2008-07-01 15:50:00,50.52,50.66,50.51,50.61,159800.0,39.0002,39.1082,38.9924,39.0696,159800.0
2008-07-02 09:30:00,50.88,50.88,50.51,50.52,116600.0,39.2781,39.2781,38.9924,39.0002,116600.0
2008-07-02 09:40:00,50.52,50.54,50.45,50.48,39300.0,39.0002,39.0156,38.9461,38.9693,39300.0
2008-07-02 09:50:00,50.48,50.56,50.41,50.49,61600.0,38.9693,39.031,38.9152,38.977,61600.0
2008-07-02 10:00:00,50.51,50.59,50.46,50.5,57800.0,38.9924,39.0542,38.9538,38.9847,57800.0
2008-07-02 10:10:00,50.48,50.55,50.28,50.32,229100.0,38.9693,39.0233,38.8149,38.8458,229100.0
2008-07-02 10:20:00,50.32,50.32,50.21,50.26,156800.0,38.8458,38.8458,38.7608,38.7994,156800.0
2008-07-02 10:30:00,50.26,50.29,50.12,50.14,67600.0,38.7994,38.8226,38.6914,38.7068,67600.0
2008-07-02 10:40:00,50.12,50.34,50.11,50.33,54500.0,38.6914,38.8612,38.6836,38.8535,54500.0
2008-07-02 10:50:00,50.35,50.36,50.29,50.29,26000.0,38.8689,38.8766,38.8226,38.8226,26000.0
2008-07-02 11:00:00,50.28,50.29,50.15,50.17,31600.0,38.8149,38.8226,38.7145,38.73,31600.0
2008-07-02 11:10:00,50.17,50.17,50.11,50.13,31500.0,38.73,38.73,38.6836,38.6991,31500.0
2008-07-02 11:20:00,50.14,50.14,49.97,50.01,50500.0,38.7068,38.7068,38.5756,38.6064,50500.0
2008-07-02 11:30:00,50.01,50.03,49.9,49.94,35700.0,38.6064,38.6219,38.5215,38.5524,35700.0
2008-07-02 11:40:00,49.95,50.0,49.91,49.91,23800.0,38.5601,38.5987,38.5292,38.5292,23800.0
2008-07-02 11:50:00,49.91,49.92,49.8,49.83,14800.0,38.5292,38.537,38.4443,38.4675,14800.0
2008-07-02 12:00:00,49.83,49.95,49.81,49.95,56000.0,38.4675,38.5601,38.452,38.5601,56000.0
2008-07-02 12:10:00,49.95,49.95,49.86,49.87,17500.0,38.5601,38.5601,38.4906,38.4984,17500.0
2008-07-02 12:20:00,49.88,49.89,49.69,49.71,44000.0,38.5061,38.5138,38.3594,38.3749,44000.0
2008-07-02 12:30:00,49.72,49.72,49.61,49.72,22900.0,38.3826,38.3826,38.2977,38.3826,22900.0
2008-07-02 12:40:00,49.72,49.81,49.7,49.72,57900.0,38.3826,38.452,38.3671,38.3826,57900.0
2008-07-02 12:50:00,49.74,49.77,49.7,49.75,43100.0,38.398,38.4212,38.3671,38.4057,43100.0
2008-07-02 13:00:00,49.75,49.75,49.56,49.57,52700.0,38.4057,38.4057,38.2591,38.2668,52700.0
2008-07-02 13:10:00,49.58,49.62,49.49,49.55,70000.0,38.2745,38.3054,38.205,38.2513,70000.0
2008-07-02 13:20:00,49.53,49.65,49.52,49.65,47000.0,38.2359,38.3285,38.2282,38.3285,47000.0
2008-07-02 13:30:00,49.65,49.68,49.62,49.67,28800.0,38.3285,38.3517,38.3054,38.344,28800.0
2008-07-02 13:40:00,49.68,49.75,49.66,49.75,26700.0,38.3517,38.4057,38.3363,38.4057,26700.0
2008-07-02 13:50:00,49.74,49.89,49.69,49.76,73100.0,38.398,38.5138,38.3594,38.4135,73100.0
2008-07-02 14:00:00,49.77,49.83,49.71,49.75,45300.0,38.4212,38.4675,38.3749,38.4057,45300.0
2008-07-02 14:10:00,49.75,49.81,49.74,49.8,60000.0,38.4057,38.452,38.398,38.4443,60000.0
2008-07-02 14:20:00,49.8,49.8,49.65,49.66,107000.0,38.4443,38.4443,38.3285,38.3363,107000.0
2008-07-02 14:30:00,49.66,49.71,49.55,49.56,110100.0,38.3363,38.3749,38.2513,38.2591,110100.0
2008-07-02 14:40:00,49.55,49.73,49.55,49.7,93900.0,38.2513,38.3903,38.2513,38.3671,93900.0
2008-07-02 14:50:00,49.68,49.75,49.55,49.55,87600.0,38.3517,38.4057,38.2513,38.2513,87600.0
2008-07-02 15:00:00,49.56,49.64,49.5,49.5,52700.0,38.2591,38.3208,38.2127,38.2127,52700.0
2008-07-02 15:10:00,49.51,49.52,49.41,49.42,111000.0,38.2205,38.2282,38.1433,38.151,111000.0
2008-07-02 15:20:00,49.42,49.48,49.27,49.31,93000.0,38.151,38.1973,38.0352,38.0661,93000.0
2008-07-02 15:30:00,49.3,49.33,49.18,49.33,81500.0,38.0583,38.0815,37.9657,38.0815,81500.0
2008-07-02 15:40:00,49.33,49.33,49.12,49.14,163500.0,38.0815,38.0815,37.9194,37.9348,163500.0
2008-07-02 15:50:00,49.14,49.27,49.12,49.17,242200.0,37.9348,38.0352,37.9194,37.958,242200.0
2008-07-03 09:30:00,49.51,49.82,49.41,49.53,192700.0,38.2205,38.4598,38.1433,38.2359,192700.0
2008-07-03 09:40:00,49.41,49.48,49.05,49.12,103500.0,38.1433,38.1973,37.8653,37.9194,103500.0
2008-07-03 09:50:00,49.11,49.32,48.95,49.08,476600.0,37.9117,38.0738,37.7882,37.8885,476600.0
2008-07-03 10:00:00,49.07,49.08,48.68,48.88,278400.0,37.8808,37.8885,37.5797,37.7341,278400.0
2008-07-03 10:10:00,48.86,49.03,48.78,49.0,408700.0,37.7187,37.8499,37.6569,37.8268,408700.0
2008-07-03 10:20:00,49.0,49.12,48.9,49.12,192800.0,37.8268,37.9194,37.7496,37.9194,192800.0
2008-07-03 10:30:00,49.12,49.18,48.98,49.16,200400.0,37.9194,37.9657,37.8113,37.9503,200400.0
2008-07-03 10:40:00,49.16,49.2,48.99,49.19,232400.0,37.9503,37.9811,37.819,37.9734,232400.0
2008-07-03 10:50:00,49.19,49.27,49.15,49.2,125800.0,37.9734,38.0352,37.9425,37.9811,125800.0
2008-07-03 11:00:00,49.19,49.43,49.15,49.35,115400.0,37.9734,38.1587,37.9425,38.0969,115400.0
2008-07-03 11:10:00,49.35,49.41,49.14,49.34,154800.0,38.0969,38.1433,37.9348,38.0892,154800.0
2008-07-03 11:20:00,49.33,49.5,49.24,49.5,142100.0,38.0815,38.2127,38.012,38.2127,142100.0
2008-07-03 11:30:00,49.5,49.5,49.31,49.42,165300.0,38.2127,38.2127,38.0661,38.151,165300.0
2008-07-03 11:40:00,49.42,49.46,49.28,49.43,100400.0,38.151,38.1819,38.0429,38.1587,100400.0
2008-07-03 11:50:00,49.44,49.45,49.23,49.29,63200.0,38.1664,38.1741,38.0043,38.0506,63200.0
2008-07-03 12:00:00,49.32,49.32,49.11,49.14,60200.0,38.0738,38.0738,37.9117,37.9348,60200.0
2008-07-03 12:10:00,49.14,49.32,49.08,49.3,54100.0,37.9348,38.0738,37.8885,38.0583,54100.0
2008-07-03 12:20:00,49.3,49.4,49.29,49.36,39000.0,38.0583,38.1355,38.0506,38.1047,39000.0
2008-07-03 12:30:00,49.36,49.39,49.18,49.3,65100.0,38.1047,38.1278,37.9657,38.0583,65100.0
2008-07-03 12:40:00,49.32,49.41,49.22,49.39,107000.0,38.0738,38.1433,37.9966,38.1278,107000.0
2008-07-03 12:50:00,49.39,49.41,49.26,49.38,194300.0,38.1278,38.1433,38.0275,38.1201,194300.0
2008-07-07 09:30:00,48.88,49.23,48.88,49.15,185400.0,37.7341,38.0043,37.7341,37.9425,185400.0
2008-07-07 09:40:00,49.17,49.29,49.02,49.18,133100.0,37.958,38.0506,37.8422,37.9657,133100.0
2008-07-07 09:50:00,49.19,49.3,49.11,49.26,46800.0,37.9734,38.0583,37.9117,38.0275,46800.0
2008-07-07 10:00:00,49.27,49.27,49.1,49.14,60300.0,38.0352,38.0352,37.9039,37.9348,60300.0
2008-07-07 10:10:00,49.14,49.17,48.92,48.92,102100.0,37.9348,37.958,37.765,37.765,102100.0
2008-07-07 10:20:00,48.93,49.09,48.92,49.07,179400.0,37.7727,37.8962,37.765,37.8808,179400.0
2008-07-07 10:30:00,49.08,49.24,49.08,49.17,117600.0,37.8885,38.012,37.8885,37.958,117600.0
2008-07-07 10:40:00,49.17,49.25,49.07,49.07,78000.0,37.958,38.0197,37.8808,37.8808,78000.0
2008-07-07 10:50:00,49.07,49.13,49.07,49.08,56400.0,37.8808,37.9271,37.8808,37.8885,56400.0
2008-07-07 11:00:00,49.08,49.16,49.0,49.0,76200.0,37.8885,37.9503,37.8268,37.8268,76200.0
2008-07-07 11:10:00,49.01,49.06,48.88,49.06,72900.0,37.8345,37.8731,37.7341,37.8731,72900.0
2008-07-07 11:20:00,49.06,49.08,49.01,49.05,55900.0,37.8731,37.8885,37.8345,37.8653,55900.0
2008-07-07 11:30:00,49.05,49.09,49.01,49.02,36300.0,37.8653,37.8962,37.8345,37.8422,36300.0
2008-07-07 11:40:00,49.02,49.03,48.93,48.93,61200.0,37.8422,37.8499,37.7727,37.7727,61200.0
2008-07-07 11:50:00,48.93,48.99,48.93,48.93,33700.0,37.7727,37.819,37.7727,37.7727,33700.0
2008-07-07 12:00:00,48.93,49.01,48.92,48.93,21900.0,37.7727,37.8345,37.765,37.7727,21900.0
2008-07-07 12:10:00,48.94,48.94,48.8,48.81,102300.0,37.7804,37.7804,37.6724,37.6801,102300.0
2008-07-07 12:20:00,48.8,48.81,48.43,48.45,42600.0,37.6724,37.6801,37.3867,37.4022,42600.0
2008-07-07 12:30:00,48.46,48.57,48.29,48.54,179700.0,37.4099,37.4948,37.2786,37.4716,179700.0
2008-07-07 12:40:00,48.55,48.61,48.43,48.43,51700.0,37.4794,37.5257,37.3867,37.3867,51700.0
2008-07-07 12:50:00,48.44,48.58,48.12,48.15,74200.0,37.3944,37.5025,37.1474,37.1706,74200.0
2008-07-07 13:00:00,48.14,48.14,48.0,48.04,104700.0,37.1629,37.1629,37.0548,37.0857,104700.0
2008-07-07 13:10:00,48.05,48.19,48.04,48.19,64400.0,37.0934,37.2015,37.0857,37.2015,64400.0
2008-07-07 13:20:00,48.19,48.22,48.08,48.1,88500.0,37.2015,37.2246,37.1165,37.132,88500.0
2008-07-07 13:30:00,48.11,48.22,48.1,48.1,47400.0,37.1397,37.2246,37.132,37.132,47400.0
2008-07-07 13:40:00,48.1,48.17,48.07,48.11,55200.0,37.132,37.186,37.1088,37.1397,55200.0
2008-07-07 13:50:00,48.08,48.14,48.03,48.05,27300.0,37.1165,37.1629,37.0779,37.0934,27300.0
2008-07-07 14:00:00,48.07,48.22,47.9,47.98,128700.0,37.1088,37.2246,36.9776,37.0393,128700.0
2008-07-07 14:10:00,47.99,48.19,47.92,48.14,22800.0,37.0471,37.2015,36.993,37.1629,22800.0
2008-07-07 14:20:00,48.15,48.32,48.14,48.21,40800.0,37.1706,37.3018,37.1629,37.2169,40800.0
2008-07-07 14:30:00,48.19,48.3,48.18,48.27,56200.0,37.2015,37.2864,37.1937,37.2632,56200.0
2008-07-07 14:40:00,48.27,48.27,48.04,48.09,32900.0,37.2632,37.2632,37.0857,37.1243,32900.0
2008-07-07 14:50:00,48.11,48.19,48.03,48.19,40300.0,37.1397,37.2015,37.0779,37.2015,40300.0
2008-07-07 15:00:00,48.21,48.49,48.21,48.49,52100.0,37.2169,37.433,37.2169,37.433,52100.0
2008-07-07 15:10:00,48.49,48.63,48.4,48.62,118800.0,37.433,37.5411,37.3636,37.5334,118800.0
2008-07-07 15:20:00,48.62,49.08,48.57,49.07,486600.0,37.5334,37.8885,37.4948,37.8808,486600.0
2008-07-07 15:30:00,49.07,49.08,48.91,49.0,160700.0,37.8808,37.8885,37.7573,37.8268,160700.0
2008-07-07 15:40:00,49.01,49.03,48.74,48.76,87900.0,37.8345,37.8499,37.626,37.6415,87900.0
2008-07-07 15:50:00,48.77,48.83,48.63,48.65,153800.0,37.6492,37.6955,37.5411,37.5566,153800.0
2008-07-08 09:30:00,48.0,48.41,48.0,48.15,138200.0,37.0548,37.3713,37.0548,37.1706,138200.0
2008-07-08 09:40:00,48.2,48.32,48.06,48.06,135800.0,37.2092,37.3018,37.1011,37.1011,135800.0
2008-07-08 09:50:00,48.05,48.19,48.03,48.1,68300.0,37.0934,37.2015,37.0779,37.132,68300.0
2008-07-08 10:00:00,48.07,48.09,47.8,48.06,109700.0,37.1088,37.1243,36.9004,37.1011,109700.0
2008-07-08 10:10:00,48.07,48.19,48.04,48.06,119700.0,37.1088,37.2015,37.0857,37.1011,119700.0
2008-07-08 10:20:00,48.04,48.07,47.94,48.0,89200.0,37.0857,37.1088,37.0085,37.0548,89200.0
2008-07-08 10:30:00,48.01,48.06,47.86,47.91,118200.0,37.0625,37.1011,36.9467,36.9853,118200.0
2008-07-08 10:40:00,47.92,48.1,47.85,48.1,183000.0,36.993,37.132,36.939,37.132,183000.0
2008-07-08 10:50:00,48.11,48.13,48.0,48.08,78800.0,37.1397,37.1551,37.0548,37.1165,78800.0
2008-07-08 11:00:00,48.1,48.23,48.05,48.23,91300.0,37.132,37.2323,37.0934,37.2323,91300.0
2008-07-08 11:10:00,48.24,48.4,48.13,48.24,140600.0,37.2401,37.3636,37.1551,37.2401,140600.0
2008-07-08 11:20:00,48.23,48.27,48.17,48.21,119300.0,37.2323,37.2632,37.186,37.2169,119300.0
2008-07-08 11:30:00,48.21,48.24,48.12,48.14,138600.0,37.2169,37.2401,37.1474,37.1629,138600.0
2008-07-08 11:40:00,48.11,48.14,48.07,48.09,68200.0,37.1397,37.1629,37.1088,37.1243,68200.0
2008-07-08 11:50:00,48.09,48.24,48.09,48.14,72800.0,37.1243,37.2401,37.1243,37.1629,72800.0
2008-07-08 12:00:00,48.15,48.27,48.1,48.27,112600.0,37.1706,37.2632,37.132,37.2632,112600.0
2008-07-08 12:10:00,48.27,48.37,48.25,48.26,99000.0,37.2632,37.3404,37.2478,37.2555,99000.0
2008-07-08 12:20:00,48.26,48.45,48.25,48.38,101200.0,37.2555,37.4022,37.2478,37.3481,101200.0
2008-07-08 12:30:00,48.42,48.49,48.35,48.46,70600.0,37.379,37.433,37.325,37.4099,70600.0
2008-07-08 12:40:00,48.46,48.48,48.35,48.35,116900.0,37.4099,37.4253,37.325,37.325,116900.0
2008-07-08 12:50:00,48.35,48.41,48.31,48.4,45900.0,37.325,37.3713,37.2941,37.3636,45900.0
2008-07-08 13:00:00,48.4,48.49,48.4,48.4,48900.0,37.3636,37.433,37.3636,37.3636,48900.0
2008-07-08 13:10:00,48.4,48.43,48.29,48.3,42300.0,37.3636,37.3867,37.2786,37.2864,42300.0
2008-07-08 13:20:00,48.29,48.32,48.25,48.29,37700.0,37.2786,37.3018,37.2478,37.2786,37700.0
2008-07-08 13:30:00,48.3,48.35,48.24,48.25,56300.0,37.2864,37.325,37.2401,37.2478,56300.0
2008-07-08 13:40:00,48.25,48.31,48.16,48.21,55300.0,37.2478,37.2941,37.1783,37.2169,55300.0
2008-07-08 13:50:00,48.22,48.22,48.08,48.12,27000.0,37.2246,37.2246,37.1165,37.1474,27000.0
2008-07-08 14:00:00,48.12,48.23,48.08,48.18,39400.0,37.1474,37.2323,37.1165,37.1937,39400.0
2008-07-08 14:10:00,48.18,48.3,48.17,48.28,71400.0,37.1937,37.2864,37.186,37.2709,71400.0
2008-07-08 14:20:00,48.29,48.31,48.12,48.14,79900.0,37.2786,37.2941,37.1474,37.1629,79900.0
2008-07-08 14:30:00,48.14,48.31,48.07,48.2,98100.0,37.1629,37.2941,37.1088,37.2092,98100.0
2008-07-08 14:40:00,48.21,48.49,48.2,48.47,77900.0,37.2169,37.433,37.2092,37.4176,77900.0
2008-07-08 14:50:00,48.46,48.61,48.43,48.6,62700.0,37.4099,37.5257,37.3867,37.518,62700.0
2008-07-08 15:00:00,48.61,48.74,48.6,48.69,97500.0,37.5257,37.626,37.518,37.5874,97500.0
2008-07-08 15:10:00,48.69,48.9,48.67,48.82,172700.0,37.5874,37.7496,37.572,37.6878,172700.0
2008-07-08 15:20:00,48.8,48.92,48.72,48.92,76900.0,37.6724,37.765,37.6106,37.765,76900.0
2008-07-08 15:30:00,48.92,48.97,48.88,48.93,131600.0,37.765,37.8036,37.7341,37.7727,131600.0
2008-07-08 15:40:00,48.94,48.98,48.87,48.9,80400.0,37.7804,37.8113,37.7264,37.7496,80400.0
2008-07-08 15:50:00,48.89,49.03,48.83,48.92,310500.0,37.7418,37.8499,37.6955,37.765,310500.0
2008-07-09 09:30:00,49.25,49.35,49.07,49.07,88100.0,38.0197,38.0969,37.8808,37.8808,88100.0
2008-07-09 09:40:00,49.08,49.26,49.07,49.11,99000.0,37.8885,38.0275,37.8808,37.9117,99000.0
2008-07-09 09:50:00,49.11,49.11,48.96,49.09,138000.0,37.9117,37.9117,37.7959,37.8962,138000.0
2008-07-09 10:00:00,49.09,49.2,48.95,49.2,120100.0,37.8962,37.9811,37.7882,37.9811,120100.0
2008-07-09 10:10:00,49.18,49.43,49.18,49.4,86400.0,37.9657,38.1587,37.9657,38.1355,86400.0
2008-07-09 10:20:00,49.41,49.5,49.35,49.44,82500.0,38.1433,38.2127,38.0969,38.1664,82500.0
2008-07-09 10:30:00,49.44,49.46,49.26,49.4,325800.0,38.1664,38.1819,38.0275,38.1355,325800.0
2008-07-09 10:40:00,49.4,49.42,49.26,49.35,52600.0,38.1355,38.151,38.0275,38.0969,52600.0
2008-07-09 10:50:00,49.32,49.46,49.31,49.39,38400.0,38.0738,38.1819,38.0661,38.1278,38400.0
2008-07-09 11:00:00,49.4,49.5,49.37,49.49,54200.0,38.1355,38.2127,38.1124,38.205,54200.0
2008-07-09 11:10:00,49.48,49.5,49.41,49.49,118300.0,38.1973,38.2127,38.1433,38.205,118300.0
2008-07-09 11:20:00,49.47,49.64,49.45,49.64,38000.0,38.1896,38.3208,38.1741,38.3208,38000.0
2008-07-09 11:30:00,49.62,49.64,49.37,49.37,52000.0,38.3054,38.3208,38.1124,38.1124,52000.0
2008-07-09 11:40:00,49.37,49.39,49.33,49.34,38100.0,38.1124,38.1278,38.0815,38.0892,38100.0
2008-07-09 11:50:00,49.35,49.35,49.21,49.3,29800.0,38.0969,38.0969,37.9889,38.0583,29800.0
2008-07-09 12:00:00,49.29,49.31,49.2,49.26,52100.0,38.0506,38.0661,37.9811,38.0275,52100.0
2008-07-09 12:10:00,49.27,49.33,49.21,49.3,40000.0,38.0352,38.0815,37.9889,38.0583,40000.0
2008-07-09 12:20:00,49.32,49.39,49.25,49.36,63300.0,38.0738,38.1278,38.0197,38.1047,63300.0
2008-07-09 12:30:00,49.36,49.36,49.16,49.17,56800.0,38.1047,38.1047,37.9503,37.958,56800.0
2008-07-09 12:40:00,49.17,49.2,49.08,49.19,255700.0,37.958,37.9811,37.8885,37.9734,255700.0
2008-07-09 12:50:00,49.19,49.27,49.18,49.19,61800.0,37.9734,38.0352,37.9657,37.9734,61800.0
2008-07-09 13:00:00,49.2,49.21,49.06,49.1,71200.0,37.9811,37.9889,37.8731,37.9039,71200.0
2008-07-09 13:10:00,49.14,49.2,49.1,49.17,17000.0,37.9348,37.9811,37.9039,37.958,17000.0
2008-07-09 13:20:00,49.2,49.21,49.12,49.15,18500.0,37.9811,37.9889,37.9194,37.9425,18500.0
2008-07-09 13:30:00,49.2,49.26,49.13,49.14,30000.0,37.9811,38.0275,37.9271,37.9348,30000.0
2008-07-09 13:40:00,49.16,49.22,49.16,49.2,9000.0,37.9503,37.9966,37.9503,37.9811,9000.0
2008-07-09 13:50:00,49.21,49.21,49.14,49.15,15100.0,37.9889,37.9889,37.9348,37.9425,15100.0
2008-07-09 14:00:00,49.14,49.14,49.0,49.1,37500.0,37.9348,37.9348,37.8268,37.9039,37500.0
2008-07-09 14:10:00,49.11,49.17,49.02,49.02,35500.0,37.9117,37.958,37.8422,37.8422,35500.0
2008-07-09 14:20:00,49.0,49.07,48.95,48.99,70100.0,37.8268,37.8808,37.7882,37.819,70100.0
2008-07-09 14:30:00,49.0,49.09,48.86,48.88,32200.0,37.8268,37.8962,37.7187,37.7341,32200.0
2008-07-09 14:40:00,48.87,49.02,48.83,48.84,75500.0,37.7264,37.8422,37.6955,37.7032,75500.0
2008-07-09 14:50:00,48.86,48.87,48.64,48.76,66800.0,37.7187,37.7264,37.5488,37.6415,66800.0
2008-07-09 15:00:00,48.76,48.77,48.56,48.56,115700.0,37.6415,37.6492,37.4871,37.4871,115700.0
2008-07-09 15:10:00,48.55,48.67,48.53,48.63,149300.0,37.4794,37.572,37.4639,37.5411,149300.0
2008-07-09 15:20:00,48.63,48.74,48.61,48.66,40900.0,37.5411,37.626,37.5257,37.5643,40900.0
2008-07-09 15:30:00,48.67,48.68,48.53,48.53,136500.0,37.572,37.5797,37.4639,37.4639,136500.0
2008-07-09 15:40:00,48.52,48.52,48.2,48.26,162800.0,37.4562,37.4562,37.2092,37.2555,162800.0
2008-07-09 15:50:00,48.27,48.39,48.1,48.1,215800.0,37.2632,37.3558,37.132,37.132,215800.0
2008-07-10 09:30:00,48.84,49.21,48.84,48.93,86500.0,37.7032,37.9889,37.7032,37.7727,86500.0
2008-07-10 09:40:00,48.93,49.24,48.89,49.2,153400.0,37.7727,38.012,37.7418,37.9811,153400.0
2008-07-10 09:50:00,49.2,49.2,48.88,48.9,98400.0,37.9811,37.9811,37.7341,37.7496,98400.0
2008-07-10 10:00:00,48.89,48.94,48.72,48.81,56000.0,37.7418,37.7804,37.6106,37.6801,56000.0
2008-07-10 10:10:00,48.8,48.91,48.5,48.58,89700.0,37.6724,37.7573,37.4408,37.5025,89700.0
2008-07-10 10:20:00,48.56,48.75,48.54,48.72,45900.0,37.4871,37.6338,37.4716,37.6106,45900.0
2008-07-10 10:30:00,48.73,48.86,48.64,48.8,72800.0,37.6183,37.7187,37.5488,37.6724,72800.0
2008-07-10 10:40:00,48.79,49.09,48.78,49.06,94600.0,37.6646,37.8962,37.6569,37.8731,94600.0
2008-07-10 10:50:00,49.05,49.06,48.88,48.9,36500.0,37.8653,37.8731,37.7341,37.7496,36500.0
2008-07-10 11:00:00,48.92,49.15,48.84,48.92,63600.0,37.765,37.9425,37.7032,37.765,63600.0
2008-07-10 11:10:00,48.95,49.03,48.81,48.9,35800.0,37.7882,37.8499,37.6801,37.7496,35800.0
2008-07-10 11:20:00,48.9,49.02,48.87,48.95,83900.0,37.7496,37.8422,37.7264,37.7882,83900.0
2008-07-10 11:30:00,48.94,49.3,48.94,49.26,72300.0,37.7804,38.0583,37.7804,38.0275,72300.0
2008-07-10 11:40:00,49.27,49.31,48.98,49.0,75000.0,38.0352,38.0661,37.8113,37.8268,75000.0
2008-07-10 11:50:00,49.01,49.07,48.91,48.97,62100.0,37.8345,37.8808,37.7573,37.8036,62100.0
2008-07-10 12:00:00,49.01,49.22,49.0,49.13,48000.0,37.8345,37.9966,37.8268,37.9271,48000.0
2008-07-10 12:10:00,49.1,49.31,49.1,49.19,27500.0,37.9039,38.0661,37.9039,37.9734,27500.0
2008-07-10 12:20:00,49.2,49.21,49.02,49.02,20800.0,37.9811,37.9889,37.8422,37.8422,20800.0
2008-07-10 12:30:00,49.03,49.09,49.02,49.06,13800.0,37.8499,37.8962,37.8422,37.8731,13800.0
2008-07-10 12:40:00,49.07,49.17,49.06,49.07,13600.0,37.8808,37.958,37.8731,37.8808,13600.0
2008-07-10 12:50:00,49.05,49.07,48.92,48.94,203900.0,37.8653,37.8808,37.765,37.7804,203900.0
2008-07-10 13:00:00,48.98,49.18,48.98,49.14,15600.0,37.8113,37.9657,37.8113,37.9348,15600.0
2008-07-10 13:10:00,49.12,49.26,49.07,49.21,26000.0,37.9194,38.0275,37.8808,37.9889,26000.0
2008-07-10 13:20:00,49.19,49.25,49.12,49.23,12400.0,37.9734,38.0197,37.9194,38.0043,12400.0
2008-07-10 13:30:00,49.22,49.34,49.22,49.27,44200.0,37.9966,38.0892,37.9966,38.0352,44200.0
2008-07-10 13:40:00,49.29,49.31,49.26,49.3,17800.0,38.0506,38.0661,38.0275,38.0583,17800.0
2008-07-10 13:50:00,49.31,49.44,49.25,49.25,28600.0,38.0661,38.1664,38.0197,38.0197,28600.0
2008-07-10 14:00:00,49.23,49.25,49.14,49.15,40600.0,38.0043,38.0197,37.9348,37.9425,40600.0
2008-07-10 14:10:00,49.14,49.23,48.99,48.99,30700.0,37.9348,38.0043,37.819,37.819,30700.0
2008-07-10 14:20:00,48.98,49.07,48.76,48.83,60800.0,37.8113,37.8808,37.6415,37.6955,60800.0
2008-07-10 14:30:00,48.84,48.92,48.78,48.85,21600.0,37.7032,37.765,37.6569,37.711,21600.0
2008-07-10 14:40:00,48.87,48.89,48.59,48.62,38200.0,37.7264,37.7418,37.5102,37.5334,38200.0
2008-07-10 14:50:00,48.61,48.68,48.5,48.6,70000.0,37.5257,37.5797,37.4408,37.518,70000.0
2008-07-10 15:00:00,48.57,48.9,48.55,48.87,76500.0,37.4948,37.7496,37.4794,37.7264,76500.0
2008-07-10 15:10:00,48.87,48.91,48.79,48.79,40100.0,37.7264,37.7573,37.6646,37.6646,40100.0
2008-07-10 15:20:00,48.82,49.08,48.82,49.07,118400.0,37.6878,37.8885,37.6878,37.8808,118400.0
2008-07-10 15:30:00,49.04,49.1,48.89,48.99,77500.0,37.8576,37.9039,37.7418,37.819,77500.0
2008-07-10 15:40:00,48.99,49.24,48.92,49.15,122100.0,37.819,38.012,37.765,37.9425,122100.0
2008-07-10 15:50:00,49.14,49.41,49.1,49.29,179400.0,37.9348,38.1433,37.9039,38.0506,179400.0
2008-07-11 09:30:00,49.19,49.3,48.74,49.15,67600.0,37.9734,38.0583,37.626,37.9425,67600.0
2008-07-11 09:40:00,49.15,49.51,49.09,49.51,64900.0,37.9425,38.2205,37.8962,38.2205,64900.0
2008-07-11 09:50:00,49.53,49.6,49.35,49.58,41700.0,38.2359,38.2899,38.0969,38.2745,41700.0
2008-07-11 10:00:00,49.57,49.68,49.49,49.65,138600.0,38.2668,38.3517,38.205,38.3285,138600.0
2008-07-11 10:10:00,49.62,49.64,49.43,49.48,79300.0,38.3054,38.3208,38.1587,38.1973,79300.0
2008-07-11 10:20:00,49.48,49.51,49.12,49.25,84600.0,38.1973,38.2205,37.9194,38.0197,84600.0
2008-07-11 10:30:00,49.23,49.31,49.07,49.1,67400.0,38.0043,38.0661,37.8808,37.9039,67400.0
2008-07-11 10:40:00,49.1,49.27,49.1,49.25,52300.0,37.9039,38.0352,37.9039,38.0197,52300.0
2008-07-11 10:50:00,49.26,49.37,49.2,49.3,72000.0,38.0275,38.1124,37.9811,38.0583,72000.0
2008-07-11 11:00:00,49.31,49.34,49.12,49.19,67300.0,38.0661,38.0892,37.9194,37.9734,67300.0
2008-07-11 11:10:00,49.19,49.32,49.05,49.08,24800.0,37.9734,38.0738,37.8653,37.8885,24800.0
2008-07-11 11:20:00,49.14,49.14,48.95,48.98,38200.0,37.9348,37.9348,37.7882,37.8113,38200.0
2008-07-11 11:30:00,48.96,49.07,48.82,49.01,16600.0,37.7959,37.8808,37.6878,37.8345,16600.0
2008-07-11 11:40:00,49.02,49.16,48.97,49.07,23400.0,37.8422,37.9503,37.8036,37.8808,23400.0
2008-07-11 11:50:00,49.05,49.08,48.98,49.02,59500.0,37.8653,37.8885,37.8113,37.8422,59500.0
2008-07-11 12:00:00,49.01,49.09,48.89,48.89,70000.0,37.8345,37.8962,37.7418,37.7418,70000.0
2008-07-11 12:10:00,48.89,48.93,48.84,48.89,59900.0,37.7418,37.7727,37.7032,37.7418,59900.0
2008-07-11 12:20:00,48.86,48.96,48.84,48.9,50900.0,37.7187,37.7959,37.7032,37.7496,50900.0
2008-07-11 12:30:00,48.92,48.95,48.81,48.83,41900.0,37.765,37.7882,37.6801,37.6955,41900.0
2008-07-11 12:40:00,48.8,48.96,48.8,48.92,31400.0,37.6724,37.7959,37.6724,37.765,31400.0
2008-07-11 12:50:00,48.94,48.96,48.75,48.84,21400.0,37.7804,37.7959,37.6338,37.7032,21400.0
2008-07-11 13:00:00,48.83,48.91,48.77,48.89,45900.0,37.6955,37.7573,37.6492,37.7418,45900.0
2008-07-11 13:10:00,48.89,49.02,48.8,49.02,55300.0,37.7418,37.8422,37.6724,37.8422,55300.0
2008-07-11 13:20:00,49.03,49.12,48.97,49.02,43000.0,37.8499,37.9194,37.8036,37.8422,43000.0
2008-07-11 13:30:00,49.0,49.18,48.97,49.17,25600.0,37.8268,37.9657,37.8036,37.958,25600.0
2008-07-11 13:40:00,49.18,49.25,49.07,49.11,33800.0,37.9657,38.0197,37.8808,37.9117,33800.0
2008-07-11 13:50:00,49.12,49.29,49.02,49.18,25600.0,37.9194,38.0506,37.8422,37.9657,25600.0
2008-07-11 14:00:00,49.18,49.4,49.12,49.24,66500.0,37.9657,38.1355,37.9194,38.012,66500.0
2008-07-11 14:10:00,49.25,49.34,49.17,49.27,44200.0,38.0197,38.0892,37.958,38.0352,44200.0
2008-07-11 14:20:00,49.27,49.27,49.02,49.13,63300.0,38.0352,38.0352,37.8422,37.9271,63300.0
2008-07-11 14:30:00,49.13,49.19,48.94,49.1,35900.0,37.9271,37.9734,37.7804,37.9039,35900.0
2008-07-11 14:40:00,49.1,49.57,49.06,49.56,42300.0,37.9039,38.2668,37.8731,38.2591,42300.0
2008-07-11 14:50:00,49.56,49.72,49.35,49.72,124300.0,38.2591,38.3826,38.0969,38.3826,124300.0
2008-07-11 15:00:00,49.75,50.0,49.57,49.91,173600.0,38.4057,38.5987,38.2668,38.5292,173600.0
2008-07-11 15:10:00,49.91,49.95,49.46,49.52,202900.0,38.5292,38.5601,38.1819,38.2282,202900.0
2008-07-11 15:20:00,49.44,49.65,49.36,49.53,74200.0,38.1664,38.3285,38.1047,38.2359,74200.0
2008-07-11 15:30:00,49.53,49.56,49.26,49.53,74500.0,38.2359,38.2591,38.0275,38.2359,74500.0
2008-07-11 15:40:00,49.55,49.6,49.39,49.44,125100.0,38.2513,38.2899,38.1278,38.1664,125100.0
2008-07-11 15:50:00,49.45,49.71,49.45,49.53,90400.0,38.1741,38.3749,38.1741,38.2359,90400.0
2008-07-14 09:30:00,49.93,49.93,49.72,49.79,38100.0,38.5447,38.5447,38.3826,38.4366,38100.0
2008-07-14 09:40:00,49.8,49.82,49.59,49.67,32700.0,38.4443,38.4598,38.2822,38.344,32700.0
2008-07-14 09:50:00,49.59,49.62,49.39,49.44,84400.0,38.2822,38.3054,38.1278,38.1664,84400.0
2008-07-14 10:00:00,49.43,49.61,49.3,49.59,31900.0,38.1587,38.2977,38.0583,38.2822,31900.0
2008-07-14 10:10:00,49.52,49.59,49.47,49.59,19300.0,38.2282,38.2822,38.1896,38.2822,19300.0
2008-07-14 10:20:00,49.56,49.6,49.28,49.38,43800.0,38.2591,38.2899,38.0429,38.1201,43800.0
2008-07-14 10:30:00,49.4,49.54,49.35,49.44,32600.0,38.1355,38.2436,38.0969,38.1664,32600.0
2008-07-14 10:40:00,49.44,49.46,49.23,49.24,84300.0,38.1664,38.1819,38.0043,38.012,84300.0
2008-07-14 10:50:00,49.26,49.44,49.25,49.44,13900.0,38.0275,38.1664,38.0197,38.1664,13900.0
2008-07-14 11:00:00,49.45,49.46,49.33,49.36,21500.0,38.1741,38.1819,38.0815,38.1047,21500.0
2008-07-14 11:10:00,49.32,49.34,49.2,49.29,19900.0,38.0738,38.0892,37.9811,38.0506,19900.0
2008-07-14 11:20:00,49.26,49.29,49.15,49.24,21200.0,38.0275,38.0506,37.9425,38.012,21200.0
2008-07-14 11:30:00,49.23,49.3,49.14,49.21,12900.0,38.0043,38.0583,37.9348,37.9889,12900.0
2008-07-14 11:40:00,49.14,49.28,49.14,49.22,4600.0,37.9348,38.0429,37.9348,37.9966,4600.0
2008-07-14 11:50:00,49.22,49.23,48.83,49.02,66800.0,37.9966,38.0043,37.6955,37.8422,66800.0
2008-07-14 12:00:00,49.02,49.06,48.9,48.98,32200.0,37.8422,37.8731,37.7496,37.8113,32200.0
2008-07-14 12:10:00,48.99,49.12,48.94,49.1,10900.0,37.819,37.9194,37.7804,37.9039,10900.0
2008-07-14 12:20:00,49.09,49.11,48.97,49.02,11700.0,37.8962,37.9117,37.8036,37.8422,11700.0
2008-07-14 12:30:00,49.05,49.09,48.93,49.02,39700.0,37.8653,37.8962,37.7727,37.8422,39700.0
2008-07-14 12:40:00,49.05,49.09,49.01,49.06,7600.0,37.8653,37.8962,37.8345,37.8731,7600.0
2008-07-14 12:50:00,49.08,49.17,49.03,49.04,33400.0,37.8885,37.958,37.8499,37.8576,33400.0
2008-07-14 13:00:00,49.05,49.05,48.9,48.93,15800.0,37.8653,37.8653,37.7496,37.7727,15800.0
2008-07-14 13:10:00,48.94,49.04,48.87,48.98,23500.0,37.7804,37.8576,37.7264,37.8113,23500.0
2008-07-14 13:20:00,49.0,49.1,48.98,49.04,23100.0,37.8268,37.9039,37.8113,37.8576,23100.0
2008-07-14 13:30:00,49.05,49.09,48.98,49.09,9100.0,37.8653,37.8962,37.8113,37.8962,9100.0
2008-07-14 13:40:00,49.16,49.32,49.12,49.27,23200.0,37.9503,38.0738,37.9194,38.0352,23200.0
2008-07-14 13:50:00,49.27,49.27,49.14,49.22,11500.0,38.0352,38.0352,37.9348,37.9966,11500.0
2008-07-14 14:00:00,49.23,49.33,49.18,49.3,23200.0,38.0043,38.0815,37.9657,38.0583,23200.0
2008-07-14 14:10:00,49.28,49.33,49.18,49.19,18700.0,38.0429,38.0815,37.9657,37.9734,18700.0
2008-07-14 14:20:00,49.19,49.28,49.17,49.21,9100.0,37.9734,38.0429,37.958,37.9889,9100.0
2008-07-14 14:30:00,49.27,49.33,49.24,49.3,9800.0,38.0352,38.0815,38.012,38.0583,9800.0
2008-07-14 14:40:00,49.28,49.28,49.11,49.16,10800.0,38.0429,38.0429,37.9117,37.9503,10800.0
2008-07-14 14:50:00,49.17,49.17,49.06,49.11,18700.0,37.958,37.958,37.8731,37.9117,18700.0
2008-07-14 15:00:00,49.12,49.16,49.0,49.06,20200.0,37.9194,37.9503,37.8268,37.8731,20200.0
2008-07-14 15:10:00,49.07,49.16,49.07,49.12,44300.0,37.8808,37.9503,37.8808,37.9194,44300.0
2008-07-14 15:20:00,49.13,49.41,49.11,49.33,53100.0,37.9271,38.1433,37.9117,38.0815,53100.0
2008-07-14 15:30:00,49.33,49.57,49.33,49.49,53900.0,38.0815,38.2668,38.0815,38.205,53900.0
2008-07-14 15:40:00,49.47,49.57,49.38,49.55,87500.0,38.1896,38.2668,38.1201,38.2513,87500.0
2008-07-14 15:50:00,49.57,49.59,49.24,49.24,162900.0,38.2668,38.2822,38.012,38.012,162900.0
2008-07-15 09:30:00,47.81,48.04,47.62,47.62,114300.0,36.9081,37.0857,36.7614,36.7614,114300.0
2008-07-15 09:40:00,47.63,47.69,47.47,47.49,69900.0,36.7691,36.8155,36.6456,36.6611,69900.0
2008-07-15 09:50:00,47.48,47.49,47.13,47.19,251200.0,36.6533,36.6611,36.3832,36.4295,251200.0
2008-07-15 10:00:00,47.21,47.21,46.86,46.9,240500.0,36.4449,36.4449,36.1747,36.2056,240500.0
2008-07-15 10:10:00,46.91,47.31,46.9,47.31,154500.0,36.2133,36.5221,36.2056,36.5221,154500.0
2008-07-15 10:20:00,47.3,47.36,47.15,47.19,126000.0,36.5144,36.5607,36.3986,36.4295,126000.0
2008-07-15 10:30:00,47.18,47.19,47.01,47.1,60200.0,36.4218,36.4295,36.2905,36.36,60200.0
2008-07-15 10:40:00,47.1,47.24,47.08,47.23,67800.0,36.36,36.4681,36.3446,36.4604,67800.0
2008-07-15 10:50:00,47.23,47.33,47.2,47.22,78000.0,36.4604,36.5376,36.4372,36.4526,78000.0
2008-07-15 11:00:00,47.24,47.78,47.21,47.66,128200.0,36.4681,36.8849,36.4449,36.7923,128200.0
2008-07-15 11:10:00,47.66,47.68,47.48,47.68,163300.0,36.7923,36.8077,36.6533,36.8077,163300.0
2008-07-15 11:20:00,47.7,47.72,47.43,47.45,116800.0,36.8232,36.8386,36.6148,36.6302,116800.0
2008-07-15 11:30:00,47.48,47.52,47.38,47.46,61100.0,36.6533,36.6842,36.5762,36.6379,61100.0
2008-07-15 11:40:00,47.46,47.5,47.32,47.46,55400.0,36.6379,36.6688,36.5298,36.6379,55400.0
2008-07-15 11:50:00,47.46,47.8,47.45,47.77,74000.0,36.6379,36.9004,36.6302,36.8772,74000.0
2008-07-15 12:00:00,47.77,47.9,47.69,47.75,103100.0,36.8772,36.9776,36.8155,36.8618,103100.0
2008-07-15 12:10:00,47.74,47.9,47.68,47.9,60400.0,36.8541,36.9776,36.8077,36.9776,60400.0
2008-07-15 12:20:00,47.91,47.99,47.85,47.92,66300.0,36.9853,37.0471,36.939,36.993,66300.0
2008-07-15 12:30:00,47.93,48.19,47.9,48.15,79100.0,37.0007,37.2015,36.9776,37.1706,79100.0
2008-07-15 12:40:00,48.13,48.25,48.07,48.07,51200.0,37.1551,37.2478,37.1088,37.1088,51200.0
2008-07-15 12:50:00,48.04,48.19,48.02,48.19,37500.0,37.0857,37.2015,37.0702,37.2015,37500.0
2008-07-15 13:00:00,48.18,48.37,48.15,48.21,49900.0,37.1937,37.3404,37.1706,37.2169,49900.0
2008-07-15 13:10:00,48.23,48.35,48.12,48.13,49700.0,37.2323,37.325,37.1474,37.1551,49700.0
2008-07-15 13:20:00,48.16,48.17,47.96,48.03,36300.0,37.1783,37.186,37.0239,37.0779,36300.0
2008-07-15 13:30:00,48.02,48.13,47.87,47.87,70300.0,37.0702,37.1551,36.9544,36.9544,70300.0
2008-07-15 13:40:00,47.87,48.12,47.87,48.12,29800.0,36.9544,37.1474,36.9544,37.1474,29800.0
2008-07-15 13:50:00,48.12,48.13,47.97,48.0,19900.0,37.1474,37.1551,37.0316,37.0548,19900.0
2008-07-15 14:00:00,48.01,48.02,47.78,47.82,47300.0,37.0625,37.0702,36.8849,36.9158,47300.0
2008-07-15 14:10:00,47.79,48.06,47.77,48.03,29600.0,36.8927,37.1011,36.8772,37.0779,29600.0
2008-07-15 14:20:00,48.03,48.05,47.9,48.01,58400.0,37.0779,37.0934,36.9776,37.0625,58400.0
2008-07-15 14:30:00,48.01,48.12,48.0,48.09,25600.0,37.0625,37.1474,37.0548,37.1243,25600.0
2008-07-15 14:40:00,48.09,48.13,48.05,48.13,44100.0,37.1243,37.1551,37.0934,37.1551,44100.0
2008-07-15 14:50:00,48.14,48.3,48.08,48.26,59700.0,37.1629,37.2864,37.1165,37.2555,59700.0
2008-07-15 15:00:00,48.27,48.44,48.24,48.35,89700.0,37.2632,37.3944,37.2401,37.325,89700.0
2008-07-15 15:10:00,48.36,48.44,48.17,48.29,96000.0,37.3327,37.3944,37.186,37.2786,96000.0
2008-07-15 15:20:00,48.29,48.29,48.0,48.01,53500.0,37.2786,37.2786,37.0548,37.0625,53500.0
2008-07-15 15:30:00,48.0,48.07,47.81,47.81,40200.0,37.0548,37.1088,36.9081,36.9081,40200.0
2008-07-15 15:40:00,47.83,47.87,47.63,47.71,138200.0,36.9235,36.9544,36.7691,36.8309,138200.0
2008-07-15 15:50:00,47.72,47.83,47.53,47.7,236000.0,36.8386,36.9235,36.6919,36.8232,236000.0
2008-07-16 09:30:00,47.58,47.93,47.58,47.73,64800.0,36.7305,37.0007,36.7305,36.8463,64800.0
2008-07-16 09:40:00,47.74,47.74,47.41,47.53,149400.0,36.8541,36.8541,36.5993,36.6919,149400.0
2008-07-16 09:50:00,47.53,48.06,47.52,48.05,98500.0,36.6919,37.1011,36.6842,37.0934,98500.0
2008-07-16 10:00:00,48.04,48.09,47.89,47.97,94900.0,37.0857,37.1243,36.9699,37.0316,94900.0
2008-07-16 10:10:00,47.97,48.06,47.85,47.88,109400.0,37.0316,37.1011,36.939,36.9621,109400.0
2008-07-16 10:20:00,47.88,48.08,47.86,48.06,75600.0,36.9621,37.1165,36.9467,37.1011,75600.0
2008-07-16 10:30:00,48.05,48.38,48.01,48.37,54900.0,37.0934,37.3481,37.0625,37.3404,54900.0
2008-07-16 10:40:00,48.38,48.45,48.2,48.22,89500.0,37.3481,37.4022,37.2092,37.2246,89500.0
2008-07-16 10:50:00,48.21,48.33,48.17,48.3,27600.0,37.2169,37.3095,37.186,37.2864,27600.0
2008-07-16 11:00:00,48.33,48.48,48.3,48.43,37300.0,37.3095,37.4253,37.2864,37.3867,37300.0
2008-07-16 11:10:00,48.44,48.47,48.35,48.39,27000.0,37.3944,37.4176,37.325,37.3558,27000.0
2008-07-16 11:20:00,48.4,48.43,48.25,48.33,104400.0,37.3636,37.3867,37.2478,37.3095,104400.0
2008-07-16 11:30:00,48.34,48.41,48.26,48.27,33800.0,37.3172,37.3713,37.2555,37.2632,33800.0
2008-07-16 11:40:00,48.27,48.33,48.22,48.31,67900.0,37.2632,37.3095,37.2246,37.2941,67900.0
2008-07-16 11:50:00,48.32,48.52,48.32,48.49,116000.0,37.3018,37.4562,37.3018,37.433,116000.0
2008-07-16 12:00:00,48.48,48.54,48.4,48.4,139600.0,37.4253,37.4716,37.3636,37.3636,139600.0
2008-07-16 12:10:00,48.4,48.48,48.35,48.4,25900.0,37.3636,37.4253,37.325,37.3636,25900.0
2008-07-16 12:20:00,48.42,48.51,48.32,48.49,24300.0,37.379,37.4485,37.3018,37.433,24300.0
2008-07-16 12:30:00,48.49,48.5,48.45,48.47,36900.0,37.433,37.4408,37.4022,37.4176,36900.0
2008-07-16 12:40:00,48.46,48.55,48.42,48.46,35400.0,37.4099,37.4794,37.379,37.4099,35400.0
2008-07-16 12:50:00,48.5,48.57,48.45,48.57,50600.0,37.4408,37.4948,37.4022,37.4948,50600.0
2008-07-16 13:00:00,48.57,48.69,48.55,48.68,37400.0,37.4948,37.5874,37.4794,37.5797,37400.0
2008-07-16 13:10:00,48.69,48.69,48.57,48.57,68900.0,37.5874,37.5874,37.4948,37.4948,68900.0
2008-07-16 13:20:00,48.56,48.67,48.56,48.64,35500.0,37.4871,37.572,37.4871,37.5488,35500.0
2008-07-16 13:30:00,48.65,48.67,48.59,48.6,16200.0,37.5566,37.572,37.5102,37.518,16200.0
2008-07-16 13:40:00,48.61,48.64,48.49,48.49,35200.0,37.5257,37.5488,37.433,37.433,35200.0
2008-07-16 13:50:00,48.49,48.54,48.49,48.54,21300.0,37.433,37.4716,37.433,37.4716,21300.0
2008-07-16 14:00:00,48.53,48.62,48.36,48.44,56600.0,37.4639,37.5334,37.3327,37.3944,56600.0
2008-07-16 14:10:00,48.42,48.65,48.42,48.61,51600.0,37.379,37.5566,37.379,37.5257,51600.0
2008-07-16 14:20:00,48.57,48.7,48.57,48.66,46400.0,37.4948,37.5952,37.4948,37.5643,46400.0
2008-07-16 14:30:00,48.66,48.81,48.64,48.77,57800.0,37.5643,37.6801,37.5488,37.6492,57800.0
2008-07-16 14:40:00,48.81,48.81,48.68,48.75,17600.0,37.6801,37.6801,37.5797,37.6338,17600.0
2008-07-16 14:50:00,48.75,48.9,48.73,48.87,48500.0,37.6338,37.7496,37.6183,37.7264,48500.0
2008-07-16 15:00:00,48.85,48.99,48.83,48.96,101000.0,37.711,37.819,37.6955,37.7959,101000.0
2008-07-16 15:10:00,48.98,48.99,48.85,48.93,52700.0,37.8113,37.819,37.711,37.7727,52700.0
2008-07-16 15:20:00,48.94,49.08,48.94,49.07,174000.0,37.7804,37.8885,37.7804,37.8808,174000.0
2008-07-16 15:30:00,49.07,49.17,49.07,49.13,133400.0,37.8808,37.958,37.8808,37.9271,133400.0
2008-07-16 15:40:00,49.11,49.13,49.01,49.04,170700.0,37.9117,37.9271,37.8345,37.8576,170700.0
2008-07-16 15:50:00,49.04,49.24,48.98,49.12,305900.0,37.8576,38.012,37.8113,37.9194,305900.0
2008-07-17 09:30:00,48.82,49.11,48.82,49.09,101700.0,37.6878,37.9117,37.6878,37.8962,101700.0
2008-07-17 09:40:00,49.09,49.23,49.01,49.12,80800.0,37.8962,38.0043,37.8345,37.9194,80800.0
2008-07-17 09:50:00,49.1,49.11,48.85,48.85,97000.0,37.9039,37.9117,37.711,37.711,97000.0
2008-07-17 10:00:00,48.83,48.95,48.76,48.85,142600.0,37.6955,37.7882,37.6415,37.711,142600.0
2008-07-17 10:10:00,48.85,48.9,48.78,48.89,54300.0,37.711,37.7496,37.6569,37.7418,54300.0
2008-07-17 10:20:00,48.87,48.87,48.75,48.77,66200.0,37.7264,37.7264,37.6338,37.6492,66200.0
2008-07-17 10:30:00,48.76,48.89,48.72,48.72,75100.0,37.6415,37.7418,37.6106,37.6106,75100.0
2008-07-17 10:40:00,48.72,48.84,48.63,48.75,51000.0,37.6106,37.7032,37.5411,37.6338,51000.0
2008-07-17 10:50:00,48.74,48.74,48.58,48.61,41800.0,37.626,37.626,37.5025,37.5257,41800.0
2008-07-17 11:00:00,48.62,48.68,48.44,48.47,72400.0,37.5334,37.5797,37.3944,37.4176,72400.0
2008-07-17 11:10:00,48.47,48.55,48.41,48.51,60500.0,37.4176,37.4794,37.3713,37.4485,60500.0
2008-07-17 11:20:00,48.51,48.67,48.47,48.65,46900.0,37.4485,37.572,37.4176,37.5566,46900.0
2008-07-17 11:30:00,48.66,48.76,48.63,48.75,22700.0,37.5643,37.6415,37.5411,37.6338,22700.0
2008-07-17 11:40:00,48.73,48.86,48.71,48.83,42600.0,37.6183,37.7187,37.6029,37.6955,42600.0
2008-07-17 11:50:00,48.82,48.84,48.78,48.81,42000.0,37.6878,37.7032,37.6569,37.6801,42000.0
2008-07-17 12:00:00,48.8,48.8,48.65,48.65,33300.0,37.6724,37.6724,37.5566,37.5566,33300.0
2008-07-17 12:10:00,48.64,48.68,48.59,48.62,54000.0,37.5488,37.5797,37.5102,37.5334,54000.0
2008-07-17 12:20:00,48.61,48.68,48.59,48.61,18200.0,37.5257,37.5797,37.5102,37.5257,18200.0
2008-07-17 12:30:00,48.61,48.61,48.45,48.45,30800.0,37.5257,37.5257,37.4022,37.4022,30800.0
2008-07-17 12:40:00,48.43,48.47,48.39,48.47,115800.0,37.3867,37.4176,37.3558,37.4176,115800.0
2008-07-17 12:50:00,48.46,48.58,48.44,48.51,25400.0,37.4099,37.5025,37.3944,37.4485,25400.0
2008-07-17 13:00:00,48.49,48.66,48.47,48.62,81800.0,37.433,37.5643,37.4176,37.5334,81800.0
2008-07-17 13:10:00,48.6,48.94,48.59,48.93,61700.0,37.518,37.7804,37.5102,37.7727,61700.0
2008-07-17 13:20:00,48.89,48.95,48.85,48.88,41900.0,37.7418,37.7882,37.711,37.7341,41900.0
2008-07-17 13:30:00,48.87,49.1,48.84,49.09,76700.0,37.7264,37.9039,37.7032,37.8962,76700.0
2008-07-17 13:40:00,49.05,49.2,49.05,49.11,93000.0,37.8653,37.9811,37.8653,37.9117,93000.0
2008-07-17 13:50:00,49.11,49.16,49.06,49.06,43800.0,37.9117,37.9503,37.8731,37.8731,43800.0
2008-07-17 14:00:00,49.07,49.18,49.03,49.13,83400.0,37.8808,37.9657,37.8499,37.9271,83400.0
2008-07-17 14:10:00,49.12,49.22,49.11,49.13,58700.0,37.9194,37.9966,37.9117,37.9271,58700.0
2008-07-17 14:20:00,49.12,49.26,49.09,49.24,86300.0,37.9194,38.0275,37.8962,38.012,86300.0
2008-07-17 14:30:00,49.23,49.23,49.06,49.1,86100.0,38.0043,38.0043,37.8731,37.9039,86100.0
2008-07-17 14:40:00,49.1,49.14,48.92,48.96,57400.0,37.9039,37.9348,37.765,37.7959,57400.0
2008-07-17 14:50:00,48.96,49.01,48.77,48.86,33600.0,37.7959,37.8345,37.6492,37.7187,33600.0
2008-07-17 15:00:00,48.85,48.95,48.77,48.77,67700.0,37.711,37.7882,37.6492,37.6492,67700.0
2008-07-17 15:10:00,48.76,48.8,48.69,48.76,91500.0,37.6415,37.6724,37.5874,37.6415,91500.0
2008-07-17 15:20:00,48.75,48.86,48.73,48.75,73400.0,37.6338,37.7187,37.6183,37.6338,73400.0
2008-07-17 15:30:00,48.74,48.87,48.62,48.66,86400.0,37.626,37.7264,37.5334,37.5643,86400.0
2008-07-17 15:40:00,48.65,48.9,48.62,48.86,129900.0,37.5566,37.7496,37.5334,37.7187,129900.0
2008-07-17 15:50:00,48.84,48.9,48.75,48.8,148400.0,37.7032,37.7496,37.6338,37.6724,148400.0
2008-07-18 09:30:00,48.48,48.48,48.19,48.23,100700.0,37.4253,37.4253,37.2015,37.2323,100700.0
2008-07-18 09:40:00,48.18,48.29,48.07,48.29,89700.0,37.1937,37.2786,37.1088,37.2786,89700.0
2008-07-18 09:50:00,48.26,48.39,48.1,48.18,161800.0,37.2555,37.3558,37.132,37.1937,161800.0
2008-07-18 10:00:00,48.23,48.38,48.15,48.37,55500.0,37.2323,37.3481,37.1706,37.3404,55500.0
2008-07-18 10:10:00,48.36,48.36,48.27,48.27,31100.0,37.3327,37.3327,37.2632,37.2632,31100.0
2008-07-18 10:20:00,48.27,48.32,48.17,48.32,11000.0,37.2632,37.3018,37.186,37.3018,11000.0
2008-07-18 10:30:00,48.33,48.36,48.25,48.31,21600.0,37.3095,37.3327,37.2478,37.2941,21600.0
2008-07-18 10:40:00,48.28,48.49,48.26,48.49,18000.0,37.2709,37.433,37.2555,37.433,18000.0
2008-07-18 10:50:00,48.5,48.52,48.39,48.44,35400.0,37.4408,37.4562,37.3558,37.3944,35400.0
2008-07-18 11:00:00,48.44,48.47,48.38,48.47,7200.0,37.3944,37.4176,37.3481,37.4176,7200.0
2008-07-18 11:10:00,48.5,48.64,48.5,48.57,40000.0,37.4408,37.5488,37.4408,37.4948,40000.0
2008-07-18 11:20:00,48.56,48.62,48.47,48.59,58300.0,37.4871,37.5334,37.4176,37.5102,58300.0
2008-07-18 11:30:00,48.59,48.65,48.55,48.57,86300.0,37.5102,37.5566,37.4794,37.4948,86300.0
2008-07-18 11:40:00,48.58,48.64,48.58,48.6,102100.0,37.5025,37.5488,37.5025,37.518,102100.0
2008-07-18 11:50:00,48.6,48.62,48.53,48.54,36500.0,37.518,37.5334,37.4639,37.4716,36500.0
2008-07-18 12:00:00,48.54,48.55,48.47,48.47,24600.0,37.4716,37.4794,37.4176,37.4176,24600.0
2008-07-18 12:10:00,48.49,48.49,48.34,48.39,66900.0,37.433,37.433,37.3172,37.3558,66900.0
2008-07-18 12:20:00,48.41,48.43,48.31,48.33,65600.0,37.3713,37.3867,37.2941,37.3095,65600.0
2008-07-18 12:30:00,48.32,48.39,48.27,48.27,59100.0,37.3018,37.3558,37.2632,37.2632,59100.0
2008-07-18 12:40:00,48.27,48.32,48.22,48.27,57100.0,37.2632,37.3018,37.2246,37.2632,57100.0
2008-07-18 12:50:00,48.27,48.3,48.19,48.21,26800.0,37.2632,37.2864,37.2015,37.2169,26800.0
2008-07-18 13:00:00,48.22,48.28,48.17,48.2,20500.0,37.2246,37.2709,37.186,37.2092,20500.0
2008-07-18 13:10:00,48.21,48.29,48.14,48.21,38000.0,37.2169,37.2786,37.1629,37.2169,38000.0
2008-07-18 13:20:00,48.21,48.27,48.17,48.24,31400.0,37.2169,37.2632,37.186,37.2401,31400.0
2008-07-18 13:30:00,48.21,48.42,48.16,48.32,222400.0,37.2169,37.379,37.1783,37.3018,222400.0
2008-07-18 13:40:00,48.31,48.39,48.28,48.34,21300.0,37.2941,37.3558,37.2709,37.3172,21300.0
2008-07-18 13:50:00,48.34,48.39,48.32,48.32,12400.0,37.3172,37.3558,37.3018,37.3018,12400.0
2008-07-18 14:00:00,48.32,48.38,48.28,48.32,14600.0,37.3018,37.3481,37.2709,37.3018,14600.0
2008-07-18 14:10:00,48.32,48.44,48.31,48.4,15400.0,37.3018,37.3944,37.2941,37.3636,15400.0
2008-07-18 14:20:00,48.4,48.53,48.39,48.46,56700.0,37.3636,37.4639,37.3558,37.4099,56700.0
2008-07-18 14:30:00,48.46,48.49,48.35,48.39,29200.0,37.4099,37.433,37.325,37.3558,29200.0
2008-07-18 14:40:00,48.39,48.43,48.39,48.41,19100.0,37.3558,37.3867,37.3558,37.3713,19100.0
2008-07-18 14:50:00,48.41,48.42,48.22,48.27,22200.0,37.3713,37.379,37.2246,37.2632,22200.0
2008-07-18 15:00:00,48.27,48.27,48.2,48.23,27700.0,37.2632,37.2632,37.2092,37.2323,27700.0
2008-07-18 15:10:00,48.22,48.3,48.21,48.21,49100.0,37.2246,37.2864,37.2169,37.2169,49100.0
2008-07-18 15:20:00,48.24,48.32,48.22,48.26,31100.0,37.2401,37.3018,37.2246,37.2555,31100.0
2008-07-18 15:30:00,48.27,48.5,48.26,48.46,44500.0,37.2632,37.4408,37.2555,37.4099,44500.0
2008-07-18 15:40:00,48.44,48.54,48.4,48.48,53100.0,37.3944,37.4716,37.3636,37.4253,53100.0
2008-07-18 15:50:00,48.46,48.47,48.31,48.33,80300.0,37.4099,37.4176,37.2941,37.3095,80300.0
2008-07-21 09:30:00,49.57,49.86,49.5,49.73,60700.0,38.2668,38.4906,38.2127,38.3903,60700.0
2008-07-21 09:40:00,49.76,49.76,49.68,49.73,11600.0,38.4135,38.4135,38.3517,38.3903,11600.0
2008-07-21 09:50:00,49.73,49.78,49.66,49.78,36500.0,38.3903,38.4289,38.3363,38.4289,36500.0
2008-07-21 10:00:00,49.79,49.83,49.52,49.52,107900.0,38.4366,38.4675,38.2282,38.2282,107900.0
2008-07-21 10:10:00,49.52,49.6,49.47,49.57,69700.0,38.2282,38.2899,38.1896,38.2668,69700.0
2008-07-21 10:20:00,49.54,49.57,49.39,49.41,76200.0,38.2436,38.2668,38.1278,38.1433,76200.0
2008-07-21 10:30:00,49.43,49.53,49.41,49.53,25100.0,38.1587,38.2359,38.1433,38.2359,25100.0
2008-07-21 10:40:00,49.49,49.59,49.49,49.58,28600.0,38.205,38.2822,38.205,38.2745,28600.0
2008-07-21 10:50:00,49.57,49.57,49.46,49.46,20900.0,38.2668,38.2668,38.1819,38.1819,20900.0
2008-07-21 11:00:00,49.48,49.5,49.34,49.44,33400.0,38.1973,38.2127,38.0892,38.1664,33400.0
2008-07-21 11:10:00,49.45,49.47,49.39,49.42,48400.0,38.1741,38.1896,38.1278,38.151,48400.0
2008-07-21 11:20:00,49.4,49.41,49.35,49.38,24600.0,38.1355,38.1433,38.0969,38.1201,24600.0
2008-07-21 11:30:00,49.39,49.39,49.26,49.28,17900.0,38.1278,38.1278,38.0275,38.0429,17900.0
2008-07-21 11:40:00,49.29,49.31,49.18,49.28,35200.0,38.0506,38.0661,37.9657,38.0429,35200.0
2008-07-21 11:50:00,49.27,49.3,49.17,49.21,23400.0,38.0352,38.0583,37.958,37.9889,23400.0
2008-07-21 12:00:00,49.2,49.23,49.15,49.19,31400.0,37.9811,38.0043,37.9425,37.9734,31400.0
2008-07-21 12:10:00,49.19,49.19,49.11,49.19,28400.0,37.9734,37.9734,37.9117,37.9734,28400.0
2008-07-21 12:20:00,49.19,49.32,49.15,49.32,29800.0,37.9734,38.0738,37.9425,38.0738,29800.0
2008-07-21 12:30:00,49.31,49.38,49.31,49.36,17500.0,38.0661,38.1201,38.0661,38.1047,17500.0
2008-07-21 12:40:00,49.37,49.42,49.34,49.41,27400.0,38.1124,38.151,38.0892,38.1433,27400.0
2008-07-21 12:50:00,49.4,49.42,49.35,49.38,17100.0,38.1355,38.151,38.0969,38.1201,17100.0
2008-07-21 13:00:00,49.38,49.43,49.37,49.41,24500.0,38.1201,38.1587,38.1124,38.1433,24500.0
2008-07-21 13:10:00,49.41,49.44,49.36,49.44,20300.0,38.1433,38.1664,38.1047,38.1664,20300.0
2008-07-21 13:20:00,49.44,49.48,49.42,49.48,18700.0,38.1664,38.1973,38.151,38.1973,18700.0
2008-07-21 13:30:00,49.47,49.53,49.46,49.48,30000.0,38.1896,38.2359,38.1819,38.1973,30000.0
2008-07-21 13:40:00,49.48,49.49,49.4,49.4,17700.0,38.1973,38.205,38.1355,38.1355,17700.0
2008-07-21 13:50:00,49.4,49.48,49.4,49.44,13300.0,38.1355,38.1973,38.1355,38.1664,13300.0
2008-07-21 14:00:00,49.45,49.48,49.41,49.43,33000.0,38.1741,38.1973,38.1433,38.1587,33000.0
2008-07-21 14:10:00,49.43,49.45,49.33,49.37,32300.0,38.1587,38.1741,38.0815,38.1124,32300.0
2008-07-21 14:20:00,49.37,49.43,49.32,49.33,30000.0,38.1124,38.1587,38.0738,38.0815,30000.0
2008-07-21 14:30:00,49.33,49.4,49.33,49.36,36000.0,38.0815,38.1355,38.0815,38.1047,36000.0
2008-07-21 14:40:00,49.36,49.41,49.31,49.39,36700.0,38.1047,38.1433,38.0661,38.1278,36700.0
2008-07-21 14:50:00,49.38,49.41,49.27,49.3,39500.0,38.1201,38.1433,38.0352,38.0583,39500.0
2008-07-21 15:00:00,49.29,49.37,49.18,49.23,34200.0,38.0506,38.1124,37.9657,38.0043,34200.0
2008-07-21 15:10:00,49.23,49.34,49.22,49.27,38500.0,38.0043,38.0892,37.9966,38.0352,38500.0
2008-07-21 15:20:00,49.27,49.39,49.26,49.32,51400.0,38.0352,38.1278,38.0275,38.0738,51400.0
2008-07-21 15:30:00,49.31,49.32,49.17,49.23,48100.0,38.0661,38.0738,37.958,38.0043,48100.0
2008-07-21 15:40:00,49.23,49.33,49.22,49.27,68800.0,38.0043,38.0815,37.9966,38.0352,68800.0
2008-07-21 15:50:00,49.28,49.38,49.14,49.35,120800.0,38.0429,38.1201,37.9348,38.0969,120800.0
2008-07-22 09:30:00,49.27,49.27,48.9,49.07,87900.0,38.0352,38.0352,37.7496,37.8808,87900.0
2008-07-22 09:40:00,49.07,49.07,48.88,48.91,45400.0,37.8808,37.8808,37.7341,37.7573,45400.0
2008-07-22 09:50:00,48.91,49.08,48.91,49.05,29400.0,37.7573,37.8885,37.7573,37.8653,29400.0
2008-07-22 10:00:00,49.05,49.27,49.05,49.19,56600.0,37.8653,38.0352,37.8653,37.9734,56600.0
2008-07-22 10:10:00,49.19,49.39,49.18,49.39,88400.0,37.9734,38.1278,37.9657,38.1278,88400.0
2008-07-22 10:20:00,49.36,49.44,49.29,49.29,92700.0,38.1047,38.1664,38.0506,38.0506,92700.0
2008-07-22 10:30:00,49.29,49.31,49.19,49.26,84300.0,38.0506,38.0661,37.9734,38.0275,84300.0
2008-07-22 10:40:00,49.27,49.3,49.22,49.26,17800.0,38.0352,38.0583,37.9966,38.0275,17800.0
2008-07-22 10:50:00,49.25,49.25,49.13,49.25,13600.0,38.0197,38.0197,37.9271,38.0197,13600.0
2008-07-22 11:00:00,49.25,49.4,49.24,49.4,79300.0,38.0197,38.1355,38.012,38.1355,79300.0
2008-07-22 11:10:00,49.38,49.52,49.35,49.47,27400.0,38.1201,38.2282,38.0969,38.1896,27400.0
2008-07-22 11:20:00,49.46,49.6,49.46,49.59,23300.0,38.1819,38.2899,38.1819,38.2822,23300.0
2008-07-22 11:30:00,49.6,49.63,49.55,49.56,26800.0,38.2899,38.3131,38.2513,38.2591,26800.0
2008-07-22 11:40:00,49.57,49.66,49.53,49.54,22800.0,38.2668,38.3363,38.2359,38.2436,22800.0
2008-07-22 11:50:00,49.56,49.57,49.46,49.54,7100.0,38.2591,38.2668,38.1819,38.2436,7100.0
2008-07-22 12:00:00,49.54,49.63,49.51,49.63,9200.0,38.2436,38.3131,38.2205,38.3131,9200.0
2008-07-22 12:10:00,49.63,49.65,49.43,49.44,19600.0,38.3131,38.3285,38.1587,38.1664,19600.0
2008-07-22 12:20:00,49.43,49.54,49.34,49.42,23100.0,38.1587,38.2436,38.0892,38.151,23100.0
2008-07-22 12:30:00,49.42,49.48,49.31,49.31,41800.0,38.151,38.1973,38.0661,38.0661,41800.0
2008-07-22 12:40:00,49.31,49.39,49.27,49.33,62700.0,38.0661,38.1278,38.0352,38.0815,62700.0
2008-07-22 12:50:00,49.33,49.43,49.32,49.36,29300.0,38.0815,38.1587,38.0738,38.1047,29300.0
2008-07-22 13:00:00,49.37,49.46,49.31,49.4,51300.0,38.1124,38.1819,38.0661,38.1355,51300.0
2008-07-22 13:10:00,49.39,49.44,49.38,49.39,11000.0,38.1278,38.1664,38.1201,38.1278,11000.0
2008-07-22 13:20:00,49.41,49.46,49.31,49.37,37500.0,38.1433,38.1819,38.0661,38.1124,37500.0
2008-07-22 13:30:00,49.39,49.49,49.33,49.49,15100.0,38.1278,38.205,38.0815,38.205,15100.0
2008-07-22 13:40:00,49.46,49.58,49.45,49.54,17000.0,38.1819,38.2745,38.1741,38.2436,17000.0
2008-07-22 13:50:00,49.52,49.59,49.49,49.53,16500.0,38.2282,38.2822,38.205,38.2359,16500.0
2008-07-22 14:00:00,49.53,49.53,49.39,49.43,43100.0,38.2359,38.2359,38.1278,38.1587,43100.0
2008-07-22 14:10:00,49.43,49.45,49.35,49.37,39500.0,38.1587,38.1741,38.0969,38.1124,39500.0
2008-07-22 14:20:00,49.4,49.48,49.35,49.48,18500.0,38.1355,38.1973,38.0969,38.1973,18500.0
2008-07-22 14:30:00,49.48,49.5,49.32,49.41,37900.0,38.1973,38.2127,38.0738,38.1433,37900.0
2008-07-22 14:40:00,49.41,49.53,49.38,49.51,53900.0,38.1433,38.2359,38.1201,38.2205,53900.0
2008-07-22 14:50:00,49.49,49.51,49.39,49.47,17000.0,38.205,38.2205,38.1278,38.1896,17000.0
2008-07-22 15:00:00,49.49,49.55,49.48,49.5,10600.0,38.205,38.2513,38.1973,38.2127,10600.0
2008-07-22 15:10:00,49.49,49.58,49.44,49.57,22900.0,38.205,38.2745,38.1664,38.2668,22900.0
2008-07-22 15:20:00,49.58,49.72,49.58,49.72,28900.0,38.2745,38.3826,38.2745,38.3826,28900.0
2008-07-22 15:30:00,49.71,49.76,49.65,49.75,52700.0,38.3749,38.4135,38.3285,38.4057,52700.0
2008-07-22 15:40:00,49.77,49.83,49.67,49.75,105700.0,38.4212,38.4675,38.344,38.4057,105700.0
2008-07-22 15:50:00,49.74,50.0,49.71,49.91,234000.0,38.398,38.5987,38.3749,38.5292,234000.0
2008-07-23 09:30:00,50.5,50.73,50.45,50.63,155100.0,38.9847,39.1623,38.9461,39.0851,155100.0
2008-07-23 09:40:00,50.63,50.85,50.6,50.81,90000.0,39.0851,39.2549,39.0619,39.224,90000.0
2008-07-23 09:50:00,50.83,50.83,50.72,50.76,22500.0,39.2395,39.2395,39.1545,39.1854,22500.0
2008-07-23 10:00:00,50.74,50.92,50.71,50.89,67700.0,39.17,39.3089,39.1468,39.2858,67700.0
2008-07-23 10:10:00,50.88,51.01,50.85,51.01,61200.0,39.2781,39.3784,39.2549,39.3784,61200.0
2008-07-23 10:20:00,51.01,51.17,50.99,51.08,45900.0,39.3784,39.5019,39.363,39.4325,45900.0
2008-07-23 10:30:00,51.07,51.3,51.06,51.26,45300.0,39.4247,39.6023,39.417,39.5714,45300.0
2008-07-23 10:40:00,51.26,51.31,51.12,51.15,189800.0,39.5714,39.61,39.4633,39.4865,189800.0
2008-07-23 10:50:00,51.13,51.23,51.1,51.17,55700.0,39.4711,39.5483,39.4479,39.5019,55700.0
2008-07-23 11:00:00,51.16,51.17,51.01,51.1,36400.0,39.4942,39.5019,39.3784,39.4479,36400.0
2008-07-23 11:10:00,51.09,51.23,51.07,51.15,19200.0,39.4402,39.5483,39.4247,39.4865,19200.0
2008-07-23 11:20:00,51.16,51.32,51.12,51.31,51300.0,39.4942,39.6177,39.4633,39.61,51300.0
2008-07-23 11:30:00,51.29,51.32,51.25,51.25,28600.0,39.5946,39.6177,39.5637,39.5637,28600.0
2008-07-23 11:40:00,51.25,51.3,51.21,51.21,75700.0,39.5637,39.6023,39.5328,39.5328,75700.0
2008-07-23 11:50:00,51.19,51.21,51.01,51.07,29800.0,39.5174,39.5328,39.3784,39.4247,29800.0
2008-07-23 12:00:00,51.07,51.1,51.0,51.0,51900.0,39.4247,39.4479,39.3707,39.3707,51900.0
2008-07-23 12:10:00,51.01,51.1,50.95,51.1,64200.0,39.3784,39.4479,39.3321,39.4479,64200.0
2008-07-23 12:20:00,51.09,51.1,51.03,51.07,60100.0,39.4402,39.4479,39.3939,39.4247,60100.0
2008-07-23 12:30:00,51.07,51.14,51.04,51.13,54100.0,39.4247,39.4788,39.4016,39.4711,54100.0
2008-07-23 12:40:00,51.14,51.16,51.09,51.11,50200.0,39.4788,39.4942,39.4402,39.4556,50200.0
2008-07-23 12:50:00,51.12,51.14,51.09,51.11,49900.0,39.4633,39.4788,39.4402,39.4556,49900.0
2008-07-23 13:00:00,51.12,51.12,51.04,51.04,54100.0,39.4633,39.4633,39.4016,39.4016,54100.0
2008-07-23 13:10:00,51.04,51.12,51.02,51.1,59000.0,39.4016,39.4633,39.3861,39.4479,59000.0
2008-07-23 13:20:00,51.1,51.12,51.09,51.1,72500.0,39.4479,39.4633,39.4402,39.4479,72500.0
2008-07-23 13:30:00,51.1,51.15,51.03,51.12,75500.0,39.4479,39.4865,39.3939,39.4633,75500.0
2008-07-23 13:40:00,51.12,51.22,51.09,51.19,104900.0,39.4633,39.5405,39.4402,39.5174,104900.0
2008-07-23 13:50:00,51.2,51.24,50.89,51.0,52600.0,39.5251,39.556,39.2858,39.3707,52600.0
2008-07-23 14:00:00,51.0,51.21,50.99,51.15,94400.0,39.3707,39.5328,39.363,39.4865,94400.0
2008-07-23 14:10:00,51.14,51.19,51.07,51.1,58200.0,39.4788,39.5174,39.4247,39.4479,58200.0
2008-07-23 14:20:00,51.12,51.34,51.11,51.34,57700.0,39.4633,39.6332,39.4556,39.6332,57700.0
2008-07-23 14:30:00,51.34,51.43,51.23,51.24,79900.0,39.6332,39.7026,39.5483,39.556,79900.0
2008-07-23 14:40:00,51.24,51.37,51.19,51.27,149600.0,39.556,39.6563,39.5174,39.5791,149600.0
2008-07-23 14:50:00,51.26,51.39,51.25,51.28,96500.0,39.5714,39.6718,39.5637,39.5869,96500.0
2008-07-23 15:00:00,51.29,51.29,51.16,51.21,75500.0,39.5946,39.5946,39.4942,39.5328,75500.0
2008-07-23 15:10:00,51.23,51.32,51.17,51.32,127700.0,39.5483,39.6177,39.5019,39.6177,127700.0
2008-07-23 15:20:00,51.32,51.43,51.26,51.35,159600.0,39.6177,39.7026,39.5714,39.6409,159600.0
2008-07-23 15:30:00,51.36,51.4,51.28,51.34,109300.0,39.6486,39.6795,39.5869,39.6332,109300.0
2008-07-23 15:40:00,51.35,51.41,51.33,51.39,130600.0,39.6409,39.6872,39.6255,39.6718,130600.0
2008-07-23 15:50:00,51.41,51.5,51.32,51.38,185000.0,39.6872,39.7567,39.6177,39.664,185000.0
2008-07-24 09:30:00,52.0,52.18,51.89,51.93,74500.0,40.1427,40.2816,40.0578,40.0886,74500.0
2008-07-24 09:40:00,51.93,51.95,51.82,51.86,136300.0,40.0886,40.1041,40.0037,40.0346,136300.0
2008-07-24 09:50:00,51.84,51.88,51.8,51.87,122400.0,40.0192,40.05,39.9883,40.0423,122400.0
2008-07-24 10:00:00,51.87,51.87,51.65,51.67,170200.0,40.0423,40.0423,39.8725,39.8879,170200.0
2008-07-24 10:10:00,51.7,51.79,51.63,51.75,145100.0,39.9111,39.9806,39.857,39.9497,145100.0
2008-07-24 10:20:00,51.76,51.79,51.72,51.75,81100.0,39.9574,39.9806,39.9265,39.9497,81100.0
2008-07-24 10:30:00,51.75,51.83,51.75,51.79,42800.0,39.9497,40.0114,39.9497,39.9806,42800.0
2008-07-24 10:40:00,51.8,51.85,51.76,51.79,124900.0,39.9883,40.0269,39.9574,39.9806,124900.0
2008-07-24 10:50:00,51.79,51.82,51.67,51.67,57700.0,39.9806,40.0037,39.8879,39.8879,57700.0
2008-07-24 11:00:00,51.65,51.65,51.44,51.45,90100.0,39.8725,39.8725,39.7104,39.7181,90100.0
2008-07-24 11:10:00,51.45,51.59,51.44,51.59,98600.0,39.7181,39.8262,39.7104,39.8262,98600.0
2008-07-24 11:20:00,51.58,51.65,51.58,51.59,77700.0,39.8184,39.8725,39.8184,39.8262,77700.0
2008-07-24 11:30:00,51.59,51.62,51.52,51.62,52700.0,39.8262,39.8493,39.7721,39.8493,52700.0
2008-07-24 11:40:00,51.62,51.64,51.55,51.6,142200.0,39.8493,39.8648,39.7953,39.8339,142200.0
2008-07-24 11:50:00,51.6,51.62,51.54,51.57,181500.0,39.8339,39.8493,39.7876,39.8107,181500.0
2008-07-24 12:00:00,51.56,51.58,51.53,51.58,35400.0,39.803,39.8184,39.7798,39.8184,35400.0
2008-07-24 12:10:00,51.58,51.6,51.54,51.59,66700.0,39.8184,39.8339,39.7876,39.8262,66700.0
2008-07-24 12:20:00,51.6,51.6,51.54,51.55,77800.0,39.8339,39.8339,39.7876,39.7953,77800.0
2008-07-24 12:30:00,51.55,51.57,51.43,51.45,32800.0,39.7953,39.8107,39.7026,39.7181,32800.0
2008-07-24 12:40:00,51.44,51.56,51.43,51.56,39200.0,39.7104,39.803,39.7026,39.803,39200.0
2008-07-24 12:50:00,51.55,51.63,51.55,51.63,61900.0,39.7953,39.857,39.7953,39.857,61900.0
2008-07-24 13:00:00,51.62,51.62,51.52,51.56,164500.0,39.8493,39.8493,39.7721,39.803,164500.0
2008-07-24 13:10:00,51.56,51.73,51.56,51.71,106000.0,39.803,39.9342,39.803,39.9188,106000.0
2008-07-24 13:20:00,51.72,51.82,51.7,51.7,93600.0,39.9265,40.0037,39.9111,39.9111,93600.0
2008-07-24 13:30:00,51.71,51.73,51.59,51.61,50800.0,39.9188,39.9342,39.8262,39.8416,50800.0
2008-07-24 13:40:00,51.64,51.65,51.58,51.6,44100.0,39.8648,39.8725,39.8184,39.8339,44100.0
2008-07-24 13:50:00,51.6,51.69,51.59,51.62,47100.0,39.8339,39.9034,39.8262,39.8493,47100.0
2008-07-24 14:00:00,51.63,51.66,51.59,51.6,42100.0,39.857,39.8802,39.8262,39.8339,42100.0
2008-07-24 14:10:00,51.6,51.61,51.44,51.51,37100.0,39.8339,39.8416,39.7104,39.7644,37100.0
2008-07-24 14:20:00,51.51,51.55,51.48,51.49,196900.0,39.7644,39.7953,39.7412,39.749,196900.0
2008-07-24 14:30:00,51.48,51.48,51.28,51.34,172300.0,39.7412,39.7412,39.5869,39.6332,172300.0
2008-07-24 14:40:00,51.34,51.38,51.3,51.31,38900.0,39.6332,39.664,39.6023,39.61,38900.0
2008-07-24 14:50:00,51.33,51.33,51.24,51.31,36800.0,39.6255,39.6255,39.556,39.61,36800.0
2008-07-24 15:00:00,51.3,51.51,51.28,51.5,75200.0,39.6023,39.7644,39.5869,39.7567,75200.0
2008-07-24 15:10:00,51.5,51.52,51.32,51.33,94200.0,39.7567,39.7721,39.6177,39.6255,94200.0
2008-07-24 15:20:00,51.32,51.36,51.16,51.17,117100.0,39.6177,39.6486,39.4942,39.5019,117100.0
2008-07-24 15:30:00,51.17,51.17,51.0,51.1,106300.0,39.5019,39.5019,39.3707,39.4479,106300.0
2008-07-24 15:40:00,51.1,51.11,51.04,51.05,113100.0,39.4479,39.4556,39.4016,39.4093,113100.0
2008-07-24 15:50:00,51.05,51.26,51.02,51.22,140400.0,39.4093,39.5714,39.3861,39.5405,140400.0
2008-07-25 09:30:00,51.05,51.17,51.04,51.17,109000.0,39.4093,39.5019,39.4016,39.5019,109000.0
2008-07-25 09:40:00,51.17,51.18,50.99,51.08,143100.0,39.5019,39.5097,39.363,39.4325,143100.0
2008-07-25 09:50:00,51.08,51.33,51.03,51.25,88800.0,39.4325,39.6255,39.3939,39.5637,88800.0
2008-07-25 10:00:00,51.25,51.45,51.2,51.21,124700.0,39.5637,39.7181,39.5251,39.5328,124700.0
2008-07-25 10:10:00,51.23,51.42,51.23,51.35,102900.0,39.5483,39.6949,39.5483,39.6409,102900.0
2008-07-25 10:20:00,51.33,51.36,51.24,51.24,33700.0,39.6255,39.6486,39.556,39.556,33700.0
2008-07-25 10:30:00,51.2,51.26,51.19,51.26,14800.0,39.5251,39.5714,39.5174,39.5714,14800.0
2008-07-25 10:40:00,51.28,51.38,51.22,51.35,28800.0,39.5869,39.664,39.5405,39.6409,28800.0
2008-07-25 10:50:00,51.36,51.49,51.32,51.49,17200.0,39.6486,39.749,39.6177,39.749,17200.0
2008-07-25 11:00:00,51.5,51.5,51.36,51.43,43900.0,39.7567,39.7567,39.6486,39.7026,43900.0
2008-07-25 11:10:00,51.41,51.43,51.25,51.27,26400.0,39.6872,39.7026,39.5637,39.5791,26400.0
2008-07-25 11:20:00,51.28,51.34,51.26,51.34,41600.0,39.5869,39.6332,39.5714,39.6332,41600.0
2008-07-25 11:30:00,51.37,51.44,51.36,51.43,35400.0,39.6563,39.7104,39.6486,39.7026,35400.0
2008-07-25 11:40:00,51.42,51.48,51.39,51.39,13300.0,39.6949,39.7412,39.6718,39.6718,13300.0
2008-07-25 11:50:00,51.41,51.46,51.34,51.4,6900.0,39.6872,39.7258,39.6332,39.6795,6900.0
2008-07-25 12:00:00,51.39,51.39,51.33,51.38,45800.0,39.6718,39.6718,39.6255,39.664,45800.0
2008-07-25 12:10:00,51.38,51.39,51.32,51.36,24100.0,39.664,39.6718,39.6177,39.6486,24100.0
2008-07-25 12:20:00,51.34,51.38,51.26,51.35,45200.0,39.6332,39.664,39.5714,39.6409,45200.0
2008-07-25 12:30:00,51.35,51.4,51.29,51.29,64200.0,39.6409,39.6795,39.5946,39.5946,64200.0
2008-07-25 12:40:00,51.29,51.39,51.29,51.31,26100.0,39.5946,39.6718,39.5946,39.61,26100.0
2008-07-25 12:50:00,51.31,51.41,51.31,51.39,28700.0,39.61,39.6872,39.61,39.6718,28700.0
2008-07-25 13:00:00,51.4,51.46,51.4,51.42,5600.0,39.6795,39.7258,39.6795,39.6949,5600.0
2008-07-25 13:10:00,51.43,51.43,51.23,51.24,76100.0,39.7026,39.7026,39.5483,39.556,76100.0
2008-07-25 13:20:00,51.25,51.28,51.08,51.09,77000.0,39.5637,39.5869,39.4325,39.4402,77000.0
2008-07-25 13:30:00,51.1,51.11,51.06,51.1,19600.0,39.4479,39.4556,39.417,39.4479,19600.0
2008-07-25 13:40:00,51.1,51.15,50.98,51.09,86800.0,39.4479,39.4865,39.3553,39.4402,86800.0
2008-07-25 13:50:00,51.1,51.19,51.06,51.14,21100.0,39.4479,39.5174,39.417,39.4788,21100.0
2008-07-25 14:00:00,51.13,51.32,51.13,51.26,47500.0,39.4711,39.6177,39.4711,39.5714,47500.0
2008-07-25 14:10:00,51.25,51.26,51.16,51.21,25300.0,39.5637,39.5714,39.4942,39.5328,25300.0
2008-07-25 14:20:00,51.2,51.2,51.11,51.15,17200.0,39.5251,39.5251,39.4556,39.4865,17200.0
2008-07-25 14:30:00,51.15,51.2,51.13,51.19,23000.0,39.4865,39.5251,39.4711,39.5174,23000.0
2008-07-25 14:40:00,51.17,51.18,51.11,51.14,10000.0,39.5019,39.5097,39.4556,39.4788,10000.0
2008-07-25 14:50:00,51.13,51.24,51.09,51.2,49700.0,39.4711,39.556,39.4402,39.5251,49700.0
2008-07-25 15:00:00,51.2,51.2,51.08,51.09,27500.0,39.5251,39.5251,39.4325,39.4402,27500.0
2008-07-25 15:10:00,51.09,51.13,50.93,51.0,75100.0,39.4402,39.4711,39.3167,39.3707,75100.0
2008-07-25 15:20:00,51.02,51.05,50.96,50.96,19500.0,39.3861,39.4093,39.3398,39.3398,19500.0
2008-07-25 15:30:00,50.95,50.98,50.9,50.91,19800.0,39.3321,39.3553,39.2935,39.3012,19800.0
2008-07-25 15:40:00,50.91,51.07,50.9,51.07,19300.0,39.3012,39.4247,39.2935,39.4247,19300.0
2008-07-25 15:50:00,51.07,51.21,51.07,51.21,98300.0,39.4247,39.5328,39.4247,39.5328,98300.0
2008-07-28 09:30:00,50.91,51.09,50.89,51.03,71500.0,39.3012,39.4402,39.2858,39.3939,71500.0
2008-07-28 09:40:00,51.1,51.15,50.97,50.99,48400.0,39.4479,39.4865,39.3475,39.363,48400.0
2008-07-28 09:50:00,50.99,51.11,50.85,50.97,84200.0,39.363,39.4556,39.2549,39.3475,84200.0
2008-07-28 10:00:00,50.97,51.16,50.97,51.15,169800.0,39.3475,39.4942,39.3475,39.4865,169800.0
2008-07-28 10:10:00,51.15,51.21,51.09,51.2,134500.0,39.4865,39.5328,39.4402,39.5251,134500.0
2008-07-28 10:20:00,51.21,51.22,51.09,51.19,47800.0,39.5328,39.5405,39.4402,39.5174,47800.0
2008-07-28 10:30:00,51.2,51.2,51.06,51.14,48200.0,39.5251,39.5251,39.417,39.4788,48200.0
2008-07-28 10:40:00,51.13,51.15,51.03,51.06,31100.0,39.4711,39.4865,39.3939,39.417,31100.0
2008-07-28 10:50:00,51.06,51.09,50.98,51.02,18800.0,39.417,39.4402,39.3553,39.3861,18800.0
2008-07-28 11:00:00,51.01,51.03,50.84,50.88,34000.0,39.3784,39.3939,39.2472,39.2781,34000.0
2008-07-28 11:10:00,50.9,50.9,50.78,50.78,40900.0,39.2935,39.2935,39.2009,39.2009,40900.0
2008-07-28 11:20:00,50.75,50.82,50.75,50.82,20000.0,39.1777,39.2317,39.1777,39.2317,20000.0
2008-07-28 11:30:00,50.81,50.89,50.71,50.73,15300.0,39.224,39.2858,39.1468,39.1623,15300.0
2008-07-28 11:40:00,50.72,50.82,50.7,50.75,43100.0,39.1545,39.2317,39.1391,39.1777,43100.0
2008-07-28 11:50:00,50.75,50.81,50.72,50.78,4200.0,39.1777,39.224,39.1545,39.2009,4200.0
2008-07-28 12:00:00,50.78,50.87,50.76,50.84,7800.0,39.2009,39.2703,39.1854,39.2472,7800.0
2008-07-28 12:10:00,50.84,50.87,50.77,50.85,11500.0,39.2472,39.2703,39.1931,39.2549,11500.0
2008-07-28 12:20:00,50.85,50.89,50.82,50.83,13900.0,39.2549,39.2858,39.2317,39.2395,13900.0
2008-07-28 12:30:00,50.86,50.91,50.75,50.76,10400.0,39.2626,39.3012,39.1777,39.1854,10400.0
2008-07-28 12:40:00,50.76,50.78,50.66,50.7,14000.0,39.1854,39.2009,39.1082,39.1391,14000.0
2008-07-28 12:50:00,50.69,50.78,50.53,50.55,35600.0,39.1314,39.2009,39.0079,39.0233,35600.0
2008-07-28 13:00:00,50.53,50.56,50.48,50.52,68200.0,39.0079,39.031,38.9693,39.0002,68200.0
2008-07-28 13:10:00,50.51,50.65,50.5,50.55,31200.0,38.9924,39.1005,38.9847,39.0233,31200.0
2008-07-28 13:20:00,50.58,50.66,50.49,50.49,87100.0,39.0465,39.1082,38.977,38.977,87100.0
2008-07-28 13:30:00,50.49,50.51,50.39,50.4,75100.0,38.977,38.9924,38.8998,38.9075,75100.0
2008-07-28 13:40:00,50.4,50.61,50.4,50.57,26500.0,38.9075,39.0696,38.9075,39.0388,26500.0
2008-07-28 13:50:00,50.57,50.64,50.53,50.53,10200.0,39.0388,39.0928,39.0079,39.0079,10200.0
2008-07-28 14:00:00,50.51,50.54,50.45,50.48,8100.0,38.9924,39.0156,38.9461,38.9693,8100.0
2008-07-28 14:10:00,50.48,50.54,50.42,50.44,8100.0,38.9693,39.0156,38.923,38.9384,8100.0
2008-07-28 14:20:00,50.45,50.47,50.41,50.41,11400.0,38.9461,38.9616,38.9152,38.9152,11400.0
2008-07-28 14:30:00,50.42,50.6,50.42,50.58,16300.0,38.923,39.0619,38.923,39.0465,16300.0
2008-07-28 14:40:00,50.56,50.58,50.38,50.38,30200.0,39.031,39.0465,38.8921,38.8921,30200.0
2008-07-28 14:50:00,50.38,50.42,50.29,50.3,13600.0,38.8921,38.923,38.8226,38.8303,13600.0
2008-07-28 15:00:00,50.32,50.39,50.3,50.36,20000.0,38.8458,38.8998,38.8303,38.8766,20000.0
2008-07-28 15:10:00,50.35,50.46,50.35,50.4,35900.0,38.8689,38.9538,38.8689,38.9075,35900.0
2008-07-28 15:20:00,50.4,50.47,50.38,50.46,31800.0,38.9075,38.9616,38.8921,38.9538,31800.0
2008-07-28 15:30:00,50.46,50.46,50.25,50.26,39400.0,38.9538,38.9538,38.7917,38.7994,39400.0
2008-07-28 15:40:00,50.24,50.27,50.09,50.09,27400.0,38.784,38.8072,38.6682,38.6682,27400.0
2008-07-28 15:50:00,50.09,50.18,49.97,50.04,180900.0,38.6682,38.7377,38.5756,38.6296,180900.0
2008-07-29 09:30:00,49.69,50.0,49.62,49.96,125100.0,38.3594,38.5987,38.3054,38.5678,125100.0
2008-07-29 09:40:00,49.96,50.02,49.91,49.94,148400.0,38.5678,38.6142,38.5292,38.5524,148400.0
2008-07-29 09:50:00,49.96,50.2,49.89,50.2,95300.0,38.5678,38.7531,38.5138,38.7531,95300.0
2008-07-29 10:00:00,50.2,50.37,50.16,50.34,56900.0,38.7531,38.8844,38.7222,38.8612,56900.0
2008-07-29 10:10:00,50.34,50.45,50.3,50.41,234100.0,38.8612,38.9461,38.8303,38.9152,234100.0
2008-07-29 10:20:00,50.41,50.42,50.34,50.37,84100.0,38.9152,38.923,38.8612,38.8844,84100.0
2008-07-29 10:30:00,50.37,50.43,50.37,50.43,50800.0,38.8844,38.9307,38.8844,38.9307,50800.0
2008-07-29 10:40:00,50.43,50.52,50.38,50.51,42600.0,38.9307,39.0002,38.8921,38.9924,42600.0
2008-07-29 10:50:00,50.51,50.52,50.38,50.49,87100.0,38.9924,39.0002,38.8921,38.977,87100.0
2008-07-29 11:00:00,50.5,50.52,50.4,50.41,41500.0,38.9847,39.0002,38.9075,38.9152,41500.0
2008-07-29 11:10:00,50.41,50.44,50.37,50.42,5800.0,38.9152,38.9384,38.8844,38.923,5800.0
2008-07-29 11:20:00,50.41,50.45,50.4,50.43,18500.0,38.9152,38.9461,38.9075,38.9307,18500.0
2008-07-29 11:30:00,50.43,50.46,50.38,50.41,23400.0,38.9307,38.9538,38.8921,38.9152,23400.0
2008-07-29 11:40:00,50.43,50.54,50.4,50.52,17200.0,38.9307,39.0156,38.9075,39.0002,17200.0
2008-07-29 11:50:00,50.53,50.53,50.48,50.48,1800.0,39.0079,39.0079,38.9693,38.9693,1800.0
2008-07-29 12:00:00,50.52,50.6,50.51,50.6,34200.0,39.0002,39.0619,38.9924,39.0619,34200.0
2008-07-29 12:10:00,50.6,50.67,50.59,50.61,11100.0,39.0619,39.1159,39.0542,39.0696,11100.0
2008-07-29 12:20:00,50.6,50.66,50.6,50.64,18200.0,39.0619,39.1082,39.0619,39.0928,18200.0
2008-07-29 12:30:00,50.65,50.73,50.52,50.53,39900.0,39.1005,39.1623,39.0002,39.0079,39900.0
2008-07-29 12:40:00,50.53,50.59,50.5,50.59,19700.0,39.0079,39.0542,38.9847,39.0542,19700.0
2008-07-29 12:50:00,50.58,50.62,50.54,50.59,13900.0,39.0465,39.0773,39.0156,39.0542,13900.0
2008-07-29 13:00:00,50.58,50.58,50.49,50.58,23100.0,39.0465,39.0465,38.977,39.0465,23100.0
2008-07-29 13:10:00,50.58,50.59,50.52,50.57,65100.0,39.0465,39.0542,39.0002,39.0388,65100.0
2008-07-29 13:20:00,50.56,50.59,50.44,50.59,106800.0,39.031,39.0542,38.9384,39.0542,106800.0
2008-07-29 13:30:00,50.59,50.78,50.57,50.72,23600.0,39.0542,39.2009,39.0388,39.1545,23600.0
2008-07-29 13:40:00,50.71,50.78,50.71,50.75,34000.0,39.1468,39.2009,39.1468,39.1777,34000.0
2008-07-29 13:50:00,50.73,50.8,50.7,50.78,82000.0,39.1623,39.2163,39.1391,39.2009,82000.0
2008-07-29 14:00:00,50.78,50.84,50.69,50.73,37900.0,39.2009,39.2472,39.1314,39.1623,37900.0
2008-07-29 14:10:00,50.71,50.76,50.7,50.76,14900.0,39.1468,39.1854,39.1391,39.1854,14900.0
2008-07-29 14:20:00,50.75,50.8,50.71,50.77,9700.0,39.1777,39.2163,39.1468,39.1931,9700.0
2008-07-29 14:30:00,50.78,50.79,50.69,50.71,9600.0,39.2009,39.2086,39.1314,39.1468,9600.0
2008-07-29 14:40:00,50.68,50.73,50.6,50.65,23800.0,39.1237,39.1623,39.0619,39.1005,23800.0
2008-07-29 14:50:00,50.64,50.75,50.62,50.75,48900.0,39.0928,39.1777,39.0773,39.1777,48900.0
2008-07-29 15:00:00,50.76,50.8,50.7,50.76,28800.0,39.1854,39.2163,39.1391,39.1854,28800.0
2008-07-29 15:10:00,50.75,50.83,50.72,50.83,46600.0,39.1777,39.2395,39.1545,39.2395,46600.0
2008-07-29 15:20:00,50.81,50.91,50.81,50.88,42400.0,39.224,39.3012,39.224,39.2781,42400.0
2008-07-29 15:30:00,50.88,50.95,50.81,50.95,57800.0,39.2781,39.3321,39.224,39.3321,57800.0
2008-07-29 15:40:00,50.95,51.05,50.94,50.99,64800.0,39.3321,39.4093,39.3244,39.363,64800.0
2008-07-29 15:50:00,51.0,51.15,50.93,51.1,207300.0,39.3707,39.4865,39.3167,39.4479,207300.0
2008-07-30 09:30:00,50.8,50.9,50.53,50.82,225200.0,39.2163,39.2935,39.0079,39.2317,225200.0
2008-07-30 09:40:00,50.81,51.01,50.79,50.94,237400.0,39.224,39.3784,39.2086,39.3244,237400.0
2008-07-30 09:50:00,50.94,50.99,50.8,50.8,57500.0,39.3244,39.363,39.2163,39.2163,57500.0
2008-07-30 10:00:00,50.79,50.97,50.79,50.97,60300.0,39.2086,39.3475,39.2086,39.3475,60300.0
2008-07-30 10:10:00,50.96,51.11,50.9,51.11,126300.0,39.3398,39.4556,39.2935,39.4556,126300.0
2008-07-30 10:20:00,51.11,51.11,51.06,51.07,34200.0,39.4556,39.4556,39.417,39.4247,34200.0
2008-07-30 10:30:00,51.06,51.23,51.06,51.11,300000.0,39.417,39.5483,39.417,39.4556,300000.0
2008-07-30 10:40:00,51.1,51.16,50.94,51.06,111900.0,39.4479,39.4942,39.3244,39.417,111900.0
2008-07-30 10:50:00,51.06,51.06,50.87,50.96,127000.0,39.417,39.417,39.2703,39.3398,127000.0
2008-07-30 11:00:00,50.95,51.15,50.93,51.09,76000.0,39.3321,39.4865,39.3167,39.4402,76000.0
2008-07-30 11:10:00,51.07,51.16,51.07,51.09,32100.0,39.4247,39.4942,39.4247,39.4402,32100.0
2008-07-30 11:20:00,51.08,51.16,51.04,51.09,71800.0,39.4325,39.4942,39.4016,39.4402,71800.0
2008-07-30 11:30:00,51.1,51.14,51.03,51.11,89500.0,39.4479,39.4788,39.3939,39.4556,89500.0
2008-07-30 11:40:00,51.11,51.12,51.06,51.09,19800.0,39.4556,39.4633,39.417,39.4402,19800.0
2008-07-30 11:50:00,51.06,51.12,51.02,51.03,34300.0,39.417,39.4633,39.3861,39.3939,34300.0
2008-07-30 12:00:00,51.03,51.05,50.86,50.88,32600.0,39.3939,39.4093,39.2626,39.2781,32600.0
2008-07-30 12:10:00,50.87,50.89,50.86,50.86,3400.0,39.2703,39.2858,39.2626,39.2626,3400.0
2008-07-30 12:20:00,50.87,50.97,50.87,50.97,20600.0,39.2703,39.3475,39.2703,39.3475,20600.0
2008-07-30 12:30:00,50.97,50.97,50.88,50.88,23000.0,39.3475,39.3475,39.2781,39.2781,23000.0
2008-07-30 12:40:00,50.87,50.87,50.63,50.65,33800.0,39.2703,39.2703,39.0851,39.1005,33800.0
2008-07-30 12:50:00,50.65,50.7,50.62,50.7,31900.0,39.1005,39.1391,39.0773,39.1391,31900.0
2008-07-30 13:00:00,50.68,50.74,50.59,50.59,68200.0,39.1237,39.17,39.0542,39.0542,68200.0
2008-07-30 13:10:00,50.59,50.67,50.49,50.62,54100.0,39.0542,39.1159,38.977,39.0773,54100.0
2008-07-30 13:20:00,50.63,50.81,50.63,50.74,15500.0,39.0851,39.224,39.0851,39.17,15500.0
2008-07-30 13:30:00,50.76,50.77,50.66,50.68,21500.0,39.1854,39.1931,39.1082,39.1237,21500.0
2008-07-30 13:40:00,50.66,50.7,50.59,50.59,15000.0,39.1082,39.1391,39.0542,39.0542,15000.0
2008-07-30 13:50:00,50.59,50.59,50.47,50.57,33400.0,39.0542,39.0542,38.9616,39.0388,33400.0
2008-07-30 14:00:00,50.56,50.56,50.45,50.46,122900.0,39.031,39.031,38.9461,38.9538,122900.0
2008-07-30 14:10:00,50.45,50.48,50.35,50.36,69200.0,38.9461,38.9693,38.8689,38.8766,69200.0
2008-07-30 14:20:00,50.34,50.54,50.33,50.51,49600.0,38.8612,39.0156,38.8535,38.9924,49600.0
2008-07-30 14:30:00,50.51,50.58,50.48,50.49,60000.0,38.9924,39.0465,38.9693,38.977,60000.0
2008-07-30 14:40:00,50.49,50.57,50.44,50.49,80900.0,38.977,39.0388,38.9384,38.977,80900.0
2008-07-30 14:50:00,50.49,50.54,50.46,50.52,28800.0,38.977,39.0156,38.9538,39.0002,28800.0
2008-07-30 15:00:00,50.54,50.59,50.42,50.46,36400.0,39.0156,39.0542,38.923,38.9538,36400.0
2008-07-30 15:10:00,50.45,50.47,50.36,50.47,38800.0,38.9461,38.9616,38.8766,38.9616,38800.0
2008-07-30 15:20:00,50.48,50.7,50.48,50.7,61900.0,38.9693,39.1391,38.9693,39.1391,61900.0
2008-07-30 15:30:00,50.7,51.0,50.7,50.99,102300.0,39.1391,39.3707,39.1391,39.363,102300.0
2008-07-30 15:40:00,50.99,51.01,50.8,50.82,164400.0,39.363,39.3784,39.2163,39.2317,164400.0
2008-07-30 15:50:00,50.82,50.94,50.72,50.8,128100.0,39.2317,39.3244,39.1545,39.2163,128100.0
2008-07-31 09:30:00,50.47,50.47,50.22,50.26,74200.0,38.9616,38.9616,38.7686,38.7994,74200.0
2008-07-31 09:40:00,50.27,50.4,50.23,50.29,73800.0,38.8072,38.9075,38.7763,38.8226,73800.0
2008-07-31 09:50:00,50.3,50.57,50.3,50.38,84600.0,38.8303,39.0388,38.8303,38.8921,84600.0
2008-07-31 10:00:00,50.34,50.41,50.27,50.35,75700.0,38.8612,38.9152,38.8072,38.8689,75700.0
2008-07-31 10:10:00,50.35,50.61,50.32,50.59,67000.0,38.8689,39.0696,38.8458,39.0542,67000.0
2008-07-31 10:20:00,50.57,50.74,50.53,50.74,47800.0,39.0388,39.17,39.0079,39.17,47800.0
2008-07-31 10:30:00,50.75,50.78,50.62,50.68,41700.0,39.1777,39.2009,39.0773,39.1237,41700.0
2008-07-31 10:40:00,50.64,50.82,50.62,50.75,32100.0,39.0928,39.2317,39.0773,39.1777,32100.0
2008-07-31 10:50:00,50.76,50.86,50.75,50.85,15700.0,39.1854,39.2626,39.1777,39.2549,15700.0
2008-07-31 11:00:00,50.85,50.87,50.7,50.72,15900.0,39.2549,39.2703,39.1391,39.1545,15900.0
2008-07-31 11:10:00,50.72,50.75,50.68,50.74,18600.0,39.1545,39.1777,39.1237,39.17,18600.0
2008-07-31 11:20:00,50.73,50.73,50.62,50.62,37100.0,39.1623,39.1623,39.0773,39.0773,37100.0
2008-07-31 11:30:00,50.56,50.6,50.51,50.51,33400.0,39.031,39.0619,38.9924,38.9924,33400.0
2008-07-31 11:40:00,50.51,50.54,50.43,50.46,39300.0,38.9924,39.0156,38.9307,38.9538,39300.0
2008-07-31 11:50:00,50.46,50.52,50.39,50.51,28400.0,38.9538,39.0002,38.8998,38.9924,28400.0
2008-07-31 12:00:00,50.48,50.55,50.47,50.48,13800.0,38.9693,39.0233,38.9616,38.9693,13800.0
2008-07-31 12:10:00,50.47,50.47,50.32,50.34,28500.0,38.9616,38.9616,38.8458,38.8612,28500.0
2008-07-31 12:20:00,50.34,50.35,50.24,50.28,33700.0,38.8612,38.8689,38.784,38.8149,33700.0
2008-07-31 12:30:00,50.28,50.41,50.27,50.39,9400.0,38.8149,38.9152,38.8072,38.8998,9400.0
2008-07-31 12:40:00,50.38,50.5,50.37,50.42,14000.0,38.8921,38.9847,38.8844,38.923,14000.0
2008-07-31 12:50:00,50.43,50.43,50.35,50.36,8700.0,38.9307,38.9307,38.8689,38.8766,8700.0
2008-07-31 13:00:00,50.36,50.37,50.32,50.37,18200.0,38.8766,38.8844,38.8458,38.8844,18200.0
2008-07-31 13:10:00,50.36,50.49,50.34,50.46,9500.0,38.8766,38.977,38.8612,38.9538,9500.0
2008-07-31 13:20:00,50.48,50.5,50.39,50.42,11400.0,38.9693,38.9847,38.8998,38.923,11400.0
2008-07-31 13:30:00,50.4,50.45,50.37,50.45,19000.0,38.9075,38.9461,38.8844,38.9461,19000.0
2008-07-31 13:40:00,50.45,50.57,50.45,50.53,13200.0,38.9461,39.0388,38.9461,39.0079,13200.0
2008-07-31 13:50:00,50.53,50.54,50.34,50.36,23800.0,39.0079,39.0156,38.8612,38.8766,23800.0
2008-07-31 14:00:00,50.34,50.43,50.31,50.43,27100.0,38.8612,38.9307,38.838,38.9307,27100.0
2008-07-31 14:10:00,50.43,50.6,50.4,50.57,24000.0,38.9307,39.0619,38.9075,39.0388,24000.0
2008-07-31 14:20:00,50.56,50.58,50.44,50.46,16200.0,39.031,39.0465,38.9384,38.9538,16200.0
2008-07-31 14:30:00,50.47,50.72,50.47,50.72,13300.0,38.9616,39.1545,38.9616,39.1545,13300.0
2008-07-31 14:40:00,50.72,50.75,50.61,50.66,12700.0,39.1545,39.1777,39.0696,39.1082,12700.0
2008-07-31 14:50:00,50.65,50.66,50.55,50.59,13700.0,39.1005,39.1082,39.0233,39.0542,13700.0
2008-07-31 15:00:00,50.6,50.68,50.6,50.63,17200.0,39.0619,39.1237,39.0619,39.0851,17200.0
2008-07-31 15:10:00,50.62,50.72,50.56,50.59,16000.0,39.0773,39.1545,39.031,39.0542,16000.0
2008-07-31 15:20:00,50.56,50.59,50.47,50.5,27700.0,39.031,39.0542,38.9616,38.9847,27700.0
2008-07-31 15:30:00,50.48,50.48,50.23,50.23,78500.0,38.9693,38.9693,38.7763,38.7763,78500.0
2008-07-31 15:40:00,50.22,50.3,50.07,50.07,112000.0,38.7686,38.8303,38.6528,38.6528,112000.0
2008-07-31 15:50:00,50.07,50.37,50.0,50.0,182100.0,38.6528,38.8844,38.5987,38.5987,182100.0
2008-08-01 09:30:00,50.13,50.13,49.85,49.89,39000.0,38.6991,38.6991,38.4829,38.5138,39000.0
2008-08-01 09:40:00,49.89,49.89,49.28,49.32,146300.0,38.5138,38.5138,38.0429,38.0738,146300.0
2008-08-01 09:50:00,49.32,49.38,49.25,49.36,79700.0,38.0738,38.1201,38.0197,38.1047,79700.0
2008-08-01 10:00:00,49.36,49.5,49.26,49.32,238900.0,38.1047,38.2127,38.0275,38.0738,238900.0
2008-08-01 10:10:00,49.32,49.52,49.32,49.36,72600.0,38.0738,38.2282,38.0738,38.1047,72600.0
2008-08-01 10:20:00,49.35,49.4,49.3,49.33,57200.0,38.0969,38.1355,38.0583,38.0815,57200.0
2008-08-01 10:30:00,49.34,49.4,49.33,49.35,69700.0,38.0892,38.1355,38.0815,38.0969,69700.0
2008-08-01 10:40:00,49.34,49.38,49.26,49.37,58600.0,38.0892,38.1201,38.0275,38.1124,58600.0
2008-08-01 10:50:00,49.38,49.42,49.3,49.35,29800.0,38.1201,38.151,38.0583,38.0969,29800.0
2008-08-01 11:00:00,49.37,49.4,49.2,49.24,12400.0,38.1124,38.1355,37.9811,38.012,12400.0
2008-08-01 11:10:00,49.21,49.28,49.2,49.28,19300.0,37.9889,38.0429,37.9811,38.0429,19300.0
2008-08-01 11:20:00,49.27,49.3,49.24,49.28,18700.0,38.0352,38.0583,38.012,38.0429,18700.0
2008-08-01 11:30:00,49.28,49.46,49.26,49.46,22900.0,38.0429,38.1819,38.0275,38.1819,22900.0
2008-08-01 11:40:00,49.45,49.45,49.29,49.29,23700.0,38.1741,38.1741,38.0506,38.0506,23700.0
2008-08-01 11:50:00,49.33,49.42,49.28,49.38,18200.0,38.0815,38.151,38.0429,38.1201,18200.0
2008-08-01 12:00:00,49.37,49.37,49.22,49.32,23000.0,38.1124,38.1124,37.9966,38.0738,23000.0
2008-08-01 12:10:00,49.34,49.39,49.31,49.33,14400.0,38.0892,38.1278,38.0661,38.0815,14400.0
2008-08-01 12:20:00,49.3,49.34,49.28,49.29,19000.0,38.0583,38.0892,38.0429,38.0506,19000.0
2008-08-01 12:30:00,49.28,49.28,49.16,49.21,78200.0,38.0429,38.0429,37.9503,37.9889,78200.0
2008-08-01 12:40:00,49.21,49.23,49.15,49.22,32600.0,37.9889,38.0043,37.9425,37.9966,32600.0
2008-08-01 12:50:00,49.22,49.25,49.12,49.14,37300.0,37.9966,38.0197,37.9194,37.9348,37300.0
2008-08-01 13:00:00,49.14,49.19,49.13,49.15,26700.0,37.9348,37.9734,37.9271,37.9425,26700.0
2008-08-01 13:10:00,49.16,49.29,49.15,49.29,24800.0,37.9503,38.0506,37.9425,38.0506,24800.0
2008-08-01 13:20:00,49.27,49.3,49.25,49.27,16100.0,38.0352,38.0583,38.0197,38.0352,16100.0
2008-08-01 13:30:00,49.27,49.32,49.19,49.32,33500.0,38.0352,38.0738,37.9734,38.0738,33500.0
2008-08-01 13:40:00,49.32,49.33,49.24,49.33,32500.0,38.0738,38.0815,38.012,38.0815,32500.0
2008-08-01 13:50:00,49.34,49.39,49.26,49.28,22900.0,38.0892,38.1278,38.0275,38.0429,22900.0
2008-08-01 14:00:00,49.28,49.32,49.12,49.15,18800.0,38.0429,38.0738,37.9194,37.9425,18800.0
2008-08-01 14:10:00,49.12,49.19,49.09,49.12,33100.0,37.9194,37.9734,37.8962,37.9194,33100.0
2008-08-01 14:20:00,49.1,49.14,49.09,49.11,14700.0,37.9039,37.9348,37.8962,37.9117,14700.0
2008-08-01 14:30:00,49.1,49.15,49.06,49.1,28400.0,37.9039,37.9425,37.8731,37.9039,28400.0
2008-08-01 14:40:00,49.09,49.25,49.04,49.25,57800.0,37.8962,38.0197,37.8576,38.0197,57800.0
2008-08-01 14:50:00,49.23,49.24,49.12,49.15,17200.0,38.0043,38.012,37.9194,37.9425,17200.0
2008-08-01 15:00:00,49.15,49.23,49.04,49.08,23700.0,37.9425,38.0043,37.8576,37.8885,23700.0
2008-08-01 15:10:00,49.1,49.2,49.08,49.14,34100.0,37.9039,37.9811,37.8885,37.9348,34100.0
2008-08-01 15:20:00,49.13,49.15,49.07,49.12,16600.0,37.9271,37.9425,37.8808,37.9194,16600.0
2008-08-01 15:30:00,49.11,49.21,49.08,49.13,161900.0,37.9117,37.9889,37.8885,37.9271,161900.0
2008-08-01 15:40:00,49.13,49.52,49.12,49.48,150200.0,37.9271,38.2282,37.9194,38.1973,150200.0
2008-08-01 15:50:00,49.48,49.54,49.42,49.45,71800.0,38.1973,38.2436,38.151,38.1741,71800.0
2008-08-04 09:30:00,48.75,48.77,48.59,48.64,54700.0,37.6338,37.6492,37.5102,37.5488,54700.0
2008-08-04 09:40:00,48.62,48.67,48.34,48.66,252400.0,37.5334,37.572,37.3172,37.5643,252400.0
2008-08-04 09:50:00,48.63,48.87,48.58,48.84,217800.0,37.5411,37.7264,37.5025,37.7032,217800.0
2008-08-04 10:00:00,48.84,48.91,48.8,48.8,144400.0,37.7032,37.7573,37.6724,37.6724,144400.0
2008-08-04 10:10:00,48.8,48.84,48.66,48.72,130200.0,37.6724,37.7032,37.5643,37.6106,130200.0
2008-08-04 10:20:00,48.69,48.84,48.65,48.8,104800.0,37.5874,37.7032,37.5566,37.6724,104800.0
2008-08-04 10:30:00,48.8,48.82,48.68,48.79,89900.0,37.6724,37.6878,37.5797,37.6646,89900.0
2008-08-04 10:40:00,48.79,48.81,48.5,48.53,55400.0,37.6646,37.6801,37.4408,37.4639,55400.0
2008-08-04 10:50:00,48.52,48.63,48.49,48.62,93800.0,37.4562,37.5411,37.433,37.5334,93800.0
2008-08-04 11:00:00,48.6,48.61,48.5,48.56,38000.0,37.518,37.5257,37.4408,37.4871,38000.0
2008-08-04 11:10:00,48.54,48.61,48.52,48.56,58900.0,37.4716,37.5257,37.4562,37.4871,58900.0
2008-08-04 11:20:00,48.6,48.6,48.49,48.49,52300.0,37.518,37.518,37.433,37.433,52300.0
2008-08-04 11:30:00,48.48,48.79,48.46,48.78,133500.0,37.4253,37.6646,37.4099,37.6569,133500.0
2008-08-04 11:40:00,48.78,48.88,48.75,48.83,72100.0,37.6569,37.7341,37.6338,37.6955,72100.0
2008-08-04 11:50:00,48.84,48.98,48.77,48.97,98100.0,37.7032,37.8113,37.6492,37.8036,98100.0
2008-08-04 12:00:00,48.97,49.0,48.76,48.9,68700.0,37.8036,37.8268,37.6415,37.7496,68700.0
2008-08-04 12:10:00,48.89,49.09,48.87,49.03,77000.0,37.7418,37.8962,37.7264,37.8499,77000.0
2008-08-04 12:20:00,49.04,49.05,48.77,48.83,65600.0,37.8576,37.8653,37.6492,37.6955,65600.0
2008-08-04 12:30:00,48.83,48.94,48.8,48.81,33800.0,37.6955,37.7804,37.6724,37.6801,33800.0
2008-08-04 12:40:00,48.82,48.82,48.74,48.74,37600.0,37.6878,37.6878,37.626,37.626,37600.0
2008-08-04 12:50:00,48.74,48.79,48.71,48.75,26000.0,37.626,37.6646,37.6029,37.6338,26000.0
2008-08-04 13:00:00,48.76,48.8,48.69,48.71,24100.0,37.6415,37.6724,37.5874,37.6029,24100.0
2008-08-04 13:10:00,48.73,48.8,48.73,48.75,37900.0,37.6183,37.6724,37.6183,37.6338,37900.0
2008-08-04 13:20:00,48.73,48.8,48.69,48.75,37100.0,37.6183,37.6724,37.5874,37.6338,37100.0
2008-08-04 13:30:00,48.77,48.79,48.71,48.75,27800.0,37.6492,37.6646,37.6029,37.6338,27800.0
2008-08-04 13:40:00,48.75,48.79,48.73,48.75,15400.0,37.6338,37.6646,37.6183,37.6338,15400.0
2008-08-04 13:50:00,48.75,48.78,48.73,48.76,25900.0,37.6338,37.6569,37.6183,37.6415,25900.0
2008-08-04 14:00:00,48.75,48.9,48.75,48.78,35400.0,37.6338,37.7496,37.6338,37.6569,35400.0
2008-08-04 14:10:00,48.79,48.9,48.78,48.84,15300.0,37.6646,37.7496,37.6569,37.7032,15300.0
2008-08-04 14:20:00,48.86,48.95,48.8,48.8,93300.0,37.7187,37.7882,37.6724,37.6724,93300.0
2008-08-04 14:30:00,48.8,48.89,48.8,48.83,126300.0,37.6724,37.7418,37.6724,37.6955,126300.0
2008-08-04 14:40:00,48.87,48.99,48.77,48.95,69300.0,37.7264,37.819,37.6492,37.7882,69300.0
2008-08-04 14:50:00,48.95,48.95,48.84,48.85,41300.0,37.7882,37.7882,37.7032,37.711,41300.0
2008-08-04 15:00:00,48.85,48.85,48.74,48.74,33600.0,37.711,37.711,37.626,37.626,33600.0
2008-08-04 15:10:00,48.75,48.83,48.73,48.8,39100.0,37.6338,37.6955,37.6183,37.6724,39100.0
2008-08-04 15:20:00,48.79,48.79,48.52,48.53,70800.0,37.6646,37.6646,37.4562,37.4639,70800.0
2008-08-04 15:30:00,48.52,48.58,48.46,48.56,51700.0,37.4562,37.5025,37.4099,37.4871,51700.0
2008-08-04 15:40:00,48.58,48.58,48.32,48.42,68400.0,37.5025,37.5025,37.3018,37.379,68400.0
2008-08-04 15:50:00,48.42,48.48,48.29,48.33,180700.0,37.379,37.4253,37.2786,37.3095,180700.0
2008-08-05 09:30:00,49.24,49.24,49.0,49.0,194700.0,38.012,38.012,37.8268,37.8268,194700.0
2008-08-05 09:40:00,49.0,49.0,48.86,48.9,157100.0,37.8268,37.8268,37.7187,37.7496,157100.0
2008-08-05 09:50:00,48.9,49.17,48.79,49.15,175000.0,37.7496,37.958,37.6646,37.9425,175000.0
2008-08-05 10:00:00,49.13,49.29,49.09,49.21,194200.0,37.9271,38.0506,37.8962,37.9889,194200.0
2008-08-05 10:10:00,49.2,49.35,49.08,49.1,118700.0,37.9811,38.0969,37.8885,37.9039,118700.0
2008-08-05 10:20:00,49.08,49.17,49.06,49.12,30400.0,37.8885,37.958,37.8731,37.9194,30400.0
2008-08-05 10:30:00,49.13,49.19,49.04,49.07,30000.0,37.9271,37.9734,37.8576,37.8808,30000.0
2008-08-05 10:40:00,49.08,49.12,49.03,49.11,46900.0,37.8885,37.9194,37.8499,37.9117,46900.0
2008-08-05 10:50:00,49.1,49.16,49.07,49.11,43700.0,37.9039,37.9503,37.8808,37.9117,43700.0
2008-08-05 11:00:00,49.12,49.21,49.12,49.16,51400.0,37.9194,37.9889,37.9194,37.9503,51400.0
2008-08-05 11:10:00,49.14,49.22,49.14,49.21,39200.0,37.9348,37.9966,37.9348,37.9889,39200.0
2008-08-05 11:20:00,49.21,49.24,49.2,49.21,47200.0,37.9889,38.012,37.9811,37.9889,47200.0
2008-08-05 11:30:00,49.21,49.24,49.19,49.22,29100.0,37.9889,38.012,37.9734,37.9966,29100.0
2008-08-05 11:40:00,49.21,49.25,49.2,49.24,19600.0,37.9889,38.0197,37.9811,38.012,19600.0
2008-08-05 11:50:00,49.25,49.38,49.25,49.34,28200.0,38.0197,38.1201,38.0197,38.0892,28200.0
2008-08-05 12:00:00,49.34,49.34,49.21,49.22,9100.0,38.0892,38.0892,37.9889,37.9966,9100.0
2008-08-05 12:10:00,49.24,49.4,49.24,49.4,22900.0,38.012,38.1355,38.012,38.1355,22900.0
2008-08-05 12:20:00,49.41,49.51,49.41,49.49,17600.0,38.1433,38.2205,38.1433,38.205,17600.0
2008-08-05 12:30:00,49.48,49.48,49.38,49.43,14500.0,38.1973,38.1973,38.1201,38.1587,14500.0
2008-08-05 12:40:00,49.44,49.44,49.31,49.36,25800.0,38.1664,38.1664,38.0661,38.1047,25800.0
2008-08-05 12:50:00,49.38,49.38,49.27,49.31,34000.0,38.1201,38.1201,38.0352,38.0661,34000.0
2008-08-05 13:00:00,49.32,49.42,49.3,49.37,60300.0,38.0738,38.151,38.0583,38.1124,60300.0
2008-08-05 13:10:00,49.36,49.51,49.33,49.48,346600.0,38.1047,38.2205,38.0815,38.1973,346600.0
2008-08-05 13:20:00,49.49,49.53,49.29,49.29,45700.0,38.205,38.2359,38.0506,38.0506,45700.0
2008-08-05 13:30:00,49.29,49.38,49.29,49.38,29700.0,38.0506,38.1201,38.0506,38.1201,29700.0
2008-08-05 13:40:00,49.37,49.43,49.37,49.4,4300.0,38.1124,38.1587,38.1124,38.1355,4300.0
2008-08-05 13:50:00,49.4,49.45,49.36,49.36,9600.0,38.1355,38.1741,38.1047,38.1047,9600.0
2008-08-05 14:00:00,49.36,49.36,49.26,49.32,35300.0,38.1047,38.1047,38.0275,38.0738,35300.0
2008-08-05 14:10:00,49.26,49.48,49.18,49.35,87400.0,38.0275,38.1973,37.9657,38.0969,87400.0
2008-08-05 14:20:00,49.35,49.38,49.2,49.31,77700.0,38.0969,38.1201,37.9811,38.0661,77700.0
2008-08-05 14:30:00,49.3,49.46,49.29,49.38,41600.0,38.0583,38.1819,38.0506,38.1201,41600.0
2008-08-05 14:40:00,49.37,49.53,49.36,49.45,112000.0,38.1124,38.2359,38.1047,38.1741,112000.0
2008-08-05 14:50:00,49.44,49.56,49.41,49.51,38300.0,38.1664,38.2591,38.1433,38.2205,38300.0
2008-08-05 15:00:00,49.52,49.55,49.42,49.47,54800.0,38.2282,38.2513,38.151,38.1896,54800.0
2008-08-05 15:10:00,49.46,49.48,49.29,49.45,84600.0,38.1819,38.1973,38.0506,38.1741,84600.0
2008-08-05 15:20:00,49.46,49.57,49.45,49.53,40000.0,38.1819,38.2668,38.1741,38.2359,40000.0
2008-08-05 15:30:00,49.53,49.66,49.49,49.64,18400.0,38.2359,38.3363,38.205,38.3208,18400.0
2008-08-05 15:40:00,49.63,49.68,49.51,49.55,84300.0,38.3131,38.3517,38.2205,38.2513,84300.0
2008-08-05 15:50:00,49.55,49.63,49.42,49.51,126300.0,38.2513,38.3131,38.151,38.2205,126300.0
2008-08-06 09:30:00,49.7,49.95,49.7,49.74,111800.0,38.3671,38.5601,38.3671,38.398,111800.0
2008-08-06 09:40:00,49.74,49.93,49.74,49.82,106400.0,38.398,38.5447,38.398,38.4598,106400.0
2008-08-06 09:50:00,49.8,49.91,49.76,49.9,34400.0,38.4443,38.5292,38.4135,38.5215,34400.0
2008-08-06 10:00:00,49.92,50.01,49.88,50.0,61300.0,38.537,38.6064,38.5061,38.5987,61300.0
2008-08-06 10:10:00,49.99,50.1,49.95,50.1,141700.0,38.591,38.6759,38.5601,38.6759,141700.0
2008-08-06 10:20:00,50.1,50.1,50.02,50.05,23000.0,38.6759,38.6759,38.6142,38.6373,23000.0
2008-08-06 10:30:00,50.06,50.07,49.92,49.93,45400.0,38.645,38.6528,38.537,38.5447,45400.0
2008-08-06 10:40:00,49.95,49.96,49.84,49.9,19600.0,38.5601,38.5678,38.4752,38.5215,19600.0
2008-08-06 10:50:00,49.91,49.91,49.82,49.84,12800.0,38.5292,38.5292,38.4598,38.4752,12800.0
2008-08-06 11:00:00,49.85,49.9,49.8,49.86,13900.0,38.4829,38.5215,38.4443,38.4906,13900.0
2008-08-06 11:10:00,49.85,50.06,49.85,50.03,48000.0,38.4829,38.645,38.4829,38.6219,48000.0
2008-08-06 11:20:00,50.03,50.13,49.92,50.13,25800.0,38.6219,38.6991,38.537,38.6991,25800.0
2008-08-06 11:30:00,50.1,50.14,50.06,50.06,30100.0,38.6759,38.7068,38.645,38.645,30100.0
2008-08-06 11:40:00,50.12,50.13,50.02,50.02,13700.0,38.6914,38.6991,38.6142,38.6142,13700.0
2008-08-06 11:50:00,50.04,50.1,50.0,50.08,25000.0,38.6296,38.6759,38.5987,38.6605,25000.0
2008-08-06 12:00:00,50.08,50.23,50.08,50.21,34500.0,38.6605,38.7763,38.6605,38.7608,34500.0
2008-08-06 12:10:00,50.22,50.34,50.21,50.28,140600.0,38.7686,38.8612,38.7608,38.8149,140600.0
2008-08-06 12:20:00,50.28,50.39,50.28,50.35,50800.0,38.8149,38.8998,38.8149,38.8689,50800.0
2008-08-06 12:30:00,50.36,50.39,50.29,50.34,58400.0,38.8766,38.8998,38.8226,38.8612,58400.0
2008-08-06 12:40:00,50.34,50.39,50.3,50.3,61000.0,38.8612,38.8998,38.8303,38.8303,61000.0
2008-08-06 12:50:00,50.29,50.3,50.24,50.27,33200.0,38.8226,38.8303,38.784,38.8072,33200.0
2008-08-06 13:00:00,50.28,50.28,50.2,50.22,61900.0,38.8149,38.8149,38.7531,38.7686,61900.0
2008-08-06 13:10:00,50.22,50.28,50.21,50.28,35800.0,38.7686,38.8149,38.7608,38.8149,35800.0
2008-08-06 13:20:00,50.29,50.35,50.26,50.32,26900.0,38.8226,38.8689,38.7994,38.8458,26900.0
2008-08-06 13:30:00,50.33,50.41,50.32,50.33,24300.0,38.8535,38.9152,38.8458,38.8535,24300.0
2008-08-06 13:40:00,50.33,50.33,50.26,50.31,53400.0,38.8535,38.8535,38.7994,38.838,53400.0
2008-08-06 13:50:00,50.3,50.32,50.21,50.27,26700.0,38.8303,38.8458,38.7608,38.8072,26700.0
2008-08-06 14:00:00,50.28,50.3,50.26,50.29,25200.0,38.8149,38.8303,38.7994,38.8226,25200.0
2008-08-06 14:10:00,50.29,50.42,50.29,50.42,75900.0,38.8226,38.923,38.8226,38.923,75900.0
2008-08-06 14:20:00,50.42,50.42,50.34,50.36,43900.0,38.923,38.923,38.8612,38.8766,43900.0
2008-08-06 14:30:00,50.37,50.4,50.33,50.33,43500.0,38.8844,38.9075,38.8535,38.8535,43500.0
2008-08-06 14:40:00,50.34,50.44,50.33,50.4,56300.0,38.8612,38.9384,38.8535,38.9075,56300.0
2008-08-06 14:50:00,50.4,50.46,50.39,50.41,64000.0,38.9075,38.9538,38.8998,38.9152,64000.0
2008-08-06 15:00:00,50.41,50.46,50.39,50.39,21100.0,38.9152,38.9538,38.8998,38.8998,21100.0
2008-08-06 15:10:00,50.39,50.42,50.24,50.26,88800.0,38.8998,38.923,38.784,38.7994,88800.0
2008-08-06 15:20:00,50.26,50.33,50.23,50.32,40000.0,38.7994,38.8535,38.7763,38.8458,40000.0
2008-08-06 15:30:00,50.33,50.33,50.29,50.31,79900.0,38.8535,38.8535,38.8226,38.838,79900.0
2008-08-06 15:40:00,50.3,50.41,50.3,50.4,73500.0,38.8303,38.9152,38.8303,38.9075,73500.0
2008-08-06 15:50:00,50.4,50.47,50.18,50.18,526700.0,38.9075,38.9616,38.7377,38.7377,526700.0
2008-08-07 09:30:00,49.49,49.58,49.2,49.25,86200.0,38.205,38.2745,37.9811,38.0197,86200.0
2008-08-07 09:40:00,49.26,49.3,49.2,49.23,61000.0,38.0275,38.0583,37.9811,38.0043,61000.0
2008-08-07 09:50:00,49.23,49.32,49.23,49.29,56700.0,38.0043,38.0738,38.0043,38.0506,56700.0
2008-08-07 10:00:00,49.3,49.37,49.24,49.33,114400.0,38.0583,38.1124,38.012,38.0815,114400.0
2008-08-07 10:10:00,49.33,49.36,49.28,49.35,52800.0,38.0815,38.1047,38.0429,38.0969,52800.0
2008-08-07 10:20:00,49.35,49.39,49.27,49.31,39700.0,38.0969,38.1278,38.0352,38.0661,39700.0
2008-08-07 10:30:00,49.32,49.35,49.22,49.28,34800.0,38.0738,38.0969,37.9966,38.0429,34800.0
2008-08-07 10:40:00,49.24,49.26,49.17,49.17,25700.0,38.012,38.0275,37.958,37.958,25700.0
2008-08-07 10:50:00,49.17,49.25,49.17,49.25,36400.0,37.958,38.0197,37.958,38.0197,36400.0
2008-08-07 11:00:00,49.25,49.3,49.19,49.25,31400.0,38.0197,38.0583,37.9734,38.0197,31400.0
2008-08-07 11:10:00,49.24,49.28,49.16,49.16,16400.0,38.012,38.0429,37.9503,37.9503,16400.0
2008-08-07 11:20:00,49.16,49.18,49.12,49.16,49400.0,37.9503,37.9657,37.9194,37.9503,49400.0
2008-08-07 11:30:00,49.16,49.25,49.14,49.23,11200.0,37.9503,38.0197,37.9348,38.0043,11200.0
2008-08-07 11:40:00,49.21,49.24,49.12,49.15,27700.0,37.9889,38.012,37.9194,37.9425,27700.0
2008-08-07 11:50:00,49.16,49.26,49.15,49.18,19700.0,37.9503,38.0275,37.9425,37.9657,19700.0
2008-08-07 12:00:00,49.17,49.17,49.07,49.08,23800.0,37.958,37.958,37.8808,37.8885,23800.0
2008-08-07 12:10:00,49.07,49.11,49.06,49.09,22700.0,37.8808,37.9117,37.8731,37.8962,22700.0
2008-08-07 12:20:00,49.1,49.13,49.06,49.13,14500.0,37.9039,37.9271,37.8731,37.9271,14500.0
2008-08-07 12:30:00,49.13,49.2,49.12,49.2,34400.0,37.9271,37.9811,37.9194,37.9811,34400.0
2008-08-07 12:40:00,49.2,49.34,49.19,49.29,53000.0,37.9811,38.0892,37.9734,38.0506,53000.0
2008-08-07 12:50:00,49.3,49.33,49.26,49.27,12500.0,38.0583,38.0815,38.0275,38.0352,12500.0
2008-08-07 13:00:00,49.26,49.28,49.17,49.17,46500.0,38.0275,38.0429,37.958,37.958,46500.0
2008-08-07 13:10:00,49.18,49.21,49.15,49.18,24000.0,37.9657,37.9889,37.9425,37.9657,24000.0
2008-08-07 13:20:00,49.19,49.25,49.17,49.25,13100.0,37.9734,38.0197,37.958,38.0197,13100.0
2008-08-07 13:30:00,49.25,49.29,49.21,49.22,55700.0,38.0197,38.0506,37.9889,37.9966,55700.0
2008-08-07 13:40:00,49.22,49.24,49.22,49.23,44100.0,37.9966,38.012,37.9966,38.0043,44100.0
2008-08-07 13:50:00,49.24,49.24,49.06,49.09,29100.0,38.012,38.012,37.8731,37.8962,29100.0
2008-08-07 14:00:00,49.08,49.13,49.07,49.12,14600.0,37.8885,37.9271,37.8808,37.9194,14600.0
2008-08-07 14:10:00,49.11,49.16,49.06,49.07,61300.0,37.9117,37.9503,37.8731,37.8808,61300.0
2008-08-07 14:20:00,49.07,49.13,49.05,49.11,57600.0,37.8808,37.9271,37.8653,37.9117,57600.0
2008-08-07 14:30:00,49.12,49.18,49.11,49.12,14500.0,37.9194,37.9657,37.9117,37.9194,14500.0
2008-08-07 14:40:00,49.12,49.13,49.03,49.04,41800.0,37.9194,37.9271,37.8499,37.8576,41800.0
2008-08-07 14:50:00,49.05,49.1,49.03,49.03,34000.0,37.8653,37.9039,37.8499,37.8499,34000.0
2008-08-07 15:00:00,49.03,49.09,48.82,48.93,78100.0,37.8499,37.8962,37.6878,37.7727,78100.0
2008-08-07 15:10:00,48.93,48.99,48.88,48.89,46100.0,37.7727,37.819,37.7341,37.7418,46100.0
2008-08-07 15:20:00,48.89,48.94,48.84,48.92,53200.0,37.7418,37.7804,37.7032,37.765,53200.0
2008-08-07 15:30:00,48.92,48.92,48.55,48.57,108400.0,37.765,37.765,37.4794,37.4948,108400.0
2008-08-07 15:40:00,48.57,48.59,48.5,48.52,166100.0,37.4948,37.5102,37.4408,37.4562,166100.0
2008-08-07 15:50:00,48.51,48.67,48.49,48.55,418500.0,37.4485,37.572,37.433,37.4794,418500.0
2008-08-08 09:30:00,48.89,49.0,48.76,48.96,89000.0,37.7418,37.8268,37.6415,37.7959,89000.0
2008-08-08 09:40:00,48.96,48.99,48.79,48.96,61100.0,37.7959,37.819,37.6646,37.7959,61100.0
2008-08-08 09:50:00,48.97,49.06,48.93,49.02,41200.0,37.8036,37.8731,37.7727,37.8422,41200.0
2008-08-08 10:00:00,49.03,49.29,49.01,49.29,72200.0,37.8499,38.0506,37.8345,38.0506,72200.0
2008-08-08 10:10:00,49.31,49.5,49.31,49.48,38900.0,38.0661,38.2127,38.0661,38.1973,38900.0
2008-08-08 10:20:00,49.47,49.63,49.45,49.58,15300.0,38.1896,38.3131,38.1741,38.2745,15300.0
2008-08-08 10:30:00,49.58,49.59,49.43,49.43,36000.0,38.2745,38.2822,38.1587,38.1587,36000.0
2008-08-08 10:40:00,49.42,49.49,49.42,49.44,8200.0,38.151,38.205,38.151,38.1664,8200.0
2008-08-08 10:50:00,49.43,49.52,49.39,49.42,20400.0,38.1587,38.2282,38.1278,38.151,20400.0
2008-08-08 11:00:00,49.44,49.45,49.38,49.39,18300.0,38.1664,38.1741,38.1201,38.1278,18300.0
2008-08-08 11:10:00,49.4,49.52,49.4,49.49,17300.0,38.1355,38.2282,38.1355,38.205,17300.0
2008-08-08 11:20:00,49.49,49.61,49.46,49.54,121400.0,38.205,38.2977,38.1819,38.2436,121400.0
2008-08-08 11:30:00,49.54,49.65,49.53,49.53,23800.0,38.2436,38.3285,38.2359,38.2359,23800.0
2008-08-08 11:40:00,49.5,49.51,49.46,49.51,9700.0,38.2127,38.2205,38.1819,38.2205,9700.0
2008-08-08 11:50:00,49.51,49.56,49.51,49.54,10300.0,38.2205,38.2591,38.2205,38.2436,10300.0
2008-08-08 12:00:00,49.54,49.58,49.53,49.53,8400.0,38.2436,38.2745,38.2359,38.2359,8400.0
2008-08-08 12:10:00,49.56,49.71,49.55,49.71,15100.0,38.2591,38.3749,38.2513,38.3749,15100.0
2008-08-08 12:20:00,49.71,49.74,49.66,49.73,11200.0,38.3749,38.398,38.3363,38.3903,11200.0
2008-08-08 12:30:00,49.72,49.77,49.69,49.77,19600.0,38.3826,38.4212,38.3594,38.4212,19600.0
2008-08-08 12:40:00,49.76,49.79,49.73,49.75,6100.0,38.4135,38.4366,38.3903,38.4057,6100.0
2008-08-08 12:50:00,49.73,49.79,49.72,49.73,7600.0,38.3903,38.4366,38.3826,38.3903,7600.0
2008-08-08 13:00:00,49.73,49.79,49.72,49.76,6700.0,38.3903,38.4366,38.3826,38.4135,6700.0
2008-08-08 13:10:00,49.76,49.76,49.69,49.74,12100.0,38.4135,38.4135,38.3594,38.398,12100.0
2008-08-08 13:20:00,49.73,49.86,49.73,49.85,19700.0,38.3903,38.4906,38.3903,38.4829,19700.0
2008-08-08 13:30:00,49.84,49.9,49.82,49.86,7700.0,38.4752,38.5215,38.4598,38.4906,7700.0
2008-08-08 13:40:00,49.88,49.95,49.82,49.87,20000.0,38.5061,38.5601,38.4598,38.4984,20000.0
2008-08-08 13:50:00,49.88,49.91,49.69,49.69,38200.0,38.5061,38.5292,38.3594,38.3594,38200.0
2008-08-08 14:00:00,49.68,49.75,49.68,49.75,16700.0,38.3517,38.4057,38.3517,38.4057,16700.0
2008-08-08 14:10:00,49.75,49.75,49.71,49.72,9000.0,38.4057,38.4057,38.3749,38.3826,9000.0
2008-08-08 14:20:00,49.77,49.83,49.75,49.77,17700.0,38.4212,38.4675,38.4057,38.4212,17700.0
2008-08-08 14:30:00,49.77,49.83,49.76,49.79,33000.0,38.4212,38.4675,38.4135,38.4366,33000.0
2008-08-08 14:40:00,49.77,49.84,49.71,49.71,8100.0,38.4212,38.4752,38.3749,38.3749,8100.0
2008-08-08 14:50:00,49.7,49.72,49.66,49.7,26300.0,38.3671,38.3826,38.3363,38.3671,26300.0
2008-08-08 15:00:00,49.7,49.79,49.7,49.75,12000.0,38.3671,38.4366,38.3671,38.4057,12000.0
2008-08-08 15:10:00,49.74,49.75,49.59,49.64,18600.0,38.398,38.4057,38.2822,38.3208,18600.0
2008-08-08 15:20:00,49.64,49.69,49.6,49.68,39400.0,38.3208,38.3594,38.2899,38.3517,39400.0
2008-08-08 15:30:00,49.71,49.83,49.68,49.83,43600.0,38.3749,38.4675,38.3517,38.4675,43600.0
2008-08-08 15:40:00,49.82,49.92,49.69,49.85,157000.0,38.4598,38.537,38.3594,38.4829,157000.0
2008-08-08 15:50:00,49.85,49.91,49.66,49.77,203700.0,38.4829,38.5292,38.3363,38.4212,203700.0
2008-08-11 09:30:00,49.44,49.6,49.33,49.44,80900.0,38.1664,38.2899,38.0815,38.1664,80900.0
2008-08-11 09:40:00,49.44,49.57,49.44,49.54,37400.0,38.1664,38.2668,38.1664,38.2436,37400.0
2008-08-11 09:50:00,49.54,49.59,49.49,49.59,26500.0,38.2436,38.2822,38.205,38.2822,26500.0
2008-08-11 10:00:00,49.59,49.63,49.56,49.6,17600.0,38.2822,38.3131,38.2591,38.2899,17600.0
2008-08-11 10:10:00,49.61,49.68,49.6,49.68,16000.0,38.2977,38.3517,38.2899,38.3517,16000.0
2008-08-11 10:20:00,49.7,49.72,49.65,49.65,22000.0,38.3671,38.3826,38.3285,38.3285,22000.0
2008-08-11 10:30:00,49.64,49.67,49.63,49.66,14000.0,38.3208,38.344,38.3131,38.3363,14000.0
2008-08-11 10:40:00,49.66,49.72,49.64,49.71,15800.0,38.3363,38.3826,38.3208,38.3749,15800.0
2008-08-11 10:50:00,49.72,49.74,49.65,49.67,21200.0,38.3826,38.398,38.3285,38.344,21200.0
2008-08-11 11:00:00,49.67,49.75,49.67,49.75,28500.0,38.344,38.4057,38.344,38.4057,28500.0
2008-08-11 11:10:00,49.75,49.77,49.74,49.76,19000.0,38.4057,38.4212,38.398,38.4135,19000.0
2008-08-11 11:20:00,49.76,49.86,49.72,49.84,19100.0,38.4135,38.4906,38.3826,38.4752,19100.0
2008-08-11 11:30:00,49.85,49.92,49.79,49.91,12400.0,38.4829,38.537,38.4366,38.5292,12400.0
2008-08-11 11:40:00,49.9,49.93,49.88,49.88,11400.0,38.5215,38.5447,38.5061,38.5061,11400.0
2008-08-11 11:50:00,49.88,49.94,49.88,49.93,4600.0,38.5061,38.5524,38.5061,38.5447,4600.0
2008-08-11 12:00:00,49.94,49.99,49.94,49.98,10900.0,38.5524,38.591,38.5524,38.5833,10900.0
2008-08-11 12:10:00,49.98,50.0,49.95,50.0,14000.0,38.5833,38.5987,38.5601,38.5987,14000.0
2008-08-11 12:20:00,50.0,50.09,50.0,50.09,50200.0,38.5987,38.6682,38.5987,38.6682,50200.0
2008-08-11 12:30:00,50.09,50.14,50.09,50.11,44300.0,38.6682,38.7068,38.6682,38.6836,44300.0
2008-08-11 12:40:00,50.09,50.16,49.99,49.99,29300.0,38.6682,38.7222,38.591,38.591,29300.0
2008-08-11 12:50:00,50.0,50.05,50.0,50.05,8200.0,38.5987,38.6373,38.5987,38.6373,8200.0
2008-08-11 13:00:00,50.03,50.03,49.96,50.03,9500.0,38.6219,38.6219,38.5678,38.6219,9500.0
2008-08-11 13:10:00,50.03,50.09,50.03,50.09,12000.0,38.6219,38.6682,38.6219,38.6682,12000.0
2008-08-11 13:20:00,50.11,50.15,50.08,50.15,11500.0,38.6836,38.7145,38.6605,38.7145,11500.0
2008-08-11 13:30:00,50.15,50.22,50.14,50.2,27900.0,38.7145,38.7686,38.7068,38.7531,27900.0
2008-08-11 13:40:00,50.2,50.2,50.05,50.06,56900.0,38.7531,38.7531,38.6373,38.645,56900.0
2008-08-11 13:50:00,50.11,50.16,50.1,50.15,60000.0,38.6836,38.7222,38.6759,38.7145,60000.0
2008-08-11 14:00:00,50.15,50.23,50.11,50.15,123900.0,38.7145,38.7763,38.6836,38.7145,123900.0
2008-08-11 14:10:00,50.15,50.15,50.09,50.12,25900.0,38.7145,38.7145,38.6682,38.6914,25900.0
2008-08-11 14:20:00,50.12,50.13,49.99,50.07,44000.0,38.6914,38.6991,38.591,38.6528,44000.0
2008-08-11 14:30:00,50.06,50.09,49.93,50.0,35400.0,38.645,38.6682,38.5447,38.5987,35400.0
2008-08-11 14:40:00,49.99,50.0,49.92,49.95,44100.0,38.591,38.5987,38.537,38.5601,44100.0
2008-08-11 14:50:00,49.97,49.97,49.84,49.9,48300.0,38.5756,38.5756,38.4752,38.5215,48300.0
2008-08-11 15:00:00,49.9,50.07,49.87,50.05,63900.0,38.5215,38.6528,38.4984,38.6373,63900.0
2008-08-11 15:10:00,50.05,50.06,49.9,49.92,145100.0,38.6373,38.645,38.5215,38.537,145100.0
2008-08-11 15:20:00,49.91,49.92,49.77,49.88,103500.0,38.5292,38.537,38.4212,38.5061,103500.0
2008-08-11 15:30:00,49.87,49.87,49.67,49.8,71800.0,38.4984,38.4984,38.344,38.4443,71800.0
2008-08-11 15:40:00,49.8,49.98,49.8,49.91,123900.0,38.4443,38.5833,38.4443,38.5292,123900.0
2008-08-11 15:50:00,49.93,50.04,49.86,49.91,85200.0,38.5447,38.6296,38.4906,38.5292,85200.0
2008-08-12 09:30:00,49.43,49.48,49.28,49.34,57300.0,38.1587,38.1973,38.0429,38.0892,57300.0
2008-08-12 09:40:00,49.32,49.51,49.3,49.39,53600.0,38.0738,38.2205,38.0583,38.1278,53600.0
2008-08-12 09:50:00,49.42,49.49,49.38,49.47,34400.0,38.151,38.205,38.1201,38.1896,34400.0
2008-08-12 10:00:00,49.49,49.55,49.41,49.53,26300.0,38.205,38.2513,38.1433,38.2359,26300.0
2008-08-12 10:10:00,49.51,49.59,49.48,49.5,37400.0,38.2205,38.2822,38.1973,38.2127,37400.0
2008-08-12 10:20:00,49.5,49.5,49.27,49.28,38200.0,38.2127,38.2127,38.0352,38.0429,38200.0
2008-08-12 10:30:00,49.27,49.33,49.25,49.32,18700.0,38.0352,38.0815,38.0197,38.0738,18700.0
2008-08-12 10:40:00,49.32,49.39,49.29,49.3,19000.0,38.0738,38.1278,38.0506,38.0583,19000.0
2008-08-12 10:50:00,49.3,49.38,49.29,49.32,24400.0,38.0583,38.1201,38.0506,38.0738,24400.0
2008-08-12 11:00:00,49.33,49.42,49.3,49.39,8900.0,38.0815,38.151,38.0583,38.1278,8900.0
2008-08-12 11:10:00,49.4,49.5,49.36,49.5,23400.0,38.1355,38.2127,38.1047,38.2127,23400.0
2008-08-12 11:20:00,49.49,49.55,49.43,49.53,17200.0,38.205,38.2513,38.1587,38.2359,17200.0
2008-08-12 11:30:00,49.56,49.56,49.43,49.43,12200.0,38.2591,38.2591,38.1587,38.1587,12200.0
2008-08-12 11:40:00,49.45,49.49,49.45,49.45,7700.0,38.1741,38.205,38.1741,38.1741,7700.0
2008-08-12 11:50:00,49.45,49.48,49.37,49.38,10100.0,38.1741,38.1973,38.1124,38.1201,10100.0
2008-08-12 12:00:00,49.38,49.42,49.35,49.4,12300.0,38.1201,38.151,38.0969,38.1355,12300.0
2008-08-12 12:10:00,49.38,49.44,49.37,49.4,15900.0,38.1201,38.1664,38.1124,38.1355,15900.0
2008-08-12 12:20:00,49.4,49.44,49.38,49.42,6400.0,38.1355,38.1664,38.1201,38.151,6400.0
2008-08-12 12:30:00,49.41,49.43,49.3,49.3,11900.0,38.1433,38.1587,38.0583,38.0583,11900.0
2008-08-12 12:40:00,49.3,49.4,49.3,49.36,23100.0,38.0583,38.1355,38.0583,38.1047,23100.0
2008-08-12 12:50:00,49.37,49.43,49.33,49.42,17000.0,38.1124,38.1587,38.0815,38.151,17000.0
2008-08-12 13:00:00,49.44,49.45,49.36,49.36,17800.0,38.1664,38.1741,38.1047,38.1047,17800.0
2008-08-12 13:10:00,49.36,49.39,49.32,49.35,21000.0,38.1047,38.1278,38.0738,38.0969,21000.0
2008-08-12 13:20:00,49.36,49.39,49.3,49.39,40800.0,38.1047,38.1278,38.0583,38.1278,40800.0
2008-08-12 13:30:00,49.39,49.4,49.29,49.33,17300.0,38.1278,38.1355,38.0506,38.0815,17300.0
2008-08-12 13:40:00,49.32,49.41,49.32,49.4,23300.0,38.0738,38.1433,38.0738,38.1355,23300.0
2008-08-12 13:50:00,49.4,49.4,49.28,49.33,42200.0,38.1355,38.1355,38.0429,38.0815,42200.0
2008-08-12 14:00:00,49.33,49.44,49.33,49.4,23600.0,38.0815,38.1664,38.0815,38.1355,23600.0
2008-08-12 14:10:00,49.4,49.43,49.36,49.43,39600.0,38.1355,38.1587,38.1047,38.1587,39600.0
2008-08-12 14:20:00,49.41,49.5,49.38,49.46,27100.0,38.1433,38.2127,38.1201,38.1819,27100.0
2008-08-12 14:30:00,49.46,49.47,49.35,49.35,30600.0,38.1819,38.1896,38.0969,38.0969,30600.0
2008-08-12 14:40:00,49.36,49.36,49.3,49.32,33600.0,38.1047,38.1047,38.0583,38.0738,33600.0
2008-08-12 14:50:00,49.33,49.35,49.25,49.25,28000.0,38.0815,38.0969,38.0197,38.0197,28000.0
2008-08-12 15:00:00,49.25,49.26,49.03,49.03,91100.0,38.0197,38.0275,37.8499,37.8499,91100.0
2008-08-12 15:10:00,49.03,49.05,48.83,48.96,117900.0,37.8499,37.8653,37.6955,37.7959,117900.0
2008-08-12 15:20:00,48.97,49.12,48.95,49.06,69500.0,37.8036,37.9194,37.7882,37.8731,69500.0
2008-08-12 15:30:00,49.07,49.08,48.89,48.94,134100.0,37.8808,37.8885,37.7418,37.7804,134100.0
2008-08-12 15:40:00,48.94,48.95,48.81,48.88,350700.0,37.7804,37.7882,37.6801,37.7341,350700.0
2008-08-12 15:50:00,48.87,49.0,48.82,49.0,247100.0,37.7264,37.8268,37.6878,37.8268,247100.0
2008-08-13 09:30:00,48.57,48.57,48.22,48.34,81900.0,37.4948,37.4948,37.2246,37.3172,81900.0
2008-08-13 09:40:00,48.31,48.4,48.28,48.34,47100.0,37.2941,37.3636,37.2709,37.3172,47100.0
2008-08-13 09:50:00,48.32,48.39,48.25,48.37,51700.0,37.3018,37.3558,37.2478,37.3404,51700.0
2008-08-13 10:00:00,48.37,48.48,48.3,48.37,195400.0,37.3404,37.4253,37.2864,37.3404,195400.0
2008-08-13 10:10:00,48.34,48.34,48.25,48.29,30200.0,37.3172,37.3172,37.2478,37.2786,30200.0
2008-08-13 10:20:00,48.31,48.36,48.26,48.26,34400.0,37.2941,37.3327,37.2555,37.2555,34400.0
2008-08-13 10:30:00,48.25,48.3,48.24,48.26,79600.0,37.2478,37.2864,37.2401,37.2555,79600.0
2008-08-13 10:40:00,48.26,48.31,48.25,48.27,16000.0,37.2555,37.2941,37.2478,37.2632,16000.0
2008-08-13 10:50:00,48.25,48.34,48.25,48.32,20700.0,37.2478,37.3172,37.2478,37.3018,20700.0
2008-08-13 11:00:00,48.32,48.33,48.2,48.22,31100.0,37.3018,37.3095,37.2092,37.2246,31100.0
2008-08-13 11:10:00,48.21,48.4,48.16,48.34,1273800.0,37.2169,37.3636,37.1783,37.3172,1273800.0
2008-08-13 11:20:00,48.32,48.32,48.2,48.25,26400.0,37.3018,37.3018,37.2092,37.2478,26400.0
2008-08-13 11:30:00,48.19,48.25,48.18,48.24,21300.0,37.2015,37.2478,37.1937,37.2401,21300.0
2008-08-13 11:40:00,48.24,48.3,48.13,48.13,234600.0,37.2401,37.2864,37.1551,37.1551,234600.0
2008-08-13 11:50:00,48.13,48.2,48.13,48.19,49600.0,37.1551,37.2092,37.1551,37.2015,49600.0
2008-08-13 12:00:00,48.17,48.18,48.04,48.05,60300.0,37.186,37.1937,37.0857,37.0934,60300.0
2008-08-13 12:10:00,48.05,48.11,48.04,48.1,22400.0,37.0934,37.1397,37.0857,37.132,22400.0
2008-08-13 12:20:00,48.1,48.15,48.06,48.14,21900.0,37.132,37.1706,37.1011,37.1629,21900.0
2008-08-13 12:30:00,48.13,48.22,48.1,48.17,36500.0,37.1551,37.2246,37.132,37.186,36500.0
2008-08-13 12:40:00,48.17,48.22,48.14,48.14,75300.0,37.186,37.2246,37.1629,37.1629,75300.0
2008-08-13 12:50:00,48.14,48.26,48.14,48.26,25800.0,37.1629,37.2555,37.1629,37.2555,25800.0
2008-08-13 13:00:00,48.24,48.25,48.2,48.2,23000.0,37.2401,37.2478,37.2092,37.2092,23000.0
2008-08-13 13:10:00,48.17,48.19,48.14,48.14,19900.0,37.186,37.2015,37.1629,37.1629,19900.0
2008-08-13 13:20:00,48.14,48.29,48.14,48.25,22900.0,37.1629,37.2786,37.1629,37.2478,22900.0
2008-08-13 13:30:00,48.24,48.41,48.23,48.38,36400.0,37.2401,37.3713,37.2323,37.3481,36400.0
2008-08-13 13:40:00,48.38,48.5,48.38,48.42,44700.0,37.3481,37.4408,37.3481,37.379,44700.0
2008-08-13 13:50:00,48.42,48.65,48.42,48.62,53800.0,37.379,37.5566,37.379,37.5334,53800.0
2008-08-13 14:00:00,48.61,48.67,48.57,48.62,32300.0,37.5257,37.572,37.4948,37.5334,32300.0
2008-08-13 14:10:00,48.62,48.63,48.51,48.54,30800.0,37.5334,37.5411,37.4485,37.4716,30800.0
2008-08-13 14:20:00,48.53,48.54,48.47,48.51,25800.0,37.4639,37.4716,37.4176,37.4485,25800.0
2008-08-13 14:30:00,48.5,48.57,48.44,48.57,25700.0,37.4408,37.4948,37.3944,37.4948,25700.0
2008-08-13 14:40:00,48.57,48.75,48.56,48.69,44900.0,37.4948,37.6338,37.4871,37.5874,44900.0
2008-08-13 14:50:00,48.67,48.68,48.44,48.6,166700.0,37.572,37.5797,37.3944,37.518,166700.0
2008-08-13 15:00:00,48.6,48.62,48.49,48.49,65100.0,37.518,37.5334,37.433,37.433,65100.0
2008-08-13 15:10:00,48.48,48.58,48.44,48.48,78100.0,37.4253,37.5025,37.3944,37.4253,78100.0
2008-08-13 15:20:00,48.49,48.49,48.32,48.36,58300.0,37.433,37.433,37.3018,37.3327,58300.0
2008-08-13 15:30:00,48.34,48.34,48.2,48.21,79800.0,37.3172,37.3172,37.2092,37.2169,79800.0
2008-08-13 15:40:00,48.21,48.21,48.14,48.15,121800.0,37.2169,37.2169,37.1629,37.1706,121800.0
2008-08-13 15:50:00,48.15,48.4,48.13,48.4,153000.0,37.1706,37.3636,37.1551,37.3636,153000.0
2008-08-14 09:30:00,48.61,48.69,48.3,48.69,66300.0,37.5257,37.5874,37.2864,37.5874,66300.0
2008-08-14 09:40:00,48.69,48.7,48.61,48.61,53100.0,37.5874,37.5952,37.5257,37.5257,53100.0
2008-08-14 09:50:00,48.61,48.66,48.52,48.65,84600.0,37.5257,37.5643,37.4562,37.5566,84600.0
2008-08-14 10:00:00,48.65,48.75,48.65,48.67,76400.0,37.5566,37.6338,37.5566,37.572,76400.0
2008-08-14 10:10:00,48.66,48.77,48.65,48.76,32300.0,37.5643,37.6492,37.5566,37.6415,32300.0
2008-08-14 10:20:00,48.75,48.86,48.74,48.84,35600.0,37.6338,37.7187,37.626,37.7032,35600.0
2008-08-14 10:30:00,48.84,48.95,48.82,48.9,35500.0,37.7032,37.7882,37.6878,37.7496,35500.0
2008-08-14 10:40:00,48.9,48.97,48.89,48.94,140700.0,37.7496,37.8036,37.7418,37.7804,140700.0
2008-08-14 10:50:00,48.94,49.0,48.9,48.94,39300.0,37.7804,37.8268,37.7496,37.7804,39300.0
2008-08-14 11:00:00,48.94,49.05,48.91,49.04,25100.0,37.7804,37.8653,37.7573,37.8576,25100.0
2008-08-14 11:10:00,49.04,49.09,48.99,49.06,68300.0,37.8576,37.8962,37.819,37.8731,68300.0
2008-08-14 11:20:00,49.06,49.07,48.96,48.97,62700.0,37.8731,37.8808,37.7959,37.8036,62700.0
2008-08-14 11:30:00,48.97,49.0,48.95,48.97,69700.0,37.8036,37.8268,37.7882,37.8036,69700.0
2008-08-14 11:40:00,48.97,48.98,48.88,48.94,41700.0,37.8036,37.8113,37.7341,37.7804,41700.0
2008-08-14 11:50:00,48.94,49.0,48.94,48.97,37600.0,37.7804,37.8268,37.7804,37.8036,37600.0
2008-08-14 12:00:00,48.97,49.01,48.95,49.0,77800.0,37.8036,37.8345,37.7882,37.8268,77800.0
2008-08-14 12:10:00,49.01,49.03,48.95,49.01,52500.0,37.8345,37.8499,37.7882,37.8345,52500.0
2008-08-14 12:20:00,49.02,49.02,48.94,48.95,30700.0,37.8422,37.8422,37.7804,37.7882,30700.0
2008-08-14 12:30:00,48.95,49.02,48.94,48.96,16300.0,37.7882,37.8422,37.7804,37.7959,16300.0
2008-08-14 12:40:00,48.97,49.15,48.94,49.13,45100.0,37.8036,37.9425,37.7804,37.9271,45100.0
2008-08-14 12:50:00,49.1,49.13,49.07,49.08,10900.0,37.9039,37.9271,37.8808,37.8885,10900.0
2008-08-14 13:00:00,49.07,49.08,49.04,49.05,35300.0,37.8808,37.8885,37.8576,37.8653,35300.0
2008-08-14 13:10:00,49.05,49.11,49.03,49.04,28200.0,37.8653,37.9117,37.8499,37.8576,28200.0
2008-08-14 13:20:00,49.04,49.08,48.98,49.0,25500.0,37.8576,37.8885,37.8113,37.8268,25500.0
2008-08-14 13:30:00,48.98,48.98,48.89,48.95,19000.0,37.8113,37.8113,37.7418,37.7882,19000.0
2008-08-14 13:40:00,48.97,49.03,48.92,48.95,23300.0,37.8036,37.8499,37.765,37.7882,23300.0
2008-08-14 13:50:00,48.96,49.01,48.93,49.0,16300.0,37.7959,37.8345,37.7727,37.8268,16300.0
2008-08-14 14:00:00,49.01,49.07,49.0,49.07,43900.0,37.8345,37.8808,37.8268,37.8808,43900.0
2008-08-14 14:10:00,49.08,49.15,49.04,49.14,23700.0,37.8885,37.9425,37.8576,37.9348,23700.0
2008-08-14 14:20:00,49.14,49.17,49.03,49.08,15900.0,37.9348,37.958,37.8499,37.8885,15900.0
2008-08-14 14:30:00,49.07,49.09,49.03,49.04,10500.0,37.8808,37.8962,37.8499,37.8576,10500.0
2008-08-14 14:40:00,49.04,49.07,48.85,48.89,42600.0,37.8576,37.8808,37.711,37.7418,42600.0
2008-08-14 14:50:00,48.89,48.91,48.86,48.86,14800.0,37.7418,37.7573,37.7187,37.7187,14800.0
2008-08-14 15:00:00,48.87,48.87,48.78,48.84,22700.0,37.7264,37.7264,37.6569,37.7032,22700.0
2008-08-14 15:10:00,48.83,48.97,48.79,48.94,23800.0,37.6955,37.8036,37.6646,37.7804,23800.0
2008-08-14 15:20:00,48.94,48.95,48.83,48.86,23900.0,37.7804,37.7882,37.6955,37.7187,23900.0
2008-08-14 15:30:00,48.85,49.05,48.85,49.01,40100.0,37.711,37.8653,37.711,37.8345,40100.0
2008-08-14 15:40:00,49.02,49.11,48.99,49.04,138200.0,37.8422,37.9117,37.819,37.8576,138200.0
2008-08-14 15:50:00,49.04,49.08,48.95,49.06,111600.0,37.8576,37.8885,37.7882,37.8731,111600.0
2008-08-15 09:30:00,48.82,48.94,48.67,48.81,51300.0,37.6878,37.7804,37.572,37.6801,51300.0
2008-08-15 09:40:00,48.89,49.08,48.87,49.02,26700.0,37.7418,37.8885,37.7264,37.8422,26700.0
2008-08-15 09:50:00,49.0,49.0,48.77,48.9,34500.0,37.8268,37.8268,37.6492,37.7496,34500.0
2008-08-15 10:00:00,48.9,48.91,48.64,48.68,38200.0,37.7496,37.7573,37.5488,37.5797,38200.0
2008-08-15 10:10:00,48.68,48.86,48.64,48.71,25500.0,37.5797,37.7187,37.5488,37.6029,25500.0
2008-08-15 10:20:00,48.72,48.77,48.7,48.74,10100.0,37.6106,37.6492,37.5952,37.626,10100.0
2008-08-15 10:30:00,48.74,48.8,48.74,48.74,10700.0,37.626,37.6724,37.626,37.626,10700.0
2008-08-15 10:40:00,48.77,48.84,48.75,48.79,31300.0,37.6492,37.7032,37.6338,37.6646,31300.0
2008-08-15 10:50:00,48.78,48.88,48.78,48.87,13400.0,37.6569,37.7341,37.6569,37.7264,13400.0
2008-08-15 11:00:00,48.87,48.88,48.76,48.76,14000.0,37.7264,37.7341,37.6415,37.6415,14000.0
2008-08-15 11:10:00,48.76,48.88,48.74,48.82,9600.0,37.6415,37.7341,37.626,37.6878,9600.0
2008-08-15 11:20:00,48.83,48.86,48.77,48.86,14300.0,37.6955,37.7187,37.6492,37.7187,14300.0
2008-08-15 11:30:00,48.86,48.9,48.76,48.76,12900.0,37.7187,37.7496,37.6415,37.6415,12900.0
2008-08-15 11:40:00,48.76,48.79,48.69,48.73,13100.0,37.6415,37.6646,37.5874,37.6183,13100.0
2008-08-15 11:50:00,48.74,48.82,48.74,48.81,21400.0,37.626,37.6878,37.626,37.6801,21400.0
2008-08-15 12:00:00,48.81,48.89,48.81,48.83,36400.0,37.6801,37.7418,37.6801,37.6955,36400.0
2008-08-15 12:10:00,48.82,48.87,48.76,48.87,26600.0,37.6878,37.7264,37.6415,37.7264,26600.0
2008-08-15 12:20:00,48.87,48.91,48.85,48.89,29600.0,37.7264,37.7573,37.711,37.7418,29600.0
2008-08-15 12:30:00,48.89,48.94,48.83,48.94,7200.0,37.7418,37.7804,37.6955,37.7804,7200.0
2008-08-15 12:40:00,48.95,48.95,48.87,48.9,9300.0,37.7882,37.7882,37.7264,37.7496,9300.0
2008-08-15 12:50:00,48.9,48.9,48.83,48.83,13400.0,37.7496,37.7496,37.6955,37.6955,13400.0
2008-08-15 13:00:00,48.8,48.83,48.79,48.83,4100.0,37.6724,37.6955,37.6646,37.6955,4100.0
2008-08-15 13:10:00,48.81,48.81,48.78,48.79,3800.0,37.6801,37.6801,37.6569,37.6646,3800.0
2008-08-15 13:20:00,48.78,48.78,48.67,48.72,50900.0,37.6569,37.6569,37.572,37.6106,50900.0
2008-08-15 13:30:00,48.73,48.75,48.72,48.73,5900.0,37.6183,37.6338,37.6106,37.6183,5900.0
2008-08-15 13:40:00,48.72,48.73,48.69,48.71,3200.0,37.6106,37.6183,37.5874,37.6029,3200.0
2008-08-15 13:50:00,48.73,48.73,48.7,48.73,1600.0,37.6183,37.6183,37.5952,37.6183,1600.0
2008-08-15 14:00:00,48.73,48.76,48.67,48.67,7000.0,37.6183,37.6415,37.572,37.572,7000.0
2008-08-15 14:10:00,48.66,48.69,48.64,48.64,13800.0,37.5643,37.5874,37.5488,37.5488,13800.0
2008-08-15 14:20:00,48.67,48.68,48.59,48.6,13000.0,37.572,37.5797,37.5102,37.518,13000.0
2008-08-15 14:30:00,48.61,48.63,48.58,48.63,23200.0,37.5257,37.5411,37.5025,37.5411,23200.0
2008-08-15 14:40:00,48.63,48.67,48.61,48.65,5000.0,37.5411,37.572,37.5257,37.5566,5000.0
2008-08-15 14:50:00,48.65,48.74,48.65,48.7,3200.0,37.5566,37.626,37.5566,37.5952,3200.0
2008-08-15 15:00:00,48.7,48.77,48.7,48.73,7800.0,37.5952,37.6492,37.5952,37.6183,7800.0
2008-08-15 15:10:00,48.74,48.75,48.7,48.75,8100.0,37.626,37.6338,37.5952,37.6338,8100.0
2008-08-15 15:20:00,48.73,48.94,48.73,48.94,13500.0,37.6183,37.7804,37.6183,37.7804,13500.0
2008-08-15 15:30:00,48.93,48.96,48.9,48.95,14600.0,37.7727,37.7959,37.7496,37.7882,14600.0
2008-08-15 15:40:00,48.97,48.97,48.83,48.89,23500.0,37.8036,37.8036,37.6955,37.7418,23500.0
2008-08-15 15:50:00,48.88,48.97,48.72,48.72,22000.0,37.7341,37.8036,37.6106,37.6106,22000.0
2008-08-18 09:30:00,48.24,48.59,48.24,48.48,21800.0,37.2401,37.5102,37.2401,37.4253,21800.0
2008-08-18 09:40:00,48.48,48.55,48.43,48.52,45100.0,37.4253,37.4794,37.3867,37.4562,45100.0
2008-08-18 09:50:00,48.52,48.57,48.39,48.45,52500.0,37.4562,37.4948,37.3558,37.4022,52500.0
2008-08-18 10:00:00,48.42,48.46,48.36,48.38,40100.0,37.379,37.4099,37.3327,37.3481,40100.0
2008-08-18 10:10:00,48.38,48.44,48.3,48.34,53000.0,37.3481,37.3944,37.2864,37.3172,53000.0
2008-08-18 10:20:00,48.32,48.55,48.28,48.4,155100.0,37.3018,37.4794,37.2709,37.3636,155100.0
2008-08-18 10:30:00,48.4,48.45,48.37,48.41,34000.0,37.3636,37.4022,37.3404,37.3713,34000.0
2008-08-18 10:40:00,48.41,48.43,48.37,48.39,14800.0,37.3713,37.3867,37.3404,37.3558,14800.0
2008-08-18 10:50:00,48.39,48.49,48.39,48.47,25800.0,37.3558,37.433,37.3558,37.4176,25800.0
2008-08-18 11:00:00,48.46,48.52,48.41,48.49,43100.0,37.4099,37.4562,37.3713,37.433,43100.0
2008-08-18 11:10:00,48.49,48.53,48.4,48.45,10600.0,37.433,37.4639,37.3636,37.4022,10600.0
2008-08-18 11:20:00,48.45,48.48,48.39,48.48,13100.0,37.4022,37.4253,37.3558,37.4253,13100.0
2008-08-18 11:30:00,48.48,48.48,48.38,48.39,24000.0,37.4253,37.4253,37.3481,37.3558,24000.0
2008-08-18 11:40:00,48.39,48.4,48.34,48.36,15900.0,37.3558,37.3636,37.3172,37.3327,15900.0
2008-08-18 11:50:00,48.38,48.4,48.25,48.25,29400.0,37.3481,37.3636,37.2478,37.2478,29400.0
2008-08-18 12:00:00,48.22,48.28,48.19,48.22,78400.0,37.2246,37.2709,37.2015,37.2246,78400.0
2008-08-18 12:10:00,48.2,48.24,48.17,48.21,9500.0,37.2092,37.2401,37.186,37.2169,9500.0
2008-08-18 12:20:00,48.19,48.19,48.09,48.15,14500.0,37.2015,37.2015,37.1243,37.1706,14500.0
2008-08-18 12:30:00,48.18,48.19,48.15,48.16,18900.0,37.1937,37.2015,37.1706,37.1783,18900.0
2008-08-18 12:40:00,48.17,48.17,48.02,48.03,19200.0,37.186,37.186,37.0702,37.0779,19200.0
2008-08-18 12:50:00,48.03,48.04,47.97,47.98,32300.0,37.0779,37.0857,37.0316,37.0393,32300.0
2008-08-18 13:00:00,47.99,48.0,47.98,47.99,21700.0,37.0471,37.0548,37.0393,37.0471,21700.0
2008-08-18 13:10:00,48.0,48.0,47.94,47.94,12800.0,37.0548,37.0548,37.0085,37.0085,12800.0
2008-08-18 13:20:00,47.95,48.03,47.94,48.03,11400.0,37.0162,37.0779,37.0085,37.0779,11400.0
2008-08-18 13:30:00,48.04,48.08,48.01,48.04,47500.0,37.0857,37.1165,37.0625,37.0857,47500.0
2008-08-18 13:40:00,48.04,48.08,47.99,47.99,74300.0,37.0857,37.1165,37.0471,37.0471,74300.0
2008-08-18 13:50:00,48.0,48.06,47.94,47.94,9100.0,37.0548,37.1011,37.0085,37.0085,9100.0
2008-08-18 14:00:00,47.93,47.94,47.91,47.94,10800.0,37.0007,37.0085,36.9853,37.0085,10800.0
2008-08-18 14:10:00,47.92,47.97,47.89,47.89,20300.0,36.993,37.0316,36.9699,36.9699,20300.0
2008-08-18 14:20:00,47.88,47.95,47.88,47.93,25200.0,36.9621,37.0162,36.9621,37.0007,25200.0
2008-08-18 14:30:00,47.94,47.94,47.83,47.84,44200.0,37.0085,37.0085,36.9235,36.9313,44200.0
2008-08-18 14:40:00,47.85,47.93,47.85,47.9,5600.0,36.939,37.0007,36.939,36.9776,5600.0
2008-08-18 14:50:00,47.92,47.97,47.89,47.95,11300.0,36.993,37.0316,36.9699,37.0162,11300.0
2008-08-18 15:00:00,47.95,47.96,47.82,47.83,31700.0,37.0162,37.0239,36.9158,36.9235,31700.0
2008-08-18 15:10:00,47.84,47.9,47.82,47.86,20400.0,36.9313,36.9776,36.9158,36.9467,20400.0
2008-08-18 15:20:00,47.87,48.0,47.8,47.98,42700.0,36.9544,37.0548,36.9004,37.0393,42700.0
2008-08-18 15:30:00,47.95,48.12,47.93,48.05,102700.0,37.0162,37.1474,37.0007,37.0934,102700.0
2008-08-18 15:40:00,48.04,48.06,47.84,47.91,119800.0,37.0857,37.1011,36.9313,36.9853,119800.0
2008-08-18 15:50:00,47.9,48.11,47.89,47.93,183800.0,36.9776,37.1397,36.9699,37.0007,183800.0
2008-08-19 09:30:00,47.01,47.15,47.0,47.12,159100.0,36.2905,36.3986,36.2828,36.3754,159100.0
2008-08-19 09:40:00,47.1,47.17,46.95,46.98,93300.0,36.36,36.414,36.2442,36.2674,93300.0
2008-08-19 09:50:00,46.98,47.02,46.87,46.98,36100.0,36.2674,36.2982,36.1824,36.2674,36100.0
2008-08-19 10:00:00,46.96,46.97,46.86,46.86,34600.0,36.2519,36.2596,36.1747,36.1747,34600.0
2008-08-19 10:10:00,46.87,46.87,46.79,46.8,34900.0,36.1824,36.1824,36.1207,36.1284,34900.0
2008-08-19 10:20:00,46.8,46.8,46.67,46.68,97400.0,36.1284,36.1284,36.0281,36.0358,97400.0
2008-08-19 10:30:00,46.68,46.76,46.68,46.74,30200.0,36.0358,36.0975,36.0358,36.0821,30200.0
2008-08-19 10:40:00,46.75,46.8,46.75,46.75,61100.0,36.0898,36.1284,36.0898,36.0898,61100.0
2008-08-19 10:50:00,46.75,46.75,46.64,46.7,35100.0,36.0898,36.0898,36.0049,36.0512,35100.0
2008-08-19 11:00:00,46.72,46.72,46.64,46.65,9100.0,36.0666,36.0666,36.0049,36.0126,9100.0
2008-08-19 11:10:00,46.65,46.7,46.58,46.61,27000.0,36.0126,36.0512,35.9586,35.9817,27000.0
2008-08-19 11:20:00,46.62,46.73,46.59,46.72,8700.0,35.9895,36.0744,35.9663,36.0666,8700.0
2008-08-19 11:30:00,46.7,46.74,46.63,46.67,17300.0,36.0512,36.0821,35.9972,36.0281,17300.0
2008-08-19 11:40:00,46.67,46.71,46.65,46.68,16100.0,36.0281,36.0589,36.0126,36.0358,16100.0
2008-08-19 11:50:00,46.68,46.73,46.62,46.72,55600.0,36.0358,36.0744,35.9895,36.0666,55600.0
2008-08-19 12:00:00,46.72,46.76,46.7,46.75,49800.0,36.0666,36.0975,36.0512,36.0898,49800.0
2008-08-19 12:10:00,46.75,46.84,46.73,46.84,31400.0,36.0898,36.1593,36.0744,36.1593,31400.0
2008-08-19 12:20:00,46.85,46.87,46.82,46.85,9000.0,36.167,36.1824,36.1438,36.167,9000.0
2008-08-19 12:30:00,46.85,46.88,46.8,46.86,20900.0,36.167,36.1902,36.1284,36.1747,20900.0
2008-08-19 12:40:00,46.83,46.94,46.81,46.91,41000.0,36.1516,36.2365,36.1361,36.2133,41000.0
2008-08-19 12:50:00,46.9,46.95,46.87,46.87,43100.0,36.2056,36.2442,36.1824,36.1824,43100.0
2008-08-19 13:00:00,46.88,46.92,46.85,46.89,17000.0,36.1902,36.221,36.167,36.1979,17000.0
2008-08-19 13:10:00,46.88,46.98,46.88,46.98,19000.0,36.1902,36.2674,36.1902,36.2674,19000.0
2008-08-19 13:20:00,46.98,47.05,46.98,47.04,37300.0,36.2674,36.3214,36.2674,36.3137,37300.0
2008-08-19 13:30:00,47.05,47.09,46.99,47.0,10500.0,36.3214,36.3523,36.2751,36.2828,10500.0
2008-08-19 13:40:00,47.0,47.08,47.0,47.06,12200.0,36.2828,36.3446,36.2828,36.3291,12200.0
2008-08-19 13:50:00,47.05,47.05,46.92,46.93,7900.0,36.3214,36.3214,36.221,36.2288,7900.0
2008-08-19 14:00:00,46.92,46.97,46.91,46.96,13900.0,36.221,36.2596,36.2133,36.2519,13900.0
2008-08-19 14:10:00,46.96,47.0,46.87,46.88,12800.0,36.2519,36.2828,36.1824,36.1902,12800.0
2008-08-19 14:20:00,46.87,46.9,46.8,46.81,18400.0,36.1824,36.2056,36.1284,36.1361,18400.0
2008-08-19 14:30:00,46.8,46.83,46.79,46.82,24400.0,36.1284,36.1516,36.1207,36.1438,24400.0
2008-08-19 14:40:00,46.82,46.9,46.81,46.88,12500.0,36.1438,36.2056,36.1361,36.1902,12500.0
2008-08-19 14:50:00,46.9,46.97,46.89,46.91,7000.0,36.2056,36.2596,36.1979,36.2133,7000.0
2008-08-19 15:00:00,46.91,46.92,46.81,46.86,63800.0,36.2133,36.221,36.1361,36.1747,63800.0
2008-08-19 15:10:00,46.86,46.92,46.85,46.87,9600.0,36.1747,36.221,36.167,36.1824,9600.0
2008-08-19 15:20:00,46.87,47.05,46.86,46.97,32300.0,36.1824,36.3214,36.1747,36.2596,32300.0
2008-08-19 15:30:00,46.96,46.96,46.9,46.91,20100.0,36.2519,36.2519,36.2056,36.2133,20100.0
2008-08-19 15:40:00,46.91,46.96,46.74,46.74,133000.0,36.2133,36.2519,36.0821,36.0821,133000.0
2008-08-19 15:50:00,46.74,46.79,46.7,46.7,181800.0,36.0821,36.1207,36.0512,36.0512,181800.0
2008-08-20 09:30:00,47.4,47.58,47.21,47.33,25400.0,36.5916,36.7305,36.4449,36.5376,25400.0
2008-08-20 09:40:00,47.3,47.37,47.0,47.01,109200.0,36.5144,36.5684,36.2828,36.2905,109200.0
2008-08-20 09:50:00,47.03,47.18,47.03,47.15,27600.0,36.306,36.4218,36.306,36.3986,27600.0
2008-08-20 10:00:00,47.15,47.15,47.07,47.1,25800.0,36.3986,36.3986,36.3368,36.36,25800.0
2008-08-20 10:10:00,47.13,47.33,47.13,47.31,29500.0,36.3832,36.5376,36.3832,36.5221,29500.0
2008-08-20 10:20:00,47.31,47.34,47.23,47.23,18500.0,36.5221,36.5453,36.4604,36.4604,18500.0
2008-08-20 10:30:00,47.23,47.4,47.23,47.32,11200.0,36.4604,36.5916,36.4604,36.5298,11200.0
2008-08-20 10:40:00,47.3,47.5,47.3,47.5,76900.0,36.5144,36.6688,36.5144,36.6688,76900.0
2008-08-20 10:50:00,47.51,47.62,47.51,47.61,16700.0,36.6765,36.7614,36.6765,36.7537,16700.0
2008-08-20 11:00:00,47.62,47.62,47.53,47.54,4000.0,36.7614,36.7614,36.6919,36.6997,4000.0
2008-08-20 11:10:00,47.56,47.57,47.46,47.52,60100.0,36.7151,36.7228,36.6379,36.6842,60100.0
2008-08-20 11:20:00,47.51,47.56,47.45,47.5,23100.0,36.6765,36.7151,36.6302,36.6688,23100.0
2008-08-20 11:30:00,47.49,47.49,47.33,47.39,24800.0,36.6611,36.6611,36.5376,36.5839,24800.0
2008-08-20 11:40:00,47.37,47.37,47.28,47.33,22400.0,36.5684,36.5684,36.499,36.5376,22400.0
2008-08-20 11:50:00,47.38,47.39,47.3,47.31,13500.0,36.5762,36.5839,36.5144,36.5221,13500.0
2008-08-20 12:00:00,47.33,47.35,47.23,47.28,2600.0,36.5376,36.553,36.4604,36.499,2600.0
2008-08-20 12:10:00,47.26,47.27,47.25,47.26,4400.0,36.4835,36.4912,36.4758,36.4835,4400.0
2008-08-20 12:20:00,47.25,47.29,47.23,47.28,23900.0,36.4758,36.5067,36.4604,36.499,23900.0
2008-08-20 12:30:00,47.28,47.35,47.28,47.31,5100.0,36.499,36.553,36.499,36.5221,5100.0
2008-08-20 12:40:00,47.3,47.36,47.26,47.26,23500.0,36.5144,36.5607,36.4835,36.4835,23500.0
2008-08-20 12:50:00,47.25,47.35,47.23,47.33,27300.0,36.4758,36.553,36.4604,36.5376,27300.0
2008-08-20 13:00:00,47.32,47.34,47.27,47.33,24600.0,36.5298,36.5453,36.4912,36.5376,24600.0
2008-08-20 13:10:00,47.33,47.38,47.3,47.35,4100.0,36.5376,36.5762,36.5144,36.553,4100.0
2008-08-20 13:20:00,47.37,47.44,47.36,47.44,14400.0,36.5684,36.6225,36.5607,36.6225,14400.0
2008-08-20 13:30:00,47.45,47.48,47.43,47.44,3400.0,36.6302,36.6533,36.6148,36.6225,3400.0
2008-08-20 13:40:00,47.44,47.47,47.41,47.47,3000.0,36.6225,36.6456,36.5993,36.6456,3000.0
2008-08-20 13:50:00,47.47,47.47,47.44,47.45,6100.0,36.6456,36.6456,36.6225,36.6302,6100.0
2008-08-20 14:00:00,47.44,47.44,47.35,47.39,12500.0,36.6225,36.6225,36.553,36.5839,12500.0
2008-08-20 14:10:00,47.39,47.39,47.3,47.3,9200.0,36.5839,36.5839,36.5144,36.5144,9200.0
2008-08-20 14:20:00,47.3,47.37,47.28,47.36,6400.0,36.5144,36.5684,36.499,36.5607,6400.0
2008-08-20 14:30:00,47.34,47.38,47.31,47.37,10800.0,36.5453,36.5762,36.5221,36.5684,10800.0
2008-08-20 14:40:00,47.37,47.47,47.35,47.43,14200.0,36.5684,36.6456,36.553,36.6148,14200.0
2008-08-20 14:50:00,47.43,47.58,47.42,47.57,7400.0,36.6148,36.7305,36.607,36.7228,7400.0
2008-08-20 15:00:00,47.57,47.6,47.54,47.56,24000.0,36.7228,36.746,36.6997,36.7151,24000.0
2008-08-20 15:10:00,47.55,47.57,47.46,47.47,36000.0,36.7074,36.7228,36.6379,36.6456,36000.0
2008-08-20 15:20:00,47.46,47.5,47.43,47.47,15300.0,36.6379,36.6688,36.6148,36.6456,15300.0
2008-08-20 15:30:00,47.44,47.5,47.4,47.49,30400.0,36.6225,36.6688,36.5916,36.6611,30400.0
2008-08-20 15:40:00,47.49,47.65,47.49,47.52,92800.0,36.6611,36.7846,36.6611,36.6842,92800.0
2008-08-20 15:50:00,47.53,47.72,47.5,47.7,146600.0,36.6919,36.8386,36.6688,36.8232,146600.0
2008-08-21 09:30:00,46.34,46.34,46.11,46.26,67200.0,35.7733,35.7733,35.5957,35.7115,67200.0
2008-08-21 09:40:00,46.24,46.34,46.19,46.21,34700.0,35.6961,35.7733,35.6575,35.6729,34700.0
2008-08-21 09:50:00,46.21,46.45,46.18,46.45,91700.0,35.6729,35.8582,35.6498,35.8582,91700.0
2008-08-21 10:00:00,46.45,46.48,46.35,46.39,235500.0,35.8582,35.8814,35.781,35.8119,235500.0
2008-08-21 10:10:00,46.39,46.48,46.37,46.46,96400.0,35.8119,35.8814,35.7965,35.8659,96400.0
2008-08-21 10:20:00,46.46,46.54,46.41,46.44,65400.0,35.8659,35.9277,35.8273,35.8505,65400.0
2008-08-21 10:30:00,46.43,46.44,46.25,46.26,153800.0,35.8428,35.8505,35.7038,35.7115,153800.0
2008-08-21 10:40:00,46.26,46.31,46.2,46.22,92600.0,35.7115,35.7501,35.6652,35.6807,92600.0
2008-08-21 10:50:00,46.22,46.34,46.17,46.31,102200.0,35.6807,35.7733,35.6421,35.7501,102200.0
2008-08-21 11:00:00,46.29,46.35,46.28,46.3,23200.0,35.7347,35.781,35.727,35.7424,23200.0
2008-08-21 11:10:00,46.31,46.32,46.19,46.22,38500.0,35.7501,35.7579,35.6575,35.6807,38500.0
2008-08-21 11:20:00,46.22,46.32,46.21,46.32,16200.0,35.6807,35.7579,35.6729,35.7579,16200.0
2008-08-21 11:30:00,46.33,46.33,46.27,46.3,38000.0,35.7656,35.7656,35.7193,35.7424,38000.0
2008-08-21 11:40:00,46.31,46.41,46.29,46.41,45900.0,35.7501,35.8273,35.7347,35.8273,45900.0
2008-08-21 11:50:00,46.4,46.4,46.28,46.35,61900.0,35.8196,35.8196,35.727,35.781,61900.0
2008-08-21 12:00:00,46.35,46.4,46.32,46.37,33300.0,35.781,35.8196,35.7579,35.7965,33300.0
2008-08-21 12:10:00,46.38,46.39,46.32,46.34,29600.0,35.8042,35.8119,35.7579,35.7733,29600.0
2008-08-21 12:20:00,46.33,46.35,46.3,46.3,8600.0,35.7656,35.781,35.7424,35.7424,8600.0
2008-08-21 12:30:00,46.31,46.37,46.29,46.34,25600.0,35.7501,35.7965,35.7347,35.7733,25600.0
2008-08-21 12:40:00,46.33,46.33,46.27,46.29,12600.0,35.7656,35.7656,35.7193,35.7347,12600.0
2008-08-21 12:50:00,46.3,46.36,46.29,46.29,27100.0,35.7424,35.7887,35.7347,35.7347,27100.0
2008-08-21 13:00:00,46.29,46.44,46.29,46.43,35600.0,35.7347,35.8505,35.7347,35.8428,35600.0
2008-08-21 13:10:00,46.43,46.54,46.43,46.48,24900.0,35.8428,35.9277,35.8428,35.8814,24900.0
2008-08-21 13:20:00,46.47,46.5,46.45,46.45,33900.0,35.8737,35.8968,35.8582,35.8582,33900.0
2008-08-21 13:30:00,46.45,46.5,46.45,46.46,24400.0,35.8582,35.8968,35.8582,35.8659,24400.0
2008-08-21 13:40:00,46.46,46.46,46.38,46.45,46200.0,35.8659,35.8659,35.8042,35.8582,46200.0
2008-08-21 13:50:00,46.45,46.47,46.38,46.47,50400.0,35.8582,35.8737,35.8042,35.8737,50400.0
2008-08-21 14:00:00,46.45,46.49,46.45,46.46,10500.0,35.8582,35.8891,35.8582,35.8659,10500.0
2008-08-21 14:10:00,46.46,46.51,46.45,46.45,72400.0,35.8659,35.9045,35.8582,35.8582,72400.0
2008-08-21 14:20:00,46.45,46.6,46.41,46.58,57200.0,35.8582,35.974,35.8273,35.9586,57200.0
2008-08-21 14:30:00,46.58,46.63,46.56,46.62,20700.0,35.9586,35.9972,35.9431,35.9895,20700.0
2008-08-21 14:40:00,46.62,46.68,46.62,46.64,21000.0,35.9895,36.0358,35.9895,36.0049,21000.0
2008-08-21 14:50:00,46.64,46.66,46.57,46.58,13000.0,36.0049,36.0203,35.9509,35.9586,13000.0
2008-08-21 15:00:00,46.59,46.65,46.56,46.57,37700.0,35.9663,36.0126,35.9431,35.9509,37700.0
2008-08-21 15:10:00,46.57,46.69,46.52,46.58,48200.0,35.9509,36.0435,35.9123,35.9586,48200.0
2008-08-21 15:20:00,46.58,46.59,46.52,46.54,38700.0,35.9586,35.9663,35.9123,35.9277,38700.0
2008-08-21 15:30:00,46.54,46.55,46.47,46.51,27300.0,35.9277,35.9354,35.8737,35.9045,27300.0
2008-08-21 15:40:00,46.51,46.6,46.5,46.58,40200.0,35.9045,35.974,35.8968,35.9586,40200.0
2008-08-21 15:50:00,46.58,46.6,46.49,46.52,71200.0,35.9586,35.974,35.8891,35.9123,71200.0
2008-08-22 09:30:00,46.2,46.2,45.93,45.95,224600.0,35.6652,35.6652,35.4568,35.4722,224600.0
2008-08-22 09:40:00,45.94,46.11,45.9,46.1,206700.0,35.4645,35.5957,35.4336,35.588,206700.0
2008-08-22 09:50:00,46.1,46.12,45.89,45.91,126800.0,35.588,35.6035,35.4259,35.4413,126800.0
2008-08-22 10:00:00,45.95,45.97,45.84,45.93,108400.0,35.4722,35.4877,35.3873,35.4568,108400.0
2008-08-22 10:10:00,45.91,46.0,45.87,45.95,73300.0,35.4413,35.5108,35.4105,35.4722,73300.0
2008-08-22 10:20:00,45.96,46.08,45.94,46.0,180700.0,35.4799,35.5726,35.4645,35.5108,180700.0
2008-08-22 10:30:00,46.0,46.05,46.0,46.05,71100.0,35.5108,35.5494,35.5108,35.5494,71100.0
2008-08-22 10:40:00,46.06,46.11,46.01,46.08,96800.0,35.5571,35.5957,35.5185,35.5726,96800.0
2008-08-22 10:50:00,46.11,46.11,46.02,46.03,30200.0,35.5957,35.5957,35.5263,35.534,30200.0
2008-08-22 11:00:00,46.02,46.04,45.99,46.02,28400.0,35.5263,35.5417,35.5031,35.5263,28400.0
2008-08-22 11:10:00,45.97,45.98,45.87,45.91,74900.0,35.4877,35.4954,35.4105,35.4413,74900.0
2008-08-22 11:20:00,45.93,45.95,45.86,45.89,43200.0,35.4568,35.4722,35.4028,35.4259,43200.0
2008-08-22 11:30:00,45.9,45.94,45.87,45.87,16900.0,35.4336,35.4645,35.4105,35.4105,16900.0
2008-08-22 11:40:00,45.87,45.88,45.81,45.84,16500.0,35.4105,35.4182,35.3642,35.3873,16500.0
2008-08-22 11:50:00,45.83,46.01,45.83,45.99,76200.0,35.3796,35.5185,35.3796,35.5031,76200.0
2008-08-22 12:00:00,46.0,46.01,45.82,45.84,63000.0,35.5108,35.5185,35.3719,35.3873,63000.0
2008-08-22 12:10:00,45.84,45.85,45.81,45.82,34300.0,35.3873,35.395,35.3642,35.3719,34300.0
2008-08-22 12:20:00,45.83,45.89,45.82,45.87,24600.0,35.3796,35.4259,35.3719,35.4105,24600.0
2008-08-22 12:30:00,45.88,45.91,45.87,45.91,4700.0,35.4182,35.4413,35.4105,35.4413,4700.0
2008-08-22 12:40:00,45.91,45.96,45.87,45.87,18200.0,35.4413,35.4799,35.4105,35.4105,18200.0
2008-08-22 12:50:00,45.87,45.88,45.85,45.86,12300.0,35.4105,35.4182,35.395,35.4028,12300.0
2008-08-22 13:00:00,45.88,46.0,45.86,46.0,9600.0,35.4182,35.5108,35.4028,35.5108,9600.0
2008-08-22 13:10:00,46.0,46.0,45.94,45.98,37300.0,35.5108,35.5108,35.4645,35.4954,37300.0
2008-08-22 13:20:00,45.98,46.0,45.98,45.99,17700.0,35.4954,35.5108,35.4954,35.5031,17700.0
2008-08-22 13:30:00,45.99,45.99,45.97,45.99,15300.0,35.5031,35.5031,35.4877,35.5031,15300.0
2008-08-22 13:40:00,45.99,46.02,45.97,45.99,55000.0,35.5031,35.5263,35.4877,35.5031,55000.0
2008-08-22 13:50:00,45.99,46.02,45.99,46.01,21300.0,35.5031,35.5263,35.5031,35.5185,21300.0
2008-08-22 14:00:00,46.0,46.0,45.89,45.9,18000.0,35.5108,35.5108,35.4259,35.4336,18000.0
2008-08-22 14:10:00,45.9,45.93,45.88,45.93,27500.0,35.4336,35.4568,35.4182,35.4568,27500.0
2008-08-22 14:20:00,45.96,46.01,45.96,45.96,34100.0,35.4799,35.5185,35.4799,35.4799,34100.0
2008-08-22 14:30:00,45.96,45.96,45.91,45.94,20700.0,35.4799,35.4799,35.4413,35.4645,20700.0
2008-08-22 14:40:00,45.94,46.0,45.86,45.87,467700.0,35.4645,35.5108,35.4028,35.4105,467700.0
2008-08-22 14:50:00,45.86,45.87,45.82,45.83,23400.0,35.4028,35.4105,35.3719,35.3796,23400.0
2008-08-22 15:00:00,45.84,45.85,45.8,45.81,16900.0,35.3873,35.395,35.3564,35.3642,16900.0
2008-08-22 15:10:00,45.81,45.91,45.81,45.88,34100.0,35.3642,35.4413,35.3642,35.4182,34100.0
2008-08-22 15:20:00,45.89,45.93,45.88,45.92,41900.0,35.4259,35.4568,35.4182,35.4491,41900.0
2008-08-22 15:30:00,45.91,46.08,45.91,46.03,49200.0,35.4413,35.5726,35.4413,35.534,49200.0
2008-08-22 15:40:00,46.04,46.07,46.02,46.06,35300.0,35.5417,35.5649,35.5263,35.5571,35300.0
2008-08-22 15:50:00,46.06,46.13,46.05,46.12,47400.0,35.5571,35.6112,35.5494,35.6035,47400.0
2008-08-25 09:30:00,45.2,45.21,45.02,45.07,96400.0,34.8932,34.901,34.7543,34.7929,96400.0
2008-08-25 09:40:00,45.07,45.11,45.03,45.07,69200.0,34.7929,34.8238,34.762,34.7929,69200.0
2008-08-25 09:50:00,45.06,45.06,45.0,45.02,153300.0,34.7852,34.7852,34.7389,34.7543,153300.0
2008-08-25 10:00:00,45.05,45.16,44.94,44.95,131200.0,34.7775,34.8624,34.6925,34.7003,131200.0
2008-08-25 10:10:00,44.94,45.02,44.92,44.96,79700.0,34.6925,34.7543,34.6771,34.708,79700.0
2008-08-25 10:20:00,44.98,45.01,44.92,44.93,45200.0,34.7234,34.7466,34.6771,34.6848,45200.0
2008-08-25 10:30:00,44.93,44.93,44.88,44.88,22100.0,34.6848,34.6848,34.6462,34.6462,22100.0
2008-08-25 10:40:00,44.88,44.88,44.8,44.81,20800.0,34.6462,34.6462,34.5845,34.5922,20800.0
2008-08-25 10:50:00,44.81,44.81,44.73,44.74,21300.0,34.5922,34.5922,34.5304,34.5381,21300.0
2008-08-25 11:00:00,44.74,44.75,44.69,44.73,25600.0,34.5381,34.5459,34.4995,34.5304,25600.0
2008-08-25 11:10:00,44.73,44.73,44.55,44.55,74200.0,34.5304,34.5304,34.3915,34.3915,74200.0
2008-08-25 11:20:00,44.55,44.62,44.55,44.6,57200.0,34.3915,34.4455,34.3915,34.4301,57200.0
2008-08-25 11:30:00,44.59,44.6,44.58,44.58,31000.0,34.4223,34.4301,34.4146,34.4146,31000.0
2008-08-25 11:40:00,44.58,44.61,44.55,44.6,22900.0,34.4146,34.4378,34.3915,34.4301,22900.0
2008-08-25 11:50:00,44.59,44.66,44.43,44.45,92100.0,34.4223,34.4764,34.2988,34.3143,92100.0
2008-08-25 12:00:00,44.43,44.44,44.29,44.3,82900.0,34.2988,34.3065,34.1908,34.1985,82900.0
2008-08-25 12:10:00,44.29,44.48,44.28,44.43,64400.0,34.1908,34.3374,34.183,34.2988,64400.0
2008-08-25 12:20:00,44.42,44.42,44.37,44.37,39300.0,34.2911,34.2911,34.2525,34.2525,39300.0
2008-08-25 12:30:00,44.37,44.44,44.36,44.37,55300.0,34.2525,34.3065,34.2448,34.2525,55300.0
2008-08-25 12:40:00,44.34,44.38,44.32,44.34,18000.0,34.2293,34.2602,34.2139,34.2293,18000.0
2008-08-25 12:50:00,44.31,44.48,44.31,44.44,39200.0,34.2062,34.3374,34.2062,34.3065,39200.0
2008-08-25 13:00:00,44.44,44.6,44.43,44.6,32600.0,34.3065,34.4301,34.2988,34.4301,32600.0
2008-08-25 13:10:00,44.61,44.62,44.52,44.56,54000.0,34.4378,34.4455,34.3683,34.3992,54000.0
2008-08-25 13:20:00,44.55,44.58,44.46,44.58,115600.0,34.3915,34.4146,34.322,34.4146,115600.0
2008-08-25 13:30:00,44.56,44.67,44.56,44.64,15200.0,34.3992,34.4841,34.3992,34.4609,15200.0
2008-08-25 13:40:00,44.64,44.71,44.64,44.68,52000.0,34.4609,34.515,34.4609,34.4918,52000.0
2008-08-25 13:50:00,44.68,44.73,44.68,44.69,19200.0,34.4918,34.5304,34.4918,34.4995,19200.0
2008-08-25 14:00:00,44.66,44.69,44.61,44.66,13000.0,34.4764,34.4995,34.4378,34.4764,13000.0
2008-08-25 14:10:00,44.66,44.66,44.54,44.55,23500.0,34.4764,34.4764,34.3837,34.3915,23500.0
2008-08-25 14:20:00,44.54,44.59,44.51,44.57,19900.0,34.3837,34.4223,34.3606,34.4069,19900.0
2008-08-25 14:30:00,44.58,44.6,44.54,44.54,22200.0,34.4146,34.4301,34.3837,34.3837,22200.0
2008-08-25 14:40:00,44.54,44.71,44.53,44.65,33200.0,34.3837,34.515,34.376,34.4687,33200.0
2008-08-25 14:50:00,44.65,44.67,44.59,44.6,28700.0,34.4687,34.4841,34.4223,34.4301,28700.0
2008-08-25 15:00:00,44.6,44.64,44.58,44.58,26900.0,34.4301,34.4609,34.4146,34.4146,26900.0
2008-08-25 15:10:00,44.6,44.61,44.53,44.54,54400.0,34.4301,34.4378,34.376,34.3837,54400.0
2008-08-25 15:20:00,44.54,44.56,44.37,44.38,84400.0,34.3837,34.3992,34.2525,34.2602,84400.0
2008-08-25 15:30:00,44.34,44.46,44.3,44.32,81400.0,34.2293,34.322,34.1985,34.2139,81400.0
2008-08-25 15:40:00,44.32,44.49,44.28,44.42,54600.0,34.2139,34.3451,34.183,34.2911,54600.0
2008-08-25 15:50:00,44.43,44.47,44.28,44.3,110500.0,34.2988,34.3297,34.183,34.1985,110500.0
2008-08-26 09:30:00,43.99,44.1,43.96,44.08,44200.0,33.9592,34.0441,33.936,34.0286,44200.0
2008-08-26 09:40:00,44.09,44.2,44.08,44.1,27300.0,34.0364,34.1213,34.0286,34.0441,27300.0
2008-08-26 09:50:00,44.1,44.1,43.97,44.03,87100.0,34.0441,34.0441,33.9437,33.99,87100.0
2008-08-26 10:00:00,44.06,44.16,44.04,44.06,46900.0,34.0132,34.0904,33.9978,34.0132,46900.0
2008-08-26 10:10:00,44.06,44.08,43.99,44.0,29900.0,34.0132,34.0286,33.9592,33.9669,29900.0
2008-08-26 10:20:00,44.01,44.11,44.01,44.07,17000.0,33.9746,34.0518,33.9746,34.0209,17000.0
2008-08-26 10:30:00,44.09,44.28,44.09,44.28,41600.0,34.0364,34.183,34.0364,34.183,41600.0
2008-08-26 10:40:00,44.29,44.3,44.22,44.22,19900.0,34.1908,34.1985,34.1367,34.1367,19900.0
2008-08-26 10:50:00,44.22,44.32,44.21,44.3,22000.0,34.1367,34.2139,34.129,34.1985,22000.0
2008-08-26 11:00:00,44.3,44.32,44.2,44.22,9300.0,34.1985,34.2139,34.1213,34.1367,9300.0
2008-08-26 11:10:00,44.21,44.24,44.17,44.18,13900.0,34.129,34.1522,34.0981,34.1058,13900.0
2008-08-26 11:20:00,44.17,44.19,44.14,44.16,16900.0,34.0981,34.1136,34.075,34.0904,16900.0
2008-08-26 11:30:00,44.16,44.18,44.06,44.08,6800.0,34.0904,34.1058,34.0132,34.0286,6800.0
2008-08-26 11:40:00,44.1,44.12,44.09,44.12,12400.0,34.0441,34.0595,34.0364,34.0595,12400.0
2008-08-26 11:50:00,44.13,44.17,44.13,44.15,24800.0,34.0672,34.0981,34.0672,34.0827,24800.0
2008-08-26 12:00:00,44.15,44.15,44.1,44.11,24900.0,34.0827,34.0827,34.0441,34.0518,24900.0
2008-08-26 12:10:00,44.13,44.13,44.1,44.12,6100.0,34.0672,34.0672,34.0441,34.0595,6100.0
2008-08-26 12:20:00,44.13,44.17,44.09,44.1,4600.0,34.0672,34.0981,34.0364,34.0441,4600.0
2008-08-26 12:30:00,44.1,44.12,44.07,44.07,7500.0,34.0441,34.0595,34.0209,34.0209,7500.0
2008-08-26 12:40:00,44.07,44.17,44.07,44.16,6100.0,34.0209,34.0981,34.0209,34.0904,6100.0
2008-08-26 12:50:00,44.15,44.17,44.1,44.12,13000.0,34.0827,34.0981,34.0441,34.0595,13000.0
2008-08-26 13:00:00,44.12,44.14,44.11,44.13,4800.0,34.0595,34.075,34.0518,34.0672,4800.0
2008-08-26 13:10:00,44.15,44.15,44.11,44.11,6900.0,34.0827,34.0827,34.0518,34.0518,6900.0
2008-08-26 13:20:00,44.11,44.15,44.1,44.12,5500.0,34.0518,34.0827,34.0441,34.0595,5500.0
2008-08-26 13:30:00,44.12,44.12,44.03,44.04,25300.0,34.0595,34.0595,33.99,33.9978,25300.0
2008-08-26 13:40:00,44.05,44.06,43.99,44.0,15800.0,34.0055,34.0132,33.9592,33.9669,15800.0
2008-08-26 13:50:00,43.99,44.06,43.98,44.0,28600.0,33.9592,34.0132,33.9514,33.9669,28600.0
2008-08-26 14:00:00,44.0,44.02,43.94,44.01,62100.0,33.9669,33.9823,33.9206,33.9746,62100.0
2008-08-26 14:10:00,44.01,44.15,43.95,43.96,741500.0,33.9746,34.0827,33.9283,33.936,741500.0
2008-08-26 14:20:00,43.96,43.96,43.89,43.94,77900.0,33.936,33.936,33.882,33.9206,77900.0
2008-08-26 14:30:00,43.93,43.97,43.91,43.91,18200.0,33.9128,33.9437,33.8974,33.8974,18200.0
2008-08-26 14:40:00,43.9,43.98,43.9,43.98,56900.0,33.8897,33.9514,33.8897,33.9514,56900.0
2008-08-26 14:50:00,43.98,43.98,43.87,43.87,29800.0,33.9514,33.9514,33.8665,33.8665,29800.0
2008-08-26 15:00:00,43.87,43.97,43.87,43.94,21600.0,33.8665,33.9437,33.8665,33.9206,21600.0
2008-08-26 15:10:00,43.92,43.94,43.82,43.93,99900.0,33.9051,33.9206,33.8279,33.9128,99900.0
2008-08-26 15:20:00,43.94,44.07,43.94,44.07,47200.0,33.9206,34.0209,33.9206,34.0209,47200.0
2008-08-26 15:30:00,44.05,44.16,44.05,44.11,29000.0,34.0055,34.0904,34.0055,34.0518,29000.0
2008-08-26 15:40:00,44.11,44.19,44.03,44.19,57100.0,34.0518,34.1136,33.99,34.1136,57100.0
2008-08-26 15:50:00,44.19,44.22,43.98,44.07,161600.0,34.1136,34.1367,33.9514,34.0209,161600.0
2008-08-27 09:30:00,44.24,44.42,44.24,44.37,32800.0,34.1522,34.2911,34.1522,34.2525,32800.0
2008-08-27 09:40:00,44.39,44.4,44.25,44.32,36300.0,34.2679,34.2757,34.1599,34.2139,36300.0
2008-08-27 09:50:00,44.34,44.34,44.25,44.28,10800.0,34.2293,34.2293,34.1599,34.183,10800.0
2008-08-27 10:00:00,44.27,44.42,44.26,44.38,13500.0,34.1753,34.2911,34.1676,34.2602,13500.0
2008-08-27 10:10:00,44.37,44.39,44.28,44.39,124200.0,34.2525,34.2679,34.183,34.2679,124200.0
2008-08-27 10:20:00,44.37,44.44,44.37,44.44,5900.0,34.2525,34.3065,34.2525,34.3065,5900.0
2008-08-27 10:30:00,44.43,44.46,44.37,44.43,61300.0,34.2988,34.322,34.2525,34.2988,61300.0
2008-08-27 10:40:00,44.43,44.56,44.42,44.47,63700.0,34.2988,34.3992,34.2911,34.3297,63700.0
2008-08-27 10:50:00,44.44,44.45,44.3,44.35,26700.0,34.3065,34.3143,34.1985,34.2371,26700.0
2008-08-27 11:00:00,44.35,44.36,44.27,44.3,4000.0,34.2371,34.2448,34.1753,34.1985,4000.0
2008-08-27 11:10:00,44.31,44.34,44.3,44.32,10500.0,34.2062,34.2293,34.1985,34.2139,10500.0
2008-08-27 11:20:00,44.32,44.37,44.31,44.36,19900.0,34.2139,34.2525,34.2062,34.2448,19900.0
2008-08-27 11:30:00,44.35,44.35,44.3,44.34,4400.0,34.2371,34.2371,34.1985,34.2293,4400.0
2008-08-27 11:40:00,44.32,44.41,44.3,44.33,4400.0,34.2139,34.2834,34.1985,34.2216,4400.0
2008-08-27 11:50:00,44.33,44.34,44.24,44.28,16100.0,34.2216,34.2293,34.1522,34.183,16100.0
2008-08-27 12:00:00,44.28,44.46,44.27,44.45,6400.0,34.183,34.322,34.1753,34.3143,6400.0
2008-08-27 12:10:00,44.45,44.5,44.42,44.42,19500.0,34.3143,34.3529,34.2911,34.2911,19500.0
2008-08-27 12:20:00,44.48,44.52,44.45,44.46,19200.0,34.3374,34.3683,34.3143,34.322,19200.0
2008-08-27 12:30:00,44.46,44.48,44.44,44.47,25700.0,34.322,34.3374,34.3065,34.3297,25700.0
2008-08-27 12:40:00,44.47,44.54,44.45,44.53,43800.0,34.3297,34.3837,34.3143,34.376,43800.0
2008-08-27 12:50:00,44.53,44.63,44.53,44.55,12900.0,34.376,34.4532,34.376,34.3915,12900.0
2008-08-27 13:00:00,44.55,44.55,44.43,44.5,28800.0,34.3915,34.3915,34.2988,34.3529,28800.0
2008-08-27 13:10:00,44.54,44.58,44.53,44.56,8800.0,34.3837,34.4146,34.376,34.3992,8800.0
2008-08-27 13:20:00,44.56,44.56,44.44,44.44,25500.0,34.3992,34.3992,34.3065,34.3065,25500.0
2008-08-27 13:30:00,44.45,44.5,44.43,44.47,6900.0,34.3143,34.3529,34.2988,34.3297,6900.0
2008-08-27 13:40:00,44.48,44.56,44.48,44.56,9100.0,34.3374,34.3992,34.3374,34.3992,9100.0
2008-08-27 13:50:00,44.55,44.55,44.5,44.5,20600.0,34.3915,34.3915,34.3529,34.3529,20600.0
2008-08-27 14:00:00,44.49,44.52,44.48,44.51,4400.0,34.3451,34.3683,34.3374,34.3606,4400.0
2008-08-27 14:10:00,44.49,44.49,44.42,44.43,4200.0,34.3451,34.3451,34.2911,34.2988,4200.0
2008-08-27 14:20:00,44.47,44.59,44.47,44.57,13000.0,34.3297,34.4223,34.3297,34.4069,13000.0
2008-08-27 14:30:00,44.57,44.61,44.53,44.6,11900.0,34.4069,34.4378,34.376,34.4301,11900.0
2008-08-27 14:40:00,44.62,44.72,44.62,44.68,20500.0,34.4455,34.5227,34.4455,34.4918,20500.0
2008-08-27 14:50:00,44.68,44.69,44.51,44.53,6700.0,34.4918,34.4995,34.3606,34.376,6700.0
2008-08-27 15:00:00,44.53,44.54,44.48,44.54,5100.0,34.376,34.3837,34.3374,34.3837,5100.0
2008-08-27 15:10:00,44.53,44.53,44.37,44.38,13200.0,34.376,34.376,34.2525,34.2602,13200.0
2008-08-27 15:20:00,44.38,44.43,44.32,44.34,8200.0,34.2602,34.2988,34.2139,34.2293,8200.0
2008-08-27 15:30:00,44.34,44.38,44.32,44.37,17400.0,34.2293,34.2602,34.2139,34.2525,17400.0
2008-08-27 15:40:00,44.39,44.45,44.37,44.38,24300.0,34.2679,34.3143,34.2525,34.2602,24300.0
2008-08-27 15:50:00,44.37,44.51,44.29,44.51,110200.0,34.2525,34.3606,34.1908,34.3606,110200.0
2008-08-28 09:30:00,44.29,44.42,43.96,44.13,52800.0,34.1908,34.2911,33.936,34.0672,52800.0
2008-08-28 09:40:00,44.1,44.17,44.0,44.14,110700.0,34.0441,34.0981,33.9669,34.075,110700.0
2008-08-28 09:50:00,44.16,44.23,44.11,44.14,69100.0,34.0904,34.1444,34.0518,34.075,69100.0
2008-08-28 10:00:00,44.15,44.18,44.08,44.11,42500.0,34.0827,34.1058,34.0286,34.0518,42500.0
2008-08-28 10:10:00,44.11,44.18,44.11,44.17,24800.0,34.0518,34.1058,34.0518,34.0981,24800.0
2008-08-28 10:20:00,44.17,44.17,44.14,44.14,46100.0,34.0981,34.0981,34.075,34.075,46100.0
2008-08-28 10:30:00,44.14,44.18,44.1,44.11,52000.0,34.075,34.1058,34.0441,34.0518,52000.0
2008-08-28 10:40:00,44.11,44.2,44.07,44.18,37000.0,34.0518,34.1213,34.0209,34.1058,37000.0
2008-08-28 10:50:00,44.19,44.19,44.1,44.12,46200.0,34.1136,34.1136,34.0441,34.0595,46200.0
2008-08-28 11:00:00,44.09,44.1,44.08,44.08,26400.0,34.0364,34.0441,34.0286,34.0286,26400.0
2008-08-28 11:10:00,44.08,44.1,44.07,44.1,22000.0,34.0286,34.0441,34.0209,34.0441,22000.0
2008-08-28 11:20:00,44.12,44.13,44.02,44.02,58100.0,34.0595,34.0672,33.9823,33.9823,58100.0
2008-08-28 11:30:00,44.03,44.1,44.02,44.07,48800.0,33.99,34.0441,33.9823,34.0209,48800.0
2008-08-28 11:40:00,44.05,44.07,43.98,44.07,26900.0,34.0055,34.0209,33.9514,34.0209,26900.0
2008-08-28 11:50:00,44.06,44.17,44.04,44.17,18900.0,34.0132,34.0981,33.9978,34.0981,18900.0
2008-08-28 12:00:00,44.17,44.23,44.14,44.19,33400.0,34.0981,34.1444,34.075,34.1136,33400.0
2008-08-28 12:10:00,44.17,44.18,44.15,44.15,8500.0,34.0981,34.1058,34.0827,34.0827,8500.0
2008-08-28 12:20:00,44.15,44.19,44.15,44.17,37400.0,34.0827,34.1136,34.0827,34.0981,37400.0
2008-08-28 12:30:00,44.15,44.16,44.05,44.08,52100.0,34.0827,34.0904,34.0055,34.0286,52100.0
2008-08-28 12:40:00,44.08,44.1,44.03,44.04,37100.0,34.0286,34.0441,33.99,33.9978,37100.0
2008-08-28 12:50:00,44.04,44.16,44.04,44.14,30400.0,33.9978,34.0904,33.9978,34.075,30400.0
2008-08-28 13:00:00,44.13,44.14,44.1,44.1,16800.0,34.0672,34.075,34.0441,34.0441,16800.0
2008-08-28 13:10:00,44.09,44.12,44.07,44.11,22300.0,34.0364,34.0595,34.0209,34.0518,22300.0
2008-08-28 13:20:00,44.11,44.15,44.1,44.15,14500.0,34.0518,34.0827,34.0441,34.0827,14500.0
2008-08-28 13:30:00,44.14,44.18,44.11,44.11,13200.0,34.075,34.1058,34.0518,34.0518,13200.0
2008-08-28 13:40:00,44.13,44.17,44.1,44.1,63400.0,34.0672,34.0981,34.0441,34.0441,63400.0
2008-08-28 13:50:00,44.1,44.11,44.07,44.08,66700.0,34.0441,34.0518,34.0209,34.0286,66700.0
2008-08-28 14:00:00,44.08,44.1,43.99,44.0,77300.0,34.0286,34.0441,33.9592,33.9669,77300.0
2008-08-28 14:10:00,44.0,44.08,44.0,44.05,69800.0,33.9669,34.0286,33.9669,34.0055,69800.0
2008-08-28 14:20:00,44.04,44.07,44.01,44.07,55200.0,33.9978,34.0209,33.9746,34.0209,55200.0
2008-08-28 14:30:00,44.06,44.16,44.04,44.13,62100.0,34.0132,34.0904,33.9978,34.0672,62100.0
2008-08-28 14:40:00,44.13,44.15,44.08,44.15,365200.0,34.0672,34.0827,34.0286,34.0827,365200.0
2008-08-28 14:50:00,44.14,44.17,44.08,44.08,40200.0,34.075,34.0981,34.0286,34.0286,40200.0
2008-08-28 15:00:00,44.08,44.11,44.07,44.1,42500.0,34.0286,34.0518,34.0209,34.0441,42500.0
2008-08-28 15:10:00,44.09,44.14,44.09,44.12,131700.0,34.0364,34.075,34.0364,34.0595,131700.0
2008-08-28 15:20:00,44.12,44.13,44.06,44.11,57000.0,34.0595,34.0672,34.0132,34.0518,57000.0
2008-08-28 15:30:00,44.11,44.17,44.06,44.17,57500.0,34.0518,34.0981,34.0132,34.0981,57500.0
2008-08-28 15:40:00,44.17,44.22,44.1,44.1,77700.0,34.0981,34.1367,34.0441,34.0441,77700.0
2008-08-28 15:50:00,44.1,44.26,44.07,44.19,210500.0,34.0441,34.1676,34.0209,34.1136,210500.0
2008-08-29 09:30:00,43.48,43.66,43.38,43.54,160000.0,33.5655,33.7044,33.4883,33.6118,160000.0
2008-08-29 09:40:00,43.51,43.7,43.44,43.62,94000.0,33.5886,33.7353,33.5346,33.6735,94000.0
2008-08-29 09:50:00,43.63,43.66,43.55,43.63,105000.0,33.6812,33.7044,33.6195,33.6812,105000.0
2008-08-29 10:00:00,43.63,43.64,43.49,43.51,77000.0,33.6812,33.689,33.5732,33.5886,77000.0
2008-08-29 10:10:00,43.51,43.56,43.46,43.48,42000.0,33.5886,33.6272,33.55,33.5655,42000.0
2008-08-29 10:20:00,43.49,43.52,43.38,43.47,34800.0,33.5732,33.5963,33.4883,33.5577,34800.0
2008-08-29 10:30:00,43.47,43.53,43.47,43.51,120900.0,33.5577,33.6041,33.5577,33.5886,120900.0
2008-08-29 10:40:00,43.51,43.51,43.33,43.35,123300.0,33.5886,33.5886,33.4497,33.4651,123300.0
2008-08-29 10:50:00,43.36,43.42,43.36,43.4,65300.0,33.4728,33.5191,33.4728,33.5037,65300.0
2008-08-29 11:00:00,43.41,43.43,43.34,43.4,16600.0,33.5114,33.5269,33.4574,33.5037,16600.0
2008-08-29 11:10:00,43.4,43.41,43.36,43.39,21200.0,33.5037,33.5114,33.4728,33.496,21200.0
2008-08-29 11:20:00,43.4,43.4,43.31,43.36,50200.0,33.5037,33.5037,33.4342,33.4728,50200.0
2008-08-29 11:30:00,43.35,43.39,43.35,43.37,33900.0,33.4651,33.496,33.4651,33.4805,33900.0
2008-08-29 11:40:00,43.37,43.43,43.34,43.35,36000.0,33.4805,33.5269,33.4574,33.4651,36000.0
2008-08-29 11:50:00,43.35,43.36,43.33,43.36,37900.0,33.4651,33.4728,33.4497,33.4728,37900.0
2008-08-29 12:00:00,43.35,43.35,43.22,43.23,69400.0,33.4651,33.4651,33.3647,33.3725,69400.0
2008-08-29 12:10:00,43.23,43.33,43.22,43.32,40200.0,33.3725,33.4497,33.3647,33.4419,40200.0
2008-08-29 12:20:00,43.31,43.36,43.31,43.34,39900.0,33.4342,33.4728,33.4342,33.4574,39900.0
2008-08-29 12:30:00,43.33,43.38,43.32,43.33,56700.0,33.4497,33.4883,33.4419,33.4497,56700.0
2008-08-29 12:40:00,43.33,43.34,43.26,43.28,38600.0,33.4497,33.4574,33.3956,33.4111,38600.0
2008-08-29 12:50:00,43.28,43.37,43.26,43.37,25300.0,33.4111,33.4805,33.3956,33.4805,25300.0
2008-08-29 13:00:00,43.36,43.37,43.31,43.35,156700.0,33.4728,33.4805,33.4342,33.4651,156700.0
2008-08-29 13:10:00,43.34,43.43,43.3,43.32,219000.0,33.4574,33.5269,33.4265,33.4419,219000.0
2008-08-29 13:20:00,43.32,43.42,43.31,43.41,98600.0,33.4419,33.5191,33.4342,33.5114,98600.0
2008-08-29 13:30:00,43.41,43.41,43.39,43.39,22500.0,33.5114,33.5114,33.496,33.496,22500.0
2008-08-29 13:40:00,43.39,43.4,43.39,43.39,12900.0,33.496,33.5037,33.496,33.496,12900.0
2008-08-29 13:50:00,43.39,43.4,43.33,43.34,14800.0,33.496,33.5037,33.4497,33.4574,14800.0
2008-08-29 14:00:00,43.34,43.35,43.33,43.33,5900.0,33.4574,33.4651,33.4497,33.4497,5900.0
2008-08-29 14:10:00,43.33,43.45,43.33,43.41,48100.0,33.4497,33.5423,33.4497,33.5114,48100.0
2008-08-29 14:20:00,43.41,43.47,43.39,43.47,14400.0,33.5114,33.5577,33.496,33.5577,14400.0
2008-08-29 14:30:00,43.45,43.46,43.44,43.44,6500.0,33.5423,33.55,33.5346,33.5346,6500.0
2008-08-29 14:40:00,43.45,43.45,43.42,43.43,27400.0,33.5423,33.5423,33.5191,33.5269,27400.0
2008-08-29 14:50:00,43.44,43.49,43.42,43.44,23200.0,33.5346,33.5732,33.5191,33.5346,23200.0
2008-08-29 15:00:00,43.43,43.45,43.37,43.38,37900.0,33.5269,33.5423,33.4805,33.4883,37900.0
2008-08-29 15:10:00,43.39,43.39,43.33,43.35,15000.0,33.496,33.496,33.4497,33.4651,15000.0
2008-08-29 15:20:00,43.34,43.37,43.33,43.35,34700.0,33.4574,33.4805,33.4497,33.4651,34700.0
2008-08-29 15:30:00,43.35,43.38,43.32,43.32,27700.0,33.4651,33.4883,33.4419,33.4419,27700.0
2008-08-29 15:40:00,43.33,43.34,43.28,43.31,34800.0,33.4497,33.4574,33.4111,33.4342,34800.0
2008-08-29 15:50:00,43.3,43.33,43.22,43.27,124700.0,33.4265,33.4497,33.3647,33.4033,124700.0
2008-09-02 09:30:00,41.11,41.2,40.92,41.07,273300.0,31.7359,31.8053,31.5892,31.705,273300.0
2008-09-02 09:40:00,41.06,41.15,40.95,40.96,311400.0,31.6973,31.7668,31.6124,31.6201,311400.0
2008-09-02 09:50:00,40.95,40.95,40.81,40.88,181700.0,31.6124,31.6124,31.5043,31.5583,181700.0
2008-09-02 10:00:00,40.88,41.03,40.87,40.9,250100.0,31.5583,31.6741,31.5506,31.5738,250100.0
2008-09-02 10:10:00,40.9,40.92,40.84,40.86,188100.0,31.5738,31.5892,31.5274,31.5429,188100.0
2008-09-02 10:20:00,40.87,40.9,40.72,40.72,249500.0,31.5506,31.5738,31.4348,31.4348,249500.0
2008-09-02 10:30:00,40.74,40.74,40.58,40.6,111600.0,31.4502,31.4502,31.3267,31.3422,111600.0
2008-09-02 10:40:00,40.61,40.61,40.48,40.52,79300.0,31.3499,31.3499,31.2495,31.2804,79300.0
2008-09-02 10:50:00,40.53,40.55,40.45,40.52,79100.0,31.2881,31.3036,31.2264,31.2804,79100.0
2008-09-02 11:00:00,40.55,40.57,40.5,40.51,61900.0,31.3036,31.319,31.265,31.2727,61900.0
2008-09-02 11:10:00,40.51,40.53,40.5,40.52,32600.0,31.2727,31.2881,31.265,31.2804,32600.0
2008-09-02 11:20:00,40.51,40.51,40.48,40.5,65700.0,31.2727,31.2727,31.2495,31.265,65700.0
2008-09-02 11:30:00,40.5,40.55,40.5,40.53,13400.0,31.265,31.3036,31.265,31.2881,13400.0
2008-09-02 11:40:00,40.54,40.56,40.5,40.5,12000.0,31.2958,31.3113,31.265,31.265,12000.0
2008-09-02 11:50:00,40.51,40.54,40.43,40.47,62600.0,31.2727,31.2958,31.2109,31.2418,62600.0
2008-09-02 12:00:00,40.47,40.52,40.34,40.49,54400.0,31.2418,31.2804,31.1415,31.2572,54400.0
2008-09-02 12:10:00,40.48,40.5,40.43,40.48,25200.0,31.2495,31.265,31.2109,31.2495,25200.0
2008-09-02 12:20:00,40.47,40.48,40.34,40.34,39600.0,31.2418,31.2495,31.1415,31.1415,39600.0
2008-09-02 12:30:00,40.34,40.4,40.33,40.38,55300.0,31.1415,31.1878,31.1337,31.1723,55300.0
2008-09-02 12:40:00,40.37,40.37,40.23,40.26,96100.0,31.1646,31.1646,31.0565,31.0797,96100.0
2008-09-02 12:50:00,40.25,40.28,40.23,40.23,79700.0,31.072,31.0951,31.0565,31.0565,79700.0
2008-09-02 13:00:00,40.23,40.26,40.19,40.23,50400.0,31.0565,31.0797,31.0257,31.0565,50400.0
2008-09-02 13:10:00,40.22,40.26,40.21,40.24,25700.0,31.0488,31.0797,31.0411,31.0643,25700.0
2008-09-02 13:20:00,40.25,40.26,40.22,40.26,32100.0,31.072,31.0797,31.0488,31.0797,32100.0
2008-09-02 13:30:00,40.25,40.26,40.21,40.26,12500.0,31.072,31.0797,31.0411,31.0797,12500.0
2008-09-02 13:40:00,40.26,40.26,40.21,40.21,42300.0,31.0797,31.0797,31.0411,31.0411,42300.0
2008-09-02 13:50:00,40.21,40.21,40.11,40.12,99700.0,31.0411,31.0411,30.9639,30.9716,99700.0
2008-09-02 14:00:00,40.11,40.12,40.1,40.1,49900.0,30.9639,30.9716,30.9562,30.9562,49900.0
2008-09-02 14:10:00,40.1,40.11,39.99,39.99,156600.0,30.9562,30.9639,30.8713,30.8713,156600.0
2008-09-02 14:20:00,40.0,40.18,39.99,40.09,79200.0,30.879,31.0179,30.8713,30.9485,79200.0
2008-09-02 14:30:00,40.09,40.09,39.91,39.91,122900.0,30.9485,30.9485,30.8095,30.8095,122900.0
2008-09-02 14:40:00,39.92,39.98,39.91,39.97,85600.0,30.8172,30.8635,30.8095,30.8558,85600.0
2008-09-02 14:50:00,39.97,39.98,39.84,39.86,60900.0,30.8558,30.8635,30.7555,30.7709,60900.0
2008-09-02 15:00:00,39.87,39.95,39.82,39.95,79500.0,30.7786,30.8404,30.74,30.8404,79500.0
2008-09-02 15:10:00,39.95,40.01,39.94,39.95,208200.0,30.8404,30.8867,30.8327,30.8404,208200.0
2008-09-02 15:20:00,39.96,40.09,39.87,40.07,92600.0,30.8481,30.9485,30.7786,30.933,92600.0
2008-09-02 15:30:00,40.07,40.13,40.04,40.05,81700.0,30.933,30.9793,30.9099,30.9176,81700.0
2008-09-02 15:40:00,40.05,40.16,40.05,40.13,164900.0,30.9176,31.0025,30.9176,30.9793,164900.0
2008-09-02 15:50:00,40.13,40.15,39.85,40.0,465000.0,30.9793,30.9948,30.7632,30.879,465000.0
2008-09-03 09:30:00,40.68,40.68,40.0,40.03,79400.0,31.4039,31.4039,30.879,30.9021,79400.0
2008-09-03 09:40:00,40.06,40.26,39.96,40.25,185600.0,30.9253,31.0797,30.8481,31.072,185600.0
2008-09-03 09:50:00,40.26,40.38,40.26,40.32,137300.0,31.0797,31.1723,31.0797,31.126,137300.0
2008-09-03 10:00:00,40.32,40.45,40.29,40.35,116400.0,31.126,31.2264,31.1029,31.1492,116400.0
2008-09-03 10:10:00,40.35,40.35,40.19,40.19,313100.0,31.1492,31.1492,31.0257,31.0257,313100.0
2008-09-03 10:20:00,40.18,40.24,40.15,40.17,92100.0,31.0179,31.0643,30.9948,31.0102,92100.0
2008-09-03 10:30:00,40.16,40.32,40.16,40.24,106400.0,31.0025,31.126,31.0025,31.0643,106400.0
2008-09-03 10:40:00,40.23,40.33,40.21,40.25,154500.0,31.0565,31.1337,31.0411,31.072,154500.0
2008-09-03 10:50:00,40.27,40.29,40.11,40.11,112200.0,31.0874,31.1029,30.9639,30.9639,112200.0
2008-09-03 11:00:00,40.12,40.21,40.12,40.14,37400.0,30.9716,31.0411,30.9716,30.9871,37400.0
2008-09-03 11:10:00,40.12,40.4,39.99,40.02,99400.0,30.9716,31.1878,30.8713,30.8944,99400.0
2008-09-03 11:20:00,40.01,40.02,39.95,39.96,38300.0,30.8867,30.8944,30.8404,30.8481,38300.0
2008-09-03 11:30:00,39.97,39.99,39.73,39.73,100500.0,30.8558,30.8713,30.6705,30.6705,100500.0
2008-09-03 11:40:00,39.73,39.76,39.66,39.76,148500.0,30.6705,30.6937,30.6165,30.6937,148500.0
2008-09-03 11:50:00,39.75,39.78,39.68,39.69,36000.0,30.686,30.7091,30.6319,30.6397,36000.0
2008-09-03 12:00:00,39.7,39.8,39.69,39.76,39900.0,30.6474,30.7246,30.6397,30.6937,39900.0
2008-09-03 12:10:00,39.75,39.77,39.69,39.75,20100.0,30.686,30.7014,30.6397,30.686,20100.0
2008-09-03 12:20:00,39.74,39.76,39.7,39.73,49800.0,30.6783,30.6937,30.6474,30.6705,49800.0
2008-09-03 12:30:00,39.74,39.77,39.7,39.77,48300.0,30.6783,30.7014,30.6474,30.7014,48300.0
2008-09-03 12:40:00,39.77,39.79,39.74,39.75,32300.0,30.7014,30.7169,30.6783,30.686,32300.0
2008-09-03 12:50:00,39.74,39.77,39.72,39.75,29200.0,30.6783,30.7014,30.6628,30.686,29200.0
2008-09-03 13:00:00,39.75,39.79,39.69,39.76,21600.0,30.686,30.7169,30.6397,30.6937,21600.0
2008-09-03 13:10:00,39.77,39.79,39.74,39.79,31900.0,30.7014,30.7169,30.6783,30.7169,31900.0
2008-09-03 13:20:00,39.8,39.83,39.72,39.77,28800.0,30.7246,30.7477,30.6628,30.7014,28800.0
2008-09-03 13:30:00,39.77,39.81,39.74,39.76,23800.0,30.7014,30.7323,30.6783,30.6937,23800.0
2008-09-03 13:40:00,39.76,39.83,39.72,39.82,40400.0,30.6937,30.7477,30.6628,30.74,40400.0
2008-09-03 13:50:00,39.83,39.84,39.78,39.8,27200.0,30.7477,30.7555,30.7091,30.7246,27200.0
2008-09-03 14:00:00,39.8,39.91,39.74,39.8,61000.0,30.7246,30.8095,30.6783,30.7246,61000.0
2008-09-03 14:10:00,39.79,39.79,39.6,39.65,88700.0,30.7169,30.7169,30.5702,30.6088,88700.0
2008-09-03 14:20:00,39.65,39.72,39.6,39.7,57900.0,30.6088,30.6628,30.5702,30.6474,57900.0
2008-09-03 14:30:00,39.7,39.76,39.68,39.76,44800.0,30.6474,30.6937,30.6319,30.6937,44800.0
2008-09-03 14:40:00,39.76,39.76,39.67,39.68,54500.0,30.6937,30.6937,30.6242,30.6319,54500.0
2008-09-03 14:50:00,39.68,39.75,39.6,39.74,85500.0,30.6319,30.686,30.5702,30.6783,85500.0
2008-09-03 15:00:00,39.75,39.87,39.73,39.74,61100.0,30.686,30.7786,30.6705,30.6783,61100.0
2008-09-03 15:10:00,39.72,39.73,39.63,39.67,115200.0,30.6628,30.6705,30.5933,30.6242,115200.0
2008-09-03 15:20:00,39.66,39.86,39.64,39.78,90000.0,30.6165,30.7709,30.6011,30.7091,90000.0
2008-09-03 15:30:00,39.77,39.8,39.63,39.77,265300.0,30.7014,30.7246,30.5933,30.7014,265300.0
2008-09-03 15:40:00,39.77,39.81,39.7,39.74,221300.0,30.7014,30.7323,30.6474,30.6783,221300.0
2008-09-03 15:50:00,39.74,39.85,39.69,39.78,338200.0,30.6783,30.7632,30.6397,30.7091,338200.0
2008-09-04 09:30:00,40.68,40.68,40.24,40.27,153500.0,31.4039,31.4039,31.0643,31.0874,153500.0
2008-09-04 09:40:00,40.26,40.37,40.14,40.14,120200.0,31.0797,31.1646,30.9871,30.9871,120200.0
2008-09-04 09:50:00,40.16,40.3,40.12,40.17,137500.0,31.0025,31.1106,30.9716,31.0102,137500.0
2008-09-04 10:00:00,40.17,40.28,40.14,40.17,74600.0,31.0102,31.0951,30.9871,31.0102,74600.0
2008-09-04 10:10:00,40.18,40.23,40.17,40.19,84300.0,31.0179,31.0565,31.0102,31.0257,84300.0
2008-09-04 10:20:00,40.18,40.19,40.12,40.16,107000.0,31.0179,31.0257,30.9716,31.0025,107000.0
2008-09-04 10:30:00,40.15,40.16,39.85,39.86,162400.0,30.9948,31.0025,30.7632,30.7709,162400.0
2008-09-04 10:40:00,39.86,39.94,39.77,39.82,85800.0,30.7709,30.8327,30.7014,30.74,85800.0
2008-09-04 10:50:00,39.82,39.87,39.77,39.86,83200.0,30.74,30.7786,30.7014,30.7709,83200.0
2008-09-04 11:00:00,39.86,39.93,39.78,39.79,45700.0,30.7709,30.8249,30.7091,30.7169,45700.0
2008-09-04 11:10:00,39.8,39.8,39.7,39.74,43300.0,30.7246,30.7246,30.6474,30.6783,43300.0
2008-09-04 11:20:00,39.74,39.78,39.64,39.65,52700.0,30.6783,30.7091,30.6011,30.6088,52700.0
2008-09-04 11:30:00,39.65,39.7,39.59,39.67,92400.0,30.6088,30.6474,30.5625,30.6242,92400.0
2008-09-04 11:40:00,39.69,39.76,39.69,39.74,44000.0,30.6397,30.6937,30.6397,30.6783,44000.0
2008-09-04 11:50:00,39.75,39.76,39.66,39.66,31600.0,30.686,30.6937,30.6165,30.6165,31600.0
2008-09-04 12:00:00,39.67,39.75,39.66,39.75,26800.0,30.6242,30.686,30.6165,30.686,26800.0
2008-09-04 12:10:00,39.74,39.8,39.71,39.71,57100.0,30.6783,30.7246,30.6551,30.6551,57100.0
2008-09-04 12:20:00,39.72,39.74,39.69,39.71,25400.0,30.6628,30.6783,30.6397,30.6551,25400.0
2008-09-04 12:30:00,39.71,39.73,39.68,39.73,33000.0,30.6551,30.6705,30.6319,30.6705,33000.0
2008-09-04 12:40:00,39.72,39.73,39.56,39.58,51100.0,30.6628,30.6705,30.5393,30.5548,51100.0
2008-09-04 12:50:00,39.58,39.61,39.58,39.58,18900.0,30.5548,30.5779,30.5548,30.5548,18900.0
2008-09-04 13:00:00,39.59,39.59,39.45,39.45,38700.0,30.5625,30.5625,30.4544,30.4544,38700.0
2008-09-04 13:10:00,39.46,39.49,39.43,39.46,53100.0,30.4621,30.4853,30.439,30.4621,53100.0
2008-09-04 13:20:00,39.46,39.48,39.43,39.43,58600.0,30.4621,30.4776,30.439,30.439,58600.0
2008-09-04 13:30:00,39.43,39.43,39.33,39.34,141000.0,30.439,30.439,30.3618,30.3695,141000.0
2008-09-04 13:40:00,39.34,39.35,39.3,39.35,86700.0,30.3695,30.3772,30.3386,30.3772,86700.0
2008-09-04 13:50:00,39.34,39.43,39.3,39.43,61800.0,30.3695,30.439,30.3386,30.439,61800.0
2008-09-04 14:00:00,39.42,39.42,39.34,39.34,44500.0,30.4312,30.4312,30.3695,30.3695,44500.0
2008-09-04 14:10:00,39.34,39.34,39.22,39.24,35900.0,30.3695,30.3695,30.2768,30.2923,35900.0
2008-09-04 14:20:00,39.24,39.34,39.23,39.3,68200.0,30.2923,30.3695,30.2846,30.3386,68200.0
2008-09-04 14:30:00,39.3,39.34,39.23,39.34,56700.0,30.3386,30.3695,30.2846,30.3695,56700.0
2008-09-04 14:40:00,39.36,39.41,39.31,39.32,51200.0,30.3849,30.4235,30.3463,30.354,51200.0
2008-09-04 14:50:00,39.32,39.4,39.3,39.4,43700.0,30.354,30.4158,30.3386,30.4158,43700.0
2008-09-04 15:00:00,39.41,39.52,39.39,39.5,68300.0,30.4235,30.5084,30.4081,30.493,68300.0
2008-09-04 15:10:00,39.5,39.64,39.49,39.56,83000.0,30.493,30.6011,30.4853,30.5393,83000.0
2008-09-04 15:20:00,39.55,39.58,39.47,39.58,92200.0,30.5316,30.5548,30.4698,30.5548,92200.0
2008-09-04 15:30:00,39.57,39.57,39.46,39.47,177300.0,30.547,30.547,30.4621,30.4698,177300.0
2008-09-04 15:40:00,39.47,39.51,39.44,39.47,271300.0,30.4698,30.5007,30.4467,30.4698,271300.0
2008-09-04 15:50:00,39.47,39.56,39.36,39.36,252500.0,30.4698,30.5393,30.3849,30.3849,252500.0
2008-09-05 09:30:00,39.86,40.15,39.83,39.99,110800.0,30.7709,30.9948,30.7477,30.8713,110800.0
2008-09-05 09:40:00,39.99,40.26,39.97,40.25,141400.0,30.8713,31.0797,30.8558,31.072,141400.0
2008-09-05 09:50:00,40.25,40.26,40.15,40.21,122600.0,31.072,31.0797,30.9948,31.0411,122600.0
2008-09-05 10:00:00,40.19,40.22,39.97,40.0,108600.0,31.0257,31.0488,30.8558,30.879,108600.0
2008-09-05 10:10:00,40.0,40.0,39.87,39.88,62700.0,30.879,30.879,30.7786,30.7863,62700.0
2008-09-05 10:20:00,39.89,39.95,39.71,39.71,121100.0,30.7941,30.8404,30.6551,30.6551,121100.0
2008-09-05 10:30:00,39.71,39.86,39.67,39.84,54400.0,30.6551,30.7709,30.6242,30.7555,54400.0
2008-09-05 10:40:00,39.82,39.83,39.78,39.8,82300.0,30.74,30.7477,30.7091,30.7246,82300.0
2008-09-05 10:50:00,39.81,39.83,39.74,39.74,112000.0,30.7323,30.7477,30.6783,30.6783,112000.0
2008-09-05 11:00:00,39.74,39.79,39.7,39.73,58700.0,30.6783,30.7169,30.6474,30.6705,58700.0
2008-09-05 11:10:00,39.73,39.77,39.69,39.74,88000.0,30.6705,30.7014,30.6397,30.6783,88000.0
2008-09-05 11:20:00,39.73,39.83,39.73,39.77,84400.0,30.6705,30.7477,30.6705,30.7014,84400.0
2008-09-05 11:30:00,39.77,39.81,39.72,39.78,84100.0,30.7014,30.7323,30.6628,30.7091,84100.0
2008-09-05 11:40:00,39.77,39.86,39.77,39.83,46300.0,30.7014,30.7709,30.7014,30.7477,46300.0
2008-09-05 11:50:00,39.84,40.05,39.81,39.96,67000.0,30.7555,30.9176,30.7323,30.8481,67000.0
2008-09-05 12:00:00,39.96,40.02,39.96,40.01,48300.0,30.8481,30.8944,30.8481,30.8867,48300.0
2008-09-05 12:10:00,40.01,40.02,39.88,39.88,48100.0,30.8867,30.8944,30.7863,30.7863,48100.0
2008-09-05 12:20:00,39.88,39.94,39.85,39.92,67300.0,30.7863,30.8327,30.7632,30.8172,67300.0
2008-09-05 12:30:00,39.92,40.03,39.88,39.93,61200.0,30.8172,30.9021,30.7863,30.8249,61200.0
2008-09-05 12:40:00,39.92,39.93,39.87,39.91,50500.0,30.8172,30.8249,30.7786,30.8095,50500.0
2008-09-05 12:50:00,39.91,39.91,39.86,39.9,75100.0,30.8095,30.8095,30.7709,30.8018,75100.0
2008-09-05 13:00:00,39.91,39.94,39.82,39.9,74400.0,30.8095,30.8327,30.74,30.8018,74400.0
2008-09-05 13:10:00,39.9,40.0,39.9,39.96,66100.0,30.8018,30.879,30.8018,30.8481,66100.0
2008-09-05 13:20:00,39.95,40.17,39.92,40.0,73000.0,30.8404,31.0102,30.8172,30.879,73000.0
2008-09-05 13:30:00,40.01,40.11,39.91,39.91,86500.0,30.8867,30.9639,30.8095,30.8095,86500.0
2008-09-05 13:40:00,39.91,40.02,39.91,39.94,106100.0,30.8095,30.8944,30.8095,30.8327,106100.0
2008-09-05 13:50:00,39.93,40.08,39.93,40.08,59600.0,30.8249,30.9407,30.8249,30.9407,59600.0
2008-09-05 14:00:00,40.06,40.08,39.9,40.05,37700.0,30.9253,30.9407,30.8018,30.9176,37700.0
2008-09-05 14:10:00,40.05,40.12,39.99,40.12,53500.0,30.9176,30.9716,30.8713,30.9716,53500.0
2008-09-05 14:20:00,40.13,40.23,40.06,40.23,74000.0,30.9793,31.0565,30.9253,31.0565,74000.0
2008-09-05 14:30:00,40.22,40.27,40.17,40.23,80700.0,31.0488,31.0874,31.0102,31.0565,80700.0
2008-09-05 14:40:00,40.24,40.37,40.22,40.35,92500.0,31.0643,31.1646,31.0488,31.1492,92500.0
2008-09-05 14:50:00,40.35,40.5,40.28,40.48,73500.0,31.1492,31.265,31.0951,31.2495,73500.0
2008-09-05 15:00:00,40.46,40.47,40.38,40.4,96000.0,31.2341,31.2418,31.1723,31.1878,96000.0
2008-09-05 15:10:00,40.39,40.39,40.31,40.36,77700.0,31.1801,31.1801,31.1183,31.1569,77700.0
2008-09-05 15:20:00,40.36,40.36,40.27,40.32,87100.0,31.1569,31.1569,31.0874,31.126,87100.0
2008-09-05 15:30:00,40.32,40.44,40.29,40.43,93300.0,31.126,31.2186,31.1029,31.2109,93300.0
2008-09-05 15:40:00,40.42,40.43,39.65,40.29,455300.0,31.2032,31.2109,30.6088,31.1029,455300.0
2008-09-05 15:50:00,40.29,40.54,40.29,40.54,271700.0,31.1029,31.2958,31.1029,31.2958,271700.0
2008-09-08 09:30:00,43.96,43.96,43.6,43.62,373200.0,33.936,33.936,33.6581,33.6735,373200.0
2008-09-08 09:40:00,43.63,43.65,43.0,43.58,376300.0,33.6812,33.6967,33.1949,33.6426,376300.0
2008-09-08 09:50:00,43.57,43.6,42.94,42.97,564800.0,33.6349,33.6581,33.1486,33.1717,564800.0
2008-09-08 10:00:00,42.98,43.25,42.83,43.2,96900.0,33.1795,33.3879,33.0637,33.3493,96900.0
2008-09-08 10:10:00,43.2,43.21,43.02,43.05,62900.0,33.3493,33.357,33.2103,33.2335,62900.0
2008-09-08 10:20:00,43.04,43.14,43.01,43.13,31800.0,33.2258,33.303,33.2026,33.2953,31800.0
2008-09-08 10:30:00,43.13,43.29,43.13,43.29,48300.0,33.2953,33.4188,33.2953,33.4188,48300.0
2008-09-08 10:40:00,43.29,43.49,43.27,43.4,115200.0,33.4188,33.5732,33.4033,33.5037,115200.0
2008-09-08 10:50:00,43.39,43.39,42.92,42.92,438700.0,33.496,33.496,33.1331,33.1331,438700.0
2008-09-08 11:00:00,42.91,43.2,42.79,43.09,142800.0,33.1254,33.3493,33.0328,33.2644,142800.0
2008-09-08 11:10:00,43.1,43.14,42.98,42.98,150700.0,33.2721,33.303,33.1795,33.1795,150700.0
2008-09-08 11:20:00,42.98,43.08,42.85,42.87,96600.0,33.1795,33.2567,33.0791,33.0945,96600.0
2008-09-08 11:30:00,42.9,42.95,42.86,42.9,159600.0,33.1177,33.1563,33.0868,33.1177,159600.0
2008-09-08 11:40:00,42.9,42.93,42.73,42.77,110400.0,33.1177,33.1409,32.9865,33.0173,110400.0
2008-09-08 11:50:00,42.78,42.88,42.52,42.65,135100.0,33.0251,33.1023,32.8244,32.9247,135100.0
2008-09-08 12:00:00,42.65,42.65,42.33,42.33,304400.0,32.9247,32.9247,32.6777,32.6777,304400.0
2008-09-08 12:10:00,42.34,42.35,42.09,42.35,240000.0,32.6854,32.6931,32.4924,32.6931,240000.0
2008-09-08 12:20:00,42.35,42.56,42.35,42.46,120600.0,32.6931,32.8552,32.6931,32.778,120600.0
2008-09-08 12:30:00,42.48,42.78,42.48,42.72,116900.0,32.7935,33.0251,32.7935,32.9788,116900.0
2008-09-08 12:40:00,42.72,42.84,42.62,42.62,24300.0,32.9788,33.0714,32.9016,32.9016,24300.0
2008-09-08 12:50:00,42.62,42.79,42.58,42.75,61700.0,32.9016,33.0328,32.8707,33.0019,61700.0
2008-09-08 13:00:00,42.76,42.78,42.62,42.62,34900.0,33.0096,33.0251,32.9016,32.9016,34900.0
2008-09-08 13:10:00,42.61,42.76,42.57,42.72,35600.0,32.8938,33.0096,32.863,32.9788,35600.0
2008-09-08 13:20:00,42.7,42.77,42.6,42.66,29000.0,32.9633,33.0173,32.8861,32.9324,29000.0
2008-09-08 13:30:00,42.62,42.7,42.5,42.55,52300.0,32.9016,32.9633,32.8089,32.8475,52300.0
2008-09-08 13:40:00,42.54,42.55,42.35,42.35,112200.0,32.8398,32.8475,32.6931,32.6931,112200.0
2008-09-08 13:50:00,42.35,42.38,42.28,42.28,93900.0,32.6931,32.7163,32.6391,32.6391,93900.0
2008-09-08 14:00:00,42.28,42.54,42.23,42.53,242900.0,32.6391,32.8398,32.6005,32.8321,242900.0
2008-09-08 14:10:00,42.53,42.66,42.48,42.56,234400.0,32.8321,32.9324,32.7935,32.8552,234400.0
2008-09-08 14:20:00,42.56,42.77,42.49,42.77,150200.0,32.8552,33.0173,32.8012,33.0173,150200.0
2008-09-08 14:30:00,42.77,42.82,42.69,42.8,64300.0,33.0173,33.0559,32.9556,33.0405,64300.0
2008-09-08 14:40:00,42.8,42.88,42.76,42.76,123300.0,33.0405,33.1023,33.0096,33.0096,123300.0
2008-09-08 14:50:00,42.76,42.84,42.74,42.82,207400.0,33.0096,33.0714,32.9942,33.0559,207400.0
2008-09-08 15:00:00,42.81,42.87,42.68,42.7,158000.0,33.0482,33.0945,32.9479,32.9633,158000.0
2008-09-08 15:10:00,42.7,42.91,42.66,42.83,141700.0,32.9633,33.1254,32.9324,33.0637,141700.0
2008-09-08 15:20:00,42.84,43.1,42.83,42.95,197800.0,33.0714,33.2721,33.0637,33.1563,197800.0
2008-09-08 15:30:00,42.97,43.1,42.92,43.07,134000.0,33.1717,33.2721,33.1331,33.2489,134000.0
2008-09-08 15:40:00,43.08,43.2,43.05,43.1,212900.0,33.2567,33.3493,33.2335,33.2721,212900.0
2008-09-08 15:50:00,43.1,43.23,43.05,43.05,313300.0,33.2721,33.3725,33.2335,33.2335,313300.0
2008-09-09 09:30:00,42.5,42.87,42.34,42.37,177900.0,32.8089,33.0945,32.6854,32.7086,177900.0
2008-09-09 09:40:00,42.35,42.7,42.24,42.7,188900.0,32.6931,32.9633,32.6082,32.9633,188900.0
2008-09-09 09:50:00,42.67,42.67,42.56,42.64,58300.0,32.9402,32.9402,32.8552,32.917,58300.0
2008-09-09 10:00:00,42.63,42.79,42.55,42.69,156200.0,32.9093,33.0328,32.8475,32.9556,156200.0
2008-09-09 10:10:00,42.69,42.74,42.51,42.51,63600.0,32.9556,32.9942,32.8166,32.8166,63600.0
2008-09-09 10:20:00,42.5,42.62,42.38,42.43,80900.0,32.8089,32.9016,32.7163,32.7549,80900.0
2008-09-09 10:30:00,42.43,42.43,42.3,42.41,81500.0,32.7549,32.7549,32.6545,32.7394,81500.0
2008-09-09 10:40:00,42.42,42.46,42.21,42.22,127200.0,32.7472,32.778,32.585,32.5928,127200.0
2008-09-09 10:50:00,42.24,42.27,42.02,42.03,53700.0,32.6082,32.6314,32.4384,32.4461,53700.0
2008-09-09 11:00:00,42.03,42.03,41.88,41.94,125900.0,32.4461,32.4461,32.3303,32.3766,125900.0
2008-09-09 11:10:00,41.94,41.96,41.65,41.77,196700.0,32.3766,32.3921,32.1527,32.2454,196700.0
2008-09-09 11:20:00,41.77,42.11,41.77,42.05,189000.0,32.2454,32.5078,32.2454,32.4615,189000.0
2008-09-09 11:30:00,42.05,42.05,41.98,42.01,106700.0,32.4615,32.4615,32.4075,32.4306,106700.0
2008-09-09 11:40:00,42.0,42.1,41.85,41.93,306000.0,32.4229,32.5001,32.3071,32.3689,306000.0
2008-09-09 11:50:00,41.94,42.02,41.91,41.94,83000.0,32.3766,32.4384,32.3535,32.3766,83000.0
2008-09-09 12:00:00,41.93,42.01,41.91,41.98,33700.0,32.3689,32.4306,32.3535,32.4075,33700.0
2008-09-09 12:10:00,41.98,42.03,41.83,41.83,41100.0,32.4075,32.4461,32.2917,32.2917,41100.0
2008-09-09 12:20:00,41.83,41.98,41.81,41.96,43100.0,32.2917,32.4075,32.2763,32.3921,43100.0
2008-09-09 12:30:00,41.95,42.09,41.95,42.03,110800.0,32.3843,32.4924,32.3843,32.4461,110800.0
2008-09-09 12:40:00,42.04,42.19,42.01,42.16,71200.0,32.4538,32.5696,32.4306,32.5464,71200.0
2008-09-09 12:50:00,42.15,42.18,42.02,42.04,50500.0,32.5387,32.5619,32.4384,32.4538,50500.0
2008-09-09 13:00:00,42.04,42.2,42.02,42.17,32300.0,32.4538,32.5773,32.4384,32.5542,32300.0
2008-09-09 13:10:00,42.13,42.2,42.04,42.2,31500.0,32.5233,32.5773,32.4538,32.5773,31500.0
2008-09-09 13:20:00,42.22,42.25,42.04,42.05,130900.0,32.5928,32.6159,32.4538,32.4615,130900.0
2008-09-09 13:30:00,42.04,42.08,41.91,41.98,38000.0,32.4538,32.4847,32.3535,32.4075,38000.0
2008-09-09 13:40:00,41.95,41.98,41.87,41.88,74100.0,32.3843,32.4075,32.3226,32.3303,74100.0
2008-09-09 13:50:00,41.9,41.93,41.85,41.86,48800.0,32.3457,32.3689,32.3071,32.3149,48800.0
2008-09-09 14:00:00,41.83,41.9,41.79,41.86,20400.0,32.2917,32.3457,32.2608,32.3149,20400.0
2008-09-09 14:10:00,41.87,41.89,41.73,41.78,25900.0,32.3226,32.338,32.2145,32.2531,25900.0
2008-09-09 14:20:00,41.81,41.86,41.71,41.79,39500.0,32.2763,32.3149,32.1991,32.2608,39500.0
2008-09-09 14:30:00,41.78,41.81,41.52,41.52,83600.0,32.2531,32.2763,32.0524,32.0524,83600.0
2008-09-09 14:40:00,41.52,41.68,41.45,41.68,123300.0,32.0524,32.1759,31.9983,32.1759,123300.0
2008-09-09 14:50:00,41.67,41.71,41.46,41.51,82100.0,32.1682,32.1991,32.0061,32.0447,82100.0
2008-09-09 15:00:00,41.53,41.6,41.34,41.43,352000.0,32.0601,32.1141,31.9134,31.9829,352000.0
2008-09-09 15:10:00,41.43,41.52,41.37,41.47,212600.0,31.9829,32.0524,31.9366,32.0138,212600.0
2008-09-09 15:20:00,41.47,41.61,41.44,41.61,138000.0,32.0138,32.1219,31.9906,32.1219,138000.0
2008-09-09 15:30:00,41.62,41.81,41.62,41.71,125900.0,32.1296,32.2763,32.1296,32.1991,125900.0
2008-09-09 15:40:00,41.71,41.71,41.54,41.63,152000.0,32.1991,32.1991,32.0678,32.1373,152000.0
2008-09-09 15:50:00,41.64,41.65,41.5,41.5,367500.0,32.145,32.1527,32.0369,32.0369,367500.0
2008-09-10 09:30:00,43.08,43.14,42.71,42.71,143900.0,33.2567,33.303,32.971,32.971,143900.0
2008-09-10 09:40:00,42.71,43.03,42.65,43.0,198800.0,32.971,33.2181,32.9247,33.1949,198800.0
2008-09-10 09:50:00,42.99,43.22,42.95,43.08,225100.0,33.1872,33.3647,33.1563,33.2567,225100.0
2008-09-10 10:00:00,43.08,43.16,43.01,43.13,110500.0,33.2567,33.3184,33.2026,33.2953,110500.0
2008-09-10 10:10:00,43.13,43.15,42.89,42.89,99200.0,33.2953,33.3107,33.11,33.11,99200.0
2008-09-10 10:20:00,42.89,42.96,42.84,42.94,41600.0,33.11,33.164,33.0714,33.1486,41600.0
2008-09-10 10:30:00,42.95,43.07,42.89,42.95,34600.0,33.1563,33.2489,33.11,33.1563,34600.0
2008-09-10 10:40:00,42.94,42.96,42.8,42.89,32500.0,33.1486,33.164,33.0405,33.11,32500.0
2008-09-10 10:50:00,42.89,42.89,42.62,42.73,69100.0,33.11,33.11,32.9016,32.9865,69100.0
2008-09-10 11:00:00,42.72,42.79,42.59,42.71,23000.0,32.9788,33.0328,32.8784,32.971,23000.0
2008-09-10 11:10:00,42.69,42.77,42.67,42.74,68600.0,32.9556,33.0173,32.9402,32.9942,68600.0
2008-09-10 11:20:00,42.73,42.75,42.55,42.57,48300.0,32.9865,33.0019,32.8475,32.863,48300.0
2008-09-10 11:30:00,42.56,42.85,42.54,42.82,78100.0,32.8552,33.0791,32.8398,33.0559,78100.0
2008-09-10 11:40:00,42.81,42.94,42.81,42.92,143600.0,33.0482,33.1486,33.0482,33.1331,143600.0
2008-09-10 11:50:00,42.94,43.03,42.85,42.86,53400.0,33.1486,33.2181,33.0791,33.0868,53400.0
2008-09-10 12:00:00,42.88,43.03,42.85,43.0,117000.0,33.1023,33.2181,33.0791,33.1949,117000.0
2008-09-10 12:10:00,42.99,43.04,42.92,43.0,49500.0,33.1872,33.2258,33.1331,33.1949,49500.0
2008-09-10 12:20:00,43.01,43.04,42.92,42.99,13800.0,33.2026,33.2258,33.1331,33.1872,13800.0
2008-09-10 12:30:00,42.97,43.18,42.97,43.18,75600.0,33.1717,33.3339,33.1717,33.3339,75600.0
2008-09-10 12:40:00,43.19,43.2,42.99,43.11,122800.0,33.3416,33.3493,33.1872,33.2798,122800.0
2008-09-10 12:50:00,43.11,43.14,43.06,43.1,29400.0,33.2798,33.303,33.2412,33.2721,29400.0
2008-09-10 13:00:00,43.09,43.09,42.96,42.96,14200.0,33.2644,33.2644,33.164,33.164,14200.0
2008-09-10 13:10:00,42.96,43.01,42.94,42.98,10700.0,33.164,33.2026,33.1486,33.1795,10700.0
2008-09-10 13:20:00,42.98,43.05,42.96,43.0,21400.0,33.1795,33.2335,33.164,33.1949,21400.0
2008-09-10 13:30:00,43.0,43.07,42.94,43.07,62800.0,33.1949,33.2489,33.1486,33.2489,62800.0
2008-09-10 13:40:00,43.07,43.07,42.94,42.94,28000.0,33.2489,33.2489,33.1486,33.1486,28000.0
2008-09-10 13:50:00,42.94,43.02,42.89,42.92,30100.0,33.1486,33.2103,33.11,33.1331,30100.0
2008-09-10 14:00:00,42.92,43.06,42.91,43.04,24200.0,33.1331,33.2412,33.1254,33.2258,24200.0
2008-09-10 14:10:00,43.05,43.32,43.05,43.31,113300.0,33.2335,33.4419,33.2335,33.4342,113300.0
2008-09-10 14:20:00,43.3,43.33,43.21,43.24,83400.0,33.4265,33.4497,33.357,33.3802,83400.0
2008-09-10 14:30:00,43.23,43.42,43.22,43.37,130300.0,33.3725,33.5191,33.3647,33.4805,130300.0
2008-09-10 14:40:00,43.38,43.41,43.29,43.35,78700.0,33.4883,33.5114,33.4188,33.4651,78700.0
2008-09-10 14:50:00,43.34,43.35,43.14,43.18,47000.0,33.4574,33.4651,33.303,33.3339,47000.0
2008-09-10 15:00:00,43.19,43.33,43.16,43.26,46200.0,33.3416,33.4497,33.3184,33.3956,46200.0
2008-09-10 15:10:00,43.25,43.44,43.18,43.43,78200.0,33.3879,33.5346,33.3339,33.5269,78200.0
2008-09-10 15:20:00,43.42,43.43,43.31,43.4,132800.0,33.5191,33.5269,33.4342,33.5037,132800.0
2008-09-10 15:30:00,43.41,43.42,43.17,43.17,113900.0,33.5114,33.5191,33.3261,33.3261,113900.0
2008-09-10 15:40:00,43.16,43.28,43.14,43.16,109800.0,33.3184,33.4111,33.303,33.3184,109800.0
2008-09-10 15:50:00,43.15,43.23,42.97,43.15,234400.0,33.3107,33.3725,33.1717,33.3107,234400.0
2008-09-11 09:30:00,41.44,41.59,41.33,41.43,204900.0,31.9906,32.1064,31.9057,31.9829,204900.0
2008-09-11 09:40:00,41.46,41.48,41.22,41.23,98400.0,32.0061,32.0215,31.8208,31.8285,98400.0
2008-09-11 09:50:00,41.22,41.37,41.22,41.33,63700.0,31.8208,31.9366,31.8208,31.9057,63700.0
2008-09-11 10:00:00,41.34,41.53,41.33,41.44,181900.0,31.9134,32.0601,31.9057,31.9906,181900.0
2008-09-11 10:10:00,41.45,41.6,41.37,41.4,142900.0,31.9983,32.1141,31.9366,31.9597,142900.0
2008-09-11 10:20:00,41.39,41.57,41.37,41.5,131300.0,31.952,32.091,31.9366,32.0369,131300.0
2008-09-11 10:30:00,41.5,41.53,41.39,41.48,63200.0,32.0369,32.0601,31.952,32.0215,63200.0
2008-09-11 10:40:00,41.49,41.73,41.49,41.72,84100.0,32.0292,32.2145,32.0292,32.2068,84100.0
2008-09-11 10:50:00,41.72,41.99,41.72,41.91,161200.0,32.2068,32.4152,32.2068,32.3535,161200.0
2008-09-11 11:00:00,41.91,42.04,41.85,41.86,64500.0,32.3535,32.4538,32.3071,32.3149,64500.0
2008-09-11 11:10:00,41.85,41.88,41.73,41.77,54500.0,32.3071,32.3303,32.2145,32.2454,54500.0
2008-09-11 11:20:00,41.78,41.82,41.75,41.78,40600.0,32.2531,32.284,32.2299,32.2531,40600.0
2008-09-11 11:30:00,41.79,42.09,41.78,42.01,34500.0,32.2608,32.4924,32.2531,32.4306,34500.0
2008-09-11 11:40:00,42.01,42.08,41.97,42.08,62900.0,32.4306,32.4847,32.3998,32.4847,62900.0
2008-09-11 11:50:00,42.08,42.25,42.06,42.19,47200.0,32.4847,32.6159,32.4692,32.5696,47200.0
2008-09-11 12:00:00,42.2,42.34,42.2,42.2,104600.0,32.5773,32.6854,32.5773,32.5773,104600.0
2008-09-11 12:10:00,42.21,42.24,42.12,42.12,50000.0,32.585,32.6082,32.5156,32.5156,50000.0
2008-09-11 12:20:00,42.11,42.2,42.08,42.09,31600.0,32.5078,32.5773,32.4847,32.4924,31600.0
2008-09-11 12:30:00,42.09,42.22,41.99,42.07,166500.0,32.4924,32.5928,32.4152,32.477,166500.0
2008-09-11 12:40:00,42.07,42.1,41.98,42.01,76700.0,32.477,32.5001,32.4075,32.4306,76700.0
2008-09-11 12:50:00,42.02,42.1,41.98,41.99,87900.0,32.4384,32.5001,32.4075,32.4152,87900.0
2008-09-11 13:00:00,41.99,42.04,41.89,41.93,117800.0,32.4152,32.4538,32.338,32.3689,117800.0
2008-09-11 13:10:00,41.92,41.94,41.8,41.85,87800.0,32.3612,32.3766,32.2685,32.3071,87800.0
2008-09-11 13:20:00,41.84,41.97,41.74,41.96,125600.0,32.2994,32.3998,32.2222,32.3921,125600.0
2008-09-11 13:30:00,41.96,42.1,41.95,42.07,56100.0,32.3921,32.5001,32.3843,32.477,56100.0
2008-09-11 13:40:00,42.04,42.11,41.99,42.02,23000.0,32.4538,32.5078,32.4152,32.4384,23000.0
2008-09-11 13:50:00,42.06,42.25,42.06,42.12,30800.0,32.4692,32.6159,32.4692,32.5156,30800.0
2008-09-11 14:00:00,42.12,42.31,42.07,42.25,82100.0,32.5156,32.6622,32.477,32.6159,82100.0
2008-09-11 14:10:00,42.25,42.32,42.15,42.28,77000.0,32.6159,32.67,32.5387,32.6391,77000.0
2008-09-11 14:20:00,42.29,42.4,42.27,42.32,94100.0,32.6468,32.7317,32.6314,32.67,94100.0
2008-09-11 14:30:00,42.28,42.29,42.18,42.19,46400.0,32.6391,32.6468,32.5619,32.5696,46400.0
2008-09-11 14:40:00,42.19,42.33,42.11,42.3,45600.0,32.5696,32.6777,32.5078,32.6545,45600.0
2008-09-11 14:50:00,42.31,42.35,42.17,42.19,53400.0,32.6622,32.6931,32.5542,32.5696,53400.0
2008-09-11 15:00:00,42.16,42.38,42.16,42.36,61400.0,32.5464,32.7163,32.5464,32.7008,61400.0
2008-09-11 15:10:00,42.35,42.35,42.03,42.03,91200.0,32.6931,32.6931,32.4461,32.4461,91200.0
2008-09-11 15:20:00,42.04,42.12,41.92,41.92,90800.0,32.4538,32.5156,32.3612,32.3612,90800.0
2008-09-11 15:30:00,41.95,42.1,41.85,42.05,149900.0,32.3843,32.5001,32.3071,32.4615,149900.0
2008-09-11 15:40:00,42.05,42.24,41.98,42.23,238200.0,32.4615,32.6082,32.4075,32.6005,238200.0
2008-09-11 15:50:00,42.23,42.58,42.22,42.44,260100.0,32.6005,32.8707,32.5928,32.7626,260100.0
2008-09-12 09:30:00,42.16,42.62,42.16,42.28,103800.0,32.5464,32.9016,32.5464,32.6391,103800.0
2008-09-12 09:40:00,42.29,42.6,42.25,42.36,105600.0,32.6468,32.8861,32.6159,32.7008,105600.0
2008-09-12 09:50:00,42.38,42.69,42.29,42.51,158900.0,32.7163,32.9556,32.6468,32.8166,158900.0
2008-09-12 10:00:00,42.52,42.78,42.52,42.73,177700.0,32.8244,33.0251,32.8244,32.9865,177700.0
2008-09-12 10:10:00,42.73,42.81,42.59,42.81,172500.0,32.9865,33.0482,32.8784,33.0482,172500.0
2008-09-12 10:20:00,42.81,42.94,42.76,42.86,135700.0,33.0482,33.1486,33.0096,33.0868,135700.0
2008-09-12 10:30:00,42.87,42.88,42.7,42.77,119100.0,33.0945,33.1023,32.9633,33.0173,119100.0
2008-09-12 10:40:00,42.77,43.0,42.77,42.99,145200.0,33.0173,33.1949,33.0173,33.1872,145200.0
2008-09-12 10:50:00,42.98,43.02,42.89,43.02,199800.0,33.1795,33.2103,33.11,33.2103,199800.0
2008-09-12 11:00:00,43.02,43.15,43.02,43.07,137200.0,33.2103,33.3107,33.2103,33.2489,137200.0
2008-09-12 11:10:00,43.06,43.34,43.04,43.31,89500.0,33.2412,33.4574,33.2258,33.4342,89500.0
2008-09-12 11:20:00,43.32,43.45,43.31,43.4,185000.0,33.4419,33.5423,33.4342,33.5037,185000.0
2008-09-12 11:30:00,43.39,43.39,43.22,43.35,160600.0,33.496,33.496,33.3647,33.4651,160600.0
2008-09-12 11:40:00,43.35,43.35,43.17,43.28,59800.0,33.4651,33.4651,33.3261,33.4111,59800.0
2008-09-12 11:50:00,43.27,43.27,43.14,43.21,43200.0,33.4033,33.4033,33.303,33.357,43200.0
2008-09-12 12:00:00,43.22,43.29,43.1,43.17,59800.0,33.3647,33.4188,33.2721,33.3261,59800.0
2008-09-12 12:10:00,43.17,43.3,43.1,43.29,45200.0,33.3261,33.4265,33.2721,33.4188,45200.0
2008-09-12 12:20:00,43.31,43.31,43.11,43.22,43600.0,33.4342,33.4342,33.2798,33.3647,43600.0
2008-09-12 12:30:00,43.23,43.25,43.14,43.15,47600.0,33.3725,33.3879,33.303,33.3107,47600.0
2008-09-12 12:40:00,43.17,43.22,42.93,43.01,40100.0,33.3261,33.3647,33.1409,33.2026,40100.0
2008-09-12 12:50:00,43.02,43.05,42.87,42.93,68200.0,33.2103,33.2335,33.0945,33.1409,68200.0
2008-09-12 13:00:00,42.91,42.95,42.88,42.91,87000.0,33.1254,33.1563,33.1023,33.1254,87000.0
2008-09-12 13:10:00,42.91,42.92,42.8,42.89,103100.0,33.1254,33.1331,33.0405,33.11,103100.0
2008-09-12 13:20:00,42.89,43.06,42.86,43.03,65200.0,33.11,33.2412,33.0868,33.2181,65200.0
2008-09-12 13:30:00,43.03,43.11,42.99,43.06,48700.0,33.2181,33.2798,33.1872,33.2412,48700.0
2008-09-12 13:40:00,43.07,43.17,42.96,43.15,62600.0,33.2489,33.3261,33.164,33.3107,62600.0
2008-09-12 13:50:00,43.15,43.25,43.12,43.25,49100.0,33.3107,33.3879,33.2875,33.3879,49100.0
2008-09-12 14:00:00,43.25,43.27,43.02,43.11,59100.0,33.3879,33.4033,33.2103,33.2798,59100.0
2008-09-12 14:10:00,43.11,43.14,43.05,43.08,77800.0,33.2798,33.303,33.2335,33.2567,77800.0
2008-09-12 14:20:00,43.09,43.25,43.05,43.1,65500.0,33.2644,33.3879,33.2335,33.2721,65500.0
2008-09-12 14:30:00,43.1,43.24,43.04,43.24,46400.0,33.2721,33.3802,33.2258,33.3802,46400.0
2008-09-12 14:40:00,43.24,43.34,43.22,43.29,89400.0,33.3802,33.4574,33.3647,33.4188,89400.0
2008-09-12 14:50:00,43.29,43.48,43.19,43.43,76800.0,33.4188,33.5655,33.3416,33.5269,76800.0
2008-09-12 15:00:00,43.44,43.47,43.34,43.4,94300.0,33.5346,33.5577,33.4574,33.5037,94300.0
2008-09-12 15:10:00,43.4,43.56,43.37,43.46,139700.0,33.5037,33.6272,33.4805,33.55,139700.0
2008-09-12 15:20:00,43.46,43.56,43.39,43.43,256200.0,33.55,33.6272,33.496,33.5269,256200.0
2008-09-12 15:30:00,43.44,43.5,43.21,43.27,100700.0,33.5346,33.5809,33.357,33.4033,100700.0
2008-09-12 15:40:00,43.26,43.46,43.26,43.39,114900.0,33.3956,33.55,33.3956,33.496,114900.0
2008-09-12 15:50:00,43.39,43.62,43.35,43.52,214200.0,33.496,33.6735,33.4651,33.5963,214200.0
2008-09-15 09:30:00,41.53,41.86,41.51,41.6,109500.0,32.0601,32.3149,32.0447,32.1141,109500.0
2008-09-15 09:40:00,41.61,42.22,41.57,42.07,158400.0,32.1219,32.5928,32.091,32.477,158400.0
2008-09-15 09:50:00,42.07,42.07,41.57,41.63,139600.0,32.477,32.477,32.091,32.1373,139600.0
2008-09-15 10:00:00,41.65,42.04,41.6,41.96,52400.0,32.1527,32.4538,32.1141,32.3921,52400.0
2008-09-15 10:10:00,41.96,42.28,41.92,42.2,160800.0,32.3921,32.6391,32.3612,32.5773,160800.0
2008-09-15 10:20:00,42.19,42.2,41.98,42.11,44900.0,32.5696,32.5773,32.4075,32.5078,44900.0
2008-09-15 10:30:00,42.15,42.3,42.08,42.18,73200.0,32.5387,32.6545,32.4847,32.5619,73200.0
2008-09-15 10:40:00,42.15,42.22,42.09,42.18,78000.0,32.5387,32.5928,32.4924,32.5619,78000.0
2008-09-15 10:50:00,42.18,42.33,42.16,42.21,61400.0,32.5619,32.6777,32.5464,32.585,61400.0
2008-09-15 11:00:00,42.22,42.23,42.05,42.17,122900.0,32.5928,32.6005,32.4615,32.5542,122900.0
2008-09-15 11:10:00,42.18,42.21,42.13,42.19,19000.0,32.5619,32.585,32.5233,32.5696,19000.0
2008-09-15 11:20:00,42.18,42.26,41.94,41.97,26800.0,32.5619,32.6236,32.3766,32.3998,26800.0
2008-09-15 11:30:00,41.97,42.03,41.83,41.94,35600.0,32.3998,32.4461,32.2917,32.3766,35600.0
2008-09-15 11:40:00,41.93,41.93,41.76,41.82,76500.0,32.3689,32.3689,32.2377,32.284,76500.0
2008-09-15 11:50:00,41.8,41.85,41.69,41.8,49200.0,32.2685,32.3071,32.1836,32.2685,49200.0
2008-09-15 12:00:00,41.81,42.01,41.79,41.95,37600.0,32.2763,32.4306,32.2608,32.3843,37600.0
2008-09-15 12:10:00,41.95,42.18,41.87,42.15,38600.0,32.3843,32.5619,32.3226,32.5387,38600.0
2008-09-15 12:20:00,42.2,42.32,42.0,42.06,22300.0,32.5773,32.67,32.4229,32.4692,22300.0
2008-09-15 12:30:00,42.12,42.12,41.94,42.0,17400.0,32.5156,32.5156,32.3766,32.4229,17400.0
2008-09-15 12:40:00,41.99,42.16,41.92,41.99,35700.0,32.4152,32.5464,32.3612,32.4152,35700.0
2008-09-15 12:50:00,41.99,42.18,41.95,42.08,28700.0,32.4152,32.5619,32.3843,32.4847,28700.0
2008-09-15 13:00:00,42.01,42.26,42.01,42.1,39900.0,32.4306,32.6236,32.4306,32.5001,39900.0
2008-09-15 13:10:00,42.1,42.15,41.97,42.02,19000.0,32.5001,32.5387,32.3998,32.4384,19000.0
2008-09-15 13:20:00,42.03,42.08,41.86,41.89,12900.0,32.4461,32.4847,32.3149,32.338,12900.0
2008-09-15 13:30:00,41.9,41.91,41.67,41.68,35700.0,32.3457,32.3535,32.1682,32.1759,35700.0
2008-09-15 13:40:00,41.67,41.87,41.5,41.53,96500.0,32.1682,32.3226,32.0369,32.0601,96500.0
2008-09-15 13:50:00,41.54,41.74,41.44,41.72,61000.0,32.0678,32.2222,31.9906,32.2068,61000.0
2008-09-15 14:00:00,41.72,41.81,41.6,41.64,37400.0,32.2068,32.2763,32.1141,32.145,37400.0
2008-09-15 14:10:00,41.64,41.86,41.64,41.71,59900.0,32.145,32.3149,32.145,32.1991,59900.0
2008-09-15 14:20:00,41.7,41.77,41.51,41.57,117500.0,32.1913,32.2454,32.0447,32.091,117500.0
2008-09-15 14:30:00,41.56,41.65,41.53,41.56,81600.0,32.0833,32.1527,32.0601,32.0833,81600.0
2008-09-15 14:40:00,41.57,41.59,41.31,41.42,97300.0,32.091,32.1064,31.8903,31.9752,97300.0
2008-09-15 14:50:00,41.44,41.59,41.38,41.43,121500.0,31.9906,32.1064,31.9443,31.9829,121500.0
2008-09-15 15:00:00,41.44,41.45,41.23,41.28,75500.0,31.9906,31.9983,31.8285,31.8671,75500.0
2008-09-15 15:10:00,41.26,41.31,41.0,41.0,131900.0,31.8517,31.8903,31.651,31.651,131900.0
2008-09-15 15:20:00,41.0,41.15,40.99,41.11,155600.0,31.651,31.7668,31.6432,31.7359,155600.0
2008-09-15 15:30:00,41.13,41.76,41.1,41.71,254400.0,31.7513,32.2377,31.7282,32.1991,254400.0
2008-09-15 15:40:00,41.71,41.83,41.58,41.59,451900.0,32.1991,32.2917,32.0987,32.1064,451900.0
2008-09-15 15:50:00,41.58,41.58,40.93,41.24,365600.0,32.0987,32.0987,31.5969,31.8362,365600.0
2008-09-16 09:30:00,38.05,38.36,38.0,38.23,173800.0,29.3736,29.6129,29.335,29.5126,173800.0
2008-09-16 09:40:00,38.23,38.77,38.2,38.69,192400.0,29.5126,29.9295,29.4894,29.8677,192400.0
2008-09-16 09:50:00,38.69,38.72,38.28,38.38,121500.0,29.8677,29.8909,29.5512,29.6284,121500.0
2008-09-16 10:00:00,38.4,38.89,38.35,38.87,147700.0,29.6438,30.0221,29.6052,30.0066,147700.0
2008-09-16 10:10:00,38.87,39.13,38.79,38.89,140000.0,30.0066,30.2074,29.9449,30.0221,140000.0
2008-09-16 10:20:00,38.86,39.12,38.86,39.11,203900.0,29.9989,30.1996,29.9989,30.1919,203900.0
2008-09-16 10:30:00,39.1,39.21,39.05,39.08,135900.0,30.1842,30.2691,30.1456,30.1688,135900.0
2008-09-16 10:40:00,39.05,39.06,38.88,38.95,83000.0,30.1456,30.1533,30.0144,30.0684,83000.0
2008-09-16 10:50:00,38.97,39.42,38.8,39.27,170000.0,30.0838,30.4312,29.9526,30.3154,170000.0
2008-09-16 11:00:00,39.3,39.66,39.28,39.45,179900.0,30.3386,30.6165,30.3232,30.4544,179900.0
2008-09-16 11:10:00,39.43,39.55,39.19,39.21,279700.0,30.439,30.5316,30.2537,30.2691,279700.0
2008-09-16 11:20:00,39.2,39.27,38.91,38.98,155300.0,30.2614,30.3154,30.0375,30.0916,155300.0
2008-09-16 11:30:00,38.99,39.13,38.98,39.03,114700.0,30.0993,30.2074,30.0916,30.1302,114700.0
2008-09-16 11:40:00,39.01,39.26,38.95,39.23,84200.0,30.1147,30.3077,30.0684,30.2846,84200.0
2008-09-16 11:50:00,39.24,39.48,39.22,39.4,64200.0,30.2923,30.4776,30.2768,30.4158,64200.0
2008-09-16 12:00:00,39.4,39.66,39.26,39.39,108000.0,30.4158,30.6165,30.3077,30.4081,108000.0
2008-09-16 12:10:00,39.39,39.61,39.31,39.57,39000.0,30.4081,30.5779,30.3463,30.547,39000.0
2008-09-16 12:20:00,39.56,39.67,39.43,39.55,117800.0,30.5393,30.6242,30.439,30.5316,117800.0
2008-09-16 12:30:00,39.49,39.57,39.3,39.31,102900.0,30.4853,30.547,30.3386,30.3463,102900.0
2008-09-16 12:40:00,39.31,39.4,39.26,39.29,88800.0,30.3463,30.4158,30.3077,30.3309,88800.0
2008-09-16 12:50:00,39.28,39.4,39.24,39.4,99500.0,30.3232,30.4158,30.2923,30.4158,99500.0
2008-09-16 13:00:00,39.4,39.47,39.34,39.45,78200.0,30.4158,30.4698,30.3695,30.4544,78200.0
2008-09-16 13:10:00,39.45,39.53,39.41,39.49,116800.0,30.4544,30.5162,30.4235,30.4853,116800.0
2008-09-16 13:20:00,39.49,39.6,39.43,39.52,75500.0,30.4853,30.5702,30.439,30.5084,75500.0
2008-09-16 13:30:00,39.51,39.55,39.45,39.5,36100.0,30.5007,30.5316,30.4544,30.493,36100.0
2008-09-16 13:40:00,39.49,39.49,39.37,39.38,146600.0,30.4853,30.4853,30.3926,30.4004,146600.0
2008-09-16 13:50:00,39.38,39.43,39.29,39.36,69100.0,30.4004,30.439,30.3309,30.3849,69100.0
2008-09-16 14:00:00,39.34,39.42,39.24,39.4,74400.0,30.3695,30.4312,30.2923,30.4158,74400.0
2008-09-16 14:10:00,39.41,39.44,38.93,39.01,339300.0,30.4235,30.4467,30.053,30.1147,339300.0
2008-09-16 14:20:00,39.01,39.01,38.73,38.86,175500.0,30.1147,30.1147,29.8986,29.9989,175500.0
2008-09-16 14:30:00,38.88,39.62,38.79,39.62,232000.0,30.0144,30.5856,29.9449,30.5856,232000.0
2008-09-16 14:40:00,39.64,39.82,39.34,39.72,253600.0,30.6011,30.74,30.3695,30.6628,253600.0
2008-09-16 14:50:00,39.74,40.06,39.64,40.0,296500.0,30.6783,30.9253,30.6011,30.879,296500.0
2008-09-16 15:00:00,40.01,40.05,39.84,40.05,242200.0,30.8867,30.9176,30.7555,30.9176,242200.0
2008-09-16 15:10:00,40.03,40.4,40.01,40.4,347700.0,30.9021,31.1878,30.8867,31.1878,347700.0
2008-09-16 15:20:00,40.4,40.42,39.93,39.93,166200.0,31.1878,31.2032,30.8249,30.8249,166200.0
2008-09-16 15:30:00,39.93,40.18,39.82,40.1,211500.0,30.8249,31.0179,30.74,30.9562,211500.0
2008-09-16 15:40:00,40.12,40.18,39.87,40.18,395600.0,30.9716,31.0179,30.7786,31.0179,395600.0
2008-09-16 15:50:00,40.19,40.24,39.85,39.9,486100.0,31.0257,31.0643,30.7632,30.8018,486100.0
2008-09-17 09:30:00,40.5,40.5,39.88,40.0,534200.0,31.265,31.265,30.7863,30.879,534200.0
2008-09-17 09:40:00,40.0,40.23,39.96,40.18,399800.0,30.879,31.0565,30.8481,31.0179,399800.0
2008-09-17 09:50:00,40.17,40.38,40.11,40.19,189700.0,31.0102,31.1723,30.9639,31.0257,189700.0
2008-09-17 10:00:00,40.19,40.3,40.04,40.14,123700.0,31.0257,31.1106,30.9099,30.9871,123700.0
2008-09-17 10:10:00,40.15,40.22,39.92,39.96,82500.0,30.9948,31.0488,30.8172,30.8481,82500.0
2008-09-17 10:20:00,39.95,39.95,39.69,39.72,115200.0,30.8404,30.8404,30.6397,30.6628,115200.0
2008-09-17 10:30:00,39.72,39.8,39.35,39.43,186200.0,30.6628,30.7246,30.3772,30.439,186200.0
2008-09-17 10:40:00,39.4,39.52,39.34,39.42,152100.0,30.4158,30.5084,30.3695,30.4312,152100.0
2008-09-17 10:50:00,39.44,39.47,39.31,39.39,103700.0,30.4467,30.4698,30.3463,30.4081,103700.0
2008-09-17 11:00:00,39.4,39.49,39.2,39.26,104700.0,30.4158,30.4853,30.2614,30.3077,104700.0
2008-09-17 11:10:00,39.26,39.34,39.06,39.06,132200.0,30.3077,30.3695,30.1533,30.1533,132200.0
2008-09-17 11:20:00,39.06,39.16,38.67,38.68,284200.0,30.1533,30.2305,29.8523,29.86,284200.0
2008-09-17 11:30:00,38.69,38.72,38.48,38.59,482200.0,29.8677,29.8909,29.7056,29.7905,482200.0
2008-09-17 11:40:00,38.59,38.75,38.47,38.63,124300.0,29.7905,29.914,29.6979,29.8214,124300.0
2008-09-17 11:50:00,38.64,38.74,38.59,38.73,180200.0,29.8291,29.9063,29.7905,29.8986,180200.0
2008-09-17 12:00:00,38.72,38.72,38.28,38.41,141100.0,29.8909,29.8909,29.5512,29.6515,141100.0
2008-09-17 12:10:00,38.41,38.59,38.37,38.49,118200.0,29.6515,29.7905,29.6207,29.7133,118200.0
2008-09-17 12:20:00,38.51,38.64,38.33,38.35,116900.0,29.7287,29.8291,29.5898,29.6052,116900.0
2008-09-17 12:30:00,38.34,38.69,38.32,38.58,123900.0,29.5975,29.8677,29.5821,29.7828,123900.0
2008-09-17 12:40:00,38.57,38.87,38.48,38.77,145900.0,29.7751,30.0066,29.7056,29.9295,145900.0
2008-09-17 12:50:00,38.77,38.79,38.56,38.65,58900.0,29.9295,29.9449,29.7673,29.8368,58900.0
2008-09-17 13:00:00,38.65,38.84,38.62,38.66,84400.0,29.8368,29.9835,29.8137,29.8445,84400.0
2008-09-17 13:10:00,38.66,38.71,38.49,38.49,100600.0,29.8445,29.8831,29.7133,29.7133,100600.0
2008-09-17 13:20:00,38.5,38.7,38.34,38.36,96200.0,29.721,29.8754,29.5975,29.6129,96200.0
2008-09-17 13:30:00,38.35,38.35,37.94,38.03,206500.0,29.6052,29.6052,29.2887,29.3582,206500.0
2008-09-17 13:40:00,38.05,38.14,37.97,38.01,166200.0,29.3736,29.4431,29.3119,29.3428,166200.0
2008-09-17 13:50:00,38.01,38.39,38.0,38.24,152900.0,29.3428,29.6361,29.335,29.5203,152900.0
2008-09-17 14:00:00,38.25,38.55,38.24,38.54,145400.0,29.528,29.7596,29.5203,29.7519,145400.0
2008-09-17 14:10:00,38.54,38.57,38.31,38.57,149700.0,29.7519,29.7751,29.5743,29.7751,149700.0
2008-09-17 14:20:00,38.58,39.11,38.56,39.11,175400.0,29.7828,30.1919,29.7673,30.1919,175400.0
2008-09-17 14:30:00,39.15,39.34,39.0,39.31,132100.0,30.2228,30.3695,30.107,30.3463,132100.0
2008-09-17 14:40:00,39.32,39.32,39.02,39.02,194000.0,30.354,30.354,30.1224,30.1224,194000.0
2008-09-17 14:50:00,39.0,39.0,38.7,38.95,173600.0,30.107,30.107,29.8754,30.0684,173600.0
2008-09-17 15:00:00,38.97,39.5,38.82,39.34,207100.0,30.0838,30.493,29.9681,30.3695,207100.0
2008-09-17 15:10:00,39.35,39.56,39.23,39.42,139600.0,30.3772,30.5393,30.2846,30.4312,139600.0
2008-09-17 15:20:00,39.41,39.41,39.08,39.15,157300.0,30.4235,30.4235,30.1688,30.2228,157300.0
2008-09-17 15:30:00,39.15,39.2,38.94,39.08,290500.0,30.2228,30.2614,30.0607,30.1688,290500.0
2008-09-17 15:40:00,39.08,39.16,38.81,38.81,208000.0,30.1688,30.2305,29.9603,29.9603,208000.0
2008-09-17 15:50:00,38.8,38.88,38.42,38.51,329500.0,29.9526,30.0144,29.6593,29.7287,329500.0
2008-09-18 09:30:00,39.74,40.15,39.66,40.0,155500.0,30.6783,30.9948,30.6165,30.879,155500.0
2008-09-18 09:40:00,40.0,40.03,39.42,39.45,117600.0,30.879,30.9021,30.4312,30.4544,117600.0
2008-09-18 09:50:00,39.45,39.89,39.44,39.89,242100.0,30.4544,30.7941,30.4467,30.7941,242100.0
2008-09-18 10:00:00,39.87,40.0,39.86,39.91,405400.0,30.7786,30.879,30.7709,30.8095,405400.0
2008-09-18 10:10:00,39.9,39.97,39.81,39.96,147000.0,30.8018,30.8558,30.7323,30.8481,147000.0
2008-09-18 10:20:00,39.97,40.04,39.87,39.94,134300.0,30.8558,30.9099,30.7786,30.8327,134300.0
2008-09-18 10:30:00,39.94,39.98,39.9,39.9,201800.0,30.8327,30.8635,30.8018,30.8018,201800.0
2008-09-18 10:40:00,39.93,39.96,39.54,39.67,159900.0,30.8249,30.8481,30.5239,30.6242,159900.0
2008-09-18 10:50:00,39.67,39.74,39.41,39.45,90900.0,30.6242,30.6783,30.4235,30.4544,90900.0
2008-09-18 11:00:00,39.46,39.61,39.41,39.45,114900.0,30.4621,30.5779,30.4235,30.4544,114900.0
2008-09-18 11:10:00,39.45,39.5,39.38,39.44,204300.0,30.4544,30.493,30.4004,30.4467,204300.0
2008-09-18 11:20:00,39.44,39.46,39.32,39.45,178900.0,30.4467,30.4621,30.354,30.4544,178900.0
2008-09-18 11:30:00,39.46,39.68,39.44,39.67,459500.0,30.4621,30.6319,30.4467,30.6242,459500.0
2008-09-18 11:40:00,39.68,39.72,39.39,39.45,181200.0,30.6319,30.6628,30.4081,30.4544,181200.0
2008-09-18 11:50:00,39.43,39.51,39.13,39.44,277900.0,30.439,30.5007,30.2074,30.4467,277900.0
2008-09-18 12:00:00,39.44,39.45,39.24,39.3,133800.0,30.4467,30.4544,30.2923,30.3386,133800.0
2008-09-18 12:10:00,39.32,39.44,39.2,39.42,179600.0,30.354,30.4467,30.2614,30.4312,179600.0
2008-09-18 12:20:00,39.42,39.45,39.12,39.21,120700.0,30.4312,30.4544,30.1996,30.2691,120700.0
2008-09-18 12:30:00,39.21,39.22,38.92,38.97,470200.0,30.2691,30.2768,30.0452,30.0838,470200.0
2008-09-18 12:40:00,38.97,39.0,38.84,38.88,354600.0,30.0838,30.107,29.9835,30.0144,354600.0
2008-09-18 12:50:00,38.87,38.88,38.72,38.74,182300.0,30.0066,30.0144,29.8909,29.9063,182300.0
2008-09-18 13:00:00,38.76,39.23,38.66,39.21,220300.0,29.9217,30.2846,29.8445,30.2691,220300.0
2008-09-18 13:10:00,39.21,39.59,39.1,39.43,170800.0,30.2691,30.5625,30.1842,30.439,170800.0
2008-09-18 13:20:00,39.52,39.6,39.35,39.59,162200.0,30.5084,30.5702,30.3772,30.5625,162200.0
2008-09-18 13:30:00,39.59,40.29,39.59,40.26,227400.0,30.5625,31.1029,30.5625,31.0797,227400.0
2008-09-18 13:40:00,40.26,40.31,39.95,40.03,204800.0,31.0797,31.1183,30.8404,30.9021,204800.0
2008-09-18 13:50:00,40.03,40.11,39.83,39.92,114700.0,30.9021,30.9639,30.7477,30.8172,114700.0
2008-09-18 14:00:00,39.93,40.0,39.56,39.66,188100.0,30.8249,30.879,30.5393,30.6165,188100.0
2008-09-18 14:10:00,39.69,39.85,39.52,39.66,135700.0,30.6397,30.7632,30.5084,30.6165,135700.0
2008-09-18 14:20:00,39.66,39.73,39.54,39.55,55300.0,30.6165,30.6705,30.5239,30.5316,55300.0
2008-09-18 14:30:00,39.52,39.75,39.44,39.53,72700.0,30.5084,30.686,30.4467,30.5162,72700.0
2008-09-18 14:40:00,39.52,39.95,39.52,39.89,90600.0,30.5084,30.8404,30.5084,30.7941,90600.0
2008-09-18 14:50:00,39.89,40.04,39.73,39.95,124600.0,30.7941,30.9099,30.6705,30.8404,124600.0
2008-09-18 15:00:00,39.94,40.66,39.88,40.65,249400.0,30.8327,31.3885,30.7863,31.3808,249400.0
2008-09-18 15:10:00,40.65,41.35,40.65,41.18,509600.0,31.3808,31.9211,31.3808,31.7899,509600.0
2008-09-18 15:20:00,41.18,41.79,41.16,41.25,430100.0,31.7899,32.2608,31.7745,31.8439,430100.0
2008-09-18 15:30:00,41.25,41.87,41.23,41.83,566700.0,31.8439,32.3226,31.8285,32.2917,566700.0
2008-09-18 15:40:00,41.83,42.13,41.74,41.96,457000.0,32.2917,32.5233,32.2222,32.3921,457000.0
2008-09-18 15:50:00,41.97,42.3,41.41,41.6,818200.0,32.3998,32.6545,31.9675,32.1141,818200.0
2008-09-19 09:30:00,50.93,50.93,43.32,44.26,345900.0,39.3167,39.3167,33.4419,34.1676,345900.0
2008-09-19 09:40:00,44.25,44.3,43.25,43.88,781900.0,34.1599,34.1985,33.3879,33.8742,781900.0
2008-09-19 09:50:00,43.89,44.19,43.14,43.16,498900.0,33.882,34.1136,33.303,33.3184,498900.0
2008-09-19 10:00:00,43.16,43.31,43.01,43.25,213000.0,33.3184,33.4342,33.2026,33.3879,213000.0
2008-09-19 10:10:00,43.25,43.61,42.99,43.6,165500.0,33.3879,33.6658,33.1872,33.6581,165500.0
2008-09-19 10:20:00,43.58,43.64,43.3,43.5,166700.0,33.6426,33.689,33.4265,33.5809,166700.0
2008-09-19 10:30:00,43.5,43.61,43.25,43.48,144000.0,33.5809,33.6658,33.3879,33.5655,144000.0
2008-09-19 10:40:00,43.49,43.66,43.47,43.64,218000.0,33.5732,33.7044,33.5577,33.689,218000.0
2008-09-19 10:50:00,43.64,43.76,43.62,43.68,149100.0,33.689,33.7816,33.6735,33.7198,149100.0
2008-09-19 11:00:00,43.67,44.18,43.67,44.16,164100.0,33.7121,34.1058,33.7121,34.0904,164100.0
2008-09-19 11:10:00,44.16,44.28,44.05,44.07,196400.0,34.0904,34.183,34.0055,34.0209,196400.0
2008-09-19 11:20:00,44.07,44.2,44.03,44.14,161700.0,34.0209,34.1213,33.99,34.075,161700.0
2008-09-19 11:30:00,44.15,44.15,43.63,43.65,127800.0,34.0827,34.0827,33.6812,33.6967,127800.0
2008-09-19 11:40:00,43.66,44.07,43.65,43.99,104300.0,33.7044,34.0209,33.6967,33.9592,104300.0
2008-09-19 11:50:00,44.02,44.12,43.94,44.1,96100.0,33.9823,34.0595,33.9206,34.0441,96100.0
2008-09-19 12:00:00,44.1,44.11,44.06,44.09,109400.0,34.0441,34.0518,34.0132,34.0364,109400.0
2008-09-19 12:10:00,44.09,44.24,44.04,44.04,178500.0,34.0364,34.1522,33.9978,33.9978,178500.0
2008-09-19 12:20:00,44.05,44.19,43.9,44.19,92900.0,34.0055,34.1136,33.8897,34.1136,92900.0
2008-09-19 12:30:00,44.19,44.31,44.11,44.14,151900.0,34.1136,34.2062,34.0518,34.075,151900.0
2008-09-19 12:40:00,44.14,44.15,43.99,44.09,141800.0,34.075,34.0827,33.9592,34.0364,141800.0
2008-09-19 12:50:00,44.12,44.23,44.0,44.21,69000.0,34.0595,34.1444,33.9669,34.129,69000.0
2008-09-19 13:00:00,44.22,44.25,44.0,44.07,70200.0,34.1367,34.1599,33.9669,34.0209,70200.0
2008-09-19 13:10:00,44.07,44.13,43.99,44.08,75300.0,34.0209,34.0672,33.9592,34.0286,75300.0
2008-09-19 13:20:00,44.08,44.2,44.06,44.16,114600.0,34.0286,34.1213,34.0132,34.0904,114600.0
2008-09-19 13:30:00,44.16,44.21,44.04,44.04,137800.0,34.0904,34.129,33.9978,33.9978,137800.0
2008-09-19 13:40:00,44.04,44.04,43.78,43.92,116600.0,33.9978,33.9978,33.797,33.9051,116600.0
2008-09-19 13:50:00,43.96,44.05,43.96,44.0,127500.0,33.936,34.0055,33.936,33.9669,127500.0
2008-09-19 14:00:00,43.99,44.03,43.88,43.93,108300.0,33.9592,33.99,33.8742,33.9128,108300.0
2008-09-19 14:10:00,43.93,44.12,43.92,44.12,176800.0,33.9128,34.0595,33.9051,34.0595,176800.0
2008-09-19 14:20:00,44.12,44.23,43.82,43.98,127700.0,34.0595,34.1444,33.8279,33.9514,127700.0
2008-09-19 14:30:00,43.97,44.08,43.93,43.98,100700.0,33.9437,34.0286,33.9128,33.9514,100700.0
2008-09-19 14:40:00,43.98,44.25,43.93,44.25,99600.0,33.9514,34.1599,33.9128,34.1599,99600.0
2008-09-19 14:50:00,44.25,44.25,43.95,43.98,139200.0,34.1599,34.1599,33.9283,33.9514,139200.0
2008-09-19 15:00:00,43.97,43.98,43.76,43.84,156700.0,33.9437,33.9514,33.7816,33.8434,156700.0
2008-09-19 15:10:00,43.84,43.89,43.52,43.67,151100.0,33.8434,33.882,33.5963,33.7121,151100.0
2008-09-19 15:20:00,43.66,44.09,43.65,43.98,132000.0,33.7044,34.0364,33.6967,33.9514,132000.0
2008-09-19 15:30:00,43.97,44.03,43.64,43.94,224700.0,33.9437,33.99,33.689,33.9206,224700.0
2008-09-19 15:40:00,43.95,44.29,43.94,44.25,252700.0,33.9283,34.1908,33.9206,34.1599,252700.0
2008-09-19 15:50:00,44.25,44.57,43.95,43.95,410700.0,34.1599,34.4069,33.9283,33.9283,410700.0
2008-09-22 09:30:00,42.53,42.85,42.4,42.4,194600.0,32.8321,33.0791,32.7317,32.7317,194600.0
2008-09-22 09:40:00,42.4,42.43,41.96,41.99,261900.0,32.7317,32.7549,32.3921,32.4152,261900.0
2008-09-22 09:50:00,41.97,42.05,41.8,42.02,159200.0,32.3998,32.4615,32.2685,32.4384,159200.0
2008-09-22 10:00:00,42.08,42.1,41.8,42.01,137700.0,32.4847,32.5001,32.2685,32.4306,137700.0
2008-09-22 10:10:00,42.0,42.19,41.93,42.14,157000.0,32.4229,32.5696,32.3689,32.531,157000.0
2008-09-22 10:20:00,42.13,42.21,42.07,42.17,74400.0,32.5233,32.585,32.477,32.5542,74400.0
2008-09-22 10:30:00,42.16,42.38,41.36,42.22,121300.0,32.5464,32.7163,31.9289,32.5928,121300.0
2008-09-22 10:40:00,42.2,42.38,42.2,42.24,38200.0,32.5773,32.7163,32.5773,32.6082,38200.0
2008-09-22 10:50:00,42.24,42.47,42.22,42.44,32000.0,32.6082,32.7858,32.5928,32.7626,32000.0
2008-09-22 11:00:00,42.44,42.44,42.28,42.35,52300.0,32.7626,32.7626,32.6391,32.6931,52300.0
2008-09-22 11:10:00,42.35,42.43,42.24,42.26,89200.0,32.6931,32.7549,32.6082,32.6236,89200.0
2008-09-22 11:20:00,42.28,42.28,42.06,42.08,46800.0,32.6391,32.6391,32.4692,32.4847,46800.0
2008-09-22 11:30:00,42.08,42.18,42.01,42.03,140900.0,32.4847,32.5619,32.4306,32.4461,140900.0
2008-09-22 11:40:00,42.03,42.05,41.97,42.0,81000.0,32.4461,32.4615,32.3998,32.4229,81000.0
2008-09-22 11:50:00,42.0,42.25,41.97,42.2,63700.0,32.4229,32.6159,32.3998,32.5773,63700.0
2008-09-22 12:00:00,42.2,42.25,42.14,42.2,20800.0,32.5773,32.6159,32.531,32.5773,20800.0
2008-09-22 12:10:00,42.22,42.22,42.13,42.19,44500.0,32.5928,32.5928,32.5233,32.5696,44500.0
2008-09-22 12:20:00,42.19,42.21,42.13,42.19,22600.0,32.5696,32.585,32.5233,32.5696,22600.0
2008-09-22 12:30:00,42.19,42.41,42.19,42.28,76600.0,32.5696,32.7394,32.5696,32.6391,76600.0
2008-09-22 12:40:00,42.31,42.42,42.29,42.42,34000.0,32.6622,32.7472,32.6468,32.7472,34000.0
2008-09-22 12:50:00,42.41,42.55,42.41,42.49,63800.0,32.7394,32.8475,32.7394,32.8012,63800.0
2008-09-22 13:00:00,42.48,42.52,42.4,42.48,63400.0,32.7935,32.8244,32.7317,32.7935,63400.0
2008-09-22 13:10:00,42.48,42.51,42.21,42.3,79800.0,32.7935,32.8166,32.585,32.6545,79800.0
2008-09-22 13:20:00,42.29,42.36,42.14,42.29,80600.0,32.6468,32.7008,32.531,32.6468,80600.0
2008-09-22 13:30:00,42.31,42.37,42.14,42.26,109000.0,32.6622,32.7086,32.531,32.6236,109000.0
2008-09-22 13:40:00,42.26,42.38,42.25,42.32,62400.0,32.6236,32.7163,32.6159,32.67,62400.0
2008-09-22 13:50:00,42.33,42.63,42.33,42.63,125800.0,32.6777,32.9093,32.6777,32.9093,125800.0
2008-09-22 14:00:00,42.63,42.64,42.48,42.53,93300.0,32.9093,32.917,32.7935,32.8321,93300.0
2008-09-22 14:10:00,42.59,42.6,42.51,42.54,69700.0,32.8784,32.8861,32.8166,32.8398,69700.0
2008-09-22 14:20:00,42.54,42.6,42.36,42.36,121500.0,32.8398,32.8861,32.7008,32.7008,121500.0
2008-09-22 14:30:00,42.36,42.53,42.36,42.46,63400.0,32.7008,32.8321,32.7008,32.778,63400.0
2008-09-22 14:40:00,42.46,42.55,42.38,42.45,100300.0,32.778,32.8475,32.7163,32.7703,100300.0
2008-09-22 14:50:00,42.44,42.48,42.2,42.22,147600.0,32.7626,32.7935,32.5773,32.5928,147600.0
2008-09-22 15:00:00,42.23,42.31,42.07,42.07,117700.0,32.6005,32.6622,32.477,32.477,117700.0
2008-09-22 15:10:00,42.06,42.14,41.79,41.79,148200.0,32.4692,32.531,32.2608,32.2608,148200.0
2008-09-22 15:20:00,41.79,42.0,41.55,41.55,200600.0,32.2608,32.4229,32.0755,32.0755,200600.0
2008-09-22 15:30:00,41.55,41.56,41.41,41.42,188500.0,32.0755,32.0833,31.9675,31.9752,188500.0
2008-09-22 15:40:00,41.42,41.45,41.17,41.43,261000.0,31.9752,31.9983,31.7822,31.9829,261000.0
2008-09-22 15:50:00,41.43,41.58,41.27,41.48,244300.0,31.9829,32.0987,31.8594,32.0215,244300.0
2008-09-23 09:30:00,41.83,42.23,41.2,41.21,98100.0,32.2917,32.6005,31.8053,31.8131,98100.0
2008-09-23 09:40:00,41.25,41.95,41.23,41.95,240200.0,31.8439,32.3843,31.8285,32.3843,240200.0
2008-09-23 09:50:00,41.95,42.08,41.75,41.78,99500.0,32.3843,32.4847,32.2299,32.2531,99500.0
2008-09-23 10:00:00,41.78,41.78,41.6,41.6,206700.0,32.2531,32.2531,32.1141,32.1141,206700.0
2008-09-23 10:10:00,41.61,41.78,41.59,41.78,138600.0,32.1219,32.2531,32.1064,32.2531,138600.0
2008-09-23 10:20:00,41.78,41.87,41.73,41.73,202900.0,32.2531,32.3226,32.2145,32.2145,202900.0
2008-09-23 10:30:00,41.73,41.82,41.64,41.65,55200.0,32.2145,32.284,32.145,32.1527,55200.0
2008-09-23 10:40:00,41.66,41.71,41.64,41.71,99200.0,32.1605,32.1991,32.145,32.1991,99200.0
2008-09-23 10:50:00,41.71,41.72,41.35,41.35,104900.0,32.1991,32.2068,31.9211,31.9211,104900.0
2008-09-23 11:00:00,41.35,41.51,41.28,41.49,65100.0,31.9211,32.0447,31.8671,32.0292,65100.0
2008-09-23 11:10:00,41.49,41.73,41.42,41.72,43500.0,32.0292,32.2145,31.9752,32.2068,43500.0
2008-09-23 11:20:00,41.71,41.75,41.62,41.64,57900.0,32.1991,32.2299,32.1296,32.145,57900.0
2008-09-23 11:30:00,41.65,41.71,41.59,41.65,41900.0,32.1527,32.1991,32.1064,32.1527,41900.0
2008-09-23 11:40:00,41.65,41.65,41.46,41.59,42400.0,32.1527,32.1527,32.0061,32.1064,42400.0
2008-09-23 11:50:00,41.58,41.7,41.56,41.67,27700.0,32.0987,32.1913,32.0833,32.1682,27700.0
2008-09-23 12:00:00,41.67,41.68,41.28,41.36,90100.0,32.1682,32.1759,31.8671,31.9289,90100.0
2008-09-23 12:10:00,41.36,41.5,41.35,41.4,112000.0,31.9289,32.0369,31.9211,31.9597,112000.0
2008-09-23 12:20:00,41.4,41.4,41.14,41.15,140400.0,31.9597,31.9597,31.759,31.7668,140400.0
2008-09-23 12:30:00,41.14,41.28,41.13,41.25,87900.0,31.759,31.8671,31.7513,31.8439,87900.0
2008-09-23 12:40:00,41.25,41.26,41.09,41.2,69800.0,31.8439,31.8517,31.7204,31.8053,69800.0
2008-09-23 12:50:00,41.19,41.2,41.07,41.12,87200.0,31.7976,31.8053,31.705,31.7436,87200.0
2008-09-23 13:00:00,41.12,41.12,40.85,40.9,87700.0,31.7436,31.7436,31.5352,31.5738,87700.0
2008-09-23 13:10:00,40.91,41.04,40.8,40.88,195800.0,31.5815,31.6818,31.4966,31.5583,195800.0
2008-09-23 13:20:00,40.88,41.07,40.86,41.03,81100.0,31.5583,31.705,31.5429,31.6741,81100.0
2008-09-23 13:30:00,41.02,41.03,40.83,40.96,101500.0,31.6664,31.6741,31.5197,31.6201,101500.0
2008-09-23 13:40:00,40.96,41.05,40.88,40.89,69900.0,31.6201,31.6896,31.5583,31.566,69900.0
2008-09-23 13:50:00,40.89,41.1,40.82,41.1,162700.0,31.566,31.7282,31.512,31.7282,162700.0
2008-09-23 14:00:00,41.09,41.31,41.0,41.3,60100.0,31.7204,31.8903,31.651,31.8825,60100.0
2008-09-23 14:10:00,41.3,41.35,41.29,41.35,83500.0,31.8825,31.9211,31.8748,31.9211,83500.0
2008-09-23 14:20:00,41.35,41.65,41.3,41.63,86500.0,31.9211,32.1527,31.8825,32.1373,86500.0
2008-09-23 14:30:00,41.65,41.72,41.54,41.59,71100.0,32.1527,32.2068,32.0678,32.1064,71100.0
2008-09-23 14:40:00,41.59,41.87,41.51,41.82,57300.0,32.1064,32.3226,32.0447,32.284,57300.0
2008-09-23 14:50:00,41.82,41.93,41.6,41.62,83100.0,32.284,32.3689,32.1141,32.1296,83100.0
2008-09-23 15:00:00,41.62,41.79,41.58,41.75,99600.0,32.1296,32.2608,32.0987,32.2299,99600.0
2008-09-23 15:10:00,41.77,42.08,41.77,42.03,167200.0,32.2454,32.4847,32.2454,32.4461,167200.0
2008-09-23 15:20:00,42.02,42.03,41.83,41.88,114200.0,32.4384,32.4461,32.2917,32.3303,114200.0
2008-09-23 15:30:00,41.9,41.97,41.5,41.66,151100.0,32.3457,32.3998,32.0369,32.1605,151100.0
2008-09-23 15:40:00,41.66,41.84,41.32,41.45,153700.0,32.1605,32.2994,31.898,31.9983,153700.0
2008-09-23 15:50:00,41.45,41.59,41.16,41.25,173400.0,31.9983,32.1064,31.7745,31.8439,173400.0
2008-09-24 09:30:00,41.67,42.06,41.64,41.78,62800.0,32.1682,32.4692,32.145,32.2531,62800.0
2008-09-24 09:40:00,41.78,41.79,41.51,41.72,55000.0,32.2531,32.2608,32.0447,32.2068,55000.0
2008-09-24 09:50:00,41.74,41.76,41.6,41.72,18600.0,32.2222,32.2377,32.1141,32.2068,18600.0
2008-09-24 10:00:00,41.71,41.75,41.53,41.53,76400.0,32.1991,32.2299,32.0601,32.0601,76400.0
2008-09-24 10:10:00,41.55,41.59,41.4,41.57,76400.0,32.0755,32.1064,31.9597,32.091,76400.0
2008-09-24 10:20:00,41.59,41.8,41.58,41.77,48400.0,32.1064,32.2685,32.0987,32.2454,48400.0
2008-09-24 10:30:00,41.8,41.88,41.69,41.73,38500.0,32.2685,32.3303,32.1836,32.2145,38500.0
2008-09-24 10:40:00,41.75,41.96,41.74,41.9,61700.0,32.2299,32.3921,32.2222,32.3457,61700.0
2008-09-24 10:50:00,41.93,42.0,41.84,41.99,11400.0,32.3689,32.4229,32.2994,32.4152,11400.0
2008-09-24 11:00:00,41.98,41.98,41.69,41.7,29400.0,32.4075,32.4075,32.1836,32.1913,29400.0
2008-09-24 11:10:00,41.72,41.73,41.58,41.58,16600.0,32.2068,32.2145,32.0987,32.0987,16600.0
2008-09-24 11:20:00,41.65,41.85,41.62,41.85,29400.0,32.1527,32.3071,32.1296,32.3071,29400.0
2008-09-24 11:30:00,41.84,41.88,41.63,41.63,29800.0,32.2994,32.3303,32.1373,32.1373,29800.0
2008-09-24 11:40:00,41.63,41.67,41.5,41.5,6800.0,32.1373,32.1682,32.0369,32.0369,6800.0
2008-09-24 11:50:00,41.61,41.7,41.53,41.7,4500.0,32.1219,32.1913,32.0601,32.1913,4500.0
2008-09-24 12:00:00,41.7,41.7,41.51,41.59,21200.0,32.1913,32.1913,32.0447,32.1064,21200.0
2008-09-24 12:10:00,41.6,41.76,41.55,41.74,14200.0,32.1141,32.2377,32.0755,32.2222,14200.0
2008-09-24 12:20:00,41.75,41.83,41.64,41.7,42000.0,32.2299,32.2917,32.145,32.1913,42000.0
2008-09-24 12:30:00,41.72,41.8,41.68,41.7,24200.0,32.2068,32.2685,32.1759,32.1913,24200.0
2008-09-24 12:40:00,41.68,41.73,41.62,41.63,31800.0,32.1759,32.2145,32.1296,32.1373,31800.0
2008-09-24 12:50:00,41.62,41.7,41.59,41.6,19400.0,32.1296,32.1913,32.1064,32.1141,19400.0
2008-09-24 13:00:00,41.61,41.81,41.6,41.77,42000.0,32.1219,32.2763,32.1141,32.2454,42000.0
2008-09-24 13:10:00,41.77,41.92,41.72,41.81,49400.0,32.2454,32.3612,32.2068,32.2763,49400.0
2008-09-24 13:20:00,41.82,41.95,41.82,41.9,60900.0,32.284,32.3843,32.284,32.3457,60900.0
2008-09-24 13:30:00,41.91,41.99,41.87,41.93,20800.0,32.3535,32.4152,32.3226,32.3689,20800.0
2008-09-24 13:40:00,41.94,42.02,41.89,41.99,16600.0,32.3766,32.4384,32.338,32.4152,16600.0
2008-09-24 13:50:00,41.99,41.99,41.77,41.77,18500.0,32.4152,32.4152,32.2454,32.2454,18500.0
2008-09-24 14:00:00,41.82,41.91,41.78,41.91,16200.0,32.284,32.3535,32.2531,32.3535,16200.0
2008-09-24 14:10:00,41.9,41.9,41.67,41.78,109400.0,32.3457,32.3457,32.1682,32.2531,109400.0
2008-09-24 14:20:00,41.8,41.88,41.73,41.88,41100.0,32.2685,32.3303,32.2145,32.3303,41100.0
2008-09-24 14:30:00,41.86,41.94,41.77,41.84,56800.0,32.3149,32.3766,32.2454,32.2994,56800.0
2008-09-24 14:40:00,41.83,42.02,41.83,41.93,44700.0,32.2917,32.4384,32.2917,32.3689,44700.0
2008-09-24 14:50:00,41.92,41.92,41.76,41.79,13300.0,32.3612,32.3612,32.2377,32.2608,13300.0
2008-09-24 15:00:00,41.76,41.86,41.72,41.85,33600.0,32.2377,32.3149,32.2068,32.3071,33600.0
2008-09-24 15:10:00,41.85,41.91,41.57,41.58,39500.0,32.3071,32.3535,32.091,32.0987,39500.0
2008-09-24 15:20:00,41.62,41.77,41.55,41.76,53500.0,32.1296,32.2454,32.0755,32.2377,53500.0
2008-09-24 15:30:00,41.76,41.85,41.64,41.64,32300.0,32.2377,32.3071,32.145,32.145,32300.0
2008-09-24 15:40:00,41.64,41.71,41.49,41.71,73400.0,32.145,32.1991,32.0292,32.1991,73400.0
2008-09-24 15:50:00,41.7,41.99,41.56,41.85,124100.0,32.1913,32.4152,32.0833,32.3071,124100.0
2008-09-25 09:30:00,42.17,42.46,42.02,42.35,89300.0,32.5542,32.778,32.4384,32.6931,89300.0
2008-09-25 09:40:00,42.38,42.69,42.38,42.64,85700.0,32.7163,32.9556,32.7163,32.917,85700.0
2008-09-25 09:50:00,42.68,42.91,42.68,42.88,73100.0,32.9479,33.1254,32.9479,33.1023,73100.0
2008-09-25 10:00:00,42.88,42.9,42.61,42.84,130000.0,33.1023,33.1177,32.8938,33.0714,130000.0
2008-09-25 10:10:00,42.83,43.19,42.81,43.12,71100.0,33.0637,33.3416,33.0482,33.2875,71100.0
2008-09-25 10:20:00,43.12,43.15,43.06,43.08,147600.0,33.2875,33.3107,33.2412,33.2567,147600.0
2008-09-25 10:30:00,43.08,43.14,42.96,43.09,217300.0,33.2567,33.303,33.164,33.2644,217300.0
2008-09-25 10:40:00,43.12,43.17,42.94,43.01,101000.0,33.2875,33.3261,33.1486,33.2026,101000.0
2008-09-25 10:50:00,43.03,43.05,42.96,42.99,97100.0,33.2181,33.2335,33.164,33.1872,97100.0
2008-09-25 11:00:00,42.99,43.04,42.89,42.92,50400.0,33.1872,33.2258,33.11,33.1331,50400.0
2008-09-25 11:10:00,42.92,43.02,42.92,42.94,33700.0,33.1331,33.2103,33.1331,33.1486,33700.0
2008-09-25 11:20:00,42.94,43.27,42.94,43.25,73500.0,33.1486,33.4033,33.1486,33.3879,73500.0
2008-09-25 11:30:00,43.26,43.31,43.19,43.26,131200.0,33.3956,33.4342,33.3416,33.3956,131200.0
2008-09-25 11:40:00,43.26,43.32,43.16,43.23,73300.0,33.3956,33.4419,33.3184,33.3725,73300.0
2008-09-25 11:50:00,43.18,43.24,43.09,43.11,29600.0,33.3339,33.3802,33.2644,33.2798,29600.0
2008-09-25 12:00:00,43.12,43.13,43.08,43.13,18800.0,33.2875,33.2953,33.2567,33.2953,18800.0
2008-09-25 12:10:00,43.12,43.37,43.12,43.36,32800.0,33.2875,33.4805,33.2875,33.4728,32800.0
2008-09-25 12:20:00,43.36,43.36,43.29,43.34,28500.0,33.4728,33.4728,33.4188,33.4574,28500.0
2008-09-25 12:30:00,43.32,43.46,43.31,43.41,36400.0,33.4419,33.55,33.4342,33.5114,36400.0
2008-09-25 12:40:00,43.41,43.48,43.38,43.43,42800.0,33.5114,33.5655,33.4883,33.5269,42800.0
2008-09-25 12:50:00,43.44,43.53,43.39,43.46,73000.0,33.5346,33.6041,33.496,33.55,73000.0
2008-09-25 13:00:00,43.48,43.63,43.45,43.62,103100.0,33.5655,33.6812,33.5423,33.6735,103100.0
2008-09-25 13:10:00,43.64,43.64,43.53,43.54,131900.0,33.689,33.689,33.6041,33.6118,131900.0
2008-09-25 13:20:00,43.55,43.63,43.44,43.53,87800.0,33.6195,33.6812,33.5346,33.6041,87800.0
2008-09-25 13:30:00,43.53,43.87,43.53,43.87,78700.0,33.6041,33.8665,33.6041,33.8665,78700.0
2008-09-25 13:40:00,43.84,43.88,43.81,43.83,159900.0,33.8434,33.8742,33.8202,33.8356,159900.0
2008-09-25 13:50:00,43.83,43.83,43.54,43.59,179500.0,33.8356,33.8356,33.6118,33.6504,179500.0
2008-09-25 14:00:00,43.59,43.65,43.43,43.48,26100.0,33.6504,33.6967,33.5269,33.5655,26100.0
2008-09-25 14:10:00,43.46,43.53,43.42,43.44,71800.0,33.55,33.6041,33.5191,33.5346,71800.0
2008-09-25 14:20:00,43.46,43.55,43.34,43.51,82000.0,33.55,33.6195,33.4574,33.5886,82000.0
2008-09-25 14:30:00,43.52,43.64,43.39,43.59,105700.0,33.5963,33.689,33.496,33.6504,105700.0
2008-09-25 14:40:00,43.57,43.59,43.25,43.25,61300.0,33.6349,33.6504,33.3879,33.3879,61300.0
2008-09-25 14:50:00,43.25,43.51,43.17,43.49,51200.0,33.3879,33.5886,33.3261,33.5732,51200.0
2008-09-25 15:00:00,43.49,43.6,43.44,43.56,38100.0,33.5732,33.6581,33.5346,33.6272,38100.0
2008-09-25 15:10:00,43.56,43.7,43.55,43.66,105600.0,33.6272,33.7353,33.6195,33.7044,105600.0
2008-09-25 15:20:00,43.66,43.81,43.6,43.72,139100.0,33.7044,33.8202,33.6581,33.7507,139100.0
2008-09-25 15:30:00,43.72,43.78,43.56,43.58,173300.0,33.7507,33.797,33.6272,33.6426,173300.0
2008-09-25 15:40:00,43.57,43.6,43.25,43.25,146900.0,33.6349,33.6581,33.3879,33.3879,146900.0
2008-09-25 15:50:00,43.25,43.31,43.22,43.27,348100.0,33.3879,33.4342,33.3647,33.4033,348100.0
2008-09-26 09:30:00,41.31,41.68,41.11,41.36,36400.0,31.8903,32.1759,31.7359,31.9289,36400.0
2008-09-26 09:40:00,41.35,41.35,41.13,41.33,54600.0,31.9211,31.9211,31.7513,31.9057,54600.0
2008-09-26 09:50:00,41.33,41.62,41.28,41.46,69300.0,31.9057,32.1296,31.8671,32.0061,69300.0
2008-09-26 10:00:00,41.47,41.61,41.36,41.45,145800.0,32.0138,32.1219,31.9289,31.9983,145800.0
2008-09-26 10:10:00,41.45,41.56,41.36,41.47,121700.0,31.9983,32.0833,31.9289,32.0138,121700.0
2008-09-26 10:20:00,41.48,41.62,41.47,41.51,62000.0,32.0215,32.1296,32.0138,32.0447,62000.0
2008-09-26 10:30:00,41.51,41.54,41.43,41.53,57300.0,32.0447,32.0678,31.9829,32.0601,57300.0
2008-09-26 10:40:00,41.56,41.7,41.52,41.53,23600.0,32.0833,32.1913,32.0524,32.0601,23600.0
2008-09-26 10:50:00,41.57,41.79,41.57,41.66,29100.0,32.091,32.2608,32.091,32.1605,29100.0
2008-09-26 11:00:00,41.68,41.72,41.52,41.72,39600.0,32.1759,32.2068,32.0524,32.2068,39600.0
2008-09-26 11:10:00,41.74,41.74,41.42,41.67,56900.0,32.2222,32.2222,31.9752,32.1682,56900.0
2008-09-26 11:20:00,41.67,41.67,41.44,41.57,32300.0,32.1682,32.1682,31.9906,32.091,32300.0
2008-09-26 11:30:00,41.57,41.66,41.44,41.55,39800.0,32.091,32.1605,31.9906,32.0755,39800.0
2008-09-26 11:40:00,41.55,41.6,41.44,41.46,17800.0,32.0755,32.1141,31.9906,32.0061,17800.0
2008-09-26 11:50:00,41.46,41.55,41.42,41.46,57400.0,32.0061,32.0755,31.9752,32.0061,57400.0
2008-09-26 12:00:00,41.47,41.55,41.4,41.55,41700.0,32.0138,32.0755,31.9597,32.0755,41700.0
2008-09-26 12:10:00,41.53,41.59,41.47,41.47,24400.0,32.0601,32.1064,32.0138,32.0138,24400.0
2008-09-26 12:20:00,41.47,41.55,41.43,41.55,25500.0,32.0138,32.0755,31.9829,32.0755,25500.0
2008-09-26 12:30:00,41.55,41.65,41.51,41.56,29000.0,32.0755,32.1527,32.0447,32.0833,29000.0
2008-09-26 12:40:00,41.57,41.66,41.5,41.6,21500.0,32.091,32.1605,32.0369,32.1141,21500.0
2008-09-26 12:50:00,41.59,41.7,41.57,41.68,14700.0,32.1064,32.1913,32.091,32.1759,14700.0
2008-09-26 13:00:00,41.68,41.75,41.62,41.68,30800.0,32.1759,32.2299,32.1296,32.1759,30800.0
2008-09-26 13:10:00,41.69,41.87,41.65,41.71,62400.0,32.1836,32.3226,32.1527,32.1991,62400.0
2008-09-26 13:20:00,41.7,41.87,41.69,41.79,9500.0,32.1913,32.3226,32.1836,32.2608,9500.0
2008-09-26 13:30:00,41.78,41.79,41.71,41.77,10300.0,32.2531,32.2608,32.1991,32.2454,10300.0
2008-09-26 13:40:00,41.78,41.97,41.77,41.87,32900.0,32.2531,32.3998,32.2454,32.3226,32900.0
2008-09-26 13:50:00,41.87,41.9,41.73,41.77,21100.0,32.3226,32.3457,32.2145,32.2454,21100.0
2008-09-26 14:00:00,41.75,41.79,41.67,41.7,8200.0,32.2299,32.2608,32.1682,32.1913,8200.0
2008-09-26 14:10:00,41.7,41.89,41.7,41.89,12900.0,32.1913,32.338,32.1913,32.338,12900.0
2008-09-26 14:20:00,41.9,41.9,41.71,41.74,12900.0,32.3457,32.3457,32.1991,32.2222,12900.0
2008-09-26 14:30:00,41.74,41.74,41.55,41.65,34900.0,32.2222,32.2222,32.0755,32.1527,34900.0
2008-09-26 14:40:00,41.57,41.81,41.55,41.75,23700.0,32.091,32.2763,32.0755,32.2299,23700.0
2008-09-26 14:50:00,41.72,41.73,41.58,41.59,9900.0,32.2068,32.2145,32.0987,32.1064,9900.0
2008-09-26 15:00:00,41.58,41.58,41.39,41.4,52700.0,32.0987,32.0987,31.952,31.9597,52700.0
2008-09-26 15:10:00,41.44,41.62,41.42,41.54,75000.0,31.9906,32.1296,31.9752,32.0678,75000.0
2008-09-26 15:20:00,41.56,41.98,41.55,41.86,30400.0,32.0833,32.4075,32.0755,32.3149,30400.0
2008-09-26 15:30:00,41.86,41.94,41.75,41.92,59500.0,32.3149,32.3766,32.2299,32.3612,59500.0
2008-09-26 15:40:00,41.93,42.08,41.81,41.92,125800.0,32.3689,32.4847,32.2763,32.3612,125800.0
2008-09-26 15:50:00,41.91,42.1,41.86,41.93,292200.0,32.3535,32.5001,32.3149,32.3689,292200.0
2008-09-29 09:30:00,39.33,39.49,39.13,39.15,111300.0,30.3618,30.4853,30.2074,30.2228,111300.0
2008-09-29 09:40:00,39.14,39.14,39.02,39.04,211700.0,30.2151,30.2151,30.1224,30.1379,211700.0
2008-09-29 09:50:00,39.05,39.1,38.59,38.92,339100.0,30.1456,30.1842,29.7905,30.0452,339100.0
2008-09-29 10:00:00,38.9,39.13,38.79,38.79,125600.0,30.0298,30.2074,29.9449,29.9449,125600.0
2008-09-29 10:10:00,38.79,38.83,38.48,38.75,84700.0,29.9449,29.9758,29.7056,29.914,84700.0
2008-09-29 10:20:00,38.76,39.15,38.66,39.15,173400.0,29.9217,30.2228,29.8445,30.2228,173400.0
2008-09-29 10:30:00,39.05,39.1,38.87,38.98,61800.0,30.1456,30.1842,30.0066,30.0916,61800.0
2008-09-29 10:40:00,38.96,39.09,38.72,39.09,132300.0,30.0761,30.1765,29.8909,30.1765,132300.0
2008-09-29 10:50:00,39.06,39.11,38.87,38.96,57900.0,30.1533,30.1919,30.0066,30.0761,57900.0
2008-09-29 11:00:00,38.94,39.14,38.94,39.09,108000.0,30.0607,30.2151,30.0607,30.1765,108000.0
2008-09-29 11:10:00,39.09,39.09,38.73,38.76,42600.0,30.1765,30.1765,29.8986,29.9217,42600.0
2008-09-29 11:20:00,38.76,38.91,38.76,38.86,66000.0,29.9217,30.0375,29.9217,29.9989,66000.0
2008-09-29 11:30:00,38.87,38.92,38.85,38.87,57900.0,30.0066,30.0452,29.9912,30.0066,57900.0
2008-09-29 11:40:00,38.87,38.87,38.72,38.76,156800.0,30.0066,30.0066,29.8909,29.9217,156800.0
2008-09-29 11:50:00,38.76,38.81,38.73,38.74,33700.0,29.9217,29.9603,29.8986,29.9063,33700.0
2008-09-29 12:00:00,38.73,38.74,38.69,38.71,21100.0,29.8986,29.9063,29.8677,29.8831,21100.0
2008-09-29 12:10:00,38.72,38.82,38.57,38.59,60700.0,29.8909,29.9681,29.7751,29.7905,60700.0
2008-09-29 12:20:00,38.56,38.73,38.51,38.69,74800.0,29.7673,29.8986,29.7287,29.8677,74800.0
2008-09-29 12:30:00,38.69,38.82,38.52,38.76,62400.0,29.8677,29.9681,29.7365,29.9217,62400.0
2008-09-29 12:40:00,38.76,39.03,38.76,38.91,107500.0,29.9217,30.1302,29.9217,30.0375,107500.0
2008-09-29 12:50:00,38.9,38.94,38.71,38.74,27700.0,30.0298,30.0607,29.8831,29.9063,27700.0
2008-09-29 13:00:00,38.74,38.75,38.53,38.6,60700.0,29.9063,29.914,29.7442,29.7982,60700.0
2008-09-29 13:10:00,38.61,38.76,38.56,38.68,53800.0,29.8059,29.9217,29.7673,29.86,53800.0
2008-09-29 13:20:00,38.68,39.03,38.64,38.89,51300.0,29.86,30.1302,29.8291,30.0221,51300.0
2008-09-29 13:30:00,38.86,38.88,38.51,38.72,116600.0,29.9989,30.0144,29.7287,29.8909,116600.0
2008-09-29 13:40:00,38.68,38.68,36.1,37.71,276700.0,29.86,29.86,27.8683,29.1112,276700.0
2008-09-29 13:50:00,37.69,38.31,37.48,37.97,304500.0,29.0957,29.5743,28.9336,29.3119,304500.0
2008-09-29 14:00:00,37.95,38.43,37.17,37.74,406500.0,29.2964,29.667,28.6943,29.1343,406500.0
2008-09-29 14:10:00,37.75,37.87,37.24,37.45,446700.0,29.142,29.2347,28.7483,28.9104,446700.0
2008-09-29 14:20:00,37.47,37.76,37.17,37.53,384400.0,28.9259,29.1498,28.6943,28.9722,384400.0
2008-09-29 14:30:00,37.58,37.71,37.34,37.67,148600.0,29.0108,29.1112,28.8255,29.0803,148600.0
2008-09-29 14:40:00,37.68,37.74,37.29,37.29,209400.0,29.088,29.1343,28.7869,28.7869,209400.0
2008-09-29 14:50:00,37.37,37.47,37.28,37.33,77700.0,28.8487,28.9259,28.7792,28.8178,77700.0
2008-09-29 15:00:00,37.38,37.57,37.14,37.21,143800.0,28.8564,29.0031,28.6711,28.7252,143800.0
2008-09-29 15:10:00,37.22,37.22,36.83,36.94,168000.0,28.7329,28.7329,28.4318,28.5167,168000.0
2008-09-29 15:20:00,36.94,36.94,36.11,36.25,197700.0,28.5167,28.5167,27.876,27.9841,197700.0
2008-09-29 15:30:00,36.27,37.0,36.21,37.0,224900.0,27.9995,28.5631,27.9532,28.5631,224900.0
2008-09-29 15:40:00,36.99,37.58,36.76,37.43,168800.0,28.5553,29.0108,28.3778,28.895,168800.0
2008-09-29 15:50:00,37.43,37.46,37.11,37.2,193800.0,28.895,28.9182,28.648,28.7175,193800.0
2008-09-30 09:30:00,39.05,39.21,38.67,38.81,109100.0,30.1456,30.2691,29.8523,29.9603,109100.0
2008-09-30 09:40:00,38.87,38.95,38.64,38.64,53800.0,30.0066,30.0684,29.8291,29.8291,53800.0
2008-09-30 09:50:00,38.63,38.81,38.59,38.67,58600.0,29.8214,29.9603,29.7905,29.8523,58600.0
2008-09-30 10:00:00,38.67,38.97,38.62,38.86,94300.0,29.8523,30.0838,29.8137,29.9989,94300.0
2008-09-30 10:10:00,38.86,39.15,38.85,39.1,124900.0,29.9989,30.2228,29.9912,30.1842,124900.0
2008-09-30 10:20:00,39.11,39.15,38.93,38.94,72100.0,30.1919,30.2228,30.053,30.0607,72100.0
2008-09-30 10:30:00,38.93,39.19,38.93,39.12,40300.0,30.053,30.2537,30.053,30.1996,40300.0
2008-09-30 10:40:00,39.09,39.16,38.97,39.12,74200.0,30.1765,30.2305,30.0838,30.1996,74200.0
2008-09-30 10:50:00,39.13,39.13,38.84,38.88,60000.0,30.2074,30.2074,29.9835,30.0144,60000.0
2008-09-30 11:00:00,38.86,38.97,38.8,38.93,108400.0,29.9989,30.0838,29.9526,30.053,108400.0
2008-09-30 11:10:00,38.9,38.95,38.81,38.91,45700.0,30.0298,30.0684,29.9603,30.0375,45700.0
2008-09-30 11:20:00,38.94,38.95,38.79,38.89,16800.0,30.0607,30.0684,29.9449,30.0221,16800.0
2008-09-30 11:30:00,38.89,39.04,38.85,39.04,82300.0,30.0221,30.1379,29.9912,30.1379,82300.0
2008-09-30 11:40:00,39.04,39.25,39.01,39.23,103600.0,30.1379,30.3,30.1147,30.2846,103600.0
2008-09-30 11:50:00,39.23,39.3,39.21,39.25,118900.0,30.2846,30.3386,30.2691,30.3,118900.0
2008-09-30 12:00:00,39.26,39.32,39.1,39.12,48100.0,30.3077,30.354,30.1842,30.1996,48100.0
2008-09-30 12:10:00,39.11,39.11,38.97,39.02,64100.0,30.1919,30.1919,30.0838,30.1224,64100.0
2008-09-30 12:20:00,39.02,39.05,38.86,38.86,24100.0,30.1224,30.1456,29.9989,29.9989,24100.0
2008-09-30 12:30:00,38.89,39.07,38.86,39.06,37500.0,30.0221,30.161,29.9989,30.1533,37500.0
2008-09-30 12:40:00,39.06,39.12,39.04,39.08,78700.0,30.1533,30.1996,30.1379,30.1688,78700.0
2008-09-30 12:50:00,39.07,39.08,39.0,39.06,58500.0,30.161,30.1688,30.107,30.1533,58500.0
2008-09-30 13:00:00,39.06,39.06,38.89,38.92,51900.0,30.1533,30.1533,30.0221,30.0452,51900.0
2008-09-30 13:10:00,38.91,39.03,38.86,39.0,94300.0,30.0375,30.1302,29.9989,30.107,94300.0
2008-09-30 13:20:00,39.0,39.15,38.97,39.15,198800.0,30.107,30.2228,30.0838,30.2228,198800.0
2008-09-30 13:30:00,39.14,39.35,39.13,39.34,254500.0,30.2151,30.3772,30.2074,30.3695,254500.0
2008-09-30 13:40:00,39.34,39.36,39.16,39.31,189200.0,30.3695,30.3849,30.2305,30.3463,189200.0
2008-09-30 13:50:00,39.32,39.37,39.22,39.3,125400.0,30.354,30.3926,30.2768,30.3386,125400.0
2008-09-30 14:00:00,39.3,39.41,39.25,39.34,78400.0,30.3386,30.4235,30.3,30.3695,78400.0
2008-09-30 14:10:00,39.34,39.44,39.33,39.42,59700.0,30.3695,30.4467,30.3618,30.4312,59700.0
2008-09-30 14:20:00,39.42,39.59,39.36,39.55,110900.0,30.4312,30.5625,30.3849,30.5316,110900.0
2008-09-30 14:30:00,39.54,39.58,39.44,39.46,118600.0,30.5239,30.5548,30.4467,30.4621,118600.0
2008-09-30 14:40:00,39.47,39.49,39.34,39.43,119100.0,30.4698,30.4853,30.3695,30.439,119100.0
2008-09-30 14:50:00,39.44,39.62,39.4,39.5,74300.0,30.4467,30.5856,30.4158,30.493,74300.0
2008-09-30 15:00:00,39.5,39.61,39.43,39.51,82500.0,30.493,30.5779,30.439,30.5007,82500.0
2008-09-30 15:10:00,39.52,39.53,39.33,39.45,77200.0,30.5084,30.5162,30.3618,30.4544,77200.0
2008-09-30 15:20:00,39.46,39.79,39.45,39.54,154500.0,30.4621,30.7169,30.4544,30.5239,154500.0
2008-09-30 15:30:00,39.54,39.56,39.35,39.52,203100.0,30.5239,30.5393,30.3772,30.5084,203100.0
2008-09-30 15:40:00,39.53,39.8,39.51,39.79,196400.0,30.5162,30.7246,30.5007,30.7169,196400.0
2008-09-30 15:50:00,39.78,39.81,39.55,39.78,253400.0,30.7091,30.7323,30.5316,30.7091,253400.0
2008-10-01 09:30:00,38.98,39.1,38.68,38.73,109200.0,30.0916,30.1842,29.86,29.8986,109200.0
2008-10-01 09:40:00,38.74,39.08,38.72,39.06,121800.0,29.9063,30.1688,29.8909,30.1533,121800.0
2008-10-01 09:50:00,39.04,39.1,38.94,39.1,32400.0,30.1379,30.1842,30.0607,30.1842,32400.0
2008-10-01 10:00:00,39.05,39.05,38.56,38.56,99600.0,30.1456,30.1456,29.7673,29.7673,99600.0
2008-10-01 10:10:00,38.52,38.72,38.49,38.71,16100.0,29.7365,29.8909,29.7133,29.8831,16100.0
2008-10-01 10:20:00,38.75,38.81,38.72,38.75,37200.0,29.914,29.9603,29.8909,29.914,37200.0
2008-10-01 10:30:00,38.75,38.77,38.54,38.57,58700.0,29.914,29.9295,29.7519,29.7751,58700.0
2008-10-01 10:40:00,38.56,38.65,38.55,38.59,19100.0,29.7673,29.8368,29.7596,29.7905,19100.0
2008-10-01 10:50:00,38.55,38.55,38.49,38.52,105700.0,29.7596,29.7596,29.7133,29.7365,105700.0
2008-10-01 11:00:00,38.52,38.57,38.47,38.5,46100.0,29.7365,29.7751,29.6979,29.721,46100.0
2008-10-01 11:10:00,38.5,38.6,38.47,38.6,13300.0,29.721,29.7982,29.6979,29.7982,13300.0
2008-10-01 11:20:00,38.61,38.72,38.55,38.65,97700.0,29.8059,29.8909,29.7596,29.8368,97700.0
2008-10-01 11:30:00,38.66,38.72,38.58,38.71,24400.0,29.8445,29.8909,29.7828,29.8831,24400.0
2008-10-01 11:40:00,38.72,38.82,38.67,38.82,10800.0,29.8909,29.9681,29.8523,29.9681,10800.0
2008-10-01 11:50:00,38.8,38.86,38.77,38.79,10500.0,29.9526,29.9989,29.9295,29.9449,10500.0
2008-10-01 12:00:00,38.8,38.8,38.71,38.79,4500.0,29.9526,29.9526,29.8831,29.9449,4500.0
2008-10-01 12:10:00,38.82,39.13,38.82,39.12,27500.0,29.9681,30.2074,29.9681,30.1996,27500.0
2008-10-01 12:20:00,39.11,39.2,39.03,39.15,21500.0,30.1919,30.2614,30.1302,30.2228,21500.0
2008-10-01 12:30:00,39.18,39.44,39.16,39.36,17300.0,30.246,30.4467,30.2305,30.3849,17300.0
2008-10-01 12:40:00,39.35,39.45,39.29,39.45,17500.0,30.3772,30.4544,30.3309,30.4544,17500.0
2008-10-01 12:50:00,39.45,39.61,39.4,39.46,20600.0,30.4544,30.5779,30.4158,30.4621,20600.0
2008-10-01 13:00:00,39.45,39.48,39.13,39.18,47600.0,30.4544,30.4776,30.2074,30.246,47600.0
2008-10-01 13:10:00,39.18,39.3,39.17,39.21,30400.0,30.246,30.3386,30.2382,30.2691,30400.0
2008-10-01 13:20:00,39.21,39.26,39.16,39.18,37300.0,30.2691,30.3077,30.2305,30.246,37300.0
2008-10-01 13:30:00,39.21,39.21,38.88,39.13,107400.0,30.2691,30.2691,30.0144,30.2074,107400.0
2008-10-01 13:40:00,39.14,39.52,38.93,39.23,155600.0,30.2151,30.5084,30.053,30.2846,155600.0
2008-10-01 13:50:00,39.22,39.46,39.07,39.14,50400.0,30.2768,30.4621,30.161,30.2151,50400.0
2008-10-01 14:00:00,39.14,39.27,38.96,39.2,37900.0,30.2151,30.3154,30.0761,30.2614,37900.0
2008-10-01 14:10:00,39.23,39.4,39.11,39.34,24700.0,30.2846,30.4158,30.1919,30.3695,24700.0
2008-10-01 14:20:00,39.35,39.46,39.27,39.41,44600.0,30.3772,30.4621,30.3154,30.4235,44600.0
2008-10-01 14:30:00,39.36,39.43,39.23,39.42,25800.0,30.3849,30.439,30.2846,30.4312,25800.0
2008-10-01 14:40:00,39.42,39.52,39.33,39.46,56500.0,30.4312,30.5084,30.3618,30.4621,56500.0
2008-10-01 14:50:00,39.48,39.5,39.15,39.31,35700.0,30.4776,30.493,30.2228,30.3463,35700.0
2008-10-01 15:00:00,39.27,39.34,39.21,39.32,32500.0,30.3154,30.3695,30.2691,30.354,32500.0
2008-10-01 15:10:00,39.31,39.39,39.11,39.26,57800.0,30.3463,30.4081,30.1919,30.3077,57800.0
2008-10-01 15:20:00,39.21,39.28,39.12,39.21,35900.0,30.2691,30.3232,30.1996,30.2691,35900.0
2008-10-01 15:30:00,39.21,39.29,39.07,39.07,47000.0,30.2691,30.3309,30.161,30.161,47000.0
2008-10-01 15:40:00,39.11,39.25,39.05,39.06,49200.0,30.1919,30.3,30.1456,30.1533,49200.0
2008-10-01 15:50:00,39.06,39.25,39.03,39.05,149600.0,30.1533,30.3,30.1302,30.1456,149600.0
2008-10-02 09:30:00,37.4,37.41,37.27,37.38,117000.0,28.8718,28.8796,28.7715,28.8564,117000.0
2008-10-02 09:40:00,37.38,37.41,37.12,37.23,137900.0,28.8564,28.8796,28.6557,28.7406,137900.0
2008-10-02 09:50:00,37.23,37.33,37.09,37.11,80000.0,28.7406,28.8178,28.6325,28.648,80000.0
2008-10-02 10:00:00,37.07,37.16,36.92,37.0,106500.0,28.6171,28.6866,28.5013,28.5631,106500.0
2008-10-02 10:10:00,36.98,37.16,36.98,37.15,123800.0,28.5476,28.6866,28.5476,28.6789,123800.0
2008-10-02 10:20:00,37.15,37.15,36.95,37.06,108100.0,28.6789,28.6789,28.5245,28.6094,108100.0
2008-10-02 10:30:00,37.06,37.18,37.02,37.02,105300.0,28.6094,28.702,28.5785,28.5785,105300.0
2008-10-02 10:40:00,37.03,37.06,36.91,36.95,118000.0,28.5862,28.6094,28.4936,28.5245,118000.0
2008-10-02 10:50:00,36.97,37.12,36.95,37.07,39500.0,28.5399,28.6557,28.5245,28.6171,39500.0
2008-10-02 11:00:00,37.08,37.08,36.69,36.73,61500.0,28.6248,28.6248,28.3237,28.3546,61500.0
2008-10-02 11:10:00,36.75,37.04,36.75,37.04,122100.0,28.3701,28.5939,28.3701,28.5939,122100.0
2008-10-02 11:20:00,37.04,37.06,36.93,36.95,107900.0,28.5939,28.6094,28.509,28.5245,107900.0
2008-10-02 11:30:00,36.94,36.97,36.81,36.95,64600.0,28.5167,28.5399,28.4164,28.5245,64600.0
2008-10-02 11:40:00,36.94,37.05,36.9,36.97,37200.0,28.5167,28.6017,28.4859,28.5399,37200.0
2008-10-02 11:50:00,36.97,37.13,36.96,37.12,59600.0,28.5399,28.6634,28.5322,28.6557,59600.0
2008-10-02 12:00:00,37.08,37.19,37.02,37.02,23300.0,28.6248,28.7097,28.5785,28.5785,23300.0
2008-10-02 12:10:00,37.02,37.1,36.9,37.04,82300.0,28.5785,28.6403,28.4859,28.5939,82300.0
2008-10-02 12:20:00,37.02,37.04,36.86,36.88,17600.0,28.5785,28.5939,28.455,28.4704,17600.0
2008-10-02 12:30:00,36.87,36.93,36.78,36.8,47700.0,28.4627,28.509,28.3932,28.4087,47700.0
2008-10-02 12:40:00,36.81,36.84,36.75,36.79,40500.0,28.4164,28.4395,28.3701,28.4009,40500.0
2008-10-02 12:50:00,36.79,37.0,36.77,36.96,32800.0,28.4009,28.5631,28.3855,28.5322,32800.0
2008-10-02 13:00:00,36.95,36.95,36.7,36.71,50900.0,28.5245,28.5245,28.3315,28.3392,50900.0
2008-10-02 13:10:00,36.72,36.94,36.72,36.93,106300.0,28.3469,28.5167,28.3469,28.509,106300.0
2008-10-02 13:20:00,36.93,37.05,36.91,37.03,85000.0,28.509,28.6017,28.4936,28.5862,85000.0
2008-10-02 13:30:00,37.04,37.09,36.97,36.99,39900.0,28.5939,28.6325,28.5399,28.5553,39900.0
2008-10-02 13:40:00,36.98,36.99,36.81,36.84,237300.0,28.5476,28.5553,28.4164,28.4395,237300.0
2008-10-02 13:50:00,36.83,36.85,36.53,36.74,171700.0,28.4318,28.4473,28.2002,28.3623,171700.0
2008-10-02 14:00:00,36.73,36.86,36.66,36.74,137600.0,28.3546,28.455,28.3006,28.3623,137600.0
2008-10-02 14:10:00,36.73,36.95,36.73,36.77,149600.0,28.3546,28.5245,28.3546,28.3855,149600.0
2008-10-02 14:20:00,36.78,36.78,36.56,36.56,134200.0,28.3932,28.3932,28.2234,28.2234,134200.0
2008-10-02 14:30:00,36.56,36.58,36.4,36.52,143200.0,28.2234,28.2388,28.0999,28.1925,143200.0
2008-10-02 14:40:00,36.54,36.75,36.46,36.72,78500.0,28.2079,28.3701,28.1462,28.3469,78500.0
2008-10-02 14:50:00,36.74,36.81,36.64,36.8,103900.0,28.3623,28.4164,28.2851,28.4087,103900.0
2008-10-02 15:00:00,36.8,36.92,36.8,36.88,173900.0,28.4087,28.5013,28.4087,28.4704,173900.0
2008-10-02 15:10:00,36.88,36.92,36.56,36.62,232900.0,28.4704,28.5013,28.2234,28.2697,232900.0
2008-10-02 15:20:00,36.62,36.7,36.5,36.51,146000.0,28.2697,28.3315,28.1771,28.1848,146000.0
2008-10-02 15:30:00,36.55,36.82,36.52,36.57,201100.0,28.2157,28.4241,28.1925,28.2311,201100.0
2008-10-02 15:40:00,36.57,36.6,36.43,36.44,298800.0,28.2311,28.2543,28.123,28.1308,298800.0
2008-10-02 15:50:00,36.44,36.64,36.42,36.45,513800.0,28.1308,28.2851,28.1153,28.1385,513800.0
2008-10-03 09:30:00,36.67,37.18,36.62,37.1,77700.0,28.3083,28.702,28.2697,28.6403,77700.0
2008-10-03 09:40:00,37.11,37.35,37.11,37.34,111200.0,28.648,28.8332,28.648,28.8255,111200.0
2008-10-03 09:50:00,37.36,37.78,37.33,37.68,251600.0,28.841,29.1652,28.8178,29.088,251600.0
2008-10-03 10:00:00,37.67,37.78,37.35,37.43,185000.0,29.0803,29.1652,28.8332,28.895,185000.0
2008-10-03 10:10:00,37.41,37.43,37.08,37.41,204000.0,28.8796,28.895,28.6248,28.8796,204000.0
2008-10-03 10:20:00,37.42,37.65,37.26,37.39,152400.0,28.8873,29.0648,28.7638,28.8641,152400.0
2008-10-03 10:30:00,37.4,37.59,37.4,37.52,132800.0,28.8718,29.0185,28.8718,28.9645,132800.0
2008-10-03 10:40:00,37.53,37.57,37.41,37.57,99500.0,28.9722,29.0031,28.8796,29.0031,99500.0
2008-10-03 10:50:00,37.57,37.79,37.55,37.78,98000.0,29.0031,29.1729,28.9876,29.1652,98000.0
2008-10-03 11:00:00,37.8,37.89,37.77,37.86,71300.0,29.1806,29.2501,29.1575,29.227,71300.0
2008-10-03 11:10:00,37.86,37.93,37.76,37.76,96100.0,29.227,29.281,29.1498,29.1498,96100.0
2008-10-03 11:20:00,37.76,37.76,37.47,37.47,99200.0,29.1498,29.1498,28.9259,28.9259,99200.0
2008-10-03 11:30:00,37.47,37.6,37.47,37.52,81100.0,28.9259,29.0262,28.9259,28.9645,81100.0
2008-10-03 11:40:00,37.54,37.58,37.36,37.42,117800.0,28.9799,29.0108,28.841,28.8873,117800.0
2008-10-03 11:50:00,37.42,37.44,37.2,37.43,88600.0,28.8873,28.9027,28.7175,28.895,88600.0
2008-10-03 12:00:00,37.43,37.61,37.41,37.44,98100.0,28.895,29.034,28.8796,28.9027,98100.0
2008-10-03 12:10:00,37.45,37.48,37.3,37.34,31800.0,28.9104,28.9336,28.7946,28.8255,31800.0
2008-10-03 12:20:00,37.35,37.35,37.18,37.33,66900.0,28.8332,28.8332,28.702,28.8178,66900.0
2008-10-03 12:30:00,37.35,37.5,37.21,37.49,129200.0,28.8332,28.949,28.7252,28.9413,129200.0
2008-10-03 12:40:00,37.5,37.69,37.5,37.68,65900.0,28.949,29.0957,28.949,29.088,65900.0
2008-10-03 12:50:00,37.64,37.9,37.61,37.88,48600.0,29.0571,29.2578,29.034,29.2424,48600.0
2008-10-03 13:00:00,37.89,38.19,37.76,38.08,72900.0,29.2501,29.4817,29.1498,29.3968,72900.0
2008-10-03 13:10:00,38.07,38.07,37.76,37.84,64200.0,29.3891,29.3891,29.1498,29.2115,64200.0
2008-10-03 13:20:00,37.8,38.15,37.34,37.51,137300.0,29.1806,29.4508,28.8255,28.9568,137300.0
2008-10-03 13:30:00,37.47,37.56,37.09,37.16,163200.0,28.9259,28.9954,28.6325,28.6866,163200.0
2008-10-03 13:40:00,37.13,37.15,36.69,37.09,85300.0,28.6634,28.6789,28.3237,28.6325,85300.0
2008-10-03 13:50:00,37.15,37.22,36.77,36.84,134100.0,28.6789,28.7329,28.3855,28.4395,134100.0
2008-10-03 14:00:00,36.91,36.93,36.68,36.9,72600.0,28.4936,28.509,28.316,28.4859,72600.0
2008-10-03 14:10:00,36.92,37.05,36.88,37.01,63400.0,28.5013,28.6017,28.4704,28.5708,63400.0
2008-10-03 14:20:00,37.02,37.03,36.47,36.52,69100.0,28.5785,28.5862,28.1539,28.1925,69100.0
2008-10-03 14:30:00,36.53,36.65,36.25,36.58,119600.0,28.2002,28.2929,27.9841,28.2388,119600.0
2008-10-03 14:40:00,36.58,36.65,36.24,36.4,126700.0,28.2388,28.2929,27.9764,28.0999,126700.0
2008-10-03 14:50:00,36.43,36.82,36.41,36.71,55700.0,28.123,28.4241,28.1076,28.3392,55700.0
2008-10-03 15:00:00,36.75,36.89,36.59,36.62,62800.0,28.3701,28.4781,28.2465,28.2697,62800.0
2008-10-03 15:10:00,36.61,36.68,36.49,36.5,39800.0,28.262,28.316,28.1693,28.1771,39800.0
2008-10-03 15:20:00,36.51,36.52,36.28,36.44,87600.0,28.1848,28.1925,28.0072,28.1308,87600.0
2008-10-03 15:30:00,36.41,36.64,36.34,36.36,146000.0,28.1076,28.2851,28.0536,28.069,146000.0
2008-10-03 15:40:00,36.36,36.36,35.99,36.01,212200.0,28.069,28.069,27.7834,27.7988,212200.0
2008-10-03 15:50:00,36.02,36.4,36.01,36.26,467000.0,27.8065,28.0999,27.7988,27.9918,467000.0
2008-10-06 09:30:00,35.0,35.0,33.36,33.96,418400.0,27.0191,27.0191,25.7531,26.2163,418400.0
2008-10-06 09:40:00,33.96,34.0,33.51,33.65,166400.0,26.2163,26.2471,25.8689,25.9769,166400.0
2008-10-06 09:50:00,33.65,33.8,33.21,33.29,175900.0,25.9769,26.0927,25.6373,25.699,175900.0
2008-10-06 10:00:00,33.29,33.39,33.08,33.31,149800.0,25.699,25.7762,25.5369,25.7145,149800.0
2008-10-06 10:10:00,33.32,33.32,32.92,32.98,153100.0,25.7222,25.7222,25.4134,25.4597,153100.0
2008-10-06 10:20:00,32.99,33.32,32.99,33.13,531000.0,25.4674,25.7222,25.4674,25.5755,531000.0
2008-10-06 10:30:00,33.13,33.29,32.89,32.89,566200.0,25.5755,25.699,25.3902,25.3902,566200.0
2008-10-06 10:40:00,32.9,33.18,32.5,33.08,468800.0,25.398,25.6141,25.0892,25.5369,468800.0
2008-10-06 10:50:00,33.12,33.44,33.08,33.43,258100.0,25.5678,25.8148,25.5369,25.8071,258100.0
2008-10-06 11:00:00,33.43,33.48,33.24,33.47,121100.0,25.8071,25.8457,25.6604,25.838,121100.0
2008-10-06 11:10:00,33.47,33.56,33.34,33.54,138100.0,25.838,25.9075,25.7376,25.892,138100.0
2008-10-06 11:20:00,33.54,33.7,33.39,33.49,165700.0,25.892,26.0155,25.7762,25.8534,165700.0
2008-10-06 11:30:00,33.48,33.48,33.25,33.34,132100.0,25.8457,25.8457,25.6682,25.7376,132100.0
2008-10-06 11:40:00,33.35,33.42,33.25,33.25,101400.0,25.7453,25.7994,25.6682,25.6682,101400.0
2008-10-06 11:50:00,33.25,33.29,33.12,33.14,156700.0,25.6682,25.699,25.5678,25.5832,156700.0
2008-10-06 12:00:00,33.14,33.32,33.12,33.29,203700.0,25.5832,25.7222,25.5678,25.699,203700.0
2008-10-06 12:10:00,33.29,33.43,33.28,33.41,150400.0,25.699,25.8071,25.6913,25.7917,150400.0
2008-10-06 12:20:00,33.42,33.43,33.28,33.31,249500.0,25.7994,25.8071,25.6913,25.7145,249500.0
2008-10-06 12:30:00,33.3,33.36,33.09,33.11,120700.0,25.7068,25.7531,25.5446,25.5601,120700.0
2008-10-06 12:40:00,33.08,33.34,33.05,33.34,134400.0,25.5369,25.7376,25.5138,25.7376,134400.0
2008-10-06 12:50:00,33.34,33.36,33.28,33.3,60600.0,25.7376,25.7531,25.6913,25.7068,60600.0
2008-10-06 13:00:00,33.3,33.55,33.26,33.3,299100.0,25.7068,25.8997,25.6759,25.7068,299100.0
2008-10-06 13:10:00,33.3,33.37,33.28,33.34,180000.0,25.7068,25.7608,25.6913,25.7376,180000.0
2008-10-06 13:20:00,33.33,33.4,33.26,33.29,114500.0,25.7299,25.7839,25.6759,25.699,114500.0
2008-10-06 13:30:00,33.3,33.34,33.28,33.28,113000.0,25.7068,25.7376,25.6913,25.6913,113000.0
2008-10-06 13:40:00,33.28,33.36,33.1,33.14,272900.0,25.6913,25.7531,25.5524,25.5832,272900.0
2008-10-06 13:50:00,33.14,33.26,32.99,33.17,199300.0,25.5832,25.6759,25.4674,25.6064,199300.0
2008-10-06 14:00:00,33.17,33.17,32.85,32.88,98800.0,25.6064,25.6064,25.3594,25.3825,98800.0
2008-10-06 14:10:00,32.91,32.97,32.7,32.77,189000.0,25.4057,25.452,25.2436,25.2976,189000.0
2008-10-06 14:20:00,32.77,32.78,32.48,32.57,210100.0,25.2976,25.3053,25.0737,25.1432,210100.0
2008-10-06 14:30:00,32.57,32.68,32.45,32.46,283200.0,25.1432,25.2281,25.0506,25.0583,283200.0
2008-10-06 14:40:00,32.46,32.65,32.33,32.46,607000.0,25.0583,25.205,24.9579,25.0583,607000.0
2008-10-06 14:50:00,32.47,32.84,32.34,32.74,233800.0,25.066,25.3516,24.9657,25.2744,233800.0
2008-10-06 15:00:00,32.71,32.81,32.48,32.78,304600.0,25.2513,25.3285,25.0737,25.3053,304600.0
2008-10-06 15:10:00,32.77,33.04,32.63,32.88,206100.0,25.2976,25.506,25.1895,25.3825,206100.0
2008-10-06 15:20:00,32.87,33.28,32.6,33.26,280200.0,25.3748,25.6913,25.1664,25.6759,280200.0
2008-10-06 15:30:00,33.26,33.35,32.98,33.01,245600.0,25.6759,25.7453,25.4597,25.4829,245600.0
2008-10-06 15:40:00,33.01,33.54,32.84,33.44,320100.0,25.4829,25.892,25.3516,25.8148,320100.0
2008-10-06 15:50:00,33.45,33.58,33.0,33.07,748900.0,25.8225,25.9229,25.4752,25.5292,748900.0
2008-10-07 09:30:00,33.51,33.72,33.16,33.72,257100.0,25.8689,26.031,25.5987,26.031,257100.0
2008-10-07 09:40:00,33.7,34.02,33.67,33.79,227200.0,26.0155,26.2626,25.9924,26.085,227200.0
2008-10-07 09:50:00,33.77,33.8,33.16,33.43,123800.0,26.0696,26.0927,25.5987,25.8071,123800.0
2008-10-07 10:00:00,33.43,33.5,33.01,33.31,107200.0,25.8071,25.8611,25.4829,25.7145,107200.0
2008-10-07 10:10:00,33.34,33.5,33.34,33.35,166300.0,25.7376,25.8611,25.7376,25.7453,166300.0
2008-10-07 10:20:00,33.36,33.69,33.27,33.67,89200.0,25.7531,26.0078,25.6836,25.9924,89200.0
2008-10-07 10:30:00,33.68,33.7,33.46,33.59,79700.0,26.0001,26.0155,25.8303,25.9306,79700.0
2008-10-07 10:40:00,33.61,33.66,33.36,33.57,51700.0,25.9461,25.9847,25.7531,25.9152,51700.0
2008-10-07 10:50:00,33.56,33.57,33.3,33.38,175300.0,25.9075,25.9152,25.7068,25.7685,175300.0
2008-10-07 11:00:00,33.38,33.46,33.28,33.41,143200.0,25.7685,25.8303,25.6913,25.7917,143200.0
2008-10-07 11:10:00,33.4,33.42,33.14,33.16,87900.0,25.7839,25.7994,25.5832,25.5987,87900.0
2008-10-07 11:20:00,33.17,33.18,32.97,33.12,63900.0,25.6064,25.6141,25.452,25.5678,63900.0
2008-10-07 11:30:00,33.12,33.32,33.1,33.16,94300.0,25.5678,25.7222,25.5524,25.5987,94300.0
2008-10-07 11:40:00,33.17,33.41,33.12,33.39,56300.0,25.6064,25.7917,25.5678,25.7762,56300.0
2008-10-07 11:50:00,33.37,33.37,33.05,33.08,46800.0,25.7608,25.7608,25.5138,25.5369,46800.0
2008-10-07 12:00:00,33.1,33.16,32.82,32.84,81900.0,25.5524,25.5987,25.3362,25.3516,81900.0
2008-10-07 12:10:00,32.87,33.09,32.83,33.06,33400.0,25.3748,25.5446,25.3439,25.5215,33400.0
2008-10-07 12:20:00,33.07,33.17,32.72,32.8,289400.0,25.5292,25.6064,25.259,25.3208,289400.0
2008-10-07 12:30:00,32.79,32.87,32.55,32.61,180500.0,25.313,25.3748,25.1278,25.1741,180500.0
2008-10-07 12:40:00,32.62,32.73,32.34,32.45,135600.0,25.1818,25.2667,24.9657,25.0506,135600.0
2008-10-07 12:50:00,32.41,32.68,32.4,32.63,51100.0,25.0197,25.2281,25.012,25.1895,51100.0
2008-10-07 13:00:00,32.63,32.91,32.61,32.83,68300.0,25.1895,25.4057,25.1741,25.3439,68300.0
2008-10-07 13:10:00,32.85,32.95,32.5,32.53,72100.0,25.3594,25.4366,25.0892,25.1123,72100.0
2008-10-07 13:20:00,32.53,32.58,32.05,32.11,192500.0,25.1123,25.1509,24.7418,24.7881,192500.0
2008-10-07 13:30:00,32.11,32.49,32.11,32.43,83300.0,24.7881,25.0815,24.7881,25.0351,83300.0
2008-10-07 13:40:00,32.42,32.44,32.0,32.01,150200.0,25.0274,25.0429,24.7032,24.7109,150200.0
2008-10-07 13:50:00,32.0,32.14,31.86,31.9,176000.0,24.7032,24.8113,24.5951,24.626,176000.0
2008-10-07 14:00:00,31.9,32.22,31.84,32.12,90700.0,24.626,24.873,24.5797,24.7958,90700.0
2008-10-07 14:10:00,32.12,32.4,31.78,32.2,147000.0,24.7958,25.012,24.5333,24.8576,147000.0
2008-10-07 14:20:00,32.2,32.54,32.18,32.45,128300.0,24.8576,25.1201,24.8421,25.0506,128300.0
2008-10-07 14:30:00,32.48,32.7,32.25,32.36,89000.0,25.0737,25.2436,24.8962,24.9811,89000.0
2008-10-07 14:40:00,32.37,32.57,32.25,32.44,180400.0,24.9888,25.1432,24.8962,25.0429,180400.0
2008-10-07 14:50:00,32.43,32.56,32.17,32.26,120900.0,25.0351,25.1355,24.8344,24.9039,120900.0
2008-10-07 15:00:00,32.27,32.27,31.9,32.13,186000.0,24.9116,24.9116,24.626,24.8035,186000.0
2008-10-07 15:10:00,32.09,32.33,31.9,31.97,167300.0,24.7727,24.9579,24.626,24.68,167300.0
2008-10-07 15:20:00,31.95,32.08,31.76,32.08,102500.0,24.6646,24.7649,24.5179,24.7649,102500.0
2008-10-07 15:30:00,32.09,32.23,31.8,31.81,125200.0,24.7727,24.8807,24.5488,24.5565,125200.0
2008-10-07 15:40:00,31.8,31.86,31.61,31.67,354400.0,24.5488,24.5951,24.4021,24.4484,354400.0
2008-10-07 15:50:00,31.67,31.8,31.39,31.46,690100.0,24.4484,24.5488,24.2323,24.2863,690100.0
2008-10-08 09:30:00,29.38,30.71,29.38,30.68,259700.0,22.6806,23.7073,22.6806,23.6842,259700.0
2008-10-08 09:40:00,30.65,31.22,30.5,31.21,580700.0,23.661,24.101,23.5452,24.0933,580700.0
2008-10-08 09:50:00,31.23,31.52,30.8,30.91,314900.0,24.1088,24.3326,23.7768,23.8617,314900.0
2008-10-08 10:00:00,30.92,31.16,30.63,30.7,252900.0,23.8695,24.0547,23.6456,23.6996,252900.0
2008-10-08 10:10:00,30.7,30.9,30.45,30.48,137300.0,23.6996,23.854,23.5066,23.5298,137300.0
2008-10-08 10:20:00,30.46,30.53,30.1,30.29,189000.0,23.5143,23.5684,23.2364,23.3831,189000.0
2008-10-08 10:30:00,30.28,30.5,30.06,30.24,166400.0,23.3754,23.5452,23.2056,23.3445,166400.0
2008-10-08 10:40:00,30.25,30.35,29.7,29.76,92800.0,23.3522,23.4294,22.9276,22.974,92800.0
2008-10-08 10:50:00,29.72,30.16,29.72,30.05,223300.0,22.9431,23.2828,22.9431,23.1978,223300.0
2008-10-08 11:00:00,30.05,30.08,29.75,29.89,410500.0,23.1978,23.221,22.9662,23.0743,410500.0
2008-10-08 11:10:00,29.87,29.99,29.78,29.99,217700.0,23.0589,23.1515,22.9894,23.1515,217700.0
2008-10-08 11:20:00,29.98,30.19,29.9,29.98,232800.0,23.1438,23.3059,23.082,23.1438,232800.0
2008-10-08 11:30:00,29.97,29.99,29.59,29.78,230600.0,23.1361,23.1515,22.8427,22.9894,230600.0
2008-10-08 11:40:00,29.77,29.82,29.44,29.66,205000.0,22.9817,23.0203,22.7269,22.8968,205000.0
2008-10-08 11:50:00,29.67,29.72,29.4,29.71,227800.0,22.9045,22.9431,22.6961,22.9354,227800.0
2008-10-08 12:00:00,29.71,29.72,29.16,29.3,111800.0,22.9354,22.9431,22.5108,22.6189,111800.0
2008-10-08 12:10:00,29.26,29.5,29.2,29.41,113400.0,22.588,22.7732,22.5417,22.7038,113400.0
2008-10-08 12:20:00,29.42,29.51,29.17,29.2,148300.0,22.7115,22.781,22.5185,22.5417,148300.0
2008-10-08 12:30:00,29.2,29.4,29.04,29.18,162300.0,22.5417,22.6961,22.4181,22.5262,162300.0
2008-10-08 12:40:00,29.18,29.39,29.16,29.22,241600.0,22.5262,22.6883,22.5108,22.5571,241600.0
2008-10-08 12:50:00,29.2,29.56,29.2,29.51,158600.0,22.5417,22.8196,22.5417,22.781,158600.0
2008-10-08 13:00:00,29.5,30.08,29.5,30.08,279900.0,22.7732,23.221,22.7732,23.221,279900.0
2008-10-08 13:10:00,30.07,30.21,29.96,30.1,274100.0,23.2133,23.3213,23.1284,23.2364,274100.0
2008-10-08 13:20:00,30.12,30.16,29.77,29.77,217100.0,23.2519,23.2828,22.9817,22.9817,217100.0
2008-10-08 13:30:00,29.78,30.05,29.75,29.95,269900.0,22.9894,23.1978,22.9662,23.1206,269900.0
2008-10-08 13:40:00,29.95,30.3,29.87,30.14,395300.0,23.1206,23.3908,23.0589,23.2673,395300.0
2008-10-08 13:50:00,30.14,30.6,30.12,30.54,357900.0,23.2673,23.6224,23.2519,23.5761,357900.0
2008-10-08 14:00:00,30.5,30.65,30.34,30.43,296100.0,23.5452,23.661,23.4217,23.4912,296100.0
2008-10-08 14:10:00,30.43,30.43,30.19,30.32,288700.0,23.4912,23.4912,23.3059,23.4063,288700.0
2008-10-08 14:20:00,30.32,30.62,30.32,30.38,361600.0,23.4063,23.6379,23.4063,23.4526,361600.0
2008-10-08 14:30:00,30.38,30.47,30.06,30.13,292100.0,23.4526,23.5221,23.2056,23.2596,292100.0
2008-10-08 14:40:00,30.13,30.2,29.77,29.93,306400.0,23.2596,23.3136,22.9817,23.1052,306400.0
2008-10-08 14:50:00,29.9,30.29,29.89,30.2,488500.0,23.082,23.3831,23.0743,23.3136,488500.0
2008-10-08 15:00:00,30.2,30.25,29.85,30.12,403200.0,23.3136,23.3522,23.0434,23.2519,403200.0
2008-10-08 15:10:00,30.12,30.23,29.96,30.17,390000.0,23.2519,23.3368,23.1284,23.2905,390000.0
2008-10-08 15:20:00,30.21,30.28,29.98,30.02,444900.0,23.3213,23.3754,23.1438,23.1747,444900.0
2008-10-08 15:30:00,30.04,30.13,29.56,29.57,376700.0,23.1901,23.2596,22.8196,22.8273,376700.0
2008-10-08 15:40:00,29.59,29.96,29.47,29.84,564600.0,22.8427,23.1284,22.7501,23.0357,564600.0
2008-10-08 15:50:00,29.87,29.94,29.35,29.4,229800.0,23.0589,23.1129,22.6575,22.6961,229800.0
2008-10-09 09:30:00,30.51,31.0,30.37,30.67,126400.0,23.5529,23.9312,23.4449,23.6765,126400.0
2008-10-09 09:40:00,30.73,31.15,30.73,30.78,313600.0,23.7228,24.047,23.7228,23.7614,313600.0
2008-10-09 09:50:00,30.77,31.02,30.62,30.72,100400.0,23.7537,23.9466,23.6379,23.7151,100400.0
2008-10-09 10:00:00,30.75,30.76,30.48,30.69,189300.0,23.7382,23.7459,23.5298,23.6919,189300.0
2008-10-09 10:10:00,30.69,30.82,30.54,30.68,140400.0,23.6919,23.7923,23.5761,23.6842,140400.0
2008-10-09 10:20:00,30.7,30.76,30.31,30.37,106800.0,23.6996,23.7459,23.3985,23.4449,106800.0
2008-10-09 10:30:00,30.35,30.59,30.33,30.33,200600.0,23.4294,23.6147,23.414,23.414,200600.0
2008-10-09 10:40:00,30.34,30.48,30.04,30.33,127400.0,23.4217,23.5298,23.1901,23.414,127400.0
2008-10-09 10:50:00,30.35,30.36,29.97,30.0,133500.0,23.4294,23.4371,23.1361,23.1592,133500.0
2008-10-09 11:00:00,29.99,30.11,29.64,29.87,128400.0,23.1515,23.2442,22.8813,23.0589,128400.0
2008-10-09 11:10:00,29.87,30.16,29.81,30.16,162200.0,23.0589,23.2828,23.0126,23.2828,162200.0
2008-10-09 11:20:00,30.17,30.25,29.83,30.09,74400.0,23.2905,23.3522,23.028,23.2287,74400.0
2008-10-09 11:30:00,30.08,30.4,30.0,30.22,121800.0,23.221,23.468,23.1592,23.3291,121800.0
2008-10-09 11:40:00,30.23,30.57,30.18,30.39,65200.0,23.3368,23.5993,23.2982,23.4603,65200.0
2008-10-09 11:50:00,30.39,30.43,29.97,30.01,195800.0,23.4603,23.4912,23.1361,23.167,195800.0
2008-10-09 12:00:00,30.05,30.19,29.9,30.13,40300.0,23.1978,23.3059,23.082,23.2596,40300.0
2008-10-09 12:10:00,30.14,30.33,30.06,30.25,23000.0,23.2673,23.414,23.2056,23.3522,23000.0
2008-10-09 12:20:00,30.17,30.31,30.14,30.14,28400.0,23.2905,23.3985,23.2673,23.2673,28400.0
2008-10-09 12:30:00,30.2,30.23,30.04,30.11,20400.0,23.3136,23.3368,23.1901,23.2442,20400.0
2008-10-09 12:40:00,30.08,30.13,29.8,29.82,41900.0,23.221,23.2596,23.0048,23.0203,41900.0
2008-10-09 12:50:00,29.81,29.97,29.78,29.9,31200.0,23.0126,23.1361,22.9894,23.082,31200.0
2008-10-09 13:00:00,29.95,30.05,29.87,29.97,26400.0,23.1206,23.1978,23.0589,23.1361,26400.0
2008-10-09 13:10:00,29.97,30.24,29.97,30.13,50600.0,23.1361,23.3445,23.1361,23.2596,50600.0
2008-10-09 13:20:00,30.04,30.36,29.91,30.27,81400.0,23.1901,23.4371,23.0898,23.3677,81400.0
2008-10-09 13:30:00,30.26,30.37,29.93,30.0,82600.0,23.3599,23.4449,23.1052,23.1592,82600.0
2008-10-09 13:40:00,30.0,30.12,29.89,29.96,31900.0,23.1592,23.2519,23.0743,23.1284,31900.0
2008-10-09 13:50:00,30.01,30.03,29.84,30.01,98100.0,23.167,23.1824,23.0357,23.167,98100.0
2008-10-09 14:00:00,29.96,30.05,29.86,30.01,60900.0,23.1284,23.1978,23.0512,23.167,60900.0
2008-10-09 14:10:00,30.06,30.07,29.67,29.78,111700.0,23.2056,23.2133,22.9045,22.9894,111700.0
2008-10-09 14:20:00,29.8,29.89,29.67,29.77,42400.0,23.0048,23.0743,22.9045,22.9817,42400.0
2008-10-09 14:30:00,29.8,29.89,29.63,29.73,52800.0,23.0048,23.0743,22.8736,22.9508,52800.0
2008-10-09 14:40:00,29.78,29.93,29.68,29.76,64000.0,22.9894,23.1052,22.9122,22.974,64000.0
2008-10-09 14:50:00,29.76,29.81,29.53,29.59,104800.0,22.974,23.0126,22.7964,22.8427,104800.0
2008-10-09 15:00:00,29.61,29.64,29.38,29.57,209700.0,22.8582,22.8813,22.6806,22.8273,209700.0
2008-10-09 15:10:00,29.57,29.57,29.14,29.14,217600.0,22.8273,22.8273,22.4953,22.4953,217600.0
2008-10-09 15:20:00,29.12,29.47,29.11,29.15,125500.0,22.4799,22.7501,22.4722,22.5031,125500.0
2008-10-09 15:30:00,29.17,29.34,28.84,28.86,138900.0,22.5185,22.6497,22.2637,22.2792,138900.0
2008-10-09 15:40:00,28.89,28.9,28.23,28.39,351300.0,22.3023,22.3101,21.7928,21.9164,351300.0
2008-10-09 15:50:00,28.4,28.78,28.3,28.38,424900.0,21.9241,22.2174,21.8469,21.9086,424900.0
2008-10-10 09:30:00,29.68,29.87,28.28,28.89,317000.0,22.9122,23.0589,21.8314,22.3023,317000.0
2008-10-10 09:40:00,28.93,30.26,28.84,29.69,275200.0,22.3332,23.3599,22.2637,22.9199,275200.0
2008-10-10 09:50:00,29.54,29.63,28.83,29.03,301500.0,22.8041,22.8736,22.256,22.4104,301500.0
2008-10-10 10:00:00,29.06,29.88,28.99,29.57,284300.0,22.4336,23.0666,22.3795,22.8273,284300.0
2008-10-10 10:10:00,29.52,29.99,29.47,29.59,244700.0,22.7887,23.1515,22.7501,22.8427,244700.0
2008-10-10 10:20:00,29.62,29.8,29.36,29.44,173000.0,22.8659,23.0048,22.6652,22.7269,173000.0
2008-10-10 10:30:00,29.44,29.44,28.64,28.93,231400.0,22.7269,22.7269,22.1093,22.3332,231400.0
2008-10-10 10:40:00,28.91,28.98,28.26,28.84,173100.0,22.3178,22.3718,21.816,22.2637,173100.0
2008-10-10 10:50:00,28.8,29.04,28.64,28.71,156100.0,22.2329,22.4181,22.1093,22.1634,156100.0
2008-10-10 11:00:00,28.77,28.8,28.46,28.51,145700.0,22.2097,22.2329,21.9704,22.009,145700.0
2008-10-10 11:10:00,28.51,28.51,28.06,28.14,131300.0,22.009,22.009,21.6616,21.7234,131300.0
2008-10-10 11:20:00,28.13,28.2,27.86,27.92,115800.0,21.7156,21.7697,21.5072,21.5535,115800.0
2008-10-10 11:30:00,27.91,28.0,27.76,27.97,209200.0,21.5458,21.6153,21.43,21.5921,209200.0
2008-10-10 11:40:00,27.97,28.17,27.65,27.65,158100.0,21.5921,21.7465,21.3451,21.3451,158100.0
2008-10-10 11:50:00,27.6,27.67,27.26,27.58,116100.0,21.3065,21.3605,21.044,21.2911,116100.0
2008-10-10 12:00:00,27.58,28.06,27.49,27.72,77500.0,21.2911,21.6616,21.2216,21.3991,77500.0
2008-10-10 12:10:00,27.78,28.31,27.71,28.14,137600.0,21.4455,21.8546,21.3914,21.7234,137600.0
2008-10-10 12:20:00,28.15,28.37,27.95,28.09,99100.0,21.7311,21.9009,21.5767,21.6848,99100.0
2008-10-10 12:30:00,28.03,28.09,27.78,27.92,131400.0,21.6384,21.6848,21.4455,21.5535,131400.0
2008-10-10 12:40:00,27.83,28.57,27.82,28.2,215800.0,21.4841,22.0553,21.4763,21.7697,215800.0
2008-10-10 12:50:00,28.18,28.48,28.02,28.46,192600.0,21.7542,21.9858,21.6307,21.9704,192600.0
2008-10-10 13:00:00,28.46,28.55,28.15,28.3,225800.0,21.9704,22.0399,21.7311,21.8469,225800.0
2008-10-10 13:10:00,28.27,28.27,27.76,27.79,81000.0,21.8237,21.8237,21.43,21.4532,81000.0
2008-10-10 13:20:00,27.76,28.15,27.71,28.12,95200.0,21.43,21.7311,21.3914,21.7079,95200.0
2008-10-10 13:30:00,28.13,28.26,27.9,28.08,149400.0,21.7156,21.816,21.5381,21.677,149400.0
2008-10-10 13:40:00,28.05,28.05,27.51,27.57,118100.0,21.6539,21.6539,21.237,21.2833,118100.0
2008-10-10 13:50:00,27.56,27.97,27.48,27.93,117700.0,21.2756,21.5921,21.2139,21.5612,117700.0
2008-10-10 14:00:00,27.93,28.5,27.87,28.5,156300.0,21.5612,22.0013,21.5149,22.0013,156300.0
2008-10-10 14:10:00,28.49,28.68,27.97,27.97,229000.0,21.9936,22.1402,21.5921,21.5921,229000.0
2008-10-10 14:20:00,28.0,28.18,27.71,27.71,130200.0,21.6153,21.7542,21.3914,21.3914,130200.0
2008-10-10 14:30:00,27.75,27.93,27.47,27.84,146200.0,21.4223,21.5612,21.2061,21.4918,146200.0
2008-10-10 14:40:00,27.9,28.14,27.75,28.0,136800.0,21.5381,21.7234,21.4223,21.6153,136800.0
2008-10-10 14:50:00,28.0,28.19,27.96,28.05,208900.0,21.6153,21.762,21.5844,21.6539,208900.0
2008-10-10 15:00:00,28.02,28.29,28.0,28.27,292100.0,21.6307,21.8392,21.6153,21.8237,292100.0
2008-10-10 15:10:00,28.26,29.23,28.24,29.12,504500.0,21.816,22.5648,21.8006,22.4799,504500.0
2008-10-10 15:20:00,29.11,29.84,28.67,29.12,668300.0,22.4722,23.0357,22.1325,22.4799,668300.0
2008-10-10 15:30:00,29.11,30.32,29.09,29.78,359600.0,22.4722,23.4063,22.4567,22.9894,359600.0
2008-10-10 15:40:00,29.82,30.54,29.28,30.09,491800.0,23.0203,23.5761,22.6034,23.2287,491800.0
2008-10-10 15:50:00,30.06,30.34,29.6,30.06,346300.0,23.2056,23.4217,22.8504,23.2056,346300.0
2008-10-13 09:30:00,33.87,34.4,33.78,34.29,326100.0,26.1468,26.5559,26.0773,26.471,326100.0
2008-10-13 09:40:00,34.24,34.24,33.69,33.77,128300.0,26.4324,26.4324,26.0078,26.0696,128300.0
2008-10-13 09:50:00,33.8,33.8,33.36,33.5,99400.0,26.0927,26.0927,25.7531,25.8611,99400.0
2008-10-13 10:00:00,33.52,33.53,33.26,33.43,126400.0,25.8766,25.8843,25.6759,25.8071,126400.0
2008-10-13 10:10:00,33.41,33.62,33.24,33.59,44100.0,25.7917,25.9538,25.6604,25.9306,44100.0
2008-10-13 10:20:00,33.59,33.85,33.45,33.75,147100.0,25.9306,26.1313,25.8225,26.0541,147100.0
2008-10-13 10:30:00,33.75,33.82,33.62,33.75,745900.0,26.0541,26.1082,25.9538,26.0541,745900.0
2008-10-13 10:40:00,33.75,33.79,33.69,33.73,90800.0,26.0541,26.085,26.0078,26.0387,90800.0
2008-10-13 10:50:00,33.72,33.74,33.58,33.74,102900.0,26.031,26.0464,25.9229,26.0464,102900.0
2008-10-13 11:00:00,33.74,33.88,33.7,33.82,127300.0,26.0464,26.1545,26.0155,26.1082,127300.0
2008-10-13 11:10:00,33.81,33.86,33.7,33.75,28000.0,26.1005,26.1391,26.0155,26.0541,28000.0
2008-10-13 11:20:00,33.75,33.89,33.7,33.86,106100.0,26.0541,26.1622,26.0155,26.1391,106100.0
2008-10-13 11:30:00,33.87,33.95,33.87,33.95,103100.0,26.1468,26.2085,26.1468,26.2085,103100.0
2008-10-13 11:40:00,33.95,34.0,33.86,33.91,142200.0,26.2085,26.2471,26.1391,26.1777,142200.0
2008-10-13 11:50:00,33.94,34.05,33.92,34.05,97600.0,26.2008,26.2857,26.1854,26.2857,97600.0
2008-10-13 12:00:00,34.05,34.05,33.96,34.03,103100.0,26.2857,26.2857,26.2163,26.2703,103100.0
2008-10-13 12:10:00,34.05,34.4,34.04,34.4,148200.0,26.2857,26.5559,26.278,26.5559,148200.0
2008-10-13 12:20:00,34.4,34.47,34.37,34.45,81400.0,26.5559,26.61,26.5328,26.5945,81400.0
2008-10-13 12:30:00,34.45,34.49,34.42,34.45,70200.0,26.5945,26.6254,26.5714,26.5945,70200.0
2008-10-13 12:40:00,34.45,34.65,34.44,34.65,157400.0,26.5945,26.7489,26.5868,26.7489,157400.0
2008-10-13 12:50:00,34.64,34.72,34.6,34.68,178700.0,26.7412,26.803,26.7103,26.7721,178700.0
2008-10-13 13:00:00,34.63,34.84,34.55,34.64,189300.0,26.7335,26.8956,26.6717,26.7412,189300.0
2008-10-13 13:10:00,34.66,34.72,34.55,34.66,83500.0,26.7566,26.803,26.6717,26.7566,83500.0
2008-10-13 13:20:00,34.66,34.88,34.64,34.84,85700.0,26.7566,26.9265,26.7412,26.8956,85700.0
2008-10-13 13:30:00,34.84,34.96,34.83,34.84,74800.0,26.8956,26.9882,26.8879,26.8956,74800.0
2008-10-13 13:40:00,34.84,34.87,34.69,34.74,152400.0,26.8956,26.9188,26.7798,26.8184,152400.0
2008-10-13 13:50:00,34.73,34.73,34.5,34.54,106600.0,26.8107,26.8107,26.6331,26.664,106600.0
2008-10-13 14:00:00,34.53,34.72,34.48,34.54,164800.0,26.6563,26.803,26.6177,26.664,164800.0
2008-10-13 14:10:00,34.53,34.72,34.45,34.71,50400.0,26.6563,26.803,26.5945,26.7952,50400.0
2008-10-13 14:20:00,34.71,34.73,34.2,34.2,61200.0,26.7952,26.8107,26.4015,26.4015,61200.0
2008-10-13 14:30:00,34.22,34.62,34.2,34.62,171500.0,26.417,26.7258,26.4015,26.7258,171500.0
2008-10-13 14:40:00,34.61,34.96,34.61,34.93,97000.0,26.718,26.9882,26.718,26.9651,97000.0
2008-10-13 14:50:00,34.94,35.12,34.8,35.02,168000.0,26.9728,27.1117,26.8647,27.0345,168000.0
2008-10-13 15:00:00,35.03,35.32,35.02,35.3,212800.0,27.0423,27.2661,27.0345,27.2507,212800.0
2008-10-13 15:10:00,35.27,35.39,35.18,35.28,225100.0,27.2275,27.3202,27.1581,27.2353,225100.0
2008-10-13 15:20:00,35.29,35.6,35.25,35.49,203200.0,27.243,27.4823,27.2121,27.3974,203200.0
2008-10-13 15:30:00,35.49,35.76,35.29,35.76,421100.0,27.3974,27.6058,27.243,27.6058,421100.0
2008-10-13 15:40:00,35.79,36.01,35.79,35.98,629600.0,27.629,27.7988,27.629,27.7756,629600.0
2008-10-13 15:50:00,35.98,36.84,35.93,36.31,918800.0,27.7756,28.4395,27.737,28.0304,918800.0
2008-10-14 09:30:00,37.73,38.04,37.43,37.44,332500.0,29.1266,29.3659,28.895,28.9027,332500.0
2008-10-14 09:40:00,37.4,37.4,36.3,36.53,508600.0,28.8718,28.8718,28.0227,28.2002,508600.0
2008-10-14 09:50:00,36.53,36.74,36.21,36.27,246000.0,28.2002,28.3623,27.9532,27.9995,246000.0
2008-10-14 10:00:00,36.27,36.66,36.01,36.15,212600.0,27.9995,28.3006,27.7988,27.9069,212600.0
2008-10-14 10:10:00,36.14,36.25,35.89,36.13,205600.0,27.8992,27.9841,27.7062,27.8914,205600.0
2008-10-14 10:20:00,36.12,36.27,36.01,36.16,122000.0,27.8837,27.9995,27.7988,27.9146,122000.0
2008-10-14 10:30:00,36.14,36.28,35.84,35.9,303100.0,27.8992,28.0072,27.6676,27.7139,303100.0
2008-10-14 10:40:00,35.9,35.96,34.91,35.25,396200.0,27.7139,27.7602,26.9496,27.2121,396200.0
2008-10-14 10:50:00,35.27,35.77,35.27,35.62,307400.0,27.2275,27.6135,27.2275,27.4977,307400.0
2008-10-14 11:00:00,35.67,35.7,35.23,35.41,110500.0,27.5363,27.5595,27.1967,27.3356,110500.0
2008-10-14 11:10:00,35.37,35.67,35.17,35.67,156900.0,27.3047,27.5363,27.1503,27.5363,156900.0
2008-10-14 11:20:00,35.64,36.14,35.32,36.07,162600.0,27.5132,27.8992,27.2661,27.8451,162600.0
2008-10-14 11:30:00,36.08,36.24,36.0,36.13,46700.0,27.8528,27.9764,27.7911,27.8914,46700.0
2008-10-14 11:40:00,36.13,36.51,36.09,36.5,79600.0,27.8914,28.1848,27.8606,28.1771,79600.0
2008-10-14 11:50:00,36.45,36.48,36.2,36.29,30900.0,28.1385,28.1616,27.9455,28.015,30900.0
2008-10-14 12:00:00,36.21,36.28,35.85,36.27,24500.0,27.9532,28.0072,27.6753,27.9995,24500.0
2008-10-14 12:10:00,36.22,36.5,36.19,36.45,81000.0,27.9609,28.1771,27.9378,28.1385,81000.0
2008-10-14 12:20:00,36.42,36.49,36.36,36.47,51700.0,28.1153,28.1693,28.069,28.1539,51700.0
2008-10-14 12:30:00,36.5,36.59,36.38,36.57,54600.0,28.1771,28.2465,28.0844,28.2311,54600.0
2008-10-14 12:40:00,36.57,36.63,36.45,36.53,21400.0,28.2311,28.2774,28.1385,28.2002,21400.0
2008-10-14 12:50:00,36.55,36.6,36.33,36.38,15500.0,28.2157,28.2543,28.0458,28.0844,15500.0
2008-10-14 13:00:00,36.34,36.38,36.17,36.33,43700.0,28.0536,28.0844,27.9223,28.0458,43700.0
2008-10-14 13:10:00,36.29,36.29,35.88,36.0,39400.0,28.015,28.015,27.6984,27.7911,39400.0
2008-10-14 13:20:00,36.02,36.09,35.9,35.96,20500.0,27.8065,27.8606,27.7139,27.7602,20500.0
2008-10-14 13:30:00,35.94,36.25,35.91,36.06,106400.0,27.7448,27.9841,27.7216,27.8374,106400.0
2008-10-14 13:40:00,36.06,36.23,35.86,35.98,29300.0,27.8374,27.9686,27.683,27.7756,29300.0
2008-10-14 13:50:00,36.0,36.0,35.69,35.82,66100.0,27.7911,27.7911,27.5518,27.6521,66100.0
2008-10-14 14:00:00,35.83,35.99,35.65,35.79,56200.0,27.6598,27.7834,27.5209,27.629,56200.0
2008-10-14 14:10:00,35.77,35.8,35.27,35.5,71900.0,27.6135,27.6367,27.2275,27.4051,71900.0
2008-10-14 14:20:00,35.51,35.88,35.32,35.85,131900.0,27.4128,27.6984,27.2661,27.6753,131900.0
2008-10-14 14:30:00,35.95,35.98,35.46,35.67,127500.0,27.7525,27.7756,27.3742,27.5363,127500.0
2008-10-14 14:40:00,35.69,35.87,35.32,35.45,122600.0,27.5518,27.6907,27.2661,27.3665,122600.0
2008-10-14 14:50:00,35.5,35.84,35.45,35.71,129100.0,27.4051,27.6676,27.3665,27.5672,129100.0
2008-10-14 15:00:00,35.73,36.2,35.65,36.14,206800.0,27.5826,27.9455,27.5209,27.8992,206800.0
2008-10-14 15:10:00,36.15,36.51,36.15,36.29,184900.0,27.9069,28.1848,27.9069,28.015,184900.0
2008-10-14 15:20:00,36.29,36.71,36.17,36.71,228300.0,28.015,28.3392,27.9223,28.3392,228300.0
2008-10-14 15:30:00,36.72,36.92,36.28,36.38,274100.0,28.3469,28.5013,28.0072,28.0844,274100.0
2008-10-14 15:40:00,36.4,36.76,36.36,36.7,599100.0,28.0999,28.3778,28.069,28.3315,599100.0
2008-10-14 15:50:00,36.7,36.7,36.06,36.11,474500.0,28.3315,28.3315,27.8374,27.876,474500.0
2008-10-15 09:30:00,33.89,33.92,33.46,33.65,131000.0,26.1622,26.1854,25.8303,25.9769,131000.0
2008-10-15 09:40:00,33.65,33.66,33.15,33.31,340200.0,25.9769,25.9847,25.591,25.7145,340200.0
2008-10-15 09:50:00,33.33,33.65,33.15,33.5,243900.0,25.7299,25.9769,25.591,25.8611,243900.0
2008-10-15 10:00:00,33.47,33.48,32.87,32.88,178900.0,25.838,25.8457,25.3748,25.3825,178900.0
2008-10-15 10:10:00,32.87,32.93,32.53,32.79,179300.0,25.3748,25.4211,25.1123,25.313,179300.0
2008-10-15 10:20:00,32.8,32.88,32.48,32.69,131400.0,25.3208,25.3825,25.0737,25.2358,131400.0
2008-10-15 10:30:00,32.66,33.16,32.65,33.16,31800.0,25.2127,25.5987,25.205,25.5987,31800.0
2008-10-15 10:40:00,33.15,33.25,32.39,32.4,112200.0,25.591,25.6682,25.0043,25.012,112200.0
2008-10-15 10:50:00,32.4,32.51,32.29,32.34,131600.0,25.012,25.0969,24.9271,24.9657,131600.0
2008-10-15 11:00:00,32.34,32.34,32.09,32.16,175300.0,24.9657,24.9657,24.7727,24.8267,175300.0
2008-10-15 11:10:00,32.16,32.42,32.16,32.34,153800.0,24.8267,25.0274,24.8267,24.9657,153800.0
2008-10-15 11:20:00,32.32,32.32,31.95,32.17,223600.0,24.9502,24.9502,24.6646,24.8344,223600.0
2008-10-15 11:30:00,32.16,32.45,32.08,32.45,48300.0,24.8267,25.0506,24.7649,25.0506,48300.0
2008-10-15 11:40:00,32.46,32.66,32.45,32.66,129500.0,25.0583,25.2127,25.0506,25.2127,129500.0
2008-10-15 11:50:00,32.67,32.8,32.54,32.54,39600.0,25.2204,25.3208,25.1201,25.1201,39600.0
2008-10-15 12:00:00,32.59,32.86,32.59,32.81,36200.0,25.1586,25.3671,25.1586,25.3285,36200.0
2008-10-15 12:10:00,32.83,32.94,32.6,32.72,23100.0,25.3439,25.4288,25.1664,25.259,23100.0
2008-10-15 12:20:00,32.66,32.76,32.31,32.66,75100.0,25.2127,25.2899,24.9425,25.2127,75100.0
2008-10-15 12:30:00,32.67,32.67,32.42,32.59,258500.0,25.2204,25.2204,25.0274,25.1586,258500.0
2008-10-15 12:40:00,32.58,32.67,32.37,32.56,33100.0,25.1509,25.2204,24.9888,25.1355,33100.0
2008-10-15 12:50:00,32.5,32.75,32.45,32.67,49200.0,25.0892,25.2822,25.0506,25.2204,49200.0
2008-10-15 13:00:00,32.61,32.61,32.42,32.5,19800.0,25.1741,25.1741,25.0274,25.0892,19800.0
2008-10-15 13:10:00,32.52,32.53,32.22,32.22,33900.0,25.1046,25.1123,24.873,24.873,33900.0
2008-10-15 13:20:00,32.27,32.39,32.16,32.27,43800.0,24.9116,25.0043,24.8267,24.9116,43800.0
2008-10-15 13:30:00,32.31,32.31,31.99,32.1,81400.0,24.9425,24.9425,24.6955,24.7804,81400.0
2008-10-15 13:40:00,32.09,32.21,32.01,32.19,50200.0,24.7727,24.8653,24.7109,24.8499,50200.0
2008-10-15 13:50:00,32.16,32.27,31.98,32.08,101500.0,24.8267,24.9116,24.6877,24.7649,101500.0
2008-10-15 14:00:00,32.1,32.14,31.92,32.14,115200.0,24.7804,24.8113,24.6414,24.8113,115200.0
2008-10-15 14:10:00,32.1,32.17,31.92,31.92,64000.0,24.7804,24.8344,24.6414,24.6414,64000.0
2008-10-15 14:20:00,31.96,32.34,31.94,32.32,217900.0,24.6723,24.9657,24.6569,24.9502,217900.0
2008-10-15 14:30:00,32.31,32.56,32.31,32.34,123100.0,24.9425,25.1355,24.9425,24.9657,123100.0
2008-10-15 14:40:00,32.39,32.79,32.39,32.65,136500.0,25.0043,25.313,25.0043,25.205,136500.0
2008-10-15 14:50:00,32.68,32.7,32.35,32.35,158100.0,25.2281,25.2436,24.9734,24.9734,158100.0
2008-10-15 15:00:00,32.34,32.75,32.15,32.74,173400.0,24.9657,25.2822,24.819,25.2744,173400.0
2008-10-15 15:10:00,32.73,32.86,32.48,32.63,121200.0,25.2667,25.3671,25.0737,25.1895,121200.0
2008-10-15 15:20:00,32.65,32.78,32.34,32.38,225200.0,25.205,25.3053,24.9657,24.9965,225200.0
2008-10-15 15:30:00,32.47,32.47,31.92,32.14,242300.0,25.066,25.066,24.6414,24.8113,242300.0
2008-10-15 15:40:00,32.15,32.32,31.57,31.61,311700.0,24.819,24.9502,24.3712,24.4021,311700.0
2008-10-15 15:50:00,31.61,31.98,30.86,31.18,607100.0,24.4021,24.6877,23.8231,24.0702,607100.0
2008-10-16 09:30:00,29.34,29.89,29.11,29.85,480500.0,22.6497,23.0743,22.4722,23.0434,480500.0
2008-10-16 09:40:00,29.84,30.45,29.8,30.3,138400.0,23.0357,23.5066,23.0048,23.3908,138400.0
2008-10-16 09:50:00,30.3,30.39,29.77,30.11,240700.0,23.3908,23.4603,22.9817,23.2442,240700.0
2008-10-16 10:00:00,30.08,30.08,29.55,29.7,165300.0,23.221,23.221,22.8118,22.9276,165300.0
2008-10-16 10:10:00,29.7,29.73,29.13,29.14,330800.0,22.9276,22.9508,22.4876,22.4953,330800.0
2008-10-16 10:20:00,29.11,29.42,28.88,28.92,189700.0,22.4722,22.7115,22.2946,22.3255,189700.0
2008-10-16 10:30:00,28.86,28.93,28.47,28.55,177100.0,22.2792,22.3332,21.9781,22.0399,177100.0
2008-10-16 10:40:00,28.56,28.86,28.5,28.86,189700.0,22.0476,22.2792,22.0013,22.2792,189700.0
2008-10-16 10:50:00,28.85,28.93,28.26,28.31,111600.0,22.2715,22.3332,21.816,21.8546,111600.0
2008-10-16 11:00:00,28.33,28.38,27.95,27.96,181500.0,21.87,21.9086,21.5767,21.5844,181500.0
2008-10-16 11:10:00,27.98,28.23,27.84,28.2,126800.0,21.5998,21.7928,21.4918,21.7697,126800.0
2008-10-16 11:20:00,28.15,28.46,28.14,28.26,146700.0,21.7311,21.9704,21.7234,21.816,146700.0
2008-10-16 11:30:00,28.28,28.86,28.27,28.6,153000.0,21.8314,22.2792,21.8237,22.0785,153000.0
2008-10-16 11:40:00,28.6,28.98,28.44,28.89,176500.0,22.0785,22.3718,21.955,22.3023,176500.0
2008-10-16 11:50:00,28.84,29.08,28.63,28.92,79400.0,22.2637,22.449,22.1016,22.3255,79400.0
2008-10-16 12:00:00,28.84,28.98,28.58,28.67,116200.0,22.2637,22.3718,22.063,22.1325,116200.0
2008-10-16 12:10:00,28.71,29.44,28.7,29.09,144800.0,22.1634,22.7269,22.1557,22.4567,144800.0
2008-10-16 12:20:00,29.1,29.48,29.08,29.11,127000.0,22.4645,22.7578,22.449,22.4722,127000.0
2008-10-16 12:30:00,29.1,29.32,29.02,29.23,142200.0,22.4645,22.6343,22.4027,22.5648,142200.0
2008-10-16 12:40:00,29.25,29.35,28.81,29.03,52100.0,22.5803,22.6575,22.2406,22.4104,52100.0
2008-10-16 12:50:00,29.05,29.25,28.8,28.94,89700.0,22.4259,22.5803,22.2329,22.3409,89700.0
2008-10-16 13:00:00,28.85,29.07,28.68,28.68,97700.0,22.2715,22.4413,22.1402,22.1402,97700.0
2008-10-16 13:10:00,28.72,29.36,28.66,29.18,213800.0,22.1711,22.6652,22.1248,22.5262,213800.0
2008-10-16 13:20:00,29.19,29.39,29.06,29.22,132700.0,22.5339,22.6883,22.4336,22.5571,132700.0
2008-10-16 13:30:00,29.23,29.3,28.68,28.7,276000.0,22.5648,22.6189,22.1402,22.1557,276000.0
2008-10-16 13:40:00,28.7,28.98,28.68,28.88,62400.0,22.1557,22.3718,22.1402,22.2946,62400.0
2008-10-16 13:50:00,28.85,29.39,28.83,29.2,64200.0,22.2715,22.6883,22.256,22.5417,64200.0
2008-10-16 14:00:00,29.22,29.31,28.92,29.04,73600.0,22.5571,22.6266,22.3255,22.4181,73600.0
2008-10-16 14:10:00,28.99,29.16,28.9,29.01,74300.0,22.3795,22.5108,22.3101,22.395,74300.0
2008-10-16 14:20:00,28.98,29.04,28.75,28.8,106400.0,22.3718,22.4181,22.1943,22.2329,106400.0
2008-10-16 14:30:00,28.8,29.07,28.65,29.04,92900.0,22.2329,22.4413,22.1171,22.4181,92900.0
2008-10-16 14:40:00,29.06,29.58,28.96,29.58,109600.0,22.4336,22.835,22.3564,22.835,109600.0
2008-10-16 14:50:00,29.54,29.85,29.48,29.61,227700.0,22.8041,23.0434,22.7578,22.8582,227700.0
2008-10-16 15:00:00,29.59,30.12,29.54,30.12,254800.0,22.8427,23.2519,22.8041,23.2519,254800.0
2008-10-16 15:10:00,30.12,30.32,29.99,30.1,238400.0,23.2519,23.4063,23.1515,23.2364,238400.0
2008-10-16 15:20:00,30.09,30.13,29.89,30.05,161700.0,23.2287,23.2596,23.0743,23.1978,161700.0
2008-10-16 15:30:00,30.06,30.26,29.87,30.18,274300.0,23.2056,23.3599,23.0589,23.2982,274300.0
2008-10-16 15:40:00,30.2,30.73,30.13,30.66,334700.0,23.3136,23.7228,23.2596,23.6687,334700.0
2008-10-16 15:50:00,30.66,31.03,30.47,30.71,386100.0,23.6687,23.9544,23.5221,23.7073,386100.0
2008-10-17 09:30:00,28.14,28.57,28.0,28.5,309300.0,21.7234,22.0553,21.6153,22.0013,309300.0
2008-10-17 09:40:00,28.49,29.0,28.49,28.92,240000.0,21.9936,22.3873,21.9936,22.3255,240000.0
2008-10-17 09:50:00,28.93,29.06,28.77,29.05,163900.0,22.3332,22.4336,22.2097,22.4259,163900.0
2008-10-17 10:00:00,29.04,29.24,28.93,28.93,158600.0,22.4181,22.5725,22.3332,22.3332,158600.0
2008-10-17 10:10:00,28.95,29.03,28.71,28.95,58000.0,22.3487,22.4104,22.1634,22.3487,58000.0
2008-10-17 10:20:00,28.99,29.0,28.82,29.0,41600.0,22.3795,22.3873,22.2483,22.3873,41600.0
2008-10-17 10:30:00,28.99,29.07,28.84,29.05,124100.0,22.3795,22.4413,22.2637,22.4259,124100.0
2008-10-17 10:40:00,29.03,29.49,29.0,29.49,53400.0,22.4104,22.7655,22.3873,22.7655,53400.0
2008-10-17 10:50:00,29.49,29.62,29.33,29.4,68800.0,22.7655,22.8659,22.642,22.6961,68800.0
2008-10-17 11:00:00,29.4,29.55,29.14,29.46,76900.0,22.6961,22.8118,22.4953,22.7424,76900.0
2008-10-17 11:10:00,29.5,29.5,29.09,29.09,47900.0,22.7732,22.7732,22.4567,22.4567,47900.0
2008-10-17 11:20:00,29.06,29.16,28.96,29.05,29400.0,22.4336,22.5108,22.3564,22.4259,29400.0
2008-10-17 11:30:00,29.01,29.19,28.96,28.97,84300.0,22.395,22.5339,22.3564,22.3641,84300.0
2008-10-17 11:40:00,29.05,29.23,28.99,29.19,29000.0,22.4259,22.5648,22.3795,22.5339,29000.0
2008-10-17 11:50:00,29.23,29.25,29.14,29.15,23000.0,22.5648,22.5803,22.4953,22.5031,23000.0
2008-10-17 12:00:00,29.19,29.29,29.16,29.29,51500.0,22.5339,22.6111,22.5108,22.6111,51500.0
2008-10-17 12:10:00,29.35,29.46,29.28,29.37,36800.0,22.6575,22.7424,22.6034,22.6729,36800.0
2008-10-17 12:20:00,29.37,29.5,29.35,29.41,58200.0,22.6729,22.7732,22.6575,22.7038,58200.0
2008-10-17 12:30:00,29.41,29.5,29.32,29.5,40800.0,22.7038,22.7732,22.6343,22.7732,40800.0
2008-10-17 12:40:00,29.49,29.74,29.47,29.67,74500.0,22.7655,22.9585,22.7501,22.9045,74500.0
2008-10-17 12:50:00,29.67,29.97,29.61,29.94,125300.0,22.9045,23.1361,22.8582,23.1129,125300.0
2008-10-17 13:00:00,29.95,30.12,29.92,29.92,91800.0,23.1206,23.2519,23.0975,23.0975,91800.0
2008-10-17 13:10:00,29.92,30.07,29.8,30.07,116500.0,23.0975,23.2133,23.0048,23.2133,116500.0
2008-10-17 13:20:00,30.05,30.35,30.05,30.28,102200.0,23.1978,23.4294,23.1978,23.3754,102200.0
2008-10-17 13:30:00,30.3,30.55,30.24,30.52,108900.0,23.3908,23.5838,23.3445,23.5607,108900.0
2008-10-17 13:40:00,30.53,30.64,29.94,29.99,149400.0,23.5684,23.6533,23.1129,23.1515,149400.0
2008-10-17 13:50:00,30.0,30.3,29.95,30.25,86100.0,23.1592,23.3908,23.1206,23.3522,86100.0
2008-10-17 14:00:00,30.27,30.61,30.27,30.31,175000.0,23.3677,23.6301,23.3677,23.3985,175000.0
2008-10-17 14:10:00,30.32,30.37,30.17,30.17,51200.0,23.4063,23.4449,23.2905,23.2905,51200.0
2008-10-17 14:20:00,30.15,30.18,30.03,30.18,189200.0,23.275,23.2982,23.1824,23.2982,189200.0
2008-10-17 14:30:00,30.2,30.62,30.2,30.28,279300.0,23.3136,23.6379,23.3136,23.3754,279300.0
2008-10-17 14:40:00,30.22,30.33,30.0,30.31,98500.0,23.3291,23.414,23.1592,23.3985,98500.0
2008-10-17 14:50:00,30.28,30.31,30.08,30.19,63300.0,23.3754,23.3985,23.221,23.3059,63300.0
2008-10-17 15:00:00,30.22,30.59,30.17,30.34,105500.0,23.3291,23.6147,23.2905,23.4217,105500.0
2008-10-17 15:10:00,30.34,30.34,29.94,30.03,111800.0,23.4217,23.4217,23.1129,23.1824,111800.0
2008-10-17 15:20:00,30.03,30.03,29.59,29.89,67200.0,23.1824,23.1824,22.8427,23.0743,67200.0
2008-10-17 15:30:00,29.91,30.11,29.4,29.63,196100.0,23.0898,23.2442,22.6961,22.8736,196100.0
2008-10-17 15:40:00,29.62,29.96,29.3,29.67,190800.0,22.8659,23.1284,22.6189,22.9045,190800.0
2008-10-17 15:50:00,29.68,29.75,29.18,29.45,373300.0,22.9122,22.9662,22.5262,22.7346,373300.0
2008-10-20 09:30:00,30.19,30.3,29.95,30.14,281000.0,23.3059,23.3908,23.1206,23.2673,281000.0
2008-10-20 09:40:00,30.12,30.24,29.89,30.12,201200.0,23.2519,23.3445,23.0743,23.2519,201200.0
2008-10-20 09:50:00,30.15,30.42,30.13,30.35,164300.0,23.275,23.4835,23.2596,23.4294,164300.0
2008-10-20 10:00:00,30.36,30.6,30.3,30.35,144900.0,23.4371,23.6224,23.3908,23.4294,144900.0
2008-10-20 10:10:00,30.37,30.46,30.2,30.21,216300.0,23.4449,23.5143,23.3136,23.3213,216300.0
2008-10-20 10:20:00,30.22,30.25,29.91,29.91,72400.0,23.3291,23.3522,23.0898,23.0898,72400.0
2008-10-20 10:30:00,29.95,30.24,29.94,30.05,64000.0,23.1206,23.3445,23.1129,23.1978,64000.0
2008-10-20 10:40:00,30.09,30.15,29.95,30.08,42200.0,23.2287,23.275,23.1206,23.221,42200.0
2008-10-20 10:50:00,30.11,30.17,29.76,29.92,28300.0,23.2442,23.2905,22.974,23.0975,28300.0
2008-10-20 11:00:00,29.8,29.87,29.67,29.67,9500.0,23.0048,23.0589,22.9045,22.9045,9500.0
2008-10-20 11:10:00,29.63,29.7,29.5,29.64,48000.0,22.8736,22.9276,22.7732,22.8813,48000.0
2008-10-20 11:20:00,29.68,29.77,29.54,29.65,135600.0,22.9122,22.9817,22.8041,22.889,135600.0
2008-10-20 11:30:00,29.68,29.74,29.59,29.71,125300.0,22.9122,22.9585,22.8427,22.9354,125300.0
2008-10-20 11:40:00,29.71,29.9,29.63,29.81,57100.0,22.9354,23.082,22.8736,23.0126,57100.0
2008-10-20 11:50:00,29.81,29.93,29.73,29.8,44900.0,23.0126,23.1052,22.9508,23.0048,44900.0
2008-10-20 12:00:00,29.78,29.87,29.71,29.78,19700.0,22.9894,23.0589,22.9354,22.9894,19700.0
2008-10-20 12:10:00,29.78,30.04,29.75,29.96,46800.0,22.9894,23.1901,22.9662,23.1284,46800.0
2008-10-20 12:20:00,29.97,30.03,29.82,29.91,37800.0,23.1361,23.1824,23.0203,23.0898,37800.0
2008-10-20 12:30:00,29.91,30.08,29.82,29.9,45700.0,23.0898,23.221,23.0203,23.082,45700.0
2008-10-20 12:40:00,29.93,30.0,29.8,30.0,47300.0,23.1052,23.1592,23.0048,23.1592,47300.0
2008-10-20 12:50:00,29.95,30.07,29.86,30.0,38500.0,23.1206,23.2133,23.0512,23.1592,38500.0
2008-10-20 13:00:00,29.99,29.99,29.81,29.94,47500.0,23.1515,23.1515,23.0126,23.1129,47500.0
2008-10-20 13:10:00,29.94,30.09,29.92,30.09,55700.0,23.1129,23.2287,23.0975,23.2287,55700.0
2008-10-20 13:20:00,30.08,30.18,30.01,30.11,59100.0,23.221,23.2982,23.167,23.2442,59100.0
2008-10-20 13:30:00,30.11,30.19,30.0,30.04,43900.0,23.2442,23.3059,23.1592,23.1901,43900.0
2008-10-20 13:40:00,30.04,30.22,30.0,30.18,34200.0,23.1901,23.3291,23.1592,23.2982,34200.0
2008-10-20 13:50:00,30.18,30.24,30.08,30.1,31200.0,23.2982,23.3445,23.221,23.2364,31200.0
2008-10-20 14:00:00,30.09,30.39,30.09,30.31,69800.0,23.2287,23.4603,23.2287,23.3985,69800.0
2008-10-20 14:10:00,30.31,30.35,30.08,30.2,25000.0,23.3985,23.4294,23.221,23.3136,25000.0
2008-10-20 14:20:00,30.19,30.24,30.03,30.08,66400.0,23.3059,23.3445,23.1824,23.221,66400.0
2008-10-20 14:30:00,30.09,30.15,30.0,30.15,79800.0,23.2287,23.275,23.1592,23.275,79800.0
2008-10-20 14:40:00,30.15,30.34,30.13,30.33,54800.0,23.275,23.4217,23.2596,23.414,54800.0
2008-10-20 14:50:00,30.3,30.49,30.15,30.47,71300.0,23.3908,23.5375,23.275,23.5221,71300.0
2008-10-20 15:00:00,30.46,30.57,30.18,30.36,107400.0,23.5143,23.5993,23.2982,23.4371,107400.0
2008-10-20 15:10:00,30.36,30.55,30.24,30.51,145000.0,23.4371,23.5838,23.3445,23.5529,145000.0
2008-10-20 15:20:00,30.51,30.55,30.41,30.54,100900.0,23.5529,23.5838,23.4757,23.5761,100900.0
2008-10-20 15:30:00,30.54,30.78,30.41,30.71,238500.0,23.5761,23.7614,23.4757,23.7073,238500.0
2008-10-20 15:40:00,30.68,30.78,30.57,30.71,217700.0,23.6842,23.7614,23.5993,23.7073,217700.0
2008-10-20 15:50:00,30.75,31.0,30.71,30.9,288200.0,23.7382,23.9312,23.7073,23.854,288200.0
2008-10-21 09:30:00,29.13,29.25,28.67,28.82,204500.0,22.4876,22.5803,22.1325,22.2483,204500.0
2008-10-21 09:40:00,28.84,28.97,28.77,28.77,114000.0,22.2637,22.3641,22.2097,22.2097,114000.0
2008-10-21 09:50:00,28.77,28.8,28.6,28.71,94000.0,22.2097,22.2329,22.0785,22.1634,94000.0
2008-10-21 10:00:00,28.75,28.92,28.65,28.84,98300.0,22.1943,22.3255,22.1171,22.2637,98300.0
2008-10-21 10:10:00,28.84,29.08,28.81,28.93,95600.0,22.2637,22.449,22.2406,22.3332,95600.0
2008-10-21 10:20:00,28.94,29.07,28.81,28.86,56700.0,22.3409,22.4413,22.2406,22.2792,56700.0
2008-10-21 10:30:00,28.87,28.88,28.75,28.84,51400.0,22.2869,22.2946,22.1943,22.2637,51400.0
2008-10-21 10:40:00,28.85,28.91,28.75,28.77,27500.0,22.2715,22.3178,22.1943,22.2097,27500.0
2008-10-21 10:50:00,28.77,28.79,28.64,28.69,11300.0,22.2097,22.2251,22.1093,22.1479,11300.0
2008-10-21 11:00:00,28.68,28.78,28.63,28.68,46800.0,22.1402,22.2174,22.1016,22.1402,46800.0
2008-10-21 11:10:00,28.69,28.75,28.67,28.68,13800.0,22.1479,22.1943,22.1325,22.1402,13800.0
2008-10-21 11:20:00,28.67,28.68,28.52,28.58,42100.0,22.1325,22.1402,22.0167,22.063,42100.0
2008-10-21 11:30:00,28.56,28.62,28.54,28.56,89600.0,22.0476,22.0939,22.0322,22.0476,89600.0
2008-10-21 11:40:00,28.56,28.63,28.4,28.4,82900.0,22.0476,22.1016,21.9241,21.9241,82900.0
2008-10-21 11:50:00,28.4,28.4,28.07,28.08,59700.0,21.9241,21.9241,21.6693,21.677,59700.0
2008-10-21 12:00:00,28.08,28.22,28.02,28.21,53000.0,21.677,21.7851,21.6307,21.7774,53000.0
2008-10-21 12:10:00,28.2,28.24,28.01,28.05,45300.0,21.7697,21.8006,21.623,21.6539,45300.0
2008-10-21 12:20:00,28.05,28.18,28.0,28.07,19700.0,21.6539,21.7542,21.6153,21.6693,19700.0
2008-10-21 12:30:00,28.09,28.23,28.03,28.22,22800.0,21.6848,21.7928,21.6384,21.7851,22800.0
2008-10-21 12:40:00,28.21,28.21,28.02,28.09,29300.0,21.7774,21.7774,21.6307,21.6848,29300.0
2008-10-21 12:50:00,28.1,28.13,27.93,27.93,36300.0,21.6925,21.7156,21.5612,21.5612,36300.0
2008-10-21 13:00:00,27.93,28.16,27.92,28.11,26200.0,21.5612,21.7388,21.5535,21.7002,26200.0
2008-10-21 13:10:00,28.11,28.23,28.03,28.19,40200.0,21.7002,21.7928,21.6384,21.762,40200.0
2008-10-21 13:20:00,28.19,28.42,28.07,28.07,45100.0,21.762,21.9395,21.6693,21.6693,45100.0
2008-10-21 13:30:00,28.07,28.11,28.0,28.04,140000.0,21.6693,21.7002,21.6153,21.6462,140000.0
2008-10-21 13:40:00,28.03,28.03,27.87,27.92,83800.0,21.6384,21.6384,21.5149,21.5535,83800.0
2008-10-21 13:50:00,27.93,27.95,27.8,27.9,42100.0,21.5612,21.5767,21.4609,21.5381,42100.0
2008-10-21 14:00:00,27.93,28.07,27.9,27.96,290100.0,21.5612,21.6693,21.5381,21.5844,290100.0
2008-10-21 14:10:00,27.94,28.17,27.9,28.12,143500.0,21.569,21.7465,21.5381,21.7079,143500.0
2008-10-21 14:20:00,28.15,28.33,28.14,28.27,58200.0,21.7311,21.87,21.7234,21.8237,58200.0
2008-10-21 14:30:00,28.3,28.33,28.15,28.31,37800.0,21.8469,21.87,21.7311,21.8546,37800.0
2008-10-21 14:40:00,28.34,28.5,28.26,28.37,53800.0,21.8778,22.0013,21.816,21.9009,53800.0
2008-10-21 14:50:00,28.37,28.41,28.26,28.3,109300.0,21.9009,21.9318,21.816,21.8469,109300.0
2008-10-21 15:00:00,28.35,28.55,28.31,28.45,137300.0,21.8855,22.0399,21.8546,21.9627,137300.0
2008-10-21 15:10:00,28.47,28.5,28.25,28.25,117500.0,21.9781,22.0013,21.8083,21.8083,117500.0
2008-10-21 15:20:00,28.25,28.25,28.02,28.15,124400.0,21.8083,21.8083,21.6307,21.7311,124400.0
2008-10-21 15:30:00,28.11,28.19,27.96,28.04,86900.0,21.7002,21.762,21.5844,21.6462,86900.0
2008-10-21 15:40:00,27.99,28.26,27.75,27.8,232600.0,21.6076,21.816,21.4223,21.4609,232600.0
2008-10-21 15:50:00,27.8,28.19,27.56,27.69,425400.0,21.4609,21.762,21.2756,21.376,425400.0
2008-10-22 09:30:00,25.89,26.14,25.77,25.78,185900.0,19.9864,20.1794,19.8938,19.9015,185900.0
2008-10-22 09:40:00,25.81,25.85,25.69,25.69,239400.0,19.9247,19.9555,19.832,19.832,239400.0
2008-10-22 09:50:00,25.72,25.72,25.46,25.52,140000.0,19.8552,19.8552,19.6545,19.7008,140000.0
2008-10-22 10:00:00,25.47,25.6,25.22,25.29,113400.0,19.6622,19.7625,19.4692,19.5232,113400.0
2008-10-22 10:10:00,25.31,25.55,25.28,25.47,73300.0,19.5387,19.7239,19.5155,19.6622,73300.0
2008-10-22 10:20:00,25.47,25.57,25.26,25.37,34700.0,19.6622,19.7394,19.5001,19.585,34700.0
2008-10-22 10:30:00,25.34,25.57,25.33,25.57,42500.0,19.5618,19.7394,19.5541,19.7394,42500.0
2008-10-22 10:40:00,25.56,25.76,25.47,25.71,80900.0,19.7317,19.8861,19.6622,19.8475,80900.0
2008-10-22 10:50:00,25.73,25.75,25.59,25.65,40000.0,19.8629,19.8783,19.7548,19.8011,40000.0
2008-10-22 11:00:00,25.7,25.71,25.48,25.54,65400.0,19.8397,19.8475,19.6699,19.7162,65400.0
2008-10-22 11:10:00,25.58,25.67,25.49,25.58,86600.0,19.7471,19.8166,19.6776,19.7471,86600.0
2008-10-22 11:20:00,25.54,25.55,25.34,25.43,46900.0,19.7162,19.7239,19.5618,19.6313,46900.0
2008-10-22 11:30:00,25.38,25.55,25.31,25.46,193800.0,19.5927,19.7239,19.5387,19.6545,193800.0
2008-10-22 11:40:00,25.46,25.69,25.46,25.61,29200.0,19.6545,19.832,19.6545,19.7703,29200.0
2008-10-22 11:50:00,25.6,25.62,25.5,25.58,18300.0,19.7625,19.778,19.6853,19.7471,18300.0
2008-10-22 12:00:00,25.61,25.7,25.53,25.7,11300.0,19.7703,19.8397,19.7085,19.8397,11300.0
2008-10-22 12:10:00,25.69,25.75,25.58,25.74,25200.0,19.832,19.8783,19.7471,19.8706,25200.0
2008-10-22 12:20:00,25.76,25.91,25.75,25.77,23200.0,19.8861,20.0019,19.8783,19.8938,23200.0
2008-10-22 12:30:00,25.77,25.8,25.64,25.67,37700.0,19.8938,19.9169,19.7934,19.8166,37700.0
2008-10-22 12:40:00,25.68,25.72,25.49,25.51,30600.0,19.8243,19.8552,19.6776,19.6931,30600.0
2008-10-22 12:50:00,25.51,25.6,25.3,25.35,66400.0,19.6931,19.7625,19.531,19.5696,66400.0
2008-10-22 13:00:00,25.35,25.36,25.18,25.3,92900.0,19.5696,19.5773,19.4383,19.531,92900.0
2008-10-22 13:10:00,25.28,25.34,25.2,25.3,52300.0,19.5155,19.5618,19.4538,19.531,52300.0
2008-10-22 13:20:00,25.3,25.39,25.28,25.38,149400.0,19.531,19.6004,19.5155,19.5927,149400.0
2008-10-22 13:30:00,25.39,25.4,25.13,25.18,49900.0,19.6004,19.6082,19.3997,19.4383,49900.0
2008-10-22 13:40:00,25.17,25.29,25.15,25.26,29500.0,19.4306,19.5232,19.4152,19.5001,29500.0
2008-10-22 13:50:00,25.27,25.39,25.05,25.34,221600.0,19.5078,19.6004,19.338,19.5618,221600.0
2008-10-22 14:00:00,25.37,25.4,25.28,25.29,160900.0,19.585,19.6082,19.5155,19.5232,160900.0
2008-10-22 14:10:00,25.28,25.34,25.18,25.22,79900.0,19.5155,19.5618,19.4383,19.4692,79900.0
2008-10-22 14:20:00,25.25,25.4,25.24,25.37,49000.0,19.4924,19.6082,19.4846,19.585,49000.0
2008-10-22 14:30:00,25.38,25.38,25.07,25.11,76800.0,19.5927,19.5927,19.3534,19.3843,76800.0
2008-10-22 14:40:00,25.11,25.24,24.87,25.24,224800.0,19.3843,19.4846,19.199,19.4846,224800.0
2008-10-22 14:50:00,25.25,25.25,24.89,24.95,206600.0,19.4924,19.4924,19.2144,19.2608,206600.0
2008-10-22 15:00:00,24.95,25.09,24.89,24.98,316400.0,19.2608,19.3688,19.2144,19.2839,316400.0
2008-10-22 15:10:00,24.98,25.05,24.48,24.49,166500.0,19.2839,19.338,18.8979,18.9057,166500.0
2008-10-22 15:20:00,24.48,24.71,24.47,24.58,151800.0,18.8979,19.0755,18.8902,18.9751,151800.0
2008-10-22 15:30:00,24.56,24.58,24.21,24.34,378400.0,18.9597,18.9751,18.6895,18.7899,378400.0
2008-10-22 15:40:00,24.34,24.61,24.09,24.53,443900.0,18.7899,18.9983,18.5969,18.9365,443900.0
2008-10-22 15:50:00,24.53,25.34,24.49,24.98,873500.0,18.9365,19.5618,18.9057,19.2839,873500.0
2008-10-23 09:30:00,23.78,24.51,23.78,24.43,509800.0,18.3576,18.9211,18.3576,18.8593,509800.0
2008-10-23 09:40:00,24.43,24.57,23.87,23.9,287100.0,18.8593,18.9674,18.427,18.4502,287100.0
2008-10-23 09:50:00,23.88,24.24,23.73,24.21,224000.0,18.4348,18.7127,18.319,18.6895,224000.0
2008-10-23 10:00:00,24.21,24.39,24.18,24.21,156400.0,18.6895,18.8285,18.6663,18.6895,156400.0
2008-10-23 10:10:00,24.3,24.42,24.15,24.31,122300.0,18.759,18.8516,18.6432,18.7667,122300.0
2008-10-23 10:20:00,24.34,24.46,24.2,24.38,214700.0,18.7899,18.8825,18.6818,18.8207,214700.0
2008-10-23 10:30:00,24.37,24.46,24.2,24.38,215900.0,18.813,18.8825,18.6818,18.8207,215900.0
2008-10-23 10:40:00,24.38,24.86,24.37,24.59,247700.0,18.8207,19.1913,18.813,18.9829,247700.0
2008-10-23 10:50:00,24.59,24.86,24.56,24.85,159600.0,18.9829,19.1913,18.9597,19.1836,159600.0
2008-10-23 11:00:00,24.85,24.9,24.59,24.68,130900.0,19.1836,19.2222,18.9829,19.0523,130900.0
2008-10-23 11:10:00,24.7,24.7,24.42,24.47,83400.0,19.0678,19.0678,18.8516,18.8902,83400.0
2008-10-23 11:20:00,24.49,24.55,24.4,24.51,71600.0,18.9057,18.952,18.8362,18.9211,71600.0
2008-10-23 11:30:00,24.5,24.83,24.49,24.78,40900.0,18.9134,19.1681,18.9057,19.1295,40900.0
2008-10-23 11:40:00,24.77,24.77,24.5,24.63,95700.0,19.1218,19.1218,18.9134,19.0137,95700.0
2008-10-23 11:50:00,24.63,24.72,24.5,24.7,111800.0,19.0137,19.0832,18.9134,19.0678,111800.0
2008-10-23 12:00:00,24.68,24.68,24.45,24.46,58100.0,19.0523,19.0523,18.8748,18.8825,58100.0
2008-10-23 12:10:00,24.44,24.48,24.24,24.26,88600.0,18.8671,18.8979,18.7127,18.7281,88600.0
2008-10-23 12:20:00,24.25,24.36,23.98,24.06,107900.0,18.7204,18.8053,18.5119,18.5737,107900.0
2008-10-23 12:30:00,24.07,24.19,23.92,23.93,138300.0,18.5814,18.6741,18.4656,18.4733,138300.0
2008-10-23 12:40:00,23.93,24.05,23.75,23.94,112500.0,18.4733,18.566,18.3344,18.4811,112500.0
2008-10-23 12:50:00,23.92,24.06,23.71,23.74,194800.0,18.4656,18.5737,18.3035,18.3267,194800.0
2008-10-23 13:00:00,23.73,23.92,23.53,23.71,187300.0,18.319,18.4656,18.1646,18.3035,187300.0
2008-10-23 13:10:00,23.69,23.92,23.61,23.83,180700.0,18.2881,18.4656,18.2263,18.3962,180700.0
2008-10-23 13:20:00,23.85,23.85,23.6,23.6,86000.0,18.4116,18.4116,18.2186,18.2186,86000.0
2008-10-23 13:30:00,23.56,23.69,23.41,23.5,159300.0,18.1877,18.2881,18.0719,18.1414,159300.0
2008-10-23 13:40:00,23.51,23.76,23.51,23.57,266700.0,18.1491,18.3421,18.1491,18.1954,266700.0
2008-10-23 13:50:00,23.58,23.67,23.44,23.54,151900.0,18.2032,18.2726,18.0951,18.1723,151900.0
2008-10-23 14:00:00,23.55,23.55,23.13,23.32,228700.0,18.18,18.18,17.8558,18.0024,228700.0
2008-10-23 14:10:00,23.32,23.33,22.96,22.96,276500.0,18.0024,18.0102,17.7245,17.7245,276500.0
2008-10-23 14:20:00,22.95,23.21,22.9,23.18,370400.0,17.7168,17.9175,17.6782,17.8944,370400.0
2008-10-23 14:30:00,23.16,23.4,23.04,23.4,305500.0,17.8789,18.0642,17.7863,18.0642,305500.0
2008-10-23 14:40:00,23.4,23.46,23.03,23.05,244300.0,18.0642,18.1105,17.7786,17.794,244300.0
2008-10-23 14:50:00,23.07,23.24,22.95,23.14,228800.0,17.8095,17.9407,17.7168,17.8635,228800.0
2008-10-23 15:00:00,23.17,23.7,23.06,23.68,388800.0,17.8866,18.2958,17.8017,18.2804,388800.0
2008-10-23 15:10:00,23.68,23.98,23.56,23.57,448200.0,18.2804,18.5119,18.1877,18.1954,448200.0
2008-10-23 15:20:00,23.57,23.96,23.53,23.78,392800.0,18.1954,18.4965,18.1646,18.3576,392800.0
2008-10-23 15:30:00,23.79,23.95,23.45,23.46,303300.0,18.3653,18.4888,18.1028,18.1105,303300.0
2008-10-23 15:40:00,23.45,24.42,23.39,24.41,460200.0,18.1028,18.8516,18.0565,18.8439,460200.0
2008-10-23 15:50:00,24.4,24.57,23.98,24.36,398300.0,18.8362,18.9674,18.5119,18.8053,398300.0
2008-10-24 09:30:00,20.57,21.0,20.31,20.59,381000.0,15.8795,16.2115,15.6788,15.895,381000.0
2008-10-24 09:40:00,20.58,21.18,20.55,21.18,367600.0,15.8872,16.3504,15.8641,16.3504,367600.0
2008-10-24 09:50:00,21.16,21.43,21.0,21.35,407400.0,16.335,16.5434,16.2115,16.4817,407400.0
2008-10-24 10:00:00,21.36,21.48,21.04,21.19,274500.0,16.4894,16.582,16.2423,16.3581,274500.0
2008-10-24 10:10:00,21.15,21.32,21.0,21.2,297500.0,16.3273,16.4585,16.2115,16.3659,297500.0
2008-10-24 10:20:00,21.18,21.21,21.0,21.07,228000.0,16.3504,16.3736,16.2115,16.2655,228000.0
2008-10-24 10:30:00,21.07,21.26,20.93,20.97,115300.0,16.2655,16.4122,16.1574,16.1883,115300.0
2008-10-24 10:40:00,20.92,21.23,20.83,21.16,218000.0,16.1497,16.389,16.0802,16.335,218000.0
2008-10-24 10:50:00,21.18,21.39,21.18,21.37,160500.0,16.3504,16.5125,16.3504,16.4971,160500.0
2008-10-24 11:00:00,21.36,21.45,21.3,21.36,87100.0,16.4894,16.5589,16.4431,16.4894,87100.0
2008-10-24 11:10:00,21.36,21.43,21.25,21.42,109300.0,16.4894,16.5434,16.4045,16.5357,109300.0
2008-10-24 11:20:00,21.41,21.7,21.41,21.6,108800.0,16.528,16.7518,16.528,16.6746,108800.0
2008-10-24 11:30:00,21.62,21.89,21.53,21.88,96200.0,16.6901,16.8985,16.6206,16.8908,96200.0
2008-10-24 11:40:00,21.88,21.96,21.72,21.92,408800.0,16.8908,16.9526,16.7673,16.9217,408800.0
2008-10-24 11:50:00,21.91,21.91,21.5,21.69,188900.0,16.914,16.914,16.5975,16.7441,188900.0
2008-10-24 12:00:00,21.69,22.0,21.49,21.57,340700.0,16.7441,16.9834,16.5897,16.6515,340700.0
2008-10-24 12:10:00,21.58,21.67,21.47,21.49,65500.0,16.6592,16.7287,16.5743,16.5897,65500.0
2008-10-24 12:20:00,21.5,21.53,21.15,21.2,113200.0,16.5975,16.6206,16.3273,16.3659,113200.0
2008-10-24 12:30:00,21.19,21.34,21.15,21.25,109500.0,16.3581,16.4739,16.3273,16.4045,109500.0
2008-10-24 12:40:00,21.24,21.24,21.0,21.04,180200.0,16.3967,16.3967,16.2115,16.2423,180200.0
2008-10-24 12:50:00,21.06,21.26,21.05,21.26,122100.0,16.2578,16.4122,16.2501,16.4122,122100.0
2008-10-24 13:00:00,21.27,21.38,21.21,21.21,52400.0,16.4199,16.5048,16.3736,16.3736,52400.0
2008-10-24 13:10:00,21.22,21.6,21.18,21.6,110300.0,16.3813,16.6746,16.3504,16.6746,110300.0
2008-10-24 13:20:00,21.6,21.67,21.31,21.37,273800.0,16.6746,16.7287,16.4508,16.4971,273800.0
2008-10-24 13:30:00,21.35,21.35,21.02,21.05,201300.0,16.4817,16.4817,16.2269,16.2501,201300.0
2008-10-24 13:40:00,21.03,21.1,20.89,20.89,86100.0,16.2346,16.2887,16.1265,16.1265,86100.0
2008-10-24 13:50:00,20.88,21.05,20.85,20.86,94400.0,16.1188,16.2501,16.0957,16.1034,94400.0
2008-10-24 14:00:00,20.83,21.07,20.83,21.02,74700.0,16.0802,16.2655,16.0802,16.2269,74700.0
2008-10-24 14:10:00,21.02,21.33,21.02,21.33,65700.0,16.2269,16.4662,16.2269,16.4662,65700.0
2008-10-24 14:20:00,21.33,21.33,20.91,21.29,305500.0,16.4662,16.4662,16.142,16.4353,305500.0
2008-10-24 14:30:00,21.3,21.59,21.29,21.54,123400.0,16.4431,16.6669,16.4353,16.6283,123400.0
2008-10-24 14:40:00,21.54,21.74,21.33,21.42,186100.0,16.6283,16.7827,16.4662,16.5357,186100.0
2008-10-24 14:50:00,21.41,21.84,21.38,21.79,182400.0,16.528,16.8599,16.5048,16.8213,182400.0
2008-10-24 15:00:00,21.77,22.1,21.71,21.87,451700.0,16.8059,17.0606,16.7596,16.8831,451700.0
2008-10-24 15:10:00,21.88,22.09,21.63,21.65,289100.0,16.8908,17.0529,16.6978,16.7132,289100.0
2008-10-24 15:20:00,21.62,22.0,21.6,21.99,236300.0,16.6901,16.9834,16.6746,16.9757,236300.0
2008-10-24 15:30:00,22.0,22.0,21.6,21.67,156900.0,16.9834,16.9834,16.6746,16.7287,156900.0
2008-10-24 15:40:00,21.7,21.9,21.66,21.89,342200.0,16.7518,16.9062,16.721,16.8985,342200.0
2008-10-24 15:50:00,21.89,21.97,21.5,21.5,578500.0,16.8985,16.9603,16.5975,16.5975,578500.0
2008-10-27 09:30:00,21.3,21.85,21.01,21.3,287700.0,16.4431,16.8676,16.2192,16.4431,287700.0
2008-10-27 09:40:00,21.3,21.43,21.05,21.08,194900.0,16.4431,16.5434,16.2501,16.2732,194900.0
2008-10-27 09:50:00,21.08,21.34,21.07,21.21,143600.0,16.2732,16.4739,16.2655,16.3736,143600.0
2008-10-27 10:00:00,21.24,21.64,21.24,21.28,157600.0,16.3967,16.7055,16.3967,16.4276,157600.0
2008-10-27 10:10:00,21.31,21.32,21.11,21.11,71500.0,16.4508,16.4585,16.2964,16.2964,71500.0
2008-10-27 10:20:00,21.17,21.24,21.09,21.09,111900.0,16.3427,16.3967,16.2809,16.2809,111900.0
2008-10-27 10:30:00,21.14,21.16,20.92,20.99,147400.0,16.3195,16.335,16.1497,16.2037,147400.0
2008-10-27 10:40:00,21.01,21.12,20.78,21.11,117400.0,16.2192,16.3041,16.0416,16.2964,117400.0
2008-10-27 10:50:00,21.1,21.35,21.06,21.34,63800.0,16.2887,16.4817,16.2578,16.4739,63800.0
2008-10-27 11:00:00,21.34,21.37,21.13,21.37,73800.0,16.4739,16.4971,16.3118,16.4971,73800.0
2008-10-27 11:10:00,21.37,21.45,21.19,21.19,113200.0,16.4971,16.5589,16.3581,16.3581,113200.0
2008-10-27 11:20:00,21.2,21.27,21.0,21.08,175700.0,16.3659,16.4199,16.2115,16.2732,175700.0
2008-10-27 11:30:00,21.06,21.2,20.78,20.82,124200.0,16.2578,16.3659,16.0416,16.0725,124200.0
2008-10-27 11:40:00,20.82,21.05,20.69,20.93,79200.0,16.0725,16.2501,15.9722,16.1574,79200.0
2008-10-27 11:50:00,20.91,20.96,20.72,20.78,308000.0,16.142,16.1806,15.9953,16.0416,308000.0
2008-10-27 12:00:00,20.78,20.98,20.78,20.94,175500.0,16.0416,16.196,16.0416,16.1651,175500.0
2008-10-27 12:10:00,20.99,21.0,20.81,20.87,137900.0,16.2037,16.2115,16.0648,16.1111,137900.0
2008-10-27 12:20:00,20.87,20.98,20.65,20.72,195800.0,16.1111,16.196,15.9413,15.9953,195800.0
2008-10-27 12:30:00,20.67,21.0,20.67,20.95,73700.0,15.9567,16.2115,15.9567,16.1729,73700.0
2008-10-27 12:40:00,20.96,21.08,20.96,21.05,222100.0,16.1806,16.2732,16.1806,16.2501,222100.0
2008-10-27 12:50:00,21.06,21.37,21.04,21.37,369500.0,16.2578,16.4971,16.2423,16.4971,369500.0
2008-10-27 13:00:00,21.35,21.5,21.34,21.44,402000.0,16.4817,16.5975,16.4739,16.5511,402000.0
2008-10-27 13:10:00,21.44,21.62,21.42,21.59,220600.0,16.5511,16.6901,16.5357,16.6669,220600.0
2008-10-27 13:20:00,21.59,21.68,21.57,21.66,361300.0,16.6669,16.7364,16.6515,16.721,361300.0
2008-10-27 13:30:00,21.66,21.88,21.66,21.83,287900.0,16.721,16.8908,16.721,16.8522,287900.0
2008-10-27 13:40:00,21.84,22.0,21.83,21.93,247900.0,16.8599,16.9834,16.8522,16.9294,247900.0
2008-10-27 13:50:00,21.91,21.91,21.77,21.79,60200.0,16.914,16.914,16.8059,16.8213,60200.0
2008-10-27 14:00:00,21.79,21.81,21.67,21.74,105900.0,16.8213,16.8368,16.7287,16.7827,105900.0
2008-10-27 14:10:00,21.74,21.74,21.41,21.43,154200.0,16.7827,16.7827,16.528,16.5434,154200.0
2008-10-27 14:20:00,21.41,21.43,20.98,21.04,310900.0,16.528,16.5434,16.196,16.2423,310900.0
2008-10-27 14:30:00,21.0,21.26,20.96,21.2,55000.0,16.2115,16.4122,16.1806,16.3659,55000.0
2008-10-27 14:40:00,21.2,21.49,21.12,21.39,148300.0,16.3659,16.5897,16.3041,16.5125,148300.0
2008-10-27 14:50:00,21.39,21.45,21.25,21.25,264100.0,16.5125,16.5589,16.4045,16.4045,264100.0
2008-10-27 15:00:00,21.26,21.48,21.26,21.46,175300.0,16.4122,16.582,16.4122,16.5666,175300.0
2008-10-27 15:10:00,21.46,21.64,21.39,21.48,166000.0,16.5666,16.7055,16.5125,16.582,166000.0
2008-10-27 15:20:00,21.48,21.62,21.43,21.59,324500.0,16.582,16.6901,16.5434,16.6669,324500.0
2008-10-27 15:30:00,21.58,21.77,21.54,21.67,195500.0,16.6592,16.8059,16.6283,16.7287,195500.0
2008-10-27 15:40:00,21.66,21.66,21.4,21.55,362600.0,16.721,16.721,16.5203,16.6361,362600.0
2008-10-27 15:50:00,21.55,21.59,20.81,20.9,454900.0,16.6361,16.6669,16.0648,16.1343,454900.0
2008-10-28 09:30:00,23.16,23.22,22.82,22.86,501500.0,17.8789,17.9252,17.6165,17.6473,501500.0
2008-10-28 09:40:00,22.86,23.08,22.76,23.02,489700.0,17.6473,17.8172,17.5701,17.7709,489700.0
2008-10-28 09:50:00,23.02,23.06,22.86,22.88,321200.0,17.7709,17.8017,17.6473,17.6628,321200.0
2008-10-28 10:00:00,22.89,22.89,22.62,22.78,331700.0,17.6705,17.6705,17.4621,17.5856,331700.0
2008-10-28 10:10:00,22.78,22.9,22.64,22.69,227500.0,17.5856,17.6782,17.4775,17.5161,227500.0
2008-10-28 10:20:00,22.68,22.86,22.59,22.65,442900.0,17.5084,17.6473,17.4389,17.4852,442900.0
2008-10-28 10:30:00,22.65,22.72,22.55,22.57,349800.0,17.4852,17.5393,17.408,17.4235,349800.0
2008-10-28 10:40:00,22.56,22.6,22.38,22.53,219600.0,17.4157,17.4466,17.2768,17.3926,219600.0
2008-10-28 10:50:00,22.53,22.58,22.14,22.18,419000.0,17.3926,17.4312,17.0915,17.1224,419000.0
2008-10-28 11:00:00,22.17,22.39,22.12,22.28,333600.0,17.1147,17.2845,17.0761,17.1996,333600.0
2008-10-28 11:10:00,22.27,22.56,22.27,22.52,158100.0,17.1919,17.4157,17.1919,17.3849,158100.0
2008-10-28 11:20:00,22.53,22.57,22.33,22.47,118900.0,17.3926,17.4235,17.2382,17.3463,118900.0
2008-10-28 11:30:00,22.46,22.59,22.44,22.57,189500.0,17.3385,17.4389,17.3231,17.4235,189500.0
2008-10-28 11:40:00,22.57,22.65,22.45,22.46,213100.0,17.4235,17.4852,17.3308,17.3385,213100.0
2008-10-28 11:50:00,22.46,22.5,22.36,22.41,206700.0,17.3385,17.3694,17.2613,17.2999,206700.0
2008-10-28 12:00:00,22.38,22.48,22.31,22.48,115400.0,17.2768,17.354,17.2228,17.354,115400.0
2008-10-28 12:10:00,22.5,22.52,22.44,22.51,92900.0,17.3694,17.3849,17.3231,17.3771,92900.0
2008-10-28 12:20:00,22.51,22.52,22.41,22.49,109700.0,17.3771,17.3849,17.2999,17.3617,109700.0
2008-10-28 12:30:00,22.49,22.72,22.46,22.69,226200.0,17.3617,17.5393,17.3385,17.5161,226200.0
2008-10-28 12:40:00,22.7,22.8,22.65,22.78,100100.0,17.5238,17.601,17.4852,17.5856,100100.0
2008-10-28 12:50:00,22.78,22.9,22.78,22.85,105000.0,17.5856,17.6782,17.5856,17.6396,105000.0
2008-10-28 13:00:00,22.86,23.0,22.41,22.99,722800.0,17.6473,17.7554,17.2999,17.7477,722800.0
2008-10-28 13:10:00,22.99,23.1,22.92,22.93,121600.0,17.7477,17.8326,17.6937,17.7014,121600.0
2008-10-28 13:20:00,22.94,22.97,22.83,22.93,125300.0,17.7091,17.7323,17.6242,17.7014,125300.0
2008-10-28 13:30:00,22.91,22.94,22.77,22.77,92600.0,17.6859,17.7091,17.5779,17.5779,92600.0
2008-10-28 13:40:00,22.77,22.89,22.73,22.82,62300.0,17.5779,17.6705,17.547,17.6165,62300.0
2008-10-28 13:50:00,22.8,22.81,22.53,22.59,150200.0,17.601,17.6087,17.3926,17.4389,150200.0
2008-10-28 14:00:00,22.57,22.69,22.57,22.64,112400.0,17.4235,17.5161,17.4235,17.4775,112400.0
2008-10-28 14:10:00,22.64,22.75,22.6,22.67,249700.0,17.4775,17.5624,17.4466,17.5007,249700.0
2008-10-28 14:20:00,22.67,23.0,22.67,22.99,386900.0,17.5007,17.7554,17.5007,17.7477,386900.0
2008-10-28 14:30:00,22.99,23.23,22.96,23.05,531100.0,17.7477,17.933,17.7245,17.794,531100.0
2008-10-28 14:40:00,23.06,23.27,23.02,23.25,347900.0,17.8017,17.9638,17.7709,17.9484,347900.0
2008-10-28 14:50:00,23.25,23.57,23.24,23.53,158500.0,17.9484,18.1954,17.9407,18.1646,158500.0
2008-10-28 15:00:00,23.53,23.62,23.34,23.38,278900.0,18.1646,18.234,18.0179,18.0488,278900.0
2008-10-28 15:10:00,23.41,23.81,23.41,23.76,287700.0,18.0719,18.3807,18.0719,18.3421,287700.0
2008-10-28 15:20:00,23.76,24.24,23.76,24.2,389800.0,18.3421,18.7127,18.3421,18.6818,389800.0
2008-10-28 15:30:00,24.2,24.37,23.98,24.26,340300.0,18.6818,18.813,18.5119,18.7281,340300.0
2008-10-28 15:40:00,24.27,24.83,24.26,24.61,680400.0,18.7358,19.1681,18.7281,18.9983,680400.0
2008-10-28 15:50:00,24.61,25.25,24.5,25.19,826700.0,18.9983,19.4924,18.9134,19.446,826700.0
2008-10-29 09:30:00,22.9,23.04,22.41,22.82,167500.0,17.6782,17.7863,17.2999,17.6165,167500.0
2008-10-29 09:40:00,22.8,23.31,22.8,23.21,320800.0,17.601,17.9947,17.601,17.9175,320800.0
2008-10-29 09:50:00,23.19,23.35,23.02,23.23,161800.0,17.9021,18.0256,17.7709,17.933,161800.0
2008-10-29 10:00:00,23.19,23.41,23.08,23.38,164600.0,17.9021,18.0719,17.8172,18.0488,164600.0
2008-10-29 10:10:00,23.41,23.68,23.33,23.56,188400.0,18.0719,18.2804,18.0102,18.1877,188400.0
2008-10-29 10:20:00,23.56,23.69,23.54,23.56,144700.0,18.1877,18.2881,18.1723,18.1877,144700.0
2008-10-29 10:30:00,23.54,23.61,23.35,23.37,97800.0,18.1723,18.2263,18.0256,18.041,97800.0
2008-10-29 10:40:00,23.38,23.51,23.3,23.42,124400.0,18.0488,18.1491,17.987,18.0796,124400.0
2008-10-29 10:50:00,23.42,23.57,23.19,23.46,113400.0,18.0796,18.1954,17.9021,18.1105,113400.0
2008-10-29 11:00:00,23.47,23.61,23.39,23.56,135100.0,18.1182,18.2263,18.0565,18.1877,135100.0
2008-10-29 11:10:00,23.56,23.59,23.43,23.53,119700.0,18.1877,18.2109,18.0874,18.1646,119700.0
2008-10-29 11:20:00,23.59,23.69,23.52,23.63,126200.0,18.2109,18.2881,18.1568,18.2418,126200.0
2008-10-29 11:30:00,23.66,23.74,23.63,23.64,177000.0,18.2649,18.3267,18.2418,18.2495,177000.0
2008-10-29 11:40:00,23.65,23.79,23.62,23.78,168500.0,18.2572,18.3653,18.234,18.3576,168500.0
2008-10-29 11:50:00,23.78,23.88,23.77,23.84,126000.0,18.3576,18.4348,18.3498,18.4039,126000.0
2008-10-29 12:00:00,23.85,23.9,23.72,23.77,71800.0,18.4116,18.4502,18.3112,18.3498,71800.0
2008-10-29 12:10:00,23.77,23.78,23.64,23.72,72700.0,18.3498,18.3576,18.2495,18.3112,72700.0
2008-10-29 12:20:00,23.74,24.06,23.73,24.02,175700.0,18.3267,18.5737,18.319,18.5428,175700.0
2008-10-29 12:30:00,24.03,24.28,24.03,24.2,153500.0,18.5505,18.7435,18.5505,18.6818,153500.0
2008-10-29 12:40:00,24.16,24.19,23.99,24.19,245700.0,18.6509,18.6741,18.5197,18.6741,245700.0
2008-10-29 12:50:00,24.2,24.27,24.14,24.16,276400.0,18.6818,18.7358,18.6355,18.6509,276400.0
2008-10-29 13:00:00,24.23,24.32,24.19,24.25,175100.0,18.7049,18.7744,18.6741,18.7204,175100.0
2008-10-29 13:10:00,24.25,24.26,24.04,24.06,116300.0,18.7204,18.7281,18.5583,18.5737,116300.0
2008-10-29 13:20:00,24.07,24.36,24.07,24.36,148900.0,18.5814,18.8053,18.5814,18.8053,148900.0
2008-10-29 13:30:00,24.37,24.62,24.36,24.56,303600.0,18.813,19.006,18.8053,18.9597,303600.0
2008-10-29 13:40:00,24.56,24.57,24.46,24.51,183500.0,18.9597,18.9674,18.8825,18.9211,183500.0
2008-10-29 13:50:00,24.49,24.56,24.34,24.41,187300.0,18.9057,18.9597,18.7899,18.8439,187300.0
2008-10-29 14:00:00,24.4,24.46,24.01,24.01,215500.0,18.8362,18.8825,18.5351,18.5351,215500.0
2008-10-29 14:10:00,24.01,24.37,24.0,24.36,111700.0,18.5351,18.813,18.5274,18.8053,111700.0
2008-10-29 14:20:00,24.36,24.53,23.78,24.14,352500.0,18.8053,18.9365,18.3576,18.6355,352500.0
2008-10-29 14:30:00,24.17,24.18,23.75,24.18,267700.0,18.6586,18.6663,18.3344,18.6663,267700.0
2008-10-29 14:40:00,24.18,24.42,24.17,24.38,115900.0,18.6663,18.8516,18.6586,18.8207,115900.0
2008-10-29 14:50:00,24.38,24.42,24.11,24.31,259800.0,18.8207,18.8516,18.6123,18.7667,259800.0
2008-10-29 15:00:00,24.31,24.4,24.07,24.14,111000.0,18.7667,18.8362,18.5814,18.6355,111000.0
2008-10-29 15:10:00,24.1,24.65,24.08,24.65,147800.0,18.6046,19.0292,18.5891,19.0292,147800.0
2008-10-29 15:20:00,24.65,24.9,24.61,24.61,337400.0,19.0292,19.2222,18.9983,18.9983,337400.0
2008-10-29 15:30:00,24.62,24.89,24.51,24.8,1137600.0,19.006,19.2144,18.9211,19.145,1137600.0
2008-10-29 15:40:00,24.81,26.17,24.8,25.56,1481200.0,19.1527,20.2026,19.145,19.7317,1481200.0
2008-10-29 15:50:00,25.57,25.7,24.34,24.54,1826400.0,19.7394,19.8397,18.7899,18.9443,1826400.0
2008-10-30 09:30:00,28.66,28.66,28.3,28.44,439600.0,22.1248,22.1248,21.8469,21.955,439600.0
2008-10-30 09:40:00,28.43,28.81,28.36,28.72,430300.0,21.9472,22.2406,21.8932,22.1711,430300.0
2008-10-30 09:50:00,28.73,28.73,28.35,28.45,390600.0,22.1788,22.1788,21.8855,21.9627,390600.0
2008-10-30 10:00:00,28.45,28.8,28.43,28.78,460300.0,21.9627,22.2329,21.9472,22.2174,460300.0
2008-10-30 10:10:00,28.78,28.78,28.46,28.62,378000.0,22.2174,22.2174,21.9704,22.0939,378000.0
2008-10-30 10:20:00,28.63,28.67,28.5,28.54,250200.0,22.1016,22.1325,22.0013,22.0322,250200.0
2008-10-30 10:30:00,28.54,28.56,28.43,28.51,337900.0,22.0322,22.0476,21.9472,22.009,337900.0
2008-10-30 10:40:00,28.51,28.51,28.18,28.23,435800.0,22.009,22.009,21.7542,21.7928,435800.0
2008-10-30 10:50:00,28.25,28.52,28.22,28.49,417300.0,21.8083,22.0167,21.7851,21.9936,417300.0
2008-10-30 11:00:00,28.48,28.75,28.46,28.75,306600.0,21.9858,22.1943,21.9704,22.1943,306600.0
2008-10-30 11:10:00,28.75,28.8,28.54,28.66,286300.0,22.1943,22.2329,22.0322,22.1248,286300.0
2008-10-30 11:20:00,28.66,28.79,28.58,28.71,298800.0,22.1248,22.2251,22.063,22.1634,298800.0
2008-10-30 11:30:00,28.71,28.8,28.43,28.71,561200.0,22.1634,22.2329,21.9472,22.1634,561200.0
2008-10-30 11:40:00,28.71,28.78,28.52,28.58,139300.0,22.1634,22.2174,22.0167,22.063,139300.0
2008-10-30 11:50:00,28.55,28.57,28.42,28.48,342900.0,22.0399,22.0553,21.9395,21.9858,342900.0
2008-10-30 12:00:00,28.48,28.7,28.47,28.55,252100.0,21.9858,22.1557,21.9781,22.0399,252100.0
2008-10-30 12:10:00,28.55,28.67,28.48,28.57,109600.0,22.0399,22.1325,21.9858,22.0553,109600.0
2008-10-30 12:20:00,28.56,28.71,28.53,28.68,74600.0,22.0476,22.1634,22.0244,22.1402,74600.0
2008-10-30 12:30:00,28.66,28.85,28.61,28.72,233500.0,22.1248,22.2715,22.0862,22.1711,233500.0
2008-10-30 12:40:00,28.72,28.72,28.48,28.65,235800.0,22.1711,22.1711,21.9858,22.1171,235800.0
2008-10-30 12:50:00,28.66,28.73,28.48,28.58,107800.0,22.1248,22.1788,21.9858,22.063,107800.0
2008-10-30 13:00:00,28.59,28.84,28.53,28.61,160900.0,22.0708,22.2637,22.0244,22.0862,160900.0
2008-10-30 13:10:00,28.61,28.62,28.48,28.58,301200.0,22.0862,22.0939,21.9858,22.063,301200.0
2008-10-30 13:20:00,28.58,28.78,28.54,28.56,467800.0,22.063,22.2174,22.0322,22.0476,467800.0
2008-10-30 13:30:00,28.57,28.65,28.53,28.56,107700.0,22.0553,22.1171,22.0244,22.0476,107700.0
2008-10-30 13:40:00,28.55,28.68,28.42,28.65,132800.0,22.0399,22.1402,21.9395,22.1171,132800.0
2008-10-30 13:50:00,28.65,28.76,28.52,28.62,88200.0,22.1171,22.202,22.0167,22.0939,88200.0
2008-10-30 14:00:00,28.58,28.82,28.54,28.7,84000.0,22.063,22.2483,22.0322,22.1557,84000.0
2008-10-30 14:10:00,28.7,28.7,28.45,28.65,179300.0,22.1557,22.1557,21.9627,22.1171,179300.0
2008-10-30 14:20:00,28.67,28.91,28.57,28.71,135500.0,22.1325,22.3178,22.0553,22.1634,135500.0
2008-10-30 14:30:00,28.7,28.96,28.62,28.83,187200.0,22.1557,22.3564,22.0939,22.256,187200.0
2008-10-30 14:40:00,28.83,29.0,28.73,29.0,158000.0,22.256,22.3873,22.1788,22.3873,158000.0
2008-10-30 14:50:00,28.99,29.09,28.93,29.07,195300.0,22.3795,22.4567,22.3332,22.4413,195300.0
2008-10-30 15:00:00,29.07,29.3,28.97,29.21,197600.0,22.4413,22.6189,22.3641,22.5494,197600.0
2008-10-30 15:10:00,29.21,29.25,28.82,28.9,587400.0,22.5494,22.5803,22.2483,22.3101,587400.0
2008-10-30 15:20:00,28.89,29.22,28.88,29.12,473600.0,22.3023,22.5571,22.2946,22.4799,473600.0
2008-10-30 15:30:00,29.13,29.36,28.9,29.34,686000.0,22.4876,22.6652,22.3101,22.6497,686000.0
2008-10-30 15:40:00,29.34,29.48,29.19,29.35,846200.0,22.6497,22.7578,22.5339,22.6575,846200.0
2008-10-30 15:50:00,29.34,29.97,29.3,29.71,717800.0,22.6497,23.1361,22.6189,22.9354,717800.0
2008-10-31 09:30:00,28.7,29.03,28.19,28.35,467800.0,22.1557,22.4104,21.762,21.8855,467800.0
2008-10-31 09:40:00,28.35,28.35,28.08,28.29,302400.0,21.8855,21.8855,21.677,21.8392,302400.0
2008-10-31 09:50:00,28.29,28.46,28.22,28.46,137300.0,21.8392,21.9704,21.7851,21.9704,137300.0
2008-10-31 10:00:00,28.45,28.73,28.43,28.71,282200.0,21.9627,22.1788,21.9472,22.1634,282200.0
2008-10-31 10:10:00,28.72,28.82,28.57,28.65,233600.0,22.1711,22.2483,22.0553,22.1171,233600.0
2008-10-31 10:20:00,28.64,28.68,28.57,28.61,201600.0,22.1093,22.1402,22.0553,22.0862,201600.0
2008-10-31 10:30:00,28.59,28.66,28.37,28.52,173200.0,22.0708,22.1248,21.9009,22.0167,173200.0
2008-10-31 10:40:00,28.51,28.52,28.11,28.22,203600.0,22.009,22.0167,21.7002,21.7851,203600.0
2008-10-31 10:50:00,28.23,28.63,28.22,28.6,113300.0,21.7928,22.1016,21.7851,22.0785,113300.0
2008-10-31 11:00:00,28.6,28.62,28.41,28.43,89000.0,22.0785,22.0939,21.9318,21.9472,89000.0
2008-10-31 11:10:00,28.43,28.64,28.36,28.6,168000.0,21.9472,22.1093,21.8932,22.0785,168000.0
2008-10-31 11:20:00,28.59,28.61,28.46,28.54,89900.0,22.0708,22.0862,21.9704,22.0322,89900.0
2008-10-31 11:30:00,28.54,28.6,28.4,28.59,32800.0,22.0322,22.0785,21.9241,22.0708,32800.0
2008-10-31 11:40:00,28.59,28.61,28.43,28.43,59600.0,22.0708,22.0862,21.9472,21.9472,59600.0
2008-10-31 11:50:00,28.44,28.61,28.43,28.58,77900.0,21.955,22.0862,21.9472,22.063,77900.0
2008-10-31 12:00:00,28.58,28.59,28.43,28.47,24500.0,22.063,22.0708,21.9472,21.9781,24500.0
2008-10-31 12:10:00,28.47,28.47,28.32,28.34,89200.0,21.9781,21.9781,21.8623,21.8778,89200.0
2008-10-31 12:20:00,28.34,28.53,28.32,28.43,119900.0,21.8778,22.0244,21.8623,21.9472,119900.0
2008-10-31 12:30:00,28.43,28.5,28.23,28.44,214900.0,21.9472,22.0013,21.7928,21.955,214900.0
2008-10-31 12:40:00,28.44,28.55,28.38,28.54,43200.0,21.955,22.0399,21.9086,22.0322,43200.0
2008-10-31 12:50:00,28.53,28.66,28.53,28.61,54900.0,22.0244,22.1248,22.0244,22.0862,54900.0
2008-10-31 13:00:00,28.62,28.72,28.59,28.62,29700.0,22.0939,22.1711,22.0708,22.0939,29700.0
2008-10-31 13:10:00,28.62,28.74,28.61,28.71,37500.0,22.0939,22.1865,22.0862,22.1634,37500.0
2008-10-31 13:20:00,28.71,28.98,28.65,28.91,123500.0,22.1634,22.3718,22.1171,22.3178,123500.0
2008-10-31 13:30:00,28.91,29.03,28.77,28.79,104800.0,22.3178,22.4104,22.2097,22.2251,104800.0
2008-10-31 13:40:00,28.79,28.84,28.73,28.76,73400.0,22.2251,22.2637,22.1788,22.202,73400.0
2008-10-31 13:50:00,28.75,28.75,28.62,28.65,57300.0,22.1943,22.1943,22.0939,22.1171,57300.0
2008-10-31 14:00:00,28.65,28.79,28.58,28.7,53000.0,22.1171,22.2251,22.063,22.1557,53000.0
2008-10-31 14:10:00,28.71,28.74,28.46,28.5,75200.0,22.1634,22.1865,21.9704,22.0013,75200.0
2008-10-31 14:20:00,28.49,28.6,28.42,28.55,64900.0,21.9936,22.0785,21.9395,22.0399,64900.0
2008-10-31 14:30:00,28.56,28.74,28.45,28.68,82000.0,22.0476,22.1865,21.9627,22.1402,82000.0
2008-10-31 14:40:00,28.68,28.76,28.5,28.57,94900.0,22.1402,22.202,22.0013,22.0553,94900.0
2008-10-31 14:50:00,28.57,28.76,28.54,28.75,70300.0,22.0553,22.202,22.0322,22.1943,70300.0
2008-10-31 15:00:00,28.76,29.08,28.69,28.78,222400.0,22.202,22.449,22.1479,22.2174,222400.0
2008-10-31 15:10:00,28.79,28.81,28.27,28.3,73500.0,22.2251,22.2406,21.8237,21.8469,73500.0
2008-10-31 15:20:00,28.27,28.4,28.11,28.16,102500.0,21.8237,21.9241,21.7002,21.7388,102500.0
2008-10-31 15:30:00,28.16,28.56,28.09,28.56,80100.0,21.7388,22.0476,21.6848,22.0476,80100.0
2008-10-31 15:40:00,28.56,28.56,28.1,28.5,180300.0,22.0476,22.0476,21.6925,22.0013,180300.0
2008-10-31 15:50:00,28.49,28.6,28.16,28.44,335700.0,21.9936,22.0785,21.7388,21.955,335700.0
2008-11-03 09:30:00,29.4,29.72,29.28,29.42,234000.0,22.6961,22.9431,22.6034,22.7115,234000.0
2008-11-03 09:40:00,29.44,29.62,29.44,29.46,153900.0,22.7269,22.8659,22.7269,22.7424,153900.0
2008-11-03 09:50:00,29.46,29.47,29.3,29.3,45200.0,22.7424,22.7501,22.6189,22.6189,45200.0
2008-11-03 10:00:00,29.31,29.34,29.12,29.21,136900.0,22.6266,22.6497,22.4799,22.5494,136900.0
2008-11-03 10:10:00,29.22,29.33,29.17,29.25,95100.0,22.5571,22.642,22.5185,22.5803,95100.0
2008-11-03 10:20:00,29.25,29.26,29.02,29.03,155500.0,22.5803,22.588,22.4027,22.4104,155500.0
2008-11-03 10:30:00,29.03,29.15,28.99,29.12,176600.0,22.4104,22.5031,22.3795,22.4799,176600.0
2008-11-03 10:40:00,29.13,29.41,29.11,29.35,49800.0,22.4876,22.7038,22.4722,22.6575,49800.0
2008-11-03 10:50:00,29.35,29.41,29.2,29.26,43800.0,22.6575,22.7038,22.5417,22.588,43800.0
2008-11-03 11:00:00,29.26,29.32,29.17,29.25,41500.0,22.588,22.6343,22.5185,22.5803,41500.0
2008-11-03 11:10:00,29.31,29.33,29.12,29.17,57200.0,22.6266,22.642,22.4799,22.5185,57200.0
2008-11-03 11:20:00,29.16,29.27,29.13,29.21,46800.0,22.5108,22.5957,22.4876,22.5494,46800.0
2008-11-03 11:30:00,29.22,29.39,29.22,29.36,61700.0,22.5571,22.6883,22.5571,22.6652,61700.0
2008-11-03 11:40:00,29.36,29.47,29.3,29.39,69900.0,22.6652,22.7501,22.6189,22.6883,69900.0
2008-11-03 11:50:00,29.39,29.49,29.32,29.49,42600.0,22.6883,22.7655,22.6343,22.7655,42600.0
2008-11-03 12:00:00,29.48,29.5,29.4,29.4,58400.0,22.7578,22.7732,22.6961,22.6961,58400.0
2008-11-03 12:10:00,29.39,29.39,29.26,29.3,48700.0,22.6883,22.6883,22.588,22.6189,48700.0
2008-11-03 12:20:00,29.29,29.33,29.21,29.33,65400.0,22.6111,22.642,22.5494,22.642,65400.0
2008-11-03 12:30:00,29.33,29.41,29.28,29.28,96800.0,22.642,22.7038,22.6034,22.6034,96800.0
2008-11-03 12:40:00,29.28,29.28,29.11,29.12,50800.0,22.6034,22.6034,22.4722,22.4799,50800.0
2008-11-03 12:50:00,29.12,29.24,29.12,29.2,35200.0,22.4799,22.5725,22.4799,22.5417,35200.0
2008-11-03 13:00:00,29.23,29.33,29.21,29.28,93700.0,22.5648,22.642,22.5494,22.6034,93700.0
2008-11-03 13:10:00,29.29,29.37,29.16,29.18,52800.0,22.6111,22.6729,22.5108,22.5262,52800.0
2008-11-03 13:20:00,29.17,29.3,29.16,29.24,51900.0,22.5185,22.6189,22.5108,22.5725,51900.0
2008-11-03 13:30:00,29.21,29.28,29.15,29.28,99600.0,22.5494,22.6034,22.5031,22.6034,99600.0
2008-11-03 13:40:00,29.3,29.36,29.15,29.18,54200.0,22.6189,22.6652,22.5031,22.5262,54200.0
2008-11-03 13:50:00,29.19,29.25,29.13,29.25,46600.0,22.5339,22.5803,22.4876,22.5803,46600.0
2008-11-03 14:00:00,29.26,29.26,29.1,29.13,37400.0,22.588,22.588,22.4645,22.4876,37400.0
2008-11-03 14:10:00,29.12,29.13,28.95,28.96,64900.0,22.4799,22.4876,22.3487,22.3564,64900.0
2008-11-03 14:20:00,28.94,29.04,28.93,29.02,76500.0,22.3409,22.4181,22.3332,22.4027,76500.0
2008-11-03 14:30:00,29.02,29.06,28.96,29.01,41500.0,22.4027,22.4336,22.3564,22.395,41500.0
2008-11-03 14:40:00,29.0,29.13,29.0,29.04,73800.0,22.3873,22.4876,22.3873,22.4181,73800.0
2008-11-03 14:50:00,29.04,29.07,28.95,28.96,62400.0,22.4181,22.4413,22.3487,22.3564,62400.0
2008-11-03 15:00:00,28.95,28.96,28.78,28.89,110800.0,22.3487,22.3564,22.2174,22.3023,110800.0
2008-11-03 15:10:00,28.89,29.02,28.81,29.0,97500.0,22.3023,22.4027,22.2406,22.3873,97500.0
2008-11-03 15:20:00,29.04,29.06,28.83,28.9,68300.0,22.4181,22.4336,22.256,22.3101,68300.0
2008-11-03 15:30:00,28.91,29.03,28.9,29.01,96700.0,22.3178,22.4104,22.3101,22.395,96700.0
2008-11-03 15:40:00,29.01,29.33,29.01,29.06,101500.0,22.395,22.642,22.395,22.4336,101500.0
2008-11-03 15:50:00,29.06,29.21,28.9,28.97,231400.0,22.4336,22.5494,22.3101,22.3641,231400.0
2008-11-04 09:30:00,30.53,30.6,30.4,30.44,177900.0,23.5684,23.6224,23.468,23.4989,177900.0
2008-11-04 09:40:00,30.42,30.52,30.32,30.49,93200.0,23.4835,23.5607,23.4063,23.5375,93200.0
2008-11-04 09:50:00,30.49,30.56,30.38,30.47,130600.0,23.5375,23.5915,23.4526,23.5221,130600.0
2008-11-04 10:00:00,30.49,30.62,30.35,30.36,72600.0,23.5375,23.6379,23.4294,23.4371,72600.0
2008-11-04 10:10:00,30.4,30.64,30.4,30.63,63100.0,23.468,23.6533,23.468,23.6456,63100.0
2008-11-04 10:20:00,30.64,30.93,30.61,30.92,195800.0,23.6533,23.8772,23.6301,23.8695,195800.0
2008-11-04 10:30:00,30.92,31.24,30.88,31.06,283500.0,23.8695,24.1165,23.8386,23.9775,283500.0
2008-11-04 10:40:00,31.07,31.31,31.03,31.31,179400.0,23.9852,24.1705,23.9544,24.1705,179400.0
2008-11-04 10:50:00,31.32,31.42,31.09,31.1,122800.0,24.1782,24.2554,24.0007,24.0084,122800.0
2008-11-04 11:00:00,31.11,31.37,31.09,31.31,142000.0,24.0161,24.2168,24.0007,24.1705,142000.0
2008-11-04 11:10:00,31.32,31.33,31.06,31.32,163300.0,24.1782,24.186,23.9775,24.1782,163300.0
2008-11-04 11:20:00,31.32,31.32,31.07,31.09,94500.0,24.1782,24.1782,23.9852,24.0007,94500.0
2008-11-04 11:30:00,31.09,31.11,30.94,30.96,116000.0,24.0007,24.0161,23.8849,23.9003,116000.0
2008-11-04 11:40:00,30.96,31.03,30.88,31.02,69200.0,23.9003,23.9544,23.8386,23.9466,69200.0
2008-11-04 11:50:00,31.03,31.17,31.02,31.07,51000.0,23.9544,24.0624,23.9466,23.9852,51000.0
2008-11-04 12:00:00,31.08,31.12,30.95,31.01,71700.0,23.993,24.0238,23.8926,23.9389,71700.0
2008-11-04 12:10:00,31.0,31.05,30.95,31.0,83400.0,23.9312,23.9698,23.8926,23.9312,83400.0
2008-11-04 12:20:00,31.0,31.05,30.87,30.87,25100.0,23.9312,23.9698,23.8309,23.8309,25100.0
2008-11-04 12:30:00,30.86,30.87,30.8,30.84,37000.0,23.8231,23.8309,23.7768,23.8077,37000.0
2008-11-04 12:40:00,30.83,30.83,30.75,30.76,58400.0,23.8,23.8,23.7382,23.7459,58400.0
2008-11-04 12:50:00,30.79,30.85,30.76,30.77,49500.0,23.7691,23.8154,23.7459,23.7537,49500.0
2008-11-04 13:00:00,30.76,30.88,30.76,30.81,23300.0,23.7459,23.8386,23.7459,23.7845,23300.0
2008-11-04 13:10:00,30.82,30.9,30.75,30.77,57500.0,23.7923,23.854,23.7382,23.7537,57500.0
2008-11-04 13:20:00,30.77,30.92,30.76,30.92,28500.0,23.7537,23.8695,23.7459,23.8695,28500.0
2008-11-04 13:30:00,30.92,31.02,30.86,31.02,25700.0,23.8695,23.9466,23.8231,23.9466,25700.0
2008-11-04 13:40:00,31.01,31.1,30.98,31.0,39700.0,23.9389,24.0084,23.9158,23.9312,39700.0
2008-11-04 13:50:00,30.99,31.01,30.9,30.94,38100.0,23.9235,23.9389,23.854,23.8849,38100.0
2008-11-04 14:00:00,30.91,30.94,30.59,30.6,98500.0,23.8617,23.8849,23.6147,23.6224,98500.0
2008-11-04 14:10:00,30.59,30.69,30.54,30.67,77400.0,23.6147,23.6919,23.5761,23.6765,77400.0
2008-11-04 14:20:00,30.66,30.73,30.55,30.69,51600.0,23.6687,23.7228,23.5838,23.6919,51600.0
2008-11-04 14:30:00,30.68,30.76,30.62,30.71,52200.0,23.6842,23.7459,23.6379,23.7073,52200.0
2008-11-04 14:40:00,30.73,30.81,30.55,30.58,56100.0,23.7228,23.7845,23.5838,23.607,56100.0
2008-11-04 14:50:00,30.57,30.6,30.5,30.55,51900.0,23.5993,23.6224,23.5452,23.5838,51900.0
2008-11-04 15:00:00,30.55,30.57,30.3,30.3,80400.0,23.5838,23.5993,23.3908,23.3908,80400.0
2008-11-04 15:10:00,30.3,30.55,30.27,30.55,73300.0,23.3908,23.5838,23.3677,23.5838,73300.0
2008-11-04 15:20:00,30.53,30.6,30.43,30.57,35300.0,23.5684,23.6224,23.4912,23.5993,35300.0
2008-11-04 15:30:00,30.56,30.88,30.56,30.84,102600.0,23.5915,23.8386,23.5915,23.8077,102600.0
2008-11-04 15:40:00,30.84,31.1,30.76,31.0,181600.0,23.8077,24.0084,23.7459,23.9312,181600.0
2008-11-04 15:50:00,31.0,31.18,30.63,31.05,262600.0,23.9312,24.0702,23.6456,23.9698,262600.0
2008-11-05 09:30:00,30.21,30.44,30.01,30.14,176900.0,23.3213,23.4989,23.167,23.2673,176900.0
2008-11-05 09:40:00,30.16,30.17,29.82,29.89,176800.0,23.2828,23.2905,23.0203,23.0743,176800.0
2008-11-05 09:50:00,29.87,29.92,29.75,29.79,114400.0,23.0589,23.0975,22.9662,22.9971,114400.0
2008-11-05 10:00:00,29.78,30.0,29.75,30.0,150400.0,22.9894,23.1592,22.9662,23.1592,150400.0
2008-11-05 10:10:00,29.98,30.05,29.87,30.01,89200.0,23.1438,23.1978,23.0589,23.167,89200.0
2008-11-05 10:20:00,30.02,30.2,29.97,30.08,132900.0,23.1747,23.3136,23.1361,23.221,132900.0
2008-11-05 10:30:00,30.08,30.2,30.08,30.13,94400.0,23.221,23.3136,23.221,23.2596,94400.0
2008-11-05 10:40:00,30.13,30.27,30.13,30.26,89400.0,23.2596,23.3677,23.2596,23.3599,89400.0
2008-11-05 10:50:00,30.26,30.28,30.11,30.12,54400.0,23.3599,23.3754,23.2442,23.2519,54400.0
2008-11-05 11:00:00,30.18,30.2,30.02,30.02,61800.0,23.2982,23.3136,23.1747,23.1747,61800.0
2008-11-05 11:10:00,30.02,30.09,29.95,30.0,49200.0,23.1747,23.2287,23.1206,23.1592,49200.0
2008-11-05 11:20:00,30.01,30.03,29.85,29.9,33600.0,23.167,23.1824,23.0434,23.082,33600.0
2008-11-05 11:30:00,29.89,29.89,29.74,29.76,18800.0,23.0743,23.0743,22.9585,22.974,18800.0
2008-11-05 11:40:00,29.8,29.84,29.58,29.64,119200.0,23.0048,23.0357,22.835,22.8813,119200.0
2008-11-05 11:50:00,29.62,29.65,29.53,29.62,35900.0,22.8659,22.889,22.7964,22.8659,35900.0
2008-11-05 12:00:00,29.65,29.67,29.48,29.49,40700.0,22.889,22.9045,22.7578,22.7655,40700.0
2008-11-05 12:10:00,29.48,29.48,29.25,29.28,74600.0,22.7578,22.7578,22.5803,22.6034,74600.0
2008-11-05 12:20:00,29.33,29.35,29.1,29.1,39900.0,22.642,22.6575,22.4645,22.4645,39900.0
2008-11-05 12:30:00,29.13,29.21,29.09,29.09,94500.0,22.4876,22.5494,22.4567,22.4567,94500.0
2008-11-05 12:40:00,29.08,29.2,29.0,29.14,67900.0,22.449,22.5417,22.3873,22.4953,67900.0
2008-11-05 12:50:00,29.13,29.15,29.06,29.08,31600.0,22.4876,22.5031,22.4336,22.449,31600.0
2008-11-05 13:00:00,29.09,29.23,29.06,29.22,55100.0,22.4567,22.5648,22.4336,22.5571,55100.0
2008-11-05 13:10:00,29.24,29.3,29.21,29.27,30600.0,22.5725,22.6189,22.5494,22.5957,30600.0
2008-11-05 13:20:00,29.25,29.25,29.11,29.2,37100.0,22.5803,22.5803,22.4722,22.5417,37100.0
2008-11-05 13:30:00,29.18,29.18,29.0,29.12,34000.0,22.5262,22.5262,22.3873,22.4799,34000.0
2008-11-05 13:40:00,29.08,29.3,29.08,29.3,35700.0,22.449,22.6189,22.449,22.6189,35700.0
2008-11-05 13:50:00,29.26,29.32,29.16,29.21,13700.0,22.588,22.6343,22.5108,22.5494,13700.0
2008-11-05 14:00:00,29.2,29.29,29.05,29.1,45700.0,22.5417,22.6111,22.4259,22.4645,45700.0
2008-11-05 14:10:00,29.1,29.25,29.08,29.25,92000.0,22.4645,22.5803,22.449,22.5803,92000.0
2008-11-05 14:20:00,29.21,29.26,29.07,29.25,61100.0,22.5494,22.588,22.4413,22.5803,61100.0
2008-11-05 14:30:00,29.23,29.53,29.22,29.42,91200.0,22.5648,22.7964,22.5571,22.7115,91200.0
2008-11-05 14:40:00,29.43,29.46,29.25,29.28,76300.0,22.7192,22.7424,22.5803,22.6034,76300.0
2008-11-05 14:50:00,29.28,29.42,29.22,29.32,60200.0,22.6034,22.7115,22.5571,22.6343,60200.0
2008-11-05 15:00:00,29.32,29.47,29.29,29.3,67700.0,22.6343,22.7501,22.6111,22.6189,67700.0
2008-11-05 15:10:00,29.31,29.32,28.95,29.01,138800.0,22.6266,22.6343,22.3487,22.395,138800.0
2008-11-05 15:20:00,29.01,29.01,28.78,28.94,139000.0,22.395,22.395,22.2174,22.3409,139000.0
2008-11-05 15:30:00,28.93,28.94,28.63,28.63,129000.0,22.3332,22.3409,22.1016,22.1016,129000.0
2008-11-05 15:40:00,28.61,29.2,28.6,29.07,329100.0,22.0862,22.5417,22.0785,22.4413,329100.0
2008-11-05 15:50:00,29.07,29.14,28.53,28.63,578900.0,22.4413,22.4953,22.0244,22.1016,578900.0
2008-11-06 09:30:00,26.66,26.88,26.5,26.73,267300.0,20.5808,20.7507,20.4573,20.6349,267300.0
2008-11-06 09:40:00,26.73,26.86,26.49,26.56,265700.0,20.6349,20.7352,20.4496,20.5036,265700.0
2008-11-06 09:50:00,26.55,26.56,26.24,26.36,125300.0,20.4959,20.5036,20.2566,20.3492,125300.0
2008-11-06 10:00:00,26.29,26.57,26.07,26.54,152200.0,20.2952,20.5114,20.1254,20.4882,152200.0
2008-11-06 10:10:00,26.53,26.64,26.4,26.44,68700.0,20.4805,20.5654,20.3801,20.411,68700.0
2008-11-06 10:20:00,26.44,26.47,26.12,26.18,67300.0,20.411,20.4342,20.164,20.2103,67300.0
2008-11-06 10:30:00,26.19,26.21,25.83,25.83,121900.0,20.218,20.2335,19.9401,19.9401,121900.0
2008-11-06 10:40:00,25.86,25.91,25.72,25.77,47400.0,19.9633,20.0019,19.8552,19.8938,47400.0
2008-11-06 10:50:00,25.73,25.81,25.61,25.7,72700.0,19.8629,19.9247,19.7703,19.8397,72700.0
2008-11-06 11:00:00,25.69,25.83,25.6,25.6,37200.0,19.832,19.9401,19.7625,19.7625,37200.0
2008-11-06 11:10:00,25.61,25.61,25.4,25.4,82400.0,19.7703,19.7703,19.6082,19.6082,82400.0
2008-11-06 11:20:00,25.45,25.62,25.39,25.61,73900.0,19.6468,19.778,19.6004,19.7703,73900.0
2008-11-06 11:30:00,25.59,25.69,25.43,25.62,53400.0,19.7548,19.832,19.6313,19.778,53400.0
2008-11-06 11:40:00,25.62,25.76,25.61,25.72,67900.0,19.778,19.8861,19.7703,19.8552,67900.0
2008-11-06 11:50:00,25.71,25.76,25.62,25.67,27000.0,19.8475,19.8861,19.778,19.8166,27000.0
2008-11-06 12:00:00,25.61,25.74,25.52,25.54,45400.0,19.7703,19.8706,19.7008,19.7162,45400.0
2008-11-06 12:10:00,25.54,25.61,25.45,25.45,69300.0,19.7162,19.7703,19.6468,19.6468,69300.0
2008-11-06 12:20:00,25.45,25.52,25.35,25.36,156500.0,19.6468,19.7008,19.5696,19.5773,156500.0
2008-11-06 12:30:00,25.36,25.4,25.3,25.34,72100.0,19.5773,19.6082,19.531,19.5618,72100.0
2008-11-06 12:40:00,25.33,25.42,25.27,25.42,91500.0,19.5541,19.6236,19.5078,19.6236,91500.0
2008-11-06 12:50:00,25.43,25.54,25.39,25.47,52900.0,19.6313,19.7162,19.6004,19.6622,52900.0
2008-11-06 13:00:00,25.47,25.5,25.25,25.3,50300.0,19.6622,19.6853,19.4924,19.531,50300.0
2008-11-06 13:10:00,25.29,25.34,25.25,25.28,71300.0,19.5232,19.5618,19.4924,19.5155,71300.0
2008-11-06 13:20:00,25.31,25.48,25.31,25.4,110100.0,19.5387,19.6699,19.5387,19.6082,110100.0
2008-11-06 13:30:00,25.36,25.43,25.26,25.31,51700.0,19.5773,19.6313,19.5001,19.5387,51700.0
2008-11-06 13:40:00,25.31,25.31,25.2,25.26,102500.0,19.5387,19.5387,19.4538,19.5001,102500.0
2008-11-06 13:50:00,25.26,25.42,25.18,25.42,38100.0,19.5001,19.6236,19.4383,19.6236,38100.0
2008-11-06 14:00:00,25.42,25.74,25.37,25.61,354600.0,19.6236,19.8706,19.585,19.7703,354600.0
2008-11-06 14:10:00,25.61,25.74,25.47,25.6,69700.0,19.7703,19.8706,19.6622,19.7625,69700.0
2008-11-06 14:20:00,25.6,25.66,25.39,25.44,90600.0,19.7625,19.8089,19.6004,19.639,90600.0
2008-11-06 14:30:00,25.43,25.93,25.43,25.88,109500.0,19.6313,20.0173,19.6313,19.9787,109500.0
2008-11-06 14:40:00,25.89,26.09,25.83,26.01,153400.0,19.9864,20.1408,19.9401,20.0791,153400.0
2008-11-06 14:50:00,26.02,26.13,25.71,25.77,114500.0,20.0868,20.1717,19.8475,19.8938,114500.0
2008-11-06 15:00:00,25.79,25.88,25.45,25.49,129000.0,19.9092,19.9787,19.6468,19.6776,129000.0
2008-11-06 15:10:00,25.51,25.65,25.47,25.64,107800.0,19.6931,19.8011,19.6622,19.7934,107800.0
2008-11-06 15:20:00,25.64,25.64,25.38,25.42,147000.0,19.7934,19.7934,19.5927,19.6236,147000.0
2008-11-06 15:30:00,25.47,25.54,25.33,25.38,181500.0,19.6622,19.7162,19.5541,19.5927,181500.0
2008-11-06 15:40:00,25.39,25.71,25.38,25.47,326400.0,19.6004,19.8475,19.5927,19.6622,326400.0
2008-11-06 15:50:00,25.47,25.57,25.27,25.38,407800.0,19.6622,19.7394,19.5078,19.5927,407800.0
2008-11-07 09:30:00,27.65,27.94,27.55,27.55,166600.0,21.3451,21.569,21.2679,21.2679,166600.0
2008-11-07 09:40:00,27.55,27.63,27.17,27.28,196400.0,21.2679,21.3297,20.9745,21.0595,196400.0
2008-11-07 09:50:00,27.22,27.58,27.21,27.51,161400.0,21.0131,21.2911,21.0054,21.237,161400.0
2008-11-07 10:00:00,27.5,28.17,27.5,28.13,207900.0,21.2293,21.7465,21.2293,21.7156,207900.0
2008-11-07 10:10:00,28.15,28.2,28.01,28.16,102100.0,21.7311,21.7697,21.623,21.7388,102100.0
2008-11-07 10:20:00,28.17,28.4,28.17,28.29,193200.0,21.7465,21.9241,21.7465,21.8392,193200.0
2008-11-07 10:30:00,28.31,28.4,28.15,28.3,88200.0,21.8546,21.9241,21.7311,21.8469,88200.0
2008-11-07 10:40:00,28.34,28.37,28.15,28.16,52700.0,21.8778,21.9009,21.7311,21.7388,52700.0
2008-11-07 10:50:00,28.14,28.19,27.96,27.96,74700.0,21.7234,21.762,21.5844,21.5844,74700.0
2008-11-07 11:00:00,28.0,28.07,27.9,27.9,91600.0,21.6153,21.6693,21.5381,21.5381,91600.0
2008-11-07 11:10:00,27.9,27.93,27.79,27.88,88300.0,21.5381,21.5612,21.4532,21.5226,88300.0
2008-11-07 11:20:00,27.89,27.9,27.58,27.59,87400.0,21.5304,21.5381,21.2911,21.2988,87400.0
2008-11-07 11:30:00,27.57,27.73,27.54,27.72,135700.0,21.2833,21.4069,21.2602,21.3991,135700.0
2008-11-07 11:40:00,27.64,27.72,27.62,27.66,56600.0,21.3374,21.3991,21.3219,21.3528,56600.0
2008-11-07 11:50:00,27.63,27.67,27.56,27.67,70200.0,21.3297,21.3605,21.2756,21.3605,70200.0
2008-11-07 12:00:00,27.67,27.73,27.63,27.66,35700.0,21.3605,21.4069,21.3297,21.3528,35700.0
2008-11-07 12:10:00,27.67,27.69,27.45,27.47,51100.0,21.3605,21.376,21.1907,21.2061,51100.0
2008-11-07 12:20:00,27.45,27.56,27.43,27.49,17700.0,21.1907,21.2756,21.1753,21.2216,17700.0
2008-11-07 12:30:00,27.5,27.53,27.37,27.51,17800.0,21.2293,21.2525,21.1289,21.237,17800.0
2008-11-07 12:40:00,27.51,27.64,27.49,27.55,19800.0,21.237,21.3374,21.2216,21.2679,19800.0
2008-11-07 12:50:00,27.56,27.61,27.52,27.53,46900.0,21.2756,21.3142,21.2447,21.2525,46900.0
2008-11-07 13:00:00,27.52,27.61,27.43,27.45,31800.0,21.2447,21.3142,21.1753,21.1907,31800.0
2008-11-07 13:10:00,27.43,27.49,27.37,27.45,38100.0,21.1753,21.2216,21.1289,21.1907,38100.0
2008-11-07 13:20:00,27.48,27.56,27.42,27.55,17300.0,21.2139,21.2756,21.1675,21.2679,17300.0
2008-11-07 13:30:00,27.55,27.58,27.36,27.4,73100.0,21.2679,21.2911,21.1212,21.1521,73100.0
2008-11-07 13:40:00,27.39,27.41,27.29,27.3,44200.0,21.1444,21.1598,21.0672,21.0749,44200.0
2008-11-07 13:50:00,27.28,27.33,27.14,27.32,36800.0,21.0595,21.0981,20.9514,21.0903,36800.0
2008-11-07 14:00:00,27.3,27.42,27.23,27.32,39000.0,21.0749,21.1675,21.0209,21.0903,39000.0
2008-11-07 14:10:00,27.35,27.47,27.34,27.47,29600.0,21.1135,21.2061,21.1058,21.2061,29600.0
2008-11-07 14:20:00,27.46,27.53,27.4,27.44,102800.0,21.1984,21.2525,21.1521,21.183,102800.0
2008-11-07 14:30:00,27.44,27.51,27.27,27.34,98000.0,21.183,21.237,21.0517,21.1058,98000.0
2008-11-07 14:40:00,27.34,27.59,27.34,27.48,126700.0,21.1058,21.2988,21.1058,21.2139,126700.0
2008-11-07 14:50:00,27.48,27.51,27.23,27.23,157500.0,21.2139,21.237,21.0209,21.0209,157500.0
2008-11-07 15:00:00,27.21,27.32,27.06,27.26,136700.0,21.0054,21.0903,20.8896,21.044,136700.0
2008-11-07 15:10:00,27.26,27.31,27.1,27.18,70300.0,21.044,21.0826,20.9205,20.9823,70300.0
2008-11-07 15:20:00,27.17,27.24,26.97,27.11,115000.0,20.9745,21.0286,20.8202,20.9282,115000.0
2008-11-07 15:30:00,27.12,27.56,27.07,27.51,217000.0,20.9359,21.2756,20.8973,21.237,217000.0
2008-11-07 15:40:00,27.5,27.82,27.49,27.78,238400.0,21.2293,21.4763,21.2216,21.4455,238400.0
2008-11-07 15:50:00,27.75,28.4,27.66,28.22,287000.0,21.4223,21.9241,21.3528,21.7851,287000.0
2008-11-10 09:30:00,28.68,28.81,28.5,28.52,429600.0,22.1402,22.2406,22.0013,22.0167,429600.0
2008-11-10 09:40:00,28.51,28.69,28.47,28.62,215400.0,22.009,22.1479,21.9781,22.0939,215400.0
2008-11-10 09:50:00,28.61,28.66,28.49,28.56,119100.0,22.0862,22.1248,21.9936,22.0476,119100.0
2008-11-10 10:00:00,28.54,28.57,28.39,28.42,124800.0,22.0322,22.0553,21.9164,21.9395,124800.0
2008-11-10 10:10:00,28.46,28.6,28.36,28.36,70100.0,21.9704,22.0785,21.8932,21.8932,70100.0
2008-11-10 10:20:00,28.37,28.56,28.32,28.37,96200.0,21.9009,22.0476,21.8623,21.9009,96200.0
2008-11-10 10:30:00,28.4,28.45,28.36,28.42,84100.0,21.9241,21.9627,21.8932,21.9395,84100.0
2008-11-10 10:40:00,28.4,28.46,28.32,28.32,40600.0,21.9241,21.9704,21.8623,21.8623,40600.0
2008-11-10 10:50:00,28.31,28.39,28.15,28.22,53400.0,21.8546,21.9164,21.7311,21.7851,53400.0
2008-11-10 11:00:00,28.21,28.21,28.07,28.14,94900.0,21.7774,21.7774,21.6693,21.7234,94900.0
2008-11-10 11:10:00,28.15,28.17,28.02,28.04,52800.0,21.7311,21.7465,21.6307,21.6462,52800.0
2008-11-10 11:20:00,28.04,28.22,28.04,28.14,18700.0,21.6462,21.7851,21.6462,21.7234,18700.0
2008-11-10 11:30:00,28.17,28.18,28.04,28.13,23600.0,21.7465,21.7542,21.6462,21.7156,23600.0
2008-11-10 11:40:00,28.09,28.1,27.99,27.99,59400.0,21.6848,21.6925,21.6076,21.6076,59400.0
2008-11-10 11:50:00,27.99,27.99,27.8,27.87,92900.0,21.6076,21.6076,21.4609,21.5149,92900.0
2008-11-10 12:00:00,27.86,28.06,27.82,28.06,65600.0,21.5072,21.6616,21.4763,21.6616,65600.0
2008-11-10 12:10:00,28.06,28.07,27.91,27.91,146000.0,21.6616,21.6693,21.5458,21.5458,146000.0
2008-11-10 12:20:00,27.92,27.98,27.79,27.8,29400.0,21.5535,21.5998,21.4532,21.4609,29400.0
2008-11-10 12:30:00,27.79,27.87,27.62,27.79,48800.0,21.4532,21.5149,21.3219,21.4532,48800.0
2008-11-10 12:40:00,27.81,27.81,27.67,27.74,69500.0,21.4686,21.4686,21.3605,21.4146,69500.0
2008-11-10 12:50:00,27.71,27.71,27.45,27.58,136200.0,21.3914,21.3914,21.1907,21.2911,136200.0
2008-11-10 13:00:00,27.59,27.64,27.47,27.64,93600.0,21.2988,21.3374,21.2061,21.3374,93600.0
2008-11-10 13:10:00,27.62,27.69,27.58,27.65,38800.0,21.3219,21.376,21.2911,21.3451,38800.0
2008-11-10 13:20:00,27.64,27.66,27.52,27.6,41300.0,21.3374,21.3528,21.2447,21.3065,41300.0
2008-11-10 13:30:00,27.6,27.73,27.49,27.73,68100.0,21.3065,21.4069,21.2216,21.4069,68100.0
2008-11-10 13:40:00,27.72,27.73,27.54,27.62,178600.0,21.3991,21.4069,21.2602,21.3219,178600.0
2008-11-10 13:50:00,27.63,27.86,27.62,27.83,66400.0,21.3297,21.5072,21.3219,21.4841,66400.0
2008-11-10 14:00:00,27.82,27.92,27.76,27.87,48300.0,21.4763,21.5535,21.43,21.5149,48300.0
2008-11-10 14:10:00,27.87,27.88,27.63,27.66,31000.0,21.5149,21.5226,21.3297,21.3528,31000.0
2008-11-10 14:20:00,27.72,27.72,27.54,27.58,50600.0,21.3991,21.3991,21.2602,21.2911,50600.0
2008-11-10 14:30:00,27.58,27.6,27.41,27.48,58900.0,21.2911,21.3065,21.1598,21.2139,58900.0
2008-11-10 14:40:00,27.61,27.64,27.36,27.36,35900.0,21.3142,21.3374,21.1212,21.1212,35900.0
2008-11-10 14:50:00,27.36,27.54,27.33,27.42,77200.0,21.1212,21.2602,21.0981,21.1675,77200.0
2008-11-10 15:00:00,27.42,27.55,27.22,27.42,97700.0,21.1675,21.2679,21.0131,21.1675,97700.0
2008-11-10 15:10:00,27.39,27.56,27.29,27.36,91800.0,21.1444,21.2756,21.0672,21.1212,91800.0
2008-11-10 15:20:00,27.34,27.38,27.09,27.11,112100.0,21.1058,21.1367,20.9128,20.9282,112100.0
2008-11-10 15:30:00,27.09,27.32,27.08,27.16,137100.0,20.9128,21.0903,20.9051,20.9668,137100.0
2008-11-10 15:40:00,27.14,27.48,27.14,27.38,172200.0,20.9514,21.2139,20.9514,21.1367,172200.0
2008-11-10 15:50:00,27.38,27.69,27.38,27.68,278000.0,21.1367,21.376,21.1367,21.3683,278000.0
2008-11-11 09:30:00,26.91,27.04,26.76,26.82,227400.0,20.7738,20.8742,20.658,20.7044,227400.0
2008-11-11 09:40:00,26.82,26.84,26.57,26.58,225600.0,20.7044,20.7198,20.5114,20.5191,225600.0
2008-11-11 09:50:00,26.58,26.59,26.38,26.48,172300.0,20.5191,20.5268,20.3647,20.4419,172300.0
2008-11-11 10:00:00,26.48,26.55,26.38,26.49,102700.0,20.4419,20.4959,20.3647,20.4496,102700.0
2008-11-11 10:10:00,26.49,26.61,26.48,26.56,131000.0,20.4496,20.5422,20.4419,20.5036,131000.0
2008-11-11 10:20:00,26.6,26.77,26.54,26.7,143300.0,20.5345,20.6658,20.4882,20.6117,143300.0
2008-11-11 10:30:00,26.7,26.79,26.65,26.65,75200.0,20.6117,20.6812,20.5731,20.5731,75200.0
2008-11-11 10:40:00,26.65,26.66,26.46,26.52,99100.0,20.5731,20.5808,20.4264,20.4728,99100.0
2008-11-11 10:50:00,26.55,26.63,26.35,26.36,84800.0,20.4959,20.5577,20.3415,20.3492,84800.0
2008-11-11 11:00:00,26.38,26.4,26.25,26.3,102200.0,20.3647,20.3801,20.2643,20.3029,102200.0
2008-11-11 11:10:00,26.3,26.43,26.29,26.33,128300.0,20.3029,20.4033,20.2952,20.3261,128300.0
2008-11-11 11:20:00,26.35,26.45,26.3,26.3,79000.0,20.3415,20.4187,20.3029,20.3029,79000.0
2008-11-11 11:30:00,26.29,26.33,26.15,26.25,87300.0,20.2952,20.3261,20.1871,20.2643,87300.0
2008-11-11 11:40:00,26.23,26.41,26.23,26.36,75900.0,20.2489,20.3878,20.2489,20.3492,75900.0
2008-11-11 11:50:00,26.35,26.37,26.25,26.29,37400.0,20.3415,20.357,20.2643,20.2952,37400.0
2008-11-11 12:00:00,26.27,26.38,26.17,26.2,66600.0,20.2798,20.3647,20.2026,20.2257,66600.0
2008-11-11 12:10:00,26.19,26.25,26.16,26.16,35200.0,20.218,20.2643,20.1949,20.1949,35200.0
2008-11-11 12:20:00,26.17,26.2,26.04,26.11,31800.0,20.2026,20.2257,20.1022,20.1563,31800.0
2008-11-11 12:30:00,26.11,26.19,26.11,26.17,25000.0,20.1563,20.218,20.1563,20.2026,25000.0
2008-11-11 12:40:00,26.19,26.23,26.12,26.12,17800.0,20.218,20.2489,20.164,20.164,17800.0
2008-11-11 12:50:00,26.1,26.25,26.03,26.25,34500.0,20.1485,20.2643,20.0945,20.2643,34500.0
2008-11-11 13:00:00,26.25,26.33,26.1,26.22,124800.0,20.2643,20.3261,20.1485,20.2412,124800.0
2008-11-11 13:10:00,26.21,26.34,26.18,26.33,111400.0,20.2335,20.3338,20.2103,20.3261,111400.0
2008-11-11 13:20:00,26.34,26.34,26.13,26.17,38900.0,20.3338,20.3338,20.1717,20.2026,38900.0
2008-11-11 13:30:00,26.23,26.24,26.09,26.11,25100.0,20.2489,20.2566,20.1408,20.1563,25100.0
2008-11-11 13:40:00,26.11,26.3,26.11,26.23,40400.0,20.1563,20.3029,20.1563,20.2489,40400.0
2008-11-11 13:50:00,26.23,26.59,26.21,26.59,80700.0,20.2489,20.5268,20.2335,20.5268,80700.0
2008-11-11 14:00:00,26.59,26.81,26.46,26.56,110000.0,20.5268,20.6966,20.4264,20.5036,110000.0
2008-11-11 14:10:00,26.56,26.92,26.5,26.79,131800.0,20.5036,20.7816,20.4573,20.6812,131800.0
2008-11-11 14:20:00,26.78,27.25,26.78,27.2,237200.0,20.6735,21.0363,20.6735,20.9977,237200.0
2008-11-11 14:30:00,27.2,27.31,27.0,27.01,172400.0,20.9977,21.0826,20.8433,20.851,172400.0
2008-11-11 14:40:00,27.0,27.01,26.67,26.68,164200.0,20.8433,20.851,20.5886,20.5963,164200.0
2008-11-11 14:50:00,26.68,26.68,26.38,26.45,146900.0,20.5963,20.5963,20.3647,20.4187,146900.0
2008-11-11 15:00:00,26.44,26.73,26.35,26.6,118900.0,20.411,20.6349,20.3415,20.5345,118900.0
2008-11-11 15:10:00,26.56,26.91,26.52,26.9,117100.0,20.5036,20.7738,20.4728,20.7661,117100.0
2008-11-11 15:20:00,26.91,26.91,26.62,26.68,70600.0,20.7738,20.7738,20.55,20.5963,70600.0
2008-11-11 15:30:00,26.68,26.68,26.22,26.23,110300.0,20.5963,20.5963,20.2412,20.2489,110300.0
2008-11-11 15:40:00,26.22,26.61,26.16,26.61,244100.0,20.2412,20.5422,20.1949,20.5422,244100.0
2008-11-11 15:50:00,26.62,26.67,26.35,26.43,250200.0,20.55,20.5886,20.3415,20.4033,250200.0
2008-11-12 09:30:00,26.03,26.15,25.86,25.96,159900.0,20.0945,20.1871,19.9633,20.0405,159900.0
2008-11-12 09:40:00,25.96,26.02,25.72,25.8,153200.0,20.0405,20.0868,19.8552,19.9169,153200.0
2008-11-12 09:50:00,25.8,26.25,25.8,25.95,506500.0,19.9169,20.2643,19.9169,20.0327,506500.0
2008-11-12 10:00:00,25.95,26.05,25.76,25.77,350300.0,20.0327,20.1099,19.8861,19.8938,350300.0
2008-11-12 10:10:00,25.76,25.91,25.72,25.75,258100.0,19.8861,20.0019,19.8552,19.8783,258100.0
2008-11-12 10:20:00,25.76,25.78,25.58,25.58,99700.0,19.8861,19.9015,19.7471,19.7471,99700.0
2008-11-12 10:30:00,25.57,25.65,25.27,25.29,174600.0,19.7394,19.8011,19.5078,19.5232,174600.0
2008-11-12 10:40:00,25.31,25.39,25.28,25.33,188400.0,19.5387,19.6004,19.5155,19.5541,188400.0
2008-11-12 10:50:00,25.32,25.61,25.31,25.59,273600.0,19.5464,19.7703,19.5387,19.7548,273600.0
2008-11-12 11:00:00,25.59,25.61,25.4,25.45,162400.0,19.7548,19.7703,19.6082,19.6468,162400.0
2008-11-12 11:10:00,25.5,25.5,25.29,25.47,341900.0,19.6853,19.6853,19.5232,19.6622,341900.0
2008-11-12 11:20:00,25.47,25.63,25.42,25.45,134600.0,19.6622,19.7857,19.6236,19.6468,134600.0
2008-11-12 11:30:00,25.48,25.55,25.38,25.48,76700.0,19.6699,19.7239,19.5927,19.6699,76700.0
2008-11-12 11:40:00,25.45,25.51,25.32,25.35,38800.0,19.6468,19.6931,19.5464,19.5696,38800.0
2008-11-12 11:50:00,25.35,25.61,25.35,25.55,82600.0,19.5696,19.7703,19.5696,19.7239,82600.0
2008-11-12 12:00:00,25.58,25.58,25.43,25.47,82900.0,19.7471,19.7471,19.6313,19.6622,82900.0
2008-11-12 12:10:00,25.45,25.47,25.38,25.44,32700.0,19.6468,19.6622,19.5927,19.639,32700.0
2008-11-12 12:20:00,25.42,25.57,25.41,25.52,48800.0,19.6236,19.7394,19.6159,19.7008,48800.0
2008-11-12 12:30:00,25.54,25.65,25.5,25.62,33700.0,19.7162,19.8011,19.6853,19.778,33700.0
2008-11-12 12:40:00,25.61,25.61,25.52,25.52,38100.0,19.7703,19.7703,19.7008,19.7008,38100.0
2008-11-12 12:50:00,25.51,25.63,25.5,25.61,25800.0,19.6931,19.7857,19.6853,19.7703,25800.0
2008-11-12 13:00:00,25.61,25.65,25.51,25.59,27400.0,19.7703,19.8011,19.6931,19.7548,27400.0
2008-11-12 13:10:00,25.58,25.61,25.35,25.39,112500.0,19.7471,19.7703,19.5696,19.6004,112500.0
2008-11-12 13:20:00,25.39,25.46,25.35,25.43,46300.0,19.6004,19.6545,19.5696,19.6313,46300.0
2008-11-12 13:30:00,25.43,25.44,25.3,25.35,47300.0,19.6313,19.639,19.531,19.5696,47300.0
2008-11-12 13:40:00,25.32,25.42,25.32,25.33,17700.0,19.5464,19.6236,19.5464,19.5541,17700.0
2008-11-12 13:50:00,25.36,25.36,25.15,25.2,55700.0,19.5773,19.5773,19.4152,19.4538,55700.0
2008-11-12 14:00:00,25.21,25.22,25.04,25.05,194600.0,19.4615,19.4692,19.3302,19.338,194600.0
2008-11-12 14:10:00,25.05,25.12,25.04,25.07,126100.0,19.338,19.392,19.3302,19.3534,126100.0
2008-11-12 14:20:00,25.05,25.22,25.05,25.2,106600.0,19.338,19.4692,19.338,19.4538,106600.0
2008-11-12 14:30:00,25.19,25.33,25.16,25.19,161500.0,19.446,19.5541,19.4229,19.446,161500.0
2008-11-12 14:40:00,25.19,25.39,25.13,25.26,128500.0,19.446,19.6004,19.3997,19.5001,128500.0
2008-11-12 14:50:00,25.26,25.3,25.01,25.01,236300.0,19.5001,19.531,19.3071,19.3071,236300.0
2008-11-12 15:00:00,25.02,25.04,24.9,24.9,132100.0,19.3148,19.3302,19.2222,19.2222,132100.0
2008-11-12 15:10:00,24.88,25.07,24.83,25.06,305300.0,19.2067,19.3534,19.1681,19.3457,305300.0
2008-11-12 15:20:00,25.06,25.1,24.78,24.85,368700.0,19.3457,19.3766,19.1295,19.1836,368700.0
2008-11-12 15:30:00,24.86,25.08,24.79,24.92,275900.0,19.1913,19.3611,19.1372,19.2376,275900.0
2008-11-12 15:40:00,24.86,25.08,24.75,24.91,719200.0,19.1913,19.3611,19.1064,19.2299,719200.0
2008-11-12 15:50:00,24.91,25.13,24.66,25.04,698800.0,19.2299,19.3997,19.0369,19.3302,698800.0
2008-11-13 09:30:00,25.23,25.6,25.23,25.53,279300.0,19.4769,19.7625,19.4769,19.7085,279300.0
2008-11-13 09:40:00,25.51,25.54,25.14,25.17,197000.0,19.6931,19.7162,19.4074,19.4306,197000.0
2008-11-13 09:50:00,25.17,25.25,25.1,25.2,233300.0,19.4306,19.4924,19.3766,19.4538,233300.0
2008-11-13 10:00:00,25.16,25.48,25.16,25.4,283700.0,19.4229,19.6699,19.4229,19.6082,283700.0
2008-11-13 10:10:00,25.43,25.72,25.34,25.53,546700.0,19.6313,19.8552,19.5618,19.7085,546700.0
2008-11-13 10:20:00,25.52,25.72,25.5,25.58,188400.0,19.7008,19.8552,19.6853,19.7471,188400.0
2008-11-13 10:30:00,25.59,25.73,25.56,25.56,276800.0,19.7548,19.8629,19.7317,19.7317,276800.0
2008-11-13 10:40:00,25.59,25.6,25.25,25.25,132600.0,19.7548,19.7625,19.4924,19.4924,132600.0
2008-11-13 10:50:00,25.25,25.45,25.21,25.45,160700.0,19.4924,19.6468,19.4615,19.6468,160700.0
2008-11-13 11:00:00,25.42,25.45,25.15,25.17,145800.0,19.6236,19.6468,19.4152,19.4306,145800.0
2008-11-13 11:10:00,25.16,25.22,25.04,25.16,170800.0,19.4229,19.4692,19.3302,19.4229,170800.0
2008-11-13 11:20:00,25.17,25.33,25.06,25.33,125500.0,19.4306,19.5541,19.3457,19.5541,125500.0
2008-11-13 11:30:00,25.33,25.35,25.14,25.16,72800.0,19.5541,19.5696,19.4074,19.4229,72800.0
2008-11-13 11:40:00,25.18,25.27,25.05,25.14,258700.0,19.4383,19.5078,19.338,19.4074,258700.0
2008-11-13 11:50:00,25.12,25.23,25.01,25.03,142300.0,19.392,19.4769,19.3071,19.3225,142300.0
2008-11-13 12:00:00,25.03,25.09,24.93,25.02,141300.0,19.3225,19.3688,19.2453,19.3148,141300.0
2008-11-13 12:10:00,25.0,25.03,24.75,24.77,144100.0,19.2994,19.3225,19.1064,19.1218,144100.0
2008-11-13 12:20:00,24.78,24.83,24.68,24.68,200600.0,19.1295,19.1681,19.0523,19.0523,200600.0
2008-11-13 12:30:00,24.68,24.82,24.64,24.81,119500.0,19.0523,19.1604,19.0215,19.1527,119500.0
2008-11-13 12:40:00,24.82,24.86,24.49,24.49,61600.0,19.1604,19.1913,18.9057,18.9057,61600.0
2008-11-13 12:50:00,24.48,24.51,24.0,24.0,280200.0,18.8979,18.9211,18.5274,18.5274,280200.0
2008-11-13 13:00:00,24.0,24.4,24.0,24.36,246300.0,18.5274,18.8362,18.5274,18.8053,246300.0
2008-11-13 13:10:00,24.4,24.77,24.33,24.6,300200.0,18.8362,19.1218,18.7821,18.9906,300200.0
2008-11-13 13:20:00,24.6,24.74,24.5,24.74,185600.0,18.9906,19.0986,18.9134,19.0986,185600.0
2008-11-13 13:30:00,24.77,25.18,24.74,25.08,267500.0,19.1218,19.4383,19.0986,19.3611,267500.0
2008-11-13 13:40:00,25.1,25.4,24.89,24.94,308900.0,19.3766,19.6082,19.2144,19.253,308900.0
2008-11-13 13:50:00,24.94,25.46,24.9,25.06,407200.0,19.253,19.6545,19.2222,19.3457,407200.0
2008-11-13 14:00:00,25.06,25.36,25.04,25.26,185000.0,19.3457,19.5773,19.3302,19.5001,185000.0
2008-11-13 14:10:00,25.27,25.54,25.27,25.3,307900.0,19.5078,19.7162,19.5078,19.531,307900.0
2008-11-13 14:20:00,25.28,25.96,25.28,25.81,379400.0,19.5155,20.0405,19.5155,19.9247,379400.0
2008-11-13 14:30:00,25.78,26.06,25.64,25.97,332400.0,19.9015,20.1177,19.7934,20.0482,332400.0
2008-11-13 14:40:00,26.02,26.28,25.89,26.2,351000.0,20.0868,20.2875,19.9864,20.2257,351000.0
2008-11-13 14:50:00,26.21,26.4,25.98,25.98,337200.0,20.2335,20.3801,20.0559,20.0559,337200.0
2008-11-13 15:00:00,25.98,26.13,25.63,25.68,521500.0,20.0559,20.1717,19.7857,19.8243,521500.0
2008-11-13 15:10:00,25.68,26.3,25.68,26.25,443900.0,19.8243,20.3029,19.8243,20.2643,443900.0
2008-11-13 15:20:00,26.24,26.89,26.15,26.88,832400.0,20.2566,20.7584,20.1871,20.7507,832400.0
2008-11-13 15:30:00,26.9,27.17,26.82,27.14,673600.0,20.7661,20.9745,20.7044,20.9514,673600.0
2008-11-13 15:40:00,27.14,27.41,26.69,27.08,961900.0,20.9514,21.1598,20.604,20.9051,961900.0
2008-11-13 15:50:00,27.08,27.45,27.07,27.4,585700.0,20.9051,21.1907,20.8973,21.1521,585700.0
2008-11-14 09:30:00,25.15,25.56,25.11,25.42,283000.0,19.4152,19.7317,19.3843,19.6236,283000.0
2008-11-14 09:40:00,25.42,25.77,25.38,25.62,243700.0,19.6236,19.8938,19.5927,19.778,243700.0
2008-11-14 09:50:00,25.62,26.03,25.58,25.62,135900.0,19.778,20.0945,19.7471,19.778,135900.0
2008-11-14 10:00:00,25.63,25.73,25.25,25.28,188600.0,19.7857,19.8629,19.4924,19.5155,188600.0
2008-11-14 10:10:00,25.28,25.37,25.14,25.16,222000.0,19.5155,19.585,19.4074,19.4229,222000.0
2008-11-14 10:20:00,25.16,25.32,25.1,25.22,234200.0,19.4229,19.5464,19.3766,19.4692,234200.0
2008-11-14 10:30:00,25.22,25.22,24.92,24.92,200400.0,19.4692,19.4692,19.2376,19.2376,200400.0
2008-11-14 10:40:00,24.92,25.02,24.84,25.02,256700.0,19.2376,19.3148,19.1758,19.3148,256700.0
2008-11-14 10:50:00,25.06,25.1,24.92,24.93,167500.0,19.3457,19.3766,19.2376,19.2453,167500.0
2008-11-14 11:00:00,24.92,24.96,24.74,24.88,151200.0,19.2376,19.2685,19.0986,19.2067,151200.0
2008-11-14 11:10:00,24.89,25.16,24.86,25.09,115500.0,19.2144,19.4229,19.1913,19.3688,115500.0
2008-11-14 11:20:00,25.09,25.17,24.97,25.04,108800.0,19.3688,19.4306,19.2762,19.3302,108800.0
2008-11-14 11:30:00,25.02,25.12,24.96,24.99,64800.0,19.3148,19.392,19.2685,19.2916,64800.0
2008-11-14 11:40:00,24.99,25.12,24.89,25.1,97500.0,19.2916,19.392,19.2144,19.3766,97500.0
2008-11-14 11:50:00,25.1,25.12,24.78,24.78,118300.0,19.3766,19.392,19.1295,19.1295,118300.0
2008-11-14 12:00:00,24.78,24.79,24.6,24.68,110400.0,19.1295,19.1372,18.9906,19.0523,110400.0
2008-11-14 12:10:00,24.67,24.74,24.55,24.59,75200.0,19.0446,19.0986,18.952,18.9829,75200.0
2008-11-14 12:20:00,24.63,24.87,24.63,24.8,117000.0,19.0137,19.199,19.0137,19.145,117000.0
2008-11-14 12:30:00,24.81,25.02,24.8,24.98,79100.0,19.1527,19.3148,19.145,19.2839,79100.0
2008-11-14 12:40:00,25.0,25.16,24.93,25.06,127200.0,19.2994,19.4229,19.2453,19.3457,127200.0
2008-11-14 12:50:00,25.02,25.2,25.0,25.11,73800.0,19.3148,19.4538,19.2994,19.3843,73800.0
2008-11-14 13:00:00,25.05,25.05,24.8,24.85,65600.0,19.338,19.338,19.145,19.1836,65600.0
2008-11-14 13:10:00,24.85,24.85,24.59,24.65,140000.0,19.1836,19.1836,18.9829,19.0292,140000.0
2008-11-14 13:20:00,24.65,25.0,24.6,24.98,53400.0,19.0292,19.2994,18.9906,19.2839,53400.0
2008-11-14 13:30:00,24.99,25.12,24.92,25.02,60400.0,19.2916,19.392,19.2376,19.3148,60400.0
2008-11-14 13:40:00,25.04,25.1,24.76,24.93,79600.0,19.3302,19.3766,19.1141,19.2453,79600.0
2008-11-14 13:50:00,24.97,25.14,24.8,24.8,80800.0,19.2762,19.4074,19.145,19.145,80800.0
2008-11-14 14:00:00,24.81,25.1,24.74,25.0,146400.0,19.1527,19.3766,19.0986,19.2994,146400.0
2008-11-14 14:10:00,25.01,25.3,24.87,25.3,183600.0,19.3071,19.531,19.199,19.531,183600.0
2008-11-14 14:20:00,25.31,25.34,25.13,25.15,145400.0,19.5387,19.5618,19.3997,19.4152,145400.0
2008-11-14 14:30:00,25.13,25.28,24.98,25.19,77200.0,19.3997,19.5155,19.2839,19.446,77200.0
2008-11-14 14:40:00,25.22,25.57,25.19,25.34,218400.0,19.4692,19.7394,19.446,19.5618,218400.0
2008-11-14 14:50:00,25.33,25.77,25.21,25.77,145300.0,19.5541,19.8938,19.4615,19.8938,145300.0
2008-11-14 15:00:00,25.78,25.86,25.29,25.61,153200.0,19.9015,19.9633,19.5232,19.7703,153200.0
2008-11-14 15:10:00,25.6,25.78,25.27,25.28,159800.0,19.7625,19.9015,19.5078,19.5155,159800.0
2008-11-14 15:20:00,25.28,25.57,25.2,25.28,87100.0,19.5155,19.7394,19.4538,19.5155,87100.0
2008-11-14 15:30:00,25.28,25.37,24.9,25.14,113800.0,19.5155,19.585,19.2222,19.4074,113800.0
2008-11-14 15:40:00,25.16,25.16,24.73,25.03,197400.0,19.4229,19.4229,19.0909,19.3225,197400.0
2008-11-14 15:50:00,25.0,25.6,24.6,24.71,436400.0,19.2994,19.7625,18.9906,19.0755,436400.0
2008-11-17 09:30:00,24.5,24.71,24.09,24.24,229300.0,18.9134,19.0755,18.5969,18.7127,229300.0
2008-11-17 09:40:00,24.2,24.43,24.05,24.42,356500.0,18.6818,18.8593,18.566,18.8516,356500.0
2008-11-17 09:50:00,24.4,24.57,24.24,24.53,170000.0,18.8362,18.9674,18.7127,18.9365,170000.0
2008-11-17 10:00:00,24.5,24.54,24.35,24.49,88400.0,18.9134,18.9443,18.7976,18.9057,88400.0
2008-11-17 10:10:00,24.48,24.48,24.14,24.14,116300.0,18.8979,18.8979,18.6355,18.6355,116300.0
2008-11-17 10:20:00,24.14,24.24,24.04,24.22,137600.0,18.6355,18.7127,18.5583,18.6972,137600.0
2008-11-17 10:30:00,24.2,24.27,24.12,24.18,137800.0,18.6818,18.7358,18.62,18.6663,137800.0
2008-11-17 10:40:00,24.16,24.23,24.07,24.13,135000.0,18.6509,18.7049,18.5814,18.6277,135000.0
2008-11-17 10:50:00,24.13,24.2,24.01,24.08,100000.0,18.6277,18.6818,18.5351,18.5891,100000.0
2008-11-17 11:00:00,24.06,24.5,24.06,24.28,360300.0,18.5737,18.9134,18.5737,18.7435,360300.0
2008-11-17 11:10:00,24.28,24.43,24.1,24.26,144300.0,18.7435,18.8593,18.6046,18.7281,144300.0
2008-11-17 11:20:00,24.26,24.26,24.15,24.22,51900.0,18.7281,18.7281,18.6432,18.6972,51900.0
2008-11-17 11:30:00,24.21,24.31,24.19,24.27,52700.0,18.6895,18.7667,18.6741,18.7358,52700.0
2008-11-17 11:40:00,24.28,24.42,24.12,24.41,57900.0,18.7435,18.8516,18.62,18.8439,57900.0
2008-11-17 11:50:00,24.42,24.68,24.41,24.62,159000.0,18.8516,19.0523,18.8439,19.006,159000.0
2008-11-17 12:00:00,24.6,24.76,24.51,24.76,69100.0,18.9906,19.1141,18.9211,19.1141,69100.0
2008-11-17 12:10:00,24.73,24.8,24.64,24.75,83300.0,19.0909,19.145,19.0215,19.1064,83300.0
2008-11-17 12:20:00,24.75,24.84,24.7,24.81,68200.0,19.1064,19.1758,19.0678,19.1527,68200.0
2008-11-17 12:30:00,24.84,24.9,24.57,24.61,105500.0,19.1758,19.2222,18.9674,18.9983,105500.0
2008-11-17 12:40:00,24.59,24.9,24.59,24.87,91500.0,18.9829,19.2222,18.9829,19.199,91500.0
2008-11-17 12:50:00,24.87,24.89,24.63,24.64,56800.0,19.199,19.2144,19.0137,19.0215,56800.0
2008-11-17 13:00:00,24.63,24.66,24.53,24.63,106000.0,19.0137,19.0369,18.9365,19.0137,106000.0
2008-11-17 13:10:00,24.64,24.65,24.48,24.5,78700.0,19.0215,19.0292,18.8979,18.9134,78700.0
2008-11-17 13:20:00,24.55,24.66,24.47,24.61,65800.0,18.952,19.0369,18.8902,18.9983,65800.0
2008-11-17 13:30:00,24.61,24.64,24.38,24.48,127000.0,18.9983,19.0215,18.8207,18.8979,127000.0
2008-11-17 13:40:00,24.49,24.49,24.39,24.46,137200.0,18.9057,18.9057,18.8285,18.8825,137200.0
2008-11-17 13:50:00,24.45,24.65,24.42,24.54,128200.0,18.8748,19.0292,18.8516,18.9443,128200.0
2008-11-17 14:00:00,24.53,24.57,24.33,24.53,74100.0,18.9365,18.9674,18.7821,18.9365,74100.0
2008-11-17 14:10:00,24.51,24.7,24.48,24.55,63300.0,18.9211,19.0678,18.8979,18.952,63300.0
2008-11-17 14:20:00,24.56,24.66,24.31,24.36,132900.0,18.9597,19.0369,18.7667,18.8053,132900.0
2008-11-17 14:30:00,24.36,24.59,24.26,24.59,69700.0,18.8053,18.9829,18.7281,18.9829,69700.0
2008-11-17 14:40:00,24.52,24.65,24.43,24.44,68800.0,18.9288,19.0292,18.8593,18.8671,68800.0
2008-11-17 14:50:00,24.44,24.57,24.37,24.43,94600.0,18.8671,18.9674,18.813,18.8593,94600.0
2008-11-17 15:00:00,24.42,24.6,24.32,24.5,68500.0,18.8516,18.9906,18.7744,18.9134,68500.0
2008-11-17 15:10:00,24.53,24.64,24.36,24.54,86300.0,18.9365,19.0215,18.8053,18.9443,86300.0
2008-11-17 15:20:00,24.54,24.59,24.37,24.46,86300.0,18.9443,18.9829,18.813,18.8825,86300.0
2008-11-17 15:30:00,24.43,24.52,24.14,24.2,92300.0,18.8593,18.9288,18.6355,18.6818,92300.0
2008-11-17 15:40:00,24.24,24.44,24.16,24.27,171200.0,18.7127,18.8671,18.6509,18.7358,171200.0
2008-11-17 15:50:00,24.29,24.37,24.01,24.07,166700.0,18.7513,18.813,18.5351,18.5814,166700.0
2008-11-18 09:30:00,23.21,23.63,23.07,23.44,127800.0,17.9175,18.2418,17.8095,18.0951,127800.0
2008-11-18 09:40:00,23.48,23.57,23.44,23.46,131900.0,18.126,18.1954,18.0951,18.1105,131900.0
2008-11-18 09:50:00,23.49,23.5,23.12,23.4,127900.0,18.1337,18.1414,17.8481,18.0642,127900.0
2008-11-18 10:00:00,23.4,23.41,23.1,23.17,109900.0,18.0642,18.0719,17.8326,17.8866,109900.0
2008-11-18 10:10:00,23.17,23.53,23.14,23.52,95400.0,17.8866,18.1646,17.8635,18.1568,95400.0
2008-11-18 10:20:00,23.53,23.63,23.35,23.63,100800.0,18.1646,18.2418,18.0256,18.2418,100800.0
2008-11-18 10:30:00,23.62,23.62,23.39,23.57,149600.0,18.234,18.234,18.0565,18.1954,149600.0
2008-11-18 10:40:00,23.56,23.6,23.35,23.44,108600.0,18.1877,18.2186,18.0256,18.0951,108600.0
2008-11-18 10:50:00,23.42,23.45,23.33,23.37,61800.0,18.0796,18.1028,18.0102,18.041,61800.0
2008-11-18 11:00:00,23.36,23.36,23.17,23.25,38300.0,18.0333,18.0333,17.8866,17.9484,38300.0
2008-11-18 11:10:00,23.23,23.34,23.21,23.3,38300.0,17.933,18.0179,17.9175,17.987,38300.0
2008-11-18 11:20:00,23.31,23.34,23.2,23.31,46400.0,17.9947,18.0179,17.9098,17.9947,46400.0
2008-11-18 11:30:00,23.32,23.53,23.3,23.48,50800.0,18.0024,18.1646,17.987,18.126,50800.0
2008-11-18 11:40:00,23.47,23.52,23.39,23.44,33700.0,18.1182,18.1568,18.0565,18.0951,33700.0
2008-11-18 11:50:00,23.45,23.6,23.44,23.58,66000.0,18.1028,18.2186,18.0951,18.2032,66000.0
2008-11-18 12:00:00,23.59,23.59,23.4,23.44,65100.0,18.2109,18.2109,18.0642,18.0951,65100.0
2008-11-18 12:10:00,23.44,23.6,23.42,23.44,56700.0,18.0951,18.2186,18.0796,18.0951,56700.0
2008-11-18 12:20:00,23.42,23.46,23.32,23.36,19300.0,18.0796,18.1105,18.0024,18.0333,19300.0
2008-11-18 12:30:00,23.36,23.36,23.22,23.25,25400.0,18.0333,18.0333,17.9252,17.9484,25400.0
2008-11-18 12:40:00,23.3,23.33,23.16,23.24,63200.0,17.987,18.0102,17.8789,17.9407,63200.0
2008-11-18 12:50:00,23.22,23.24,23.15,23.19,37800.0,17.9252,17.9407,17.8712,17.9021,37800.0
2008-11-18 13:00:00,23.18,23.18,23.02,23.03,55500.0,17.8944,17.8944,17.7709,17.7786,55500.0
2008-11-18 13:10:00,23.05,23.09,22.88,22.93,46100.0,17.794,17.8249,17.6628,17.7014,46100.0
2008-11-18 13:20:00,22.95,23.1,22.94,23.07,79000.0,17.7168,17.8326,17.7091,17.8095,79000.0
2008-11-18 13:30:00,23.07,23.08,22.83,22.85,46700.0,17.8095,17.8172,17.6242,17.6396,46700.0
2008-11-18 13:40:00,22.87,22.97,22.74,22.75,73800.0,17.6551,17.7323,17.5547,17.5624,73800.0
2008-11-18 13:50:00,22.78,23.12,22.78,23.12,94700.0,17.5856,17.8481,17.5856,17.8481,94700.0
2008-11-18 14:00:00,23.12,23.12,22.78,22.8,70000.0,17.8481,17.8481,17.5856,17.601,70000.0
2008-11-18 14:10:00,22.82,23.03,22.79,22.93,43500.0,17.6165,17.7786,17.5933,17.7014,43500.0
2008-11-18 14:20:00,22.92,23.05,22.87,22.99,72600.0,17.6937,17.794,17.6551,17.7477,72600.0
2008-11-18 14:30:00,22.97,22.97,22.79,22.91,66700.0,17.7323,17.7323,17.5933,17.6859,66700.0
2008-11-18 14:40:00,22.9,22.96,22.68,22.69,111200.0,17.6782,17.7245,17.5084,17.5161,111200.0
2008-11-18 14:50:00,22.67,22.81,22.61,22.73,75000.0,17.5007,17.6087,17.4543,17.547,75000.0
2008-11-18 15:00:00,22.72,23.14,22.69,23.12,100100.0,17.5393,17.8635,17.5161,17.8481,100100.0
2008-11-18 15:10:00,23.12,23.17,22.89,23.05,175200.0,17.8481,17.8866,17.6705,17.794,175200.0
2008-11-18 15:20:00,23.09,23.26,22.87,23.07,130500.0,17.8249,17.9561,17.6551,17.8095,130500.0
2008-11-18 15:30:00,23.06,23.22,22.84,23.09,137000.0,17.8017,17.9252,17.6319,17.8249,137000.0
2008-11-18 15:40:00,23.08,23.44,23.08,23.44,229100.0,17.8172,18.0951,17.8172,18.0951,229100.0
2008-11-18 15:50:00,23.43,23.48,23.27,23.39,418700.0,18.0874,18.126,17.9638,18.0565,418700.0
2008-11-19 09:30:00,22.43,22.91,22.35,22.63,169000.0,17.3154,17.6859,17.2536,17.4698,169000.0
2008-11-19 09:40:00,22.63,22.66,22.39,22.51,157800.0,17.4698,17.4929,17.2845,17.3771,157800.0
2008-11-19 09:50:00,22.5,22.55,22.29,22.37,152600.0,17.3694,17.408,17.2073,17.2691,152600.0
2008-11-19 10:00:00,22.38,22.6,22.34,22.53,118600.0,17.2768,17.4466,17.2459,17.3926,118600.0
2008-11-19 10:10:00,22.54,22.78,22.54,22.55,137300.0,17.4003,17.5856,17.4003,17.408,137300.0
2008-11-19 10:20:00,22.54,22.56,22.37,22.48,116500.0,17.4003,17.4157,17.2691,17.354,116500.0
2008-11-19 10:30:00,22.49,22.49,22.29,22.29,117300.0,17.3617,17.3617,17.2073,17.2073,117300.0
2008-11-19 10:40:00,22.29,22.32,22.08,22.08,142600.0,17.2073,17.2305,17.0452,17.0452,142600.0
2008-11-19 10:50:00,22.1,22.19,22.0,22.01,62300.0,17.0606,17.1301,16.9834,16.9912,62300.0
2008-11-19 11:00:00,22.0,22.11,22.0,22.11,54400.0,16.9834,17.0684,16.9834,17.0684,54400.0
2008-11-19 11:10:00,22.1,22.16,21.97,22.14,116500.0,17.0606,17.107,16.9603,17.0915,116500.0
2008-11-19 11:20:00,22.14,22.16,21.82,21.84,120700.0,17.0915,17.107,16.8445,16.8599,120700.0
2008-11-19 11:30:00,21.85,21.95,21.76,21.82,89800.0,16.8676,16.9448,16.7982,16.8445,89800.0
2008-11-19 11:40:00,21.82,21.85,21.66,21.73,105600.0,16.8445,16.8676,16.721,16.775,105600.0
2008-11-19 11:50:00,21.72,21.95,21.72,21.86,62000.0,16.7673,16.9448,16.7673,16.8754,62000.0
2008-11-19 12:00:00,21.85,21.94,21.8,21.85,89000.0,16.8676,16.9371,16.829,16.8676,89000.0
2008-11-19 12:10:00,21.85,21.94,21.77,21.78,87600.0,16.8676,16.9371,16.8059,16.8136,87600.0
2008-11-19 12:20:00,21.78,21.84,21.73,21.79,29000.0,16.8136,16.8599,16.775,16.8213,29000.0
2008-11-19 12:30:00,21.8,21.96,21.78,21.96,50400.0,16.829,16.9526,16.8136,16.9526,50400.0
2008-11-19 12:40:00,21.98,21.98,21.88,21.91,32000.0,16.968,16.968,16.8908,16.914,32000.0
2008-11-19 12:50:00,21.93,21.94,21.81,21.91,14200.0,16.9294,16.9371,16.8368,16.914,14200.0
2008-11-19 13:00:00,21.91,22.06,21.91,21.95,24600.0,16.914,17.0298,16.914,16.9448,24600.0
2008-11-19 13:10:00,21.95,21.99,21.84,21.89,18900.0,16.9448,16.9757,16.8599,16.8985,18900.0
2008-11-19 13:20:00,21.9,21.9,21.73,21.73,29700.0,16.9062,16.9062,16.775,16.775,29700.0
2008-11-19 13:30:00,21.73,21.91,21.7,21.9,83400.0,16.775,16.914,16.7518,16.9062,83400.0
2008-11-19 13:40:00,21.91,21.98,21.8,21.81,112600.0,16.914,16.968,16.829,16.8368,112600.0
2008-11-19 13:50:00,21.81,21.93,21.74,21.87,54100.0,16.8368,16.9294,16.7827,16.8831,54100.0
2008-11-19 14:00:00,21.88,21.88,21.66,21.79,50600.0,16.8908,16.8908,16.721,16.8213,50600.0
2008-11-19 14:10:00,21.79,21.9,21.69,21.7,105600.0,16.8213,16.9062,16.7441,16.7518,105600.0
2008-11-19 14:20:00,21.69,21.78,21.59,21.67,92800.0,16.7441,16.8136,16.6669,16.7287,92800.0
2008-11-19 14:30:00,21.66,21.77,21.56,21.61,98800.0,16.721,16.8059,16.6438,16.6824,98800.0
2008-11-19 14:40:00,21.61,22.07,21.59,21.92,112800.0,16.6824,17.0375,16.6669,16.9217,112800.0
2008-11-19 14:50:00,21.92,22.05,21.76,21.86,225000.0,16.9217,17.022,16.7982,16.8754,225000.0
2008-11-19 15:00:00,21.87,21.91,21.67,21.91,118200.0,16.8831,16.914,16.7287,16.914,118200.0
2008-11-19 15:10:00,21.91,21.92,21.56,21.57,183100.0,16.914,16.9217,16.6438,16.6515,183100.0
2008-11-19 15:20:00,21.55,21.65,21.44,21.56,91000.0,16.6361,16.7132,16.5511,16.6438,91000.0
2008-11-19 15:30:00,21.52,21.69,21.36,21.38,83000.0,16.6129,16.7441,16.4894,16.5048,83000.0
2008-11-19 15:40:00,21.36,21.54,21.15,21.3,167400.0,16.4894,16.6283,16.3273,16.4431,167400.0
2008-11-19 15:50:00,21.28,21.37,21.13,21.26,419600.0,16.4276,16.4971,16.3118,16.4122,419600.0
2008-11-20 09:30:00,20.3,20.36,20.1,20.2,379800.0,15.6711,15.7174,15.5167,15.5939,379800.0
2008-11-20 09:40:00,20.18,20.27,19.79,20.02,347100.0,15.5784,15.6479,15.2774,15.4549,347100.0
2008-11-20 09:50:00,20.02,20.19,19.89,19.99,168500.0,15.4549,15.5862,15.3546,15.4318,168500.0
2008-11-20 10:00:00,19.96,20.04,19.67,19.83,179700.0,15.4086,15.4704,15.1847,15.3083,179700.0
2008-11-20 10:10:00,19.77,19.81,19.67,19.69,158300.0,15.2619,15.2928,15.1847,15.2002,158300.0
2008-11-20 10:20:00,19.69,20.0,19.68,19.83,172500.0,15.2002,15.4395,15.1925,15.3083,172500.0
2008-11-20 10:30:00,19.84,20.0,19.69,19.72,89800.0,15.316,15.4395,15.2002,15.2233,89800.0
2008-11-20 10:40:00,19.71,20.23,19.68,20.12,91700.0,15.2156,15.617,15.1925,15.5321,91700.0
2008-11-20 10:50:00,20.11,20.14,19.91,20.14,60800.0,15.5244,15.5476,15.37,15.5476,60800.0
2008-11-20 11:00:00,20.18,20.68,20.18,20.33,284300.0,15.5784,15.9644,15.5784,15.6942,284300.0
2008-11-20 11:10:00,20.31,20.45,20.21,20.27,204000.0,15.6788,15.7869,15.6016,15.6479,204000.0
2008-11-20 11:20:00,20.27,20.29,20.08,20.21,182800.0,15.6479,15.6634,15.5012,15.6016,182800.0
2008-11-20 11:30:00,20.21,20.21,19.98,20.09,62300.0,15.6016,15.6016,15.4241,15.509,62300.0
2008-11-20 11:40:00,20.09,20.25,20.04,20.14,83500.0,15.509,15.6325,15.4704,15.5476,83500.0
2008-11-20 11:50:00,20.16,20.17,20.04,20.1,82000.0,15.563,15.5707,15.4704,15.5167,82000.0
2008-11-20 12:00:00,20.09,20.09,19.9,19.94,122300.0,15.509,15.509,15.3623,15.3932,122300.0
2008-11-20 12:10:00,19.94,20.17,19.93,20.09,81200.0,15.3932,15.5707,15.3855,15.509,81200.0
2008-11-20 12:20:00,20.15,20.58,20.11,20.53,79000.0,15.5553,15.8872,15.5244,15.8486,79000.0
2008-11-20 12:30:00,20.53,20.73,20.41,20.44,173900.0,15.8486,16.003,15.756,15.7792,173900.0
2008-11-20 12:40:00,20.48,20.77,20.42,20.73,171600.0,15.81,16.0339,15.7637,16.003,171600.0
2008-11-20 12:50:00,20.76,20.83,20.5,20.56,131200.0,16.0262,16.0802,15.8255,15.8718,131200.0
2008-11-20 13:00:00,20.56,20.56,20.3,20.42,116900.0,15.8718,15.8718,15.6711,15.7637,116900.0
2008-11-20 13:10:00,20.41,20.61,20.25,20.3,125000.0,15.756,15.9104,15.6325,15.6711,125000.0
2008-11-20 13:20:00,20.29,20.41,20.09,20.25,129100.0,15.6634,15.756,15.509,15.6325,129100.0
2008-11-20 13:30:00,20.22,20.41,20.08,20.15,101300.0,15.6093,15.756,15.5012,15.5553,101300.0
2008-11-20 13:40:00,20.14,20.36,20.12,20.24,67200.0,15.5476,15.7174,15.5321,15.6248,67200.0
2008-11-20 13:50:00,20.26,20.45,20.21,20.44,67400.0,15.6402,15.7869,15.6016,15.7792,67400.0
2008-11-20 14:00:00,20.45,20.45,20.05,20.1,68200.0,15.7869,15.7869,15.4781,15.5167,68200.0
2008-11-20 14:10:00,20.09,20.22,19.96,20.01,82100.0,15.509,15.6093,15.4086,15.4472,82100.0
2008-11-20 14:20:00,20.01,20.08,19.87,19.87,117400.0,15.4472,15.5012,15.3391,15.3391,117400.0
2008-11-20 14:30:00,19.88,20.01,19.84,19.94,114300.0,15.3469,15.4472,15.316,15.3932,114300.0
2008-11-20 14:40:00,19.96,20.05,19.79,19.88,203600.0,15.4086,15.4781,15.2774,15.3469,203600.0
2008-11-20 14:50:00,19.87,19.93,19.64,19.74,345800.0,15.3391,15.3855,15.1616,15.2388,345800.0
2008-11-20 15:00:00,19.75,19.9,19.59,19.69,183600.0,15.2465,15.3623,15.123,15.2002,183600.0
2008-11-20 15:10:00,19.69,19.75,19.43,19.45,228500.0,15.2002,15.2465,14.9995,15.0149,228500.0
2008-11-20 15:20:00,19.45,19.56,19.36,19.42,312800.0,15.0149,15.0998,14.9454,14.9917,312800.0
2008-11-20 15:30:00,19.4,19.5,19.05,19.09,570900.0,14.9763,15.0535,14.7061,14.737,570900.0
2008-11-20 15:40:00,19.09,19.45,19.0,19.24,413500.0,14.737,15.0149,14.6675,14.8528,413500.0
2008-11-20 15:50:00,19.24,19.27,19.0,19.19,486600.0,14.8528,14.8759,14.6675,14.8142,486600.0
2008-11-21 09:30:00,21.4,21.7,21.4,21.44,293800.0,16.5203,16.7518,16.5203,16.5511,293800.0
2008-11-21 09:40:00,21.42,21.5,21.2,21.46,263400.0,16.5357,16.5975,16.3659,16.5666,263400.0
2008-11-21 09:50:00,21.46,21.6,21.12,21.24,144600.0,16.5666,16.6746,16.3041,16.3967,144600.0
2008-11-21 10:00:00,21.24,21.28,20.98,21.2,214200.0,16.3967,16.4276,16.196,16.3659,214200.0
2008-11-21 10:10:00,21.22,21.24,20.9,20.98,157800.0,16.3813,16.3967,16.1343,16.196,157800.0
2008-11-21 10:20:00,20.99,21.08,20.82,20.84,131500.0,16.2037,16.2732,16.0725,16.0879,131500.0
2008-11-21 10:30:00,20.84,21.02,20.83,20.99,58100.0,16.0879,16.2269,16.0802,16.2037,58100.0
2008-11-21 10:40:00,21.0,21.24,20.94,21.18,214800.0,16.2115,16.3967,16.1651,16.3504,214800.0
2008-11-21 10:50:00,21.18,21.23,20.86,20.94,114400.0,16.3504,16.389,16.1034,16.1651,114400.0
2008-11-21 11:00:00,20.93,21.0,20.64,20.74,205400.0,16.1574,16.2115,15.9336,16.0108,205400.0
2008-11-21 11:10:00,20.8,20.92,20.7,20.88,191200.0,16.0571,16.1497,15.9799,16.1188,191200.0
2008-11-21 11:20:00,20.89,21.12,20.8,21.04,70000.0,16.1265,16.3041,16.0571,16.2423,70000.0
2008-11-21 11:30:00,21.04,21.16,21.01,21.1,113300.0,16.2423,16.335,16.2192,16.2887,113300.0
2008-11-21 11:40:00,21.11,21.34,21.11,21.23,151900.0,16.2964,16.4739,16.2964,16.389,151900.0
2008-11-21 11:50:00,21.23,21.3,21.15,21.23,99500.0,16.389,16.4431,16.3273,16.389,99500.0
2008-11-21 12:00:00,21.24,21.46,21.13,21.37,85300.0,16.3967,16.5666,16.3118,16.4971,85300.0
2008-11-21 12:10:00,21.39,21.51,21.3,21.39,136000.0,16.5125,16.6052,16.4431,16.5125,136000.0
2008-11-21 12:20:00,21.38,21.64,21.38,21.64,227300.0,16.5048,16.7055,16.5048,16.7055,227300.0
2008-11-21 12:30:00,21.65,21.84,21.56,21.77,196400.0,16.7132,16.8599,16.6438,16.8059,196400.0
2008-11-21 12:40:00,21.78,21.85,21.7,21.7,129700.0,16.8136,16.8676,16.7518,16.7518,129700.0
2008-11-21 12:50:00,21.7,21.82,21.69,21.72,113300.0,16.7518,16.8445,16.7441,16.7673,113300.0
2008-11-21 13:00:00,21.72,21.75,21.55,21.56,160000.0,16.7673,16.7904,16.6361,16.6438,160000.0
2008-11-21 13:10:00,21.56,21.66,21.51,21.55,74700.0,16.6438,16.721,16.6052,16.6361,74700.0
2008-11-21 13:20:00,21.57,21.57,21.39,21.45,49600.0,16.6515,16.6515,16.5125,16.5589,49600.0
2008-11-21 13:30:00,21.46,21.53,21.39,21.44,88300.0,16.5666,16.6206,16.5125,16.5511,88300.0
2008-11-21 13:40:00,21.42,21.59,21.39,21.44,72900.0,16.5357,16.6669,16.5125,16.5511,72900.0
2008-11-21 13:50:00,21.43,21.47,21.11,21.12,81000.0,16.5434,16.5743,16.2964,16.3041,81000.0
2008-11-21 14:00:00,21.11,21.37,21.08,21.3,72900.0,16.2964,16.4971,16.2732,16.4431,72900.0
2008-11-21 14:10:00,21.3,21.36,21.15,21.25,97400.0,16.4431,16.4894,16.3273,16.4045,97400.0
2008-11-21 14:20:00,21.25,21.45,21.24,21.25,145800.0,16.4045,16.5589,16.3967,16.4045,145800.0
2008-11-21 14:30:00,21.26,21.28,21.04,21.13,90200.0,16.4122,16.4276,16.2423,16.3118,90200.0
2008-11-21 14:40:00,21.13,21.34,20.9,21.3,132100.0,16.3118,16.4739,16.1343,16.4431,132100.0
2008-11-21 14:50:00,21.28,21.34,21.08,21.19,123700.0,16.4276,16.4739,16.2732,16.3581,123700.0
2008-11-21 15:00:00,21.17,21.75,21.17,21.62,142100.0,16.3427,16.7904,16.3427,16.6901,142100.0
2008-11-21 15:10:00,21.6,22.11,21.58,21.89,267900.0,16.6746,17.0684,16.6592,16.8985,267900.0
2008-11-21 15:20:00,21.91,22.12,21.68,21.97,153000.0,16.914,17.0761,16.7364,16.9603,153000.0
2008-11-21 15:30:00,21.96,22.57,21.87,22.41,236000.0,16.9526,17.4235,16.8831,17.2999,236000.0
2008-11-21 15:40:00,22.42,22.45,21.85,22.25,379600.0,17.3077,17.3308,16.8676,17.1764,379600.0
2008-11-21 15:50:00,22.25,22.6,22.12,22.6,373600.0,17.1764,17.4466,17.0761,17.4466,373600.0
2008-11-24 09:30:00,21.5,21.81,21.5,21.71,155500.0,16.5975,16.8368,16.5975,16.7596,155500.0
2008-11-24 09:40:00,21.7,21.84,21.61,21.82,209200.0,16.7518,16.8599,16.6824,16.8445,209200.0
2008-11-24 09:50:00,21.81,22.13,21.78,22.13,141900.0,16.8368,17.0838,16.8136,17.0838,141900.0
2008-11-24 10:00:00,22.14,22.31,21.82,22.04,395300.0,17.0915,17.2228,16.8445,17.0143,395300.0
2008-11-24 10:10:00,22.02,22.22,21.98,22.16,321600.0,16.9989,17.1533,16.968,17.107,321600.0
2008-11-24 10:20:00,22.17,22.45,22.14,22.45,175000.0,17.1147,17.3308,17.0915,17.3308,175000.0
2008-11-24 10:30:00,22.45,22.57,22.3,22.31,207800.0,17.3308,17.4235,17.215,17.2228,207800.0
2008-11-24 10:40:00,22.3,22.46,22.3,22.4,159900.0,17.215,17.3385,17.215,17.2922,159900.0
2008-11-24 10:50:00,22.4,22.47,22.32,22.47,138900.0,17.2922,17.3463,17.2305,17.3463,138900.0
2008-11-24 11:00:00,22.47,22.51,22.16,22.21,254200.0,17.3463,17.3771,17.107,17.1456,254200.0
2008-11-24 11:10:00,22.19,22.41,22.15,22.36,115300.0,17.1301,17.2999,17.0992,17.2613,115300.0
2008-11-24 11:20:00,22.36,22.52,22.31,22.5,139300.0,17.2613,17.3849,17.2228,17.3694,139300.0
2008-11-24 11:30:00,22.5,22.63,22.4,22.52,173800.0,17.3694,17.4698,17.2922,17.3849,173800.0
2008-11-24 11:40:00,22.53,22.61,22.41,22.57,209500.0,17.3926,17.4543,17.2999,17.4235,209500.0
2008-11-24 11:50:00,22.57,22.64,22.51,22.56,54600.0,17.4235,17.4775,17.3771,17.4157,54600.0
2008-11-24 12:00:00,22.54,22.61,22.47,22.51,65900.0,17.4003,17.4543,17.3463,17.3771,65900.0
2008-11-24 12:10:00,22.5,22.5,22.35,22.39,95800.0,17.3694,17.3694,17.2536,17.2845,95800.0
2008-11-24 12:20:00,22.4,22.4,22.2,22.2,24200.0,17.2922,17.2922,17.1378,17.1378,24200.0
2008-11-24 12:30:00,22.21,22.34,22.2,22.27,38900.0,17.1456,17.2459,17.1378,17.1919,38900.0
2008-11-24 12:40:00,22.23,22.36,22.2,22.32,62000.0,17.161,17.2613,17.1378,17.2305,62000.0
2008-11-24 12:50:00,22.32,22.44,22.26,22.42,144600.0,17.2305,17.3231,17.1842,17.3077,144600.0
2008-11-24 13:00:00,22.43,22.5,22.37,22.43,71800.0,17.3154,17.3694,17.2691,17.3154,71800.0
2008-11-24 13:10:00,22.43,22.45,22.31,22.38,60800.0,17.3154,17.3308,17.2228,17.2768,60800.0
2008-11-24 13:20:00,22.38,22.52,22.38,22.51,58000.0,17.2768,17.3849,17.2768,17.3771,58000.0
2008-11-24 13:30:00,22.52,22.53,22.32,22.35,75300.0,17.3849,17.3926,17.2305,17.2536,75300.0
2008-11-24 13:40:00,22.35,22.41,22.32,22.35,58400.0,17.2536,17.2999,17.2305,17.2536,58400.0
2008-11-24 13:50:00,22.34,22.61,22.34,22.61,192800.0,17.2459,17.4543,17.2459,17.4543,192800.0
2008-11-24 14:00:00,22.61,22.61,22.38,22.38,81400.0,17.4543,17.4543,17.2768,17.2768,81400.0
2008-11-24 14:10:00,22.39,22.47,22.34,22.41,134400.0,17.2845,17.3463,17.2459,17.2999,134400.0
2008-11-24 14:20:00,22.42,22.64,22.41,22.58,72900.0,17.3077,17.4775,17.2999,17.4312,72900.0
2008-11-24 14:30:00,22.61,22.69,22.56,22.61,54400.0,17.4543,17.5161,17.4157,17.4543,54400.0
2008-11-24 14:40:00,22.61,22.63,22.42,22.42,94300.0,17.4543,17.4698,17.3077,17.3077,94300.0
2008-11-24 14:50:00,22.41,22.57,22.41,22.55,142100.0,17.2999,17.4235,17.2999,17.408,142100.0
2008-11-24 15:00:00,22.56,22.69,22.51,22.68,177000.0,17.4157,17.5161,17.3771,17.5084,177000.0
2008-11-24 15:10:00,22.69,22.7,22.61,22.65,152700.0,17.5161,17.5238,17.4543,17.4852,152700.0
2008-11-24 15:20:00,22.64,22.85,22.63,22.8,179100.0,17.4775,17.6396,17.4698,17.601,179100.0
2008-11-24 15:30:00,22.84,23.06,22.78,23.02,323600.0,17.6319,17.8017,17.5856,17.7709,323600.0
2008-11-24 15:40:00,23.05,23.2,22.7,22.75,433400.0,17.794,17.9098,17.5238,17.5624,433400.0
2008-11-24 15:50:00,22.77,22.81,22.29,22.53,477500.0,17.5779,17.6087,17.2073,17.3926,477500.0
2008-11-25 09:30:00,22.37,22.38,21.78,21.82,151600.0,17.2691,17.2768,16.8136,16.8445,151600.0
2008-11-25 09:40:00,21.82,22.04,21.61,21.7,203300.0,16.8445,17.0143,16.6824,16.7518,203300.0
2008-11-25 09:50:00,21.73,21.86,21.63,21.69,126000.0,16.775,16.8754,16.6978,16.7441,126000.0
2008-11-25 10:00:00,21.71,21.96,21.71,21.96,130400.0,16.7596,16.9526,16.7596,16.9526,130400.0
2008-11-25 10:10:00,21.96,21.97,21.65,21.8,107600.0,16.9526,16.9603,16.7132,16.829,107600.0
2008-11-25 10:20:00,21.8,21.86,21.64,21.83,59500.0,16.829,16.8754,16.7055,16.8522,59500.0
2008-11-25 10:30:00,21.85,21.87,21.44,21.44,198000.0,16.8676,16.8831,16.5511,16.5511,198000.0
2008-11-25 10:40:00,21.45,21.48,21.32,21.32,62700.0,16.5589,16.582,16.4585,16.4585,62700.0
2008-11-25 10:50:00,21.32,21.44,21.27,21.42,50900.0,16.4585,16.5511,16.4199,16.5357,50900.0
2008-11-25 11:00:00,21.41,21.49,21.2,21.26,183500.0,16.528,16.5897,16.3659,16.4122,183500.0
2008-11-25 11:10:00,21.28,21.42,21.25,21.35,70700.0,16.4276,16.5357,16.4045,16.4817,70700.0
2008-11-25 11:20:00,21.4,21.5,21.37,21.49,85500.0,16.5203,16.5975,16.4971,16.5897,85500.0
2008-11-25 11:30:00,21.49,21.5,21.27,21.27,63300.0,16.5897,16.5975,16.4199,16.4199,63300.0
2008-11-25 11:40:00,21.27,21.5,21.27,21.45,95900.0,16.4199,16.5975,16.4199,16.5589,95900.0
2008-11-25 11:50:00,21.45,21.52,21.4,21.49,204900.0,16.5589,16.6129,16.5203,16.5897,204900.0
2008-11-25 12:00:00,21.5,21.5,21.3,21.32,47900.0,16.5975,16.5975,16.4431,16.4585,47900.0
2008-11-25 12:10:00,21.36,21.5,21.27,21.43,54800.0,16.4894,16.5975,16.4199,16.5434,54800.0
2008-11-25 12:20:00,21.42,21.44,21.25,21.4,25800.0,16.5357,16.5511,16.4045,16.5203,25800.0
2008-11-25 12:30:00,21.39,21.44,21.31,21.36,44500.0,16.5125,16.5511,16.4508,16.4894,44500.0
2008-11-25 12:40:00,21.34,21.42,21.2,21.22,48500.0,16.4739,16.5357,16.3659,16.3813,48500.0
2008-11-25 12:50:00,21.2,21.31,21.2,21.25,118800.0,16.3659,16.4508,16.3659,16.4045,118800.0
2008-11-25 13:00:00,21.26,21.32,21.2,21.32,84700.0,16.4122,16.4585,16.3659,16.4585,84700.0
2008-11-25 13:10:00,21.3,21.4,21.17,21.24,65600.0,16.4431,16.5203,16.3427,16.3967,65600.0
2008-11-25 13:20:00,21.24,21.3,21.14,21.24,107800.0,16.3967,16.4431,16.3195,16.3967,107800.0
2008-11-25 13:30:00,21.24,21.32,21.23,21.28,89100.0,16.3967,16.4585,16.389,16.4276,89100.0
2008-11-25 13:40:00,21.28,21.29,21.12,21.26,64900.0,16.4276,16.4353,16.3041,16.4122,64900.0
2008-11-25 13:50:00,21.26,21.29,21.17,21.17,106900.0,16.4122,16.4353,16.3427,16.3427,106900.0
2008-11-25 14:00:00,21.19,21.2,21.02,21.03,70700.0,16.3581,16.3659,16.2269,16.2346,70700.0
2008-11-25 14:10:00,21.03,21.05,20.84,20.97,75900.0,16.2346,16.2501,16.0879,16.1883,75900.0
2008-11-25 14:20:00,20.97,21.03,20.92,20.93,147900.0,16.1883,16.2346,16.1497,16.1574,147900.0
2008-11-25 14:30:00,20.94,21.17,20.91,21.14,166300.0,16.1651,16.3427,16.142,16.3195,166300.0
2008-11-25 14:40:00,21.15,21.18,21.07,21.12,72900.0,16.3273,16.3504,16.2655,16.3041,72900.0
2008-11-25 14:50:00,21.13,21.32,21.04,21.27,65300.0,16.3118,16.4585,16.2423,16.4199,65300.0
2008-11-25 15:00:00,21.28,21.47,21.24,21.24,104800.0,16.4276,16.5743,16.3967,16.3967,104800.0
2008-11-25 15:10:00,21.25,21.34,21.13,21.22,100000.0,16.4045,16.4739,16.3118,16.3813,100000.0
2008-11-25 15:20:00,21.22,21.24,20.98,21.12,104500.0,16.3813,16.3967,16.196,16.3041,104500.0
2008-11-25 15:30:00,21.12,21.27,21.06,21.19,203100.0,16.3041,16.4199,16.2578,16.3581,203100.0
2008-11-25 15:40:00,21.19,21.51,21.19,21.35,237100.0,16.3581,16.6052,16.3581,16.4817,237100.0
2008-11-25 15:50:00,21.33,21.46,21.19,21.37,521900.0,16.4662,16.5666,16.3581,16.4971,521900.0
2008-11-26 09:30:00,22.62,22.62,22.24,22.47,228700.0,17.4621,17.4621,17.1687,17.3463,228700.0
2008-11-26 09:40:00,22.46,22.61,22.35,22.47,240100.0,17.3385,17.4543,17.2536,17.3463,240100.0
2008-11-26 09:50:00,22.51,22.66,22.41,22.62,51600.0,17.3771,17.4929,17.2999,17.4621,51600.0
2008-11-26 10:00:00,22.61,22.71,22.52,22.53,45500.0,17.4543,17.5315,17.3849,17.3926,45500.0
2008-11-26 10:10:00,22.55,22.78,22.52,22.77,35000.0,17.408,17.5856,17.3849,17.5779,35000.0
2008-11-26 10:20:00,22.75,22.93,22.7,22.81,72600.0,17.5624,17.7014,17.5238,17.6087,72600.0
2008-11-26 10:30:00,22.86,22.86,22.68,22.79,84000.0,17.6473,17.6473,17.5084,17.5933,84000.0
2008-11-26 10:40:00,22.79,22.85,22.7,22.74,41900.0,17.5933,17.6396,17.5238,17.5547,41900.0
2008-11-26 10:50:00,22.73,23.04,22.73,22.92,90700.0,17.547,17.7863,17.547,17.6937,90700.0
2008-11-26 11:00:00,22.92,23.0,22.81,22.95,87600.0,17.6937,17.7554,17.6087,17.7168,87600.0
2008-11-26 11:10:00,22.96,23.04,22.95,23.03,74100.0,17.7245,17.7863,17.7168,17.7786,74100.0
2008-11-26 11:20:00,23.02,23.13,23.01,23.01,96900.0,17.7709,17.8558,17.7631,17.7631,96900.0
2008-11-26 11:30:00,23.0,23.16,23.0,23.12,92700.0,17.7554,17.8789,17.7554,17.8481,92700.0
2008-11-26 11:40:00,23.11,23.16,23.01,23.16,68200.0,17.8403,17.8789,17.7631,17.8789,68200.0
2008-11-26 11:50:00,23.15,23.17,22.94,22.96,87300.0,17.8712,17.8866,17.7091,17.7245,87300.0
2008-11-26 12:00:00,22.96,23.1,22.83,22.85,96200.0,17.7245,17.8326,17.6242,17.6396,96200.0
2008-11-26 12:10:00,22.83,22.92,22.8,22.9,43500.0,17.6242,17.6937,17.601,17.6782,43500.0
2008-11-26 12:20:00,22.9,23.09,22.88,23.09,46700.0,17.6782,17.8249,17.6628,17.8249,46700.0
2008-11-26 12:30:00,23.08,23.2,23.08,23.18,105000.0,17.8172,17.9098,17.8172,17.8944,105000.0
2008-11-26 12:40:00,23.19,23.32,23.15,23.31,67300.0,17.9021,18.0024,17.8712,17.9947,67300.0
2008-11-26 12:50:00,23.31,23.31,23.16,23.21,32300.0,17.9947,17.9947,17.8789,17.9175,32300.0
2008-11-26 13:00:00,23.21,23.3,23.2,23.28,88800.0,17.9175,17.987,17.9098,17.9716,88800.0
2008-11-26 13:10:00,23.25,23.28,23.17,23.2,29600.0,17.9484,17.9716,17.8866,17.9098,29600.0
2008-11-26 13:20:00,23.21,23.24,23.11,23.21,36900.0,17.9175,17.9407,17.8403,17.9175,36900.0
2008-11-26 13:30:00,23.21,23.21,23.04,23.1,43700.0,17.9175,17.9175,17.7863,17.8326,43700.0
2008-11-26 13:40:00,23.08,23.14,23.02,23.09,23400.0,17.8172,17.8635,17.7709,17.8249,23400.0
2008-11-26 13:50:00,23.09,23.14,23.02,23.07,16200.0,17.8249,17.8635,17.7709,17.8095,16200.0
2008-11-26 14:00:00,23.07,23.07,22.95,23.04,36100.0,17.8095,17.8095,17.7168,17.7863,36100.0
2008-11-26 14:10:00,23.04,23.12,22.99,23.09,150200.0,17.7863,17.8481,17.7477,17.8249,150200.0
2008-11-26 14:20:00,23.1,23.18,23.08,23.18,19900.0,17.8326,17.8944,17.8172,17.8944,19900.0
2008-11-26 14:30:00,23.18,23.36,23.18,23.24,98400.0,17.8944,18.0333,17.8944,17.9407,98400.0
2008-11-26 14:40:00,23.24,23.4,23.24,23.35,63000.0,17.9407,18.0642,17.9407,18.0256,63000.0
2008-11-26 14:50:00,23.37,23.54,23.37,23.51,25000.0,18.041,18.1723,18.041,18.1491,25000.0
2008-11-26 15:00:00,23.5,23.54,23.35,23.36,74200.0,18.1414,18.1723,18.0256,18.0333,74200.0
2008-11-26 15:10:00,23.36,23.58,23.35,23.54,113400.0,18.0333,18.2032,18.0256,18.1723,113400.0
2008-11-26 15:20:00,23.54,23.61,23.35,23.4,201600.0,18.1723,18.2263,18.0256,18.0642,201600.0
2008-11-26 15:30:00,23.4,23.44,23.32,23.33,110800.0,18.0642,18.0951,18.0024,18.0102,110800.0
2008-11-26 15:40:00,23.34,23.35,23.2,23.31,220200.0,18.0179,18.0256,17.9098,17.9947,220200.0
2008-11-26 15:50:00,23.31,23.43,23.21,23.39,350700.0,17.9947,18.0874,17.9175,18.0565,350700.0
2008-11-28 09:30:00,23.77,23.98,23.75,23.92,136700.0,18.3498,18.5119,18.3344,18.4656,136700.0
2008-11-28 09:40:00,23.94,23.95,23.79,23.79,120300.0,18.4811,18.4888,18.3653,18.3653,120300.0
2008-11-28 09:50:00,23.8,23.81,23.68,23.7,109100.0,18.373,18.3807,18.2804,18.2958,109100.0
2008-11-28 10:00:00,23.71,23.77,23.58,23.65,61800.0,18.3035,18.3498,18.2032,18.2572,61800.0
2008-11-28 10:10:00,23.64,23.71,23.61,23.65,43700.0,18.2495,18.3035,18.2263,18.2572,43700.0
2008-11-28 10:20:00,23.65,23.79,23.64,23.66,74300.0,18.2572,18.3653,18.2495,18.2649,74300.0
2008-11-28 10:30:00,23.65,23.71,23.62,23.62,69700.0,18.2572,18.3035,18.234,18.234,69700.0
2008-11-28 10:40:00,23.62,23.75,23.62,23.66,72600.0,18.234,18.3344,18.234,18.2649,72600.0
2008-11-28 10:50:00,23.67,23.74,23.64,23.73,43400.0,18.2726,18.3267,18.2495,18.319,43400.0
2008-11-28 11:00:00,23.72,23.75,23.64,23.68,45100.0,18.3112,18.3344,18.2495,18.2804,45100.0
2008-11-28 11:10:00,23.68,23.69,23.62,23.68,43000.0,18.2804,18.2881,18.234,18.2804,43000.0
2008-11-28 11:20:00,23.68,23.75,23.6,23.73,46900.0,18.2804,18.3344,18.2186,18.319,46900.0
2008-11-28 11:30:00,23.74,23.79,23.71,23.76,56000.0,18.3267,18.3653,18.3035,18.3421,56000.0
2008-11-28 11:40:00,23.76,23.82,23.73,23.8,42000.0,18.3421,18.3884,18.319,18.373,42000.0
2008-11-28 11:50:00,23.81,23.84,23.78,23.83,57500.0,18.3807,18.4039,18.3576,18.3962,57500.0
2008-11-28 12:00:00,23.83,23.87,23.8,23.84,57700.0,18.3962,18.427,18.373,18.4039,57700.0
2008-11-28 12:10:00,23.83,23.92,23.81,23.9,114700.0,18.3962,18.4656,18.3807,18.4502,114700.0
2008-11-28 12:20:00,23.9,23.9,23.79,23.79,50200.0,18.4502,18.4502,18.3653,18.3653,50200.0
2008-11-28 12:30:00,23.79,23.85,23.77,23.82,46900.0,18.3653,18.4116,18.3498,18.3884,46900.0
2008-11-28 12:40:00,23.82,23.93,23.8,23.88,106200.0,18.3884,18.4733,18.373,18.4348,106200.0
2008-11-28 12:50:00,23.88,23.98,23.86,23.94,129800.0,18.4348,18.5119,18.4193,18.4811,129800.0
2008-11-28 13:00:00,23.93,23.98,23.93,23.98,300.0,18.4733,18.5119,18.4733,18.5119,300.0
2008-11-28 13:10:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 13:20:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 13:30:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 13:40:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 13:50:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:00:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:10:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:20:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:30:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:40:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:50:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:00:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:10:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:20:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:30:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:40:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:50:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-12-01 09:30:00,22.81,23.19,22.75,23.01,102700.0,17.6087,17.9021,17.5624,17.7631,102700.0
2008-12-01 09:40:00,22.98,23.0,22.65,22.79,123900.0,17.74,17.7554,17.4852,17.5933,123900.0
2008-12-01 09:50:00,22.74,22.77,22.51,22.61,149400.0,17.5547,17.5779,17.3771,17.4543,149400.0
2008-12-01 10:00:00,22.61,22.74,22.45,22.53,144400.0,17.4543,17.5547,17.3308,17.3926,144400.0
2008-12-01 10:10:00,22.56,22.7,22.52,22.56,117500.0,17.4157,17.5238,17.3849,17.4157,117500.0
2008-12-01 10:20:00,22.53,22.71,22.5,22.64,237700.0,17.3926,17.5315,17.3694,17.4775,237700.0
2008-12-01 10:30:00,22.63,22.63,22.36,22.37,164400.0,17.4698,17.4698,17.2613,17.2691,164400.0
2008-12-01 10:40:00,22.37,22.48,22.36,22.42,148100.0,17.2691,17.354,17.2613,17.3077,148100.0
2008-12-01 10:50:00,22.42,22.46,22.24,22.24,58200.0,17.3077,17.3385,17.1687,17.1687,58200.0
2008-12-01 11:00:00,22.24,22.35,22.21,22.21,79200.0,17.1687,17.2536,17.1456,17.1456,79200.0
2008-12-01 11:10:00,22.21,22.38,22.21,22.38,68100.0,17.1456,17.2768,17.1456,17.2768,68100.0
2008-12-01 11:20:00,22.39,22.42,22.3,22.3,52700.0,17.2845,17.3077,17.215,17.215,52700.0
2008-12-01 11:30:00,22.31,22.43,22.31,22.43,62200.0,17.2228,17.3154,17.2228,17.3154,62200.0
2008-12-01 11:40:00,22.44,22.52,22.44,22.44,63500.0,17.3231,17.3849,17.3231,17.3231,63500.0
2008-12-01 11:50:00,22.44,22.49,22.3,22.32,126900.0,17.3231,17.3617,17.215,17.2305,126900.0
2008-12-01 12:00:00,22.3,22.38,22.26,22.29,54900.0,17.215,17.2768,17.1842,17.2073,54900.0
2008-12-01 12:10:00,22.31,22.39,22.26,22.27,47800.0,17.2228,17.2845,17.1842,17.1919,47800.0
2008-12-01 12:20:00,22.27,22.31,22.21,22.21,57800.0,17.1919,17.2228,17.1456,17.1456,57800.0
2008-12-01 12:30:00,22.22,22.26,22.16,22.16,44400.0,17.1533,17.1842,17.107,17.107,44400.0
2008-12-01 12:40:00,22.16,22.22,22.12,22.14,44200.0,17.107,17.1533,17.0761,17.0915,44200.0
2008-12-01 12:50:00,22.15,22.17,22.1,22.11,27000.0,17.0992,17.1147,17.0606,17.0684,27000.0
2008-12-01 13:00:00,22.12,22.2,22.12,22.19,26900.0,17.0761,17.1378,17.0761,17.1301,26900.0
2008-12-01 13:10:00,22.2,22.32,22.2,22.29,36200.0,17.1378,17.2305,17.1378,17.2073,36200.0
2008-12-01 13:20:00,22.32,22.34,22.16,22.21,58400.0,17.2305,17.2459,17.107,17.1456,58400.0
2008-12-01 13:30:00,22.2,22.29,22.19,22.22,29200.0,17.1378,17.2073,17.1301,17.1533,29200.0
2008-12-01 13:40:00,22.23,22.24,22.15,22.15,49500.0,17.161,17.1687,17.0992,17.0992,49500.0
2008-12-01 13:50:00,22.15,22.24,22.11,22.19,57000.0,17.0992,17.1687,17.0684,17.1301,57000.0
2008-12-01 14:00:00,22.2,22.21,22.05,22.15,59700.0,17.1378,17.1456,17.022,17.0992,59700.0
2008-12-01 14:10:00,22.15,22.19,22.05,22.07,54000.0,17.0992,17.1301,17.022,17.0375,54000.0
2008-12-01 14:20:00,22.08,22.21,22.06,22.21,59500.0,17.0452,17.1456,17.0298,17.1456,59500.0
2008-12-01 14:30:00,22.2,22.31,22.17,22.23,73400.0,17.1378,17.2228,17.1147,17.161,73400.0
2008-12-01 14:40:00,22.21,22.34,22.19,22.28,46700.0,17.1456,17.2459,17.1301,17.1996,46700.0
2008-12-01 14:50:00,22.28,22.44,22.22,22.25,52100.0,17.1996,17.3231,17.1533,17.1764,52100.0
2008-12-01 15:00:00,22.24,22.29,22.13,22.17,49700.0,17.1687,17.2073,17.0838,17.1147,49700.0
2008-12-01 15:10:00,22.14,22.22,22.12,22.14,33500.0,17.0915,17.1533,17.0761,17.0915,33500.0
2008-12-01 15:20:00,22.14,22.14,21.95,21.99,120800.0,17.0915,17.0915,16.9448,16.9757,120800.0
2008-12-01 15:30:00,21.99,22.07,21.95,22.02,195700.0,16.9757,17.0375,16.9448,16.9989,195700.0
2008-12-01 15:40:00,22.03,22.11,21.86,21.94,322200.0,17.0066,17.0684,16.8754,16.9371,322200.0
2008-12-01 15:50:00,21.95,22.01,21.63,21.79,579800.0,16.9448,16.9912,16.6978,16.8213,579800.0
2008-12-02 09:30:00,22.73,22.89,22.65,22.83,51600.0,17.547,17.6705,17.4852,17.6242,51600.0
2008-12-02 09:40:00,22.8,22.81,22.58,22.67,72800.0,17.601,17.6087,17.4312,17.5007,72800.0
2008-12-02 09:50:00,22.66,22.76,22.39,22.48,228800.0,17.4929,17.5701,17.2845,17.354,228800.0
2008-12-02 10:00:00,22.48,22.89,22.48,22.87,155400.0,17.354,17.6705,17.354,17.6551,155400.0
2008-12-02 10:10:00,22.88,22.97,22.73,22.86,121600.0,17.6628,17.7323,17.547,17.6473,121600.0
2008-12-02 10:20:00,22.86,22.9,22.71,22.75,86400.0,17.6473,17.6782,17.5315,17.5624,86400.0
2008-12-02 10:30:00,22.77,22.96,22.75,22.96,88700.0,17.5779,17.7245,17.5624,17.7245,88700.0
2008-12-02 10:40:00,22.97,23.09,22.95,23.0,121800.0,17.7323,17.8249,17.7168,17.7554,121800.0
2008-12-02 10:50:00,23.0,23.03,22.88,22.9,41300.0,17.7554,17.7786,17.6628,17.6782,41300.0
2008-12-02 11:00:00,22.88,22.98,22.82,22.86,29800.0,17.6628,17.74,17.6165,17.6473,29800.0
2008-12-02 11:10:00,22.86,22.92,22.75,22.78,35000.0,17.6473,17.6937,17.5624,17.5856,35000.0
2008-12-02 11:20:00,22.79,23.03,22.79,22.95,32200.0,17.5933,17.7786,17.5933,17.7168,32200.0
2008-12-02 11:30:00,23.0,23.08,22.8,22.81,121800.0,17.7554,17.8172,17.601,17.6087,121800.0
2008-12-02 11:40:00,22.81,23.01,22.77,23.01,50900.0,17.6087,17.7631,17.5779,17.7631,50900.0
2008-12-02 11:50:00,23.0,23.04,22.98,22.99,17800.0,17.7554,17.7863,17.74,17.7477,17800.0
2008-12-02 12:00:00,22.99,23.05,22.96,23.05,21800.0,17.7477,17.794,17.7245,17.794,21800.0
2008-12-02 12:10:00,23.05,23.06,22.98,23.05,27100.0,17.794,17.8017,17.74,17.794,27100.0
2008-12-02 12:20:00,23.04,23.19,23.04,23.16,33700.0,17.7863,17.9021,17.7863,17.8789,33700.0
2008-12-02 12:30:00,23.16,23.2,23.07,23.11,19300.0,17.8789,17.9098,17.8095,17.8403,19300.0
2008-12-02 12:40:00,23.1,23.11,23.01,23.06,9900.0,17.8326,17.8403,17.7631,17.8017,9900.0
2008-12-02 12:50:00,23.06,23.08,22.99,23.06,13600.0,17.8017,17.8172,17.7477,17.8017,13600.0
2008-12-02 13:00:00,23.07,23.1,23.01,23.02,14600.0,17.8095,17.8326,17.7631,17.7709,14600.0
2008-12-02 13:10:00,23.02,23.13,23.02,23.08,4700.0,17.7709,17.8558,17.7709,17.8172,4700.0
2008-12-02 13:20:00,23.08,23.09,23.03,23.04,13600.0,17.8172,17.8249,17.7786,17.7863,13600.0
2008-12-02 13:30:00,23.0,23.0,22.82,22.83,14800.0,17.7554,17.7554,17.6165,17.6242,14800.0
2008-12-02 13:40:00,22.81,22.92,22.81,22.84,28000.0,17.6087,17.6937,17.6087,17.6319,28000.0
2008-12-02 13:50:00,22.84,22.87,22.77,22.81,25900.0,17.6319,17.6551,17.5779,17.6087,25900.0
2008-12-02 14:00:00,22.82,22.87,22.55,22.57,32800.0,17.6165,17.6551,17.408,17.4235,32800.0
2008-12-02 14:10:00,22.59,22.67,22.53,22.65,48500.0,17.4389,17.5007,17.3926,17.4852,48500.0
2008-12-02 14:20:00,22.62,22.62,22.43,22.5,60300.0,17.4621,17.4621,17.3154,17.3694,60300.0
2008-12-02 14:30:00,22.5,22.69,22.43,22.65,108200.0,17.3694,17.5161,17.3154,17.4852,108200.0
2008-12-02 14:40:00,22.65,22.72,22.58,22.67,43400.0,17.4852,17.5393,17.4312,17.5007,43400.0
2008-12-02 14:50:00,22.66,22.83,22.61,22.79,71700.0,17.4929,17.6242,17.4543,17.5933,71700.0
2008-12-02 15:00:00,22.77,22.77,22.52,22.61,87000.0,17.5779,17.5779,17.3849,17.4543,87000.0
2008-12-02 15:10:00,22.6,23.0,22.57,23.0,81900.0,17.4466,17.7554,17.4235,17.7554,81900.0
2008-12-02 15:20:00,23.0,23.23,22.96,23.11,113500.0,17.7554,17.933,17.7245,17.8403,113500.0
2008-12-02 15:30:00,23.09,23.24,23.04,23.04,106900.0,17.8249,17.9407,17.7863,17.7863,106900.0
2008-12-02 15:40:00,23.05,23.09,22.71,22.73,160300.0,17.794,17.8249,17.5315,17.547,160300.0
2008-12-02 15:50:00,22.79,23.44,22.71,23.31,244400.0,17.5933,18.0951,17.5315,17.9947,244400.0
2008-12-03 09:30:00,22.09,22.25,22.03,22.25,92200.0,17.0529,17.1764,17.0066,17.1764,92200.0
2008-12-03 09:40:00,22.26,22.46,22.23,22.3,96400.0,17.1842,17.3385,17.161,17.215,96400.0
2008-12-03 09:50:00,22.31,22.38,22.21,22.33,99500.0,17.2228,17.2768,17.1456,17.2382,99500.0
2008-12-03 10:00:00,22.26,22.41,22.18,22.38,174700.0,17.1842,17.2999,17.1224,17.2768,174700.0
2008-12-03 10:10:00,22.35,22.45,22.25,22.34,71200.0,17.2536,17.3308,17.1764,17.2459,71200.0
2008-12-03 10:20:00,22.35,22.53,22.31,22.47,39800.0,17.2536,17.3926,17.2228,17.3463,39800.0
2008-12-03 10:30:00,22.5,22.7,22.48,22.61,26200.0,17.3694,17.5238,17.354,17.4543,26200.0
2008-12-03 10:40:00,22.63,22.82,22.58,22.82,63400.0,17.4698,17.6165,17.4312,17.6165,63400.0
2008-12-03 10:50:00,22.81,23.04,22.8,23.04,25400.0,17.6087,17.7863,17.601,17.7863,25400.0
2008-12-03 11:00:00,23.05,23.06,22.92,23.01,71500.0,17.794,17.8017,17.6937,17.7631,71500.0
2008-12-03 11:10:00,22.99,23.2,22.99,23.17,89500.0,17.7477,17.9098,17.7477,17.8866,89500.0
2008-12-03 11:20:00,23.19,23.2,22.91,22.93,101700.0,17.9021,17.9098,17.6859,17.7014,101700.0
2008-12-03 11:30:00,22.94,23.09,22.91,23.04,35800.0,17.7091,17.8249,17.6859,17.7863,35800.0
2008-12-03 11:40:00,23.03,23.2,22.97,23.08,52500.0,17.7786,17.9098,17.7323,17.8172,52500.0
2008-12-03 11:50:00,23.08,23.14,23.03,23.06,134500.0,17.8172,17.8635,17.7786,17.8017,134500.0
2008-12-03 12:00:00,23.05,23.09,22.92,22.92,34600.0,17.794,17.8249,17.6937,17.6937,34600.0
2008-12-03 12:10:00,22.93,23.01,22.84,22.85,21800.0,17.7014,17.7631,17.6319,17.6396,21800.0
2008-12-03 12:20:00,22.82,22.96,22.82,22.94,18500.0,17.6165,17.7245,17.6165,17.7091,18500.0
2008-12-03 12:30:00,22.95,23.07,22.95,23.0,17700.0,17.7168,17.8095,17.7168,17.7554,17700.0
2008-12-03 12:40:00,23.01,23.16,22.88,23.06,61800.0,17.7631,17.8789,17.6628,17.8017,61800.0
2008-12-03 12:50:00,23.05,23.14,22.98,23.03,41300.0,17.794,17.8635,17.74,17.7786,41300.0
2008-12-03 13:00:00,23.03,23.05,22.94,22.96,20400.0,17.7786,17.794,17.7091,17.7245,20400.0
2008-12-03 13:10:00,22.96,22.96,22.89,22.92,27200.0,17.7245,17.7245,17.6705,17.6937,27200.0
2008-12-03 13:20:00,22.92,22.99,22.7,22.7,31200.0,17.6937,17.7477,17.5238,17.5238,31200.0
2008-12-03 13:30:00,22.7,22.7,22.59,22.59,26800.0,17.5238,17.5238,17.4389,17.4389,26800.0
2008-12-03 13:40:00,22.58,22.58,22.5,22.53,78600.0,17.4312,17.4312,17.3694,17.3926,78600.0
2008-12-03 13:50:00,22.55,22.57,22.45,22.54,42700.0,17.408,17.4235,17.3308,17.4003,42700.0
2008-12-03 14:00:00,22.55,22.67,22.5,22.63,167200.0,17.408,17.5007,17.3694,17.4698,167200.0
2008-12-03 14:10:00,22.63,22.81,22.6,22.78,31400.0,17.4698,17.6087,17.4466,17.5856,31400.0
2008-12-03 14:20:00,22.77,23.05,22.71,22.92,30000.0,17.5779,17.794,17.5315,17.6937,30000.0
2008-12-03 14:30:00,22.92,23.15,22.92,23.0,55100.0,17.6937,17.8712,17.6937,17.7554,55100.0
2008-12-03 14:40:00,23.0,23.14,22.99,23.01,123200.0,17.7554,17.8635,17.7477,17.7631,123200.0
2008-12-03 14:50:00,23.01,23.16,22.89,22.89,55800.0,17.7631,17.8789,17.6705,17.6705,55800.0
2008-12-03 15:00:00,22.9,23.08,22.75,23.03,48800.0,17.6782,17.8172,17.5624,17.7786,48800.0
2008-12-03 15:10:00,23.02,23.05,22.76,22.99,66900.0,17.7709,17.794,17.5701,17.7477,66900.0
2008-12-03 15:20:00,23.0,23.1,22.88,23.04,202600.0,17.7554,17.8326,17.6628,17.7863,202600.0
2008-12-03 15:30:00,23.07,23.18,22.94,23.14,123500.0,17.8095,17.8944,17.7091,17.8635,123500.0
2008-12-03 15:40:00,23.15,23.41,23.15,23.3,180900.0,17.8712,18.0719,17.8712,17.987,180900.0
2008-12-03 15:50:00,23.27,23.45,23.23,23.35,287700.0,17.9638,18.1028,17.933,18.0256,287700.0
2008-12-04 09:30:00,22.07,22.41,21.98,22.41,114000.0,17.0375,17.2999,16.968,17.2999,114000.0
2008-12-04 09:40:00,22.41,22.64,22.4,22.5,192600.0,17.2999,17.4775,17.2922,17.3694,192600.0
2008-12-04 09:50:00,22.5,22.61,22.5,22.54,101800.0,17.3694,17.4543,17.3694,17.4003,101800.0
2008-12-04 10:00:00,22.54,22.68,22.51,22.54,67300.0,17.4003,17.5084,17.3771,17.4003,67300.0
2008-12-04 10:10:00,22.52,22.55,22.29,22.39,54600.0,17.3849,17.408,17.2073,17.2845,54600.0
2008-12-04 10:20:00,22.36,22.55,22.36,22.45,48100.0,17.2613,17.408,17.2613,17.3308,48100.0
2008-12-04 10:30:00,22.43,22.56,22.41,22.49,52700.0,17.3154,17.4157,17.2999,17.3617,52700.0
2008-12-04 10:40:00,22.49,22.58,22.43,22.46,51400.0,17.3617,17.4312,17.3154,17.3385,51400.0
2008-12-04 10:50:00,22.41,22.59,22.41,22.58,48200.0,17.2999,17.4389,17.2999,17.4312,48200.0
2008-12-04 11:00:00,22.57,22.57,22.39,22.41,19800.0,17.4235,17.4235,17.2845,17.2999,19800.0
2008-12-04 11:10:00,22.41,22.53,22.37,22.47,30800.0,17.2999,17.3926,17.2691,17.3463,30800.0
2008-12-04 11:20:00,22.41,22.63,22.41,22.55,15000.0,17.2999,17.4698,17.2999,17.408,15000.0
2008-12-04 11:30:00,22.53,22.53,22.41,22.45,42000.0,17.3926,17.3926,17.2999,17.3308,42000.0
2008-12-04 11:40:00,22.45,22.48,22.3,22.34,37600.0,17.3308,17.354,17.215,17.2459,37600.0
2008-12-04 11:50:00,22.35,22.47,22.31,22.37,22300.0,17.2536,17.3463,17.2228,17.2691,22300.0
2008-12-04 12:00:00,22.38,22.4,22.25,22.3,24600.0,17.2768,17.2922,17.1764,17.215,24600.0
2008-12-04 12:10:00,22.3,22.36,22.25,22.26,58500.0,17.215,17.2613,17.1764,17.1842,58500.0
2008-12-04 12:20:00,22.23,22.42,22.23,22.36,45000.0,17.161,17.3077,17.161,17.2613,45000.0
2008-12-04 12:30:00,22.36,22.42,22.3,22.38,19900.0,17.2613,17.3077,17.215,17.2768,19900.0
2008-12-04 12:40:00,22.36,22.43,22.3,22.31,28900.0,17.2613,17.3154,17.215,17.2228,28900.0
2008-12-04 12:50:00,22.32,22.41,22.28,22.34,19700.0,17.2305,17.2999,17.1996,17.2459,19700.0
2008-12-04 13:00:00,22.33,22.37,22.27,22.27,5500.0,17.2382,17.2691,17.1919,17.1919,5500.0
2008-12-04 13:10:00,22.28,22.29,22.19,22.23,15200.0,17.1996,17.2073,17.1301,17.161,15200.0
2008-12-04 13:20:00,22.19,22.28,22.14,22.14,47200.0,17.1301,17.1996,17.0915,17.0915,47200.0
2008-12-04 13:30:00,22.14,22.24,22.12,22.22,41000.0,17.0915,17.1687,17.0761,17.1533,41000.0
2008-12-04 13:40:00,22.2,22.4,22.2,22.36,64300.0,17.1378,17.2922,17.1378,17.2613,64300.0
2008-12-04 13:50:00,22.33,22.47,22.32,22.35,31000.0,17.2382,17.3463,17.2305,17.2536,31000.0
2008-12-04 14:00:00,22.36,22.45,22.34,22.37,11700.0,17.2613,17.3308,17.2459,17.2691,11700.0
2008-12-04 14:10:00,22.39,22.42,22.27,22.3,20300.0,17.2845,17.3077,17.1919,17.215,20300.0
2008-12-04 14:20:00,22.27,22.4,22.27,22.32,32600.0,17.1919,17.2922,17.1919,17.2305,32600.0
2008-12-04 14:30:00,22.32,22.48,22.32,22.44,19600.0,17.2305,17.354,17.2305,17.3231,19600.0
2008-12-04 14:40:00,22.43,22.45,22.19,22.25,22900.0,17.3154,17.3308,17.1301,17.1764,22900.0
2008-12-04 14:50:00,22.24,22.35,22.2,22.2,30900.0,17.1687,17.2536,17.1378,17.1378,30900.0
2008-12-04 15:00:00,22.2,22.22,21.88,21.93,56000.0,17.1378,17.1533,16.8908,16.9294,56000.0
2008-12-04 15:10:00,21.94,22.02,21.71,21.84,104400.0,16.9371,16.9989,16.7596,16.8599,104400.0
2008-12-04 15:20:00,21.84,21.87,21.63,21.67,41800.0,16.8599,16.8831,16.6978,16.7287,41800.0
2008-12-04 15:30:00,21.67,21.78,21.53,21.59,59500.0,16.7287,16.8136,16.6206,16.6669,59500.0
2008-12-04 15:40:00,21.56,21.83,21.52,21.73,163400.0,16.6438,16.8522,16.6129,16.775,163400.0
2008-12-04 15:50:00,21.73,22.03,21.57,21.84,211100.0,16.775,17.0066,16.6515,16.8599,211100.0
2008-12-05 09:30:00,22.01,22.17,21.88,22.16,94100.0,16.9912,17.1147,16.8908,17.107,94100.0
2008-12-05 09:40:00,22.18,22.22,21.83,21.83,189900.0,17.1224,17.1533,16.8522,16.8522,189900.0
2008-12-05 09:50:00,21.83,22.03,21.81,21.81,83500.0,16.8522,17.0066,16.8368,16.8368,83500.0
2008-12-05 10:00:00,21.8,21.88,21.77,21.83,134100.0,16.829,16.8908,16.8059,16.8522,134100.0
2008-12-05 10:10:00,21.79,21.8,21.69,21.73,47300.0,16.8213,16.829,16.7441,16.775,47300.0
2008-12-05 10:20:00,21.74,21.81,21.61,21.78,75300.0,16.7827,16.8368,16.6824,16.8136,75300.0
2008-12-05 10:30:00,21.75,21.88,21.71,21.87,88600.0,16.7904,16.8908,16.7596,16.8831,88600.0
2008-12-05 10:40:00,21.84,21.88,21.7,21.85,101600.0,16.8599,16.8908,16.7518,16.8676,101600.0
2008-12-05 10:50:00,21.83,21.98,21.79,21.94,34800.0,16.8522,16.968,16.8213,16.9371,34800.0
2008-12-05 11:00:00,21.93,21.95,21.83,21.86,11700.0,16.9294,16.9448,16.8522,16.8754,11700.0
2008-12-05 11:10:00,21.89,21.99,21.83,21.9,45000.0,16.8985,16.9757,16.8522,16.9062,45000.0
2008-12-05 11:20:00,21.89,21.9,21.8,21.85,23700.0,16.8985,16.9062,16.829,16.8676,23700.0
2008-12-05 11:30:00,21.85,21.91,21.75,21.91,79400.0,16.8676,16.914,16.7904,16.914,79400.0
2008-12-05 11:40:00,21.95,21.98,21.82,21.85,74800.0,16.9448,16.968,16.8445,16.8676,74800.0
2008-12-05 11:50:00,21.86,22.01,21.86,21.96,14300.0,16.8754,16.9912,16.8754,16.9526,14300.0
2008-12-05 12:00:00,21.96,22.09,21.91,22.07,21000.0,16.9526,17.0529,16.914,17.0375,21000.0
2008-12-05 12:10:00,22.06,22.09,22.0,22.07,36200.0,17.0298,17.0529,16.9834,17.0375,36200.0
2008-12-05 12:20:00,22.06,22.16,21.98,22.16,46000.0,17.0298,17.107,16.968,17.107,46000.0
2008-12-05 12:30:00,22.15,22.15,21.91,21.97,25400.0,17.0992,17.0992,16.914,16.9603,25400.0
2008-12-05 12:40:00,21.97,21.99,21.86,21.91,45000.0,16.9603,16.9757,16.8754,16.914,45000.0
2008-12-05 12:50:00,21.9,21.93,21.82,21.91,11300.0,16.9062,16.9294,16.8445,16.914,11300.0
2008-12-05 13:00:00,21.91,22.1,21.91,21.99,16200.0,16.914,17.0606,16.914,16.9757,16200.0
2008-12-05 13:10:00,22.03,22.17,22.0,22.09,11200.0,17.0066,17.1147,16.9834,17.0529,11200.0
2008-12-05 13:20:00,22.08,22.16,21.94,21.96,30000.0,17.0452,17.107,16.9371,16.9526,30000.0
2008-12-05 13:30:00,21.97,22.14,21.97,22.09,30600.0,16.9603,17.0915,16.9603,17.0529,30600.0
2008-12-05 13:40:00,21.98,22.31,21.97,22.25,20500.0,16.968,17.2228,16.9603,17.1764,20500.0
2008-12-05 13:50:00,22.26,22.45,22.25,22.26,21300.0,17.1842,17.3308,17.1764,17.1842,21300.0
2008-12-05 14:00:00,22.26,22.32,22.07,22.07,21500.0,17.1842,17.2305,17.0375,17.0375,21500.0
2008-12-05 14:10:00,22.07,22.21,22.02,22.14,30500.0,17.0375,17.1456,16.9989,17.0915,30500.0
2008-12-05 14:20:00,22.12,22.25,22.06,22.09,51800.0,17.0761,17.1764,17.0298,17.0529,51800.0
2008-12-05 14:30:00,22.09,22.34,22.05,22.32,56300.0,17.0529,17.2459,17.022,17.2305,56300.0
2008-12-05 14:40:00,22.35,22.77,22.35,22.71,43700.0,17.2536,17.5779,17.2536,17.5315,43700.0
2008-12-05 14:50:00,22.72,22.74,22.58,22.69,35600.0,17.5393,17.5547,17.4312,17.5161,35600.0
2008-12-05 15:00:00,22.7,22.81,22.43,22.55,39500.0,17.5238,17.6087,17.3154,17.408,39500.0
2008-12-05 15:10:00,22.53,22.91,22.51,22.73,66700.0,17.3926,17.6859,17.3771,17.547,66700.0
2008-12-05 15:20:00,22.73,22.78,22.55,22.72,66500.0,17.547,17.5856,17.408,17.5393,66500.0
2008-12-05 15:30:00,22.75,23.08,22.75,22.97,148900.0,17.5624,17.8172,17.5624,17.7323,148900.0
2008-12-05 15:40:00,22.98,23.22,22.95,23.06,200800.0,17.74,17.9252,17.7168,17.8017,200800.0
2008-12-05 15:50:00,23.05,23.29,22.98,23.29,271100.0,17.794,17.9793,17.74,17.9793,271100.0
2008-12-08 09:30:00,24.94,25.25,24.92,25.01,770500.0,19.253,19.4924,19.2376,19.3071,770500.0
2008-12-08 09:40:00,25.02,25.27,24.99,25.12,459800.0,19.3148,19.5078,19.2916,19.392,459800.0
2008-12-08 09:50:00,25.11,25.17,24.92,24.93,238500.0,19.3843,19.4306,19.2376,19.2453,238500.0
2008-12-08 10:00:00,24.93,25.07,24.93,25.01,187200.0,19.2453,19.3534,19.2453,19.3071,187200.0
2008-12-08 10:10:00,25.0,25.03,24.86,24.9,191600.0,19.2994,19.3225,19.1913,19.2222,191600.0
2008-12-08 10:20:00,24.9,25.0,24.89,25.0,292800.0,19.2222,19.2994,19.2144,19.2994,292800.0
2008-12-08 10:30:00,24.99,25.16,24.96,25.16,185700.0,19.2916,19.4229,19.2685,19.4229,185700.0
2008-12-08 10:40:00,25.17,25.39,25.17,25.35,123700.0,19.4306,19.6004,19.4306,19.5696,123700.0
2008-12-08 10:50:00,25.35,25.43,25.32,25.35,124300.0,19.5696,19.6313,19.5464,19.5696,124300.0
2008-12-08 11:00:00,25.37,25.4,25.28,25.29,183500.0,19.585,19.6082,19.5155,19.5232,183500.0
2008-12-08 11:10:00,25.28,25.35,25.26,25.34,56500.0,19.5155,19.5696,19.5001,19.5618,56500.0
2008-12-08 11:20:00,25.34,25.37,25.3,25.31,87500.0,19.5618,19.585,19.531,19.5387,87500.0
2008-12-08 11:30:00,25.31,25.33,25.26,25.29,233200.0,19.5387,19.5541,19.5001,19.5232,233200.0
2008-12-08 11:40:00,25.28,25.29,25.16,25.17,46700.0,19.5155,19.5232,19.4229,19.4306,46700.0
2008-12-08 11:50:00,25.17,25.17,25.03,25.07,31400.0,19.4306,19.4306,19.3225,19.3534,31400.0
2008-12-08 12:00:00,25.07,25.12,25.0,25.05,53800.0,19.3534,19.392,19.2994,19.338,53800.0
2008-12-08 12:10:00,25.05,25.18,25.02,25.18,34900.0,19.338,19.4383,19.3148,19.4383,34900.0
2008-12-08 12:20:00,25.16,25.2,25.15,25.19,28500.0,19.4229,19.4538,19.4152,19.446,28500.0
2008-12-08 12:30:00,25.19,25.21,25.09,25.11,34100.0,19.446,19.4615,19.3688,19.3843,34100.0
2008-12-08 12:40:00,25.11,25.2,25.09,25.1,20500.0,19.3843,19.4538,19.3688,19.3766,20500.0
2008-12-08 12:50:00,25.11,25.16,24.92,25.05,86300.0,19.3843,19.4229,19.2376,19.338,86300.0
2008-12-08 13:00:00,25.05,25.22,25.05,25.21,60300.0,19.338,19.4692,19.338,19.4615,60300.0
2008-12-08 13:10:00,25.2,25.25,25.1,25.12,23300.0,19.4538,19.4924,19.3766,19.392,23300.0
2008-12-08 13:20:00,25.11,25.22,25.06,25.17,47900.0,19.3843,19.4692,19.3457,19.4306,47900.0
2008-12-08 13:30:00,25.13,25.13,25.02,25.09,98300.0,19.3997,19.3997,19.3148,19.3688,98300.0
2008-12-08 13:40:00,25.09,25.18,25.06,25.1,50100.0,19.3688,19.4383,19.3457,19.3766,50100.0
2008-12-08 13:50:00,25.1,25.15,25.02,25.13,48000.0,19.3766,19.4152,19.3148,19.3997,48000.0
2008-12-08 14:00:00,25.13,25.25,25.08,25.2,44900.0,19.3997,19.4924,19.3611,19.4538,44900.0
2008-12-08 14:10:00,25.19,25.29,25.19,25.27,54800.0,19.446,19.5232,19.446,19.5078,54800.0
2008-12-08 14:20:00,25.27,25.42,25.27,25.35,39600.0,19.5078,19.6236,19.5078,19.5696,39600.0
2008-12-08 14:30:00,25.35,25.39,25.24,25.34,43900.0,19.5696,19.6004,19.4846,19.5618,43900.0
2008-12-08 14:40:00,25.34,25.54,25.33,25.52,57700.0,19.5618,19.7162,19.5541,19.7008,57700.0
2008-12-08 14:50:00,25.5,25.52,25.43,25.5,64000.0,19.6853,19.7008,19.6313,19.6853,64000.0
2008-12-08 15:00:00,25.49,25.49,25.36,25.45,87000.0,19.6776,19.6776,19.5773,19.6468,87000.0
2008-12-08 15:10:00,25.45,25.51,25.39,25.5,76500.0,19.6468,19.6931,19.6004,19.6853,76500.0
2008-12-08 15:20:00,25.51,25.61,25.5,25.58,65000.0,19.6931,19.7703,19.6853,19.7471,65000.0
2008-12-08 15:30:00,25.59,25.65,25.46,25.47,233400.0,19.7548,19.8011,19.6545,19.6622,233400.0
2008-12-08 15:40:00,25.47,25.52,25.05,25.09,157400.0,19.6622,19.7008,19.338,19.3688,157400.0
2008-12-08 15:50:00,25.14,25.4,25.12,25.28,223100.0,19.4074,19.6082,19.392,19.5155,223100.0
2008-12-09 09:30:00,24.83,25.03,24.77,25.01,140600.0,19.1681,19.3225,19.1218,19.3071,140600.0
2008-12-09 09:40:00,25.01,25.18,24.94,25.1,37100.0,19.3071,19.4383,19.253,19.3766,37100.0
2008-12-09 09:50:00,25.11,25.15,24.98,24.98,32200.0,19.3843,19.4152,19.2839,19.2839,32200.0
2008-12-09 10:00:00,25.0,25.22,24.99,25.18,28800.0,19.2994,19.4692,19.2916,19.4383,28800.0
2008-12-09 10:10:00,25.2,25.38,25.19,25.34,82200.0,19.4538,19.5927,19.446,19.5618,82200.0
2008-12-09 10:20:00,25.35,25.44,25.33,25.34,50800.0,19.5696,19.639,19.5541,19.5618,50800.0
2008-12-09 10:30:00,25.35,25.52,25.34,25.44,14100.0,19.5696,19.7008,19.5618,19.639,14100.0
2008-12-09 10:40:00,25.43,25.55,25.38,25.49,99200.0,19.6313,19.7239,19.5927,19.6776,99200.0
2008-12-09 10:50:00,25.5,25.53,25.36,25.38,94400.0,19.6853,19.7085,19.5773,19.5927,94400.0
2008-12-09 11:00:00,25.38,25.51,25.34,25.34,115300.0,19.5927,19.6931,19.5618,19.5618,115300.0
2008-12-09 11:10:00,25.36,25.39,25.21,25.33,108200.0,19.5773,19.6004,19.4615,19.5541,108200.0
2008-12-09 11:20:00,25.33,25.35,25.24,25.24,32000.0,19.5541,19.5696,19.4846,19.4846,32000.0
2008-12-09 11:30:00,25.22,25.3,25.15,25.19,13500.0,19.4692,19.531,19.4152,19.446,13500.0
2008-12-09 11:40:00,25.22,25.4,25.22,25.37,72000.0,19.4692,19.6082,19.4692,19.585,72000.0
2008-12-09 11:50:00,25.37,25.53,25.37,25.44,73800.0,19.585,19.7085,19.585,19.639,73800.0
2008-12-09 12:00:00,25.44,25.58,25.4,25.55,34800.0,19.639,19.7471,19.6082,19.7239,34800.0
2008-12-09 12:10:00,25.54,25.59,25.44,25.52,72900.0,19.7162,19.7548,19.639,19.7008,72900.0
2008-12-09 12:20:00,25.52,25.52,25.39,25.45,60600.0,19.7008,19.7008,19.6004,19.6468,60600.0
2008-12-09 12:30:00,25.46,25.59,25.46,25.57,54600.0,19.6545,19.7548,19.6545,19.7394,54600.0
2008-12-09 12:40:00,25.58,25.58,25.4,25.4,175000.0,19.7471,19.7471,19.6082,19.6082,175000.0
2008-12-09 12:50:00,25.4,25.43,25.34,25.38,51000.0,19.6082,19.6313,19.5618,19.5927,51000.0
2008-12-09 13:00:00,25.38,25.43,25.3,25.43,17300.0,19.5927,19.6313,19.531,19.6313,17300.0
2008-12-09 13:10:00,25.42,25.42,25.25,25.26,19300.0,19.6236,19.6236,19.4924,19.5001,19300.0
2008-12-09 13:20:00,25.25,25.29,25.2,25.22,23400.0,19.4924,19.5232,19.4538,19.4692,23400.0
2008-12-09 13:30:00,25.24,25.25,25.12,25.19,18500.0,19.4846,19.4924,19.392,19.446,18500.0
2008-12-09 13:40:00,25.19,25.31,25.16,25.31,18500.0,19.446,19.5387,19.4229,19.5387,18500.0
2008-12-09 13:50:00,25.31,25.32,25.17,25.2,29000.0,19.5387,19.5464,19.4306,19.4538,29000.0
2008-12-09 14:00:00,25.19,25.19,24.99,25.0,22000.0,19.446,19.446,19.2916,19.2994,22000.0
2008-12-09 14:10:00,24.99,25.05,24.89,25.05,102800.0,19.2916,19.338,19.2144,19.338,102800.0
2008-12-09 14:20:00,25.03,25.03,24.84,24.87,25300.0,19.3225,19.3225,19.1758,19.199,25300.0
2008-12-09 14:30:00,24.88,24.94,24.81,24.91,24800.0,19.2067,19.253,19.1527,19.2299,24800.0
2008-12-09 14:40:00,24.91,25.04,24.91,25.03,89800.0,19.2299,19.3302,19.2299,19.3225,89800.0
2008-12-09 14:50:00,25.03,25.13,24.92,25.12,90900.0,19.3225,19.3997,19.2376,19.392,90900.0
2008-12-09 15:00:00,25.13,25.2,24.99,25.12,87700.0,19.3997,19.4538,19.2916,19.392,87700.0
2008-12-09 15:10:00,25.08,25.08,24.9,25.06,95700.0,19.3611,19.3611,19.2222,19.3457,95700.0
2008-12-09 15:20:00,25.09,25.15,24.83,24.88,30900.0,19.3688,19.4152,19.1681,19.2067,30900.0
2008-12-09 15:30:00,24.84,24.98,24.77,24.88,133200.0,19.1758,19.2839,19.1218,19.2067,133200.0
2008-12-09 15:40:00,24.87,25.03,24.72,24.89,161100.0,19.199,19.3225,19.0832,19.2144,161100.0
2008-12-09 15:50:00,24.89,25.09,24.84,25.05,156300.0,19.2144,19.3688,19.1758,19.338,156300.0
2008-12-10 09:30:00,26.87,26.99,26.62,26.68,157200.0,20.743,20.8356,20.55,20.5963,157200.0
2008-12-10 09:40:00,26.72,26.78,26.63,26.7,98600.0,20.6272,20.6735,20.5577,20.6117,98600.0
2008-12-10 09:50:00,26.69,26.7,26.52,26.53,113100.0,20.604,20.6117,20.4728,20.4805,113100.0
2008-12-10 10:00:00,26.53,26.63,26.5,26.62,97400.0,20.4805,20.5577,20.4573,20.55,97400.0
2008-12-10 10:10:00,26.61,26.81,26.58,26.8,198700.0,20.5422,20.6966,20.5191,20.6889,198700.0
2008-12-10 10:20:00,26.8,26.82,26.65,26.66,158500.0,20.6889,20.7044,20.5731,20.5808,158500.0
2008-12-10 10:30:00,26.67,26.71,26.52,26.62,129400.0,20.5886,20.6194,20.4728,20.55,129400.0
2008-12-10 10:40:00,26.63,26.63,26.45,26.56,183700.0,20.5577,20.5577,20.4187,20.5036,183700.0
2008-12-10 10:50:00,26.55,26.59,26.49,26.57,49400.0,20.4959,20.5268,20.4496,20.5114,49400.0
2008-12-10 11:00:00,26.61,26.68,26.54,26.61,38800.0,20.5422,20.5963,20.4882,20.5422,38800.0
2008-12-10 11:10:00,26.58,26.74,26.57,26.73,57100.0,20.5191,20.6426,20.5114,20.6349,57100.0
2008-12-10 11:20:00,26.73,26.77,26.59,26.63,119100.0,20.6349,20.6658,20.5268,20.5577,119100.0
2008-12-10 11:30:00,26.64,26.68,26.53,26.56,28200.0,20.5654,20.5963,20.4805,20.5036,28200.0
2008-12-10 11:40:00,26.56,26.78,26.56,26.75,135400.0,20.5036,20.6735,20.5036,20.6503,135400.0
2008-12-10 11:50:00,26.76,26.79,26.66,26.71,58600.0,20.658,20.6812,20.5808,20.6194,58600.0
2008-12-10 12:00:00,26.71,26.84,26.6,26.75,107100.0,20.6194,20.7198,20.5345,20.6503,107100.0
2008-12-10 12:10:00,26.77,26.99,26.76,26.98,96100.0,20.6658,20.8356,20.658,20.8279,96100.0
2008-12-10 12:20:00,26.98,26.98,26.74,26.77,61300.0,20.8279,20.8279,20.6426,20.6658,61300.0
2008-12-10 12:30:00,26.74,26.79,26.68,26.78,23100.0,20.6426,20.6812,20.5963,20.6735,23100.0
2008-12-10 12:40:00,26.76,26.85,26.76,26.79,26300.0,20.658,20.7275,20.658,20.6812,26300.0
2008-12-10 12:50:00,26.79,26.86,26.7,26.73,21100.0,20.6812,20.7352,20.6117,20.6349,21100.0
2008-12-10 13:00:00,26.72,26.82,26.7,26.78,20000.0,20.6272,20.7044,20.6117,20.6735,20000.0
2008-12-10 13:10:00,26.78,26.92,26.78,26.88,16700.0,20.6735,20.7816,20.6735,20.7507,16700.0
2008-12-10 13:20:00,26.89,26.92,26.79,26.81,21100.0,20.7584,20.7816,20.6812,20.6966,21100.0
2008-12-10 13:30:00,26.79,26.85,26.6,26.62,33100.0,20.6812,20.7275,20.5345,20.55,33100.0
2008-12-10 13:40:00,26.62,26.86,26.56,26.84,247800.0,20.55,20.7352,20.5036,20.7198,247800.0
2008-12-10 13:50:00,26.79,26.79,26.61,26.71,41800.0,20.6812,20.6812,20.5422,20.6194,41800.0
2008-12-10 14:00:00,26.7,26.74,26.62,26.71,29300.0,20.6117,20.6426,20.55,20.6194,29300.0
2008-12-10 14:10:00,26.71,26.77,26.7,26.75,39600.0,20.6194,20.6658,20.6117,20.6503,39600.0
2008-12-10 14:20:00,26.75,26.75,26.63,26.67,94500.0,20.6503,20.6503,20.5577,20.5886,94500.0
2008-12-10 14:30:00,26.67,26.78,26.59,26.77,100900.0,20.5886,20.6735,20.5268,20.6658,100900.0
2008-12-10 14:40:00,26.77,26.84,26.73,26.76,112700.0,20.6658,20.7198,20.6349,20.658,112700.0
2008-12-10 14:50:00,26.76,26.89,26.72,26.87,203300.0,20.658,20.7584,20.6272,20.743,203300.0
2008-12-10 15:00:00,26.87,26.98,26.79,26.96,131800.0,20.743,20.8279,20.6812,20.8124,131800.0
2008-12-10 15:10:00,26.95,27.03,26.91,26.94,69100.0,20.8047,20.8665,20.7738,20.797,69100.0
2008-12-10 15:20:00,26.91,27.0,26.84,26.99,69900.0,20.7738,20.8433,20.7198,20.8356,69900.0
2008-12-10 15:30:00,26.99,27.0,26.82,26.85,100300.0,20.8356,20.8433,20.7044,20.7275,100300.0
2008-12-10 15:40:00,26.85,27.03,26.85,27.02,112400.0,20.7275,20.8665,20.7275,20.8588,112400.0
2008-12-10 15:50:00,27.03,27.13,27.01,27.09,183000.0,20.8665,20.9437,20.851,20.9128,183000.0
2008-12-11 09:30:00,27.49,27.54,27.43,27.51,61000.0,21.2216,21.2602,21.1753,21.237,61000.0
2008-12-11 09:40:00,27.55,27.61,27.33,27.59,374400.0,21.2679,21.3142,21.0981,21.2988,374400.0
2008-12-11 09:50:00,27.59,27.66,27.57,27.64,54500.0,21.2988,21.3528,21.2833,21.3374,54500.0
2008-12-11 10:00:00,27.65,27.65,27.56,27.63,62600.0,21.3451,21.3451,21.2756,21.3297,62600.0
2008-12-11 10:10:00,27.62,27.8,27.61,27.8,252100.0,21.3219,21.4609,21.3142,21.4609,252100.0
2008-12-11 10:20:00,27.81,27.98,27.76,27.89,129400.0,21.4686,21.5998,21.43,21.5304,129400.0
2008-12-11 10:30:00,27.87,27.96,27.82,27.82,39300.0,21.5149,21.5844,21.4763,21.4763,39300.0
2008-12-11 10:40:00,27.82,27.89,27.75,27.79,30100.0,21.4763,21.5304,21.4223,21.4532,30100.0
2008-12-11 10:50:00,27.81,27.95,27.75,27.94,156800.0,21.4686,21.5767,21.4223,21.569,156800.0
2008-12-11 11:00:00,27.92,27.98,27.88,27.94,25600.0,21.5535,21.5998,21.5226,21.569,25600.0
2008-12-11 11:10:00,27.94,28.0,27.89,27.9,69200.0,21.569,21.6153,21.5304,21.5381,69200.0
2008-12-11 11:20:00,27.92,27.92,27.75,27.77,68100.0,21.5535,21.5535,21.4223,21.4377,68100.0
2008-12-11 11:30:00,27.76,27.8,27.71,27.8,55400.0,21.43,21.4609,21.3914,21.4609,55400.0
2008-12-11 11:40:00,27.79,27.87,27.78,27.85,38300.0,21.4532,21.5149,21.4455,21.4995,38300.0
2008-12-11 11:50:00,27.85,27.9,27.83,27.9,49100.0,21.4995,21.5381,21.4841,21.5381,49100.0
2008-12-11 12:00:00,27.89,27.96,27.86,27.93,61800.0,21.5304,21.5844,21.5072,21.5612,61800.0
2008-12-11 12:10:00,27.92,27.99,27.86,27.91,94100.0,21.5535,21.6076,21.5072,21.5458,94100.0
2008-12-11 12:20:00,27.92,27.92,27.77,27.77,28800.0,21.5535,21.5535,21.4377,21.4377,28800.0
2008-12-11 12:30:00,27.76,27.87,27.73,27.74,64600.0,21.43,21.5149,21.4069,21.4146,64600.0
2008-12-11 12:40:00,27.76,27.88,27.73,27.83,51200.0,21.43,21.5226,21.4069,21.4841,51200.0
2008-12-11 12:50:00,27.83,28.0,27.8,27.99,73700.0,21.4841,21.6153,21.4609,21.6076,73700.0
2008-12-11 13:00:00,27.99,28.0,27.89,27.89,58600.0,21.6076,21.6153,21.5304,21.5304,58600.0
2008-12-11 13:10:00,27.89,27.93,27.78,27.83,43200.0,21.5304,21.5612,21.4455,21.4841,43200.0
2008-12-11 13:20:00,27.83,27.83,27.71,27.77,22500.0,21.4841,21.4841,21.3914,21.4377,22500.0
2008-12-11 13:30:00,27.77,27.8,27.74,27.79,14700.0,21.4377,21.4609,21.4146,21.4532,14700.0
2008-12-11 13:40:00,27.79,27.82,27.76,27.76,30700.0,21.4532,21.4763,21.43,21.43,30700.0
2008-12-11 13:50:00,27.78,27.79,27.63,27.64,28700.0,21.4455,21.4532,21.3297,21.3374,28700.0
2008-12-11 14:00:00,27.63,27.73,27.63,27.64,21300.0,21.3297,21.4069,21.3297,21.3374,21300.0
2008-12-11 14:10:00,27.65,27.74,27.61,27.66,38600.0,21.3451,21.4146,21.3142,21.3528,38600.0
2008-12-11 14:20:00,27.67,27.69,27.56,27.6,136000.0,21.3605,21.376,21.2756,21.3065,136000.0
2008-12-11 14:30:00,27.6,27.69,27.57,27.6,116800.0,21.3065,21.376,21.2833,21.3065,116800.0
2008-12-11 14:40:00,27.6,27.63,27.44,27.46,106100.0,21.3065,21.3297,21.183,21.1984,106100.0
2008-12-11 14:50:00,27.46,27.54,27.15,27.19,175000.0,21.1984,21.2602,20.9591,20.99,175000.0
2008-12-11 15:00:00,27.21,27.21,27.07,27.21,93800.0,21.0054,21.0054,20.8973,21.0054,93800.0
2008-12-11 15:10:00,27.19,27.19,27.07,27.07,190500.0,20.99,20.99,20.8973,20.8973,190500.0
2008-12-11 15:20:00,27.05,27.25,27.03,27.21,170000.0,20.8819,21.0363,20.8665,21.0054,170000.0
2008-12-11 15:30:00,27.23,27.26,26.97,27.0,274300.0,21.0209,21.044,20.8202,20.8433,274300.0
2008-12-11 15:40:00,27.0,27.21,26.98,27.13,222800.0,20.8433,21.0054,20.8279,20.9437,222800.0
2008-12-11 15:50:00,27.12,27.27,27.03,27.11,427200.0,20.9359,21.0517,20.8665,20.9282,427200.0
2008-12-12 09:30:00,26.26,26.61,26.19,26.49,223000.0,20.2721,20.5422,20.218,20.4496,223000.0
2008-12-12 09:40:00,26.49,26.49,26.16,26.24,271200.0,20.4496,20.4496,20.1949,20.2566,271200.0
2008-12-12 09:50:00,26.24,26.65,26.24,26.55,113300.0,20.2566,20.5731,20.2566,20.4959,113300.0
2008-12-12 10:00:00,26.62,26.62,26.36,26.37,114900.0,20.55,20.55,20.3492,20.357,114900.0
2008-12-12 10:10:00,26.42,26.42,26.21,26.29,94100.0,20.3956,20.3956,20.2335,20.2952,94100.0
2008-12-12 10:20:00,26.33,26.43,26.33,26.41,31000.0,20.3261,20.4033,20.3261,20.3878,31000.0
2008-12-12 10:30:00,26.41,26.41,26.2,26.32,36300.0,20.3878,20.3878,20.2257,20.3184,36300.0
2008-12-12 10:40:00,26.34,26.42,26.28,26.38,38200.0,20.3338,20.3956,20.2875,20.3647,38200.0
2008-12-12 10:50:00,26.39,26.66,26.37,26.63,22400.0,20.3724,20.5808,20.357,20.5577,22400.0
2008-12-12 11:00:00,26.64,26.69,26.5,26.68,47700.0,20.5654,20.604,20.4573,20.5963,47700.0
2008-12-12 11:10:00,26.69,26.69,26.52,26.53,29400.0,20.604,20.604,20.4728,20.4805,29400.0
2008-12-12 11:20:00,26.53,26.56,26.48,26.48,30300.0,20.4805,20.5036,20.4419,20.4419,30300.0
2008-12-12 11:30:00,26.48,26.55,26.35,26.35,9900.0,20.4419,20.4959,20.3415,20.3415,9900.0
2008-12-12 11:40:00,26.37,26.41,26.31,26.35,32800.0,20.357,20.3878,20.3106,20.3415,32800.0
2008-12-12 11:50:00,26.35,26.45,26.32,26.41,52600.0,20.3415,20.4187,20.3184,20.3878,52600.0
2008-12-12 12:00:00,26.41,26.59,26.41,26.55,13300.0,20.3878,20.5268,20.3878,20.4959,13300.0
2008-12-12 12:10:00,26.56,26.66,26.52,26.59,60000.0,20.5036,20.5808,20.4728,20.5268,60000.0
2008-12-12 12:20:00,26.59,26.67,26.57,26.63,8600.0,20.5268,20.5886,20.5114,20.5577,8600.0
2008-12-12 12:30:00,26.6,26.81,26.57,26.77,9900.0,20.5345,20.6966,20.5114,20.6658,9900.0
2008-12-12 12:40:00,26.78,26.81,26.72,26.77,10200.0,20.6735,20.6966,20.6272,20.6658,10200.0
2008-12-12 12:50:00,26.75,26.96,26.75,26.88,15400.0,20.6503,20.8124,20.6503,20.7507,15400.0
2008-12-12 13:00:00,26.88,26.96,26.79,26.83,19500.0,20.7507,20.8124,20.6812,20.7121,19500.0
2008-12-12 13:10:00,26.84,26.84,26.7,26.76,13200.0,20.7198,20.7198,20.6117,20.658,13200.0
2008-12-12 13:20:00,26.76,26.85,26.66,26.73,11800.0,20.658,20.7275,20.5808,20.6349,11800.0
2008-12-12 13:30:00,26.73,26.75,26.59,26.61,12000.0,20.6349,20.6503,20.5268,20.5422,12000.0
2008-12-12 13:40:00,26.61,26.71,26.56,26.64,107800.0,20.5422,20.6194,20.5036,20.5654,107800.0
2008-12-12 13:50:00,26.65,26.72,26.56,26.67,57000.0,20.5731,20.6272,20.5036,20.5886,57000.0
2008-12-12 14:00:00,26.67,26.89,26.64,26.75,16400.0,20.5886,20.7584,20.5654,20.6503,16400.0
2008-12-12 14:10:00,26.8,26.93,26.72,26.72,21800.0,20.6889,20.7893,20.6272,20.6272,21800.0
2008-12-12 14:20:00,26.72,26.78,26.6,26.71,43600.0,20.6272,20.6735,20.5345,20.6194,43600.0
2008-12-12 14:30:00,26.73,26.9,26.55,26.84,29100.0,20.6349,20.7661,20.4959,20.7198,29100.0
2008-12-12 14:40:00,26.86,26.92,26.78,26.88,28300.0,20.7352,20.7816,20.6735,20.7507,28300.0
2008-12-12 14:50:00,26.91,27.04,26.84,26.96,135800.0,20.7738,20.8742,20.7198,20.8124,135800.0
2008-12-12 15:00:00,26.96,27.14,26.8,26.89,76300.0,20.8124,20.9514,20.6889,20.7584,76300.0
2008-12-12 15:10:00,26.84,26.89,26.68,26.68,80300.0,20.7198,20.7584,20.5963,20.5963,80300.0
2008-12-12 15:20:00,26.68,26.89,26.68,26.86,42900.0,20.5963,20.7584,20.5963,20.7352,42900.0
2008-12-12 15:30:00,26.87,26.97,26.74,26.88,95300.0,20.743,20.8202,20.6426,20.7507,95300.0
2008-12-12 15:40:00,26.88,26.98,26.72,26.82,34300.0,20.7507,20.8279,20.6272,20.7044,34300.0
2008-12-12 15:50:00,26.82,26.89,26.63,26.89,273900.0,20.7044,20.7584,20.5577,20.7584,273900.0
2008-12-15 09:30:00,27.12,27.39,27.12,27.24,98200.0,20.9359,21.1444,20.9359,21.0286,98200.0
2008-12-15 09:40:00,27.22,27.33,27.12,27.23,58100.0,21.0131,21.0981,20.9359,21.0209,58100.0
2008-12-15 09:50:00,27.18,27.23,27.09,27.11,36400.0,20.9823,21.0209,20.9128,20.9282,36400.0
2008-12-15 10:00:00,27.07,27.09,26.93,26.93,18900.0,20.8973,20.9128,20.7893,20.7893,18900.0
2008-12-15 10:10:00,26.93,26.99,26.9,26.94,3600.0,20.7893,20.8356,20.7661,20.797,3600.0
2008-12-15 10:20:00,26.93,26.93,26.81,26.92,14700.0,20.7893,20.7893,20.6966,20.7816,14700.0
2008-12-15 10:30:00,26.93,26.99,26.85,26.95,16200.0,20.7893,20.8356,20.7275,20.8047,16200.0
2008-12-15 10:40:00,26.95,26.99,26.72,26.74,66100.0,20.8047,20.8356,20.6272,20.6426,66100.0
2008-12-15 10:50:00,26.74,26.79,26.68,26.73,44800.0,20.6426,20.6812,20.5963,20.6349,44800.0
2008-12-15 11:00:00,26.72,26.81,26.66,26.81,18600.0,20.6272,20.6966,20.5808,20.6966,18600.0
2008-12-15 11:10:00,26.79,26.87,26.74,26.79,15700.0,20.6812,20.743,20.6426,20.6812,15700.0
2008-12-15 11:20:00,26.79,26.88,26.78,26.85,11000.0,20.6812,20.7507,20.6735,20.7275,11000.0
2008-12-15 11:30:00,26.83,26.86,26.8,26.81,66600.0,20.7121,20.7352,20.6889,20.6966,66600.0
2008-12-15 11:40:00,26.82,26.88,26.8,26.88,14000.0,20.7044,20.7507,20.6889,20.7507,14000.0
2008-12-15 11:50:00,26.88,27.02,26.86,26.97,120400.0,20.7507,20.8588,20.7352,20.8202,120400.0
2008-12-15 12:00:00,26.97,27.03,26.91,27.02,11900.0,20.8202,20.8665,20.7738,20.8588,11900.0
2008-12-15 12:10:00,27.02,27.07,26.97,27.03,7700.0,20.8588,20.8973,20.8202,20.8665,7700.0
2008-12-15 12:20:00,27.03,27.03,26.95,26.95,35500.0,20.8665,20.8665,20.8047,20.8047,35500.0
2008-12-15 12:30:00,26.96,26.98,26.86,26.87,14100.0,20.8124,20.8279,20.7352,20.743,14100.0
2008-12-15 12:40:00,26.85,26.85,26.75,26.77,8600.0,20.7275,20.7275,20.6503,20.6658,8600.0
2008-12-15 12:50:00,26.76,26.8,26.73,26.74,5700.0,20.658,20.6889,20.6349,20.6426,5700.0
2008-12-15 13:00:00,26.73,26.76,26.53,26.53,25000.0,20.6349,20.658,20.4805,20.4805,25000.0
2008-12-15 13:10:00,26.54,26.64,26.54,26.58,30800.0,20.4882,20.5654,20.4882,20.5191,30800.0
2008-12-15 13:20:00,26.58,26.7,26.58,26.6,260500.0,20.5191,20.6117,20.5191,20.5345,260500.0
2008-12-15 13:30:00,26.6,26.71,26.6,26.68,23700.0,20.5345,20.6194,20.5345,20.5963,23700.0
2008-12-15 13:40:00,26.71,26.79,26.7,26.78,20200.0,20.6194,20.6812,20.6117,20.6735,20200.0
2008-12-15 13:50:00,26.78,26.78,26.64,26.66,19800.0,20.6735,20.6735,20.5654,20.5808,19800.0
2008-12-15 14:00:00,26.67,26.78,26.67,26.71,7200.0,20.5886,20.6735,20.5886,20.6194,7200.0
2008-12-15 14:10:00,26.71,26.73,26.61,26.68,11700.0,20.6194,20.6349,20.5422,20.5963,11700.0
2008-12-15 14:20:00,26.71,26.76,26.63,26.63,16000.0,20.6194,20.658,20.5577,20.5577,16000.0
2008-12-15 14:30:00,26.61,26.71,26.61,26.67,24900.0,20.5422,20.6194,20.5422,20.5886,24900.0
2008-12-15 14:40:00,26.68,26.72,26.57,26.59,15700.0,20.5963,20.6272,20.5114,20.5268,15700.0
2008-12-15 14:50:00,26.61,26.63,26.54,26.54,13300.0,20.5422,20.5577,20.4882,20.4882,13300.0
2008-12-15 15:00:00,26.54,26.59,26.52,26.54,8800.0,20.4882,20.5268,20.4728,20.4882,8800.0
2008-12-15 15:10:00,26.54,26.54,26.36,26.36,13900.0,20.4882,20.4882,20.3492,20.3492,13900.0
2008-12-15 15:20:00,26.37,26.47,26.37,26.46,23200.0,20.357,20.4342,20.357,20.4264,23200.0
2008-12-15 15:30:00,26.45,26.82,26.39,26.77,49900.0,20.4187,20.7044,20.3724,20.6658,49900.0
2008-12-15 15:40:00,26.77,26.92,26.7,26.82,92700.0,20.6658,20.7816,20.6117,20.7044,92700.0
2008-12-15 15:50:00,26.81,26.91,26.62,26.76,156700.0,20.6966,20.7738,20.55,20.658,156700.0
2008-12-16 09:30:00,27.63,28.04,27.55,27.79,123700.0,21.3297,21.6462,21.2679,21.4532,123700.0
2008-12-16 09:40:00,27.73,27.79,27.61,27.61,175900.0,21.4069,21.4532,21.3142,21.3142,175900.0
2008-12-16 09:50:00,27.64,27.75,27.53,27.56,40900.0,21.3374,21.4223,21.2525,21.2756,40900.0
2008-12-16 10:00:00,27.56,27.76,27.53,27.76,77600.0,21.2756,21.43,21.2525,21.43,77600.0
2008-12-16 10:10:00,27.74,27.86,27.68,27.81,112800.0,21.4146,21.5072,21.3683,21.4686,112800.0
2008-12-16 10:20:00,27.81,27.82,27.66,27.72,195100.0,21.4686,21.4763,21.3528,21.3991,195100.0
2008-12-16 10:30:00,27.71,27.76,27.69,27.69,28200.0,21.3914,21.43,21.376,21.376,28200.0
2008-12-16 10:40:00,27.7,27.77,27.66,27.77,88200.0,21.3837,21.4377,21.3528,21.4377,88200.0
2008-12-16 10:50:00,27.77,27.8,27.69,27.73,80900.0,21.4377,21.4609,21.376,21.4069,80900.0
2008-12-16 11:00:00,27.75,27.84,27.73,27.82,38900.0,21.4223,21.4918,21.4069,21.4763,38900.0
2008-12-16 11:10:00,27.82,27.84,27.75,27.75,38300.0,21.4763,21.4918,21.4223,21.4223,38300.0
2008-12-16 11:20:00,27.75,27.81,27.74,27.8,44400.0,21.4223,21.4686,21.4146,21.4609,44400.0
2008-12-16 11:30:00,27.8,27.89,27.8,27.85,62200.0,21.4609,21.5304,21.4609,21.4995,62200.0
2008-12-16 11:40:00,27.83,27.9,27.82,27.9,41700.0,21.4841,21.5381,21.4763,21.5381,41700.0
2008-12-16 11:50:00,27.9,27.9,27.85,27.89,38100.0,21.5381,21.5381,21.4995,21.5304,38100.0
2008-12-16 12:00:00,27.89,27.9,27.82,27.82,27100.0,21.5304,21.5381,21.4763,21.4763,27100.0
2008-12-16 12:10:00,27.83,27.88,27.75,27.85,123900.0,21.4841,21.5226,21.4223,21.4995,123900.0
2008-12-16 12:20:00,27.85,27.87,27.81,27.85,67900.0,21.4995,21.5149,21.4686,21.4995,67900.0
2008-12-16 12:30:00,27.85,27.9,27.84,27.9,32100.0,21.4995,21.5381,21.4918,21.5381,32100.0
2008-12-16 12:40:00,27.89,27.95,27.87,27.92,43800.0,21.5304,21.5767,21.5149,21.5535,43800.0
2008-12-16 12:50:00,27.92,27.93,27.86,27.86,23500.0,21.5535,21.5612,21.5072,21.5072,23500.0
2008-12-16 13:00:00,27.86,27.88,27.82,27.88,37200.0,21.5072,21.5226,21.4763,21.5226,37200.0
2008-12-16 13:10:00,27.88,27.98,27.86,27.97,96200.0,21.5226,21.5998,21.5072,21.5921,96200.0
2008-12-16 13:20:00,27.97,28.06,27.95,28.06,37200.0,21.5921,21.6616,21.5767,21.6616,37200.0
2008-12-16 13:30:00,28.07,28.07,27.99,28.04,30100.0,21.6693,21.6693,21.6076,21.6462,30100.0
2008-12-16 13:40:00,28.03,28.03,27.98,28.01,21600.0,21.6384,21.6384,21.5998,21.623,21600.0
2008-12-16 13:50:00,28.01,28.02,27.98,28.01,25500.0,21.623,21.6307,21.5998,21.623,25500.0
2008-12-16 14:00:00,28.01,28.07,28.01,28.05,53600.0,21.623,21.6693,21.623,21.6539,53600.0
2008-12-16 14:10:00,28.05,28.16,28.04,28.09,75100.0,21.6539,21.7388,21.6462,21.6848,75100.0
2008-12-16 14:20:00,28.09,28.4,28.08,28.32,137700.0,21.6848,21.9241,21.677,21.8623,137700.0
2008-12-16 14:30:00,28.31,28.8,28.31,28.79,256300.0,21.8546,22.2329,21.8546,22.2251,256300.0
2008-12-16 14:40:00,28.77,28.77,28.43,28.54,210300.0,22.2097,22.2097,21.9472,22.0322,210300.0
2008-12-16 14:50:00,28.54,28.88,28.52,28.88,306300.0,22.0322,22.2946,22.0167,22.2946,306300.0
2008-12-16 15:00:00,28.88,28.9,28.62,28.81,163600.0,22.2946,22.3101,22.0939,22.2406,163600.0
2008-12-16 15:10:00,28.8,29.28,28.78,29.18,180900.0,22.2329,22.6034,22.2174,22.5262,180900.0
2008-12-16 15:20:00,29.19,29.32,29.16,29.18,111300.0,22.5339,22.6343,22.5108,22.5262,111300.0
2008-12-16 15:30:00,29.17,29.23,29.01,29.14,111100.0,22.5185,22.5648,22.395,22.4953,111100.0
2008-12-16 15:40:00,29.13,29.27,28.97,28.98,217300.0,22.4876,22.5957,22.3641,22.3718,217300.0
2008-12-16 15:50:00,28.98,29.25,28.98,29.15,375800.0,22.3718,22.5803,22.3718,22.5031,375800.0
2008-12-17 09:30:00,28.39,28.64,28.39,28.63,111000.0,21.9164,22.1093,21.9164,22.1016,111000.0
2008-12-17 09:40:00,28.62,28.73,28.55,28.72,93100.0,22.0939,22.1788,22.0399,22.1711,93100.0
2008-12-17 09:50:00,28.73,28.83,28.68,28.81,225900.0,22.1788,22.256,22.1402,22.2406,225900.0
2008-12-17 10:00:00,28.81,28.85,28.58,28.65,103600.0,22.2406,22.2715,22.063,22.1171,103600.0
2008-12-17 10:10:00,28.66,28.67,28.43,28.6,54400.0,22.1248,22.1325,21.9472,22.0785,54400.0
2008-12-17 10:20:00,28.66,28.75,28.62,28.72,160100.0,22.1248,22.1943,22.0939,22.1711,160100.0
2008-12-17 10:30:00,28.72,28.74,28.62,28.69,27100.0,22.1711,22.1865,22.0939,22.1479,27100.0
2008-12-17 10:40:00,28.69,28.8,28.59,28.72,110600.0,22.1479,22.2329,22.0708,22.1711,110600.0
2008-12-17 10:50:00,28.72,28.89,28.69,28.88,81700.0,22.1711,22.3023,22.1479,22.2946,81700.0
2008-12-17 11:00:00,28.88,28.93,28.73,28.79,98700.0,22.2946,22.3332,22.1788,22.2251,98700.0
2008-12-17 11:10:00,28.79,28.79,28.59,28.61,91700.0,22.2251,22.2251,22.0708,22.0862,91700.0
2008-12-17 11:20:00,28.59,28.62,28.56,28.58,82800.0,22.0708,22.0939,22.0476,22.063,82800.0
2008-12-17 11:30:00,28.58,28.62,28.48,28.6,60200.0,22.063,22.0939,21.9858,22.0785,60200.0
2008-12-17 11:40:00,28.59,28.66,28.58,28.62,37000.0,22.0708,22.1248,22.063,22.0939,37000.0
2008-12-17 11:50:00,28.61,28.67,28.53,28.66,47100.0,22.0862,22.1325,22.0244,22.1248,47100.0
2008-12-17 12:00:00,28.65,28.75,28.59,28.75,42700.0,22.1171,22.1943,22.0708,22.1943,42700.0
2008-12-17 12:10:00,28.75,28.83,28.75,28.76,22900.0,22.1943,22.256,22.1943,22.202,22900.0
2008-12-17 12:20:00,28.76,28.81,28.74,28.75,34200.0,22.202,22.2406,22.1865,22.1943,34200.0
2008-12-17 12:30:00,28.76,28.82,28.7,28.7,26000.0,22.202,22.2483,22.1557,22.1557,26000.0
2008-12-17 12:40:00,28.71,28.76,28.67,28.76,21000.0,22.1634,22.202,22.1325,22.202,21000.0
2008-12-17 12:50:00,28.76,28.87,28.74,28.78,62800.0,22.202,22.2869,22.1865,22.2174,62800.0
2008-12-17 13:00:00,28.77,28.78,28.7,28.74,23700.0,22.2097,22.2174,22.1557,22.1865,23700.0
2008-12-17 13:10:00,28.78,28.87,28.75,28.78,24900.0,22.2174,22.2869,22.1943,22.2174,24900.0
2008-12-17 13:20:00,28.82,28.97,28.81,28.89,30400.0,22.2483,22.3641,22.2406,22.3023,30400.0
2008-12-17 13:30:00,28.88,28.97,28.86,28.95,50300.0,22.2946,22.3641,22.2792,22.3487,50300.0
2008-12-17 13:40:00,28.97,29.02,28.91,29.01,31000.0,22.3641,22.4027,22.3178,22.395,31000.0
2008-12-17 13:50:00,29.01,29.04,28.94,28.94,58900.0,22.395,22.4181,22.3409,22.3409,58900.0
2008-12-17 14:00:00,28.93,28.98,28.88,28.97,71600.0,22.3332,22.3718,22.2946,22.3641,71600.0
2008-12-17 14:10:00,28.94,28.96,28.86,28.88,203800.0,22.3409,22.3564,22.2792,22.2946,203800.0
2008-12-17 14:20:00,28.9,28.9,28.67,28.68,72100.0,22.3101,22.3101,22.1325,22.1402,72100.0
2008-12-17 14:30:00,28.67,28.75,28.57,28.68,110100.0,22.1325,22.1943,22.0553,22.1402,110100.0
2008-12-17 14:40:00,28.67,28.76,28.6,28.76,42400.0,22.1325,22.202,22.0785,22.202,42400.0
2008-12-17 14:50:00,28.76,28.76,28.59,28.68,57900.0,22.202,22.202,22.0708,22.1402,57900.0
2008-12-17 15:00:00,28.68,28.84,28.68,28.71,71000.0,22.1402,22.2637,22.1402,22.1634,71000.0
2008-12-17 15:10:00,28.71,28.8,28.63,28.74,70800.0,22.1634,22.2329,22.1016,22.1865,70800.0
2008-12-17 15:20:00,28.75,28.81,28.62,28.67,91900.0,22.1943,22.2406,22.0939,22.1325,91900.0
2008-12-17 15:30:00,28.68,28.73,28.59,28.59,250400.0,22.1402,22.1788,22.0708,22.0708,250400.0
2008-12-17 15:40:00,28.61,28.9,28.59,28.85,215000.0,22.0862,22.3101,22.0708,22.2715,215000.0
2008-12-17 15:50:00,28.86,28.86,28.48,28.51,355700.0,22.2792,22.2792,21.9858,22.009,355700.0
2008-12-18 09:30:00,29.12,29.64,29.12,29.31,69500.0,22.4799,22.8813,22.4799,22.6266,69500.0
2008-12-18 09:40:00,29.29,29.51,29.29,29.43,102000.0,22.6111,22.781,22.6111,22.7192,102000.0
2008-12-18 09:50:00,29.43,29.45,29.15,29.19,164400.0,22.7192,22.7346,22.5031,22.5339,164400.0
2008-12-18 10:00:00,29.2,29.44,29.2,29.44,85800.0,22.5417,22.7269,22.5417,22.7269,85800.0
2008-12-18 10:10:00,29.45,29.45,29.25,29.25,94300.0,22.7346,22.7346,22.5803,22.5803,94300.0
2008-12-18 10:20:00,29.25,29.31,29.21,29.28,81800.0,22.5803,22.6266,22.5494,22.6034,81800.0
2008-12-18 10:30:00,29.28,29.3,29.22,29.25,81800.0,22.6034,22.6189,22.5571,22.5803,81800.0
2008-12-18 10:40:00,29.25,29.3,29.21,29.25,226600.0,22.5803,22.6189,22.5494,22.5803,226600.0
2008-12-18 10:50:00,29.26,29.29,29.17,29.18,274500.0,22.588,22.6111,22.5185,22.5262,274500.0
2008-12-18 11:00:00,29.19,29.38,29.18,29.33,71000.0,22.5339,22.6806,22.5262,22.642,71000.0
2008-12-18 11:10:00,29.33,29.42,29.13,29.22,376300.0,22.642,22.7115,22.4876,22.5571,376300.0
2008-12-18 11:20:00,29.22,29.3,29.15,29.26,87500.0,22.5571,22.6189,22.5031,22.588,87500.0
2008-12-18 11:30:00,29.27,29.38,29.23,29.3,98300.0,22.5957,22.6806,22.5648,22.6189,98300.0
2008-12-18 11:40:00,29.31,29.37,29.29,29.31,36500.0,22.6266,22.6729,22.6111,22.6266,36500.0
2008-12-18 11:50:00,29.3,29.35,29.26,29.35,33000.0,22.6189,22.6575,22.588,22.6575,33000.0
2008-12-18 12:00:00,29.36,29.38,29.17,29.18,69200.0,22.6652,22.6806,22.5185,22.5262,69200.0
2008-12-18 12:10:00,29.19,29.28,29.18,29.25,45200.0,22.5339,22.6034,22.5262,22.5803,45200.0
2008-12-18 12:20:00,29.26,29.26,29.1,29.12,72800.0,22.588,22.588,22.4645,22.4799,72800.0
2008-12-18 12:30:00,29.13,29.27,29.13,29.14,105800.0,22.4876,22.5957,22.4876,22.4953,105800.0
2008-12-18 12:40:00,29.15,29.28,29.13,29.28,92200.0,22.5031,22.6034,22.4876,22.6034,92200.0
2008-12-18 12:50:00,29.29,29.35,29.22,29.35,103600.0,22.6111,22.6575,22.5571,22.6575,103600.0
2008-12-18 13:00:00,29.36,29.37,29.3,29.36,83800.0,22.6652,22.6729,22.6189,22.6652,83800.0
2008-12-18 13:10:00,29.36,29.38,29.3,29.31,44800.0,22.6652,22.6806,22.6189,22.6266,44800.0
2008-12-18 13:20:00,29.3,29.31,29.1,29.11,58700.0,22.6189,22.6266,22.4645,22.4722,58700.0
2008-12-18 13:30:00,29.13,29.16,29.08,29.11,35800.0,22.4876,22.5108,22.449,22.4722,35800.0
2008-12-18 13:40:00,29.12,29.14,28.95,28.99,82300.0,22.4799,22.4953,22.3487,22.3795,82300.0
2008-12-18 13:50:00,28.99,29.05,28.82,28.89,165000.0,22.3795,22.4259,22.2483,22.3023,165000.0
2008-12-18 14:00:00,28.89,28.95,28.86,28.9,82400.0,22.3023,22.3487,22.2792,22.3101,82400.0
2008-12-18 14:10:00,28.9,28.94,28.82,28.82,41600.0,22.3101,22.3409,22.2483,22.2483,41600.0
2008-12-18 14:20:00,28.84,28.86,28.57,28.8,109400.0,22.2637,22.2792,22.0553,22.2329,109400.0
2008-12-18 14:30:00,28.8,28.81,28.65,28.65,81200.0,22.2329,22.2406,22.1171,22.1171,81200.0
2008-12-18 14:40:00,28.65,28.76,28.5,28.75,315700.0,22.1171,22.202,22.0013,22.1943,315700.0
2008-12-18 14:50:00,28.74,28.86,28.7,28.73,124500.0,22.1865,22.2792,22.1557,22.1788,124500.0
2008-12-18 15:00:00,28.72,28.72,28.58,28.6,132300.0,22.1711,22.1711,22.063,22.0785,132300.0
2008-12-18 15:10:00,28.61,28.66,28.4,28.46,239100.0,22.0862,22.1248,21.9241,21.9704,239100.0
2008-12-18 15:20:00,28.47,28.47,28.19,28.33,347400.0,21.9781,21.9781,21.762,21.87,347400.0
2008-12-18 15:30:00,28.33,28.52,28.28,28.43,209000.0,21.87,22.0167,21.8314,21.9472,209000.0
2008-12-18 15:40:00,28.46,28.55,28.35,28.44,190000.0,21.9704,22.0399,21.8855,21.955,190000.0
2008-12-18 15:50:00,28.43,28.49,28.26,28.42,395200.0,21.9472,21.9936,21.816,21.9395,395200.0
2008-12-19 09:30:00,29.43,29.44,29.11,29.11,123700.0,22.7192,22.7269,22.4722,22.4722,123700.0
2008-12-19 09:40:00,29.11,29.17,29.03,29.17,43700.0,22.4722,22.5185,22.4104,22.5185,43700.0
2008-12-19 09:50:00,29.18,29.26,29.15,29.17,43800.0,22.5262,22.588,22.5031,22.5185,43800.0
2008-12-19 10:00:00,29.19,29.47,29.18,29.39,84000.0,22.5339,22.7501,22.5262,22.6883,84000.0
2008-12-19 10:10:00,29.39,29.56,29.35,29.56,82700.0,22.6883,22.8196,22.6575,22.8196,82700.0
2008-12-19 10:20:00,29.59,29.67,29.54,29.65,64400.0,22.8427,22.9045,22.8041,22.889,64400.0
2008-12-19 10:30:00,29.65,29.66,29.5,29.54,143000.0,22.889,22.8968,22.7732,22.8041,143000.0
2008-12-19 10:40:00,29.55,29.67,29.49,29.6,73000.0,22.8118,22.9045,22.7655,22.8504,73000.0
2008-12-19 10:50:00,29.57,29.62,29.53,29.53,63200.0,22.8273,22.8659,22.7964,22.7964,63200.0
2008-12-19 11:00:00,29.53,29.56,29.35,29.35,149300.0,22.7964,22.8196,22.6575,22.6575,149300.0
2008-12-19 11:10:00,29.34,29.44,29.34,29.38,51900.0,22.6497,22.7269,22.6497,22.6806,51900.0
2008-12-19 11:20:00,29.38,29.39,29.34,29.36,34100.0,22.6806,22.6883,22.6497,22.6652,34100.0
2008-12-19 11:30:00,29.36,29.39,29.3,29.32,23200.0,22.6652,22.6883,22.6189,22.6343,23200.0
2008-12-19 11:40:00,29.29,29.3,29.19,29.23,36900.0,22.6111,22.6189,22.5339,22.5648,36900.0
2008-12-19 11:50:00,29.22,29.23,29.09,29.11,17200.0,22.5571,22.5648,22.4567,22.4722,17200.0
2008-12-19 12:00:00,29.13,29.17,28.99,29.02,41300.0,22.4876,22.5185,22.3795,22.4027,41300.0
2008-12-19 12:10:00,29.03,29.15,29.02,29.11,30600.0,22.4104,22.5031,22.4027,22.4722,30600.0
2008-12-19 12:20:00,29.12,29.12,28.95,29.02,204100.0,22.4799,22.4799,22.3487,22.4027,204100.0
2008-12-19 12:30:00,29.02,29.11,29.02,29.1,49000.0,22.4027,22.4722,22.4027,22.4645,49000.0
2008-12-19 12:40:00,29.11,29.12,29.06,29.1,31500.0,22.4722,22.4799,22.4336,22.4645,31500.0
2008-12-19 12:50:00,29.08,29.11,29.02,29.09,91200.0,22.449,22.4722,22.4027,22.4567,91200.0
2008-12-19 13:00:00,29.09,29.18,29.08,29.17,38900.0,22.4567,22.5262,22.449,22.5185,38900.0
2008-12-19 13:10:00,29.17,29.26,29.11,29.26,86300.0,22.5185,22.588,22.4722,22.588,86300.0
2008-12-19 13:20:00,29.25,29.3,29.24,29.28,71200.0,22.5803,22.6189,22.5725,22.6034,71200.0
2008-12-19 13:30:00,29.28,29.32,29.25,29.32,33700.0,22.6034,22.6343,22.5803,22.6343,33700.0
2008-12-19 13:40:00,29.35,29.38,29.26,29.27,13700.0,22.6575,22.6806,22.588,22.5957,13700.0
2008-12-19 13:50:00,29.25,29.27,29.17,29.21,14900.0,22.5803,22.5957,22.5185,22.5494,14900.0
2008-12-19 14:00:00,29.2,29.27,29.11,29.12,36300.0,22.5417,22.5957,22.4722,22.4799,36300.0
2008-12-19 14:10:00,29.11,29.15,29.06,29.12,25100.0,22.4722,22.5031,22.4336,22.4799,25100.0
2008-12-19 14:20:00,29.07,29.07,28.97,29.02,19600.0,22.4413,22.4413,22.3641,22.4027,19600.0
2008-12-19 14:30:00,29.05,29.09,29.01,29.08,12100.0,22.4259,22.4567,22.395,22.449,12100.0
2008-12-19 14:40:00,29.07,29.2,29.07,29.15,15500.0,22.4413,22.5417,22.4413,22.5031,15500.0
2008-12-19 14:50:00,29.13,29.16,28.98,29.05,23600.0,22.4876,22.5108,22.3718,22.4259,23600.0
2008-12-19 15:00:00,29.05,29.19,29.0,29.14,111700.0,22.4259,22.5339,22.3873,22.4953,111700.0
2008-12-19 15:10:00,29.16,29.18,28.94,28.97,33900.0,22.5108,22.5262,22.3409,22.3641,33900.0
2008-12-19 15:20:00,28.98,29.16,28.92,29.13,32100.0,22.3718,22.5108,22.3255,22.4876,32100.0
2008-12-19 15:30:00,29.11,29.12,28.93,29.03,67400.0,22.4722,22.4799,22.3332,22.4104,67400.0
2008-12-19 15:40:00,29.04,29.13,29.03,29.12,54900.0,22.4181,22.4876,22.4104,22.4799,54900.0
2008-12-19 15:50:00,29.12,29.17,29.05,29.05,76100.0,22.4799,22.5185,22.4259,22.4259,76100.0
2008-12-22 09:30:00,28.91,28.95,28.81,28.85,96600.0,22.3178,22.3487,22.2406,22.2715,96600.0
2008-12-22 09:40:00,28.8,28.8,28.65,28.73,53800.0,22.2329,22.2329,22.1171,22.1788,53800.0
2008-12-22 09:50:00,28.73,28.79,28.68,28.78,60600.0,22.1788,22.2251,22.1402,22.2174,60600.0
2008-12-22 10:00:00,28.77,28.81,28.69,28.71,137400.0,22.2097,22.2406,22.1479,22.1634,137400.0
2008-12-22 10:10:00,28.7,28.8,28.69,28.8,64900.0,22.1557,22.2329,22.1479,22.2329,64900.0
2008-12-22 10:20:00,28.81,28.81,28.68,28.73,111500.0,22.2406,22.2406,22.1402,22.1788,111500.0
2008-12-22 10:30:00,28.72,28.79,28.7,28.77,40600.0,22.1711,22.2251,22.1557,22.2097,40600.0
2008-12-22 10:40:00,28.78,28.87,28.76,28.85,102400.0,22.2174,22.2869,22.202,22.2715,102400.0
2008-12-22 10:50:00,28.86,28.86,28.81,28.81,24300.0,22.2792,22.2792,22.2406,22.2406,24300.0
2008-12-22 11:00:00,28.81,28.81,28.65,28.75,51000.0,22.2406,22.2406,22.1171,22.1943,51000.0
2008-12-22 11:10:00,28.75,28.77,28.7,28.7,59600.0,22.1943,22.2097,22.1557,22.1557,59600.0
2008-12-22 11:20:00,28.7,28.71,28.61,28.63,24000.0,22.1557,22.1634,22.0862,22.1016,24000.0
2008-12-22 11:30:00,28.63,28.63,28.49,28.51,31100.0,22.1016,22.1016,21.9936,22.009,31100.0
2008-12-22 11:40:00,28.52,28.58,28.48,28.58,12000.0,22.0167,22.063,21.9858,22.063,12000.0
2008-12-22 11:50:00,28.58,28.62,28.55,28.58,31500.0,22.063,22.0939,22.0399,22.063,31500.0
2008-12-22 12:00:00,28.58,28.59,28.47,28.48,24900.0,22.063,22.0708,21.9781,21.9858,24900.0
2008-12-22 12:10:00,28.48,28.58,28.48,28.58,33200.0,21.9858,22.063,21.9858,22.063,33200.0
2008-12-22 12:20:00,28.59,28.59,28.49,28.51,15300.0,22.0708,22.0708,21.9936,22.009,15300.0
2008-12-22 12:30:00,28.51,28.57,28.47,28.47,38000.0,22.009,22.0553,21.9781,21.9781,38000.0
2008-12-22 12:40:00,28.47,28.54,28.46,28.46,53300.0,21.9781,22.0322,21.9704,21.9704,53300.0
2008-12-22 12:50:00,28.47,28.53,28.47,28.49,25100.0,21.9781,22.0244,21.9781,21.9936,25100.0
2008-12-22 13:00:00,28.49,28.55,28.44,28.48,26900.0,21.9936,22.0399,21.955,21.9858,26900.0
2008-12-22 13:10:00,28.47,28.54,28.41,28.5,20300.0,21.9781,22.0322,21.9318,22.0013,20300.0
2008-12-22 13:20:00,28.51,28.54,28.45,28.46,20100.0,22.009,22.0322,21.9627,21.9704,20100.0
2008-12-22 13:30:00,28.46,28.47,28.4,28.43,23700.0,21.9704,21.9781,21.9241,21.9472,23700.0
2008-12-22 13:40:00,28.47,28.47,28.28,28.33,40000.0,21.9781,21.9781,21.8314,21.87,40000.0
2008-12-22 13:50:00,28.34,28.39,28.27,28.3,105400.0,21.8778,21.9164,21.8237,21.8469,105400.0
2008-12-22 14:00:00,28.3,28.37,28.28,28.31,38700.0,21.8469,21.9009,21.8314,21.8546,38700.0
2008-12-22 14:10:00,28.3,28.34,28.19,28.25,50400.0,21.8469,21.8778,21.762,21.8083,50400.0
2008-12-22 14:20:00,28.26,28.26,28.02,28.08,43400.0,21.816,21.816,21.6307,21.677,43400.0
2008-12-22 14:30:00,28.08,28.12,28.03,28.12,33500.0,21.677,21.7079,21.6384,21.7079,33500.0
2008-12-22 14:40:00,28.11,28.21,28.1,28.21,32500.0,21.7002,21.7774,21.6925,21.7774,32500.0
2008-12-22 14:50:00,28.2,28.22,28.06,28.08,50900.0,21.7697,21.7851,21.6616,21.677,50900.0
2008-12-22 15:00:00,28.07,28.07,27.9,27.99,95800.0,21.6693,21.6693,21.5381,21.6076,95800.0
2008-12-22 15:10:00,27.99,28.02,27.91,27.91,54800.0,21.6076,21.6307,21.5458,21.5458,54800.0
2008-12-22 15:20:00,27.91,27.96,27.74,27.8,118100.0,21.5458,21.5844,21.4146,21.4609,118100.0
2008-12-22 15:30:00,27.82,28.13,27.82,28.11,103000.0,21.4763,21.7156,21.4763,21.7002,103000.0
2008-12-22 15:40:00,28.11,28.22,28.1,28.16,107200.0,21.7002,21.7851,21.6925,21.7388,107200.0
2008-12-22 15:50:00,28.16,28.44,28.16,28.39,201100.0,21.7388,21.955,21.7388,21.9164,201100.0
2008-12-23 09:30:00,27.14,27.28,26.95,27.18,118700.0,21.0988,21.2077,20.9511,21.1299,118700.0
2008-12-23 09:40:00,27.16,27.31,27.15,27.29,51800.0,21.1144,21.231,21.1066,21.2154,51800.0
2008-12-23 09:50:00,27.29,27.61,27.16,27.31,195400.0,21.2154,21.4642,21.1144,21.231,195400.0
2008-12-23 10:00:00,27.3,27.33,27.2,27.27,55900.0,21.2232,21.2465,21.1455,21.1999,55900.0
2008-12-23 10:10:00,27.26,27.34,27.2,27.26,29400.0,21.1921,21.2543,21.1455,21.1921,29400.0
2008-12-23 10:20:00,27.26,27.39,27.22,27.39,73500.0,21.1921,21.2932,21.161,21.2932,73500.0
2008-12-23 10:30:00,27.36,27.47,27.36,27.42,84600.0,21.2698,21.3554,21.2698,21.3165,84600.0
2008-12-23 10:40:00,27.42,27.46,27.37,27.42,26900.0,21.3165,21.3476,21.2776,21.3165,26900.0
2008-12-23 10:50:00,27.41,27.46,27.38,27.4,67700.0,21.3087,21.3476,21.2854,21.3009,67700.0
2008-12-23 11:00:00,27.4,27.45,27.38,27.41,69100.0,21.3009,21.3398,21.2854,21.3087,69100.0
2008-12-23 11:10:00,27.42,27.42,27.24,27.25,164400.0,21.3165,21.3165,21.1766,21.1843,164400.0
2008-12-23 11:20:00,27.26,27.29,27.21,27.22,53100.0,21.1921,21.2154,21.1532,21.161,53100.0
2008-12-23 11:30:00,27.2,27.35,27.2,27.35,99700.0,21.1455,21.2621,21.1455,21.2621,99700.0
2008-12-23 11:40:00,27.35,27.41,27.28,27.3,152500.0,21.2621,21.3087,21.2077,21.2232,152500.0
2008-12-23 11:50:00,27.3,27.31,27.07,27.07,154900.0,21.2232,21.231,21.0444,21.0444,154900.0
2008-12-23 12:00:00,27.06,27.06,26.97,26.99,77500.0,21.0366,21.0366,20.9667,20.9822,77500.0
2008-12-23 12:10:00,26.98,27.03,26.95,27.03,57800.0,20.9744,21.0133,20.9511,21.0133,57800.0
2008-12-23 12:20:00,27.03,27.03,26.99,27.03,61200.0,21.0133,21.0133,20.9822,21.0133,61200.0
2008-12-23 12:30:00,27.03,27.1,26.92,26.93,147200.0,21.0133,21.0677,20.9278,20.9356,147200.0
2008-12-23 12:40:00,26.96,27.02,26.95,27.01,19400.0,20.9589,21.0055,20.9511,20.9978,19400.0
2008-12-23 12:50:00,27.01,27.07,27.01,27.02,25300.0,20.9978,21.0444,20.9978,21.0055,25300.0
2008-12-23 13:00:00,27.02,27.07,26.99,27.07,26800.0,21.0055,21.0444,20.9822,21.0444,26800.0
2008-12-23 13:10:00,27.06,27.11,27.03,27.09,72700.0,21.0366,21.0755,21.0133,21.0599,72700.0
2008-12-23 13:20:00,27.07,27.1,27.02,27.05,25400.0,21.0444,21.0677,21.0055,21.0288,25400.0
2008-12-23 13:30:00,27.06,27.06,26.97,26.99,36500.0,21.0366,21.0366,20.9667,20.9822,36500.0
2008-12-23 13:40:00,26.98,27.01,26.93,26.99,62600.0,20.9744,20.9978,20.9356,20.9822,62600.0
2008-12-23 13:50:00,26.99,27.21,26.97,27.19,78300.0,20.9822,21.1532,20.9667,21.1377,78300.0
2008-12-23 14:00:00,27.21,27.25,27.17,27.17,109500.0,21.1532,21.1843,21.1221,21.1221,109500.0
2008-12-23 14:10:00,27.18,27.3,27.16,27.25,68400.0,21.1299,21.2232,21.1144,21.1843,68400.0
2008-12-23 14:20:00,27.25,27.29,27.18,27.18,30400.0,21.1843,21.2154,21.1299,21.1299,30400.0
2008-12-23 14:30:00,27.18,27.19,27.03,27.09,30400.0,21.1299,21.1377,21.0133,21.0599,30400.0
2008-12-23 14:40:00,27.1,27.13,26.97,26.99,35000.0,21.0677,21.091,20.9667,20.9822,35000.0
2008-12-23 14:50:00,27.02,27.25,26.98,27.01,39700.0,21.0055,21.1843,20.9744,20.9978,39700.0
2008-12-23 15:00:00,27.01,27.09,26.82,26.83,62800.0,20.9978,21.0599,20.85,20.8578,62800.0
2008-12-23 15:10:00,26.86,27.08,26.86,27.0,38400.0,20.8811,21.0522,20.8811,20.99,38400.0
2008-12-23 15:20:00,27.0,27.05,26.89,27.01,36300.0,20.99,21.0288,20.9045,20.9978,36300.0
2008-12-23 15:30:00,26.96,27.04,26.9,26.93,50200.0,20.9589,21.0211,20.9122,20.9356,50200.0
2008-12-23 15:40:00,26.91,27.05,26.9,27.04,110600.0,20.92,21.0288,20.9122,21.0211,110600.0
2008-12-23 15:50:00,27.02,27.12,26.96,27.02,197300.0,21.0055,21.0833,20.9589,21.0055,197300.0
2008-12-24 09:20:00,27.45,27.5,27.45,27.5,1100.0,21.3398,21.3787,21.3398,21.3787,1100.0
2008-12-24 09:30:00,27.58,27.72,27.53,27.57,33800.0,21.4409,21.5497,21.402,21.4331,33800.0
2008-12-24 09:40:00,27.58,27.83,27.47,27.49,194700.0,21.4409,21.6352,21.3554,21.3709,194700.0
2008-12-24 09:50:00,27.49,27.49,27.37,27.37,19700.0,21.3709,21.3709,21.2776,21.2776,19700.0
2008-12-24 10:00:00,27.36,27.45,27.33,27.41,46800.0,21.2698,21.3398,21.2465,21.3087,46800.0
2008-12-24 10:10:00,27.4,27.45,27.39,27.45,8700.0,21.3009,21.3398,21.2932,21.3398,8700.0
2008-12-24 10:20:00,27.45,27.49,27.44,27.45,6700.0,21.3398,21.3709,21.332,21.3398,6700.0
2008-12-24 10:30:00,27.45,27.45,27.36,27.38,11400.0,21.3398,21.3398,21.2698,21.2854,11400.0
2008-12-24 10:40:00,27.37,27.67,27.33,27.67,25500.0,21.2776,21.5108,21.2465,21.5108,25500.0
2008-12-24 10:50:00,27.67,27.71,27.65,27.65,16400.0,21.5108,21.5419,21.4953,21.4953,16400.0
2008-12-24 11:00:00,27.66,27.69,27.65,27.69,18500.0,21.5031,21.5264,21.4953,21.5264,18500.0
2008-12-24 11:10:00,27.68,27.75,27.68,27.74,13000.0,21.5186,21.573,21.5186,21.5653,13000.0
2008-12-24 11:20:00,27.73,27.73,27.65,27.66,4900.0,21.5575,21.5575,21.4953,21.5031,4900.0
2008-12-24 11:30:00,27.67,27.67,27.63,27.66,6900.0,21.5108,21.5108,21.4797,21.5031,6900.0
2008-12-24 11:40:00,27.65,27.7,27.64,27.68,22200.0,21.4953,21.5342,21.4875,21.5186,22200.0
2008-12-24 11:50:00,27.69,27.72,27.68,27.69,7700.0,21.5264,21.5497,21.5186,21.5264,7700.0
2008-12-24 12:00:00,27.69,27.71,27.69,27.7,4700.0,21.5264,21.5419,21.5264,21.5342,4700.0
2008-12-24 12:10:00,27.7,27.7,27.65,27.67,11100.0,21.5342,21.5342,21.4953,21.5108,11100.0
2008-12-24 12:20:00,27.68,27.73,27.66,27.68,8900.0,21.5186,21.5575,21.5031,21.5186,8900.0
2008-12-24 12:30:00,27.68,27.7,27.66,27.69,28400.0,21.5186,21.5342,21.5031,21.5264,28400.0
2008-12-24 12:40:00,27.69,27.78,27.69,27.78,15000.0,21.5264,21.5964,21.5264,21.5964,15000.0
2008-12-24 12:50:00,27.78,27.82,27.66,27.8,69700.0,21.5964,21.6274,21.5031,21.6119,69700.0
2008-12-26 09:30:00,27.54,27.73,27.36,27.53,432400.0,21.4098,21.5575,21.2698,21.402,432400.0
2008-12-26 09:40:00,27.55,27.56,27.39,27.45,11200.0,21.4175,21.4253,21.2932,21.3398,11200.0
2008-12-26 09:50:00,27.46,27.47,27.41,27.41,11200.0,21.3476,21.3554,21.3087,21.3087,11200.0
2008-12-26 10:00:00,27.42,27.46,27.42,27.46,6600.0,21.3165,21.3476,21.3165,21.3476,6600.0
2008-12-26 10:10:00,27.46,27.5,27.46,27.5,6200.0,21.3476,21.3787,21.3476,21.3787,6200.0
2008-12-26 10:20:00,27.48,27.49,27.43,27.45,7500.0,21.3631,21.3709,21.3243,21.3398,7500.0
2008-12-26 10:30:00,27.45,27.46,27.39,27.39,6600.0,21.3398,21.3476,21.2932,21.2932,6600.0
2008-12-26 10:40:00,27.39,27.39,27.37,27.38,4700.0,21.2932,21.2932,21.2776,21.2854,4700.0
2008-12-26 10:50:00,27.37,27.62,27.37,27.49,69100.0,21.2776,21.472,21.2776,21.3709,69100.0
2008-12-26 11:00:00,27.47,27.48,27.44,27.47,17800.0,21.3554,21.3631,21.332,21.3554,17800.0
2008-12-26 11:10:00,27.47,27.47,27.39,27.41,14100.0,21.3554,21.3554,21.2932,21.3087,14100.0
2008-12-26 11:20:00,27.42,27.46,27.42,27.46,2300.0,21.3165,21.3476,21.3165,21.3476,2300.0
2008-12-26 11:30:00,27.49,27.6,27.49,27.6,2200.0,21.3709,21.4564,21.3709,21.4564,2200.0
2008-12-26 11:40:00,27.59,27.59,27.41,27.46,8300.0,21.4486,21.4486,21.3087,21.3476,8300.0
2008-12-26 11:50:00,27.52,27.54,27.48,27.5,30000.0,21.3942,21.4098,21.3631,21.3787,30000.0
2008-12-26 12:00:00,27.51,27.51,27.49,27.49,4000.0,21.3865,21.3865,21.3709,21.3709,4000.0
2008-12-26 12:10:00,27.49,27.5,27.43,27.48,52600.0,21.3709,21.3787,21.3243,21.3631,52600.0
2008-12-26 12:20:00,27.43,27.45,27.43,27.45,7400.0,21.3243,21.3398,21.3243,21.3398,7400.0
2008-12-26 12:30:00,27.52,27.55,27.47,27.47,5900.0,21.3942,21.4175,21.3554,21.3554,5900.0
2008-12-26 12:40:00,27.39,27.41,27.38,27.38,2700.0,21.2932,21.3087,21.2854,21.2854,2700.0
2008-12-26 12:50:00,27.27,27.42,27.27,27.39,3700.0,21.1999,21.3165,21.1999,21.2932,3700.0
2008-12-26 13:00:00,27.36,27.4,27.33,27.35,3600.0,21.2698,21.3009,21.2465,21.2621,3600.0
2008-12-26 13:10:00,27.36,27.42,27.36,27.42,3000.0,21.2698,21.3165,21.2698,21.3165,3000.0
2008-12-26 13:20:00,27.41,27.42,27.39,27.42,900.0,21.3087,21.3165,21.2932,21.3165,900.0
2008-12-26 13:30:00,27.41,27.48,27.41,27.48,4800.0,21.3087,21.3631,21.3087,21.3631,4800.0
2008-12-26 13:40:00,27.47,27.6,27.47,27.52,4600.0,21.3554,21.4564,21.3554,21.3942,4600.0
2008-12-26 13:50:00,27.42,27.42,27.4,27.4,200.0,21.3165,21.3165,21.3009,21.3009,200.0
2008-12-26 14:00:00,27.4,27.4,27.37,27.39,5400.0,21.3009,21.3009,21.2776,21.2932,5400.0
2008-12-26 14:10:00,27.4,27.51,27.39,27.51,2700.0,21.3009,21.3865,21.2932,21.3865,2700.0
2008-12-26 14:20:00,27.51,27.57,27.51,27.53,2000.0,21.3865,21.4331,21.3865,21.402,2000.0
2008-12-26 14:30:00,27.52,27.53,27.49,27.49,3100.0,21.3942,21.402,21.3709,21.3709,3100.0
2008-12-26 14:40:00,27.52,27.53,27.48,27.53,6700.0,21.3942,21.402,21.3631,21.402,6700.0
2008-12-26 14:50:00,27.56,27.58,27.53,27.57,1000.0,21.4253,21.4409,21.402,21.4331,1000.0
2008-12-26 15:00:00,27.54,27.65,27.54,27.65,11200.0,21.4098,21.4953,21.4098,21.4953,11200.0
2008-12-26 15:10:00,27.65,27.84,27.65,27.74,10300.0,21.4953,21.643,21.4953,21.5653,10300.0
2008-12-26 15:20:00,27.72,27.72,27.66,27.68,3200.0,21.5497,21.5497,21.5031,21.5186,3200.0
2008-12-26 15:30:00,27.67,27.67,27.5,27.64,19600.0,21.5108,21.5108,21.3787,21.4875,19600.0
2008-12-26 15:40:00,27.66,27.72,27.66,27.71,30600.0,21.5031,21.5497,21.5031,21.5419,30600.0
2008-12-26 15:50:00,27.71,27.84,27.56,27.62,30000.0,21.5419,21.643,21.4253,21.472,30000.0
2008-12-29 09:30:00,27.94,28.18,27.61,28.1,400100.0,21.7207,21.9073,21.4642,21.8451,400100.0
2008-12-29 09:40:00,28.07,28.21,28.01,28.13,112100.0,21.8218,21.9306,21.7752,21.8684,112100.0
2008-12-29 09:50:00,28.15,28.2,28.14,28.16,89700.0,21.884,21.9229,21.8762,21.8918,89700.0
2008-12-29 10:00:00,28.16,28.28,28.08,28.14,46200.0,21.8918,21.9851,21.8296,21.8762,46200.0
2008-12-29 10:10:00,28.12,28.12,27.95,27.97,35300.0,21.8607,21.8607,21.7285,21.7441,35300.0
2008-12-29 10:20:00,27.96,27.98,27.92,27.95,5500.0,21.7363,21.7518,21.7052,21.7285,5500.0
2008-12-29 10:30:00,27.94,27.99,27.94,27.95,4500.0,21.7207,21.7596,21.7207,21.7285,4500.0
2008-12-29 10:40:00,27.96,28.0,27.95,27.98,13400.0,21.7363,21.7674,21.7285,21.7518,13400.0
2008-12-29 10:50:00,27.97,28.04,27.97,28.0,22400.0,21.7441,21.7985,21.7441,21.7674,22400.0
2008-12-29 11:00:00,28.0,28.0,27.9,27.92,47100.0,21.7674,21.7674,21.6896,21.7052,47100.0
2008-12-29 11:10:00,27.93,27.94,27.86,27.87,69000.0,21.713,21.7207,21.6585,21.6663,69000.0
2008-12-29 11:20:00,27.88,27.93,27.85,27.93,37900.0,21.6741,21.713,21.6508,21.713,37900.0
2008-12-29 11:30:00,27.92,27.96,27.92,27.94,4600.0,21.7052,21.7363,21.7052,21.7207,4600.0
2008-12-29 11:40:00,27.93,27.94,27.91,27.92,2500.0,21.713,21.7207,21.6974,21.7052,2500.0
2008-12-29 11:50:00,27.91,28.03,27.91,28.03,79800.0,21.6974,21.7907,21.6974,21.7907,79800.0
2008-12-29 12:00:00,28.04,28.09,28.04,28.07,19700.0,21.7985,21.8373,21.7985,21.8218,19700.0
2008-12-29 12:10:00,28.07,28.11,28.07,28.09,16000.0,21.8218,21.8529,21.8218,21.8373,16000.0
2008-12-29 12:20:00,28.09,28.09,28.02,28.03,22100.0,21.8373,21.8373,21.7829,21.7907,22100.0
2008-12-29 12:30:00,28.02,28.02,27.95,27.95,19800.0,21.7829,21.7829,21.7285,21.7285,19800.0
2008-12-29 12:40:00,27.95,27.95,27.88,27.91,2400.0,21.7285,21.7285,21.6741,21.6974,2400.0
2008-12-29 12:50:00,27.89,27.91,27.76,27.76,28900.0,21.6819,21.6974,21.5808,21.5808,28900.0
2008-12-29 13:00:00,27.74,27.79,27.71,27.77,74900.0,21.5653,21.6041,21.5419,21.5886,74900.0
2008-12-29 13:10:00,27.78,27.79,27.74,27.75,9000.0,21.5964,21.6041,21.5653,21.573,9000.0
2008-12-29 13:20:00,27.72,27.79,27.69,27.69,26100.0,21.5497,21.6041,21.5264,21.5264,26100.0
2008-12-29 13:30:00,27.69,27.76,27.69,27.76,5900.0,21.5264,21.5808,21.5264,21.5808,5900.0
2008-12-29 13:40:00,27.75,27.83,27.72,27.83,74900.0,21.573,21.6352,21.5497,21.6352,74900.0
2008-12-29 13:50:00,27.83,27.88,27.8,27.82,55900.0,21.6352,21.6741,21.6119,21.6274,55900.0
2008-12-29 14:00:00,27.82,27.83,27.71,27.75,52300.0,21.6274,21.6352,21.5419,21.573,52300.0
2008-12-29 14:10:00,27.75,27.75,27.58,27.64,56700.0,21.573,21.573,21.4409,21.4875,56700.0
2008-12-29 14:20:00,27.66,27.79,27.64,27.78,9900.0,21.5031,21.6041,21.4875,21.5964,9900.0
2008-12-29 14:30:00,27.78,27.82,27.71,27.77,33000.0,21.5964,21.6274,21.5419,21.5886,33000.0
2008-12-29 14:40:00,27.75,27.79,27.75,27.77,26400.0,21.573,21.6041,21.573,21.5886,26400.0
2008-12-29 14:50:00,27.77,27.82,27.73,27.78,31200.0,21.5886,21.6274,21.5575,21.5964,31200.0
2008-12-29 15:00:00,27.79,27.94,27.79,27.91,50000.0,21.6041,21.7207,21.6041,21.6974,50000.0
2008-12-29 15:10:00,27.86,27.9,27.81,27.86,46800.0,21.6585,21.6896,21.6197,21.6585,46800.0
2008-12-29 15:20:00,27.87,27.92,27.85,27.85,9500.0,21.6663,21.7052,21.6508,21.6508,9500.0
2008-12-29 15:30:00,27.82,27.86,27.69,27.78,67700.0,21.6274,21.6585,21.5264,21.5964,67700.0
2008-12-29 15:40:00,27.78,27.94,27.77,27.92,79400.0,21.5964,21.7207,21.5886,21.7052,79400.0
2008-12-29 15:50:00,27.92,27.95,27.86,27.94,32400.0,21.7052,21.7285,21.6585,21.7207,32400.0
2008-12-30 09:30:00,27.49,27.5,27.18,27.19,167100.0,21.3709,21.3787,21.1299,21.1377,167100.0
2008-12-30 09:40:00,27.2,27.42,27.19,27.39,219600.0,21.1455,21.3165,21.1377,21.2932,219600.0
2008-12-30 09:50:00,27.4,27.45,27.37,27.37,142300.0,21.3009,21.3398,21.2776,21.2776,142300.0
2008-12-30 10:00:00,27.36,27.49,27.3,27.44,151600.0,21.2698,21.3709,21.2232,21.332,151600.0
2008-12-30 10:10:00,27.44,27.44,27.34,27.38,106800.0,21.332,21.332,21.2543,21.2854,106800.0
2008-12-30 10:20:00,27.38,27.42,27.32,27.39,73200.0,21.2854,21.3165,21.2387,21.2932,73200.0
2008-12-30 10:30:00,27.39,27.54,27.39,27.5,71500.0,21.2932,21.4098,21.2932,21.3787,71500.0
2008-12-30 10:40:00,27.49,27.51,27.37,27.38,153000.0,21.3709,21.3865,21.2776,21.2854,153000.0
2008-12-30 10:50:00,27.38,27.43,27.2,27.26,144500.0,21.2854,21.3243,21.1455,21.1921,144500.0
2008-12-30 11:00:00,27.28,27.35,27.25,27.28,194500.0,21.2077,21.2621,21.1843,21.2077,194500.0
2008-12-30 11:10:00,27.27,27.27,27.17,27.27,233800.0,21.1999,21.1999,21.1221,21.1999,233800.0
2008-12-30 11:20:00,27.27,27.3,27.26,27.26,112900.0,21.1999,21.2232,21.1921,21.1921,112900.0
2008-12-30 11:30:00,27.26,27.32,27.25,27.32,186500.0,21.1921,21.2387,21.1843,21.2387,186500.0
2008-12-30 11:40:00,27.32,27.37,27.32,27.36,29600.0,21.2387,21.2776,21.2387,21.2698,29600.0
2008-12-30 11:50:00,27.36,27.44,27.32,27.44,33200.0,21.2698,21.332,21.2387,21.332,33200.0
2008-12-30 12:00:00,27.45,27.5,27.45,27.48,39000.0,21.3398,21.3787,21.3398,21.3631,39000.0
2008-12-30 12:10:00,27.48,27.48,27.42,27.43,30900.0,21.3631,21.3631,21.3165,21.3243,30900.0
2008-12-30 12:20:00,27.43,27.43,27.38,27.39,23500.0,21.3243,21.3243,21.2854,21.2932,23500.0
2008-12-30 12:30:00,27.39,27.4,27.32,27.33,22400.0,21.2932,21.3009,21.2387,21.2465,22400.0
2008-12-30 12:40:00,27.32,27.41,27.3,27.33,60100.0,21.2387,21.3087,21.2232,21.2465,60100.0
2008-12-30 12:50:00,27.34,27.4,27.29,27.4,40800.0,21.2543,21.3009,21.2154,21.3009,40800.0
2008-12-30 13:00:00,27.39,27.41,27.36,27.39,8500.0,21.2932,21.3087,21.2698,21.2932,8500.0
2008-12-30 13:10:00,27.4,27.4,27.31,27.32,11300.0,21.3009,21.3009,21.231,21.2387,11300.0
2008-12-30 13:20:00,27.31,27.38,27.3,27.34,6200.0,21.231,21.2854,21.2232,21.2543,6200.0
2008-12-30 13:30:00,27.35,27.36,27.3,27.3,14900.0,21.2621,21.2698,21.2232,21.2232,14900.0
2008-12-30 13:40:00,27.31,27.35,27.25,27.35,86200.0,21.231,21.2621,21.1843,21.2621,86200.0
2008-12-30 13:50:00,27.37,27.4,27.32,27.32,13400.0,21.2776,21.3009,21.2387,21.2387,13400.0
2008-12-30 14:00:00,27.32,27.39,27.3,27.38,38900.0,21.2387,21.2932,21.2232,21.2854,38900.0
2008-12-30 14:10:00,27.4,27.43,27.36,27.38,45800.0,21.3009,21.3243,21.2698,21.2854,45800.0
2008-12-30 14:20:00,27.37,27.38,27.34,27.36,60200.0,21.2776,21.2854,21.2543,21.2698,60200.0
2008-12-30 14:30:00,27.36,27.38,27.36,27.37,52300.0,21.2698,21.2854,21.2698,21.2776,52300.0
2008-12-30 14:40:00,27.37,27.37,27.32,27.34,59000.0,21.2776,21.2776,21.2387,21.2543,59000.0
2008-12-30 14:50:00,27.35,27.36,27.33,27.34,48000.0,21.2621,21.2698,21.2465,21.2543,48000.0
2008-12-30 15:00:00,27.35,27.52,27.35,27.44,87500.0,21.2621,21.3942,21.2621,21.332,87500.0
2008-12-30 15:10:00,27.44,27.44,27.33,27.38,54100.0,21.332,21.332,21.2465,21.2854,54100.0
2008-12-30 15:20:00,27.38,27.4,27.38,27.4,52000.0,21.2854,21.3009,21.2854,21.3009,52000.0
2008-12-30 15:30:00,27.4,27.5,27.38,27.5,154800.0,21.3009,21.3787,21.2854,21.3787,154800.0
2008-12-30 15:40:00,27.5,27.6,27.45,27.55,283200.0,21.3787,21.4564,21.3398,21.4175,283200.0
2008-12-30 15:50:00,27.56,27.81,27.52,27.6,400500.0,21.4253,21.6197,21.3942,21.4564,400500.0
2008-12-31 09:30:00,27.91,27.95,27.6,27.72,32700.0,21.6974,21.7285,21.4564,21.5497,32700.0
2008-12-31 09:40:00,27.72,28.0,27.72,27.85,25100.0,21.5497,21.7674,21.5497,21.6508,25100.0
2008-12-31 09:50:00,27.87,27.9,27.8,27.9,52700.0,21.6663,21.6896,21.6119,21.6896,52700.0
2008-12-31 10:00:00,27.89,27.96,27.88,27.95,47300.0,21.6819,21.7363,21.6741,21.7285,47300.0
2008-12-31 10:10:00,27.96,27.97,27.93,27.94,21900.0,21.7363,21.7441,21.713,21.7207,21900.0
2008-12-31 10:20:00,27.94,27.96,27.9,27.92,30500.0,21.7207,21.7363,21.6896,21.7052,30500.0
2008-12-31 10:30:00,27.9,27.93,27.87,27.87,46400.0,21.6896,21.713,21.6663,21.6663,46400.0
2008-12-31 10:40:00,27.88,27.99,27.86,27.96,35400.0,21.6741,21.7596,21.6585,21.7363,35400.0
2008-12-31 10:50:00,27.96,27.96,27.9,27.94,51200.0,21.7363,21.7363,21.6896,21.7207,51200.0
2008-12-31 11:00:00,27.94,27.97,27.9,27.9,76500.0,21.7207,21.7441,21.6896,21.6896,76500.0
2008-12-31 11:10:00,27.9,27.9,27.83,27.86,217600.0,21.6896,21.6896,21.6352,21.6585,217600.0
2008-12-31 11:20:00,27.86,27.9,27.86,27.9,17300.0,21.6585,21.6896,21.6585,21.6896,17300.0
2008-12-31 11:30:00,27.9,27.91,27.89,27.9,35900.0,21.6896,21.6974,21.6819,21.6896,35900.0
2008-12-31 11:40:00,27.9,27.98,27.87,27.93,146000.0,21.6896,21.7518,21.6663,21.713,146000.0
2008-12-31 11:50:00,27.92,27.98,27.92,27.98,14100.0,21.7052,21.7518,21.7052,21.7518,14100.0
2008-12-31 12:00:00,27.97,27.99,27.88,27.88,47500.0,21.7441,21.7596,21.6741,21.6741,47500.0
2008-12-31 12:10:00,27.88,27.88,27.77,27.77,26300.0,21.6741,21.6741,21.5886,21.5886,26300.0
2008-12-31 12:20:00,27.77,27.91,27.76,27.91,20100.0,21.5886,21.6974,21.5808,21.6974,20100.0
2008-12-31 12:30:00,27.91,28.12,27.91,28.11,38800.0,21.6974,21.8607,21.6974,21.8529,38800.0
2008-12-31 12:40:00,28.11,28.23,27.98,28.18,51000.0,21.8529,21.9462,21.7518,21.9073,51000.0
2008-12-31 12:50:00,28.18,28.18,28.14,28.15,19900.0,21.9073,21.9073,21.8762,21.884,19900.0
2008-12-31 13:00:00,28.15,28.16,28.14,28.15,19700.0,21.884,21.8918,21.8762,21.884,19700.0
2008-12-31 13:10:00,28.14,28.14,28.04,28.08,32800.0,21.8762,21.8762,21.7985,21.8296,32800.0
2008-12-31 13:20:00,28.06,28.06,27.97,27.99,16300.0,21.814,21.814,21.7441,21.7596,16300.0
2008-12-31 13:30:00,28.0,28.04,27.98,28.03,17400.0,21.7674,21.7985,21.7518,21.7907,17400.0
2008-12-31 13:40:00,28.02,28.15,27.99,28.0,33500.0,21.7829,21.884,21.7596,21.7674,33500.0
2008-12-31 13:50:00,27.99,28.1,27.96,28.07,59900.0,21.7596,21.8451,21.7363,21.8218,59900.0
2008-12-31 14:00:00,28.06,28.19,28.06,28.07,15300.0,21.814,21.9151,21.814,21.8218,15300.0
2008-12-31 14:10:00,28.06,28.08,27.94,27.94,16400.0,21.814,21.8296,21.7207,21.7207,16400.0
2008-12-31 14:20:00,27.95,28.02,27.93,28.01,28200.0,21.7285,21.7829,21.713,21.7752,28200.0
2008-12-31 14:30:00,28.01,28.01,27.88,28.0,35400.0,21.7752,21.7752,21.6741,21.7674,35400.0
2008-12-31 14:40:00,28.0,28.07,27.99,28.03,36300.0,21.7674,21.8218,21.7596,21.7907,36300.0
2008-12-31 14:50:00,28.02,28.06,27.96,28.06,48900.0,21.7829,21.814,21.7363,21.814,48900.0
2008-12-31 15:00:00,28.06,28.13,28.01,28.06,25100.0,21.814,21.8684,21.7752,21.814,25100.0
2008-12-31 15:10:00,28.02,28.07,27.98,28.06,17000.0,21.7829,21.8218,21.7518,21.814,17000.0
2008-12-31 15:20:00,28.05,28.11,28.01,28.11,22100.0,21.8063,21.8529,21.7752,21.8529,22100.0
2008-12-31 15:30:00,28.11,28.22,28.08,28.15,22300.0,21.8529,21.9384,21.8296,21.884,22300.0
2008-12-31 15:40:00,28.14,28.14,27.9,28.0,45600.0,21.8762,21.8762,21.6896,21.7674,45600.0
2008-12-31 15:50:00,28.0,28.03,27.82,27.97,213800.0,21.7674,21.7907,21.6274,21.7441,213800.0
2009-01-02 09:30:00,28.13,28.26,28.06,28.26,135500.0,21.8684,21.9695,21.814,21.9695,135500.0
2009-01-02 09:40:00,28.26,28.31,28.15,28.15,76900.0,21.9695,22.0084,21.884,21.884,76900.0
2009-01-02 09:50:00,28.13,28.16,27.97,28.07,128700.0,21.8684,21.8918,21.7441,21.8218,128700.0
2009-01-02 10:00:00,28.07,28.15,28.04,28.13,88700.0,21.8218,21.884,21.7985,21.8684,88700.0
2009-01-02 10:10:00,28.13,28.25,28.1,28.25,25000.0,21.8684,21.9617,21.8451,21.9617,25000.0
2009-01-02 10:20:00,28.25,28.32,28.25,28.31,30900.0,21.9617,22.0162,21.9617,22.0084,30900.0
2009-01-02 10:30:00,28.32,28.51,28.31,28.51,52100.0,22.0162,22.1639,22.0084,22.1639,52100.0
2009-01-02 10:40:00,28.51,28.53,28.49,28.51,99500.0,22.1639,22.1794,22.1483,22.1639,99500.0
2009-01-02 10:50:00,28.51,28.61,28.47,28.6,75300.0,22.1639,22.2416,22.1328,22.2338,75300.0
2009-01-02 11:00:00,28.61,28.63,28.55,28.58,59700.0,22.2416,22.2571,22.195,22.2183,59700.0
2009-01-02 11:10:00,28.57,28.62,28.55,28.55,46400.0,22.2105,22.2494,22.195,22.195,46400.0
2009-01-02 11:20:00,28.55,28.61,28.53,28.57,43400.0,22.195,22.2416,22.1794,22.2105,43400.0
2009-01-02 11:30:00,28.57,28.7,28.57,28.69,20400.0,22.2105,22.3116,22.2105,22.3038,20400.0
2009-01-02 11:40:00,28.68,28.72,28.63,28.69,14200.0,22.296,22.3271,22.2571,22.3038,14200.0
2009-01-02 11:50:00,28.7,28.7,28.64,28.64,35800.0,22.3116,22.3116,22.2649,22.2649,35800.0
2009-01-02 12:00:00,28.69,28.71,28.64,28.7,17000.0,22.3038,22.3193,22.2649,22.3116,17000.0
2009-01-02 12:10:00,28.72,28.75,28.72,28.74,21100.0,22.3271,22.3504,22.3271,22.3427,21100.0
2009-01-02 12:20:00,28.74,28.76,28.72,28.75,9800.0,22.3427,22.3582,22.3271,22.3504,9800.0
2009-01-02 12:30:00,28.74,28.8,28.73,28.75,17500.0,22.3427,22.3893,22.3349,22.3504,17500.0
2009-01-02 12:40:00,28.75,28.87,28.75,28.85,76600.0,22.3504,22.4437,22.3504,22.4282,76600.0
2009-01-02 12:50:00,28.84,28.91,28.84,28.85,80200.0,22.4204,22.4748,22.4204,22.4282,80200.0
2009-01-02 13:00:00,28.86,28.89,28.84,28.89,17100.0,22.436,22.4593,22.4204,22.4593,17100.0
2009-01-02 13:10:00,28.9,28.93,28.86,28.9,12000.0,22.467,22.4904,22.436,22.467,12000.0
2009-01-02 13:20:00,28.88,28.92,28.87,28.91,20700.0,22.4515,22.4826,22.4437,22.4748,20700.0
2009-01-02 13:30:00,28.9,28.94,28.87,28.92,133200.0,22.467,22.4981,22.4437,22.4826,133200.0
2009-01-02 13:40:00,28.92,28.97,28.92,28.96,15400.0,22.4826,22.5215,22.4826,22.5137,15400.0
2009-01-02 13:50:00,28.96,28.97,28.92,28.93,23700.0,22.5137,22.5215,22.4826,22.4904,23700.0
2009-01-02 14:00:00,28.93,28.93,28.87,28.89,31800.0,22.4904,22.4904,22.4437,22.4593,31800.0
2009-01-02 14:10:00,28.91,28.95,28.87,28.91,35300.0,22.4748,22.5059,22.4437,22.4748,35300.0
2009-01-02 14:20:00,28.91,28.99,28.91,28.98,27300.0,22.4748,22.537,22.4748,22.5292,27300.0
2009-01-02 14:30:00,28.98,29.06,28.98,29.06,74400.0,22.5292,22.5914,22.5292,22.5914,74400.0
2009-01-02 14:40:00,29.06,29.1,29.03,29.07,89600.0,22.5914,22.6225,22.5681,22.5992,89600.0
2009-01-02 14:50:00,29.07,29.09,29.03,29.07,90400.0,22.5992,22.6148,22.5681,22.5992,90400.0
2009-01-02 15:00:00,29.08,29.15,29.07,29.14,99100.0,22.607,22.6614,22.5992,22.6536,99100.0
2009-01-02 15:10:00,29.13,29.16,29.13,29.16,83700.0,22.6459,22.6692,22.6459,22.6692,83700.0
2009-01-02 15:20:00,29.16,29.16,29.09,29.12,127700.0,22.6692,22.6692,22.6148,22.6381,127700.0
2009-01-02 15:30:00,29.12,29.14,29.06,29.11,55600.0,22.6381,22.6536,22.5914,22.6303,55600.0
2009-01-02 15:40:00,29.11,29.16,29.05,29.13,89100.0,22.6303,22.6692,22.5837,22.6459,89100.0
2009-01-02 15:50:00,29.14,29.16,29.0,29.02,288400.0,22.6536,22.6692,22.5448,22.5603,288400.0
2009-01-05 09:30:00,29.02,29.11,28.84,28.88,123100.0,22.5603,22.6303,22.4204,22.4515,123100.0
2009-01-05 09:40:00,28.84,28.89,28.72,28.74,29200.0,22.4204,22.4593,22.3271,22.3427,29200.0
2009-01-05 09:50:00,28.73,28.76,28.65,28.75,34600.0,22.3349,22.3582,22.2727,22.3504,34600.0
2009-01-05 10:00:00,28.76,28.86,28.61,28.81,142400.0,22.3582,22.436,22.2416,22.3971,142400.0
2009-01-05 10:10:00,28.8,28.9,28.8,28.81,25000.0,22.3893,22.467,22.3893,22.3971,25000.0
2009-01-05 10:20:00,28.83,28.99,28.81,28.99,44800.0,22.4126,22.537,22.3971,22.537,44800.0
2009-01-05 10:30:00,28.98,29.05,28.9,29.05,56500.0,22.5292,22.5837,22.467,22.5837,56500.0
2009-01-05 10:40:00,29.05,29.19,29.04,29.12,74500.0,22.5837,22.6925,22.5759,22.6381,74500.0
2009-01-05 10:50:00,29.12,29.18,29.08,29.09,30700.0,22.6381,22.6847,22.607,22.6148,30700.0
2009-01-05 11:00:00,29.1,29.13,29.02,29.07,56200.0,22.6225,22.6459,22.5603,22.5992,56200.0
2009-01-05 11:10:00,29.07,29.17,29.07,29.12,72600.0,22.5992,22.6769,22.5992,22.6381,72600.0
2009-01-05 11:20:00,29.11,29.12,28.99,29.0,34800.0,22.6303,22.6381,22.537,22.5448,34800.0
2009-01-05 11:30:00,29.0,29.08,28.98,29.08,24900.0,22.5448,22.607,22.5292,22.607,24900.0
2009-01-05 11:40:00,29.11,29.16,29.0,29.16,90500.0,22.6303,22.6692,22.5448,22.6692,90500.0
2009-01-05 11:50:00,29.16,29.16,29.03,29.04,178800.0,22.6692,22.6692,22.5681,22.5759,178800.0
2009-01-05 12:00:00,29.04,29.15,29.04,29.15,48900.0,22.5759,22.6614,22.5759,22.6614,48900.0
2009-01-05 12:10:00,29.15,29.25,29.15,29.23,29800.0,22.6614,22.7391,22.6614,22.7236,29800.0
2009-01-05 12:20:00,29.23,29.26,29.21,29.25,20600.0,22.7236,22.7469,22.708,22.7391,20600.0
2009-01-05 12:30:00,29.25,29.25,29.17,29.2,22700.0,22.7391,22.7391,22.6769,22.7003,22700.0
2009-01-05 12:40:00,29.2,29.2,29.15,29.17,46000.0,22.7003,22.7003,22.6614,22.6769,46000.0
2009-01-05 12:50:00,29.17,29.2,29.12,29.2,67300.0,22.6769,22.7003,22.6381,22.7003,67300.0
2009-01-05 13:00:00,29.19,29.2,29.14,29.15,49500.0,22.6925,22.7003,22.6536,22.6614,49500.0
2009-01-05 13:10:00,29.15,29.28,29.13,29.26,66900.0,22.6614,22.7625,22.6459,22.7469,66900.0
2009-01-05 13:20:00,29.26,29.38,29.15,29.15,76800.0,22.7469,22.8402,22.6614,22.6614,76800.0
2009-01-05 13:30:00,29.15,29.2,29.07,29.11,76700.0,22.6614,22.7003,22.5992,22.6303,76700.0
2009-01-05 13:40:00,29.1,29.17,29.07,29.15,54700.0,22.6225,22.6769,22.5992,22.6614,54700.0
2009-01-05 13:50:00,29.16,29.27,29.11,29.24,15400.0,22.6692,22.7547,22.6303,22.7314,15400.0
2009-01-05 14:00:00,29.23,29.35,29.23,29.32,131100.0,22.7236,22.8169,22.7236,22.7936,131100.0
2009-01-05 14:10:00,29.33,29.35,29.24,29.24,39300.0,22.8013,22.8169,22.7314,22.7314,39300.0
2009-01-05 14:20:00,29.25,29.25,29.15,29.16,17900.0,22.7391,22.7391,22.6614,22.6692,17900.0
2009-01-05 14:30:00,29.15,29.15,29.09,29.09,20900.0,22.6614,22.6614,22.6148,22.6148,20900.0
2009-01-05 14:40:00,29.09,29.1,28.85,28.95,137700.0,22.6148,22.6225,22.4282,22.5059,137700.0
2009-01-05 14:50:00,28.95,28.98,28.88,28.92,79700.0,22.5059,22.5292,22.4515,22.4826,79700.0
2009-01-05 15:00:00,28.92,29.05,28.84,28.85,80300.0,22.4826,22.5837,22.4204,22.4282,80300.0
2009-01-05 15:10:00,28.85,28.94,28.77,28.9,208800.0,22.4282,22.4981,22.366,22.467,208800.0
2009-01-05 15:20:00,28.9,28.94,28.76,28.77,68200.0,22.467,22.4981,22.3582,22.366,68200.0
2009-01-05 15:30:00,28.77,29.0,28.75,28.97,88900.0,22.366,22.5448,22.3504,22.5215,88900.0
2009-01-05 15:40:00,29.03,29.07,28.91,28.93,74200.0,22.5681,22.5992,22.4748,22.4904,74200.0
2009-01-05 15:50:00,28.96,29.16,28.93,29.1,141900.0,22.5137,22.6692,22.4904,22.6225,141900.0
2009-01-06 09:30:00,29.71,29.8,29.65,29.77,131100.0,23.0967,23.1667,23.0501,23.1434,131100.0
2009-01-06 09:40:00,29.79,29.83,29.61,29.79,197500.0,23.1589,23.19,23.019,23.1589,197500.0
2009-01-06 09:50:00,29.83,29.99,29.78,29.94,145700.0,23.19,23.3144,23.1512,23.2756,145700.0
2009-01-06 10:00:00,29.94,29.96,29.83,29.83,83500.0,23.2756,23.2911,23.19,23.19,83500.0
2009-01-06 10:10:00,29.83,29.83,29.63,29.63,109600.0,23.19,23.19,23.0346,23.0346,109600.0
2009-01-06 10:20:00,29.66,29.66,29.5,29.53,31200.0,23.0579,23.0579,22.9335,22.9568,31200.0
2009-01-06 10:30:00,29.56,29.72,29.56,29.72,77400.0,22.9801,23.1045,22.9801,23.1045,77400.0
2009-01-06 10:40:00,29.71,29.79,29.7,29.7,33600.0,23.0967,23.1589,23.089,23.089,33600.0
2009-01-06 10:50:00,29.7,29.76,29.66,29.69,23600.0,23.089,23.1356,23.0579,23.0812,23600.0
2009-01-06 11:00:00,29.7,29.71,29.54,29.54,27100.0,23.089,23.0967,22.9646,22.9646,27100.0
2009-01-06 11:10:00,29.55,29.62,29.55,29.62,27800.0,22.9724,23.0268,22.9724,23.0268,27800.0
2009-01-06 11:20:00,29.62,29.63,29.6,29.62,41200.0,23.0268,23.0346,23.0112,23.0268,41200.0
2009-01-06 11:30:00,29.62,29.68,29.61,29.66,30400.0,23.0268,23.0734,23.019,23.0579,30400.0
2009-01-06 11:40:00,29.66,29.7,29.63,29.67,24500.0,23.0579,23.089,23.0346,23.0657,24500.0
2009-01-06 11:50:00,29.67,29.69,29.61,29.65,17800.0,23.0657,23.0812,23.019,23.0501,17800.0
2009-01-06 12:00:00,29.66,29.75,29.64,29.74,32300.0,23.0579,23.1278,23.0423,23.1201,32300.0
2009-01-06 12:10:00,29.74,29.8,29.73,29.77,26800.0,23.1201,23.1667,23.1123,23.1434,26800.0
2009-01-06 12:20:00,29.78,29.78,29.74,29.76,32700.0,23.1512,23.1512,23.1201,23.1356,32700.0
2009-01-06 12:30:00,29.76,29.85,29.76,29.83,52000.0,23.1356,23.2056,23.1356,23.19,52000.0
2009-01-06 12:40:00,29.84,29.92,29.84,29.89,148500.0,23.1978,23.26,23.1978,23.2367,148500.0
2009-01-06 12:50:00,29.89,29.98,29.89,29.97,101900.0,23.2367,23.3066,23.2367,23.2989,101900.0
2009-01-06 13:00:00,29.97,30.0,29.89,29.91,51800.0,23.2989,23.3222,23.2367,23.2522,51800.0
2009-01-06 13:10:00,29.9,29.9,29.8,29.8,49600.0,23.2445,23.2445,23.1667,23.1667,49600.0
2009-01-06 13:20:00,29.8,29.91,29.79,29.86,58000.0,23.1667,23.2522,23.1589,23.2134,58000.0
2009-01-06 13:30:00,29.86,29.89,29.79,29.86,71400.0,23.2134,23.2367,23.1589,23.2134,71400.0
2009-01-06 13:40:00,29.86,29.93,29.83,29.91,50600.0,23.2134,23.2678,23.19,23.2522,50600.0
2009-01-06 13:50:00,29.93,29.96,29.9,29.91,40200.0,23.2678,23.2911,23.2445,23.2522,40200.0
2009-01-06 14:00:00,29.91,29.91,29.78,29.88,65300.0,23.2522,23.2522,23.1512,23.2289,65300.0
2009-01-06 14:10:00,29.9,30.06,29.88,30.01,79200.0,23.2445,23.3688,23.2289,23.33,79200.0
2009-01-06 14:20:00,30.02,30.07,29.98,30.07,60300.0,23.3377,23.3766,23.3066,23.3766,60300.0
2009-01-06 14:30:00,30.05,30.1,29.99,30.02,177900.0,23.3611,23.3999,23.3144,23.3377,177900.0
2009-01-06 14:40:00,30.03,30.15,30.03,30.15,55300.0,23.3455,23.4388,23.3455,23.4388,55300.0
2009-01-06 14:50:00,30.15,30.15,30.08,30.15,67100.0,23.4388,23.4388,23.3844,23.4388,67100.0
2009-01-06 15:00:00,30.15,30.17,29.99,30.02,45100.0,23.4388,23.4544,23.3144,23.3377,45100.0
2009-01-06 15:10:00,30.02,30.02,29.86,29.86,74500.0,23.3377,23.3377,23.2134,23.2134,74500.0
2009-01-06 15:20:00,29.86,29.87,29.75,29.81,56500.0,23.2134,23.2211,23.1278,23.1745,56500.0
2009-01-06 15:30:00,29.81,29.91,29.69,29.74,97900.0,23.1745,23.2522,23.0812,23.1201,97900.0
2009-01-06 15:40:00,29.76,29.93,29.75,29.84,142000.0,23.1356,23.2678,23.1278,23.1978,142000.0
2009-01-06 15:50:00,29.85,29.89,29.67,29.81,258500.0,23.2056,23.2367,23.0657,23.1745,258500.0
2009-01-07 09:30:00,29.69,30.11,29.38,29.64,308000.0,23.0812,23.4077,22.8402,23.0423,308000.0
2009-01-07 09:40:00,29.63,29.64,29.54,29.64,269000.0,23.0346,23.0423,22.9646,23.0423,269000.0
2009-01-07 09:50:00,29.64,29.67,29.52,29.6,163400.0,23.0423,23.0657,22.949,23.0112,163400.0
2009-01-07 10:00:00,29.6,29.68,29.59,29.66,92500.0,23.0112,23.0734,23.0035,23.0579,92500.0
2009-01-07 10:10:00,29.67,29.72,29.51,29.54,86000.0,23.0657,23.1045,22.9413,22.9646,86000.0
2009-01-07 10:20:00,29.52,29.62,29.51,29.62,45400.0,22.949,23.0268,22.9413,23.0268,45400.0
2009-01-07 10:30:00,29.6,29.61,29.48,29.58,387800.0,23.0112,23.019,22.9179,22.9957,387800.0
2009-01-07 10:40:00,29.59,29.6,29.51,29.55,78500.0,23.0035,23.0112,22.9413,22.9724,78500.0
2009-01-07 10:50:00,29.55,29.63,29.47,29.57,100500.0,22.9724,23.0346,22.9102,22.9879,100500.0
2009-01-07 11:00:00,29.56,29.66,29.51,29.61,98800.0,22.9801,23.0579,22.9413,23.019,98800.0
2009-01-07 11:10:00,29.59,29.7,29.51,29.61,41900.0,23.0035,23.089,22.9413,23.019,41900.0
2009-01-07 11:20:00,29.59,29.74,29.56,29.71,55600.0,23.0035,23.1201,22.9801,23.0967,55600.0
2009-01-07 11:30:00,29.71,29.75,29.7,29.75,37700.0,23.0967,23.1278,23.089,23.1278,37700.0
2009-01-07 11:40:00,29.75,29.82,29.74,29.8,60900.0,23.1278,23.1823,23.1201,23.1667,60900.0
2009-01-07 11:50:00,29.8,29.85,29.77,29.84,183400.0,23.1667,23.2056,23.1434,23.1978,183400.0
2009-01-07 12:00:00,29.85,29.85,29.75,29.78,22600.0,23.2056,23.2056,23.1278,23.1512,22600.0
2009-01-07 12:10:00,29.78,29.83,29.73,29.74,34800.0,23.1512,23.19,23.1123,23.1201,34800.0
2009-01-07 12:20:00,29.73,29.73,29.6,29.61,46000.0,23.1123,23.1123,23.0112,23.019,46000.0
2009-01-07 12:30:00,29.61,29.63,29.6,29.62,33500.0,23.019,23.0346,23.0112,23.0268,33500.0
2009-01-07 12:40:00,29.62,29.64,29.6,29.62,65500.0,23.0268,23.0423,23.0112,23.0268,65500.0
2009-01-07 12:50:00,29.61,29.62,29.49,29.52,77300.0,23.019,23.0268,22.9257,22.949,77300.0
2009-01-07 13:00:00,29.51,29.58,29.49,29.58,87900.0,22.9413,22.9957,22.9257,22.9957,87900.0
2009-01-07 13:10:00,29.58,29.59,29.55,29.56,24900.0,22.9957,23.0035,22.9724,22.9801,24900.0
2009-01-07 13:20:00,29.56,29.57,29.5,29.54,62200.0,22.9801,22.9879,22.9335,22.9646,62200.0
2009-01-07 13:30:00,29.51,29.6,29.49,29.57,23700.0,22.9413,23.0112,22.9257,22.9879,23700.0
2009-01-07 13:40:00,29.57,29.57,29.43,29.49,62700.0,22.9879,22.9879,22.8791,22.9257,62700.0
2009-01-07 13:50:00,29.49,29.49,29.4,29.4,51900.0,22.9257,22.9257,22.8558,22.8558,51900.0
2009-01-07 14:00:00,29.4,29.57,29.34,29.56,117400.0,22.8558,22.9879,22.8091,22.9801,117400.0
2009-01-07 14:10:00,29.56,29.65,29.53,29.58,61300.0,22.9801,23.0501,22.9568,22.9957,61300.0
2009-01-07 14:20:00,29.57,29.63,29.56,29.59,41500.0,22.9879,23.0346,22.9801,23.0035,41500.0
2009-01-07 14:30:00,29.58,29.63,29.53,29.57,41500.0,22.9957,23.0346,22.9568,22.9879,41500.0
2009-01-07 14:40:00,29.56,29.63,29.52,29.53,66700.0,22.9801,23.0346,22.949,22.9568,66700.0
2009-01-07 14:50:00,29.52,29.52,29.42,29.46,77200.0,22.949,22.949,22.8713,22.9024,77200.0
2009-01-07 15:00:00,29.45,29.54,29.44,29.48,52400.0,22.8946,22.9646,22.8868,22.9179,52400.0
2009-01-07 15:10:00,29.48,29.58,29.47,29.58,30500.0,22.9179,22.9957,22.9102,22.9957,30500.0
2009-01-07 15:20:00,29.58,29.65,29.58,29.65,32600.0,22.9957,23.0501,22.9957,23.0501,32600.0
2009-01-07 15:30:00,29.65,29.73,29.54,29.55,70900.0,23.0501,23.1123,22.9646,22.9724,70900.0
2009-01-07 15:40:00,29.54,29.58,29.48,29.49,80600.0,22.9646,22.9957,22.9179,22.9257,80600.0
2009-01-07 15:50:00,29.49,29.76,29.48,29.73,155400.0,22.9257,23.1356,22.9179,23.1123,155400.0
2009-01-08 09:30:00,28.75,29.14,28.75,29.04,95600.0,22.3504,22.6536,22.3504,22.5759,95600.0
2009-01-08 09:40:00,29.03,29.23,28.97,29.16,75000.0,22.5681,22.7236,22.5215,22.6692,75000.0
2009-01-08 09:50:00,29.15,29.15,28.96,28.99,96500.0,22.6614,22.6614,22.5137,22.537,96500.0
2009-01-08 10:00:00,28.99,29.06,28.95,29.06,40500.0,22.537,22.5914,22.5059,22.5914,40500.0
2009-01-08 10:10:00,29.06,29.12,28.91,28.91,48300.0,22.5914,22.6381,22.4748,22.4748,48300.0
2009-01-08 10:20:00,28.93,29.1,28.88,29.08,55200.0,22.4904,22.6225,22.4515,22.607,55200.0
2009-01-08 10:30:00,29.08,29.25,29.01,29.25,77500.0,22.607,22.7391,22.5526,22.7391,77500.0
2009-01-08 10:40:00,29.25,29.32,29.25,29.3,24700.0,22.7391,22.7936,22.7391,22.778,24700.0
2009-01-08 10:50:00,29.3,29.36,29.29,29.34,26100.0,22.778,22.8247,22.7702,22.8091,26100.0
2009-01-08 11:00:00,29.35,29.36,29.23,29.24,813500.0,22.8169,22.8247,22.7236,22.7314,813500.0
2009-01-08 11:10:00,29.24,29.26,29.18,29.19,35500.0,22.7314,22.7469,22.6847,22.6925,35500.0
2009-01-08 11:20:00,29.2,29.25,29.11,29.11,73800.0,22.7003,22.7391,22.6303,22.6303,73800.0
2009-01-08 11:30:00,29.1,29.11,29.03,29.11,24600.0,22.6225,22.6303,22.5681,22.6303,24600.0
2009-01-08 11:40:00,29.1,29.16,29.05,29.15,65200.0,22.6225,22.6692,22.5837,22.6614,65200.0
2009-01-08 11:50:00,29.15,29.15,29.06,29.11,25000.0,22.6614,22.6614,22.5914,22.6303,25000.0
2009-01-08 12:00:00,29.12,29.22,29.08,29.22,64300.0,22.6381,22.7158,22.607,22.7158,64300.0
2009-01-08 12:10:00,29.25,29.25,29.18,29.18,76500.0,22.7391,22.7391,22.6847,22.6847,76500.0
2009-01-08 12:20:00,29.19,29.22,29.16,29.18,13700.0,22.6925,22.7158,22.6692,22.6847,13700.0
2009-01-08 12:30:00,29.18,29.2,29.14,29.17,15600.0,22.6847,22.7003,22.6536,22.6769,15600.0
2009-01-08 12:40:00,29.17,29.23,29.16,29.19,52400.0,22.6769,22.7236,22.6692,22.6925,52400.0
2009-01-08 12:50:00,29.2,29.26,29.12,29.14,47900.0,22.7003,22.7469,22.6381,22.6536,47900.0
2009-01-08 13:00:00,29.12,29.13,29.09,29.09,17600.0,22.6381,22.6459,22.6148,22.6148,17600.0
2009-01-08 13:10:00,29.08,29.12,29.03,29.09,16900.0,22.607,22.6381,22.5681,22.6148,16900.0
2009-01-08 13:20:00,29.09,29.11,29.0,29.0,78100.0,22.6148,22.6303,22.5448,22.5448,78100.0
2009-01-08 13:30:00,29.03,29.13,29.01,29.09,15200.0,22.5681,22.6459,22.5526,22.6148,15200.0
2009-01-08 13:40:00,29.1,29.18,29.1,29.15,24200.0,22.6225,22.6847,22.6225,22.6614,24200.0
2009-01-08 13:50:00,29.15,29.15,29.05,29.12,24100.0,22.6614,22.6614,22.5837,22.6381,24100.0
2009-01-08 14:00:00,29.13,29.25,29.11,29.21,36400.0,22.6459,22.7391,22.6303,22.708,36400.0
2009-01-08 14:10:00,29.21,29.26,29.17,29.24,58000.0,22.708,22.7469,22.6769,22.7314,58000.0
2009-01-08 14:20:00,29.24,29.29,29.16,29.16,35100.0,22.7314,22.7702,22.6692,22.6692,35100.0
2009-01-08 14:30:00,29.17,29.23,29.15,29.2,48100.0,22.6769,22.7236,22.6614,22.7003,48100.0
2009-01-08 14:40:00,29.18,29.39,29.17,29.35,65100.0,22.6847,22.848,22.6769,22.8169,65100.0
2009-01-08 14:50:00,29.35,29.53,29.34,29.48,49600.0,22.8169,22.9568,22.8091,22.9179,49600.0
2009-01-08 15:00:00,29.48,29.54,29.35,29.37,54600.0,22.9179,22.9646,22.8169,22.8324,54600.0
2009-01-08 15:10:00,29.35,29.35,29.29,29.31,40600.0,22.8169,22.8169,22.7702,22.7858,40600.0
2009-01-08 15:20:00,29.29,29.34,29.22,29.31,44000.0,22.7702,22.8091,22.7158,22.7858,44000.0
2009-01-08 15:30:00,29.31,29.34,29.22,29.29,60300.0,22.7858,22.8091,22.7158,22.7702,60300.0
2009-01-08 15:40:00,29.3,29.52,29.22,29.34,147400.0,22.778,22.949,22.7158,22.8091,147400.0
2009-01-08 15:50:00,29.35,29.55,29.24,29.38,127800.0,22.8169,22.9724,22.7314,22.8402,127800.0
2009-01-09 09:30:00,28.47,28.5,28.07,28.1,76100.0,22.1328,22.1561,21.8218,21.8451,76100.0
2009-01-09 09:40:00,28.14,28.14,27.81,27.85,97400.0,21.8762,21.8762,21.6197,21.6508,97400.0
2009-01-09 09:50:00,27.82,27.84,27.49,27.69,214600.0,21.6274,21.643,21.3709,21.5264,214600.0
2009-01-09 10:00:00,27.66,27.96,27.66,27.78,140500.0,21.5031,21.7363,21.5031,21.5964,140500.0
2009-01-09 10:10:00,27.78,27.79,27.74,27.76,58300.0,21.5964,21.6041,21.5653,21.5808,58300.0
2009-01-09 10:20:00,27.76,27.86,27.72,27.72,66700.0,21.5808,21.6585,21.5497,21.5497,66700.0
2009-01-09 10:30:00,27.71,27.75,27.64,27.74,106100.0,21.5419,21.573,21.4875,21.5653,106100.0
2009-01-09 10:40:00,27.75,27.86,27.71,27.85,14600.0,21.573,21.6585,21.5419,21.6508,14600.0
2009-01-09 10:50:00,27.85,27.94,27.79,27.89,39100.0,21.6508,21.7207,21.6041,21.6819,39100.0
2009-01-09 11:00:00,27.88,28.02,27.88,28.01,36600.0,21.6741,21.7829,21.6741,21.7752,36600.0
2009-01-09 11:10:00,28.01,28.02,27.92,27.93,68300.0,21.7752,21.7829,21.7052,21.713,68300.0
2009-01-09 11:20:00,27.93,28.06,27.93,28.0,33400.0,21.713,21.814,21.713,21.7674,33400.0
2009-01-09 11:30:00,27.99,28.02,27.95,27.95,29700.0,21.7596,21.7829,21.7285,21.7285,29700.0
2009-01-09 11:40:00,27.95,27.95,27.85,27.86,16100.0,21.7285,21.7285,21.6508,21.6585,16100.0
2009-01-09 11:50:00,27.85,27.95,27.84,27.95,28200.0,21.6508,21.7285,21.643,21.7285,28200.0
2009-01-09 12:00:00,27.94,28.07,27.92,28.05,59100.0,21.7207,21.8218,21.7052,21.8063,59100.0
2009-01-09 12:10:00,28.06,28.07,27.99,28.03,43700.0,21.814,21.8218,21.7596,21.7907,43700.0
2009-01-09 12:20:00,28.03,28.11,27.99,27.99,54100.0,21.7907,21.8529,21.7596,21.7596,54100.0
2009-01-09 12:30:00,27.97,28.04,27.96,28.02,16900.0,21.7441,21.7985,21.7363,21.7829,16900.0
2009-01-09 12:40:00,28.01,28.01,27.95,28.0,19600.0,21.7752,21.7752,21.7285,21.7674,19600.0
2009-01-09 12:50:00,28.0,28.05,27.99,27.99,91900.0,21.7674,21.8063,21.7596,21.7596,91900.0
2009-01-09 13:00:00,28.01,28.12,27.98,28.0,27100.0,21.7752,21.8607,21.7518,21.7674,27100.0
2009-01-09 13:10:00,27.99,28.01,27.93,27.99,10400.0,21.7596,21.7752,21.713,21.7596,10400.0
2009-01-09 13:20:00,27.99,28.0,27.95,28.0,13800.0,21.7596,21.7674,21.7285,21.7674,13800.0
2009-01-09 13:30:00,27.99,28.09,27.95,28.03,22700.0,21.7596,21.8373,21.7285,21.7907,22700.0
2009-01-09 13:40:00,28.03,28.1,28.02,28.1,12400.0,21.7907,21.8451,21.7829,21.8451,12400.0
2009-01-09 13:50:00,28.11,28.11,27.99,28.03,20800.0,21.8529,21.8529,21.7596,21.7907,20800.0
2009-01-09 14:00:00,28.03,28.18,28.03,28.15,29800.0,21.7907,21.9073,21.7907,21.884,29800.0
2009-01-09 14:10:00,28.16,28.25,28.1,28.24,28500.0,21.8918,21.9617,21.8451,21.954,28500.0
2009-01-09 14:20:00,28.24,28.27,28.16,28.19,38900.0,21.954,21.9773,21.8918,21.9151,38900.0
2009-01-09 14:30:00,28.2,28.34,28.19,28.28,34900.0,21.9229,22.0317,21.9151,21.9851,34900.0
2009-01-09 14:40:00,28.28,28.37,28.2,28.21,75700.0,21.9851,22.055,21.9229,21.9306,75700.0
2009-01-09 14:50:00,28.21,28.28,28.17,28.28,47400.0,21.9306,21.9851,21.8995,21.9851,47400.0
2009-01-09 15:00:00,28.26,28.3,28.19,28.21,35600.0,21.9695,22.0006,21.9151,21.9306,35600.0
2009-01-09 15:10:00,28.22,28.22,28.12,28.15,85500.0,21.9384,21.9384,21.8607,21.884,85500.0
2009-01-09 15:20:00,28.16,28.16,28.02,28.14,52500.0,21.8918,21.8918,21.7829,21.8762,52500.0
2009-01-09 15:30:00,28.14,28.25,28.14,28.24,70700.0,21.8762,21.9617,21.8762,21.954,70700.0
2009-01-09 15:40:00,28.23,28.25,28.09,28.12,71500.0,21.9462,21.9617,21.8373,21.8607,71500.0
2009-01-09 15:50:00,28.12,28.12,27.86,27.98,103400.0,21.8607,21.8607,21.6585,21.7518,103400.0
2009-01-12 09:30:00,27.11,27.36,27.11,27.2,134100.0,21.0755,21.2698,21.0755,21.1455,134100.0
2009-01-12 09:40:00,27.2,27.21,26.94,27.0,241300.0,21.1455,21.1532,20.9433,20.99,241300.0
2009-01-12 09:50:00,27.0,27.01,26.92,27.0,98800.0,20.99,20.9978,20.9278,20.99,98800.0
2009-01-12 10:00:00,26.99,27.06,26.98,27.02,99500.0,20.9822,21.0366,20.9744,21.0055,99500.0
2009-01-12 10:10:00,27.02,27.08,26.95,26.98,67900.0,21.0055,21.0522,20.9511,20.9744,67900.0
2009-01-12 10:20:00,26.97,27.0,26.87,26.94,16500.0,20.9667,20.99,20.8889,20.9433,16500.0
2009-01-12 10:30:00,26.94,26.97,26.89,26.96,19300.0,20.9433,20.9667,20.9045,20.9589,19300.0
2009-01-12 10:40:00,26.97,27.05,26.97,27.02,48700.0,20.9667,21.0288,20.9667,21.0055,48700.0
2009-01-12 10:50:00,27.03,27.05,26.96,27.0,27100.0,21.0133,21.0288,20.9589,20.99,27100.0
2009-01-12 11:00:00,26.97,27.05,26.94,26.98,26800.0,20.9667,21.0288,20.9433,20.9744,26800.0
2009-01-12 11:10:00,26.98,26.99,26.92,26.98,43100.0,20.9744,20.9822,20.9278,20.9744,43100.0
2009-01-12 11:20:00,26.98,26.98,26.86,26.87,31000.0,20.9744,20.9744,20.8811,20.8889,31000.0
2009-01-12 11:30:00,26.9,26.9,26.75,26.78,52000.0,20.9122,20.9122,20.7956,20.8189,52000.0
2009-01-12 11:40:00,26.78,26.81,26.73,26.74,32200.0,20.8189,20.8423,20.7801,20.7879,32200.0
2009-01-12 11:50:00,26.74,26.74,26.7,26.72,18200.0,20.7879,20.7879,20.7568,20.7723,18200.0
2009-01-12 12:00:00,26.72,26.74,26.69,26.72,19400.0,20.7723,20.7879,20.749,20.7723,19400.0
2009-01-12 12:10:00,26.71,26.78,26.71,26.72,19300.0,20.7645,20.8189,20.7645,20.7723,19300.0
2009-01-12 12:20:00,26.73,26.73,26.69,26.69,24700.0,20.7801,20.7801,20.749,20.749,24700.0
2009-01-12 12:30:00,26.69,26.86,26.68,26.83,22900.0,20.749,20.8811,20.7412,20.8578,22900.0
2009-01-12 12:40:00,26.84,26.88,26.8,26.83,11900.0,20.8656,20.8967,20.8345,20.8578,11900.0
2009-01-12 12:50:00,26.83,26.86,26.77,26.79,16300.0,20.8578,20.8811,20.8112,20.8267,16300.0
2009-01-12 13:00:00,26.79,26.86,26.77,26.86,16400.0,20.8267,20.8811,20.8112,20.8811,16400.0
2009-01-12 13:10:00,26.86,26.89,26.85,26.86,10100.0,20.8811,20.9045,20.8734,20.8811,10100.0
2009-01-12 13:20:00,26.87,26.87,26.8,26.8,24400.0,20.8889,20.8889,20.8345,20.8345,24400.0
2009-01-12 13:30:00,26.8,26.81,26.78,26.79,16700.0,20.8345,20.8423,20.8189,20.8267,16700.0
2009-01-12 13:40:00,26.79,26.87,26.78,26.85,36900.0,20.8267,20.8889,20.8189,20.8734,36900.0
2009-01-12 13:50:00,26.85,26.87,26.77,26.77,37400.0,20.8734,20.8889,20.8112,20.8112,37400.0
2009-01-12 14:00:00,26.77,26.77,26.71,26.77,51400.0,20.8112,20.8112,20.7645,20.8112,51400.0
2009-01-12 14:10:00,26.76,26.79,26.74,26.76,51400.0,20.8034,20.8267,20.7879,20.8034,51400.0
2009-01-12 14:20:00,26.76,26.76,26.71,26.72,27700.0,20.8034,20.8034,20.7645,20.7723,27700.0
2009-01-12 14:30:00,26.69,26.7,26.63,26.65,32900.0,20.749,20.7568,20.7023,20.7179,32900.0
2009-01-12 14:40:00,26.65,26.66,26.5,26.5,48900.0,20.7179,20.7257,20.6013,20.6013,48900.0
2009-01-12 14:50:00,26.51,26.63,26.45,26.55,74500.0,20.609,20.7023,20.5624,20.6401,74500.0
2009-01-12 15:00:00,26.55,26.62,26.51,26.52,129400.0,20.6401,20.6946,20.609,20.6168,129400.0
2009-01-12 15:10:00,26.52,26.6,26.42,26.55,51800.0,20.6168,20.679,20.5391,20.6401,51800.0
2009-01-12 15:20:00,26.55,26.66,26.52,26.64,45600.0,20.6401,20.7257,20.6168,20.7101,45600.0
2009-01-12 15:30:00,26.62,26.67,26.53,26.58,62100.0,20.6946,20.7334,20.6246,20.6635,62100.0
2009-01-12 15:40:00,26.55,26.71,26.5,26.67,99300.0,20.6401,20.7645,20.6013,20.7334,99300.0
2009-01-12 15:50:00,26.66,26.74,26.56,26.62,354500.0,20.7257,20.7879,20.6479,20.6946,354500.0
2009-01-13 09:30:00,26.88,27.37,26.88,27.26,105800.0,20.8967,21.2776,20.8967,21.1921,105800.0
2009-01-13 09:40:00,27.26,27.51,27.25,27.44,53900.0,21.1921,21.3865,21.1843,21.332,53900.0
2009-01-13 09:50:00,27.46,27.54,27.37,27.38,91700.0,21.3476,21.4098,21.2776,21.2854,91700.0
2009-01-13 10:00:00,27.39,27.48,27.33,27.41,79700.0,21.2932,21.3631,21.2465,21.3087,79700.0
2009-01-13 10:10:00,27.41,27.54,27.36,27.47,89100.0,21.3087,21.4098,21.2698,21.3554,89100.0
2009-01-13 10:20:00,27.48,27.48,27.36,27.4,105700.0,21.3631,21.3631,21.2698,21.3009,105700.0
2009-01-13 10:30:00,27.39,27.44,27.32,27.33,99100.0,21.2932,21.332,21.2387,21.2465,99100.0
2009-01-13 10:40:00,27.34,27.49,27.32,27.48,172500.0,21.2543,21.3709,21.2387,21.3631,172500.0
2009-01-13 10:50:00,27.47,27.58,27.43,27.55,159100.0,21.3554,21.4409,21.3243,21.4175,159100.0
2009-01-13 11:00:00,27.54,27.63,27.48,27.61,32400.0,21.4098,21.4797,21.3631,21.4642,32400.0
2009-01-13 11:10:00,27.64,27.64,27.44,27.47,29500.0,21.4875,21.4875,21.332,21.3554,29500.0
2009-01-13 11:20:00,27.47,27.53,27.4,27.47,93900.0,21.3554,21.402,21.3009,21.3554,93900.0
2009-01-13 11:30:00,27.48,27.59,27.46,27.53,27000.0,21.3631,21.4486,21.3476,21.402,27000.0
2009-01-13 11:40:00,27.56,27.68,27.53,27.6,91500.0,21.4253,21.5186,21.402,21.4564,91500.0
2009-01-13 11:50:00,27.61,27.68,27.42,27.55,93300.0,21.4642,21.5186,21.3165,21.4175,93300.0
2009-01-13 12:00:00,27.55,27.56,27.48,27.51,39600.0,21.4175,21.4253,21.3631,21.3865,39600.0
2009-01-13 12:10:00,27.44,27.51,27.43,27.45,27600.0,21.332,21.3865,21.3243,21.3398,27600.0
2009-01-13 12:20:00,27.46,27.49,27.41,27.43,11200.0,21.3476,21.3709,21.3087,21.3243,11200.0
2009-01-13 12:30:00,27.43,27.56,27.42,27.54,15900.0,21.3243,21.4253,21.3165,21.4098,15900.0
2009-01-13 12:40:00,27.52,27.55,27.45,27.53,65500.0,21.3942,21.4175,21.3398,21.402,65500.0
2009-01-13 12:50:00,27.54,27.59,27.48,27.48,19500.0,21.4098,21.4486,21.3631,21.3631,19500.0
2009-01-13 13:00:00,27.48,27.51,27.44,27.44,37200.0,21.3631,21.3865,21.332,21.332,37200.0
2009-01-13 13:10:00,27.44,27.52,27.44,27.5,60700.0,21.332,21.3942,21.332,21.3787,60700.0
2009-01-13 13:20:00,27.5,27.5,27.38,27.42,61600.0,21.3787,21.3787,21.2854,21.3165,61600.0
2009-01-13 13:30:00,27.41,27.44,27.4,27.41,35400.0,21.3087,21.332,21.3009,21.3087,35400.0
2009-01-13 13:40:00,27.42,27.43,27.22,27.23,33900.0,21.3165,21.3243,21.161,21.1688,33900.0
2009-01-13 13:50:00,27.22,27.23,27.15,27.19,44500.0,21.161,21.1688,21.1066,21.1377,44500.0
2009-01-13 14:00:00,27.2,27.26,27.19,27.21,41500.0,21.1455,21.1921,21.1377,21.1532,41500.0
2009-01-13 14:10:00,27.22,27.32,27.21,27.28,27900.0,21.161,21.2387,21.1532,21.2077,27900.0
2009-01-13 14:20:00,27.3,27.3,27.18,27.22,22300.0,21.2232,21.2232,21.1299,21.161,22300.0
2009-01-13 14:30:00,27.23,27.49,27.23,27.48,15800.0,21.1688,21.3709,21.1688,21.3631,15800.0
2009-01-13 14:40:00,27.48,27.7,27.48,27.64,52200.0,21.3631,21.5342,21.3631,21.4875,52200.0
2009-01-13 14:50:00,27.63,27.71,27.57,27.57,50000.0,21.4797,21.5419,21.4331,21.4331,50000.0
2009-01-13 15:00:00,27.54,27.57,27.39,27.39,57700.0,21.4098,21.4331,21.2932,21.2932,57700.0
2009-01-13 15:10:00,27.42,27.57,27.4,27.51,31300.0,21.3165,21.4331,21.3009,21.3865,31300.0
2009-01-13 15:20:00,27.5,27.65,27.47,27.62,43700.0,21.3787,21.4953,21.3554,21.472,43700.0
2009-01-13 15:30:00,27.62,27.71,27.46,27.7,77700.0,21.472,21.5419,21.3476,21.5342,77700.0
2009-01-13 15:40:00,27.66,27.79,27.61,27.77,137800.0,21.5031,21.6041,21.4642,21.5886,137800.0
2009-01-13 15:50:00,27.78,27.82,27.5,27.57,253200.0,21.5964,21.6274,21.3787,21.4331,253200.0
2009-01-14 09:30:00,27.38,27.38,27.08,27.19,205100.0,21.2854,21.2854,21.0522,21.1377,205100.0
2009-01-14 09:40:00,27.18,27.23,26.93,26.97,218300.0,21.1299,21.1688,20.9356,20.9667,218300.0
2009-01-14 09:50:00,26.97,26.99,26.87,26.92,48500.0,20.9667,20.9822,20.8889,20.9278,48500.0
2009-01-14 10:00:00,26.92,27.16,26.87,27.08,113600.0,20.9278,21.1144,20.8889,21.0522,113600.0
2009-01-14 10:10:00,27.1,27.1,26.9,26.9,77900.0,21.0677,21.0677,20.9122,20.9122,77900.0
2009-01-14 10:20:00,26.87,26.91,26.85,26.87,64500.0,20.8889,20.92,20.8734,20.8889,64500.0
2009-01-14 10:30:00,26.85,26.85,26.61,26.67,91700.0,20.8734,20.8734,20.6868,20.7334,91700.0
2009-01-14 10:40:00,26.67,26.67,26.58,26.66,61700.0,20.7334,20.7334,20.6635,20.7257,61700.0
2009-01-14 10:50:00,26.67,26.68,26.6,26.68,44100.0,20.7334,20.7412,20.679,20.7412,44100.0
2009-01-14 11:00:00,26.67,26.68,26.59,26.6,36800.0,20.7334,20.7412,20.6712,20.679,36800.0
2009-01-14 11:10:00,26.6,26.61,26.52,26.6,38700.0,20.679,20.6868,20.6168,20.679,38700.0
2009-01-14 11:20:00,26.62,26.73,26.61,26.71,22900.0,20.6946,20.7801,20.6868,20.7645,22900.0
2009-01-14 11:30:00,26.71,26.76,26.71,26.72,19900.0,20.7645,20.8034,20.7645,20.7723,19900.0
2009-01-14 11:40:00,26.72,26.82,26.72,26.81,16500.0,20.7723,20.85,20.7723,20.8423,16500.0
2009-01-14 11:50:00,26.82,26.87,26.78,26.84,24700.0,20.85,20.8889,20.8189,20.8656,24700.0
2009-01-14 12:00:00,26.85,26.86,26.71,26.73,43000.0,20.8734,20.8811,20.7645,20.7801,43000.0
2009-01-14 12:10:00,26.73,26.77,26.7,26.71,55900.0,20.7801,20.8112,20.7568,20.7645,55900.0
2009-01-14 12:20:00,26.72,26.76,26.71,26.75,7600.0,20.7723,20.8034,20.7645,20.7956,7600.0
2009-01-14 12:30:00,26.75,26.76,26.69,26.7,12600.0,20.7956,20.8034,20.749,20.7568,12600.0
2009-01-14 12:40:00,26.71,26.76,26.68,26.7,17800.0,20.7645,20.8034,20.7412,20.7568,17800.0
2009-01-14 12:50:00,26.7,26.84,26.69,26.84,74400.0,20.7568,20.8656,20.749,20.8656,74400.0
2009-01-14 13:00:00,26.84,26.94,26.81,26.93,17800.0,20.8656,20.9433,20.8423,20.9356,17800.0
2009-01-14 13:10:00,26.93,26.93,26.75,26.85,32800.0,20.9356,20.9356,20.7956,20.8734,32800.0
2009-01-14 13:20:00,26.86,26.86,26.78,26.78,9800.0,20.8811,20.8811,20.8189,20.8189,9800.0
2009-01-14 13:30:00,26.78,26.81,26.75,26.77,16600.0,20.8189,20.8423,20.7956,20.8112,16600.0
2009-01-14 13:40:00,26.77,26.84,26.76,26.82,5000.0,20.8112,20.8656,20.8034,20.85,5000.0
2009-01-14 13:50:00,26.82,26.83,26.78,26.79,12200.0,20.85,20.8578,20.8189,20.8267,12200.0
2009-01-14 14:00:00,26.78,26.86,26.75,26.86,23800.0,20.8189,20.8811,20.7956,20.8811,23800.0
2009-01-14 14:10:00,26.86,26.93,26.84,26.89,44200.0,20.8811,20.9356,20.8656,20.9045,44200.0
2009-01-14 14:20:00,26.88,26.89,26.75,26.84,94300.0,20.8967,20.9045,20.7956,20.8656,94300.0
2009-01-14 14:30:00,26.84,27.06,26.84,27.01,33700.0,20.8656,21.0366,20.8656,20.9978,33700.0
2009-01-14 14:40:00,27.0,27.06,26.94,26.94,27200.0,20.99,21.0366,20.9433,20.9433,27200.0
2009-01-14 14:50:00,26.94,26.98,26.88,26.91,20700.0,20.9433,20.9744,20.8967,20.92,20700.0
2009-01-14 15:00:00,26.88,26.88,26.75,26.82,47000.0,20.8967,20.8967,20.7956,20.85,47000.0
2009-01-14 15:10:00,26.81,26.85,26.75,26.77,48800.0,20.8423,20.8734,20.7956,20.8112,48800.0
2009-01-14 15:20:00,26.78,26.9,26.78,26.85,53000.0,20.8189,20.9122,20.8189,20.8734,53000.0
2009-01-14 15:30:00,26.86,26.93,26.8,26.8,114300.0,20.8811,20.9356,20.8345,20.8345,114300.0
2009-01-14 15:40:00,26.8,26.93,26.73,26.91,256600.0,20.8345,20.9356,20.7801,20.92,256600.0
2009-01-14 15:50:00,26.94,27.01,26.85,26.96,301000.0,20.9433,20.9978,20.8734,20.9589,301000.0
2009-01-15 09:30:00,26.22,26.49,26.03,26.06,301700.0,20.3836,20.5935,20.2359,20.2592,301700.0
2009-01-15 09:40:00,26.06,26.08,25.5,25.53,188700.0,20.2592,20.2748,19.8239,19.8472,188700.0
2009-01-15 09:50:00,25.53,25.71,25.46,25.65,196800.0,19.8472,19.9871,19.7928,19.9405,196800.0
2009-01-15 10:00:00,25.65,25.7,25.45,25.5,143600.0,19.9405,19.9793,19.785,19.8239,143600.0
2009-01-15 10:10:00,25.5,25.52,25.31,25.31,59200.0,19.8239,19.8394,19.6762,19.6762,59200.0
2009-01-15 10:20:00,25.33,25.4,25.2,25.22,57600.0,19.6917,19.7461,19.5906,19.6062,57600.0
2009-01-15 10:30:00,25.21,25.29,25.11,25.18,30300.0,19.5984,19.6606,19.5207,19.5751,30300.0
2009-01-15 10:40:00,25.21,25.38,25.21,25.32,102500.0,19.5984,19.7306,19.5984,19.6839,102500.0
2009-01-15 10:50:00,25.32,25.32,25.24,25.29,35800.0,19.6839,19.6839,19.6217,19.6606,35800.0
2009-01-15 11:00:00,25.28,25.42,25.27,25.39,36300.0,19.6528,19.7617,19.6451,19.7384,36300.0
2009-01-15 11:10:00,25.41,25.47,25.34,25.41,85600.0,19.7539,19.8005,19.6995,19.7539,85600.0
2009-01-15 11:20:00,25.4,25.51,25.4,25.43,23300.0,19.7461,19.8316,19.7461,19.7694,23300.0
2009-01-15 11:30:00,25.43,25.48,25.34,25.36,28900.0,19.7694,19.8083,19.6995,19.715,28900.0
2009-01-15 11:40:00,25.36,25.36,25.26,25.29,30200.0,19.715,19.715,19.6373,19.6606,30200.0
2009-01-15 11:50:00,25.28,25.39,25.28,25.34,10000.0,19.6528,19.7384,19.6528,19.6995,10000.0
2009-01-15 12:00:00,25.33,25.38,25.25,25.28,11100.0,19.6917,19.7306,19.6295,19.6528,11100.0
2009-01-15 12:10:00,25.28,25.34,25.25,25.29,62800.0,19.6528,19.6995,19.6295,19.6606,62800.0
2009-01-15 12:20:00,25.27,25.28,25.16,25.2,12000.0,19.6451,19.6528,19.5595,19.5906,12000.0
2009-01-15 12:30:00,25.19,25.19,25.05,25.05,17400.0,19.5829,19.5829,19.474,19.474,17400.0
2009-01-15 12:40:00,25.07,25.18,25.07,25.18,12300.0,19.4896,19.5751,19.4896,19.5751,12300.0
2009-01-15 12:50:00,25.18,25.25,25.16,25.16,26000.0,19.5751,19.6295,19.5595,19.5595,26000.0
2009-01-15 13:00:00,25.25,25.28,25.23,25.23,16000.0,19.6295,19.6528,19.614,19.614,16000.0
2009-01-15 13:10:00,25.24,25.3,25.19,25.28,19600.0,19.6217,19.6684,19.5829,19.6528,19600.0
2009-01-15 13:20:00,25.29,25.37,25.25,25.37,41300.0,19.6606,19.7228,19.6295,19.7228,41300.0
2009-01-15 13:30:00,25.37,25.6,25.37,25.58,60300.0,19.7228,19.9016,19.7228,19.8861,60300.0
2009-01-15 13:40:00,25.59,25.65,25.55,25.61,125000.0,19.8938,19.9405,19.8627,19.9094,125000.0
2009-01-15 13:50:00,25.6,26.02,25.59,25.99,283200.0,19.9016,20.2281,19.8938,20.2048,283200.0
2009-01-15 14:00:00,26.0,26.12,25.91,26.04,77400.0,20.2126,20.3059,20.1426,20.2437,77400.0
2009-01-15 14:10:00,26.06,26.12,25.97,26.02,115300.0,20.2592,20.3059,20.1892,20.2281,115300.0
2009-01-15 14:20:00,26.03,26.19,25.99,26.14,59500.0,20.2359,20.3603,20.2048,20.3214,59500.0
2009-01-15 14:30:00,26.14,26.35,26.07,26.34,52800.0,20.3214,20.4847,20.267,20.4769,52800.0
2009-01-15 14:40:00,26.34,26.55,26.28,26.49,87900.0,20.4769,20.6401,20.4302,20.5935,87900.0
2009-01-15 14:50:00,26.52,26.54,26.28,26.31,78500.0,20.6168,20.6324,20.4302,20.4536,78500.0
2009-01-15 15:00:00,26.29,26.39,26.16,26.22,148800.0,20.438,20.5158,20.337,20.3836,148800.0
2009-01-15 15:10:00,26.25,26.47,26.22,26.47,66800.0,20.4069,20.578,20.3836,20.578,66800.0
2009-01-15 15:20:00,26.45,26.52,26.08,26.1,194400.0,20.5624,20.6168,20.2748,20.2903,194400.0
2009-01-15 15:30:00,26.09,26.09,25.91,26.03,100100.0,20.2825,20.2825,20.1426,20.2359,100100.0
2009-01-15 15:40:00,26.03,26.06,25.81,25.96,82900.0,20.2359,20.2592,20.0649,20.1815,82900.0
2009-01-15 15:50:00,25.97,26.23,25.97,26.23,106600.0,20.1892,20.3914,20.1892,20.3914,106600.0
2009-01-16 09:30:00,27.3,27.39,26.97,27.24,228300.0,21.2232,21.2932,20.9667,21.1766,228300.0
2009-01-16 09:40:00,27.26,27.35,27.18,27.31,47000.0,21.1921,21.2621,21.1299,21.231,47000.0
2009-01-16 09:50:00,27.3,27.3,27.04,27.06,11900.0,21.2232,21.2232,21.0211,21.0366,11900.0
2009-01-16 10:00:00,27.06,27.22,26.98,27.13,36300.0,21.0366,21.161,20.9744,21.091,36300.0
2009-01-16 10:10:00,27.14,27.14,26.89,26.92,59600.0,21.0988,21.0988,20.9045,20.9278,59600.0
2009-01-16 10:20:00,26.91,27.03,26.91,26.98,34200.0,20.92,21.0133,20.92,20.9744,34200.0
2009-01-16 10:30:00,26.97,27.11,26.96,27.07,22000.0,20.9667,21.0755,20.9589,21.0444,22000.0
2009-01-16 10:40:00,27.08,27.08,26.9,26.91,21900.0,21.0522,21.0522,20.9122,20.92,21900.0
2009-01-16 10:50:00,26.93,26.98,26.84,26.86,19300.0,20.9356,20.9744,20.8656,20.8811,19300.0
2009-01-16 11:00:00,26.85,26.86,26.71,26.76,32400.0,20.8734,20.8811,20.7645,20.8034,32400.0
2009-01-16 11:10:00,26.75,26.78,26.62,26.71,38200.0,20.7956,20.8189,20.6946,20.7645,38200.0
2009-01-16 11:20:00,26.73,26.79,26.66,26.71,19600.0,20.7801,20.8267,20.7257,20.7645,19600.0
2009-01-16 11:30:00,26.72,26.72,26.49,26.55,43900.0,20.7723,20.7723,20.5935,20.6401,43900.0
2009-01-16 11:40:00,26.54,26.54,26.43,26.46,129300.0,20.6324,20.6324,20.5469,20.5702,129300.0
2009-01-16 11:50:00,26.46,26.53,26.38,26.42,58800.0,20.5702,20.6246,20.508,20.5391,58800.0
2009-01-16 12:00:00,26.42,26.44,26.3,26.31,56700.0,20.5391,20.5546,20.4458,20.4536,56700.0
2009-01-16 12:10:00,26.31,26.31,26.11,26.13,90700.0,20.4536,20.4536,20.2981,20.3136,90700.0
2009-01-16 12:20:00,26.13,26.14,26.02,26.05,81800.0,20.3136,20.3214,20.2281,20.2514,81800.0
2009-01-16 12:30:00,26.05,26.15,26.05,26.15,48000.0,20.2514,20.3292,20.2514,20.3292,48000.0
2009-01-16 12:40:00,26.16,26.19,26.14,26.16,56800.0,20.337,20.3603,20.3214,20.337,56800.0
2009-01-16 12:50:00,26.17,26.31,26.15,26.29,17100.0,20.3447,20.4536,20.3292,20.438,17100.0
2009-01-16 13:00:00,26.35,26.37,26.24,26.3,45100.0,20.4847,20.5002,20.3991,20.4458,45100.0
2009-01-16 13:10:00,26.3,26.42,26.22,26.28,66400.0,20.4458,20.5391,20.3836,20.4302,66400.0
2009-01-16 13:20:00,26.29,26.37,26.23,26.37,30900.0,20.438,20.5002,20.3914,20.5002,30900.0
2009-01-16 13:30:00,26.37,26.54,26.34,26.52,18500.0,20.5002,20.6324,20.4769,20.6168,18500.0
2009-01-16 13:40:00,26.5,26.57,26.44,26.44,68500.0,20.6013,20.6557,20.5546,20.5546,68500.0
2009-01-16 13:50:00,26.44,26.54,26.41,26.54,21100.0,20.5546,20.6324,20.5313,20.6324,21100.0
2009-01-16 14:00:00,26.53,26.71,26.48,26.65,32600.0,20.6246,20.7645,20.5857,20.7179,32600.0
2009-01-16 14:10:00,26.65,26.68,26.55,26.57,16200.0,20.7179,20.7412,20.6401,20.6557,16200.0
2009-01-16 14:20:00,26.52,26.66,26.48,26.62,16600.0,20.6168,20.7257,20.5857,20.6946,16600.0
2009-01-16 14:30:00,26.63,26.68,26.51,26.59,12100.0,20.7023,20.7412,20.609,20.6712,12100.0
2009-01-16 14:40:00,26.63,26.66,26.49,26.57,21300.0,20.7023,20.7257,20.5935,20.6557,21300.0
2009-01-16 14:50:00,26.58,26.72,26.58,26.71,56300.0,20.6635,20.7723,20.6635,20.7645,56300.0
2009-01-16 15:00:00,26.71,26.79,26.64,26.77,56900.0,20.7645,20.8267,20.7101,20.8112,56900.0
2009-01-16 15:10:00,26.79,26.87,26.76,26.84,25500.0,20.8267,20.8889,20.8034,20.8656,25500.0
2009-01-16 15:20:00,26.85,26.89,26.67,26.67,15500.0,20.8734,20.9045,20.7334,20.7334,15500.0
2009-01-16 15:30:00,26.67,26.83,26.67,26.75,21200.0,20.7334,20.8578,20.7334,20.7956,21200.0
2009-01-16 15:40:00,26.77,26.81,26.65,26.78,27900.0,20.8112,20.8423,20.7179,20.8189,27900.0
2009-01-16 15:50:00,26.79,26.85,26.72,26.74,84600.0,20.8267,20.8734,20.7723,20.7879,84600.0
2009-01-20 09:30:00,26.11,26.24,25.95,25.97,119300.0,20.2981,20.3991,20.1737,20.1892,119300.0
2009-01-20 09:40:00,25.92,26.06,25.73,25.76,122100.0,20.1504,20.2592,20.0027,20.026,122100.0
2009-01-20 09:50:00,25.77,25.79,25.62,25.7,80200.0,20.0338,20.0493,19.9172,19.9793,80200.0
2009-01-20 10:00:00,25.71,25.78,25.6,25.77,90300.0,19.9871,20.0415,19.9016,20.0338,90300.0
2009-01-20 10:10:00,25.76,25.87,25.71,25.86,16500.0,20.026,20.1115,19.9871,20.1037,16500.0
2009-01-20 10:20:00,25.81,25.92,25.8,25.91,24900.0,20.0649,20.1504,20.0571,20.1426,24900.0
2009-01-20 10:30:00,25.9,25.9,25.81,25.84,72000.0,20.1348,20.1348,20.0649,20.0882,72000.0
2009-01-20 10:40:00,25.84,25.84,25.71,25.76,62000.0,20.0882,20.0882,19.9871,20.026,62000.0
2009-01-20 10:50:00,25.75,25.81,25.74,25.75,60700.0,20.0182,20.0649,20.0104,20.0182,60700.0
2009-01-20 11:00:00,25.76,25.86,25.75,25.81,72200.0,20.026,20.1037,20.0182,20.0649,72200.0
2009-01-20 11:10:00,25.8,25.8,25.75,25.79,102300.0,20.0571,20.0571,20.0182,20.0493,102300.0
2009-01-20 11:20:00,25.76,25.78,25.67,25.67,143500.0,20.026,20.0415,19.956,19.956,143500.0
2009-01-20 11:30:00,25.67,25.86,25.67,25.86,100900.0,19.956,20.1037,19.956,20.1037,100900.0
2009-01-20 11:40:00,25.87,25.93,25.86,25.86,156000.0,20.1115,20.1582,20.1037,20.1037,156000.0
2009-01-20 11:50:00,25.87,25.87,25.7,25.71,88000.0,20.1115,20.1115,19.9793,19.9871,88000.0
2009-01-20 12:00:00,25.71,25.79,25.68,25.75,49000.0,19.9871,20.0493,19.9638,20.0182,49000.0
2009-01-20 12:10:00,25.74,25.88,25.72,25.81,13000.0,20.0104,20.1193,19.9949,20.0649,13000.0
2009-01-20 12:20:00,25.81,25.82,25.58,25.62,59800.0,20.0649,20.0726,19.8861,19.9172,59800.0
2009-01-20 12:30:00,25.61,25.79,25.6,25.75,42000.0,19.9094,20.0493,19.9016,20.0182,42000.0
2009-01-20 12:40:00,25.73,25.77,25.68,25.73,153200.0,20.0027,20.0338,19.9638,20.0027,153200.0
2009-01-20 12:50:00,25.74,25.75,25.65,25.69,27400.0,20.0104,20.0182,19.9405,19.9716,27400.0
2009-01-20 13:00:00,25.69,25.78,25.63,25.63,25100.0,19.9716,20.0415,19.9249,19.9249,25100.0
2009-01-20 13:10:00,25.64,25.69,25.57,25.63,31100.0,19.9327,19.9716,19.8783,19.9249,31100.0
2009-01-20 13:20:00,25.63,25.77,25.63,25.73,55500.0,19.9249,20.0338,19.9249,20.0027,55500.0
2009-01-20 13:30:00,25.73,25.73,25.51,25.61,44000.0,20.0027,20.0027,19.8316,19.9094,44000.0
2009-01-20 13:40:00,25.6,25.68,25.5,25.51,24400.0,19.9016,19.9638,19.8239,19.8316,24400.0
2009-01-20 13:50:00,25.5,25.58,25.48,25.52,115600.0,19.8239,19.8861,19.8083,19.8394,115600.0
2009-01-20 14:00:00,25.5,25.6,25.5,25.56,45000.0,19.8239,19.9016,19.8239,19.8705,45000.0
2009-01-20 14:10:00,25.56,25.57,25.49,25.51,38200.0,19.8705,19.8783,19.8161,19.8316,38200.0
2009-01-20 14:20:00,25.51,25.51,25.38,25.49,91100.0,19.8316,19.8316,19.7306,19.8161,91100.0
2009-01-20 14:30:00,25.48,25.55,25.42,25.51,29200.0,19.8083,19.8627,19.7617,19.8316,29200.0
2009-01-20 14:40:00,25.5,25.52,25.32,25.35,30100.0,19.8239,19.8394,19.6839,19.7073,30100.0
2009-01-20 14:50:00,25.38,25.51,25.34,25.4,20600.0,19.7306,19.8316,19.6995,19.7461,20600.0
2009-01-20 15:00:00,25.4,25.4,25.25,25.26,38200.0,19.7461,19.7461,19.6295,19.6373,38200.0
2009-01-20 15:10:00,25.26,25.34,25.19,25.3,30000.0,19.6373,19.6995,19.5829,19.6684,30000.0
2009-01-20 15:20:00,25.31,25.41,25.29,25.32,142400.0,19.6762,19.7539,19.6606,19.6839,142400.0
2009-01-20 15:30:00,25.31,25.53,25.31,25.41,128100.0,19.6762,19.8472,19.6762,19.7539,128100.0
2009-01-20 15:40:00,25.4,25.4,25.29,25.34,212400.0,19.7461,19.7461,19.6606,19.6995,212400.0
2009-01-20 15:50:00,25.32,25.35,25.25,25.26,298500.0,19.6839,19.7073,19.6295,19.6373,298500.0
2009-01-21 09:30:00,25.69,25.87,25.64,25.72,100300.0,19.9716,20.1115,19.9327,19.9949,100300.0
2009-01-21 09:40:00,25.73,25.75,25.6,25.73,82400.0,20.0027,20.0182,19.9016,20.0027,82400.0
2009-01-21 09:50:00,25.73,25.92,25.69,25.89,109800.0,20.0027,20.1504,19.9716,20.1271,109800.0
2009-01-21 10:00:00,25.9,25.94,25.78,25.78,55400.0,20.1348,20.1659,20.0415,20.0415,55400.0
2009-01-21 10:10:00,25.78,25.88,25.71,25.88,35000.0,20.0415,20.1193,19.9871,20.1193,35000.0
2009-01-21 10:20:00,25.87,25.9,25.71,25.72,72500.0,20.1115,20.1348,19.9871,19.9949,72500.0
2009-01-21 10:30:00,25.68,25.72,25.54,25.57,118500.0,19.9638,19.9949,19.855,19.8783,118500.0
2009-01-21 10:40:00,25.57,25.57,25.46,25.46,110700.0,19.8783,19.8783,19.7928,19.7928,110700.0
2009-01-21 10:50:00,25.48,25.48,25.18,25.21,79200.0,19.8083,19.8083,19.5751,19.5984,79200.0
2009-01-21 11:00:00,25.19,25.36,25.18,25.35,87600.0,19.5829,19.715,19.5751,19.7073,87600.0
2009-01-21 11:10:00,25.35,25.35,25.21,25.28,52800.0,19.7073,19.7073,19.5984,19.6528,52800.0
2009-01-21 11:20:00,25.28,25.34,25.28,25.29,51000.0,19.6528,19.6995,19.6528,19.6606,51000.0
2009-01-21 11:30:00,25.31,25.35,25.3,25.31,69200.0,19.6762,19.7073,19.6684,19.6762,69200.0
2009-01-21 11:40:00,25.31,25.39,25.28,25.34,111100.0,19.6762,19.7384,19.6528,19.6995,111100.0
2009-01-21 11:50:00,25.35,25.43,25.3,25.31,55500.0,19.7073,19.7694,19.6684,19.6762,55500.0
2009-01-21 12:00:00,25.32,25.41,25.31,25.41,24400.0,19.6839,19.7539,19.6762,19.7539,24400.0
2009-01-21 12:10:00,25.41,25.45,25.37,25.4,36600.0,19.7539,19.785,19.7228,19.7461,36600.0
2009-01-21 12:20:00,25.39,25.44,25.31,25.35,14500.0,19.7384,19.7772,19.6762,19.7073,14500.0
2009-01-21 12:30:00,25.35,25.41,25.3,25.3,26200.0,19.7073,19.7539,19.6684,19.6684,26200.0
2009-01-21 12:40:00,25.32,25.37,25.28,25.34,23700.0,19.6839,19.7228,19.6528,19.6995,23700.0
2009-01-21 12:50:00,25.34,25.46,25.29,25.46,24900.0,19.6995,19.7928,19.6606,19.7928,24900.0
2009-01-21 13:00:00,25.44,25.52,25.41,25.48,18900.0,19.7772,19.8394,19.7539,19.8083,18900.0
2009-01-21 13:10:00,25.48,25.48,25.38,25.4,13500.0,19.8083,19.8083,19.7306,19.7461,13500.0
2009-01-21 13:20:00,25.39,25.41,25.31,25.33,12500.0,19.7384,19.7539,19.6762,19.6917,12500.0
2009-01-21 13:30:00,25.35,25.54,25.35,25.54,24100.0,19.7073,19.855,19.7073,19.855,24100.0
2009-01-21 13:40:00,25.52,25.59,25.46,25.55,28300.0,19.8394,19.8938,19.7928,19.8627,28300.0
2009-01-21 13:50:00,25.55,25.57,25.5,25.56,54700.0,19.8627,19.8783,19.8239,19.8705,54700.0
2009-01-21 14:00:00,25.57,25.62,25.52,25.57,69800.0,19.8783,19.9172,19.8394,19.8783,69800.0
2009-01-21 14:10:00,25.59,25.7,25.56,25.67,26000.0,19.8938,19.9793,19.8705,19.956,26000.0
2009-01-21 14:20:00,25.67,25.72,25.62,25.67,20100.0,19.956,19.9949,19.9172,19.956,20100.0
2009-01-21 14:30:00,25.71,25.94,25.69,25.86,72000.0,19.9871,20.1659,19.9716,20.1037,72000.0
2009-01-21 14:40:00,25.86,25.93,25.82,25.83,46400.0,20.1037,20.1582,20.0726,20.0804,46400.0
2009-01-21 14:50:00,25.83,25.95,25.83,25.94,42700.0,20.0804,20.1737,20.0804,20.1659,42700.0
2009-01-21 15:00:00,25.94,26.09,25.86,26.09,90500.0,20.1659,20.2825,20.1037,20.2825,90500.0
2009-01-21 15:10:00,26.08,26.16,26.01,26.13,127100.0,20.2748,20.337,20.2203,20.3136,127100.0
2009-01-21 15:20:00,26.13,26.16,26.0,26.05,69500.0,20.3136,20.337,20.2126,20.2514,69500.0
2009-01-21 15:30:00,26.06,26.21,26.0,26.19,149400.0,20.2592,20.3758,20.2126,20.3603,149400.0
2009-01-21 15:40:00,26.21,26.28,26.17,26.19,68000.0,20.3758,20.4302,20.3447,20.3603,68000.0
2009-01-21 15:50:00,26.2,26.5,26.2,26.39,288100.0,20.3681,20.6013,20.3681,20.5158,288100.0
2009-01-22 09:30:00,25.71,25.71,25.1,25.29,83400.0,19.9871,19.9871,19.5129,19.6606,83400.0
2009-01-22 09:40:00,25.29,25.34,25.1,25.15,46800.0,19.6606,19.6995,19.5129,19.5518,46800.0
2009-01-22 09:50:00,25.14,25.35,25.11,25.26,58900.0,19.544,19.7073,19.5207,19.6373,58900.0
2009-01-22 10:00:00,25.25,25.35,25.2,25.32,56100.0,19.6295,19.7073,19.5906,19.6839,56100.0
2009-01-22 10:10:00,25.33,25.4,25.26,25.4,51500.0,19.6917,19.7461,19.6373,19.7461,51500.0
2009-01-22 10:20:00,25.4,25.44,25.25,25.31,17000.0,19.7461,19.7772,19.6295,19.6762,17000.0
2009-01-22 10:30:00,25.27,25.27,25.15,25.17,42000.0,19.6451,19.6451,19.5518,19.5673,42000.0
2009-01-22 10:40:00,25.15,25.22,25.13,25.16,7600.0,19.5518,19.6062,19.5362,19.5595,7600.0
2009-01-22 10:50:00,25.18,25.23,25.15,25.17,8700.0,19.5751,19.614,19.5518,19.5673,8700.0
2009-01-22 11:00:00,25.15,25.15,25.02,25.05,42600.0,19.5518,19.5518,19.4507,19.474,42600.0
2009-01-22 11:10:00,25.07,25.18,25.07,25.12,8400.0,19.4896,19.5751,19.4896,19.5285,8400.0
2009-01-22 11:20:00,25.12,25.21,25.05,25.09,19500.0,19.5285,19.5984,19.474,19.5051,19500.0
2009-01-22 11:30:00,25.09,25.09,24.93,24.95,73500.0,19.5051,19.5051,19.3807,19.3963,73500.0
2009-01-22 11:40:00,24.95,25.01,24.92,24.97,9400.0,19.3963,19.4429,19.373,19.4118,9400.0
2009-01-22 11:50:00,24.98,25.06,24.87,24.9,45500.0,19.4196,19.4818,19.3341,19.3574,45500.0
2009-01-22 12:00:00,24.9,25.0,24.85,24.98,37000.0,19.3574,19.4352,19.3186,19.4196,37000.0
2009-01-22 12:10:00,24.98,25.12,24.98,25.12,33200.0,19.4196,19.5285,19.4196,19.5285,33200.0
2009-01-22 12:20:00,25.1,25.17,25.06,25.16,10500.0,19.5129,19.5673,19.4818,19.5595,10500.0
2009-01-22 12:30:00,25.15,25.2,25.1,25.18,15600.0,19.5518,19.5906,19.5129,19.5751,15600.0
2009-01-22 12:40:00,25.18,25.31,25.14,25.3,17900.0,19.5751,19.6762,19.544,19.6684,17900.0
2009-01-22 12:50:00,25.27,25.32,25.21,25.25,16300.0,19.6451,19.6839,19.5984,19.6295,16300.0
2009-01-22 13:00:00,25.23,25.36,25.23,25.29,10800.0,19.614,19.715,19.614,19.6606,10800.0
2009-01-22 13:10:00,25.27,25.3,25.17,25.27,7600.0,19.6451,19.6684,19.5673,19.6451,7600.0
2009-01-22 13:20:00,25.28,25.34,25.17,25.28,39100.0,19.6528,19.6995,19.5673,19.6528,39100.0
2009-01-22 13:30:00,25.24,25.32,25.19,25.28,15800.0,19.6217,19.6839,19.5829,19.6528,15800.0
2009-01-22 13:40:00,25.26,25.51,25.26,25.48,107500.0,19.6373,19.8316,19.6373,19.8083,107500.0
2009-01-22 13:50:00,25.48,25.56,25.44,25.5,17000.0,19.8083,19.8705,19.7772,19.8239,17000.0
2009-01-22 14:00:00,25.54,25.78,25.47,25.71,23900.0,19.855,20.0415,19.8005,19.9871,23900.0
2009-01-22 14:10:00,25.71,25.84,25.69,25.79,29200.0,19.9871,20.0882,19.9716,20.0493,29200.0
2009-01-22 14:20:00,25.85,25.85,25.62,25.66,39200.0,20.096,20.096,19.9172,19.9483,39200.0
2009-01-22 14:30:00,25.66,25.74,25.53,25.71,29100.0,19.9483,20.0104,19.8472,19.9871,29100.0
2009-01-22 14:40:00,25.72,25.74,25.49,25.51,71500.0,19.9949,20.0104,19.8161,19.8316,71500.0
2009-01-22 14:50:00,25.51,25.62,25.47,25.62,32800.0,19.8316,19.9172,19.8005,19.9172,32800.0
2009-01-22 15:00:00,25.56,25.62,25.28,25.37,45000.0,19.8705,19.9172,19.6528,19.7228,45000.0
2009-01-22 15:10:00,25.32,25.45,25.28,25.29,31100.0,19.6839,19.785,19.6528,19.6606,31100.0
2009-01-22 15:20:00,25.32,25.49,25.28,25.48,46300.0,19.6839,19.8161,19.6528,19.8083,46300.0
2009-01-22 15:30:00,25.48,25.48,25.3,25.33,31500.0,19.8083,19.8083,19.6684,19.6917,31500.0
2009-01-22 15:40:00,25.34,25.65,25.34,25.65,70700.0,19.6995,19.9405,19.6995,19.9405,70700.0
2009-01-22 15:50:00,25.65,25.65,25.48,25.57,150000.0,19.9405,19.9405,19.8083,19.8783,150000.0
2009-01-23 09:30:00,24.5,24.77,24.36,24.63,90500.0,19.0465,19.2564,18.9376,19.1475,90500.0
2009-01-23 09:40:00,24.65,24.75,24.51,24.62,47800.0,19.1631,19.2408,19.0542,19.1397,47800.0
2009-01-23 09:50:00,24.62,24.78,24.54,24.72,120000.0,19.1397,19.2641,19.0776,19.2175,120000.0
2009-01-23 10:00:00,24.71,24.84,24.7,24.79,134300.0,19.2097,19.3108,19.2019,19.2719,134300.0
2009-01-23 10:10:00,24.77,24.89,24.75,24.89,146600.0,19.2564,19.3496,19.2408,19.3496,146600.0
2009-01-23 10:20:00,24.89,24.96,24.84,24.92,96400.0,19.3496,19.4041,19.3108,19.373,96400.0
2009-01-23 10:30:00,24.92,24.94,24.8,24.8,120200.0,19.373,19.3885,19.2797,19.2797,120200.0
2009-01-23 10:40:00,24.75,24.76,24.65,24.73,12100.0,19.2408,19.2486,19.1631,19.2253,12100.0
2009-01-23 10:50:00,24.74,24.77,24.71,24.72,16200.0,19.233,19.2564,19.2097,19.2175,16200.0
2009-01-23 11:00:00,24.74,24.96,24.74,24.95,41300.0,19.233,19.4041,19.233,19.3963,41300.0
2009-01-23 11:10:00,24.96,25.13,24.9,25.11,32900.0,19.4041,19.5362,19.3574,19.5207,32900.0
2009-01-23 11:20:00,25.11,25.19,24.94,24.94,101400.0,19.5207,19.5829,19.3885,19.3885,101400.0
2009-01-23 11:30:00,24.95,25.0,24.89,24.95,23300.0,19.3963,19.4352,19.3496,19.3963,23300.0
2009-01-23 11:40:00,24.96,25.02,24.84,24.88,51200.0,19.4041,19.4507,19.3108,19.3419,51200.0
2009-01-23 11:50:00,24.89,24.94,24.79,24.84,43200.0,19.3496,19.3885,19.2719,19.3108,43200.0
2009-01-23 12:00:00,24.84,24.89,24.8,24.87,19600.0,19.3108,19.3496,19.2797,19.3341,19600.0
2009-01-23 12:10:00,24.85,24.94,24.85,24.91,22100.0,19.3186,19.3885,19.3186,19.3652,22100.0
2009-01-23 12:20:00,24.91,25.09,24.9,25.04,35000.0,19.3652,19.5051,19.3574,19.4663,35000.0
2009-01-23 12:30:00,25.03,25.03,24.83,24.85,48600.0,19.4585,19.4585,19.303,19.3186,48600.0
2009-01-23 12:40:00,24.83,25.04,24.82,25.0,42100.0,19.303,19.4663,19.2952,19.4352,42100.0
2009-01-23 12:50:00,24.99,25.05,24.88,24.95,32700.0,19.4274,19.474,19.3419,19.3963,32700.0
2009-01-23 13:00:00,24.91,25.0,24.87,24.91,33500.0,19.3652,19.4352,19.3341,19.3652,33500.0
2009-01-23 13:10:00,24.92,25.27,24.91,25.24,55100.0,19.373,19.6451,19.3652,19.6217,55100.0
2009-01-23 13:20:00,25.24,25.26,25.15,25.15,17000.0,19.6217,19.6373,19.5518,19.5518,17000.0
2009-01-23 13:30:00,25.15,25.31,25.13,25.2,34500.0,19.5518,19.6762,19.5362,19.5906,34500.0
2009-01-23 13:40:00,25.2,25.3,25.18,25.26,27000.0,19.5906,19.6684,19.5751,19.6373,27000.0
2009-01-23 13:50:00,25.26,25.31,25.13,25.3,44600.0,19.6373,19.6762,19.5362,19.6684,44600.0
2009-01-23 14:00:00,25.3,25.35,25.18,25.2,33700.0,19.6684,19.7073,19.5751,19.5906,33700.0
2009-01-23 14:10:00,25.18,25.18,25.06,25.13,36700.0,19.5751,19.5751,19.4818,19.5362,36700.0
2009-01-23 14:20:00,25.12,25.29,25.09,25.22,24300.0,19.5285,19.6606,19.5051,19.6062,24300.0
2009-01-23 14:30:00,25.22,25.25,25.02,25.08,44700.0,19.6062,19.6295,19.4507,19.4974,44700.0
2009-01-23 14:40:00,25.1,25.18,24.99,25.14,62000.0,19.5129,19.5751,19.4274,19.544,62000.0
2009-01-23 14:50:00,25.12,25.12,24.9,24.95,34600.0,19.5285,19.5285,19.3574,19.3963,34600.0
2009-01-23 15:00:00,24.96,25.08,24.89,24.94,63200.0,19.4041,19.4974,19.3496,19.3885,63200.0
2009-01-23 15:10:00,24.89,25.06,24.89,25.02,59400.0,19.3496,19.4818,19.3496,19.4507,59400.0
2009-01-23 15:20:00,25.05,25.18,25.01,25.05,45700.0,19.474,19.5751,19.4429,19.474,45700.0
2009-01-23 15:30:00,25.05,25.14,24.99,25.11,37600.0,19.474,19.544,19.4274,19.5207,37600.0
2009-01-23 15:40:00,25.16,25.19,25.1,25.14,54100.0,19.5595,19.5829,19.5129,19.544,54100.0
2009-01-23 15:50:00,25.14,25.22,25.09,25.1,172200.0,19.544,19.6062,19.5051,19.5129,172200.0
2009-01-26 09:30:00,25.32,25.94,25.32,25.62,96400.0,19.6839,20.1659,19.6839,19.9172,96400.0
2009-01-26 09:40:00,25.61,25.93,25.61,25.68,58000.0,19.9094,20.1582,19.9094,19.9638,58000.0
2009-01-26 09:50:00,25.7,25.76,25.66,25.74,66200.0,19.9793,20.026,19.9483,20.0104,66200.0
2009-01-26 10:00:00,25.78,25.94,25.77,25.94,129200.0,20.0415,20.1659,20.0338,20.1659,129200.0
2009-01-26 10:10:00,25.92,25.95,25.84,25.86,48400.0,20.1504,20.1737,20.0882,20.1037,48400.0
2009-01-26 10:20:00,25.86,25.94,25.85,25.87,77400.0,20.1037,20.1659,20.096,20.1115,77400.0
2009-01-26 10:30:00,25.87,25.91,25.8,25.8,70400.0,20.1115,20.1426,20.0571,20.0571,70400.0
2009-01-26 10:40:00,25.79,25.84,25.74,25.81,49600.0,20.0493,20.0882,20.0104,20.0649,49600.0
2009-01-26 10:50:00,25.81,25.82,25.73,25.76,30000.0,20.0649,20.0726,20.0027,20.026,30000.0
2009-01-26 11:00:00,25.75,25.84,25.67,25.68,59400.0,20.0182,20.0882,19.956,19.9638,59400.0
2009-01-26 11:10:00,25.68,25.72,25.58,25.59,35800.0,19.9638,19.9949,19.8861,19.8938,35800.0
2009-01-26 11:20:00,25.59,25.66,25.56,25.66,37900.0,19.8938,19.9483,19.8705,19.9483,37900.0
2009-01-26 11:30:00,25.65,25.72,25.64,25.65,46000.0,19.9405,19.9949,19.9327,19.9405,46000.0
2009-01-26 11:40:00,25.65,25.68,25.55,25.56,57100.0,19.9405,19.9638,19.8627,19.8705,57100.0
2009-01-26 11:50:00,25.56,25.59,25.53,25.57,28400.0,19.8705,19.8938,19.8472,19.8783,28400.0
2009-01-26 12:00:00,25.57,25.65,25.57,25.59,27500.0,19.8783,19.9405,19.8783,19.8938,27500.0
2009-01-26 12:10:00,25.59,25.6,25.54,25.56,42900.0,19.8938,19.9016,19.855,19.8705,42900.0
2009-01-26 12:20:00,25.57,25.73,25.57,25.7,63000.0,19.8783,20.0027,19.8783,19.9793,63000.0
2009-01-26 12:30:00,25.7,25.72,25.54,25.58,26700.0,19.9793,19.9949,19.855,19.8861,26700.0
2009-01-26 12:40:00,25.58,25.66,25.55,25.56,32500.0,19.8861,19.9483,19.8627,19.8705,32500.0
2009-01-26 12:50:00,25.58,25.65,25.52,25.55,35600.0,19.8861,19.9405,19.8394,19.8627,35600.0
2009-01-26 13:00:00,25.55,25.61,25.42,25.44,40700.0,19.8627,19.9094,19.7617,19.7772,40700.0
2009-01-26 13:10:00,25.43,25.49,25.4,25.47,31100.0,19.7694,19.8161,19.7461,19.8005,31100.0
2009-01-26 13:20:00,25.46,25.51,25.38,25.46,23100.0,19.7928,19.8316,19.7306,19.7928,23100.0
2009-01-26 13:30:00,25.46,25.46,25.31,25.36,38400.0,19.7928,19.7928,19.6762,19.715,38400.0
2009-01-26 13:40:00,25.37,25.47,25.37,25.4,34200.0,19.7228,19.8005,19.7228,19.7461,34200.0
2009-01-26 13:50:00,25.4,25.4,25.27,25.35,77800.0,19.7461,19.7461,19.6451,19.7073,77800.0
2009-01-26 14:00:00,25.35,25.35,25.11,25.16,117500.0,19.7073,19.7073,19.5207,19.5595,117500.0
2009-01-26 14:10:00,25.16,25.18,25.03,25.06,79000.0,19.5595,19.5751,19.4585,19.4818,79000.0
2009-01-26 14:20:00,25.05,25.15,25.05,25.11,72200.0,19.474,19.5518,19.474,19.5207,72200.0
2009-01-26 14:30:00,25.12,25.23,25.11,25.17,48100.0,19.5285,19.614,19.5207,19.5673,48100.0
2009-01-26 14:40:00,25.16,25.25,25.06,25.25,39400.0,19.5595,19.6295,19.4818,19.6295,39400.0
2009-01-26 14:50:00,25.25,25.35,25.22,25.32,39400.0,19.6295,19.7073,19.6062,19.6839,39400.0
2009-01-26 15:00:00,25.32,25.47,25.32,25.47,43300.0,19.6839,19.8005,19.6839,19.8005,43300.0
2009-01-26 15:10:00,25.47,25.51,25.32,25.37,56400.0,19.8005,19.8316,19.6839,19.7228,56400.0
2009-01-26 15:20:00,25.39,25.55,25.38,25.44,49300.0,19.7384,19.8627,19.7306,19.7772,49300.0
2009-01-26 15:30:00,25.45,25.47,25.31,25.32,64600.0,19.785,19.8005,19.6762,19.6839,64600.0
2009-01-26 15:40:00,25.31,25.35,25.17,25.3,85300.0,19.6762,19.7073,19.5673,19.6684,85300.0
2009-01-26 15:50:00,25.3,25.31,25.14,25.31,200500.0,19.6684,19.6762,19.544,19.6762,200500.0
2009-01-27 09:30:00,25.8,26.01,25.53,26.01,116700.0,20.0571,20.2203,19.8472,20.2203,116700.0
2009-01-27 09:40:00,26.0,26.01,25.87,25.87,119300.0,20.2126,20.2203,20.1115,20.1115,119300.0
2009-01-27 09:50:00,25.89,25.94,25.83,25.88,21900.0,20.1271,20.1659,20.0804,20.1193,21900.0
2009-01-27 10:00:00,25.87,25.9,25.59,25.64,64100.0,20.1115,20.1348,19.8938,19.9327,64100.0
2009-01-27 10:10:00,25.65,25.77,25.64,25.74,24900.0,19.9405,20.0338,19.9327,20.0104,24900.0
2009-01-27 10:20:00,25.74,25.87,25.74,25.8,17700.0,20.0104,20.1115,20.0104,20.0571,17700.0
2009-01-27 10:30:00,25.81,25.85,25.78,25.82,11100.0,20.0649,20.096,20.0415,20.0726,11100.0
2009-01-27 10:40:00,25.84,25.84,25.72,25.72,9400.0,20.0882,20.0882,19.9949,19.9949,9400.0
2009-01-27 10:50:00,25.76,25.87,25.74,25.87,9900.0,20.026,20.1115,20.0104,20.1115,9900.0
2009-01-27 11:00:00,25.86,25.95,25.84,25.94,24800.0,20.1037,20.1737,20.0882,20.1659,24800.0
2009-01-27 11:10:00,25.92,26.02,25.91,25.99,26900.0,20.1504,20.2281,20.1426,20.2048,26900.0
2009-01-27 11:20:00,25.97,26.03,25.97,26.02,23100.0,20.1892,20.2359,20.1892,20.2281,23100.0
2009-01-27 11:30:00,26.03,26.06,25.95,25.98,40800.0,20.2359,20.2592,20.1737,20.197,40800.0
2009-01-27 11:40:00,25.97,26.06,25.9,26.02,24300.0,20.1892,20.2592,20.1348,20.2281,24300.0
2009-01-27 11:50:00,26.0,26.04,25.93,25.93,14700.0,20.2126,20.2437,20.1582,20.1582,14700.0
2009-01-27 12:00:00,25.93,25.99,25.89,25.98,12000.0,20.1582,20.2048,20.1271,20.197,12000.0
2009-01-27 12:10:00,25.99,26.04,25.98,26.01,34300.0,20.2048,20.2437,20.197,20.2203,34300.0
2009-01-27 12:20:00,26.0,26.11,25.98,26.11,90500.0,20.2126,20.2981,20.197,20.2981,90500.0
2009-01-27 12:30:00,26.12,26.18,26.12,26.16,42300.0,20.3059,20.3525,20.3059,20.337,42300.0
2009-01-27 12:40:00,26.17,26.19,26.06,26.09,62900.0,20.3447,20.3603,20.2592,20.2825,62900.0
2009-01-27 12:50:00,26.09,26.17,26.05,26.12,13800.0,20.2825,20.3447,20.2514,20.3059,13800.0
2009-01-27 13:00:00,26.12,26.15,26.02,26.07,18800.0,20.3059,20.3292,20.2281,20.267,18800.0
2009-01-27 13:10:00,26.08,26.14,26.05,26.1,33600.0,20.2748,20.3214,20.2514,20.2903,33600.0
2009-01-27 13:20:00,26.09,26.23,26.08,26.08,23700.0,20.2825,20.3914,20.2748,20.2748,23700.0
2009-01-27 13:30:00,26.09,26.18,26.06,26.08,27900.0,20.2825,20.3525,20.2592,20.2748,27900.0
2009-01-27 13:40:00,26.1,26.21,26.1,26.13,15400.0,20.2903,20.3758,20.2903,20.3136,15400.0
2009-01-27 13:50:00,26.15,26.19,26.05,26.05,31400.0,20.3292,20.3603,20.2514,20.2514,31400.0
2009-01-27 14:00:00,26.03,26.09,25.95,26.03,36200.0,20.2359,20.2825,20.1737,20.2359,36200.0
2009-01-27 14:10:00,26.03,26.08,25.96,26.05,28700.0,20.2359,20.2748,20.1815,20.2514,28700.0
2009-01-27 14:20:00,26.03,26.07,25.91,25.91,46600.0,20.2359,20.267,20.1426,20.1426,46600.0
2009-01-27 14:30:00,25.91,26.05,25.89,25.99,111100.0,20.1426,20.2514,20.1271,20.2048,111100.0
2009-01-27 14:40:00,25.99,26.03,25.9,25.92,168700.0,20.2048,20.2359,20.1348,20.1504,168700.0
2009-01-27 14:50:00,25.93,26.04,25.93,26.02,232100.0,20.1582,20.2437,20.1582,20.2281,232100.0
2009-01-27 15:00:00,26.04,26.07,25.9,26.02,47300.0,20.2437,20.267,20.1348,20.2281,47300.0
2009-01-27 15:10:00,26.05,26.1,25.97,26.05,78300.0,20.2514,20.2903,20.1892,20.2514,78300.0
2009-01-27 15:20:00,26.05,26.13,26.02,26.08,182500.0,20.2514,20.3136,20.2281,20.2748,182500.0
2009-01-27 15:30:00,26.08,26.08,25.94,25.96,56200.0,20.2748,20.2748,20.1659,20.1815,56200.0
2009-01-27 15:40:00,25.99,25.99,25.87,25.94,97900.0,20.2048,20.2048,20.1115,20.1659,97900.0
2009-01-27 15:50:00,25.94,25.98,25.89,25.89,231000.0,20.1659,20.197,20.1271,20.1271,231000.0
2009-01-28 09:30:00,27.67,27.67,27.37,27.53,134700.0,21.5108,21.5108,21.2776,21.402,134700.0
2009-01-28 09:40:00,27.52,27.62,27.4,27.47,88700.0,21.3942,21.472,21.3009,21.3554,88700.0
2009-01-28 09:50:00,27.45,27.45,27.27,27.29,132600.0,21.3398,21.3398,21.1999,21.2154,132600.0
2009-01-28 10:00:00,27.29,27.4,27.29,27.36,69600.0,21.2154,21.3009,21.2154,21.2698,69600.0
2009-01-28 10:10:00,27.36,27.36,27.28,27.34,49200.0,21.2698,21.2698,21.2077,21.2543,49200.0
2009-01-28 10:20:00,27.35,27.35,27.28,27.35,93200.0,21.2621,21.2621,21.2077,21.2621,93200.0
2009-01-28 10:30:00,27.35,27.52,27.34,27.49,140900.0,21.2621,21.3942,21.2543,21.3709,140900.0
2009-01-28 10:40:00,27.49,27.51,27.44,27.49,115800.0,21.3709,21.3865,21.332,21.3709,115800.0
2009-01-28 10:50:00,27.49,27.5,27.45,27.5,39500.0,21.3709,21.3787,21.3398,21.3787,39500.0
2009-01-28 11:00:00,27.5,27.69,27.48,27.66,96300.0,21.3787,21.5264,21.3631,21.5031,96300.0
2009-01-28 11:10:00,27.66,27.66,27.54,27.56,45300.0,21.5031,21.5031,21.4098,21.4253,45300.0
2009-01-28 11:20:00,27.57,27.65,27.57,27.61,45800.0,21.4331,21.4953,21.4331,21.4642,45800.0
2009-01-28 11:30:00,27.61,27.63,27.5,27.5,47600.0,21.4642,21.4797,21.3787,21.3787,47600.0
2009-01-28 11:40:00,27.5,27.57,27.44,27.45,75600.0,21.3787,21.4331,21.332,21.3398,75600.0
2009-01-28 11:50:00,27.46,27.56,27.46,27.56,19800.0,21.3476,21.4253,21.3476,21.4253,19800.0
2009-01-28 12:00:00,27.56,27.6,27.55,27.59,25600.0,21.4253,21.4564,21.4175,21.4486,25600.0
2009-01-28 12:10:00,27.59,27.61,27.57,27.57,31400.0,21.4486,21.4642,21.4331,21.4331,31400.0
2009-01-28 12:20:00,27.59,27.59,27.56,27.59,23000.0,21.4486,21.4486,21.4253,21.4486,23000.0
2009-01-28 12:30:00,27.58,27.6,27.57,27.59,25000.0,21.4409,21.4564,21.4331,21.4486,25000.0
2009-01-28 12:40:00,27.58,27.59,27.57,27.58,11800.0,21.4409,21.4486,21.4331,21.4409,11800.0
2009-01-28 12:50:00,27.58,27.6,27.51,27.53,30900.0,21.4409,21.4564,21.3865,21.402,30900.0
2009-01-28 13:00:00,27.52,27.65,27.5,27.65,27700.0,21.3942,21.4953,21.3787,21.4953,27700.0
2009-01-28 13:10:00,27.65,27.71,27.65,27.69,63300.0,21.4953,21.5419,21.4953,21.5264,63300.0
2009-01-28 13:20:00,27.69,27.83,27.69,27.82,87400.0,21.5264,21.6352,21.5264,21.6274,87400.0
2009-01-28 13:30:00,27.82,27.87,27.82,27.82,25800.0,21.6274,21.6663,21.6274,21.6274,25800.0
2009-01-28 13:40:00,27.82,27.93,27.74,27.93,101900.0,21.6274,21.713,21.5653,21.713,101900.0
2009-01-28 13:50:00,27.94,27.95,27.86,27.86,38300.0,21.7207,21.7285,21.6585,21.6585,38300.0
2009-01-28 14:00:00,27.86,27.93,27.85,27.92,38600.0,21.6585,21.713,21.6508,21.7052,38600.0
2009-01-28 14:10:00,27.92,28.07,27.87,28.07,102800.0,21.7052,21.8218,21.6663,21.8218,102800.0
2009-01-28 14:20:00,28.05,28.12,27.87,27.97,91200.0,21.8063,21.8607,21.6663,21.7441,91200.0
2009-01-28 14:30:00,27.97,27.99,27.76,27.85,63500.0,21.7441,21.7596,21.5808,21.6508,63500.0
2009-01-28 14:40:00,27.85,27.89,27.81,27.87,25700.0,21.6508,21.6819,21.6197,21.6663,25700.0
2009-01-28 14:50:00,27.9,27.94,27.78,27.94,69800.0,21.6896,21.7207,21.5964,21.7207,69800.0
2009-01-28 15:00:00,27.93,27.98,27.69,27.77,83200.0,21.713,21.7518,21.5264,21.5886,83200.0
2009-01-28 15:10:00,27.78,27.84,27.71,27.8,64200.0,21.5964,21.643,21.5419,21.6119,64200.0
2009-01-28 15:20:00,27.79,27.81,27.65,27.7,36200.0,21.6041,21.6197,21.4953,21.5342,36200.0
2009-01-28 15:30:00,27.68,27.78,27.63,27.78,114400.0,21.5186,21.5964,21.4797,21.5964,114400.0
2009-01-28 15:40:00,27.78,27.88,27.78,27.88,104200.0,21.5964,21.6741,21.5964,21.6741,104200.0
2009-01-28 15:50:00,27.87,27.92,27.78,27.85,295600.0,21.6663,21.7052,21.5964,21.6508,295600.0
2009-01-29 09:30:00,27.06,27.52,27.04,27.09,28800.0,21.0366,21.3942,21.0211,21.0599,28800.0
2009-01-29 09:40:00,27.1,27.18,27.03,27.14,86500.0,21.0677,21.1299,21.0133,21.0988,86500.0
2009-01-29 09:50:00,27.14,27.18,27.06,27.08,80000.0,21.0988,21.1299,21.0366,21.0522,80000.0
2009-01-29 10:00:00,27.08,27.08,26.96,27.01,62200.0,21.0522,21.0522,20.9589,20.9978,62200.0
2009-01-29 10:10:00,27.01,27.07,26.97,27.05,61200.0,20.9978,21.0444,20.9667,21.0288,61200.0
2009-01-29 10:20:00,27.07,27.08,26.98,27.07,32100.0,21.0444,21.0522,20.9744,21.0444,32100.0
2009-01-29 10:30:00,27.07,27.07,26.99,27.06,77900.0,21.0444,21.0444,20.9822,21.0366,77900.0
2009-01-29 10:40:00,27.05,27.17,27.04,27.15,74700.0,21.0288,21.1221,21.0211,21.1066,74700.0
2009-01-29 10:50:00,27.16,27.23,27.12,27.21,34500.0,21.1144,21.1688,21.0833,21.1532,34500.0
2009-01-29 11:00:00,27.21,27.21,27.09,27.11,60000.0,21.1532,21.1532,21.0599,21.0755,60000.0
2009-01-29 11:10:00,27.12,27.17,27.11,27.13,42800.0,21.0833,21.1221,21.0755,21.091,42800.0
2009-01-29 11:20:00,27.12,27.13,27.03,27.03,26900.0,21.0833,21.091,21.0133,21.0133,26900.0
2009-01-29 11:30:00,27.0,27.02,26.95,26.95,86000.0,20.99,21.0055,20.9511,20.9511,86000.0
2009-01-29 11:40:00,26.95,26.97,26.87,26.93,38200.0,20.9511,20.9667,20.8889,20.9356,38200.0
2009-01-29 11:50:00,26.93,26.95,26.91,26.91,24500.0,20.9356,20.9511,20.92,20.92,24500.0
2009-01-29 12:00:00,26.91,26.91,26.8,26.91,37600.0,20.92,20.92,20.8345,20.92,37600.0
2009-01-29 12:10:00,26.9,26.94,26.88,26.94,18100.0,20.9122,20.9433,20.8967,20.9433,18100.0
2009-01-29 12:20:00,26.93,27.0,26.93,26.99,29200.0,20.9356,20.99,20.9356,20.9822,29200.0
2009-01-29 12:30:00,26.99,27.01,26.96,26.98,39900.0,20.9822,20.9978,20.9589,20.9744,39900.0
2009-01-29 12:40:00,26.97,26.97,26.82,26.83,82500.0,20.9667,20.9667,20.85,20.8578,82500.0
2009-01-29 12:50:00,26.81,26.81,26.62,26.65,45400.0,20.8423,20.8423,20.6946,20.7179,45400.0
2009-01-29 13:00:00,26.66,26.67,26.58,26.61,79500.0,20.7257,20.7334,20.6635,20.6868,79500.0
2009-01-29 13:10:00,26.6,26.75,26.57,26.66,177100.0,20.679,20.7956,20.6557,20.7257,177100.0
2009-01-29 13:20:00,26.65,26.73,26.64,26.68,41400.0,20.7179,20.7801,20.7101,20.7412,41400.0
2009-01-29 13:30:00,26.69,26.69,26.64,26.64,29300.0,20.749,20.749,20.7101,20.7101,29300.0
2009-01-29 13:40:00,26.64,26.7,26.62,26.63,52000.0,20.7101,20.7568,20.6946,20.7023,52000.0
2009-01-29 13:50:00,26.59,26.66,26.54,26.66,31900.0,20.6712,20.7257,20.6324,20.7257,31900.0
2009-01-29 14:00:00,26.66,26.72,26.63,26.7,68100.0,20.7257,20.7723,20.7023,20.7568,68100.0
2009-01-29 14:10:00,26.69,26.7,26.64,26.69,25700.0,20.749,20.7568,20.7101,20.749,25700.0
2009-01-29 14:20:00,26.69,26.81,26.69,26.8,95600.0,20.749,20.8423,20.749,20.8345,95600.0
2009-01-29 14:30:00,26.78,26.79,26.71,26.76,36900.0,20.8189,20.8267,20.7645,20.8034,36900.0
2009-01-29 14:40:00,26.75,26.81,26.71,26.72,64800.0,20.7956,20.8423,20.7645,20.7723,64800.0
2009-01-29 14:50:00,26.72,26.8,26.71,26.74,72400.0,20.7723,20.8345,20.7645,20.7879,72400.0
2009-01-29 15:00:00,26.75,26.86,26.74,26.81,91400.0,20.7956,20.8811,20.7879,20.8423,91400.0
2009-01-29 15:10:00,26.83,26.83,26.75,26.8,64700.0,20.8578,20.8578,20.7956,20.8345,64700.0
2009-01-29 15:20:00,26.81,26.85,26.75,26.8,192700.0,20.8423,20.8734,20.7956,20.8345,192700.0
2009-01-29 15:30:00,26.8,26.8,26.67,26.7,197800.0,20.8345,20.8345,20.7334,20.7568,197800.0
2009-01-29 15:40:00,26.7,26.81,26.62,26.67,157000.0,20.7568,20.8423,20.6946,20.7334,157000.0
2009-01-29 15:50:00,26.68,26.83,26.67,26.82,411200.0,20.7412,20.8578,20.7334,20.85,411200.0
2009-01-30 09:30:00,26.92,27.14,26.75,27.06,32300.0,20.9278,21.0988,20.7956,21.0366,32300.0
2009-01-30 09:40:00,27.06,27.13,26.95,27.01,27400.0,21.0366,21.091,20.9511,20.9978,27400.0
2009-01-30 09:50:00,27.04,27.14,26.85,26.86,57300.0,21.0211,21.0988,20.8734,20.8811,57300.0
2009-01-30 10:00:00,26.86,26.89,26.72,26.75,93500.0,20.8811,20.9045,20.7723,20.7956,93500.0
2009-01-30 10:10:00,26.76,26.77,26.63,26.64,130500.0,20.8034,20.8112,20.7023,20.7101,130500.0
2009-01-30 10:20:00,26.65,26.72,26.55,26.56,38100.0,20.7179,20.7723,20.6401,20.6479,38100.0
2009-01-30 10:30:00,26.56,26.56,26.42,26.42,203300.0,20.6479,20.6479,20.5391,20.5391,203300.0
2009-01-30 10:40:00,26.41,26.53,26.39,26.51,212400.0,20.5313,20.6246,20.5158,20.609,212400.0
2009-01-30 10:50:00,26.5,26.59,26.4,26.56,65100.0,20.6013,20.6712,20.5235,20.6479,65100.0
2009-01-30 11:00:00,26.57,26.65,26.53,26.55,46200.0,20.6557,20.7179,20.6246,20.6401,46200.0
2009-01-30 11:10:00,26.54,26.54,26.3,26.32,68100.0,20.6324,20.6324,20.4458,20.4613,68100.0
2009-01-30 11:20:00,26.3,26.35,26.19,26.25,123900.0,20.4458,20.4847,20.3603,20.4069,123900.0
2009-01-30 11:30:00,26.24,26.3,26.2,26.28,120500.0,20.3991,20.4458,20.3681,20.4302,120500.0
2009-01-30 11:40:00,26.3,26.38,26.28,26.37,28500.0,20.4458,20.508,20.4302,20.5002,28500.0
2009-01-30 11:50:00,26.37,26.38,26.34,26.36,13600.0,20.5002,20.508,20.4769,20.4924,13600.0
2009-01-30 12:00:00,26.36,26.38,26.29,26.37,18000.0,20.4924,20.508,20.438,20.5002,18000.0
2009-01-30 12:10:00,26.38,26.5,26.38,26.48,34900.0,20.508,20.6013,20.508,20.5857,34900.0
2009-01-30 12:20:00,26.47,26.51,26.47,26.49,39500.0,20.578,20.609,20.578,20.5935,39500.0
2009-01-30 12:30:00,26.5,26.51,26.45,26.48,24400.0,20.6013,20.609,20.5624,20.5857,24400.0
2009-01-30 12:40:00,26.48,26.56,26.48,26.55,16000.0,20.5857,20.6479,20.5857,20.6401,16000.0
2009-01-30 12:50:00,26.56,26.68,26.55,26.65,66200.0,20.6479,20.7412,20.6401,20.7179,66200.0
2009-01-30 13:00:00,26.65,26.78,26.65,26.78,66400.0,20.7179,20.8189,20.7179,20.8189,66400.0
2009-01-30 13:10:00,26.8,26.8,26.68,26.72,25000.0,20.8345,20.8345,20.7412,20.7723,25000.0
2009-01-30 13:20:00,26.7,26.74,26.53,26.64,97400.0,20.7568,20.7879,20.6246,20.7101,97400.0
2009-01-30 13:30:00,26.65,26.65,26.5,26.53,94600.0,20.7179,20.7179,20.6013,20.6246,94600.0
2009-01-30 13:40:00,26.52,26.56,26.45,26.54,71100.0,20.6168,20.6479,20.5624,20.6324,71100.0
2009-01-30 13:50:00,26.54,26.61,26.52,26.56,35700.0,20.6324,20.6868,20.6168,20.6479,35700.0
2009-01-30 14:00:00,26.57,26.68,26.55,26.63,63200.0,20.6557,20.7412,20.6401,20.7023,63200.0
2009-01-30 14:10:00,26.63,26.71,26.6,26.68,43700.0,20.7023,20.7645,20.679,20.7412,43700.0
2009-01-30 14:20:00,26.68,26.8,26.6,26.74,24300.0,20.7412,20.8345,20.679,20.7879,24300.0
2009-01-30 14:30:00,26.75,26.8,26.67,26.7,25900.0,20.7956,20.8345,20.7334,20.7568,25900.0
2009-01-30 14:40:00,26.68,26.69,26.6,26.63,9800.0,20.7412,20.749,20.679,20.7023,9800.0
2009-01-30 14:50:00,26.62,26.65,26.54,26.61,27200.0,20.6946,20.7179,20.6324,20.6868,27200.0
2009-01-30 15:00:00,26.6,26.72,26.58,26.62,39900.0,20.679,20.7723,20.6635,20.6946,39900.0
2009-01-30 15:10:00,26.6,26.77,26.59,26.59,63800.0,20.679,20.8112,20.6712,20.6712,63800.0
2009-01-30 15:20:00,26.58,26.62,26.48,26.48,58600.0,20.6635,20.6946,20.5857,20.5857,58600.0
2009-01-30 15:30:00,26.48,26.5,26.36,26.4,125200.0,20.5857,20.6013,20.4924,20.5235,125200.0
2009-01-30 15:40:00,26.39,26.61,26.39,26.52,145700.0,20.5158,20.6868,20.5158,20.6168,145700.0
2009-01-30 15:50:00,26.55,26.61,26.48,26.54,340600.0,20.6401,20.6868,20.5857,20.6324,340600.0
2009-02-02 09:30:00,25.93,26.2,25.91,26.16,54400.0,20.1582,20.3681,20.1426,20.337,54400.0
2009-02-02 09:40:00,26.17,26.2,26.05,26.13,46600.0,20.3447,20.3681,20.2514,20.3136,46600.0
2009-02-02 09:50:00,26.15,26.2,26.05,26.13,53000.0,20.3292,20.3681,20.2514,20.3136,53000.0
2009-02-02 10:00:00,26.15,26.28,26.13,26.25,66500.0,20.3292,20.4302,20.3136,20.4069,66500.0
2009-02-02 10:10:00,26.26,26.47,26.24,26.44,151500.0,20.4147,20.578,20.3991,20.5546,151500.0
2009-02-02 10:20:00,26.44,26.47,26.32,26.43,58400.0,20.5546,20.578,20.4613,20.5469,58400.0
2009-02-02 10:30:00,26.44,26.5,26.36,26.43,98200.0,20.5546,20.6013,20.4924,20.5469,98200.0
2009-02-02 10:40:00,26.44,26.45,26.32,26.33,26200.0,20.5546,20.5624,20.4613,20.4691,26200.0
2009-02-02 10:50:00,26.35,26.35,26.25,26.31,81700.0,20.4847,20.4847,20.4069,20.4536,81700.0
2009-02-02 11:00:00,26.29,26.31,26.21,26.23,15800.0,20.438,20.4536,20.3758,20.3914,15800.0
2009-02-02 11:10:00,26.25,26.3,26.23,26.29,23500.0,20.4069,20.4458,20.3914,20.438,23500.0
2009-02-02 11:20:00,26.29,26.29,26.19,26.27,14100.0,20.438,20.438,20.3603,20.4225,14100.0
2009-02-02 11:30:00,26.28,26.36,26.26,26.29,21600.0,20.4302,20.4924,20.4147,20.438,21600.0
2009-02-02 11:40:00,26.27,26.36,26.25,26.33,26300.0,20.4225,20.4924,20.4069,20.4691,26300.0
2009-02-02 11:50:00,26.34,26.37,26.28,26.32,9000.0,20.4769,20.5002,20.4302,20.4613,9000.0
2009-02-02 12:00:00,26.31,26.46,26.31,26.35,32900.0,20.4536,20.5702,20.4536,20.4847,32900.0
2009-02-02 12:10:00,26.35,26.41,26.34,26.39,18400.0,20.4847,20.5313,20.4769,20.5158,18400.0
2009-02-02 12:20:00,26.41,26.41,26.34,26.39,85700.0,20.5313,20.5313,20.4769,20.5158,85700.0
2009-02-02 12:30:00,26.39,26.56,26.39,26.56,25100.0,20.5158,20.6479,20.5158,20.6479,25100.0
2009-02-02 12:40:00,26.58,26.61,26.53,26.59,25500.0,20.6635,20.6868,20.6246,20.6712,25500.0
2009-02-02 12:50:00,26.58,26.61,26.56,26.57,18900.0,20.6635,20.6868,20.6479,20.6557,18900.0
2009-02-02 13:00:00,26.57,26.57,26.48,26.49,11300.0,20.6557,20.6557,20.5857,20.5935,11300.0
2009-02-02 13:10:00,26.49,26.49,26.36,26.39,9900.0,20.5935,20.5935,20.4924,20.5158,9900.0
2009-02-02 13:20:00,26.4,26.4,26.32,26.35,12200.0,20.5235,20.5235,20.4613,20.4847,12200.0
2009-02-02 13:30:00,26.33,26.37,26.29,26.37,68200.0,20.4691,20.5002,20.438,20.5002,68200.0
2009-02-02 13:40:00,26.36,26.4,26.35,26.39,14900.0,20.4924,20.5235,20.4847,20.5158,14900.0
2009-02-02 13:50:00,26.39,26.39,26.2,26.22,49400.0,20.5158,20.5158,20.3681,20.3836,49400.0
2009-02-02 14:00:00,26.22,26.26,26.19,26.22,21100.0,20.3836,20.4147,20.3603,20.3836,21100.0
2009-02-02 14:10:00,26.22,26.29,26.2,26.29,48900.0,20.3836,20.438,20.3681,20.438,48900.0
2009-02-02 14:20:00,26.26,26.27,26.18,26.25,57800.0,20.4147,20.4225,20.3525,20.4069,57800.0
2009-02-02 14:30:00,26.23,26.26,26.13,26.15,37600.0,20.3914,20.4147,20.3136,20.3292,37600.0
2009-02-02 14:40:00,26.14,26.23,26.13,26.17,30000.0,20.3214,20.3914,20.3136,20.3447,30000.0
2009-02-02 14:50:00,26.17,26.21,26.14,26.18,23500.0,20.3447,20.3758,20.3214,20.3525,23500.0
2009-02-02 15:00:00,26.15,26.29,26.12,26.29,32600.0,20.3292,20.438,20.3059,20.438,32600.0
2009-02-02 15:10:00,26.29,26.35,26.24,26.34,21400.0,20.438,20.4847,20.3991,20.4769,21400.0
2009-02-02 15:20:00,26.31,26.36,26.27,26.33,71200.0,20.4536,20.4924,20.4225,20.4691,71200.0
2009-02-02 15:30:00,26.35,26.46,26.35,26.42,51600.0,20.4847,20.5702,20.4847,20.5391,51600.0
2009-02-02 15:40:00,26.43,26.54,26.38,26.39,59500.0,20.5469,20.6324,20.508,20.5158,59500.0
2009-02-02 15:50:00,26.4,26.44,26.27,26.35,222000.0,20.5235,20.5546,20.4225,20.4847,222000.0
2009-02-03 09:30:00,27.17,27.19,26.85,26.98,55400.0,21.1221,21.1377,20.8734,20.9744,55400.0
2009-02-03 09:40:00,26.93,27.03,26.85,26.93,54700.0,20.9356,21.0133,20.8734,20.9356,54700.0
2009-02-03 09:50:00,26.96,27.09,26.88,27.06,66000.0,20.9589,21.0599,20.8967,21.0366,66000.0
2009-02-03 10:00:00,27.07,27.23,27.04,27.16,101100.0,21.0444,21.1688,21.0211,21.1144,101100.0
2009-02-03 10:10:00,27.17,27.17,26.95,26.96,156300.0,21.1221,21.1221,20.9511,20.9589,156300.0
2009-02-03 10:20:00,26.96,27.01,26.92,26.97,61100.0,20.9589,20.9978,20.9278,20.9667,61100.0
2009-02-03 10:30:00,26.97,27.2,26.96,27.14,47600.0,20.9667,21.1455,20.9589,21.0988,47600.0
2009-02-03 10:40:00,27.15,27.29,27.14,27.24,53800.0,21.1066,21.2154,21.0988,21.1766,53800.0
2009-02-03 10:50:00,27.25,27.28,27.16,27.21,36000.0,21.1843,21.2077,21.1144,21.1532,36000.0
2009-02-03 11:00:00,27.19,27.37,27.18,27.28,60800.0,21.1377,21.2776,21.1299,21.2077,60800.0
2009-02-03 11:10:00,27.3,27.39,27.27,27.37,49500.0,21.2232,21.2932,21.1999,21.2776,49500.0
2009-02-03 11:20:00,27.37,27.38,27.3,27.34,78600.0,21.2776,21.2854,21.2232,21.2543,78600.0
2009-02-03 11:30:00,27.34,27.37,27.24,27.26,34700.0,21.2543,21.2776,21.1766,21.1921,34700.0
2009-02-03 11:40:00,27.26,27.28,27.21,27.27,15800.0,21.1921,21.2077,21.1532,21.1999,15800.0
2009-02-03 11:50:00,27.28,27.32,27.24,27.25,47500.0,21.2077,21.2387,21.1766,21.1843,47500.0
2009-02-03 12:00:00,27.25,27.26,27.11,27.13,58900.0,21.1843,21.1921,21.0755,21.091,58900.0
2009-02-03 12:10:00,27.12,27.18,27.06,27.11,59600.0,21.0833,21.1299,21.0366,21.0755,59600.0
2009-02-03 12:20:00,27.11,27.15,27.09,27.12,32700.0,21.0755,21.1066,21.0599,21.0833,32700.0
2009-02-03 12:30:00,27.13,27.17,27.12,27.16,36600.0,21.091,21.1221,21.0833,21.1144,36600.0
2009-02-03 12:40:00,27.16,27.23,27.15,27.19,17200.0,21.1144,21.1688,21.1066,21.1377,17200.0
2009-02-03 12:50:00,27.21,27.23,27.13,27.13,10300.0,21.1532,21.1688,21.091,21.091,10300.0
2009-02-03 13:00:00,27.1,27.16,27.09,27.13,13400.0,21.0677,21.1144,21.0599,21.091,13400.0
2009-02-03 13:10:00,27.13,27.22,27.12,27.21,11400.0,21.091,21.161,21.0833,21.1532,11400.0
2009-02-03 13:20:00,27.21,27.22,27.05,27.09,16800.0,21.1532,21.161,21.0288,21.0599,16800.0
2009-02-03 13:30:00,27.08,27.17,27.06,27.16,18200.0,21.0522,21.1221,21.0366,21.1144,18200.0
2009-02-03 13:40:00,27.17,27.2,27.07,27.09,37800.0,21.1221,21.1455,21.0444,21.0599,37800.0
2009-02-03 13:50:00,27.08,27.13,27.03,27.11,12500.0,21.0522,21.091,21.0133,21.0755,12500.0
2009-02-03 14:00:00,27.11,27.25,27.07,27.25,24800.0,21.0755,21.1843,21.0444,21.1843,24800.0
2009-02-03 14:10:00,27.24,27.38,27.24,27.36,47600.0,21.1766,21.2854,21.1766,21.2698,47600.0
2009-02-03 14:20:00,27.36,27.38,27.23,27.23,37700.0,21.2698,21.2854,21.1688,21.1688,37700.0
2009-02-03 14:30:00,27.22,27.38,27.22,27.33,37500.0,21.161,21.2854,21.161,21.2465,37500.0
2009-02-03 14:40:00,27.33,27.44,27.33,27.4,55600.0,21.2465,21.332,21.2465,21.3009,55600.0
2009-02-03 14:50:00,27.38,27.46,27.35,27.4,52900.0,21.2854,21.3476,21.2621,21.3009,52900.0
2009-02-03 15:00:00,27.4,27.48,27.33,27.47,52000.0,21.3009,21.3631,21.2465,21.3554,52000.0
2009-02-03 15:10:00,27.49,27.52,27.44,27.5,161000.0,21.3709,21.3942,21.332,21.3787,161000.0
2009-02-03 15:20:00,27.51,27.63,27.47,27.57,71500.0,21.3865,21.4797,21.3554,21.4331,71500.0
2009-02-03 15:30:00,27.56,27.62,27.51,27.57,90500.0,21.4253,21.472,21.3865,21.4331,90500.0
2009-02-03 15:40:00,27.57,27.61,27.47,27.51,183700.0,21.4331,21.4642,21.3554,21.3865,183700.0
2009-02-03 15:50:00,27.52,27.73,27.47,27.67,385400.0,21.3942,21.5575,21.3554,21.5108,385400.0
2009-02-04 09:30:00,28.02,28.21,28.01,28.11,62400.0,21.7829,21.9306,21.7752,21.8529,62400.0
2009-02-04 09:40:00,28.11,28.34,28.11,28.27,107200.0,21.8529,22.0317,21.8529,21.9773,107200.0
2009-02-04 09:50:00,28.27,28.4,28.15,28.34,48600.0,21.9773,22.0783,21.884,22.0317,48600.0
2009-02-04 10:00:00,28.37,28.5,28.37,28.46,52700.0,22.055,22.1561,22.055,22.125,52700.0
2009-02-04 10:10:00,28.47,28.54,28.47,28.51,43400.0,22.1328,22.1872,22.1328,22.1639,43400.0
2009-02-04 10:20:00,28.5,28.6,28.48,28.5,81800.0,22.1561,22.2338,22.1405,22.1561,81800.0
2009-02-04 10:30:00,28.5,28.67,28.47,28.57,66100.0,22.1561,22.2882,22.1328,22.2105,66100.0
2009-02-04 10:40:00,28.58,28.65,28.48,28.48,39800.0,22.2183,22.2727,22.1405,22.1405,39800.0
2009-02-04 10:50:00,28.46,28.57,28.39,28.53,51700.0,22.125,22.2105,22.0706,22.1794,51700.0
2009-02-04 11:00:00,28.54,28.58,28.47,28.58,75300.0,22.1872,22.2183,22.1328,22.2183,75300.0
2009-02-04 11:10:00,28.57,28.6,28.45,28.59,66200.0,22.2105,22.2338,22.1172,22.2261,66200.0
2009-02-04 11:20:00,28.58,28.65,28.5,28.5,42800.0,22.2183,22.2727,22.1561,22.1561,42800.0
2009-02-04 11:30:00,28.48,28.52,28.42,28.44,46900.0,22.1405,22.1716,22.0939,22.1094,46900.0
2009-02-04 11:40:00,28.45,28.48,28.4,28.4,16600.0,22.1172,22.1405,22.0783,22.0783,16600.0
2009-02-04 11:50:00,28.41,28.48,28.41,28.44,47000.0,22.0861,22.1405,22.0861,22.1094,47000.0
2009-02-04 12:00:00,28.45,28.58,28.45,28.57,29000.0,22.1172,22.2183,22.1172,22.2105,29000.0
2009-02-04 12:10:00,28.57,28.59,28.52,28.54,31100.0,22.2105,22.2261,22.1716,22.1872,31100.0
2009-02-04 12:20:00,28.53,28.53,28.43,28.44,27600.0,22.1794,22.1794,22.1017,22.1094,27600.0
2009-02-04 12:30:00,28.43,28.48,28.43,28.48,13300.0,22.1017,22.1405,22.1017,22.1405,13300.0
2009-02-04 12:40:00,28.49,28.57,28.46,28.55,5900.0,22.1483,22.2105,22.125,22.195,5900.0
2009-02-04 12:50:00,28.56,28.58,28.53,28.56,61900.0,22.2027,22.2183,22.1794,22.2027,61900.0
2009-02-04 13:00:00,28.56,28.56,28.48,28.53,79300.0,22.2027,22.2027,22.1405,22.1794,79300.0
2009-02-04 13:10:00,28.52,28.52,28.39,28.4,58400.0,22.1716,22.1716,22.0706,22.0783,58400.0
2009-02-04 13:20:00,28.41,28.51,28.41,28.49,59700.0,22.0861,22.1639,22.0861,22.1483,59700.0
2009-02-04 13:30:00,28.49,28.53,28.41,28.41,186100.0,22.1483,22.1794,22.0861,22.0861,186100.0
2009-02-04 13:40:00,28.4,28.4,28.25,28.27,106100.0,22.0783,22.0783,21.9617,21.9773,106100.0
2009-02-04 13:50:00,28.28,28.31,28.11,28.28,55400.0,21.9851,22.0084,21.8529,21.9851,55400.0
2009-02-04 14:00:00,28.29,28.29,28.17,28.21,55500.0,21.9928,21.9928,21.8995,21.9306,55500.0
2009-02-04 14:10:00,28.22,28.34,28.21,28.22,49800.0,21.9384,22.0317,21.9306,21.9384,49800.0
2009-02-04 14:20:00,28.23,28.28,28.15,28.22,55800.0,21.9462,21.9851,21.884,21.9384,55800.0
2009-02-04 14:30:00,28.22,28.32,28.18,28.3,35500.0,21.9384,22.0162,21.9073,22.0006,35500.0
2009-02-04 14:40:00,28.31,28.34,28.17,28.23,38700.0,22.0084,22.0317,21.8995,21.9462,38700.0
2009-02-04 14:50:00,28.23,28.39,28.15,28.38,57200.0,21.9462,22.0706,21.884,22.0628,57200.0
2009-02-04 15:00:00,28.38,28.42,28.26,28.41,76500.0,22.0628,22.0939,21.9695,22.0861,76500.0
2009-02-04 15:10:00,28.39,28.41,28.24,28.33,23900.0,22.0706,22.0861,21.954,22.0239,23900.0
2009-02-04 15:20:00,28.31,28.31,28.17,28.22,25300.0,22.0084,22.0084,21.8995,21.9384,25300.0
2009-02-04 15:30:00,28.21,28.25,28.16,28.2,74800.0,21.9306,21.9617,21.8918,21.9229,74800.0
2009-02-04 15:40:00,28.2,28.25,28.15,28.19,75700.0,21.9229,21.9617,21.884,21.9151,75700.0
2009-02-04 15:50:00,28.19,28.4,28.19,28.21,345300.0,21.9151,22.0783,21.9151,21.9306,345300.0
2009-02-05 09:30:00,27.85,28.03,27.55,27.64,19400.0,21.6508,21.7907,21.4175,21.4875,19400.0
2009-02-05 09:40:00,27.64,27.73,27.58,27.6,58500.0,21.4875,21.5575,21.4409,21.4564,58500.0
2009-02-05 09:50:00,27.6,27.6,27.42,27.48,166500.0,21.4564,21.4564,21.3165,21.3631,166500.0
2009-02-05 10:00:00,27.47,27.51,27.42,27.51,52000.0,21.3554,21.3865,21.3165,21.3865,52000.0
2009-02-05 10:10:00,27.49,27.64,27.47,27.62,40900.0,21.3709,21.4875,21.3554,21.472,40900.0
2009-02-05 10:20:00,27.61,27.66,27.55,27.55,82800.0,21.4642,21.5031,21.4175,21.4175,82800.0
2009-02-05 10:30:00,27.55,27.68,27.53,27.64,45700.0,21.4175,21.5186,21.402,21.4875,45700.0
2009-02-05 10:40:00,27.64,27.8,27.59,27.78,70400.0,21.4875,21.6119,21.4486,21.5964,70400.0
2009-02-05 10:50:00,27.78,28.06,27.76,27.98,127800.0,21.5964,21.814,21.5808,21.7518,127800.0
2009-02-05 11:00:00,27.98,28.08,27.95,28.04,97900.0,21.7518,21.8296,21.7285,21.7985,97900.0
2009-02-05 11:10:00,28.05,28.09,27.96,27.99,140900.0,21.8063,21.8373,21.7363,21.7596,140900.0
2009-02-05 11:20:00,27.99,28.1,27.96,28.08,80500.0,21.7596,21.8451,21.7363,21.8296,80500.0
2009-02-05 11:30:00,28.07,28.17,28.05,28.13,166800.0,21.8218,21.8995,21.8063,21.8684,166800.0
2009-02-05 11:40:00,28.09,28.17,28.08,28.13,56200.0,21.8373,21.8995,21.8296,21.8684,56200.0
2009-02-05 11:50:00,28.13,28.2,28.09,28.18,37600.0,21.8684,21.9229,21.8373,21.9073,37600.0
2009-02-05 12:00:00,28.2,28.39,28.2,28.36,72900.0,21.9229,22.0706,21.9229,22.0472,72900.0
2009-02-05 12:10:00,28.36,28.42,28.32,28.39,71400.0,22.0472,22.0939,22.0162,22.0706,71400.0
2009-02-05 12:20:00,28.4,28.42,28.28,28.28,65500.0,22.0783,22.0939,21.9851,21.9851,65500.0
2009-02-05 12:30:00,28.28,28.3,28.16,28.22,60300.0,21.9851,22.0006,21.8918,21.9384,60300.0
2009-02-05 12:40:00,28.24,28.34,28.21,28.25,29200.0,21.954,22.0317,21.9306,21.9617,29200.0
2009-02-05 12:50:00,28.24,28.43,28.1,28.42,171600.0,21.954,22.1017,21.8451,22.0939,171600.0
2009-02-05 13:00:00,28.43,28.53,28.39,28.53,97700.0,22.1017,22.1794,22.0706,22.1794,97700.0
2009-02-05 13:10:00,28.53,28.56,28.39,28.41,66300.0,22.1794,22.2027,22.0706,22.0861,66300.0
2009-02-05 13:20:00,28.42,28.42,28.35,28.38,38300.0,22.0939,22.0939,22.0395,22.0628,38300.0
2009-02-05 13:30:00,28.39,28.47,28.37,28.39,48400.0,22.0706,22.1328,22.055,22.0706,48400.0
2009-02-05 13:40:00,28.38,28.53,28.35,28.52,122100.0,22.0628,22.1794,22.0395,22.1716,122100.0
2009-02-05 13:50:00,28.5,28.53,28.46,28.46,93600.0,22.1561,22.1794,22.125,22.125,93600.0
2009-02-05 14:00:00,28.46,28.53,28.46,28.5,152500.0,22.125,22.1794,22.125,22.1561,152500.0
2009-02-05 14:10:00,28.5,28.54,28.44,28.49,52100.0,22.1561,22.1872,22.1094,22.1483,52100.0
2009-02-05 14:20:00,28.49,28.61,28.49,28.59,61500.0,22.1483,22.2416,22.1483,22.2261,61500.0
2009-02-05 14:30:00,28.61,28.7,28.5,28.68,147100.0,22.2416,22.3116,22.1561,22.296,147100.0
2009-02-05 14:40:00,28.67,28.7,28.61,28.61,69600.0,22.2882,22.3116,22.2416,22.2416,69600.0
2009-02-05 14:50:00,28.61,28.61,28.42,28.48,62400.0,22.2416,22.2416,22.0939,22.1405,62400.0
2009-02-05 15:00:00,28.48,28.57,28.29,28.31,150600.0,22.1405,22.2105,21.9928,22.0084,150600.0
2009-02-05 15:10:00,28.31,28.53,28.31,28.42,206500.0,22.0084,22.1794,22.0084,22.0939,206500.0
2009-02-05 15:20:00,28.4,28.62,28.4,28.62,72700.0,22.0783,22.2494,22.0783,22.2494,72700.0
2009-02-05 15:30:00,28.62,28.66,28.48,28.52,97000.0,22.2494,22.2805,22.1405,22.1716,97000.0
2009-02-05 15:40:00,28.52,28.61,28.47,28.49,97800.0,22.1716,22.2416,22.1328,22.1483,97800.0
2009-02-05 15:50:00,28.5,28.57,28.42,28.53,238600.0,22.1561,22.2105,22.0939,22.1794,238600.0
2009-02-06 09:30:00,28.81,29.2,28.48,29.2,78800.0,22.3971,22.7003,22.1405,22.7003,78800.0
2009-02-06 09:40:00,29.16,29.32,29.12,29.24,90000.0,22.6692,22.7936,22.6381,22.7314,90000.0
2009-02-06 09:50:00,29.24,29.38,29.19,29.34,52700.0,22.7314,22.8402,22.6925,22.8091,52700.0
2009-02-06 10:00:00,29.35,29.37,29.18,29.21,61300.0,22.8169,22.8324,22.6847,22.708,61300.0
2009-02-06 10:10:00,29.22,29.28,29.2,29.22,39500.0,22.7158,22.7625,22.7003,22.7158,39500.0
2009-02-06 10:20:00,29.22,29.29,29.17,29.26,37200.0,22.7158,22.7702,22.6769,22.7469,37200.0
2009-02-06 10:30:00,29.25,29.33,29.24,29.3,26200.0,22.7391,22.8013,22.7314,22.778,26200.0
2009-02-06 10:40:00,29.3,29.45,29.25,29.45,64800.0,22.778,22.8946,22.7391,22.8946,64800.0
2009-02-06 10:50:00,29.45,29.53,29.38,29.39,92800.0,22.8946,22.9568,22.8402,22.848,92800.0
2009-02-06 11:00:00,29.39,29.49,29.39,29.42,29600.0,22.848,22.9257,22.848,22.8713,29600.0
2009-02-06 11:10:00,29.42,29.5,29.41,29.47,34800.0,22.8713,22.9335,22.8635,22.9102,34800.0
2009-02-06 11:20:00,29.47,29.47,29.4,29.44,55100.0,22.9102,22.9102,22.8558,22.8868,55100.0
2009-02-06 11:30:00,29.44,29.44,29.4,29.4,14100.0,22.8868,22.8868,22.8558,22.8558,14100.0
2009-02-06 11:40:00,29.41,29.45,29.4,29.44,20900.0,22.8635,22.8946,22.8558,22.8868,20900.0
2009-02-06 11:50:00,29.43,29.47,29.42,29.45,11300.0,22.8791,22.9102,22.8713,22.8946,11300.0
2009-02-06 12:00:00,29.45,29.47,29.39,29.43,34200.0,22.8946,22.9102,22.848,22.8791,34200.0
2009-02-06 12:10:00,29.43,29.46,29.32,29.32,23000.0,22.8791,22.9024,22.7936,22.7936,23000.0
2009-02-06 12:20:00,29.33,29.43,29.33,29.33,29300.0,22.8013,22.8791,22.8013,22.8013,29300.0
2009-02-06 12:30:00,29.34,29.46,29.32,29.42,20300.0,22.8091,22.9024,22.7936,22.8713,20300.0
2009-02-06 12:40:00,29.44,29.45,29.36,29.37,62900.0,22.8868,22.8946,22.8247,22.8324,62900.0
2009-02-06 12:50:00,29.36,29.43,29.34,29.42,35300.0,22.8247,22.8791,22.8091,22.8713,35300.0
2009-02-06 13:00:00,29.42,29.49,29.38,29.49,27600.0,22.8713,22.9257,22.8402,22.9257,27600.0
2009-02-06 13:10:00,29.5,29.59,29.48,29.59,41400.0,22.9335,23.0035,22.9179,23.0035,41400.0
2009-02-06 13:20:00,29.59,29.68,29.57,29.66,110700.0,23.0035,23.0734,22.9879,23.0579,110700.0
2009-02-06 13:30:00,29.65,29.75,29.64,29.74,87500.0,23.0501,23.1278,23.0423,23.1201,87500.0
2009-02-06 13:40:00,29.74,29.74,29.67,29.7,56500.0,23.1201,23.1201,23.0657,23.089,56500.0
2009-02-06 13:50:00,29.71,29.74,29.63,29.66,35400.0,23.0967,23.1201,23.0346,23.0579,35400.0
2009-02-06 14:00:00,29.66,29.66,29.45,29.49,87800.0,23.0579,23.0579,22.8946,22.9257,87800.0
2009-02-06 14:10:00,29.51,29.61,29.45,29.49,44200.0,22.9413,23.019,22.8946,22.9257,44200.0
2009-02-06 14:20:00,29.49,29.6,29.49,29.56,55200.0,22.9257,23.0112,22.9257,22.9801,55200.0
2009-02-06 14:30:00,29.57,29.64,29.53,29.55,39500.0,22.9879,23.0423,22.9568,22.9724,39500.0
2009-02-06 14:40:00,29.55,29.6,29.49,29.49,38500.0,22.9724,23.0112,22.9257,22.9257,38500.0
2009-02-06 14:50:00,29.49,29.56,29.44,29.53,44800.0,22.9257,22.9801,22.8868,22.9568,44800.0
2009-02-06 15:00:00,29.52,29.53,29.31,29.35,89100.0,22.949,22.9568,22.7858,22.8169,89100.0
2009-02-06 15:10:00,29.35,29.48,29.31,29.47,74100.0,22.8169,22.9179,22.7858,22.9102,74100.0
2009-02-06 15:20:00,29.48,29.58,29.41,29.54,73300.0,22.9179,22.9957,22.8635,22.9646,73300.0
2009-02-06 15:30:00,29.54,29.62,29.52,29.55,70000.0,22.9646,23.0268,22.949,22.9724,70000.0
2009-02-06 15:40:00,29.56,29.64,29.56,29.57,72100.0,22.9801,23.0423,22.9801,22.9879,72100.0
2009-02-06 15:50:00,29.58,29.68,29.48,29.51,121000.0,22.9957,23.0734,22.9179,22.9413,121000.0
2009-02-09 09:30:00,28.67,29.23,28.57,28.61,139200.0,22.2882,22.7236,22.2105,22.2416,139200.0
2009-02-09 09:40:00,28.63,28.87,28.6,28.86,125700.0,22.2571,22.4437,22.2338,22.436,125700.0
2009-02-09 09:50:00,28.84,28.84,28.71,28.75,43800.0,22.4204,22.4204,22.3193,22.3504,43800.0
2009-02-09 10:00:00,28.74,28.82,28.58,28.63,103300.0,22.3427,22.4049,22.2183,22.2571,103300.0
2009-02-09 10:10:00,28.63,28.68,28.61,28.66,43300.0,22.2571,22.296,22.2416,22.2805,43300.0
2009-02-09 10:20:00,28.66,28.71,28.65,28.68,16300.0,22.2805,22.3193,22.2727,22.296,16300.0
2009-02-09 10:30:00,28.68,28.83,28.66,28.83,18200.0,22.296,22.4126,22.2805,22.4126,18200.0
2009-02-09 10:40:00,28.83,29.05,28.82,29.04,87500.0,22.4126,22.5837,22.4049,22.5759,87500.0
2009-02-09 10:50:00,29.02,29.11,29.0,29.07,89500.0,22.5603,22.6303,22.5448,22.5992,89500.0
2009-02-09 11:00:00,29.07,29.08,28.92,28.97,48900.0,22.5992,22.607,22.4826,22.5215,48900.0
2009-02-09 11:10:00,28.96,28.97,28.89,28.92,20400.0,22.5137,22.5215,22.4593,22.4826,20400.0
2009-02-09 11:20:00,28.92,28.94,28.88,28.91,24700.0,22.4826,22.4981,22.4515,22.4748,24700.0
2009-02-09 11:30:00,28.9,28.91,28.85,28.87,19300.0,22.467,22.4748,22.4282,22.4437,19300.0
2009-02-09 11:40:00,28.85,28.85,28.77,28.78,16000.0,22.4282,22.4282,22.366,22.3738,16000.0
2009-02-09 11:50:00,28.79,28.84,28.79,28.84,10600.0,22.3815,22.4204,22.3815,22.4204,10600.0
2009-02-09 12:00:00,28.85,28.87,28.78,28.8,13700.0,22.4282,22.4437,22.3738,22.3893,13700.0
2009-02-09 12:10:00,28.8,28.92,28.79,28.92,41900.0,22.3893,22.4826,22.3815,22.4826,41900.0
2009-02-09 12:20:00,28.92,28.94,28.87,28.93,12100.0,22.4826,22.4981,22.4437,22.4904,12100.0
2009-02-09 12:30:00,28.93,28.93,28.83,28.86,34000.0,22.4904,22.4904,22.4126,22.436,34000.0
2009-02-09 12:40:00,28.85,28.88,28.8,28.85,9800.0,22.4282,22.4515,22.3893,22.4282,9800.0
2009-02-09 12:50:00,28.85,28.92,28.85,28.9,6400.0,22.4282,22.4826,22.4282,22.467,6400.0
2009-02-09 13:00:00,28.9,28.93,28.9,28.91,11100.0,22.467,22.4904,22.467,22.4748,11100.0
2009-02-09 13:10:00,28.89,28.89,28.83,28.83,15700.0,22.4593,22.4593,22.4126,22.4126,15700.0
2009-02-09 13:20:00,28.82,28.82,28.78,28.78,12800.0,22.4049,22.4049,22.3738,22.3738,12800.0
2009-02-09 13:30:00,28.78,28.78,28.61,28.67,35600.0,22.3738,22.3738,22.2416,22.2882,35600.0
2009-02-09 13:40:00,28.68,28.71,28.66,28.68,16700.0,22.296,22.3193,22.2805,22.296,16700.0
2009-02-09 13:50:00,28.68,28.68,28.65,28.68,41800.0,22.296,22.296,22.2727,22.296,41800.0
2009-02-09 14:00:00,28.68,28.72,28.66,28.68,86100.0,22.296,22.3271,22.2805,22.296,86100.0
2009-02-09 14:10:00,28.68,28.68,28.56,28.59,20800.0,22.296,22.296,22.2027,22.2261,20800.0
2009-02-09 14:20:00,28.6,28.64,28.44,28.47,57500.0,22.2338,22.2649,22.1094,22.1328,57500.0
2009-02-09 14:30:00,28.47,28.55,28.45,28.55,104000.0,22.1328,22.195,22.1172,22.195,104000.0
2009-02-09 14:40:00,28.55,28.55,28.46,28.52,52500.0,22.195,22.195,22.125,22.1716,52500.0
2009-02-09 14:50:00,28.5,28.61,28.5,28.6,40500.0,22.1561,22.2416,22.1561,22.2338,40500.0
2009-02-09 15:00:00,28.59,28.62,28.56,28.58,18600.0,22.2261,22.2494,22.2027,22.2183,18600.0
2009-02-09 15:10:00,28.59,28.63,28.5,28.57,83800.0,22.2261,22.2571,22.1561,22.2105,83800.0
2009-02-09 15:20:00,28.56,28.69,28.56,28.66,53400.0,22.2027,22.3038,22.2027,22.2805,53400.0
2009-02-09 15:30:00,28.67,28.79,28.67,28.71,137100.0,22.2882,22.3815,22.2882,22.3193,137100.0
2009-02-09 15:40:00,28.72,28.77,28.65,28.66,105300.0,22.3271,22.366,22.2727,22.2805,105300.0
2009-02-09 15:50:00,28.66,28.79,28.6,28.79,298100.0,22.2805,22.3815,22.2338,22.3815,298100.0
2009-02-10 09:30:00,28.27,28.28,28.1,28.16,157000.0,21.9773,21.9851,21.8451,21.8918,157000.0
2009-02-10 09:40:00,28.17,28.35,28.1,28.25,21000.0,21.8995,22.0395,21.8451,21.9617,21000.0
2009-02-10 09:50:00,28.27,28.33,28.16,28.18,37600.0,21.9773,22.0239,21.8918,21.9073,37600.0
2009-02-10 10:00:00,28.19,28.23,28.12,28.22,34200.0,21.9151,21.9462,21.8607,21.9384,34200.0
2009-02-10 10:10:00,28.23,28.23,28.05,28.05,55500.0,21.9462,21.9462,21.8063,21.8063,55500.0
2009-02-10 10:20:00,28.05,28.06,27.94,27.96,173100.0,21.8063,21.814,21.7207,21.7363,173100.0
2009-02-10 10:30:00,27.95,28.04,27.93,28.0,42000.0,21.7285,21.7985,21.713,21.7674,42000.0
2009-02-10 10:40:00,27.99,28.04,27.96,28.03,39900.0,21.7596,21.7985,21.7363,21.7907,39900.0
2009-02-10 10:50:00,28.03,28.05,27.95,27.99,42400.0,21.7907,21.8063,21.7285,21.7596,42400.0
2009-02-10 11:00:00,28.0,28.22,27.71,27.79,191500.0,21.7674,21.9384,21.5419,21.6041,191500.0
2009-02-10 11:10:00,27.78,27.83,27.62,27.7,77000.0,21.5964,21.6352,21.472,21.5342,77000.0
2009-02-10 11:20:00,27.72,27.88,27.66,27.73,87500.0,21.5497,21.6741,21.5031,21.5575,87500.0
2009-02-10 11:30:00,27.72,27.72,27.25,27.26,94100.0,21.5497,21.5497,21.1843,21.1921,94100.0
2009-02-10 11:40:00,27.22,27.35,27.13,27.34,61200.0,21.161,21.2621,21.091,21.2543,61200.0
2009-02-10 11:50:00,27.34,27.4,27.22,27.27,83500.0,21.2543,21.3009,21.161,21.1999,83500.0
2009-02-10 12:00:00,27.27,27.34,27.19,27.2,63800.0,21.1999,21.2543,21.1377,21.1455,63800.0
2009-02-10 12:10:00,27.22,27.33,27.22,27.26,49200.0,21.161,21.2465,21.161,21.1921,49200.0
2009-02-10 12:20:00,27.25,27.3,27.14,27.19,76500.0,21.1843,21.2232,21.0988,21.1377,76500.0
2009-02-10 12:30:00,27.19,27.3,27.13,27.29,69200.0,21.1377,21.2232,21.091,21.2154,69200.0
2009-02-10 12:40:00,27.31,27.37,27.26,27.36,28800.0,21.231,21.2776,21.1921,21.2698,28800.0
2009-02-10 12:50:00,27.36,27.43,27.35,27.41,37400.0,21.2698,21.3243,21.2621,21.3087,37400.0
2009-02-10 13:00:00,27.38,27.39,27.15,27.18,127100.0,21.2854,21.2932,21.1066,21.1299,127100.0
2009-02-10 13:10:00,27.19,27.23,27.05,27.06,15700.0,21.1377,21.1688,21.0288,21.0366,15700.0
2009-02-10 13:20:00,27.05,27.05,26.87,26.99,99100.0,21.0288,21.0288,20.8889,20.9822,99100.0
2009-02-10 13:30:00,26.95,27.36,26.95,27.01,127300.0,20.9511,21.2698,20.9511,20.9978,127300.0
2009-02-10 13:40:00,27.01,27.17,26.99,27.12,126800.0,20.9978,21.1221,20.9822,21.0833,126800.0
2009-02-10 13:50:00,27.13,27.15,27.08,27.09,37900.0,21.091,21.1066,21.0522,21.0599,37900.0
2009-02-10 14:00:00,27.08,27.2,27.07,27.1,55700.0,21.0522,21.1455,21.0444,21.0677,55700.0
2009-02-10 14:10:00,27.11,27.11,27.0,27.04,35900.0,21.0755,21.0755,20.99,21.0211,35900.0
2009-02-10 14:20:00,27.05,27.05,26.87,26.87,122900.0,21.0288,21.0288,20.8889,20.8889,122900.0
2009-02-10 14:30:00,26.87,26.87,26.75,26.82,53900.0,20.8889,20.8889,20.7956,20.85,53900.0
2009-02-10 14:40:00,26.82,26.93,26.81,26.86,59500.0,20.85,20.9356,20.8423,20.8811,59500.0
2009-02-10 14:50:00,26.85,26.95,26.77,26.8,218800.0,20.8734,20.9511,20.8112,20.8345,218800.0
2009-02-10 15:00:00,26.82,27.03,26.82,27.01,127500.0,20.85,21.0133,20.85,20.9978,127500.0
2009-02-10 15:10:00,27.01,27.02,26.92,26.93,224200.0,20.9978,21.0055,20.9278,20.9356,224200.0
2009-02-10 15:20:00,26.93,26.93,26.7,26.72,304900.0,20.9356,20.9356,20.7568,20.7723,304900.0
2009-02-10 15:30:00,26.72,26.78,26.61,26.62,218200.0,20.7723,20.8189,20.6868,20.6946,218200.0
2009-02-10 15:40:00,26.61,26.84,26.58,26.77,217900.0,20.6868,20.8656,20.6635,20.8112,217900.0
2009-02-10 15:50:00,26.78,26.86,26.64,26.8,383700.0,20.8189,20.8811,20.7101,20.8345,383700.0
2009-02-11 09:30:00,27.0,27.54,27.0,27.5,109800.0,20.99,21.4098,20.99,21.3787,109800.0
2009-02-11 09:40:00,27.52,27.55,27.36,27.53,61400.0,21.3942,21.4175,21.2698,21.402,61400.0
2009-02-11 09:50:00,27.53,27.6,27.49,27.51,49600.0,21.402,21.4564,21.3709,21.3865,49600.0
2009-02-11 10:00:00,27.49,27.56,27.35,27.42,128400.0,21.3709,21.4253,21.2621,21.3165,128400.0
2009-02-11 10:10:00,27.41,27.47,27.33,27.36,44900.0,21.3087,21.3554,21.2465,21.2698,44900.0
2009-02-11 10:20:00,27.34,27.42,27.27,27.27,49300.0,21.2543,21.3165,21.1999,21.1999,49300.0
2009-02-11 10:30:00,27.28,27.3,27.19,27.23,64900.0,21.2077,21.2232,21.1377,21.1688,64900.0
2009-02-11 10:40:00,27.24,27.46,27.23,27.45,37500.0,21.1766,21.3476,21.1688,21.3398,37500.0
2009-02-11 10:50:00,27.44,27.49,27.38,27.44,48500.0,21.332,21.3709,21.2854,21.332,48500.0
2009-02-11 11:00:00,27.42,27.46,27.29,27.31,35400.0,21.3165,21.3476,21.2154,21.231,35400.0
2009-02-11 11:10:00,27.31,27.53,27.29,27.5,46800.0,21.231,21.402,21.2154,21.3787,46800.0
2009-02-11 11:20:00,27.5,27.5,27.41,27.44,48200.0,21.3787,21.3787,21.3087,21.332,48200.0
2009-02-11 11:30:00,27.44,27.54,27.41,27.41,30400.0,21.332,21.4098,21.3087,21.3087,30400.0
2009-02-11 11:40:00,27.42,27.48,27.37,27.42,28900.0,21.3165,21.3631,21.2776,21.3165,28900.0
2009-02-11 11:50:00,27.42,27.48,27.38,27.42,81000.0,21.3165,21.3631,21.2854,21.3165,81000.0
2009-02-11 12:00:00,27.44,27.49,27.41,27.49,33100.0,21.332,21.3709,21.3087,21.3709,33100.0
2009-02-11 12:10:00,27.5,27.5,27.28,27.35,25200.0,21.3787,21.3787,21.2077,21.2621,25200.0
2009-02-11 12:20:00,27.34,27.46,27.32,27.45,46800.0,21.2543,21.3476,21.2387,21.3398,46800.0
2009-02-11 12:30:00,27.44,27.45,27.34,27.42,26000.0,21.332,21.3398,21.2543,21.3165,26000.0
2009-02-11 12:40:00,27.44,27.49,27.43,27.47,21800.0,21.332,21.3709,21.3243,21.3554,21800.0
2009-02-11 12:50:00,27.48,27.49,27.33,27.42,62800.0,21.3631,21.3709,21.2465,21.3165,62800.0
2009-02-11 13:00:00,27.43,27.48,27.27,27.31,29800.0,21.3243,21.3631,21.1999,21.231,29800.0
2009-02-11 13:10:00,27.3,27.44,27.3,27.41,44300.0,21.2232,21.332,21.2232,21.3087,44300.0
2009-02-11 13:20:00,27.41,27.42,27.27,27.35,37800.0,21.3087,21.3165,21.1999,21.2621,37800.0
2009-02-11 13:30:00,27.34,27.34,27.21,27.22,19600.0,21.2543,21.2543,21.1532,21.161,19600.0
2009-02-11 13:40:00,27.23,27.23,27.0,27.05,37900.0,21.1688,21.1688,20.99,21.0288,37900.0
2009-02-11 13:50:00,27.03,27.13,27.01,27.11,38400.0,21.0133,21.091,20.9978,21.0755,38400.0
2009-02-11 14:00:00,27.13,27.15,27.07,27.09,86800.0,21.091,21.1066,21.0444,21.0599,86800.0
2009-02-11 14:10:00,27.11,27.11,26.99,27.01,27500.0,21.0755,21.0755,20.9822,20.9978,27500.0
2009-02-11 14:20:00,27.01,27.23,27.0,27.18,125500.0,20.9978,21.1688,20.99,21.1299,125500.0
2009-02-11 14:30:00,27.18,27.26,27.16,27.25,17500.0,21.1299,21.1921,21.1144,21.1843,17500.0
2009-02-11 14:40:00,27.26,27.32,27.21,27.22,67900.0,21.1921,21.2387,21.1532,21.161,67900.0
2009-02-11 14:50:00,27.22,27.54,27.22,27.53,167300.0,21.161,21.4098,21.161,21.402,167300.0
2009-02-11 15:00:00,27.53,27.54,27.43,27.47,132900.0,21.402,21.4098,21.3243,21.3554,132900.0
2009-02-11 15:10:00,27.47,27.61,27.47,27.57,92000.0,21.3554,21.4642,21.3554,21.4331,92000.0
2009-02-11 15:20:00,27.55,27.55,27.45,27.52,101400.0,21.4175,21.4175,21.3398,21.3942,101400.0
2009-02-11 15:30:00,27.5,27.55,27.33,27.35,217900.0,21.3787,21.4175,21.2465,21.2621,217900.0
2009-02-11 15:40:00,27.35,27.41,27.29,27.35,240500.0,21.2621,21.3087,21.2154,21.2621,240500.0
2009-02-11 15:50:00,27.35,27.61,27.32,27.53,285800.0,21.2621,21.4642,21.2387,21.402,285800.0
2009-02-12 09:30:00,26.77,26.99,26.57,26.74,72100.0,20.8112,20.9822,20.6557,20.7879,72100.0
2009-02-12 09:40:00,26.74,26.87,26.72,26.83,289300.0,20.7879,20.8889,20.7723,20.8578,289300.0
2009-02-12 09:50:00,26.83,26.83,26.6,26.64,216800.0,20.8578,20.8578,20.679,20.7101,216800.0
2009-02-12 10:00:00,26.62,26.7,26.51,26.7,49400.0,20.6946,20.7568,20.609,20.7568,49400.0
2009-02-12 10:10:00,26.7,26.74,26.59,26.61,79300.0,20.7568,20.7879,20.6712,20.6868,79300.0
2009-02-12 10:20:00,26.61,26.73,26.58,26.7,83500.0,20.6868,20.7801,20.6635,20.7568,83500.0
2009-02-12 10:30:00,26.72,26.73,26.62,26.62,101000.0,20.7723,20.7801,20.6946,20.6946,101000.0
2009-02-12 10:40:00,26.64,26.73,26.61,26.7,46900.0,20.7101,20.7801,20.6868,20.7568,46900.0
2009-02-12 10:50:00,26.73,26.73,26.62,26.65,38400.0,20.7801,20.7801,20.6946,20.7179,38400.0
2009-02-12 11:00:00,26.66,26.71,26.57,26.7,22400.0,20.7257,20.7645,20.6557,20.7568,22400.0
2009-02-12 11:10:00,26.68,26.7,26.55,26.55,32000.0,20.7412,20.7568,20.6401,20.6401,32000.0
2009-02-12 11:20:00,26.54,26.68,26.54,26.65,15900.0,20.6324,20.7412,20.6324,20.7179,15900.0
2009-02-12 11:30:00,26.66,26.76,26.66,26.73,33700.0,20.7257,20.8034,20.7257,20.7801,33700.0
2009-02-12 11:40:00,26.74,26.86,26.74,26.82,42700.0,20.7879,20.8811,20.7879,20.85,42700.0
2009-02-12 11:50:00,26.82,26.85,26.75,26.75,25700.0,20.85,20.8734,20.7956,20.7956,25700.0
2009-02-12 12:00:00,26.74,26.86,26.74,26.84,78300.0,20.7879,20.8811,20.7879,20.8656,78300.0
2009-02-12 12:10:00,26.84,26.86,26.79,26.86,24500.0,20.8656,20.8811,20.8267,20.8811,24500.0
2009-02-12 12:20:00,26.87,27.0,26.87,27.0,19600.0,20.8889,20.99,20.8889,20.99,19600.0
2009-02-12 12:30:00,27.0,27.0,26.93,26.93,15000.0,20.99,20.99,20.9356,20.9356,15000.0
2009-02-12 12:40:00,26.94,26.95,26.83,26.83,24700.0,20.9433,20.9511,20.8578,20.8578,24700.0
2009-02-12 12:50:00,26.84,26.86,26.8,26.83,17900.0,20.8656,20.8811,20.8345,20.8578,17900.0
2009-02-12 13:00:00,26.85,26.88,26.83,26.88,82600.0,20.8734,20.8967,20.8578,20.8967,82600.0
2009-02-12 13:10:00,26.89,26.94,26.79,26.8,37400.0,20.9045,20.9433,20.8267,20.8345,37400.0
2009-02-12 13:20:00,26.78,26.83,26.75,26.77,34300.0,20.8189,20.8578,20.7956,20.8112,34300.0
2009-02-12 13:30:00,26.77,26.78,26.67,26.69,63900.0,20.8112,20.8189,20.7334,20.749,63900.0
2009-02-12 13:40:00,26.7,26.71,26.65,26.69,28200.0,20.7568,20.7645,20.7179,20.749,28200.0
2009-02-12 13:50:00,26.7,26.81,26.7,26.79,54200.0,20.7568,20.8423,20.7568,20.8267,54200.0
2009-02-12 14:00:00,26.77,26.78,26.67,26.75,25000.0,20.8112,20.8189,20.7334,20.7956,25000.0
2009-02-12 14:10:00,26.75,26.83,26.75,26.76,39800.0,20.7956,20.8578,20.7956,20.8034,39800.0
2009-02-12 14:20:00,26.77,26.8,26.68,26.7,23700.0,20.8112,20.8345,20.7412,20.7568,23700.0
2009-02-12 14:30:00,26.7,26.75,26.62,26.64,51100.0,20.7568,20.7956,20.6946,20.7101,51100.0
2009-02-12 14:40:00,26.65,26.65,26.54,26.58,47300.0,20.7179,20.7179,20.6324,20.6635,47300.0
2009-02-12 14:50:00,26.58,26.6,26.44,26.48,95700.0,20.6635,20.679,20.5546,20.5857,95700.0
2009-02-12 15:00:00,26.49,26.52,26.41,26.52,73400.0,20.5935,20.6168,20.5313,20.6168,73400.0
2009-02-12 15:10:00,26.53,26.66,26.53,26.65,79600.0,20.6246,20.7257,20.6246,20.7179,79600.0
2009-02-12 15:20:00,26.65,26.88,26.59,26.88,106500.0,20.7179,20.8967,20.6712,20.8967,106500.0
2009-02-12 15:30:00,26.89,26.91,26.73,26.82,129500.0,20.9045,20.92,20.7801,20.85,129500.0
2009-02-12 15:40:00,26.81,27.2,26.81,27.01,166400.0,20.8423,21.1455,20.8423,20.9978,166400.0
2009-02-12 15:50:00,27.01,27.4,26.99,27.26,402300.0,20.9978,21.3009,20.9822,21.1921,402300.0
2009-02-13 09:30:00,27.13,28.28,27.05,27.05,66300.0,21.091,21.9851,21.0288,21.0288,66300.0
2009-02-13 09:40:00,27.03,27.09,27.01,27.04,49600.0,21.0133,21.0599,20.9978,21.0211,49600.0
2009-02-13 09:50:00,27.04,27.13,26.97,27.12,44000.0,21.0211,21.091,20.9667,21.0833,44000.0
2009-02-13 10:00:00,27.12,27.18,27.08,27.13,76000.0,21.0833,21.1299,21.0522,21.091,76000.0
2009-02-13 10:10:00,27.14,27.17,27.09,27.15,39500.0,21.0988,21.1221,21.0599,21.1066,39500.0
2009-02-13 10:20:00,27.15,27.27,27.15,27.26,33200.0,21.1066,21.1999,21.1066,21.1921,33200.0
2009-02-13 10:30:00,27.27,27.35,27.27,27.32,15100.0,21.1999,21.2621,21.1999,21.2387,15100.0
2009-02-13 10:40:00,27.35,27.35,27.26,27.27,17300.0,21.2621,21.2621,21.1921,21.1999,17300.0
2009-02-13 10:50:00,27.27,27.35,27.25,27.33,15900.0,21.1999,21.2621,21.1843,21.2465,15900.0
2009-02-13 11:00:00,27.33,27.33,27.23,27.24,13400.0,21.2465,21.2465,21.1688,21.1766,13400.0
2009-02-13 11:10:00,27.27,27.27,27.16,27.17,17200.0,21.1999,21.1999,21.1144,21.1221,17200.0
2009-02-13 11:20:00,27.16,27.16,27.08,27.16,12100.0,21.1144,21.1144,21.0522,21.1144,12100.0
2009-02-13 11:30:00,27.15,27.2,27.14,27.17,24800.0,21.1066,21.1455,21.0988,21.1221,24800.0
2009-02-13 11:40:00,27.18,27.2,27.01,27.02,17500.0,21.1299,21.1455,20.9978,21.0055,17500.0
2009-02-13 11:50:00,27.02,27.09,27.0,27.04,17900.0,21.0055,21.0599,20.99,21.0211,17900.0
2009-02-13 12:00:00,27.04,27.11,27.04,27.08,43800.0,21.0211,21.0755,21.0211,21.0522,43800.0
2009-02-13 12:10:00,27.09,27.12,27.03,27.04,16000.0,21.0599,21.0833,21.0133,21.0211,16000.0
2009-02-13 12:20:00,27.05,27.15,27.03,27.15,27200.0,21.0288,21.1066,21.0133,21.1066,27200.0
2009-02-13 12:30:00,27.15,27.17,27.09,27.09,13300.0,21.1066,21.1221,21.0599,21.0599,13300.0
2009-02-13 12:40:00,27.09,27.11,27.01,27.03,19300.0,21.0599,21.0755,20.9978,21.0133,19300.0
2009-02-13 12:50:00,27.02,27.07,26.99,27.06,19200.0,21.0055,21.0444,20.9822,21.0366,19200.0
2009-02-13 13:00:00,27.05,27.1,27.03,27.09,9600.0,21.0288,21.0677,21.0133,21.0599,9600.0
2009-02-13 13:10:00,27.09,27.15,27.03,27.13,11800.0,21.0599,21.1066,21.0133,21.091,11800.0
2009-02-13 13:20:00,27.15,27.17,27.11,27.15,8100.0,21.1066,21.1221,21.0755,21.1066,8100.0
2009-02-13 13:30:00,27.14,27.16,27.09,27.12,13300.0,21.0988,21.1144,21.0599,21.0833,13300.0
2009-02-13 13:40:00,27.12,27.26,27.1,27.25,24500.0,21.0833,21.1921,21.0677,21.1843,24500.0
2009-02-13 13:50:00,27.26,27.35,27.24,27.28,81700.0,21.1921,21.2621,21.1766,21.2077,81700.0
2009-02-13 14:00:00,27.29,27.34,27.2,27.23,31300.0,21.2154,21.2543,21.1455,21.1688,31300.0
2009-02-13 14:10:00,27.23,27.3,27.18,27.27,29900.0,21.1688,21.2232,21.1299,21.1999,29900.0
2009-02-13 14:20:00,27.27,27.31,27.23,27.27,42600.0,21.1999,21.231,21.1688,21.1999,42600.0
2009-02-13 14:30:00,27.25,27.25,27.17,27.22,40300.0,21.1843,21.1843,21.1221,21.161,40300.0
2009-02-13 14:40:00,27.21,27.27,27.2,27.23,43600.0,21.1532,21.1999,21.1455,21.1688,43600.0
2009-02-13 14:50:00,27.24,27.3,27.2,27.23,18900.0,21.1766,21.2232,21.1455,21.1688,18900.0
2009-02-13 15:00:00,27.24,27.27,27.11,27.13,36800.0,21.1766,21.1999,21.0755,21.091,36800.0
2009-02-13 15:10:00,27.14,27.16,27.07,27.15,36600.0,21.0988,21.1144,21.0444,21.1066,36600.0
2009-02-13 15:20:00,27.13,27.21,27.1,27.19,49600.0,21.091,21.1532,21.0677,21.1377,49600.0
2009-02-13 15:30:00,27.2,27.31,27.17,27.18,34000.0,21.1455,21.231,21.1221,21.1299,34000.0
2009-02-13 15:40:00,27.17,27.26,27.13,27.25,40200.0,21.1221,21.1921,21.091,21.1843,40200.0
2009-02-13 15:50:00,27.25,27.27,27.14,27.19,74100.0,21.1843,21.1999,21.0988,21.1377,74100.0
2009-02-17 09:30:00,24.3,24.8,24.3,24.53,144700.0,18.891,19.2797,18.891,19.0698,144700.0
2009-02-17 09:40:00,24.54,24.6,24.42,24.43,165000.0,19.0776,19.1242,18.9843,18.992,165000.0
2009-02-17 09:50:00,24.41,24.51,24.3,24.45,185000.0,18.9765,19.0542,18.891,19.0076,185000.0
2009-02-17 10:00:00,24.41,24.57,24.36,24.57,118000.0,18.9765,19.1009,18.9376,19.1009,118000.0
2009-02-17 10:10:00,24.57,24.61,24.45,24.46,86700.0,19.1009,19.132,19.0076,19.0154,86700.0
2009-02-17 10:20:00,24.47,24.47,24.39,24.43,111200.0,19.0231,19.0231,18.9609,18.992,111200.0
2009-02-17 10:30:00,24.44,24.57,24.44,24.49,112300.0,18.9998,19.1009,18.9998,19.0387,112300.0
2009-02-17 10:40:00,24.5,24.61,24.49,24.58,77400.0,19.0465,19.132,19.0387,19.1087,77400.0
2009-02-17 10:50:00,24.58,24.67,24.57,24.6,99000.0,19.1087,19.1786,19.1009,19.1242,99000.0
2009-02-17 11:00:00,24.6,24.6,24.52,24.52,23600.0,19.1242,19.1242,19.062,19.062,23600.0
2009-02-17 11:10:00,24.54,24.62,24.53,24.59,77700.0,19.0776,19.1397,19.0698,19.1164,77700.0
2009-02-17 11:20:00,24.59,24.62,24.53,24.55,55800.0,19.1164,19.1397,19.0698,19.0853,55800.0
2009-02-17 11:30:00,24.54,24.57,24.49,24.51,46900.0,19.0776,19.1009,19.0387,19.0542,46900.0
2009-02-17 11:40:00,24.51,24.55,24.5,24.53,24000.0,19.0542,19.0853,19.0465,19.0698,24000.0
2009-02-17 11:50:00,24.54,24.55,24.45,24.53,78800.0,19.0776,19.0853,19.0076,19.0698,78800.0
2009-02-17 12:00:00,24.53,24.59,24.53,24.53,19000.0,19.0698,19.1164,19.0698,19.0698,19000.0
2009-02-17 12:10:00,24.54,24.58,24.52,24.57,63800.0,19.0776,19.1087,19.062,19.1009,63800.0
2009-02-17 12:20:00,24.57,24.57,24.46,24.54,19100.0,19.1009,19.1009,19.0154,19.0776,19100.0
2009-02-17 12:30:00,24.53,24.56,24.52,24.54,10800.0,19.0698,19.0931,19.062,19.0776,10800.0
2009-02-17 12:40:00,24.55,24.57,24.52,24.54,8600.0,19.0853,19.1009,19.062,19.0776,8600.0
2009-02-17 12:50:00,24.53,24.58,24.52,24.57,8800.0,19.0698,19.1087,19.062,19.1009,8800.0
2009-02-17 13:00:00,24.58,24.58,24.5,24.51,37900.0,19.1087,19.1087,19.0465,19.0542,37900.0
2009-02-17 13:10:00,24.51,24.54,24.48,24.49,27900.0,19.0542,19.0776,19.0309,19.0387,27900.0
2009-02-17 13:20:00,24.49,24.5,24.43,24.46,17000.0,19.0387,19.0465,18.992,19.0154,17000.0
2009-02-17 13:30:00,24.46,24.53,24.43,24.5,33400.0,19.0154,19.0698,18.992,19.0465,33400.0
2009-02-17 13:40:00,24.5,24.63,24.5,24.6,60600.0,19.0465,19.1475,19.0465,19.1242,60600.0
2009-02-17 13:50:00,24.61,24.61,24.48,24.54,47000.0,19.132,19.132,19.0309,19.0776,47000.0
2009-02-17 14:00:00,24.54,24.64,24.53,24.61,79600.0,19.0776,19.1553,19.0698,19.132,79600.0
2009-02-17 14:10:00,24.61,24.67,24.61,24.65,37500.0,19.132,19.1786,19.132,19.1631,37500.0
2009-02-17 14:20:00,24.65,24.69,24.56,24.57,64400.0,19.1631,19.1942,19.0931,19.1009,64400.0
2009-02-17 14:30:00,24.57,24.75,24.56,24.72,53200.0,19.1009,19.2408,19.0931,19.2175,53200.0
2009-02-17 14:40:00,24.72,24.72,24.63,24.63,35900.0,19.2175,19.2175,19.1475,19.1475,35900.0
2009-02-17 14:50:00,24.64,24.67,24.57,24.61,62500.0,19.1553,19.1786,19.1009,19.132,62500.0
2009-02-17 15:00:00,24.61,24.67,24.53,24.63,32800.0,19.132,19.1786,19.0698,19.1475,32800.0
2009-02-17 15:10:00,24.63,24.67,24.55,24.55,41600.0,19.1475,19.1786,19.0853,19.0853,41600.0
2009-02-17 15:20:00,24.54,24.62,24.44,24.45,125100.0,19.0776,19.1397,18.9998,19.0076,125100.0
2009-02-17 15:30:00,24.44,24.73,24.44,24.66,178900.0,18.9998,19.2253,18.9998,19.1708,178900.0
2009-02-17 15:40:00,24.66,24.66,24.49,24.5,339700.0,19.1708,19.1708,19.0387,19.0465,339700.0
2009-02-17 15:50:00,24.5,24.53,24.37,24.4,265400.0,19.0465,19.0698,18.9454,18.9687,265400.0
2009-02-18 09:30:00,24.34,24.54,24.24,24.26,101800.0,18.9221,19.0776,18.8443,18.8599,101800.0
2009-02-18 09:40:00,24.23,24.47,24.23,24.34,107200.0,18.8366,19.0231,18.8366,18.9221,107200.0
2009-02-18 09:50:00,24.34,24.35,24.17,24.17,87300.0,18.9221,18.9298,18.7899,18.7899,87300.0
2009-02-18 10:00:00,24.17,24.24,24.03,24.05,47800.0,18.7899,18.8443,18.6811,18.6966,47800.0
2009-02-18 10:10:00,24.03,24.06,23.96,24.0,103100.0,18.6811,18.7044,18.6267,18.6578,103100.0
2009-02-18 10:20:00,24.02,24.17,24.02,24.13,52600.0,18.6733,18.7899,18.6733,18.7588,52600.0
2009-02-18 10:30:00,24.13,24.23,24.12,24.13,111600.0,18.7588,18.8366,18.751,18.7588,111600.0
2009-02-18 10:40:00,24.13,24.21,24.11,24.15,57000.0,18.7588,18.821,18.7433,18.7744,57000.0
2009-02-18 10:50:00,24.16,24.17,24.07,24.07,96000.0,18.7821,18.7899,18.7122,18.7122,96000.0
2009-02-18 11:00:00,24.08,24.09,24.01,24.09,70500.0,18.7199,18.7277,18.6655,18.7277,70500.0
2009-02-18 11:10:00,24.09,24.18,24.08,24.16,149800.0,18.7277,18.7977,18.7199,18.7821,149800.0
2009-02-18 11:20:00,24.16,24.31,24.15,24.28,83100.0,18.7821,18.8988,18.7744,18.8754,83100.0
2009-02-18 11:30:00,24.26,24.3,24.25,24.25,207100.0,18.8599,18.891,18.8521,18.8521,207100.0
2009-02-18 11:40:00,24.25,24.34,24.21,24.24,105600.0,18.8521,18.9221,18.821,18.8443,105600.0
2009-02-18 11:50:00,24.24,24.26,24.17,24.22,131600.0,18.8443,18.8599,18.7899,18.8288,131600.0
2009-02-18 12:00:00,24.22,24.34,24.19,24.32,55400.0,18.8288,18.9221,18.8055,18.9065,55400.0
2009-02-18 12:10:00,24.33,24.36,24.27,24.27,84800.0,18.9143,18.9376,18.8677,18.8677,84800.0
2009-02-18 12:20:00,24.27,24.29,24.21,24.23,65900.0,18.8677,18.8832,18.821,18.8366,65900.0
2009-02-18 12:30:00,24.24,24.27,24.14,24.14,100100.0,18.8443,18.8677,18.7666,18.7666,100100.0
2009-02-18 12:40:00,24.14,24.16,24.1,24.11,39600.0,18.7666,18.7821,18.7355,18.7433,39600.0
2009-02-18 12:50:00,24.11,24.21,24.09,24.2,30400.0,18.7433,18.821,18.7277,18.8132,30400.0
2009-02-18 13:00:00,24.2,24.26,24.13,24.15,84300.0,18.8132,18.8599,18.7588,18.7744,84300.0
2009-02-18 13:10:00,24.15,24.18,24.08,24.08,53900.0,18.7744,18.7977,18.7199,18.7199,53900.0
2009-02-18 13:20:00,24.05,24.16,24.05,24.15,69900.0,18.6966,18.7821,18.6966,18.7744,69900.0
2009-02-18 13:30:00,24.16,24.16,24.03,24.04,82000.0,18.7821,18.7821,18.6811,18.6889,82000.0
2009-02-18 13:40:00,24.04,24.07,24.01,24.06,108500.0,18.6889,18.7122,18.6655,18.7044,108500.0
2009-02-18 13:50:00,24.05,24.09,24.02,24.06,68900.0,18.6966,18.7277,18.6733,18.7044,68900.0
2009-02-18 14:00:00,24.06,24.12,24.01,24.1,146100.0,18.7044,18.751,18.6655,18.7355,146100.0
2009-02-18 14:10:00,24.1,24.11,23.97,24.01,91500.0,18.7355,18.7433,18.6344,18.6655,91500.0
2009-02-18 14:20:00,24.02,24.08,24.0,24.05,67900.0,18.6733,18.7199,18.6578,18.6966,67900.0
2009-02-18 14:30:00,24.04,24.12,24.0,24.02,70600.0,18.6889,18.751,18.6578,18.6733,70600.0
2009-02-18 14:40:00,24.01,24.06,23.97,24.02,185200.0,18.6655,18.7044,18.6344,18.6733,185200.0
2009-02-18 14:50:00,24.03,24.18,23.99,24.14,114900.0,18.6811,18.7977,18.65,18.7666,114900.0
2009-02-18 15:00:00,24.17,24.2,24.08,24.08,134700.0,18.7899,18.8132,18.7199,18.7199,134700.0
2009-02-18 15:10:00,24.09,24.23,24.08,24.16,171100.0,18.7277,18.8366,18.7199,18.7821,171100.0
2009-02-18 15:20:00,24.17,24.22,24.04,24.06,201500.0,18.7899,18.8288,18.6889,18.7044,201500.0
2009-02-18 15:30:00,24.06,24.12,24.04,24.08,149900.0,18.7044,18.751,18.6889,18.7199,149900.0
2009-02-18 15:40:00,24.08,24.17,24.06,24.11,157100.0,18.7199,18.7899,18.7044,18.7433,157100.0
2009-02-18 15:50:00,24.12,24.25,24.09,24.21,339100.0,18.751,18.8521,18.7277,18.821,339100.0
2009-02-19 09:30:00,24.45,24.52,24.3,24.44,136200.0,19.0076,19.062,18.891,18.9998,136200.0
2009-02-19 09:40:00,24.44,24.56,24.42,24.43,83900.0,18.9998,19.0931,18.9843,18.992,83900.0
2009-02-19 09:50:00,24.43,24.52,24.4,24.49,49000.0,18.992,19.062,18.9687,19.0387,49000.0
2009-02-19 10:00:00,24.49,24.49,24.42,24.47,37700.0,19.0387,19.0387,18.9843,19.0231,37700.0
2009-02-19 10:10:00,24.45,24.46,24.33,24.34,50100.0,19.0076,19.0154,18.9143,18.9221,50100.0
2009-02-19 10:20:00,24.34,24.36,24.28,24.35,51500.0,18.9221,18.9376,18.8754,18.9298,51500.0
2009-02-19 10:30:00,24.35,24.36,24.2,24.23,32500.0,18.9298,18.9376,18.8132,18.8366,32500.0
2009-02-19 10:40:00,24.22,24.28,24.21,24.24,24400.0,18.8288,18.8754,18.821,18.8443,24400.0
2009-02-19 10:50:00,24.24,24.25,24.18,24.19,44500.0,18.8443,18.8521,18.7977,18.8055,44500.0
2009-02-19 11:00:00,24.18,24.36,24.18,24.35,48600.0,18.7977,18.9376,18.7977,18.9298,48600.0
2009-02-19 11:10:00,24.35,24.36,24.32,24.33,30800.0,18.9298,18.9376,18.9065,18.9143,30800.0
2009-02-19 11:20:00,24.32,24.34,24.22,24.23,81200.0,18.9065,18.9221,18.8288,18.8366,81200.0
2009-02-19 11:30:00,24.23,24.24,24.14,24.18,60400.0,18.8366,18.8443,18.7666,18.7977,60400.0
2009-02-19 11:40:00,24.19,24.19,24.07,24.09,43600.0,18.8055,18.8055,18.7122,18.7277,43600.0
2009-02-19 11:50:00,24.07,24.14,24.03,24.05,64000.0,18.7122,18.7666,18.6811,18.6966,64000.0
2009-02-19 12:00:00,24.05,24.08,24.0,24.08,56000.0,18.6966,18.7199,18.6578,18.7199,56000.0
2009-02-19 12:10:00,24.08,24.09,23.97,24.01,35800.0,18.7199,18.7277,18.6344,18.6655,35800.0
2009-02-19 12:20:00,24.01,24.05,23.99,24.03,31700.0,18.6655,18.6966,18.65,18.6811,31700.0
2009-02-19 12:30:00,24.03,24.09,24.02,24.09,22200.0,18.6811,18.7277,18.6733,18.7277,22200.0
2009-02-19 12:40:00,24.09,24.09,24.03,24.05,15500.0,18.7277,18.7277,18.6811,18.6966,15500.0
2009-02-19 12:50:00,24.06,24.12,24.06,24.12,24700.0,18.7044,18.751,18.7044,18.751,24700.0
2009-02-19 13:00:00,24.12,24.19,24.1,24.19,29200.0,18.751,18.8055,18.7355,18.8055,29200.0
2009-02-19 13:10:00,24.19,24.23,24.17,24.21,71600.0,18.8055,18.8366,18.7899,18.821,71600.0
2009-02-19 13:20:00,24.21,24.24,24.19,24.24,22100.0,18.821,18.8443,18.8055,18.8443,22100.0
2009-02-19 13:30:00,24.23,24.24,24.18,24.2,13900.0,18.8366,18.8443,18.7977,18.8132,13900.0
2009-02-19 13:40:00,24.18,24.18,24.14,24.15,12500.0,18.7977,18.7977,18.7666,18.7744,12500.0
2009-02-19 13:50:00,24.16,24.17,24.06,24.06,43500.0,18.7821,18.7899,18.7044,18.7044,43500.0
2009-02-19 14:00:00,24.06,24.13,24.06,24.11,10300.0,18.7044,18.7588,18.7044,18.7433,10300.0
2009-02-19 14:10:00,24.12,24.13,23.98,23.98,25500.0,18.751,18.7588,18.6422,18.6422,25500.0
2009-02-19 14:20:00,23.97,24.05,23.97,24.03,31200.0,18.6344,18.6966,18.6344,18.6811,31200.0
2009-02-19 14:30:00,24.02,24.06,23.99,24.05,46500.0,18.6733,18.7044,18.65,18.6966,46500.0
2009-02-19 14:40:00,24.06,24.07,23.95,23.95,50800.0,18.7044,18.7122,18.6189,18.6189,50800.0
2009-02-19 14:50:00,23.96,24.01,23.93,23.94,327300.0,18.6267,18.6655,18.6033,18.6111,327300.0
2009-02-19 15:00:00,23.94,23.97,23.89,23.89,316000.0,18.6111,18.6344,18.5722,18.5722,316000.0
2009-02-19 15:10:00,23.88,23.88,23.76,23.78,192400.0,18.5645,18.5645,18.4712,18.4867,192400.0
2009-02-19 15:20:00,23.78,23.91,23.77,23.87,66100.0,18.4867,18.5878,18.479,18.5567,66100.0
2009-02-19 15:30:00,23.88,23.91,23.76,23.76,145500.0,18.5645,18.5878,18.4712,18.4712,145500.0
2009-02-19 15:40:00,23.77,23.92,23.73,23.84,271000.0,18.479,18.5956,18.4479,18.5334,271000.0
2009-02-19 15:50:00,23.84,23.9,23.7,23.74,446300.0,18.5334,18.58,18.4245,18.4556,446300.0
2009-02-20 09:30:00,22.24,22.74,22.24,22.54,108400.0,17.2895,17.6782,17.2895,17.5227,108400.0
2009-02-20 09:40:00,22.54,22.54,22.46,22.49,158000.0,17.5227,17.5227,17.4606,17.4839,158000.0
2009-02-20 09:50:00,22.49,22.67,22.49,22.61,134100.0,17.4839,17.6238,17.4839,17.5772,134100.0
2009-02-20 10:00:00,22.63,22.78,22.56,22.73,128900.0,17.5927,17.7093,17.5383,17.6705,128900.0
2009-02-20 10:10:00,22.75,22.79,22.69,22.69,138600.0,17.686,17.7171,17.6394,17.6394,138600.0
2009-02-20 10:20:00,22.67,22.75,22.64,22.71,92700.0,17.6238,17.686,17.6005,17.6549,92700.0
2009-02-20 10:30:00,22.69,22.74,22.64,22.72,76300.0,17.6394,17.6782,17.6005,17.6627,76300.0
2009-02-20 10:40:00,22.71,22.76,22.66,22.69,85100.0,17.6549,17.6938,17.616,17.6394,85100.0
2009-02-20 10:50:00,22.66,22.66,22.5,22.53,112100.0,17.616,17.616,17.4916,17.515,112100.0
2009-02-20 11:00:00,22.53,22.56,22.43,22.44,84500.0,17.515,17.5383,17.4372,17.445,84500.0
2009-02-20 11:10:00,22.44,22.45,22.35,22.43,60600.0,17.445,17.4528,17.375,17.4372,60600.0
2009-02-20 11:20:00,22.43,22.45,22.35,22.41,99500.0,17.4372,17.4528,17.375,17.4217,99500.0
2009-02-20 11:30:00,22.4,22.44,22.34,22.42,79700.0,17.4139,17.445,17.3673,17.4295,79700.0
2009-02-20 11:40:00,22.42,22.48,22.39,22.41,77800.0,17.4295,17.4761,17.4061,17.4217,77800.0
2009-02-20 11:50:00,22.42,22.42,22.35,22.35,78000.0,17.4295,17.4295,17.375,17.375,78000.0
2009-02-20 12:00:00,22.35,22.43,22.34,22.43,84600.0,17.375,17.4372,17.3673,17.4372,84600.0
2009-02-20 12:10:00,22.44,22.5,22.39,22.42,114500.0,17.445,17.4916,17.4061,17.4295,114500.0
2009-02-20 12:20:00,22.41,22.42,22.35,22.37,57600.0,17.4217,17.4295,17.375,17.3906,57600.0
2009-02-20 12:30:00,22.37,22.4,22.33,22.35,91800.0,17.3906,17.4139,17.3595,17.375,91800.0
2009-02-20 12:40:00,22.35,22.35,22.15,22.18,104200.0,17.375,17.375,17.2196,17.2429,104200.0
2009-02-20 12:50:00,22.18,22.18,22.13,22.14,55800.0,17.2429,17.2429,17.204,17.2118,55800.0
2009-02-20 13:00:00,22.15,22.19,22.09,22.12,66000.0,17.2196,17.2507,17.1729,17.1962,66000.0
2009-02-20 13:10:00,22.13,22.14,22.01,22.05,145300.0,17.204,17.2118,17.1107,17.1418,145300.0
2009-02-20 13:20:00,22.05,22.13,22.05,22.13,109600.0,17.1418,17.204,17.1418,17.204,109600.0
2009-02-20 13:30:00,22.13,22.2,22.11,22.2,127900.0,17.204,17.2584,17.1885,17.2584,127900.0
2009-02-20 13:40:00,22.19,22.26,22.15,22.18,74900.0,17.2507,17.3051,17.2196,17.2429,74900.0
2009-02-20 13:50:00,22.17,22.31,22.17,22.25,70200.0,17.2351,17.3439,17.2351,17.2973,70200.0
2009-02-20 14:00:00,22.25,22.25,22.14,22.18,96300.0,17.2973,17.2973,17.2118,17.2429,96300.0
2009-02-20 14:10:00,22.18,22.41,22.17,22.35,182200.0,17.2429,17.4217,17.2351,17.375,182200.0
2009-02-20 14:20:00,22.36,22.58,22.31,22.4,192500.0,17.3828,17.5538,17.3439,17.4139,192500.0
2009-02-20 14:30:00,22.4,22.56,22.39,22.52,141700.0,17.4139,17.5383,17.4061,17.5072,141700.0
2009-02-20 14:40:00,22.53,22.64,22.51,22.63,294600.0,17.515,17.6005,17.4994,17.5927,294600.0
2009-02-20 14:50:00,22.63,22.76,22.6,22.6,356600.0,17.5927,17.6938,17.5694,17.5694,356600.0
2009-02-20 15:00:00,22.6,22.63,22.55,22.56,213100.0,17.5694,17.5927,17.5305,17.5383,213100.0
2009-02-20 15:10:00,22.55,22.55,22.45,22.53,156100.0,17.5305,17.5305,17.4528,17.515,156100.0
2009-02-20 15:20:00,22.52,22.54,22.37,22.39,170800.0,17.5072,17.5227,17.3906,17.4061,170800.0
2009-02-20 15:30:00,22.36,22.51,22.3,22.46,204200.0,17.3828,17.4994,17.3362,17.4606,204200.0
2009-02-20 15:40:00,22.46,22.49,22.33,22.42,332800.0,17.4606,17.4839,17.3595,17.4295,332800.0
2009-02-20 15:50:00,22.43,22.47,22.38,22.38,353200.0,17.4372,17.4683,17.3984,17.3984,353200.0
2009-02-23 09:30:00,23.78,24.12,23.44,23.53,198600.0,18.4867,18.751,18.2224,18.2924,198600.0
2009-02-23 09:40:00,23.51,23.51,23.32,23.34,109000.0,18.2768,18.2768,18.1291,18.1447,109000.0
2009-02-23 09:50:00,23.33,23.36,23.25,23.28,152700.0,18.1369,18.1602,18.0747,18.098,152700.0
2009-02-23 10:00:00,23.27,23.31,23.2,23.25,40500.0,18.0902,18.1213,18.0358,18.0747,40500.0
2009-02-23 10:10:00,23.24,23.24,23.1,23.17,80400.0,18.0669,18.0669,17.9581,18.0125,80400.0
2009-02-23 10:20:00,23.17,23.2,23.13,23.15,192200.0,18.0125,18.0358,17.9814,17.997,192200.0
2009-02-23 10:30:00,23.14,23.14,22.97,23.0,103200.0,17.9892,17.9892,17.857,17.8804,103200.0
2009-02-23 10:40:00,23.0,23.07,22.97,23.07,21700.0,17.8804,17.9348,17.857,17.9348,21700.0
2009-02-23 10:50:00,23.07,23.08,22.92,22.92,27800.0,17.9348,17.9425,17.8182,17.8182,27800.0
2009-02-23 11:00:00,22.9,23.01,22.9,22.97,43900.0,17.8026,17.8881,17.8026,17.857,43900.0
2009-02-23 11:10:00,22.98,23.01,22.9,22.9,64500.0,17.8648,17.8881,17.8026,17.8026,64500.0
2009-02-23 11:20:00,22.91,22.96,22.87,22.92,118200.0,17.8104,17.8493,17.7793,17.8182,118200.0
2009-02-23 11:30:00,22.92,22.92,22.84,22.9,73300.0,17.8182,17.8182,17.756,17.8026,73300.0
2009-02-23 11:40:00,22.9,22.9,22.83,22.87,52300.0,17.8026,17.8026,17.7482,17.7793,52300.0
2009-02-23 11:50:00,22.88,22.88,22.79,22.8,112100.0,17.7871,17.7871,17.7171,17.7249,112100.0
2009-02-23 12:00:00,22.79,22.82,22.78,22.81,65400.0,17.7171,17.7404,17.7093,17.7326,65400.0
2009-02-23 12:10:00,22.81,22.86,22.77,22.8,80300.0,17.7326,17.7715,17.7015,17.7249,80300.0
2009-02-23 12:20:00,22.8,22.83,22.79,22.81,54400.0,17.7249,17.7482,17.7171,17.7326,54400.0
2009-02-23 12:30:00,22.81,22.81,22.72,22.73,34000.0,17.7326,17.7326,17.6627,17.6705,34000.0
2009-02-23 12:40:00,22.73,22.73,22.65,22.66,36100.0,17.6705,17.6705,17.6083,17.616,36100.0
2009-02-23 12:50:00,22.66,22.67,22.54,22.54,52900.0,17.616,17.6238,17.5227,17.5227,52900.0
2009-02-23 13:00:00,22.53,22.59,22.51,22.57,287000.0,17.515,17.5616,17.4994,17.5461,287000.0
2009-02-23 13:10:00,22.58,22.62,22.57,22.61,63000.0,17.5538,17.5849,17.5461,17.5772,63000.0
2009-02-23 13:20:00,22.61,22.65,22.59,22.61,39700.0,17.5772,17.6083,17.5616,17.5772,39700.0
2009-02-23 13:30:00,22.63,22.65,22.49,22.57,161700.0,17.5927,17.6083,17.4839,17.5461,161700.0
2009-02-23 13:40:00,22.57,22.63,22.57,22.59,73600.0,17.5461,17.5927,17.5461,17.5616,73600.0
2009-02-23 13:50:00,22.59,22.6,22.54,22.58,47600.0,17.5616,17.5694,17.5227,17.5538,47600.0
2009-02-23 14:00:00,22.57,22.71,22.52,22.67,310400.0,17.5461,17.6549,17.5072,17.6238,310400.0
2009-02-23 14:10:00,22.67,22.8,22.65,22.77,92300.0,17.6238,17.7249,17.6083,17.7015,92300.0
2009-02-23 14:20:00,22.78,22.85,22.75,22.82,113000.0,17.7093,17.7637,17.686,17.7404,113000.0
2009-02-23 14:30:00,22.81,22.85,22.73,22.78,122600.0,17.7326,17.7637,17.6705,17.7093,122600.0
2009-02-23 14:40:00,22.79,22.8,22.67,22.69,112800.0,17.7171,17.7249,17.6238,17.6394,112800.0
2009-02-23 14:50:00,22.69,22.7,22.47,22.48,207600.0,17.6394,17.6471,17.4683,17.4761,207600.0
2009-02-23 15:00:00,22.47,22.65,22.42,22.58,252000.0,17.4683,17.6083,17.4295,17.5538,252000.0
2009-02-23 15:10:00,22.58,22.7,22.52,22.55,231200.0,17.5538,17.6471,17.5072,17.5305,231200.0
2009-02-23 15:20:00,22.55,22.61,22.47,22.58,176600.0,17.5305,17.5772,17.4683,17.5538,176600.0
2009-02-23 15:30:00,22.58,22.68,22.57,22.63,183100.0,17.5538,17.6316,17.5461,17.5927,183100.0
2009-02-23 15:40:00,22.63,22.65,22.52,22.53,375600.0,17.5927,17.6083,17.5072,17.515,375600.0
2009-02-23 15:50:00,22.53,22.55,22.41,22.44,578100.0,17.515,17.5305,17.4217,17.445,578100.0
2009-02-24 09:30:00,22.94,23.08,22.36,22.55,105600.0,17.8337,17.9425,17.3828,17.5305,105600.0
2009-02-24 09:40:00,22.55,22.61,22.48,22.49,330100.0,17.5305,17.5772,17.4761,17.4839,330100.0
2009-02-24 09:50:00,22.49,22.54,22.47,22.49,169800.0,17.4839,17.5227,17.4683,17.4839,169800.0
2009-02-24 10:00:00,22.47,22.49,22.36,22.44,177900.0,17.4683,17.4839,17.3828,17.445,177900.0
2009-02-24 10:10:00,22.46,22.5,22.35,22.42,67800.0,17.4606,17.4916,17.375,17.4295,67800.0
2009-02-24 10:20:00,22.43,22.51,22.37,22.49,76100.0,17.4372,17.4994,17.3906,17.4839,76100.0
2009-02-24 10:30:00,22.5,22.69,22.49,22.61,134200.0,17.4916,17.6394,17.4839,17.5772,134200.0
2009-02-24 10:40:00,22.61,22.81,22.58,22.81,108200.0,17.5772,17.7326,17.5538,17.7326,108200.0
2009-02-24 10:50:00,22.81,22.83,22.69,22.72,113000.0,17.7326,17.7482,17.6394,17.6627,113000.0
2009-02-24 11:00:00,22.71,22.78,22.7,22.71,44000.0,17.6549,17.7093,17.6471,17.6549,44000.0
2009-02-24 11:10:00,22.7,22.8,22.68,22.69,69100.0,17.6471,17.7249,17.6316,17.6394,69100.0
2009-02-24 11:20:00,22.7,22.75,22.65,22.66,148100.0,17.6471,17.686,17.6083,17.616,148100.0
2009-02-24 11:30:00,22.67,22.68,22.6,22.62,47500.0,17.6238,17.6316,17.5694,17.5849,47500.0
2009-02-24 11:40:00,22.61,22.68,22.59,22.6,120300.0,17.5772,17.6316,17.5616,17.5694,120300.0
2009-02-24 11:50:00,22.59,22.62,22.56,22.57,52400.0,17.5616,17.5849,17.5383,17.5461,52400.0
2009-02-24 12:00:00,22.58,22.64,22.57,22.58,88500.0,17.5538,17.6005,17.5461,17.5538,88500.0
2009-02-24 12:10:00,22.58,22.59,22.51,22.56,53200.0,17.5538,17.5616,17.4994,17.5383,53200.0
2009-02-24 12:20:00,22.56,22.61,22.56,22.6,43600.0,17.5383,17.5772,17.5383,17.5694,43600.0
2009-02-24 12:30:00,22.6,22.69,22.59,22.64,69300.0,17.5694,17.6394,17.5616,17.6005,69300.0
2009-02-24 12:40:00,22.64,22.77,22.64,22.77,79500.0,17.6005,17.7015,17.6005,17.7015,79500.0
2009-02-24 12:50:00,22.78,22.78,22.72,22.74,38400.0,17.7093,17.7093,17.6627,17.6782,38400.0
2009-02-24 13:00:00,22.74,22.79,22.7,22.79,119800.0,17.6782,17.7171,17.6471,17.7171,119800.0
2009-02-24 13:10:00,22.79,22.8,22.73,22.76,89400.0,17.7171,17.7249,17.6705,17.6938,89400.0
2009-02-24 13:20:00,22.75,23.03,22.75,23.03,72900.0,17.686,17.9037,17.686,17.9037,72900.0
2009-02-24 13:30:00,23.03,23.09,23.0,23.06,221800.0,17.9037,17.9503,17.8804,17.927,221800.0
2009-02-24 13:40:00,23.05,23.07,23.0,23.04,217800.0,17.9192,17.9348,17.8804,17.9114,217800.0
2009-02-24 13:50:00,23.03,23.17,23.03,23.17,180500.0,17.9037,18.0125,17.9037,18.0125,180500.0
2009-02-24 14:00:00,23.18,23.22,23.07,23.09,211900.0,18.0203,18.0514,17.9348,17.9503,211900.0
2009-02-24 14:10:00,23.08,23.19,23.04,23.19,36300.0,17.9425,18.0281,17.9114,18.0281,36300.0
2009-02-24 14:20:00,23.2,23.24,23.14,23.15,26100.0,18.0358,18.0669,17.9892,17.997,26100.0
2009-02-24 14:30:00,23.16,23.24,23.1,23.22,60300.0,18.0047,18.0669,17.9581,18.0514,60300.0
2009-02-24 14:40:00,23.21,23.24,23.11,23.2,35800.0,18.0436,18.0669,17.9659,18.0358,35800.0
2009-02-24 14:50:00,23.2,23.24,23.14,23.23,146100.0,18.0358,18.0669,17.9892,18.0592,146100.0
2009-02-24 15:00:00,23.23,23.35,23.21,23.33,79700.0,18.0592,18.1524,18.0436,18.1369,79700.0
2009-02-24 15:10:00,23.33,23.35,23.3,23.34,129100.0,18.1369,18.1524,18.1136,18.1447,129100.0
2009-02-24 15:20:00,23.35,23.38,23.23,23.24,238800.0,18.1524,18.1758,18.0592,18.0669,238800.0
2009-02-24 15:30:00,23.24,23.27,23.14,23.25,226100.0,18.0669,18.0902,17.9892,18.0747,226100.0
2009-02-24 15:40:00,23.26,23.31,23.2,23.31,251800.0,18.0825,18.1213,18.0358,18.1213,251800.0
2009-02-24 15:50:00,23.31,23.34,23.21,23.25,306500.0,18.1213,18.1447,18.0436,18.0747,306500.0
2009-02-25 09:30:00,22.75,22.87,22.67,22.72,85400.0,17.686,17.7793,17.6238,17.6627,85400.0
2009-02-25 09:40:00,22.71,22.71,22.47,22.6,173900.0,17.6549,17.6549,17.4683,17.5694,173900.0
2009-02-25 09:50:00,22.56,22.56,22.48,22.5,152100.0,17.5383,17.5383,17.4761,17.4916,152100.0
2009-02-25 10:00:00,22.49,22.49,22.28,22.34,76700.0,17.4839,17.4839,17.3206,17.3673,76700.0
2009-02-25 10:10:00,22.33,22.38,22.27,22.34,28900.0,17.3595,17.3984,17.3128,17.3673,28900.0
2009-02-25 10:20:00,22.34,22.45,22.31,22.45,98900.0,17.3673,17.4528,17.3439,17.4528,98900.0
2009-02-25 10:30:00,22.46,22.46,22.3,22.32,57400.0,17.4606,17.4606,17.3362,17.3517,57400.0
2009-02-25 10:40:00,22.33,22.34,22.19,22.22,166800.0,17.3595,17.3673,17.2507,17.274,166800.0
2009-02-25 10:50:00,22.22,22.26,22.1,22.2,394900.0,17.274,17.3051,17.1807,17.2584,394900.0
2009-02-25 11:00:00,22.2,22.31,22.19,22.28,142900.0,17.2584,17.3439,17.2507,17.3206,142900.0
2009-02-25 11:10:00,22.27,22.31,22.26,22.28,59100.0,17.3128,17.3439,17.3051,17.3206,59100.0
2009-02-25 11:20:00,22.29,22.4,22.28,22.39,79000.0,17.3284,17.4139,17.3206,17.4061,79000.0
2009-02-25 11:30:00,22.4,22.44,22.36,22.38,43300.0,17.4139,17.445,17.3828,17.3984,43300.0
2009-02-25 11:40:00,22.38,22.59,22.38,22.52,196300.0,17.3984,17.5616,17.3984,17.5072,196300.0
2009-02-25 11:50:00,22.51,22.54,22.37,22.38,184300.0,17.4994,17.5227,17.3906,17.3984,184300.0
2009-02-25 12:00:00,22.38,22.43,22.36,22.43,50300.0,17.3984,17.4372,17.3828,17.4372,50300.0
2009-02-25 12:10:00,22.43,22.44,22.38,22.39,76000.0,17.4372,17.445,17.3984,17.4061,76000.0
2009-02-25 12:20:00,22.39,22.41,22.35,22.38,97900.0,17.4061,17.4217,17.375,17.3984,97900.0
2009-02-25 12:30:00,22.37,22.45,22.35,22.44,127800.0,17.3906,17.4528,17.375,17.445,127800.0
2009-02-25 12:40:00,22.44,22.44,22.32,22.36,50500.0,17.445,17.445,17.3517,17.3828,50500.0
2009-02-25 12:50:00,22.36,22.41,22.33,22.41,167600.0,17.3828,17.4217,17.3595,17.4217,167600.0
2009-02-25 13:00:00,22.4,22.48,22.38,22.42,61000.0,17.4139,17.4761,17.3984,17.4295,61000.0
2009-02-25 13:10:00,22.43,22.43,22.32,22.38,39300.0,17.4372,17.4372,17.3517,17.3984,39300.0
2009-02-25 13:20:00,22.37,22.44,22.34,22.42,58600.0,17.3906,17.445,17.3673,17.4295,58600.0
2009-02-25 13:30:00,22.42,22.56,22.42,22.49,83300.0,17.4295,17.5383,17.4295,17.4839,83300.0
2009-02-25 13:40:00,22.5,22.72,22.5,22.72,237300.0,17.4916,17.6627,17.4916,17.6627,237300.0
2009-02-25 13:50:00,22.73,22.77,22.66,22.73,142700.0,17.6705,17.7015,17.616,17.6705,142700.0
2009-02-25 14:00:00,22.74,22.76,22.49,22.56,243800.0,17.6782,17.6938,17.4839,17.5383,243800.0
2009-02-25 14:10:00,22.57,22.59,22.42,22.48,233100.0,17.5461,17.5616,17.4295,17.4761,233100.0
2009-02-25 14:20:00,22.48,22.61,22.44,22.59,79200.0,17.4761,17.5772,17.445,17.5616,79200.0
2009-02-25 14:30:00,22.59,22.63,22.49,22.52,77200.0,17.5616,17.5927,17.4839,17.5072,77200.0
2009-02-25 14:40:00,22.53,22.71,22.53,22.63,114100.0,17.515,17.6549,17.515,17.5927,114100.0
2009-02-25 14:50:00,22.63,22.74,22.63,22.69,160300.0,17.5927,17.6782,17.5927,17.6394,160300.0
2009-02-25 15:00:00,22.69,22.91,22.64,22.87,403000.0,17.6394,17.8104,17.6005,17.7793,403000.0
2009-02-25 15:10:00,22.87,22.99,22.79,22.94,300600.0,17.7793,17.8726,17.7171,17.8337,300600.0
2009-02-25 15:20:00,22.94,23.0,22.89,22.92,122500.0,17.8337,17.8804,17.7948,17.8182,122500.0
2009-02-25 15:30:00,22.91,22.94,22.82,22.82,278300.0,17.8104,17.8337,17.7404,17.7404,278300.0
2009-02-25 15:40:00,22.84,22.89,22.76,22.78,495300.0,17.756,17.7948,17.6938,17.7093,495300.0
2009-02-25 15:50:00,22.77,22.78,22.61,22.63,312900.0,17.7015,17.7093,17.5772,17.5927,312900.0
2009-02-26 09:30:00,22.92,22.96,22.68,22.68,322300.0,17.8182,17.8493,17.6316,17.6316,322300.0
2009-02-26 09:40:00,22.68,22.77,22.56,22.6,194300.0,17.6316,17.7015,17.5383,17.5694,194300.0
2009-02-26 09:50:00,22.6,22.67,22.58,22.64,153300.0,17.5694,17.6238,17.5538,17.6005,153300.0
2009-02-26 10:00:00,22.63,22.83,22.61,22.7,158700.0,17.5927,17.7482,17.5772,17.6471,158700.0
2009-02-26 10:10:00,22.69,22.69,22.58,22.64,214300.0,17.6394,17.6394,17.5538,17.6005,214300.0
2009-02-26 10:20:00,22.64,22.72,22.64,22.72,195200.0,17.6005,17.6627,17.6005,17.6627,195200.0
2009-02-26 10:30:00,22.72,22.84,22.68,22.81,102000.0,17.6627,17.756,17.6316,17.7326,102000.0
2009-02-26 10:40:00,22.82,22.86,22.78,22.83,28600.0,17.7404,17.7715,17.7093,17.7482,28600.0
2009-02-26 10:50:00,22.84,22.84,22.73,22.78,47300.0,17.756,17.756,17.6705,17.7093,47300.0
2009-02-26 11:00:00,22.78,22.78,22.65,22.65,16500.0,17.7093,17.7093,17.6083,17.6083,16500.0
2009-02-26 11:10:00,22.64,22.7,22.62,22.7,31800.0,17.6005,17.6471,17.5849,17.6471,31800.0
2009-02-26 11:20:00,22.7,22.72,22.63,22.63,18000.0,17.6471,17.6627,17.5927,17.5927,18000.0
2009-02-26 11:30:00,22.65,22.65,22.61,22.62,5800.0,17.6083,17.6083,17.5772,17.5849,5800.0
2009-02-26 11:40:00,22.62,22.62,22.5,22.55,40700.0,17.5849,17.5849,17.4916,17.5305,40700.0
2009-02-26 11:50:00,22.56,22.62,22.55,22.61,13500.0,17.5383,17.5849,17.5305,17.5772,13500.0
2009-02-26 12:00:00,22.59,22.64,22.59,22.64,11500.0,17.5616,17.6005,17.5616,17.6005,11500.0
2009-02-26 12:10:00,22.64,22.64,22.54,22.54,34400.0,17.6005,17.6005,17.5227,17.5227,34400.0
2009-02-26 12:20:00,22.54,22.56,22.43,22.45,44400.0,17.5227,17.5383,17.4372,17.4528,44400.0
2009-02-26 12:30:00,22.46,22.5,22.41,22.46,31000.0,17.4606,17.4916,17.4217,17.4606,31000.0
2009-02-26 12:40:00,22.46,22.52,22.39,22.52,55200.0,17.4606,17.5072,17.4061,17.5072,55200.0
2009-02-26 12:50:00,22.51,22.53,22.42,22.46,43100.0,17.4994,17.515,17.4295,17.4606,43100.0
2009-02-26 13:00:00,22.48,22.48,22.42,22.42,33800.0,17.4761,17.4761,17.4295,17.4295,33800.0
2009-02-26 13:10:00,22.41,22.41,22.3,22.37,106600.0,17.4217,17.4217,17.3362,17.3906,106600.0
2009-02-26 13:20:00,22.37,22.43,22.31,22.42,179700.0,17.3906,17.4372,17.3439,17.4295,179700.0
2009-02-26 13:30:00,22.42,22.45,22.36,22.37,55200.0,17.4295,17.4528,17.3828,17.3906,55200.0
2009-02-26 13:40:00,22.37,22.51,22.37,22.5,61900.0,17.3906,17.4994,17.3906,17.4916,61900.0
2009-02-26 13:50:00,22.51,22.53,22.46,22.5,23900.0,17.4994,17.515,17.4606,17.4916,23900.0
2009-02-26 14:00:00,22.49,22.5,22.39,22.42,51600.0,17.4839,17.4916,17.4061,17.4295,51600.0
2009-02-26 14:10:00,22.43,22.49,22.43,22.48,38500.0,17.4372,17.4839,17.4372,17.4761,38500.0
2009-02-26 14:20:00,22.48,22.54,22.45,22.48,43500.0,17.4761,17.5227,17.4528,17.4761,43500.0
2009-02-26 14:30:00,22.48,22.48,22.37,22.4,71800.0,17.4761,17.4761,17.3906,17.4139,71800.0
2009-02-26 14:40:00,22.41,22.41,22.33,22.39,42000.0,17.4217,17.4217,17.3595,17.4061,42000.0
2009-02-26 14:50:00,22.37,22.38,22.19,22.24,128600.0,17.3906,17.3984,17.2507,17.2895,128600.0
2009-02-26 15:00:00,22.23,22.25,22.12,22.23,147600.0,17.2817,17.2973,17.1962,17.2817,147600.0
2009-02-26 15:10:00,22.22,22.25,22.14,22.14,239100.0,17.274,17.2973,17.2118,17.2118,239100.0
2009-02-26 15:20:00,22.16,22.25,22.12,22.2,106900.0,17.2273,17.2973,17.1962,17.2584,106900.0
2009-02-26 15:30:00,22.21,22.33,22.18,22.3,121000.0,17.2662,17.3595,17.2429,17.3362,121000.0
2009-02-26 15:40:00,22.3,22.38,22.24,22.29,125000.0,17.3362,17.3984,17.2895,17.3284,125000.0
2009-02-26 15:50:00,22.29,22.3,22.1,22.16,299500.0,17.3284,17.3362,17.1807,17.2273,299500.0
2009-02-27 09:30:00,21.84,21.97,21.51,21.72,87200.0,16.9786,17.0796,16.722,16.8853,87200.0
2009-02-27 09:40:00,21.73,21.82,21.69,21.76,103500.0,16.893,16.963,16.8619,16.9164,103500.0
2009-02-27 09:50:00,21.77,21.88,21.73,21.83,133600.0,16.9241,17.0097,16.893,16.9708,133600.0
2009-02-27 10:00:00,21.82,21.94,21.74,21.75,221200.0,16.963,17.0563,16.9008,16.9086,221200.0
2009-02-27 10:10:00,21.75,21.82,21.71,21.82,97600.0,16.9086,16.963,16.8775,16.963,97600.0
2009-02-27 10:20:00,21.84,21.98,21.84,21.92,68600.0,16.9786,17.0874,16.9786,17.0408,68600.0
2009-02-27 10:30:00,21.92,21.94,21.84,21.87,79500.0,17.0408,17.0563,16.9786,17.0019,79500.0
2009-02-27 10:40:00,21.88,21.99,21.84,21.94,74700.0,17.0097,17.0952,16.9786,17.0563,74700.0
2009-02-27 10:50:00,21.92,22.01,21.89,21.91,93600.0,17.0408,17.1107,17.0174,17.033,93600.0
2009-02-27 11:00:00,21.94,21.94,21.83,21.91,40500.0,17.0563,17.0563,16.9708,17.033,40500.0
2009-02-27 11:10:00,21.9,21.93,21.83,21.87,97300.0,17.0252,17.0485,16.9708,17.0019,97300.0
2009-02-27 11:20:00,21.86,21.93,21.85,21.89,85000.0,16.9941,17.0485,16.9863,17.0174,85000.0
2009-02-27 11:30:00,21.9,21.96,21.85,21.94,106200.0,17.0252,17.0718,16.9863,17.0563,106200.0
2009-02-27 11:40:00,21.94,22.13,21.93,22.04,96000.0,17.0563,17.204,17.0485,17.134,96000.0
2009-02-27 11:50:00,22.04,22.06,21.95,22.06,92700.0,17.134,17.1496,17.0641,17.1496,92700.0
2009-02-27 12:00:00,22.04,22.11,22.04,22.06,74700.0,17.134,17.1885,17.134,17.1496,74700.0
2009-02-27 12:10:00,22.06,22.13,22.01,22.01,70000.0,17.1496,17.204,17.1107,17.1107,70000.0
2009-02-27 12:20:00,22.01,22.1,22.0,22.06,52000.0,17.1107,17.1807,17.1029,17.1496,52000.0
2009-02-27 12:30:00,22.05,22.12,22.0,22.0,126800.0,17.1418,17.1962,17.1029,17.1029,126800.0
2009-02-27 12:40:00,22.0,22.04,21.95,22.04,74700.0,17.1029,17.134,17.0641,17.134,74700.0
2009-02-27 12:50:00,22.05,22.09,22.03,22.09,33800.0,17.1418,17.1729,17.1263,17.1729,33800.0
2009-02-27 13:00:00,22.1,22.16,22.07,22.1,95500.0,17.1807,17.2273,17.1574,17.1807,95500.0
2009-02-27 13:10:00,22.1,22.11,21.98,22.03,64100.0,17.1807,17.1885,17.0874,17.1263,64100.0
2009-02-27 13:20:00,22.03,22.08,22.0,22.04,67000.0,17.1263,17.1651,17.1029,17.134,67000.0
2009-02-27 13:30:00,22.05,22.15,21.83,21.85,225900.0,17.1418,17.2196,16.9708,16.9863,225900.0
2009-02-27 13:40:00,21.86,22.01,21.82,21.99,70200.0,16.9941,17.1107,16.963,17.0952,70200.0
2009-02-27 13:50:00,22.01,22.13,21.99,22.11,89200.0,17.1107,17.204,17.0952,17.1885,89200.0
2009-02-27 14:00:00,22.11,22.2,22.08,22.1,97900.0,17.1885,17.2584,17.1651,17.1807,97900.0
2009-02-27 14:10:00,22.04,22.14,22.02,22.06,37800.0,17.134,17.2118,17.1185,17.1496,37800.0
2009-02-27 14:20:00,22.07,22.08,21.91,21.91,116400.0,17.1574,17.1651,17.033,17.033,116400.0
2009-02-27 14:30:00,21.93,21.95,21.85,21.87,35800.0,17.0485,17.0641,16.9863,17.0019,35800.0
2009-02-27 14:40:00,21.86,22.03,21.85,22.02,38200.0,16.9941,17.1263,16.9863,17.1185,38200.0
2009-02-27 14:50:00,22.02,22.07,21.97,22.03,27600.0,17.1185,17.1574,17.0796,17.1263,27600.0
2009-02-27 15:00:00,22.02,22.02,21.9,21.91,63300.0,17.1185,17.1185,17.0252,17.033,63300.0
2009-02-27 15:10:00,21.91,21.91,21.72,21.79,194000.0,17.033,17.033,16.8853,16.9397,194000.0
2009-02-27 15:20:00,21.79,21.9,21.76,21.79,223800.0,16.9397,17.0252,16.9164,16.9397,223800.0
2009-02-27 15:30:00,21.78,21.96,21.77,21.81,283100.0,16.9319,17.0718,16.9241,16.9552,283100.0
2009-02-27 15:40:00,21.81,21.92,21.77,21.91,336200.0,16.9552,17.0408,16.9241,17.033,336200.0
2009-02-27 15:50:00,21.92,21.93,21.67,21.73,850800.0,17.0408,17.0485,16.8464,16.893,850800.0
2009-03-02 09:30:00,21.09,21.09,20.66,20.82,144400.0,16.3955,16.3955,16.0612,16.1856,144400.0
2009-03-02 09:40:00,20.84,20.9,20.78,20.81,117900.0,16.2012,16.2478,16.1545,16.1778,117900.0
2009-03-02 09:50:00,20.81,20.96,20.8,20.85,211600.0,16.1778,16.2944,16.1701,16.2089,211600.0
2009-03-02 10:00:00,20.86,20.93,20.61,20.62,220200.0,16.2167,16.2711,16.0223,16.0301,220200.0
2009-03-02 10:10:00,20.62,20.65,20.52,20.55,285100.0,16.0301,16.0534,15.9524,15.9757,285100.0
2009-03-02 10:20:00,20.55,20.65,20.52,20.58,175900.0,15.9757,16.0534,15.9524,15.999,175900.0
2009-03-02 10:30:00,20.58,20.61,20.54,20.59,549300.0,15.999,16.0223,15.9679,16.0068,549300.0
2009-03-02 10:40:00,20.59,20.59,20.48,20.54,182000.0,16.0068,16.0068,15.9213,15.9679,182000.0
2009-03-02 10:50:00,20.54,20.54,20.46,20.47,238400.0,15.9679,15.9679,15.9057,15.9135,238400.0
2009-03-02 11:00:00,20.47,20.52,20.43,20.43,140400.0,15.9135,15.9524,15.8824,15.8824,140400.0
2009-03-02 11:10:00,20.43,20.48,20.4,20.47,118100.0,15.8824,15.9213,15.8591,15.9135,118100.0
2009-03-02 11:20:00,20.48,20.53,20.42,20.42,125200.0,15.9213,15.9602,15.8746,15.8746,125200.0
2009-03-02 11:30:00,20.41,20.44,20.33,20.33,122200.0,15.8669,15.8902,15.8047,15.8047,122200.0
2009-03-02 11:40:00,20.33,20.34,20.27,20.27,274600.0,15.8047,15.8124,15.758,15.758,274600.0
2009-03-02 11:50:00,20.27,20.28,20.19,20.24,94700.0,15.758,15.7658,15.6958,15.7347,94700.0
2009-03-02 12:00:00,20.25,20.33,20.24,20.3,82400.0,15.7425,15.8047,15.7347,15.7814,82400.0
2009-03-02 12:10:00,20.3,20.31,20.27,20.27,92200.0,15.7814,15.7891,15.758,15.758,92200.0
2009-03-02 12:20:00,20.28,20.29,20.24,20.26,157100.0,15.7658,15.7736,15.7347,15.7503,157100.0
2009-03-02 12:30:00,20.25,20.32,20.24,20.25,144800.0,15.7425,15.7969,15.7347,15.7425,144800.0
2009-03-02 12:40:00,20.26,20.26,20.21,20.22,302400.0,15.7503,15.7503,15.7114,15.7192,302400.0
2009-03-02 12:50:00,20.22,20.24,20.16,20.18,69200.0,15.7192,15.7347,15.6725,15.6881,69200.0
2009-03-02 13:00:00,20.18,20.22,20.17,20.19,66800.0,15.6881,15.7192,15.6803,15.6958,66800.0
2009-03-02 13:10:00,20.19,20.19,20.13,20.15,72500.0,15.6958,15.6958,15.6492,15.6647,72500.0
2009-03-02 13:20:00,20.15,20.19,20.13,20.16,73900.0,15.6647,15.6958,15.6492,15.6725,73900.0
2009-03-02 13:30:00,20.17,20.17,20.09,20.09,77100.0,15.6803,15.6803,15.6181,15.6181,77100.0
2009-03-02 13:40:00,20.1,20.14,20.09,20.14,78500.0,15.6259,15.657,15.6181,15.657,78500.0
2009-03-02 13:50:00,20.14,20.23,20.12,20.23,89500.0,15.657,15.7269,15.6414,15.7269,89500.0
2009-03-02 14:00:00,20.23,20.24,20.17,20.18,59900.0,15.7269,15.7347,15.6803,15.6881,59900.0
2009-03-02 14:10:00,20.18,20.21,20.14,20.16,141900.0,15.6881,15.7114,15.657,15.6725,141900.0
2009-03-02 14:20:00,20.15,20.19,20.13,20.14,116700.0,15.6647,15.6958,15.6492,15.657,116700.0
2009-03-02 14:30:00,20.13,20.35,20.12,20.28,168400.0,15.6492,15.8202,15.6414,15.7658,168400.0
2009-03-02 14:40:00,20.27,20.33,20.21,20.21,103400.0,15.758,15.8047,15.7114,15.7114,103400.0
2009-03-02 14:50:00,20.2,20.26,20.17,20.17,118200.0,15.7036,15.7503,15.6803,15.6803,118200.0
2009-03-02 15:00:00,20.17,20.18,20.02,20.03,148300.0,15.6803,15.6881,15.5637,15.5715,148300.0
2009-03-02 15:10:00,20.03,20.1,20.0,20.0,177100.0,15.5715,15.6259,15.5481,15.5481,177100.0
2009-03-02 15:20:00,20.01,20.11,19.97,20.05,516800.0,15.5559,15.6336,15.5248,15.587,516800.0
2009-03-02 15:30:00,20.05,20.16,20.03,20.03,172700.0,15.587,15.6725,15.5715,15.5715,172700.0
2009-03-02 15:40:00,20.03,20.05,19.93,19.95,298700.0,15.5715,15.587,15.4937,15.5093,298700.0
2009-03-02 15:50:00,19.94,20.07,19.93,20.03,406900.0,15.5015,15.6025,15.4937,15.5715,406900.0
2009-03-03 09:30:00,20.68,21.28,20.68,21.03,271600.0,16.0768,16.5432,16.0768,16.3489,271600.0
2009-03-03 09:40:00,21.03,21.16,20.98,21.09,186200.0,16.3489,16.4499,16.31,16.3955,186200.0
2009-03-03 09:50:00,21.08,21.15,20.99,20.99,143300.0,16.3877,16.4421,16.3178,16.3178,143300.0
2009-03-03 10:00:00,21.0,21.05,20.93,21.02,191400.0,16.3255,16.3644,16.2711,16.3411,191400.0
2009-03-03 10:10:00,21.02,21.05,20.92,20.93,275700.0,16.3411,16.3644,16.2633,16.2711,275700.0
2009-03-03 10:20:00,20.93,21.04,20.93,21.0,30500.0,16.2711,16.3566,16.2711,16.3255,30500.0
2009-03-03 10:30:00,21.01,21.01,20.93,20.99,89900.0,16.3333,16.3333,16.2711,16.3178,89900.0
2009-03-03 10:40:00,20.99,21.05,20.98,20.98,56500.0,16.3178,16.3644,16.31,16.31,56500.0
2009-03-03 10:50:00,20.98,20.99,20.83,20.86,90400.0,16.31,16.3178,16.1934,16.2167,90400.0
2009-03-03 11:00:00,20.85,20.88,20.75,20.76,171600.0,16.2089,16.2322,16.1312,16.139,171600.0
2009-03-03 11:10:00,20.76,20.77,20.57,20.61,385100.0,16.139,16.1467,15.9913,16.0223,385100.0
2009-03-03 11:20:00,20.61,20.74,20.6,20.71,184700.0,16.0223,16.1234,16.0146,16.1001,184700.0
2009-03-03 11:30:00,20.72,20.72,20.57,20.59,157200.0,16.1079,16.1079,15.9913,16.0068,157200.0
2009-03-03 11:40:00,20.59,20.62,20.55,20.59,148800.0,16.0068,16.0301,15.9757,16.0068,148800.0
2009-03-03 11:50:00,20.59,20.6,20.48,20.53,91800.0,16.0068,16.0146,15.9213,15.9602,91800.0
2009-03-03 12:00:00,20.53,20.73,20.53,20.72,130800.0,15.9602,16.1156,15.9602,16.1079,130800.0
2009-03-03 12:10:00,20.72,20.76,20.67,20.76,67000.0,16.1079,16.139,16.069,16.139,67000.0
2009-03-03 12:20:00,20.76,20.89,20.75,20.88,162300.0,16.139,16.24,16.1312,16.2322,162300.0
2009-03-03 12:30:00,20.88,20.88,20.75,20.75,103900.0,16.2322,16.2322,16.1312,16.1312,103900.0
2009-03-03 12:40:00,20.76,20.82,20.74,20.8,40600.0,16.139,16.1856,16.1234,16.1701,40600.0
2009-03-03 12:50:00,20.8,20.8,20.69,20.71,81600.0,16.1701,16.1701,16.0845,16.1001,81600.0
2009-03-03 13:00:00,20.72,20.72,20.62,20.63,86300.0,16.1079,16.1079,16.0301,16.0379,86300.0
2009-03-03 13:10:00,20.63,20.73,20.61,20.73,98900.0,16.0379,16.1156,16.0223,16.1156,98900.0
2009-03-03 13:20:00,20.73,20.76,20.68,20.68,53100.0,16.1156,16.139,16.0768,16.0768,53100.0
2009-03-03 13:30:00,20.68,20.69,20.58,20.6,69900.0,16.0768,16.0845,15.999,16.0146,69900.0
2009-03-03 13:40:00,20.6,20.66,20.59,20.59,98100.0,16.0146,16.0612,16.0068,16.0068,98100.0
2009-03-03 13:50:00,20.6,20.8,20.59,20.76,172700.0,16.0146,16.1701,16.0068,16.139,172700.0
2009-03-03 14:00:00,20.75,20.9,20.75,20.83,131600.0,16.1312,16.2478,16.1312,16.1934,131600.0
2009-03-03 14:10:00,20.83,20.96,20.81,20.87,183700.0,16.1934,16.2944,16.1778,16.2245,183700.0
2009-03-03 14:20:00,20.87,21.0,20.85,20.95,176000.0,16.2245,16.3255,16.2089,16.2867,176000.0
2009-03-03 14:30:00,20.95,21.11,20.91,21.07,144700.0,16.2867,16.4111,16.2556,16.38,144700.0
2009-03-03 14:40:00,21.08,21.12,20.96,21.01,225600.0,16.3877,16.4188,16.2944,16.3333,225600.0
2009-03-03 14:50:00,20.99,21.11,20.91,21.06,221100.0,16.3178,16.4111,16.2556,16.3722,221100.0
2009-03-03 15:00:00,21.06,21.07,20.92,20.92,211400.0,16.3722,16.38,16.2633,16.2633,211400.0
2009-03-03 15:10:00,20.92,20.97,20.8,20.84,155000.0,16.2633,16.3022,16.1701,16.2012,155000.0
2009-03-03 15:20:00,20.83,20.87,20.66,20.68,324000.0,16.1934,16.2245,16.0612,16.0768,324000.0
2009-03-03 15:30:00,20.67,20.73,20.64,20.65,243000.0,16.069,16.1156,16.0457,16.0534,243000.0
2009-03-03 15:40:00,20.65,20.76,20.63,20.71,394400.0,16.0534,16.139,16.0379,16.1001,394400.0
2009-03-03 15:50:00,20.71,20.81,20.67,20.67,465000.0,16.1001,16.1778,16.069,16.069,465000.0
2009-03-04 09:30:00,22.09,22.32,22.06,22.24,365800.0,17.1729,17.3517,17.1496,17.2895,365800.0
2009-03-04 09:40:00,22.25,22.28,22.11,22.12,244300.0,17.2973,17.3206,17.1885,17.1962,244300.0
2009-03-04 09:50:00,22.12,22.13,22.0,22.0,195100.0,17.1962,17.204,17.1029,17.1029,195100.0
2009-03-04 10:00:00,22.0,22.1,22.0,22.04,176200.0,17.1029,17.1807,17.1029,17.134,176200.0
2009-03-04 10:10:00,22.03,22.03,21.91,21.93,208700.0,17.1263,17.1263,17.033,17.0485,208700.0
2009-03-04 10:20:00,21.94,21.97,21.88,21.95,129000.0,17.0563,17.0796,17.0097,17.0641,129000.0
2009-03-04 10:30:00,21.95,22.08,21.95,22.06,142500.0,17.0641,17.1651,17.0641,17.1496,142500.0
2009-03-04 10:40:00,22.06,22.24,22.06,22.19,143800.0,17.1496,17.2895,17.1496,17.2507,143800.0
2009-03-04 10:50:00,22.19,22.24,22.14,22.17,129300.0,17.2507,17.2895,17.2118,17.2351,129300.0
2009-03-04 11:00:00,22.19,22.36,22.19,22.33,132200.0,17.2507,17.3828,17.2507,17.3595,132200.0
2009-03-04 11:10:00,22.33,22.37,22.26,22.27,148700.0,17.3595,17.3906,17.3051,17.3128,148700.0
2009-03-04 11:20:00,22.27,22.39,22.23,22.36,126900.0,17.3128,17.4061,17.2817,17.3828,126900.0
2009-03-04 11:30:00,22.36,22.39,22.32,22.34,126000.0,17.3828,17.4061,17.3517,17.3673,126000.0
2009-03-04 11:40:00,22.34,22.35,22.24,22.3,49700.0,17.3673,17.375,17.2895,17.3362,49700.0
2009-03-04 11:50:00,22.29,22.38,22.29,22.35,76000.0,17.3284,17.3984,17.3284,17.375,76000.0
2009-03-04 12:00:00,22.36,22.37,22.21,22.24,90800.0,17.3828,17.3906,17.2662,17.2895,90800.0
2009-03-04 12:10:00,22.25,22.28,22.18,22.2,92100.0,17.2973,17.3206,17.2429,17.2584,92100.0
2009-03-04 12:20:00,22.2,22.27,22.19,22.26,144100.0,17.2584,17.3128,17.2507,17.3051,144100.0
2009-03-04 12:30:00,22.26,22.34,22.24,22.34,108800.0,17.3051,17.3673,17.2895,17.3673,108800.0
2009-03-04 12:40:00,22.33,22.33,22.17,22.18,54800.0,17.3595,17.3595,17.2351,17.2429,54800.0
2009-03-04 12:50:00,22.18,22.2,22.13,22.18,115200.0,17.2429,17.2584,17.204,17.2429,115200.0
2009-03-04 13:00:00,22.18,22.18,22.11,22.16,58300.0,17.2429,17.2429,17.1885,17.2273,58300.0
2009-03-04 13:10:00,22.16,22.25,22.16,22.24,71000.0,17.2273,17.2973,17.2273,17.2895,71000.0
2009-03-04 13:20:00,22.23,22.27,22.2,22.22,74500.0,17.2817,17.3128,17.2584,17.274,74500.0
2009-03-04 13:30:00,22.21,22.3,22.21,22.23,39700.0,17.2662,17.3362,17.2662,17.2817,39700.0
2009-03-04 13:40:00,22.24,22.3,22.23,22.29,88300.0,17.2895,17.3362,17.2817,17.3284,88300.0
2009-03-04 13:50:00,22.3,22.31,22.24,22.24,72200.0,17.3362,17.3439,17.2895,17.2895,72200.0
2009-03-04 14:00:00,22.24,22.37,22.2,22.37,187600.0,17.2895,17.3906,17.2584,17.3906,187600.0
2009-03-04 14:10:00,22.37,22.46,22.31,22.44,137000.0,17.3906,17.4606,17.3439,17.445,137000.0
2009-03-04 14:20:00,22.43,22.44,22.29,22.35,181500.0,17.4372,17.445,17.3284,17.375,181500.0
2009-03-04 14:30:00,22.35,22.41,22.32,22.39,188200.0,17.375,17.4217,17.3517,17.4061,188200.0
2009-03-04 14:40:00,22.39,22.51,22.36,22.5,89200.0,17.4061,17.4994,17.3828,17.4916,89200.0
2009-03-04 14:50:00,22.5,22.57,22.5,22.56,74700.0,17.4916,17.5461,17.4916,17.5383,74700.0
2009-03-04 15:00:00,22.55,22.58,22.51,22.55,85400.0,17.5305,17.5538,17.4994,17.5305,85400.0
2009-03-04 15:10:00,22.55,22.74,22.55,22.73,206700.0,17.5305,17.6782,17.5305,17.6705,206700.0
2009-03-04 15:20:00,22.72,22.77,22.65,22.77,234100.0,17.6627,17.7015,17.6083,17.7015,234100.0
2009-03-04 15:30:00,22.78,22.79,22.54,22.56,212400.0,17.7093,17.7171,17.5227,17.5383,212400.0
2009-03-04 15:40:00,22.56,22.56,22.44,22.52,191500.0,17.5383,17.5383,17.445,17.5072,191500.0
2009-03-04 15:50:00,22.51,22.53,22.33,22.42,424200.0,17.4994,17.515,17.3595,17.4295,424200.0
2009-03-05 09:30:00,21.78,22.05,21.61,21.74,77600.0,16.9319,17.1418,16.7998,16.9008,77600.0
2009-03-05 09:40:00,21.75,21.78,21.67,21.76,109000.0,16.9086,16.9319,16.8464,16.9164,109000.0
2009-03-05 09:50:00,21.77,21.81,21.69,21.75,147400.0,16.9241,16.9552,16.8619,16.9086,147400.0
2009-03-05 10:00:00,21.75,21.88,21.75,21.82,194600.0,16.9086,17.0097,16.9086,16.963,194600.0
2009-03-05 10:10:00,21.82,21.82,21.69,21.7,64000.0,16.963,16.963,16.8619,16.8697,64000.0
2009-03-05 10:20:00,21.69,21.76,21.66,21.72,167100.0,16.8619,16.9164,16.8386,16.8853,167100.0
2009-03-05 10:30:00,21.72,21.81,21.72,21.75,63000.0,16.8853,16.9552,16.8853,16.9086,63000.0
2009-03-05 10:40:00,21.75,21.84,21.69,21.71,87500.0,16.9086,16.9786,16.8619,16.8775,87500.0
2009-03-05 10:50:00,21.72,21.77,21.67,21.67,342900.0,16.8853,16.9241,16.8464,16.8464,342900.0
2009-03-05 11:00:00,21.67,21.73,21.65,21.69,184800.0,16.8464,16.893,16.8309,16.8619,184800.0
2009-03-05 11:10:00,21.68,21.69,21.52,21.54,132600.0,16.8542,16.8619,16.7298,16.7453,132600.0
2009-03-05 11:20:00,21.52,21.55,21.45,21.49,277700.0,16.7298,16.7531,16.6754,16.7065,277700.0
2009-03-05 11:30:00,21.49,21.51,21.44,21.49,110200.0,16.7065,16.722,16.6676,16.7065,110200.0
2009-03-05 11:40:00,21.49,21.49,21.45,21.48,80700.0,16.7065,16.7065,16.6754,16.6987,80700.0
2009-03-05 11:50:00,21.48,21.48,21.4,21.43,16500.0,16.6987,16.6987,16.6365,16.6598,16500.0
2009-03-05 12:00:00,21.43,21.47,21.37,21.39,161400.0,16.6598,16.6909,16.6132,16.6287,161400.0
2009-03-05 12:10:00,21.37,21.43,21.35,21.43,29800.0,16.6132,16.6598,16.5976,16.6598,29800.0
2009-03-05 12:20:00,21.43,21.48,21.41,21.48,25900.0,16.6598,16.6987,16.6443,16.6987,25900.0
2009-03-05 12:30:00,21.5,21.52,21.42,21.52,64900.0,16.7142,16.7298,16.652,16.7298,64900.0
2009-03-05 12:40:00,21.52,21.54,21.41,21.41,21300.0,16.7298,16.7453,16.6443,16.6443,21300.0
2009-03-05 12:50:00,21.41,21.42,21.38,21.39,25700.0,16.6443,16.652,16.621,16.6287,25700.0
2009-03-05 13:00:00,21.39,21.49,21.38,21.48,41200.0,16.6287,16.7065,16.621,16.6987,41200.0
2009-03-05 13:10:00,21.47,21.56,21.47,21.54,51700.0,16.6909,16.7609,16.6909,16.7453,51700.0
2009-03-05 13:20:00,21.54,21.54,21.42,21.48,28000.0,16.7453,16.7453,16.652,16.6987,28000.0
2009-03-05 13:30:00,21.49,21.49,21.36,21.38,75600.0,16.7065,16.7065,16.6054,16.621,75600.0
2009-03-05 13:40:00,21.39,21.45,21.32,21.32,125200.0,16.6287,16.6754,16.5743,16.5743,125200.0
2009-03-05 13:50:00,21.31,21.38,21.31,21.37,134500.0,16.5665,16.621,16.5665,16.6132,134500.0
2009-03-05 14:00:00,21.36,21.36,21.29,21.3,41100.0,16.6054,16.6054,16.551,16.5588,41100.0
2009-03-05 14:10:00,21.31,21.38,21.3,21.36,185400.0,16.5665,16.621,16.5588,16.6054,185400.0
2009-03-05 14:20:00,21.36,21.36,21.29,21.33,123100.0,16.6054,16.6054,16.551,16.5821,123100.0
2009-03-05 14:30:00,21.33,21.36,21.29,21.31,104200.0,16.5821,16.6054,16.551,16.5665,104200.0
2009-03-05 14:40:00,21.31,21.35,21.29,21.31,64200.0,16.5665,16.5976,16.551,16.5665,64200.0
2009-03-05 14:50:00,21.31,21.35,21.22,21.28,79000.0,16.5665,16.5976,16.4966,16.5432,79000.0
2009-03-05 15:00:00,21.28,21.34,21.24,21.31,60900.0,16.5432,16.5899,16.5121,16.5665,60900.0
2009-03-05 15:10:00,21.32,21.4,21.31,21.36,184100.0,16.5743,16.6365,16.5665,16.6054,184100.0
2009-03-05 15:20:00,21.36,21.42,21.33,21.35,213800.0,16.6054,16.652,16.5821,16.5976,213800.0
2009-03-05 15:30:00,21.35,21.36,21.19,21.21,99600.0,16.5976,16.6054,16.4732,16.4888,99600.0
2009-03-05 15:40:00,21.21,21.42,21.19,21.42,314600.0,16.4888,16.652,16.4732,16.652,314600.0
2009-03-05 15:50:00,21.42,21.46,21.29,21.39,435600.0,16.652,16.6831,16.551,16.6287,435600.0
2009-03-06 09:30:00,22.08,22.36,22.02,22.19,376200.0,17.1651,17.3828,17.1185,17.2507,376200.0
2009-03-06 09:40:00,22.16,22.49,22.16,22.33,233700.0,17.2273,17.4839,17.2273,17.3595,233700.0
2009-03-06 09:50:00,22.32,22.34,22.11,22.11,94300.0,17.3517,17.3673,17.1885,17.1885,94300.0
2009-03-06 10:00:00,22.11,22.19,22.04,22.1,78800.0,17.1885,17.2507,17.134,17.1807,78800.0
2009-03-06 10:10:00,22.09,22.15,21.93,21.95,75600.0,17.1729,17.2196,17.0485,17.0641,75600.0
2009-03-06 10:20:00,21.95,21.99,21.9,21.99,63400.0,17.0641,17.0952,17.0252,17.0952,63400.0
2009-03-06 10:30:00,21.98,22.02,21.84,21.85,72100.0,17.0874,17.1185,16.9786,16.9863,72100.0
2009-03-06 10:40:00,21.85,21.94,21.83,21.85,51800.0,16.9863,17.0563,16.9708,16.9863,51800.0
2009-03-06 10:50:00,21.84,21.84,21.66,21.71,343700.0,16.9786,16.9786,16.8386,16.8775,343700.0
2009-03-06 11:00:00,21.71,21.74,21.65,21.71,132500.0,16.8775,16.9008,16.8309,16.8775,132500.0
2009-03-06 11:10:00,21.73,21.82,21.73,21.81,97000.0,16.893,16.963,16.893,16.9552,97000.0
2009-03-06 11:20:00,21.81,21.81,21.66,21.7,134500.0,16.9552,16.9552,16.8386,16.8697,134500.0
2009-03-06 11:30:00,21.7,21.86,21.7,21.78,55500.0,16.8697,16.9941,16.8697,16.9319,55500.0
2009-03-06 11:40:00,21.78,21.79,21.71,21.76,31900.0,16.9319,16.9397,16.8775,16.9164,31900.0
2009-03-06 11:50:00,21.77,21.83,21.75,21.76,66500.0,16.9241,16.9708,16.9086,16.9164,66500.0
2009-03-06 12:00:00,21.76,21.83,21.75,21.81,94400.0,16.9164,16.9708,16.9086,16.9552,94400.0
2009-03-06 12:10:00,21.8,21.88,21.77,21.78,28100.0,16.9475,17.0097,16.9241,16.9319,28100.0
2009-03-06 12:20:00,21.78,21.84,21.77,21.83,128000.0,16.9319,16.9786,16.9241,16.9708,128000.0
2009-03-06 12:30:00,21.83,21.83,21.73,21.74,48600.0,16.9708,16.9708,16.893,16.9008,48600.0
2009-03-06 12:40:00,21.75,21.81,21.65,21.65,171600.0,16.9086,16.9552,16.8309,16.8309,171600.0
2009-03-06 12:50:00,21.65,21.74,21.59,21.74,162500.0,16.8309,16.9008,16.7842,16.9008,162500.0
2009-03-06 13:00:00,21.74,21.75,21.71,21.74,20400.0,16.9008,16.9086,16.8775,16.9008,20400.0
2009-03-06 13:10:00,21.74,21.74,21.59,21.6,72400.0,16.9008,16.9008,16.7842,16.792,72400.0
2009-03-06 13:20:00,21.59,21.63,21.55,21.6,16600.0,16.7842,16.8153,16.7531,16.792,16600.0
2009-03-06 13:30:00,21.6,21.68,21.6,21.62,33200.0,16.792,16.8542,16.792,16.8075,33200.0
2009-03-06 13:40:00,21.63,21.63,21.53,21.58,69400.0,16.8153,16.8153,16.7376,16.7764,69400.0
2009-03-06 13:50:00,21.6,21.61,21.54,21.58,37900.0,16.792,16.7998,16.7453,16.7764,37900.0
2009-03-06 14:00:00,21.59,21.7,21.56,21.68,56000.0,16.7842,16.8697,16.7609,16.8542,56000.0
2009-03-06 14:10:00,21.68,21.68,21.55,21.57,27900.0,16.8542,16.8542,16.7531,16.7687,27900.0
2009-03-06 14:20:00,21.57,21.65,21.55,21.65,40100.0,16.7687,16.8309,16.7531,16.8309,40100.0
2009-03-06 14:30:00,21.65,21.66,21.57,21.63,39700.0,16.8309,16.8386,16.7687,16.8153,39700.0
2009-03-06 14:40:00,21.62,21.67,21.52,21.62,377300.0,16.8075,16.8464,16.7298,16.8075,377300.0
2009-03-06 14:50:00,21.62,21.64,21.52,21.53,94700.0,16.8075,16.8231,16.7298,16.7376,94700.0
2009-03-06 15:00:00,21.53,21.57,21.5,21.55,106100.0,16.7376,16.7687,16.7142,16.7531,106100.0
2009-03-06 15:10:00,21.57,21.6,21.5,21.52,197800.0,16.7687,16.792,16.7142,16.7298,197800.0
2009-03-06 15:20:00,21.52,21.52,21.46,21.48,174100.0,16.7298,16.7298,16.6831,16.6987,174100.0
2009-03-06 15:30:00,21.49,21.71,21.48,21.63,178900.0,16.7065,16.8775,16.6987,16.8153,178900.0
2009-03-06 15:40:00,21.65,21.85,21.64,21.77,314600.0,16.8309,16.9863,16.8231,16.9241,314600.0
2009-03-06 15:50:00,21.77,22.04,21.75,22.04,405500.0,16.9241,17.134,16.9086,17.134,405500.0
2009-03-09 09:30:00,22.03,22.17,21.67,22.17,98500.0,17.1263,17.2351,16.8464,17.2351,98500.0
2009-03-09 09:40:00,22.18,22.27,22.15,22.27,153800.0,17.2429,17.3128,17.2196,17.3128,153800.0
2009-03-09 09:50:00,22.26,22.35,22.18,22.21,113700.0,17.3051,17.375,17.2429,17.2662,113700.0
2009-03-09 10:00:00,22.22,22.46,22.19,22.41,149200.0,17.274,17.4606,17.2507,17.4217,149200.0
2009-03-09 10:10:00,22.4,22.55,22.4,22.49,105900.0,17.4139,17.5305,17.4139,17.4839,105900.0
2009-03-09 10:20:00,22.49,22.49,22.35,22.39,85100.0,17.4839,17.4839,17.375,17.4061,85100.0
2009-03-09 10:30:00,22.38,22.4,22.24,22.33,177400.0,17.3984,17.4139,17.2895,17.3595,177400.0
2009-03-09 10:40:00,22.32,22.45,22.31,22.31,141200.0,17.3517,17.4528,17.3439,17.3439,141200.0
2009-03-09 10:50:00,22.31,22.35,22.18,22.21,36400.0,17.3439,17.375,17.2429,17.2662,36400.0
2009-03-09 11:00:00,22.21,22.27,22.13,22.17,50100.0,17.2662,17.3128,17.204,17.2351,50100.0
2009-03-09 11:10:00,22.16,22.24,22.14,22.18,26900.0,17.2273,17.2895,17.2118,17.2429,26900.0
2009-03-09 11:20:00,22.18,22.28,22.12,22.26,248100.0,17.2429,17.3206,17.1962,17.3051,248100.0
2009-03-09 11:30:00,22.26,22.32,22.22,22.27,90700.0,17.3051,17.3517,17.274,17.3128,90700.0
2009-03-09 11:40:00,22.28,22.32,22.22,22.28,18500.0,17.3206,17.3517,17.274,17.3206,18500.0
2009-03-09 11:50:00,22.3,22.3,22.21,22.25,26400.0,17.3362,17.3362,17.2662,17.2973,26400.0
2009-03-09 12:00:00,22.26,22.28,22.23,22.24,18400.0,17.3051,17.3206,17.2817,17.2895,18400.0
2009-03-09 12:10:00,22.24,22.33,22.23,22.3,67500.0,17.2895,17.3595,17.2817,17.3362,67500.0
2009-03-09 12:20:00,22.31,22.35,22.26,22.3,129800.0,17.3439,17.375,17.3051,17.3362,129800.0
2009-03-09 12:30:00,22.3,22.31,22.19,22.19,49400.0,17.3362,17.3439,17.2507,17.2507,49400.0
2009-03-09 12:40:00,22.16,22.21,22.14,22.21,34800.0,17.2273,17.2662,17.2118,17.2662,34800.0
2009-03-09 12:50:00,22.2,22.22,22.18,22.19,8200.0,17.2584,17.274,17.2429,17.2507,8200.0
2009-03-09 13:00:00,22.18,22.18,22.0,22.05,36600.0,17.2429,17.2429,17.1029,17.1418,36600.0
2009-03-09 13:10:00,22.05,22.05,21.98,22.04,48900.0,17.1418,17.1418,17.0874,17.134,48900.0
2009-03-09 13:20:00,22.05,22.1,22.01,22.1,77800.0,17.1418,17.1807,17.1107,17.1807,77800.0
2009-03-09 13:30:00,22.1,22.12,22.07,22.07,80000.0,17.1807,17.1962,17.1574,17.1574,80000.0
2009-03-09 13:40:00,22.08,22.15,22.07,22.1,94800.0,17.1651,17.2196,17.1574,17.1807,94800.0
2009-03-09 13:50:00,22.11,22.15,22.07,22.1,47000.0,17.1885,17.2196,17.1574,17.1807,47000.0
2009-03-09 14:00:00,22.1,22.22,22.08,22.18,49800.0,17.1807,17.274,17.1651,17.2429,49800.0
2009-03-09 14:10:00,22.19,22.2,22.09,22.14,23600.0,17.2507,17.2584,17.1729,17.2118,23600.0
2009-03-09 14:20:00,22.13,22.15,22.04,22.1,47000.0,17.204,17.2196,17.134,17.1807,47000.0
2009-03-09 14:30:00,22.1,22.1,22.0,22.05,57600.0,17.1807,17.1807,17.1029,17.1418,57600.0
2009-03-09 14:40:00,22.06,22.15,22.02,22.13,76600.0,17.1496,17.2196,17.1185,17.204,76600.0
2009-03-09 14:50:00,22.14,22.21,22.04,22.06,53700.0,17.2118,17.2662,17.134,17.1496,53700.0
2009-03-09 15:00:00,22.06,22.15,22.03,22.13,122600.0,17.1496,17.2196,17.1263,17.204,122600.0
2009-03-09 15:10:00,22.12,22.13,21.93,21.96,109700.0,17.1962,17.204,17.0485,17.0718,109700.0
2009-03-09 15:20:00,21.96,22.05,21.95,22.02,47800.0,17.0718,17.1418,17.0641,17.1185,47800.0
2009-03-09 15:30:00,22.02,22.08,21.96,21.97,80500.0,17.1185,17.1651,17.0718,17.0796,80500.0
2009-03-09 15:40:00,21.97,22.03,21.95,21.98,189300.0,17.0796,17.1263,17.0641,17.0874,189300.0
2009-03-09 15:50:00,21.98,22.07,21.97,22.0,176700.0,17.0874,17.1574,17.0796,17.1029,176700.0
2009-03-10 09:30:00,23.67,23.67,23.02,23.53,247600.0,18.4012,18.4012,17.8959,18.2924,247600.0
2009-03-10 09:40:00,23.54,23.75,23.52,23.71,173900.0,18.3001,18.4634,18.2846,18.4323,173900.0
2009-03-10 09:50:00,23.71,23.8,23.66,23.75,287300.0,18.4323,18.5023,18.3934,18.4634,287300.0
2009-03-10 10:00:00,23.74,23.9,23.74,23.9,251200.0,18.4556,18.58,18.4556,18.58,251200.0
2009-03-10 10:10:00,23.9,24.04,23.89,23.99,261700.0,18.58,18.6889,18.5722,18.65,261700.0
2009-03-10 10:20:00,23.99,23.99,23.93,23.94,62100.0,18.65,18.65,18.6033,18.6111,62100.0
2009-03-10 10:30:00,23.95,23.97,23.85,23.85,129600.0,18.6189,18.6344,18.5411,18.5411,129600.0
2009-03-10 10:40:00,23.86,23.92,23.85,23.91,149300.0,18.5489,18.5956,18.5411,18.5878,149300.0
2009-03-10 10:50:00,23.91,23.97,23.89,23.89,57000.0,18.5878,18.6344,18.5722,18.5722,57000.0
2009-03-10 11:00:00,23.89,23.89,23.85,23.88,135100.0,18.5722,18.5722,18.5411,18.5645,135100.0
2009-03-10 11:10:00,23.88,23.97,23.87,23.95,59000.0,18.5645,18.6344,18.5567,18.6189,59000.0
2009-03-10 11:20:00,23.96,24.01,23.93,24.0,42100.0,18.6267,18.6655,18.6033,18.6578,42100.0
2009-03-10 11:30:00,24.01,24.09,24.0,24.0,66600.0,18.6655,18.7277,18.6578,18.6578,66600.0
2009-03-10 11:40:00,24.0,24.0,23.94,23.95,56100.0,18.6578,18.6578,18.6111,18.6189,56100.0
2009-03-10 11:50:00,23.96,24.14,23.94,24.14,92800.0,18.6267,18.7666,18.6111,18.7666,92800.0
2009-03-10 12:00:00,24.14,24.23,24.14,24.2,101700.0,18.7666,18.8366,18.7666,18.8132,101700.0
2009-03-10 12:10:00,24.2,24.21,24.2,24.2,35900.0,18.8132,18.821,18.8132,18.8132,35900.0
2009-03-10 12:20:00,24.2,24.21,24.17,24.19,99800.0,18.8132,18.821,18.7899,18.8055,99800.0
2009-03-10 12:30:00,24.19,24.21,24.17,24.17,54100.0,18.8055,18.821,18.7899,18.7899,54100.0
2009-03-10 12:40:00,24.17,24.19,24.12,24.12,77100.0,18.7899,18.8055,18.751,18.751,77100.0
2009-03-10 12:50:00,24.11,24.13,24.03,24.06,70200.0,18.7433,18.7588,18.6811,18.7044,70200.0
2009-03-10 13:00:00,24.04,24.09,24.03,24.08,25900.0,18.6889,18.7277,18.6811,18.7199,25900.0
2009-03-10 13:10:00,24.08,24.14,24.08,24.12,51900.0,18.7199,18.7666,18.7199,18.751,51900.0
2009-03-10 13:20:00,24.12,24.14,24.04,24.06,30000.0,18.751,18.7666,18.6889,18.7044,30000.0
2009-03-10 13:30:00,24.06,24.17,24.06,24.14,75600.0,18.7044,18.7899,18.7044,18.7666,75600.0
2009-03-10 13:40:00,24.14,24.19,24.14,24.17,58100.0,18.7666,18.8055,18.7666,18.7899,58100.0
2009-03-10 13:50:00,24.18,24.18,24.06,24.1,57100.0,18.7977,18.7977,18.7044,18.7355,57100.0
2009-03-10 14:00:00,24.11,24.16,24.05,24.07,55100.0,18.7433,18.7821,18.6966,18.7122,55100.0
2009-03-10 14:10:00,24.07,24.1,24.0,24.07,61800.0,18.7122,18.7355,18.6578,18.7122,61800.0
2009-03-10 14:20:00,24.08,24.15,24.04,24.13,71600.0,18.7199,18.7744,18.6889,18.7588,71600.0
2009-03-10 14:30:00,24.14,24.19,24.04,24.07,94800.0,18.7666,18.8055,18.6889,18.7122,94800.0
2009-03-10 14:40:00,24.07,24.15,24.0,24.0,78100.0,18.7122,18.7744,18.6578,18.6578,78100.0
2009-03-10 14:50:00,24.01,24.19,24.01,24.15,82600.0,18.6655,18.8055,18.6655,18.7744,82600.0
2009-03-10 15:00:00,24.14,24.2,24.11,24.19,86100.0,18.7666,18.8132,18.7433,18.8055,86100.0
2009-03-10 15:10:00,24.19,24.23,24.14,24.19,88800.0,18.8055,18.8366,18.7666,18.8055,88800.0
2009-03-10 15:20:00,24.2,24.34,24.17,24.33,99800.0,18.8132,18.9221,18.7899,18.9143,99800.0
2009-03-10 15:30:00,24.33,24.34,24.22,24.33,93800.0,18.9143,18.9221,18.8288,18.9143,93800.0
2009-03-10 15:40:00,24.34,24.37,24.17,24.17,253000.0,18.9221,18.9454,18.7899,18.7899,253000.0
2009-03-10 15:50:00,24.18,24.29,24.1,24.27,500900.0,18.7977,18.8832,18.7355,18.8677,500900.0
2009-03-11 09:30:00,24.84,25.0,24.45,24.73,258200.0,19.3108,19.4352,19.0076,19.2253,258200.0
2009-03-11 09:40:00,24.73,24.96,24.56,24.96,544400.0,19.2253,19.4041,19.0931,19.4041,544400.0
2009-03-11 09:50:00,24.96,25.0,24.85,24.93,254100.0,19.4041,19.4352,19.3186,19.3807,254100.0
2009-03-11 10:00:00,24.93,25.0,24.75,24.75,337300.0,19.3807,19.4352,19.2408,19.2408,337300.0
2009-03-11 10:10:00,24.75,24.75,24.61,24.63,159300.0,19.2408,19.2408,19.132,19.1475,159300.0
2009-03-11 10:20:00,24.63,24.75,24.63,24.75,153100.0,19.1475,19.2408,19.1475,19.2408,153100.0
2009-03-11 10:30:00,24.75,24.79,24.72,24.75,243100.0,19.2408,19.2719,19.2175,19.2408,243100.0
2009-03-11 10:40:00,24.75,24.76,24.66,24.66,93700.0,19.2408,19.2486,19.1708,19.1708,93700.0
2009-03-11 10:50:00,24.66,24.71,24.65,24.7,99500.0,19.1708,19.2097,19.1631,19.2019,99500.0
2009-03-11 11:00:00,24.7,24.74,24.69,24.74,63800.0,19.2019,19.233,19.1942,19.233,63800.0
2009-03-11 11:10:00,24.74,24.75,24.65,24.66,46600.0,19.233,19.2408,19.1631,19.1708,46600.0
2009-03-11 11:20:00,24.67,24.67,24.58,24.67,112600.0,19.1786,19.1786,19.1087,19.1786,112600.0
2009-03-11 11:30:00,24.68,24.69,24.6,24.68,130100.0,19.1864,19.1942,19.1242,19.1864,130100.0
2009-03-11 11:40:00,24.69,24.69,24.61,24.64,83700.0,19.1942,19.1942,19.132,19.1553,83700.0
2009-03-11 11:50:00,24.64,24.71,24.63,24.7,74000.0,19.1553,19.2097,19.1475,19.2019,74000.0
2009-03-11 12:00:00,24.7,24.72,24.68,24.68,42700.0,19.2019,19.2175,19.1864,19.1864,42700.0
2009-03-11 12:10:00,24.69,24.71,24.64,24.64,47800.0,19.1942,19.2097,19.1553,19.1553,47800.0
2009-03-11 12:20:00,24.63,24.63,24.54,24.57,70100.0,19.1475,19.1475,19.0776,19.1009,70100.0
2009-03-11 12:30:00,24.56,24.59,24.51,24.51,115500.0,19.0931,19.1164,19.0542,19.0542,115500.0
2009-03-11 12:40:00,24.48,24.57,24.47,24.54,149500.0,19.0309,19.1009,19.0231,19.0776,149500.0
2009-03-11 12:50:00,24.53,24.54,24.45,24.45,49000.0,19.0698,19.0776,19.0076,19.0076,49000.0
2009-03-11 13:00:00,24.45,24.48,24.42,24.44,40500.0,19.0076,19.0309,18.9843,18.9998,40500.0
2009-03-11 13:10:00,24.43,24.55,24.42,24.52,32200.0,18.992,19.0853,18.9843,19.062,32200.0
2009-03-11 13:20:00,24.52,24.52,24.45,24.45,36900.0,19.062,19.062,19.0076,19.0076,36900.0
2009-03-11 13:30:00,24.46,24.55,24.4,24.55,55000.0,19.0154,19.0853,18.9687,19.0853,55000.0
2009-03-11 13:40:00,24.55,24.56,24.49,24.49,62300.0,19.0853,19.0931,19.0387,19.0387,62300.0
2009-03-11 13:50:00,24.5,24.51,24.46,24.51,44900.0,19.0465,19.0542,19.0154,19.0542,44900.0
2009-03-11 14:00:00,24.5,24.58,24.39,24.39,78400.0,19.0465,19.1087,18.9609,18.9609,78400.0
2009-03-11 14:10:00,24.39,24.41,24.26,24.27,80800.0,18.9609,18.9765,18.8599,18.8677,80800.0
2009-03-11 14:20:00,24.25,24.29,24.21,24.29,84800.0,18.8521,18.8832,18.821,18.8832,84800.0
2009-03-11 14:30:00,24.29,24.32,24.27,24.3,211800.0,18.8832,18.9065,18.8677,18.891,211800.0
2009-03-11 14:40:00,24.3,24.41,24.3,24.39,240600.0,18.891,18.9765,18.891,18.9609,240600.0
2009-03-11 14:50:00,24.4,24.49,24.37,24.44,266900.0,18.9687,19.0387,18.9454,18.9998,266900.0
2009-03-11 15:00:00,24.44,24.61,24.43,24.61,214500.0,18.9998,19.132,18.992,19.132,214500.0
2009-03-11 15:10:00,24.61,24.67,24.56,24.64,241100.0,19.132,19.1786,19.0931,19.1553,241100.0
2009-03-11 15:20:00,24.65,24.71,24.62,24.64,184700.0,19.1631,19.2097,19.1397,19.1553,184700.0
2009-03-11 15:30:00,24.64,24.72,24.59,24.7,194600.0,19.1553,19.2175,19.1164,19.2019,194600.0
2009-03-11 15:40:00,24.7,24.76,24.59,24.61,411300.0,19.2019,19.2486,19.1164,19.132,411300.0
2009-03-11 15:50:00,24.61,24.65,24.5,24.55,340700.0,19.132,19.1631,19.0465,19.0853,340700.0
2009-03-12 09:30:00,24.45,24.45,24.15,24.34,240600.0,19.0076,19.0076,18.7744,18.9221,240600.0
2009-03-12 09:40:00,24.34,24.34,24.14,24.2,158000.0,18.9221,18.9221,18.7666,18.8132,158000.0
2009-03-12 09:50:00,24.22,24.3,24.21,24.26,144400.0,18.8288,18.891,18.821,18.8599,144400.0
2009-03-12 10:00:00,24.28,24.57,24.28,24.56,499600.0,18.8754,19.1009,18.8754,19.0931,499600.0
2009-03-12 10:10:00,24.56,24.6,24.49,24.57,237600.0,19.0931,19.1242,19.0387,19.1009,237600.0
2009-03-12 10:20:00,24.57,24.7,24.55,24.65,468500.0,19.1009,19.2019,19.0853,19.1631,468500.0
2009-03-12 10:30:00,24.66,24.71,24.58,24.58,203200.0,19.1708,19.2097,19.1087,19.1087,203200.0
2009-03-12 10:40:00,24.58,24.75,24.57,24.74,390300.0,19.1087,19.2408,19.1009,19.233,390300.0
2009-03-12 10:50:00,24.75,24.8,24.7,24.77,438800.0,19.2408,19.2797,19.2019,19.2564,438800.0
2009-03-12 11:00:00,24.77,24.8,24.68,24.72,87600.0,19.2564,19.2797,19.1864,19.2175,87600.0
2009-03-12 11:10:00,24.72,24.82,24.71,24.8,148900.0,19.2175,19.2952,19.2097,19.2797,148900.0
2009-03-12 11:20:00,24.8,24.8,24.68,24.72,68100.0,19.2797,19.2797,19.1864,19.2175,68100.0
2009-03-12 11:30:00,24.73,24.75,24.65,24.75,63200.0,19.2253,19.2408,19.1631,19.2408,63200.0
2009-03-12 11:40:00,24.75,24.86,24.75,24.77,42600.0,19.2408,19.3263,19.2408,19.2564,42600.0
2009-03-12 11:50:00,24.77,24.82,24.77,24.79,63500.0,19.2564,19.2952,19.2564,19.2719,63500.0
2009-03-12 12:00:00,24.8,24.87,24.76,24.85,45000.0,19.2797,19.3341,19.2486,19.3186,45000.0
2009-03-12 12:10:00,24.85,24.93,24.8,24.88,91300.0,19.3186,19.3807,19.2797,19.3419,91300.0
2009-03-12 12:20:00,24.88,24.92,24.83,24.87,225100.0,19.3419,19.373,19.303,19.3341,225100.0
2009-03-12 12:30:00,24.87,24.95,24.83,24.93,45800.0,19.3341,19.3963,19.303,19.3807,45800.0
2009-03-12 12:40:00,24.93,24.94,24.9,24.94,52600.0,19.3807,19.3885,19.3574,19.3885,52600.0
2009-03-12 12:50:00,24.95,25.0,24.91,24.98,79600.0,19.3963,19.4352,19.3652,19.4196,79600.0
2009-03-12 13:00:00,24.97,24.99,24.91,24.96,88200.0,19.4118,19.4274,19.3652,19.4041,88200.0
2009-03-12 13:10:00,24.96,24.98,24.9,24.93,48700.0,19.4041,19.4196,19.3574,19.3807,48700.0
2009-03-12 13:20:00,24.94,24.99,24.88,24.89,46400.0,19.3885,19.4274,19.3419,19.3496,46400.0
2009-03-12 13:30:00,24.9,25.01,24.89,24.97,104200.0,19.3574,19.4429,19.3496,19.4118,104200.0
2009-03-12 13:40:00,24.98,25.07,24.97,25.03,111300.0,19.4196,19.4896,19.4118,19.4585,111300.0
2009-03-12 13:50:00,25.04,25.08,25.01,25.06,121600.0,19.4663,19.4974,19.4429,19.4818,121600.0
2009-03-12 14:00:00,25.07,25.08,24.97,25.0,153600.0,19.4896,19.4974,19.4118,19.4352,153600.0
2009-03-12 14:10:00,25.0,25.19,24.99,25.19,239900.0,19.4352,19.5829,19.4274,19.5829,239900.0
2009-03-12 14:20:00,25.19,25.22,25.13,25.18,70700.0,19.5829,19.6062,19.5362,19.5751,70700.0
2009-03-12 14:30:00,25.18,25.21,25.15,25.18,48800.0,19.5751,19.5984,19.5518,19.5751,48800.0
2009-03-12 14:40:00,25.18,25.32,25.18,25.29,237800.0,19.5751,19.6839,19.5751,19.6606,237800.0
2009-03-12 14:50:00,25.3,25.34,25.26,25.28,252900.0,19.6684,19.6995,19.6373,19.6528,252900.0
2009-03-12 15:00:00,25.28,25.31,25.25,25.3,248100.0,19.6528,19.6762,19.6295,19.6684,248100.0
2009-03-12 15:10:00,25.3,25.39,25.3,25.36,329100.0,19.6684,19.7384,19.6684,19.715,329100.0
2009-03-12 15:20:00,25.37,25.37,25.3,25.33,219000.0,19.7228,19.7228,19.6684,19.6917,219000.0
2009-03-12 15:30:00,25.33,25.41,25.32,25.4,230400.0,19.6917,19.7539,19.6839,19.7461,230400.0
2009-03-12 15:40:00,25.41,25.5,25.39,25.45,235600.0,19.7539,19.8239,19.7384,19.785,235600.0
2009-03-12 15:50:00,25.45,25.46,25.23,25.29,499100.0,19.785,19.7928,19.614,19.6606,499100.0
2009-03-13 09:30:00,25.1,25.26,24.8,24.84,259200.0,19.5129,19.6373,19.2797,19.3108,259200.0
2009-03-13 09:40:00,24.85,24.93,24.78,24.82,146700.0,19.3186,19.3807,19.2641,19.2952,146700.0
2009-03-13 09:50:00,24.82,24.82,24.76,24.82,110700.0,19.2952,19.2952,19.2486,19.2952,110700.0
2009-03-13 10:00:00,24.82,24.92,24.79,24.86,152700.0,19.2952,19.373,19.2719,19.3263,152700.0
2009-03-13 10:10:00,24.86,24.89,24.82,24.84,142900.0,19.3263,19.3496,19.2952,19.3108,142900.0
2009-03-13 10:20:00,24.84,24.87,24.74,24.76,175900.0,19.3108,19.3341,19.233,19.2486,175900.0
2009-03-13 10:30:00,24.75,24.76,24.66,24.72,41200.0,19.2408,19.2486,19.1708,19.2175,41200.0
2009-03-13 10:40:00,24.73,24.85,24.72,24.81,81200.0,19.2253,19.3186,19.2175,19.2875,81200.0
2009-03-13 10:50:00,24.83,24.84,24.67,24.73,54700.0,19.303,19.3108,19.1786,19.2253,54700.0
2009-03-13 11:00:00,24.73,24.74,24.64,24.67,122800.0,19.2253,19.233,19.1553,19.1786,122800.0
2009-03-13 11:10:00,24.66,24.67,24.59,24.63,128600.0,19.1708,19.1786,19.1164,19.1475,128600.0
2009-03-13 11:20:00,24.62,24.7,24.57,24.68,168300.0,19.1397,19.2019,19.1009,19.1864,168300.0
2009-03-13 11:30:00,24.67,24.68,24.6,24.63,50800.0,19.1786,19.1864,19.1242,19.1475,50800.0
2009-03-13 11:40:00,24.63,24.64,24.47,24.51,168300.0,19.1475,19.1553,19.0231,19.0542,168300.0
2009-03-13 11:50:00,24.51,24.55,24.45,24.53,98100.0,19.0542,19.0853,19.0076,19.0698,98100.0
2009-03-13 12:00:00,24.53,24.64,24.53,24.62,219700.0,19.0698,19.1553,19.0698,19.1397,219700.0
2009-03-13 12:10:00,24.61,24.61,24.5,24.52,142100.0,19.132,19.132,19.0465,19.062,142100.0
2009-03-13 12:20:00,24.52,24.56,24.47,24.49,256200.0,19.062,19.0931,19.0231,19.0387,256200.0
2009-03-13 12:30:00,24.48,24.52,24.44,24.51,93100.0,19.0309,19.062,18.9998,19.0542,93100.0
2009-03-13 12:40:00,24.51,24.66,24.51,24.63,106600.0,19.0542,19.1708,19.0542,19.1475,106600.0
2009-03-13 12:50:00,24.62,24.68,24.58,24.66,43800.0,19.1397,19.1864,19.1087,19.1708,43800.0
2009-03-13 13:00:00,24.65,24.67,24.6,24.61,29800.0,19.1631,19.1786,19.1242,19.132,29800.0
2009-03-13 13:10:00,24.62,24.75,24.6,24.75,71000.0,19.1397,19.2408,19.1242,19.2408,71000.0
2009-03-13 13:20:00,24.75,24.8,24.73,24.79,60700.0,19.2408,19.2797,19.2253,19.2719,60700.0
2009-03-13 13:30:00,24.79,24.79,24.7,24.73,158000.0,19.2719,19.2719,19.2019,19.2253,158000.0
2009-03-13 13:40:00,24.73,24.76,24.71,24.75,58200.0,19.2253,19.2486,19.2097,19.2408,58200.0
2009-03-13 13:50:00,24.75,24.79,24.74,24.76,30100.0,19.2408,19.2719,19.233,19.2486,30100.0
2009-03-13 14:00:00,24.76,24.83,24.75,24.81,42000.0,19.2486,19.303,19.2408,19.2875,42000.0
2009-03-13 14:10:00,24.82,24.82,24.73,24.75,31100.0,19.2952,19.2952,19.2253,19.2408,31100.0
2009-03-13 14:20:00,24.74,24.75,24.66,24.69,107800.0,19.233,19.2408,19.1708,19.1942,107800.0
2009-03-13 14:30:00,24.68,24.8,24.68,24.77,174600.0,19.1864,19.2797,19.1864,19.2564,174600.0
2009-03-13 14:40:00,24.76,24.83,24.75,24.8,37300.0,19.2486,19.303,19.2408,19.2797,37300.0
2009-03-13 14:50:00,24.81,24.83,24.71,24.71,65500.0,19.2875,19.303,19.2097,19.2097,65500.0
2009-03-13 15:00:00,24.72,24.72,24.67,24.72,87400.0,19.2175,19.2175,19.1786,19.2175,87400.0
2009-03-13 15:10:00,24.72,24.87,24.69,24.84,158000.0,19.2175,19.3341,19.1942,19.3108,158000.0
2009-03-13 15:20:00,24.86,24.86,24.79,24.79,85400.0,19.3263,19.3263,19.2719,19.2719,85400.0
2009-03-13 15:30:00,24.79,24.81,24.72,24.77,109100.0,19.2719,19.2875,19.2175,19.2564,109100.0
2009-03-13 15:40:00,24.78,24.82,24.71,24.71,117000.0,19.2641,19.2952,19.2097,19.2097,117000.0
2009-03-13 15:50:00,24.71,24.88,24.71,24.82,356300.0,19.2097,19.3419,19.2097,19.2952,356300.0
2009-03-16 09:30:00,25.74,25.84,25.53,25.8,85200.0,20.0104,20.0882,19.8472,20.0571,85200.0
2009-03-16 09:40:00,25.81,25.81,25.64,25.66,78800.0,20.0649,20.0649,19.9327,19.9483,78800.0
2009-03-16 09:50:00,25.64,25.68,25.61,25.65,120900.0,19.9327,19.9638,19.9094,19.9405,120900.0
2009-03-16 10:00:00,25.65,25.75,25.61,25.67,186600.0,19.9405,20.0182,19.9094,19.956,186600.0
2009-03-16 10:10:00,25.67,25.68,25.61,25.62,40900.0,19.956,19.9638,19.9094,19.9172,40900.0
2009-03-16 10:20:00,25.63,25.69,25.57,25.57,70400.0,19.9249,19.9716,19.8783,19.8783,70400.0
2009-03-16 10:30:00,25.6,25.77,25.6,25.7,76700.0,19.9016,20.0338,19.9016,19.9793,76700.0
2009-03-16 10:40:00,25.71,25.77,25.69,25.71,99000.0,19.9871,20.0338,19.9716,19.9871,99000.0
2009-03-16 10:50:00,25.7,25.72,25.65,25.66,68600.0,19.9793,19.9949,19.9405,19.9483,68600.0
2009-03-16 11:00:00,25.67,25.83,25.67,25.8,48900.0,19.956,20.0804,19.956,20.0571,48900.0
2009-03-16 11:10:00,25.8,25.83,25.75,25.82,44300.0,20.0571,20.0804,20.0182,20.0726,44300.0
2009-03-16 11:20:00,25.83,25.99,25.82,25.91,109700.0,20.0804,20.2048,20.0726,20.1426,109700.0
2009-03-16 11:30:00,25.91,25.96,25.88,25.94,108900.0,20.1426,20.1815,20.1193,20.1659,108900.0
2009-03-16 11:40:00,25.94,25.95,25.86,25.92,75900.0,20.1659,20.1737,20.1037,20.1504,75900.0
2009-03-16 11:50:00,25.93,25.94,25.83,25.88,48300.0,20.1582,20.1659,20.0804,20.1193,48300.0
2009-03-16 12:00:00,25.88,25.88,25.78,25.83,63600.0,20.1193,20.1193,20.0415,20.0804,63600.0
2009-03-16 12:10:00,25.84,25.88,25.82,25.88,51500.0,20.0882,20.1193,20.0726,20.1193,51500.0
2009-03-16 12:20:00,25.88,25.9,25.82,25.88,100400.0,20.1193,20.1348,20.0726,20.1193,100400.0
2009-03-16 12:30:00,25.88,26.07,25.88,26.06,111600.0,20.1193,20.267,20.1193,20.2592,111600.0
2009-03-16 12:40:00,26.06,26.09,26.03,26.06,91800.0,20.2592,20.2825,20.2359,20.2592,91800.0
2009-03-16 12:50:00,26.07,26.18,26.06,26.18,55200.0,20.267,20.3525,20.2592,20.3525,55200.0
2009-03-16 13:00:00,26.17,26.17,26.07,26.11,69000.0,20.3447,20.3447,20.267,20.2981,69000.0
2009-03-16 13:10:00,26.11,26.12,26.07,26.09,74900.0,20.2981,20.3059,20.267,20.2825,74900.0
2009-03-16 13:20:00,26.09,26.15,26.05,26.14,84100.0,20.2825,20.3292,20.2514,20.3214,84100.0
2009-03-16 13:30:00,26.15,26.19,26.11,26.16,56300.0,20.3292,20.3603,20.2981,20.337,56300.0
2009-03-16 13:40:00,26.16,26.23,26.16,26.19,75300.0,20.337,20.3914,20.337,20.3603,75300.0
2009-03-16 13:50:00,26.19,26.19,26.08,26.12,159000.0,20.3603,20.3603,20.2748,20.3059,159000.0
2009-03-16 14:00:00,26.11,26.12,26.07,26.07,83800.0,20.2981,20.3059,20.267,20.267,83800.0
2009-03-16 14:10:00,26.08,26.13,26.07,26.13,46200.0,20.2748,20.3136,20.267,20.3136,46200.0
2009-03-16 14:20:00,26.13,26.13,25.99,26.04,66500.0,20.3136,20.3136,20.2048,20.2437,66500.0
2009-03-16 14:30:00,26.03,26.05,25.93,25.97,81300.0,20.2359,20.2514,20.1582,20.1892,81300.0
2009-03-16 14:40:00,25.97,26.05,25.96,26.04,71100.0,20.1892,20.2514,20.1815,20.2437,71100.0
2009-03-16 14:50:00,26.04,26.06,25.91,25.92,69800.0,20.2437,20.2592,20.1426,20.1504,69800.0
2009-03-16 15:00:00,25.92,25.93,25.84,25.92,109400.0,20.1504,20.1582,20.0882,20.1504,109400.0
2009-03-16 15:10:00,25.91,25.93,25.79,25.83,252700.0,20.1426,20.1582,20.0493,20.0804,252700.0
2009-03-16 15:20:00,25.83,25.83,25.72,25.74,492500.0,20.0804,20.0804,19.9949,20.0104,492500.0
2009-03-16 15:30:00,25.74,25.8,25.63,25.64,159500.0,20.0104,20.0571,19.9249,19.9327,159500.0
2009-03-16 15:40:00,25.64,25.69,25.54,25.6,275300.0,19.9327,19.9716,19.855,19.9016,275300.0
2009-03-16 15:50:00,25.6,25.65,25.52,25.57,316900.0,19.9016,19.9405,19.8394,19.8783,316900.0
2009-03-17 09:30:00,26.54,26.62,26.33,26.33,208800.0,20.6324,20.6946,20.4691,20.4691,208800.0
2009-03-17 09:40:00,26.32,26.33,26.21,26.27,176900.0,20.4613,20.4691,20.3758,20.4225,176900.0
2009-03-17 09:50:00,26.27,26.4,26.24,26.36,162000.0,20.4225,20.5235,20.3991,20.4924,162000.0
2009-03-17 10:00:00,26.35,26.55,26.35,26.44,130800.0,20.4847,20.6401,20.4847,20.5546,130800.0
2009-03-17 10:10:00,26.45,26.5,26.39,26.42,92300.0,20.5624,20.6013,20.5158,20.5391,92300.0
2009-03-17 10:20:00,26.43,26.55,26.42,26.43,96600.0,20.5469,20.6401,20.5391,20.5469,96600.0
2009-03-17 10:30:00,26.42,26.5,26.39,26.48,91000.0,20.5391,20.6013,20.5158,20.5857,91000.0
2009-03-17 10:40:00,26.49,26.6,26.44,26.59,107500.0,20.5935,20.679,20.5546,20.6712,107500.0
2009-03-17 10:50:00,26.59,26.64,26.57,26.59,126400.0,20.6712,20.7101,20.6557,20.6712,126400.0
2009-03-17 11:00:00,26.59,26.59,26.54,26.55,167900.0,20.6712,20.6712,20.6324,20.6401,167900.0
2009-03-17 11:10:00,26.56,26.56,26.44,26.45,85100.0,20.6479,20.6479,20.5546,20.5624,85100.0
2009-03-17 11:20:00,26.44,26.51,26.41,26.45,42400.0,20.5546,20.609,20.5313,20.5624,42400.0
2009-03-17 11:30:00,26.45,26.47,26.44,26.45,85900.0,20.5624,20.578,20.5546,20.5624,85900.0
2009-03-17 11:40:00,26.44,26.54,26.43,26.51,107500.0,20.5546,20.6324,20.5469,20.609,107500.0
2009-03-17 11:50:00,26.5,26.56,26.5,26.56,35500.0,20.6013,20.6479,20.6013,20.6479,35500.0
2009-03-17 12:00:00,26.57,26.6,26.55,26.55,49700.0,20.6557,20.679,20.6401,20.6401,49700.0
2009-03-17 12:10:00,26.55,26.56,26.52,26.55,37300.0,20.6401,20.6479,20.6168,20.6401,37300.0
2009-03-17 12:20:00,26.54,26.64,26.54,26.61,107400.0,20.6324,20.7101,20.6324,20.6868,107400.0
2009-03-17 12:30:00,26.62,26.73,26.57,26.71,107100.0,20.6946,20.7801,20.6557,20.7645,107100.0
2009-03-17 12:40:00,26.7,26.77,26.7,26.76,106100.0,20.7568,20.8112,20.7568,20.8034,106100.0
2009-03-17 12:50:00,26.76,26.78,26.74,26.75,141200.0,20.8034,20.8189,20.7879,20.7956,141200.0
2009-03-17 13:00:00,26.76,26.81,26.76,26.77,353400.0,20.8034,20.8423,20.8034,20.8112,353400.0
2009-03-17 13:10:00,26.77,26.82,26.74,26.78,181400.0,20.8112,20.85,20.7879,20.8189,181400.0
2009-03-17 13:20:00,26.78,26.86,26.78,26.82,75600.0,20.8189,20.8811,20.8189,20.85,75600.0
2009-03-17 13:30:00,26.79,26.93,26.79,26.91,76300.0,20.8267,20.9356,20.8267,20.92,76300.0
2009-03-17 13:40:00,26.91,26.92,26.84,26.84,30100.0,20.92,20.9278,20.8656,20.8656,30100.0
2009-03-17 13:50:00,26.84,26.84,26.75,26.77,126900.0,20.8656,20.8656,20.7956,20.8112,126900.0
2009-03-17 14:00:00,26.76,26.77,26.69,26.75,68800.0,20.8034,20.8112,20.749,20.7956,68800.0
2009-03-17 14:10:00,26.74,26.83,26.72,26.78,38300.0,20.7879,20.8578,20.7723,20.8189,38300.0
2009-03-17 14:20:00,26.78,26.81,26.6,26.6,126000.0,20.8189,20.8423,20.679,20.679,126000.0
2009-03-17 14:30:00,26.6,26.71,26.58,26.7,49200.0,20.679,20.7645,20.6635,20.7568,49200.0
2009-03-17 14:40:00,26.71,26.8,26.71,26.78,40600.0,20.7645,20.8345,20.7645,20.8189,40600.0
2009-03-17 14:50:00,26.78,26.88,26.78,26.83,159600.0,20.8189,20.8967,20.8189,20.8578,159600.0
2009-03-17 15:00:00,26.84,26.94,26.81,26.93,136600.0,20.8656,20.9433,20.8423,20.9356,136600.0
2009-03-17 15:10:00,26.93,26.97,26.9,26.96,86600.0,20.9356,20.9667,20.9122,20.9589,86600.0
2009-03-17 15:20:00,26.95,27.08,26.9,26.91,226100.0,20.9511,21.0522,20.9122,20.92,226100.0
2009-03-17 15:30:00,26.91,26.93,26.84,26.89,180300.0,20.92,20.9356,20.8656,20.9045,180300.0
2009-03-17 15:40:00,26.89,27.04,26.89,27.0,254100.0,20.9045,21.0211,20.9045,20.99,254100.0
2009-03-17 15:50:00,27.0,27.1,27.0,27.02,455800.0,20.99,21.0677,20.99,21.0055,455800.0
2009-03-18 09:30:00,26.85,26.85,26.25,26.72,54800.0,20.8734,20.8734,20.4069,20.7723,54800.0
2009-03-18 09:40:00,26.73,26.8,26.67,26.68,64900.0,20.7801,20.8345,20.7334,20.7412,64900.0
2009-03-18 09:50:00,26.67,26.68,26.51,26.56,104900.0,20.7334,20.7412,20.609,20.6479,104900.0
2009-03-18 10:00:00,26.55,26.56,26.46,26.51,98900.0,20.6401,20.6479,20.5702,20.609,98900.0
2009-03-18 10:10:00,26.51,26.51,26.45,26.46,37700.0,20.609,20.609,20.5624,20.5702,37700.0
2009-03-18 10:20:00,26.44,26.46,26.4,26.41,48300.0,20.5546,20.5702,20.5235,20.5313,48300.0
2009-03-18 10:30:00,26.39,26.4,26.27,26.3,48100.0,20.5158,20.5235,20.4225,20.4458,48100.0
2009-03-18 10:40:00,26.3,26.4,26.27,26.38,71900.0,20.4458,20.5235,20.4225,20.508,71900.0
2009-03-18 10:50:00,26.38,26.51,26.37,26.51,63800.0,20.508,20.609,20.5002,20.609,63800.0
2009-03-18 11:00:00,26.52,26.57,26.46,26.46,84500.0,20.6168,20.6557,20.5702,20.5702,84500.0
2009-03-18 11:10:00,26.45,26.49,26.4,26.41,42300.0,20.5624,20.5935,20.5235,20.5313,42300.0
2009-03-18 11:20:00,26.41,26.45,26.35,26.38,26200.0,20.5313,20.5624,20.4847,20.508,26200.0
2009-03-18 11:30:00,26.38,26.43,26.3,26.32,37800.0,20.508,20.5469,20.4458,20.4613,37800.0
2009-03-18 11:40:00,26.32,26.52,26.32,26.46,271700.0,20.4613,20.6168,20.4613,20.5702,271700.0
2009-03-18 11:50:00,26.45,26.5,26.44,26.49,14600.0,20.5624,20.6013,20.5546,20.5935,14600.0
2009-03-18 12:00:00,26.5,26.68,26.5,26.66,98800.0,20.6013,20.7412,20.6013,20.7257,98800.0
2009-03-18 12:10:00,26.66,26.7,26.64,26.7,42000.0,20.7257,20.7568,20.7101,20.7568,42000.0
2009-03-18 12:20:00,26.7,26.72,26.64,26.64,36700.0,20.7568,20.7723,20.7101,20.7101,36700.0
2009-03-18 12:30:00,26.64,26.67,26.59,26.6,67300.0,20.7101,20.7334,20.6712,20.679,67300.0
2009-03-18 12:40:00,26.6,26.65,26.59,26.63,20900.0,20.679,20.7179,20.6712,20.7023,20900.0
2009-03-18 12:50:00,26.61,26.75,26.59,26.75,66500.0,20.6868,20.7956,20.6712,20.7956,66500.0
2009-03-18 13:00:00,26.74,26.76,26.67,26.75,109300.0,20.7879,20.8034,20.7334,20.7956,109300.0
2009-03-18 13:10:00,26.75,26.82,26.73,26.73,289400.0,20.7956,20.85,20.7801,20.7801,289400.0
2009-03-18 13:20:00,26.73,26.79,26.73,26.77,48000.0,20.7801,20.8267,20.7801,20.8112,48000.0
2009-03-18 13:30:00,26.77,26.8,26.75,26.77,61900.0,20.8112,20.8345,20.7956,20.8112,61900.0
2009-03-18 13:40:00,26.78,26.81,26.78,26.78,144500.0,20.8189,20.8423,20.8189,20.8189,144500.0
2009-03-18 13:50:00,26.78,26.87,26.78,26.8,232500.0,20.8189,20.8889,20.8189,20.8345,232500.0
2009-03-18 14:00:00,26.8,26.85,26.78,26.83,154500.0,20.8345,20.8734,20.8189,20.8578,154500.0
2009-03-18 14:10:00,26.81,27.15,26.78,27.07,206200.0,20.8423,21.1066,20.8189,21.0444,206200.0
2009-03-18 14:20:00,27.05,27.53,27.04,27.37,561500.0,21.0288,21.402,21.0211,21.2776,561500.0
2009-03-18 14:30:00,27.37,27.5,27.22,27.34,357100.0,21.2776,21.3787,21.161,21.2543,357100.0
2009-03-18 14:40:00,27.34,27.71,27.32,27.71,269100.0,21.2543,21.5419,21.2387,21.5419,269100.0
2009-03-18 14:50:00,27.7,27.85,27.63,27.85,190900.0,21.5342,21.6508,21.4797,21.6508,190900.0
2009-03-18 15:00:00,27.84,27.85,27.71,27.8,240800.0,21.643,21.6508,21.5419,21.6119,240800.0
2009-03-18 15:10:00,27.79,27.98,27.77,27.81,246900.0,21.6041,21.7518,21.5886,21.6197,246900.0
2009-03-18 15:20:00,27.81,27.82,27.64,27.79,503900.0,21.6197,21.6274,21.4875,21.6041,503900.0
2009-03-18 15:30:00,27.8,27.85,27.66,27.81,237300.0,21.6119,21.6508,21.5031,21.6197,237300.0
2009-03-18 15:40:00,27.81,27.95,27.72,27.83,400800.0,21.6197,21.7285,21.5497,21.6352,400800.0
2009-03-18 15:50:00,27.83,28.03,27.5,27.91,535900.0,21.6352,21.7907,21.3787,21.6974,535900.0
2009-03-19 09:30:00,27.97,28.2,27.5,27.62,321200.0,21.7441,21.9229,21.3787,21.472,321200.0
2009-03-19 09:40:00,27.62,27.64,27.43,27.62,526700.0,21.472,21.4875,21.3243,21.472,526700.0
2009-03-19 09:50:00,27.61,27.61,27.34,27.34,260000.0,21.4642,21.4642,21.2543,21.2543,260000.0
2009-03-19 10:00:00,27.33,27.38,27.26,27.31,142700.0,21.2465,21.2854,21.1921,21.231,142700.0
2009-03-19 10:10:00,27.31,27.5,27.3,27.5,183700.0,21.231,21.3787,21.2232,21.3787,183700.0
2009-03-19 10:20:00,27.51,27.58,27.41,27.41,170400.0,21.3865,21.4409,21.3087,21.3087,170400.0
2009-03-19 10:30:00,27.41,27.55,27.41,27.51,275500.0,21.3087,21.4175,21.3087,21.3865,275500.0
2009-03-19 10:40:00,27.5,27.58,27.49,27.5,198800.0,21.3787,21.4409,21.3709,21.3787,198800.0
2009-03-19 10:50:00,27.52,27.52,27.4,27.44,137100.0,21.3942,21.3942,21.3009,21.332,137100.0
2009-03-19 11:00:00,27.43,27.51,27.42,27.43,98600.0,21.3243,21.3865,21.3165,21.3243,98600.0
2009-03-19 11:10:00,27.43,27.48,27.42,27.45,121000.0,21.3243,21.3631,21.3165,21.3398,121000.0
2009-03-19 11:20:00,27.45,27.49,27.4,27.4,152100.0,21.3398,21.3709,21.3009,21.3009,152100.0
2009-03-19 11:30:00,27.4,27.41,27.35,27.36,98500.0,21.3009,21.3087,21.2621,21.2698,98500.0
2009-03-19 11:40:00,27.35,27.35,27.23,27.23,133300.0,21.2621,21.2621,21.1688,21.1688,133300.0
2009-03-19 11:50:00,27.22,27.28,27.16,27.27,310700.0,21.161,21.2077,21.1144,21.1999,310700.0
2009-03-19 12:00:00,27.27,27.31,27.19,27.24,135100.0,21.1999,21.231,21.1377,21.1766,135100.0
2009-03-19 12:10:00,27.23,27.25,27.15,27.17,128400.0,21.1688,21.1843,21.1066,21.1221,128400.0
2009-03-19 12:20:00,27.17,27.24,27.16,27.22,127600.0,21.1221,21.1766,21.1144,21.161,127600.0
2009-03-19 12:30:00,27.23,27.3,27.23,27.27,92500.0,21.1688,21.2232,21.1688,21.1999,92500.0
2009-03-19 12:40:00,27.27,27.41,27.24,27.37,55300.0,21.1999,21.3087,21.1766,21.2776,55300.0
2009-03-19 12:50:00,27.37,27.43,27.31,27.34,84000.0,21.2776,21.3243,21.231,21.2543,84000.0
2009-03-19 13:00:00,27.34,27.37,27.29,27.32,101400.0,21.2543,21.2776,21.2154,21.2387,101400.0
2009-03-19 13:10:00,27.31,27.39,27.28,27.38,72100.0,21.231,21.2932,21.2077,21.2854,72100.0
2009-03-19 13:20:00,27.38,27.42,27.37,27.4,34300.0,21.2854,21.3165,21.2776,21.3009,34300.0
2009-03-19 13:30:00,27.41,27.46,27.37,27.44,68600.0,21.3087,21.3476,21.2776,21.332,68600.0
2009-03-19 13:40:00,27.43,27.55,27.43,27.54,53200.0,21.3243,21.4175,21.3243,21.4098,53200.0
2009-03-19 13:50:00,27.55,27.58,27.49,27.52,47200.0,21.4175,21.4409,21.3709,21.3942,47200.0
2009-03-19 14:00:00,27.53,27.62,27.52,27.58,102000.0,21.402,21.472,21.3942,21.4409,102000.0
2009-03-19 14:10:00,27.58,27.61,27.53,27.59,136200.0,21.4409,21.4642,21.402,21.4486,136200.0
2009-03-19 14:20:00,27.59,27.61,27.42,27.42,258400.0,21.4486,21.4642,21.3165,21.3165,258400.0
2009-03-19 14:30:00,27.43,27.48,27.37,27.43,175200.0,21.3243,21.3631,21.2776,21.3243,175200.0
2009-03-19 14:40:00,27.44,27.45,27.35,27.37,147800.0,21.332,21.3398,21.2621,21.2776,147800.0
2009-03-19 14:50:00,27.37,27.38,27.29,27.33,136000.0,21.2776,21.2854,21.2154,21.2465,136000.0
2009-03-19 15:00:00,27.33,27.44,27.33,27.37,119900.0,21.2465,21.332,21.2465,21.2776,119900.0
2009-03-19 15:10:00,27.37,27.43,27.34,27.39,137000.0,21.2776,21.3243,21.2543,21.2932,137000.0
2009-03-19 15:20:00,27.38,27.4,27.31,27.36,171100.0,21.2854,21.3009,21.231,21.2698,171100.0
2009-03-19 15:30:00,27.36,27.5,27.33,27.34,226500.0,21.2698,21.3787,21.2465,21.2543,226500.0
2009-03-19 15:40:00,27.34,27.37,27.27,27.33,132900.0,21.2543,21.2776,21.1999,21.2465,132900.0
2009-03-19 15:50:00,27.33,27.34,27.18,27.21,333700.0,21.2465,21.2543,21.1299,21.1532,333700.0
2009-03-20 09:30:00,27.29,27.44,27.23,27.24,90900.0,21.2154,21.332,21.1688,21.1766,90900.0
2009-03-20 09:40:00,27.23,27.25,27.16,27.23,156700.0,21.1688,21.1843,21.1144,21.1688,156700.0
2009-03-20 09:50:00,27.23,27.3,27.15,27.18,96900.0,21.1688,21.2232,21.1066,21.1299,96900.0
2009-03-20 10:00:00,27.18,27.23,27.09,27.16,151200.0,21.1299,21.1688,21.0599,21.1144,151200.0
2009-03-20 10:10:00,27.16,27.2,27.13,27.17,42100.0,21.1144,21.1455,21.091,21.1221,42100.0
2009-03-20 10:20:00,27.17,27.33,27.16,27.33,79700.0,21.1221,21.2465,21.1144,21.2465,79700.0
2009-03-20 10:30:00,27.33,27.33,27.22,27.24,64900.0,21.2465,21.2465,21.161,21.1766,64900.0
2009-03-20 10:40:00,27.24,27.31,27.21,27.3,193000.0,21.1766,21.231,21.1532,21.2232,193000.0
2009-03-20 10:50:00,27.31,27.44,27.29,27.38,164100.0,21.231,21.332,21.2154,21.2854,164100.0
2009-03-20 11:00:00,27.37,27.37,27.27,27.29,58600.0,21.2776,21.2776,21.1999,21.2154,58600.0
2009-03-20 11:10:00,27.29,27.29,27.1,27.16,154200.0,21.2154,21.2154,21.0677,21.1144,154200.0
2009-03-20 11:20:00,27.17,27.22,27.15,27.19,33600.0,21.1221,21.161,21.1066,21.1377,33600.0
2009-03-20 11:30:00,27.18,27.26,27.18,27.25,102600.0,21.1299,21.1921,21.1299,21.1843,102600.0
2009-03-20 11:40:00,27.25,27.28,27.18,27.18,68400.0,21.1843,21.2077,21.1299,21.1299,68400.0
2009-03-20 11:50:00,27.18,27.25,27.17,27.24,109000.0,21.1299,21.1843,21.1221,21.1766,109000.0
2009-03-20 12:00:00,27.25,27.25,27.21,27.21,203300.0,21.1843,21.1843,21.1532,21.1532,203300.0
2009-03-20 12:10:00,27.2,27.29,27.2,27.29,29200.0,21.1455,21.2154,21.1455,21.2154,29200.0
2009-03-20 12:20:00,27.31,27.31,27.25,27.26,25600.0,21.231,21.231,21.1843,21.1921,25600.0
2009-03-20 12:30:00,27.27,27.32,27.19,27.19,68200.0,21.1999,21.2387,21.1377,21.1377,68200.0
2009-03-20 12:40:00,27.19,27.21,27.11,27.12,65200.0,21.1377,21.1532,21.0755,21.0833,65200.0
2009-03-20 12:50:00,27.12,27.12,27.0,27.05,101800.0,21.0833,21.0833,20.99,21.0288,101800.0
2009-03-20 13:00:00,27.04,27.06,27.02,27.04,47200.0,21.0211,21.0366,21.0055,21.0211,47200.0
2009-03-20 13:10:00,27.04,27.06,27.0,27.02,21400.0,21.0211,21.0366,20.99,21.0055,21400.0
2009-03-20 13:20:00,27.02,27.02,26.93,26.93,139800.0,21.0055,21.0055,20.9356,20.9356,139800.0
2009-03-20 13:30:00,26.93,27.01,26.85,26.86,62800.0,20.9356,20.9978,20.8734,20.8811,62800.0
2009-03-20 13:40:00,26.86,26.88,26.8,26.82,62800.0,20.8811,20.8967,20.8345,20.85,62800.0
2009-03-20 13:50:00,26.82,26.86,26.76,26.77,75900.0,20.85,20.8811,20.8034,20.8112,75900.0
2009-03-20 14:00:00,26.78,26.8,26.7,26.7,87500.0,20.8189,20.8345,20.7568,20.7568,87500.0
2009-03-20 14:10:00,26.7,26.77,26.66,26.75,79200.0,20.7568,20.8112,20.7257,20.7956,79200.0
2009-03-20 14:20:00,26.77,26.78,26.67,26.72,49900.0,20.8112,20.8189,20.7334,20.7723,49900.0
2009-03-20 14:30:00,26.73,26.8,26.73,26.77,69800.0,20.7801,20.8345,20.7801,20.8112,69800.0
2009-03-20 14:40:00,26.77,26.77,26.66,26.74,70100.0,20.8112,20.8112,20.7257,20.7879,70100.0
2009-03-20 14:50:00,26.74,26.82,26.67,26.79,89500.0,20.7879,20.85,20.7334,20.8267,89500.0
2009-03-20 15:00:00,26.78,26.89,26.77,26.87,95900.0,20.8189,20.9045,20.8112,20.8889,95900.0
2009-03-20 15:10:00,26.87,26.91,26.8,26.81,62600.0,20.8889,20.92,20.8345,20.8423,62600.0
2009-03-20 15:20:00,26.81,26.96,26.8,26.92,73500.0,20.8423,20.9589,20.8345,20.9278,73500.0
2009-03-20 15:30:00,26.92,27.05,26.88,26.91,143100.0,20.9278,21.0288,20.8967,20.92,143100.0
2009-03-20 15:40:00,26.93,26.95,26.82,26.83,96300.0,20.9356,20.9511,20.85,20.8578,96300.0
2009-03-20 15:50:00,26.82,26.98,26.72,26.76,220500.0,20.85,20.9744,20.7723,20.8034,220500.0
2009-03-23 09:30:00,27.44,28.46,27.44,28.25,151000.0,21.332,22.125,21.332,21.9617,151000.0
2009-03-23 09:40:00,28.25,28.27,28.11,28.11,47700.0,21.9617,21.9773,21.8529,21.8529,47700.0
2009-03-23 09:50:00,28.11,28.26,28.09,28.19,82900.0,21.8529,21.9695,21.8373,21.9151,82900.0
2009-03-23 10:00:00,28.2,28.39,28.19,28.38,238500.0,21.9229,22.0706,21.9151,22.0628,238500.0
2009-03-23 10:10:00,28.37,28.61,28.35,28.55,67200.0,22.055,22.2416,22.0395,22.195,67200.0
2009-03-23 10:20:00,28.54,28.58,28.49,28.56,134300.0,22.1872,22.2183,22.1483,22.2027,134300.0
2009-03-23 10:30:00,28.55,28.65,28.55,28.57,153000.0,22.195,22.2727,22.195,22.2105,153000.0
2009-03-23 10:40:00,28.56,28.58,27.04,28.52,156000.0,22.2027,22.2183,21.0211,22.1716,156000.0
2009-03-23 10:50:00,28.52,28.72,28.51,28.67,112400.0,22.1716,22.3271,22.1639,22.2882,112400.0
2009-03-23 11:00:00,28.68,28.74,28.67,28.68,99100.0,22.296,22.3427,22.2882,22.296,99100.0
2009-03-23 11:10:00,28.68,28.68,28.61,28.65,82100.0,22.296,22.296,22.2416,22.2727,82100.0
2009-03-23 11:20:00,28.65,28.66,28.53,28.56,135500.0,22.2727,22.2805,22.1794,22.2027,135500.0
2009-03-23 11:30:00,28.56,28.68,28.56,28.64,101500.0,22.2027,22.296,22.2027,22.2649,101500.0
2009-03-23 11:40:00,28.63,28.68,28.59,28.67,111500.0,22.2571,22.296,22.2261,22.2882,111500.0
2009-03-23 11:50:00,28.67,28.86,28.67,28.84,92500.0,22.2882,22.436,22.2882,22.4204,92500.0
2009-03-23 12:00:00,28.84,28.86,28.76,28.84,86100.0,22.4204,22.436,22.3582,22.4204,86100.0
2009-03-23 12:10:00,28.83,28.88,28.75,28.8,97000.0,22.4126,22.4515,22.3504,22.3893,97000.0
2009-03-23 12:20:00,28.8,28.83,28.72,28.81,63700.0,22.3893,22.4126,22.3271,22.3971,63700.0
2009-03-23 12:30:00,28.82,28.82,28.76,28.79,54400.0,22.4049,22.4049,22.3582,22.3815,54400.0
2009-03-23 12:40:00,28.79,28.8,28.71,28.75,103600.0,22.3815,22.3893,22.3193,22.3504,103600.0
2009-03-23 12:50:00,28.75,28.76,28.7,28.74,81400.0,22.3504,22.3582,22.3116,22.3427,81400.0
2009-03-23 13:00:00,28.74,28.74,28.7,28.72,57800.0,22.3427,22.3427,22.3116,22.3271,57800.0
2009-03-23 13:10:00,28.72,28.92,28.72,28.85,99700.0,22.3271,22.4826,22.3271,22.4282,99700.0
2009-03-23 13:20:00,28.85,28.85,28.66,28.67,45800.0,22.4282,22.4282,22.2805,22.2882,45800.0
2009-03-23 13:30:00,28.67,28.71,28.6,28.63,45800.0,22.2882,22.3193,22.2338,22.2571,45800.0
2009-03-23 13:40:00,28.62,28.69,28.6,28.68,52200.0,22.2494,22.3038,22.2338,22.296,52200.0
2009-03-23 13:50:00,28.69,28.71,28.64,28.67,55600.0,22.3038,22.3193,22.2649,22.2882,55600.0
2009-03-23 14:00:00,28.67,28.74,28.67,28.74,40700.0,22.2882,22.3427,22.2882,22.3427,40700.0
2009-03-23 14:10:00,28.73,28.73,28.66,28.7,39300.0,22.3349,22.3349,22.2805,22.3116,39300.0
2009-03-23 14:20:00,28.7,28.82,28.69,28.81,48100.0,22.3116,22.4049,22.3038,22.3971,48100.0
2009-03-23 14:30:00,28.81,28.91,28.8,28.86,59300.0,22.3971,22.4748,22.3893,22.436,59300.0
2009-03-23 14:40:00,28.87,28.96,28.8,28.96,99600.0,22.4437,22.5137,22.3893,22.5137,99600.0
2009-03-23 14:50:00,28.96,29.06,28.94,29.03,152600.0,22.5137,22.5914,22.4981,22.5681,152600.0
2009-03-23 15:00:00,29.03,29.09,28.96,28.98,111700.0,22.5681,22.6148,22.5137,22.5292,111700.0
2009-03-23 15:10:00,28.97,29.14,28.96,29.1,153300.0,22.5215,22.6536,22.5137,22.6225,153300.0
2009-03-23 15:20:00,29.1,29.13,29.02,29.11,105400.0,22.6225,22.6459,22.5603,22.6303,105400.0
2009-03-23 15:30:00,29.11,29.15,29.0,29.14,152000.0,22.6303,22.6614,22.5448,22.6536,152000.0
2009-03-23 15:40:00,29.14,29.23,29.14,29.23,137200.0,22.6536,22.7236,22.6536,22.7236,137200.0
2009-03-23 15:50:00,29.22,29.33,29.18,29.25,769800.0,22.7158,22.8013,22.6847,22.7391,769800.0
2009-03-24 09:30:00,28.52,28.69,28.22,28.58,110000.0,22.1716,22.3038,21.9384,22.2183,110000.0
2009-03-24 09:40:00,28.58,28.61,28.49,28.53,52400.0,22.2183,22.2416,22.1483,22.1794,52400.0
2009-03-24 09:50:00,28.51,28.55,28.39,28.53,255900.0,22.1639,22.195,22.0706,22.1794,255900.0
2009-03-24 10:00:00,28.54,28.7,28.54,28.62,222200.0,22.1872,22.3116,22.1872,22.2494,222200.0
2009-03-24 10:10:00,28.6,28.7,28.6,28.63,156000.0,22.2338,22.3116,22.2338,22.2571,156000.0
2009-03-24 10:20:00,28.61,28.69,28.57,28.59,105300.0,22.2416,22.3038,22.2105,22.2261,105300.0
2009-03-24 10:30:00,28.56,28.61,28.54,28.59,56100.0,22.2027,22.2416,22.1872,22.2261,56100.0
2009-03-24 10:40:00,28.58,28.66,28.56,28.6,250700.0,22.2183,22.2805,22.2027,22.2338,250700.0
2009-03-24 10:50:00,28.6,28.7,28.6,28.67,59800.0,22.2338,22.3116,22.2338,22.2882,59800.0
2009-03-24 11:00:00,28.66,28.7,28.62,28.68,68100.0,22.2805,22.3116,22.2494,22.296,68100.0
2009-03-24 11:10:00,28.68,28.71,28.67,28.68,101600.0,22.296,22.3193,22.2882,22.296,101600.0
2009-03-24 11:20:00,28.68,28.84,28.68,28.8,57900.0,22.296,22.4204,22.296,22.3893,57900.0
2009-03-24 11:30:00,28.79,28.86,28.75,28.86,23700.0,22.3815,22.436,22.3504,22.436,23700.0
2009-03-24 11:40:00,28.84,28.85,28.74,28.79,35700.0,22.4204,22.4282,22.3427,22.3815,35700.0
2009-03-24 11:50:00,28.8,28.82,28.72,28.73,36200.0,22.3893,22.4049,22.3271,22.3349,36200.0
2009-03-24 12:00:00,28.72,28.76,28.68,28.7,30100.0,22.3271,22.3582,22.296,22.3116,30100.0
2009-03-24 12:10:00,28.7,28.84,28.69,28.83,27200.0,22.3116,22.4204,22.3038,22.4126,27200.0
2009-03-24 12:20:00,28.84,28.86,28.8,28.86,55900.0,22.4204,22.436,22.3893,22.436,55900.0
2009-03-24 12:30:00,28.86,28.87,28.83,28.83,60400.0,22.436,22.4437,22.4126,22.4126,60400.0
2009-03-24 12:40:00,28.83,28.9,28.78,28.9,165500.0,22.4126,22.467,22.3738,22.467,165500.0
2009-03-24 12:50:00,28.89,28.98,28.86,28.92,78100.0,22.4593,22.5292,22.436,22.4826,78100.0
2009-03-24 13:00:00,28.92,28.96,28.92,28.96,54400.0,22.4826,22.5137,22.4826,22.5137,54400.0
2009-03-24 13:10:00,28.96,29.01,28.92,28.97,52300.0,22.5137,22.5526,22.4826,22.5215,52300.0
2009-03-24 13:20:00,28.97,29.09,28.97,29.06,73000.0,22.5215,22.6148,22.5215,22.5914,73000.0
2009-03-24 13:30:00,29.05,29.05,28.89,28.93,48700.0,22.5837,22.5837,22.4593,22.4904,48700.0
2009-03-24 13:40:00,28.92,28.99,28.9,28.9,37300.0,22.4826,22.537,22.467,22.467,37300.0
2009-03-24 13:50:00,28.9,28.93,28.85,28.92,42000.0,22.467,22.4904,22.4282,22.4826,42000.0
2009-03-24 14:00:00,28.91,28.99,28.82,28.96,69600.0,22.4748,22.537,22.4049,22.5137,69600.0
2009-03-24 14:10:00,28.96,29.02,28.92,28.98,133300.0,22.5137,22.5603,22.4826,22.5292,133300.0
2009-03-24 14:20:00,28.98,29.04,28.87,28.91,42900.0,22.5292,22.5759,22.4437,22.4748,42900.0
2009-03-24 14:30:00,28.9,28.95,28.85,28.89,73000.0,22.467,22.5059,22.4282,22.4593,73000.0
2009-03-24 14:40:00,28.9,28.96,28.89,28.91,42800.0,22.467,22.5137,22.4593,22.4748,42800.0
2009-03-24 14:50:00,28.9,28.95,28.78,28.85,75400.0,22.467,22.5059,22.3738,22.4282,75400.0
2009-03-24 15:00:00,28.86,28.92,28.75,28.79,138200.0,22.436,22.4826,22.3504,22.3815,138200.0
2009-03-24 15:10:00,28.78,28.82,28.76,28.76,63200.0,22.3738,22.4049,22.3582,22.3582,63200.0
2009-03-24 15:20:00,28.77,28.84,28.7,28.8,131400.0,22.366,22.4204,22.3116,22.3893,131400.0
2009-03-24 15:30:00,28.8,28.88,28.73,28.8,120500.0,22.3893,22.4515,22.3349,22.3893,120500.0
2009-03-24 15:40:00,28.8,28.8,28.66,28.66,179500.0,22.3893,22.3893,22.2805,22.2805,179500.0
2009-03-24 15:50:00,28.67,28.75,28.57,28.64,470500.0,22.2882,22.3504,22.2105,22.2649,470500.0
2009-03-25 09:30:00,29.08,29.39,28.96,29.26,57900.0,22.607,22.848,22.5137,22.7469,57900.0
2009-03-25 09:40:00,29.27,29.4,29.24,29.34,55300.0,22.7547,22.8558,22.7314,22.8091,55300.0
2009-03-25 09:50:00,29.33,29.52,29.31,29.5,144300.0,22.8013,22.949,22.7858,22.9335,144300.0
2009-03-25 10:00:00,29.5,29.82,29.5,29.82,239600.0,22.9335,23.1823,22.9335,23.1823,239600.0
2009-03-25 10:10:00,29.82,29.82,29.62,29.69,92100.0,23.1823,23.1823,23.0268,23.0812,92100.0
2009-03-25 10:20:00,29.7,29.7,29.59,29.64,62500.0,23.089,23.089,23.0035,23.0423,62500.0
2009-03-25 10:30:00,29.63,29.88,29.62,29.85,109500.0,23.0346,23.2289,23.0268,23.2056,109500.0
2009-03-25 10:40:00,29.85,29.85,29.74,29.77,48500.0,23.2056,23.2056,23.1201,23.1434,48500.0
2009-03-25 10:50:00,29.77,29.79,29.72,29.73,47600.0,23.1434,23.1589,23.1045,23.1123,47600.0
2009-03-25 11:00:00,29.72,29.86,29.72,29.86,103200.0,23.1045,23.2134,23.1045,23.2134,103200.0
2009-03-25 11:10:00,29.85,29.9,29.69,29.73,184200.0,23.2056,23.2445,23.0812,23.1123,184200.0
2009-03-25 11:20:00,29.72,29.8,29.69,29.8,48400.0,23.1045,23.1667,23.0812,23.1667,48400.0
2009-03-25 11:30:00,29.8,29.84,29.73,29.78,46400.0,23.1667,23.1978,23.1123,23.1512,46400.0
2009-03-25 11:40:00,29.78,29.86,29.73,29.84,58900.0,23.1512,23.2134,23.1123,23.1978,58900.0
2009-03-25 11:50:00,29.85,29.86,29.77,29.78,31700.0,23.2056,23.2134,23.1434,23.1512,31700.0
2009-03-25 12:00:00,29.77,29.89,29.76,29.86,71300.0,23.1434,23.2367,23.1356,23.2134,71300.0
2009-03-25 12:10:00,29.86,29.86,29.73,29.75,67800.0,23.2134,23.2134,23.1123,23.1278,67800.0
2009-03-25 12:20:00,29.74,29.77,29.6,29.63,211100.0,23.1201,23.1434,23.0112,23.0346,211100.0
2009-03-25 12:30:00,29.63,29.71,29.59,29.68,71000.0,23.0346,23.0967,23.0035,23.0734,71000.0
2009-03-25 12:40:00,29.68,29.72,29.6,29.6,50800.0,23.0734,23.1045,23.0112,23.0112,50800.0
2009-03-25 12:50:00,29.6,29.63,29.57,29.62,72800.0,23.0112,23.0346,22.9879,23.0268,72800.0
2009-03-25 13:00:00,29.61,29.68,29.58,29.59,59300.0,23.019,23.0734,22.9957,23.0035,59300.0
2009-03-25 13:10:00,29.57,29.62,29.44,29.44,98200.0,22.9879,23.0268,22.8868,22.8868,98200.0
2009-03-25 13:20:00,29.44,29.46,29.29,29.34,109400.0,22.8868,22.9024,22.7702,22.8091,109400.0
2009-03-25 13:30:00,29.33,29.36,29.24,29.27,90600.0,22.8013,22.8247,22.7314,22.7547,90600.0
2009-03-25 13:40:00,29.25,29.31,29.17,29.2,156600.0,22.7391,22.7858,22.6769,22.7003,156600.0
2009-03-25 13:50:00,29.19,29.34,29.17,29.2,53100.0,22.6925,22.8091,22.6769,22.7003,53100.0
2009-03-25 14:00:00,29.2,29.23,29.0,29.0,111600.0,22.7003,22.7236,22.5448,22.5448,111600.0
2009-03-25 14:10:00,29.01,29.11,29.0,29.09,132000.0,22.5526,22.6303,22.5448,22.6148,132000.0
2009-03-25 14:20:00,29.08,29.18,29.05,29.06,75400.0,22.607,22.6847,22.5837,22.5914,75400.0
2009-03-25 14:30:00,29.06,29.08,28.92,28.93,158800.0,22.5914,22.607,22.4826,22.4904,158800.0
2009-03-25 14:40:00,28.93,28.94,28.79,28.88,295700.0,22.4904,22.4981,22.3815,22.4515,295700.0
2009-03-25 14:50:00,28.89,29.01,28.81,28.85,210800.0,22.4593,22.5526,22.3971,22.4282,210800.0
2009-03-25 15:00:00,28.85,28.91,28.77,28.78,316500.0,22.4282,22.4748,22.366,22.3738,316500.0
2009-03-25 15:10:00,28.78,28.87,28.78,28.85,158400.0,22.3738,22.4437,22.3738,22.4282,158400.0
2009-03-25 15:20:00,28.85,29.0,28.83,28.97,117500.0,22.4282,22.5448,22.4126,22.5215,117500.0
2009-03-25 15:30:00,28.97,29.06,28.92,28.95,168400.0,22.5215,22.5914,22.4826,22.5059,168400.0
2009-03-25 15:40:00,28.95,29.14,28.86,29.05,129600.0,22.5059,22.6536,22.436,22.5837,129600.0
2009-03-25 15:50:00,29.05,29.39,28.98,29.36,318800.0,22.5837,22.848,22.5292,22.8247,318800.0
2009-03-26 09:30:00,30.36,30.41,30.18,30.28,162700.0,23.6021,23.6409,23.4621,23.5399,162700.0
2009-03-26 09:40:00,30.31,30.41,30.2,30.21,134300.0,23.5632,23.6409,23.4777,23.4855,134300.0
2009-03-26 09:50:00,30.22,30.26,30.02,30.04,139400.0,23.4932,23.5243,23.3377,23.3533,139400.0
2009-03-26 10:00:00,30.04,30.25,30.03,30.13,110900.0,23.3533,23.5165,23.3455,23.4233,110900.0
2009-03-26 10:10:00,30.14,30.14,29.99,30.07,89000.0,23.431,23.431,23.3144,23.3766,89000.0
2009-03-26 10:20:00,30.08,30.09,29.94,29.97,47100.0,23.3844,23.3922,23.2756,23.2989,47100.0
2009-03-26 10:30:00,29.97,30.14,29.93,30.09,66700.0,23.2989,23.431,23.2678,23.3922,66700.0
2009-03-26 10:40:00,30.09,30.22,30.07,30.15,118500.0,23.3922,23.4932,23.3766,23.4388,118500.0
2009-03-26 10:50:00,30.15,30.18,30.06,30.14,148200.0,23.4388,23.4621,23.3688,23.431,148200.0
2009-03-26 11:00:00,30.15,30.2,30.13,30.17,44100.0,23.4388,23.4777,23.4233,23.4544,44100.0
2009-03-26 11:10:00,30.17,30.19,30.1,30.13,31600.0,23.4544,23.4699,23.3999,23.4233,31600.0
2009-03-26 11:20:00,30.11,30.21,30.06,30.1,55500.0,23.4077,23.4855,23.3688,23.3999,55500.0
2009-03-26 11:30:00,30.1,30.2,30.1,30.15,86400.0,23.3999,23.4777,23.3999,23.4388,86400.0
2009-03-26 11:40:00,30.15,30.21,30.11,30.17,43800.0,23.4388,23.4855,23.4077,23.4544,43800.0
2009-03-26 11:50:00,30.19,30.19,30.03,30.1,49500.0,23.4699,23.4699,23.3455,23.3999,49500.0
2009-03-26 12:00:00,30.1,30.26,30.09,30.25,127500.0,23.3999,23.5243,23.3922,23.5165,127500.0
2009-03-26 12:10:00,30.24,30.25,30.15,30.2,74000.0,23.5088,23.5165,23.4388,23.4777,74000.0
2009-03-26 12:20:00,30.2,30.3,30.19,30.28,90200.0,23.4777,23.5554,23.4699,23.5399,90200.0
2009-03-26 12:30:00,30.27,30.29,30.19,30.24,62400.0,23.5321,23.5476,23.4699,23.5088,62400.0
2009-03-26 12:40:00,30.25,30.26,30.16,30.18,64000.0,23.5165,23.5243,23.4466,23.4621,64000.0
2009-03-26 12:50:00,30.2,30.2,30.12,30.14,43300.0,23.4777,23.4777,23.4155,23.431,43300.0
2009-03-26 13:00:00,30.14,30.33,30.14,30.33,181100.0,23.431,23.5787,23.431,23.5787,181100.0
2009-03-26 13:10:00,30.33,30.38,30.26,30.36,97300.0,23.5787,23.6176,23.5243,23.6021,97300.0
2009-03-26 13:20:00,30.35,30.48,30.34,30.44,170800.0,23.5943,23.6954,23.5865,23.6643,170800.0
2009-03-26 13:30:00,30.44,30.48,30.33,30.35,77600.0,23.6643,23.6954,23.5787,23.5943,77600.0
2009-03-26 13:40:00,30.35,30.38,30.27,30.28,66500.0,23.5943,23.6176,23.5321,23.5399,66500.0
2009-03-26 13:50:00,30.29,30.38,30.24,30.35,102500.0,23.5476,23.6176,23.5088,23.5943,102500.0
2009-03-26 14:00:00,30.35,30.45,30.35,30.36,193100.0,23.5943,23.672,23.5943,23.6021,193100.0
2009-03-26 14:10:00,30.35,30.39,30.3,30.3,146400.0,23.5943,23.6254,23.5554,23.5554,146400.0
2009-03-26 14:20:00,30.31,30.44,30.3,30.33,79400.0,23.5632,23.6643,23.5554,23.5787,79400.0
2009-03-26 14:30:00,30.33,30.39,30.28,30.34,172100.0,23.5787,23.6254,23.5399,23.5865,172100.0
2009-03-26 14:40:00,30.33,30.42,30.3,30.34,124200.0,23.5787,23.6487,23.5554,23.5865,124200.0
2009-03-26 14:50:00,30.34,30.41,30.23,30.26,200900.0,23.5865,23.6409,23.501,23.5243,200900.0
2009-03-26 15:00:00,30.25,30.47,30.25,30.46,221200.0,23.5165,23.6876,23.5165,23.6798,221200.0
2009-03-26 15:10:00,30.46,30.49,30.39,30.43,138900.0,23.6798,23.7031,23.6254,23.6565,138900.0
2009-03-26 15:20:00,30.43,30.58,30.42,30.56,138700.0,23.6565,23.7731,23.6487,23.7575,138700.0
2009-03-26 15:30:00,30.56,30.64,30.44,30.63,225700.0,23.7575,23.8197,23.6643,23.812,225700.0
2009-03-26 15:40:00,30.63,30.67,30.6,30.62,227000.0,23.812,23.8431,23.7886,23.8042,227000.0
2009-03-26 15:50:00,30.62,30.71,30.43,30.46,450800.0,23.8042,23.8742,23.6565,23.6798,450800.0
2009-03-27 09:30:00,29.76,29.84,29.33,29.47,145000.0,23.1356,23.1978,22.8013,22.9102,145000.0
2009-03-27 09:40:00,29.49,29.58,29.43,29.55,63300.0,22.9257,22.9957,22.8791,22.9724,63300.0
2009-03-27 09:50:00,29.54,29.69,29.5,29.65,128800.0,22.9646,23.0812,22.9335,23.0501,128800.0
2009-03-27 10:00:00,29.66,29.68,29.53,29.53,69500.0,23.0579,23.0734,22.9568,22.9568,69500.0
2009-03-27 10:10:00,29.53,29.59,29.52,29.54,106900.0,22.9568,23.0035,22.949,22.9646,106900.0
2009-03-27 10:20:00,29.54,29.61,29.53,29.59,33700.0,22.9646,23.019,22.9568,23.0035,33700.0
2009-03-27 10:30:00,29.55,29.65,29.49,29.6,56000.0,22.9724,23.0501,22.9257,23.0112,56000.0
2009-03-27 10:40:00,29.59,29.65,29.59,29.59,41000.0,23.0035,23.0501,23.0035,23.0035,41000.0
2009-03-27 10:50:00,29.59,29.69,29.59,29.62,44800.0,23.0035,23.0812,23.0035,23.0268,44800.0
2009-03-27 11:00:00,29.63,29.65,29.56,29.56,82500.0,23.0346,23.0501,22.9801,22.9801,82500.0
2009-03-27 11:10:00,29.56,29.65,29.53,29.6,29800.0,22.9801,23.0501,22.9568,23.0112,29800.0
2009-03-27 11:20:00,29.6,29.72,29.6,29.64,18400.0,23.0112,23.1045,23.0112,23.0423,18400.0
2009-03-27 11:30:00,29.63,29.66,29.57,29.58,11500.0,23.0346,23.0579,22.9879,22.9957,11500.0
2009-03-27 11:40:00,29.58,29.69,29.57,29.65,21800.0,22.9957,23.0812,22.9879,23.0501,21800.0
2009-03-27 11:50:00,29.65,29.67,29.62,29.64,18100.0,23.0501,23.0657,23.0268,23.0423,18100.0
2009-03-27 12:00:00,29.63,29.73,29.61,29.72,31300.0,23.0346,23.1123,23.019,23.1045,31300.0
2009-03-27 12:10:00,29.72,29.72,29.61,29.62,62100.0,23.1045,23.1045,23.019,23.0268,62100.0
2009-03-27 12:20:00,29.61,29.62,29.58,29.6,25800.0,23.019,23.0268,22.9957,23.0112,25800.0
2009-03-27 12:30:00,29.6,29.65,29.56,29.56,247800.0,23.0112,23.0501,22.9801,22.9801,247800.0
2009-03-27 12:40:00,29.57,29.68,29.57,29.64,34200.0,22.9879,23.0734,22.9879,23.0423,34200.0
2009-03-27 12:50:00,29.64,29.65,29.44,29.46,85800.0,23.0423,23.0501,22.8868,22.9024,85800.0
2009-03-27 13:00:00,29.46,29.49,29.44,29.46,24800.0,22.9024,22.9257,22.8868,22.9024,24800.0
2009-03-27 13:10:00,29.44,29.47,29.41,29.46,32800.0,22.8868,22.9102,22.8635,22.9024,32800.0
2009-03-27 13:20:00,29.45,29.5,29.44,29.48,19600.0,22.8946,22.9335,22.8868,22.9179,19600.0
2009-03-27 13:30:00,29.48,29.59,29.44,29.49,44700.0,22.9179,23.0035,22.8868,22.9257,44700.0
2009-03-27 13:40:00,29.48,29.5,29.33,29.42,117800.0,22.9179,22.9335,22.8013,22.8713,117800.0
2009-03-27 13:50:00,29.41,29.43,29.32,29.41,116300.0,22.8635,22.8791,22.7936,22.8635,116300.0
2009-03-27 14:00:00,29.42,29.46,29.36,29.42,86600.0,22.8713,22.9024,22.8247,22.8713,86600.0
2009-03-27 14:10:00,29.42,29.48,29.4,29.45,92000.0,22.8713,22.9179,22.8558,22.8946,92000.0
2009-03-27 14:20:00,29.44,29.55,29.43,29.51,102200.0,22.8868,22.9724,22.8791,22.9413,102200.0
2009-03-27 14:30:00,29.51,29.53,29.41,29.45,79900.0,22.9413,22.9568,22.8635,22.8946,79900.0
2009-03-27 14:40:00,29.45,29.55,29.45,29.52,142400.0,22.8946,22.9724,22.8946,22.949,142400.0
2009-03-27 14:50:00,29.52,29.62,29.49,29.62,102800.0,22.949,23.0268,22.9257,23.0268,102800.0
2009-03-27 15:00:00,29.63,29.75,29.63,29.66,68900.0,23.0346,23.1278,23.0346,23.0579,68900.0
2009-03-27 15:10:00,29.66,29.73,29.61,29.72,131800.0,23.0579,23.1123,23.019,23.1045,131800.0
2009-03-27 15:20:00,29.72,29.74,29.59,29.62,120400.0,23.1045,23.1201,23.0035,23.0268,120400.0
2009-03-27 15:30:00,29.62,29.62,29.47,29.51,136700.0,23.0268,23.0268,22.9102,22.9413,136700.0
2009-03-27 15:40:00,29.48,29.64,29.45,29.63,100900.0,22.9179,23.0423,22.8946,23.0346,100900.0
2009-03-27 15:50:00,29.62,29.72,29.62,29.66,431600.0,23.0268,23.1045,23.0268,23.0579,431600.0
2009-03-30 09:30:00,27.8,27.91,27.7,27.86,202700.0,21.6119,21.6974,21.5342,21.6585,202700.0
2009-03-30 09:40:00,27.86,27.98,27.75,27.78,373700.0,21.6585,21.7518,21.573,21.5964,373700.0
2009-03-30 09:50:00,27.78,27.85,27.69,27.84,186300.0,21.5964,21.6508,21.5264,21.643,186300.0
2009-03-30 10:00:00,27.84,27.88,27.82,27.85,184700.0,21.643,21.6741,21.6274,21.6508,184700.0
2009-03-30 10:10:00,27.86,27.92,27.82,27.87,116400.0,21.6585,21.7052,21.6274,21.6663,116400.0
2009-03-30 10:20:00,27.87,27.87,27.81,27.83,89000.0,21.6663,21.6663,21.6197,21.6352,89000.0
2009-03-30 10:30:00,27.83,27.83,27.6,27.61,145900.0,21.6352,21.6352,21.4564,21.4642,145900.0
2009-03-30 10:40:00,27.61,27.63,27.55,27.58,125500.0,21.4642,21.4797,21.4175,21.4409,125500.0
2009-03-30 10:50:00,27.57,27.66,27.57,27.64,73000.0,21.4331,21.5031,21.4331,21.4875,73000.0
2009-03-30 11:00:00,27.64,27.64,27.53,27.53,65800.0,21.4875,21.4875,21.402,21.402,65800.0
2009-03-30 11:10:00,27.54,27.69,27.54,27.67,80600.0,21.4098,21.5264,21.4098,21.5108,80600.0
2009-03-30 11:20:00,27.68,27.72,27.58,27.6,107900.0,21.5186,21.5497,21.4409,21.4564,107900.0
2009-03-30 11:30:00,27.6,27.61,27.45,27.48,152600.0,21.4564,21.4642,21.3398,21.3631,152600.0
2009-03-30 11:40:00,27.49,27.6,27.48,27.54,96800.0,21.3709,21.4564,21.3631,21.4098,96800.0
2009-03-30 11:50:00,27.55,27.55,27.48,27.5,44200.0,21.4175,21.4175,21.3631,21.3787,44200.0
2009-03-30 12:00:00,27.51,27.51,27.43,27.43,55700.0,21.3865,21.3865,21.3243,21.3243,55700.0
2009-03-30 12:10:00,27.44,27.47,27.37,27.47,67100.0,21.332,21.3554,21.2776,21.3554,67100.0
2009-03-30 12:20:00,27.47,27.54,27.44,27.53,46300.0,21.3554,21.4098,21.332,21.402,46300.0
2009-03-30 12:30:00,27.53,27.53,27.43,27.46,65400.0,21.402,21.402,21.3243,21.3476,65400.0
2009-03-30 12:40:00,27.47,27.48,27.42,27.43,38300.0,21.3554,21.3631,21.3165,21.3243,38300.0
2009-03-30 12:50:00,27.42,27.43,27.35,27.36,39800.0,21.3165,21.3243,21.2621,21.2698,39800.0
2009-03-30 13:00:00,27.36,27.38,27.33,27.34,30700.0,21.2698,21.2854,21.2465,21.2543,30700.0
2009-03-30 13:10:00,27.34,27.39,27.32,27.38,66200.0,21.2543,21.2932,21.2387,21.2854,66200.0
2009-03-30 13:20:00,27.37,27.48,27.36,27.47,88700.0,21.2776,21.3631,21.2698,21.3554,88700.0
2009-03-30 13:30:00,27.48,27.5,27.4,27.43,141100.0,21.3631,21.3787,21.3009,21.3243,141100.0
2009-03-30 13:40:00,27.43,27.47,27.36,27.38,75000.0,21.3243,21.3554,21.2698,21.2854,75000.0
2009-03-30 13:50:00,27.38,27.39,27.34,27.35,36400.0,21.2854,21.2932,21.2543,21.2621,36400.0
2009-03-30 14:00:00,27.35,27.42,27.34,27.41,52900.0,21.2621,21.3165,21.2543,21.3087,52900.0
2009-03-30 14:10:00,27.39,27.5,27.39,27.48,53500.0,21.2932,21.3787,21.2932,21.3631,53500.0
2009-03-30 14:20:00,27.47,27.49,27.39,27.4,58000.0,21.3554,21.3709,21.2932,21.3009,58000.0
2009-03-30 14:30:00,27.39,27.46,27.37,27.39,47200.0,21.2932,21.3476,21.2776,21.2932,47200.0
2009-03-30 14:40:00,27.39,27.4,27.34,27.34,108900.0,21.2932,21.3009,21.2543,21.2543,108900.0
2009-03-30 14:50:00,27.35,27.38,27.3,27.3,104300.0,21.2621,21.2854,21.2232,21.2232,104300.0
2009-03-30 15:00:00,27.3,27.37,27.28,27.36,105500.0,21.2232,21.2776,21.2077,21.2698,105500.0
2009-03-30 15:10:00,27.36,27.37,27.25,27.25,137700.0,21.2698,21.2776,21.1843,21.1843,137700.0
2009-03-30 15:20:00,27.26,27.36,27.24,27.25,179700.0,21.1921,21.2698,21.1766,21.1843,179700.0
2009-03-30 15:30:00,27.25,27.33,27.16,27.17,142200.0,21.1843,21.2465,21.1144,21.1221,142200.0
2009-03-30 15:40:00,27.17,27.31,27.11,27.27,421100.0,21.1221,21.231,21.0755,21.1999,421100.0
2009-03-30 15:50:00,27.28,27.45,27.26,27.41,568000.0,21.2077,21.3398,21.1921,21.3087,568000.0
2009-03-31 09:30:00,28.43,28.62,28.38,28.44,79200.0,22.1017,22.2494,22.0628,22.1094,79200.0
2009-03-31 09:40:00,28.45,28.45,28.29,28.33,125600.0,22.1172,22.1172,21.9928,22.0239,125600.0
2009-03-31 09:50:00,28.33,28.34,28.19,28.27,85200.0,22.0239,22.0317,21.9151,21.9773,85200.0
2009-03-31 10:00:00,28.27,28.34,28.2,28.32,165400.0,21.9773,22.0317,21.9229,22.0162,165400.0
2009-03-31 10:10:00,28.32,28.33,28.24,28.31,141200.0,22.0162,22.0239,21.954,22.0084,141200.0
2009-03-31 10:20:00,28.3,28.38,28.26,28.36,77600.0,22.0006,22.0628,21.9695,22.0472,77600.0
2009-03-31 10:30:00,28.38,28.48,28.38,28.41,54600.0,22.0628,22.1405,22.0628,22.0861,54600.0
2009-03-31 10:40:00,28.42,28.55,28.41,28.52,167900.0,22.0939,22.195,22.0861,22.1716,167900.0
2009-03-31 10:50:00,28.53,28.55,28.43,28.5,98900.0,22.1794,22.195,22.1017,22.1561,98900.0
2009-03-31 11:00:00,28.5,28.63,28.5,28.63,135000.0,22.1561,22.2571,22.1561,22.2571,135000.0
2009-03-31 11:10:00,28.62,28.63,28.57,28.58,72300.0,22.2494,22.2571,22.2105,22.2183,72300.0
2009-03-31 11:20:00,28.58,28.64,28.57,28.62,95800.0,22.2183,22.2649,22.2105,22.2494,95800.0
2009-03-31 11:30:00,28.63,28.64,28.55,28.58,99100.0,22.2571,22.2649,22.195,22.2183,99100.0
2009-03-31 11:40:00,28.58,28.59,28.48,28.59,74000.0,22.2183,22.2261,22.1405,22.2261,74000.0
2009-03-31 11:50:00,28.58,28.61,28.54,28.57,39400.0,22.2183,22.2416,22.1872,22.2105,39400.0
2009-03-31 12:00:00,28.57,28.57,28.47,28.49,50600.0,22.2105,22.2105,22.1328,22.1483,50600.0
2009-03-31 12:10:00,28.48,28.54,28.44,28.53,57600.0,22.1405,22.1872,22.1094,22.1794,57600.0
2009-03-31 12:20:00,28.53,28.54,28.43,28.47,28300.0,22.1794,22.1872,22.1017,22.1328,28300.0
2009-03-31 12:30:00,28.46,28.51,28.44,28.5,26700.0,22.125,22.1639,22.1094,22.1561,26700.0
2009-03-31 12:40:00,28.51,28.56,28.49,28.52,96900.0,22.1639,22.2027,22.1483,22.1716,96900.0
2009-03-31 12:50:00,28.51,28.61,28.49,28.57,69200.0,22.1639,22.2416,22.1483,22.2105,69200.0
2009-03-31 13:00:00,28.57,28.68,28.57,28.65,67300.0,22.2105,22.296,22.2105,22.2727,67300.0
2009-03-31 13:10:00,28.66,28.73,28.66,28.67,50800.0,22.2805,22.3349,22.2805,22.2882,50800.0
2009-03-31 13:20:00,28.68,28.71,28.61,28.7,70700.0,22.296,22.3193,22.2416,22.3116,70700.0
2009-03-31 13:30:00,28.69,28.74,28.66,28.69,35200.0,22.3038,22.3427,22.2805,22.3038,35200.0
2009-03-31 13:40:00,28.68,28.7,28.67,28.7,17500.0,22.296,22.3116,22.2882,22.3116,17500.0
2009-03-31 13:50:00,28.69,28.75,28.67,28.74,54600.0,22.3038,22.3504,22.2882,22.3427,54600.0
2009-03-31 14:00:00,28.74,28.76,28.7,28.75,60400.0,22.3427,22.3582,22.3116,22.3504,60400.0
2009-03-31 14:10:00,28.75,28.8,28.74,28.79,68400.0,22.3504,22.3893,22.3427,22.3815,68400.0
2009-03-31 14:20:00,28.78,28.82,28.72,28.74,85600.0,22.3738,22.4049,22.3271,22.3427,85600.0
2009-03-31 14:30:00,28.74,28.85,28.74,28.85,93100.0,22.3427,22.4282,22.3427,22.4282,93100.0
2009-03-31 14:40:00,28.85,28.9,28.82,28.86,58400.0,22.4282,22.467,22.4049,22.436,58400.0
2009-03-31 14:50:00,28.86,28.93,28.8,28.8,129900.0,22.436,22.4904,22.3893,22.3893,129900.0
2009-03-31 15:00:00,28.81,28.83,28.72,28.77,44600.0,22.3971,22.4126,22.3271,22.366,44600.0
2009-03-31 15:10:00,28.76,28.77,28.69,28.75,54100.0,22.3582,22.366,22.3038,22.3504,54100.0
2009-03-31 15:20:00,28.75,28.85,28.71,28.82,68300.0,22.3504,22.4282,22.3193,22.4049,68300.0
2009-03-31 15:30:00,28.81,28.81,28.58,28.69,119100.0,22.3971,22.3971,22.2183,22.3038,119100.0
2009-03-31 15:40:00,28.69,28.73,28.51,28.51,254200.0,22.3038,22.3349,22.1639,22.1639,254200.0
2009-03-31 15:50:00,28.51,28.68,28.46,28.46,280100.0,22.1639,22.296,22.125,22.125,280100.0
2009-04-01 09:30:00,29.06,29.13,28.95,29.06,273800.0,22.5914,22.6459,22.5059,22.5914,273800.0
2009-04-01 09:40:00,29.05,29.09,28.95,29.02,153600.0,22.5837,22.6148,22.5059,22.5603,153600.0
2009-04-01 09:50:00,29.0,29.11,28.96,29.11,145000.0,22.5448,22.6303,22.5137,22.6303,145000.0
2009-04-01 10:00:00,29.11,29.29,29.11,29.25,140600.0,22.6303,22.7702,22.6303,22.7391,140600.0
2009-04-01 10:10:00,29.26,29.43,29.25,29.42,146600.0,22.7469,22.8791,22.7391,22.8713,146600.0
2009-04-01 10:20:00,29.42,29.5,29.37,29.41,47100.0,22.8713,22.9335,22.8324,22.8635,47100.0
2009-04-01 10:30:00,29.41,29.51,29.34,29.51,69600.0,22.8635,22.9413,22.8091,22.9413,69600.0
2009-04-01 10:40:00,29.51,29.58,29.45,29.48,58200.0,22.9413,22.9957,22.8946,22.9179,58200.0
2009-04-01 10:50:00,29.47,29.54,29.45,29.45,77800.0,22.9102,22.9646,22.8946,22.8946,77800.0
2009-04-01 11:00:00,29.45,29.52,29.41,29.45,59400.0,22.8946,22.949,22.8635,22.8946,59400.0
2009-04-01 11:10:00,29.46,29.48,29.38,29.43,94700.0,22.9024,22.9179,22.8402,22.8791,94700.0
2009-04-01 11:20:00,29.42,29.53,29.39,29.5,42000.0,22.8713,22.9568,22.848,22.9335,42000.0
2009-04-01 11:30:00,29.51,29.57,29.46,29.56,42300.0,22.9413,22.9879,22.9024,22.9801,42300.0
2009-04-01 11:40:00,29.57,29.64,29.54,29.55,27900.0,22.9879,23.0423,22.9646,22.9724,27900.0
2009-04-01 11:50:00,29.55,29.61,29.53,29.6,26200.0,22.9724,23.019,22.9568,23.0112,26200.0
2009-04-01 12:00:00,29.62,29.72,29.58,29.69,75600.0,23.0268,23.1045,22.9957,23.0812,75600.0
2009-04-01 12:10:00,29.69,29.73,29.65,29.66,76100.0,23.0812,23.1123,23.0501,23.0579,76100.0
2009-04-01 12:20:00,29.66,29.67,29.61,29.64,46200.0,23.0579,23.0657,23.019,23.0423,46200.0
2009-04-01 12:30:00,29.64,29.67,29.57,29.59,72000.0,23.0423,23.0657,22.9879,23.0035,72000.0
2009-04-01 12:40:00,29.6,29.62,29.57,29.61,31000.0,23.0112,23.0268,22.9879,23.019,31000.0
2009-04-01 12:50:00,29.61,29.61,29.45,29.49,111400.0,23.019,23.019,22.8946,22.9257,111400.0
2009-04-01 13:00:00,29.49,29.56,29.43,29.44,47500.0,22.9257,22.9801,22.8791,22.8868,47500.0
2009-04-01 13:10:00,29.44,29.5,29.42,29.48,74800.0,22.8868,22.9335,22.8713,22.9179,74800.0
2009-04-01 13:20:00,29.48,29.52,29.48,29.51,41000.0,22.9179,22.949,22.9179,22.9413,41000.0
2009-04-01 13:30:00,29.51,29.62,29.47,29.6,56200.0,22.9413,23.0268,22.9102,23.0112,56200.0
2009-04-01 13:40:00,29.6,29.62,29.51,29.52,63400.0,23.0112,23.0268,22.9413,22.949,63400.0
2009-04-01 13:50:00,29.51,29.65,29.5,29.63,153800.0,22.9413,23.0501,22.9335,23.0346,153800.0
2009-04-01 14:00:00,29.64,29.74,29.59,29.73,93400.0,23.0423,23.1201,23.0035,23.1123,93400.0
2009-04-01 14:10:00,29.73,29.77,29.67,29.74,110200.0,23.1123,23.1434,23.0657,23.1201,110200.0
2009-04-01 14:20:00,29.74,29.75,29.69,29.73,126300.0,23.1201,23.1278,23.0812,23.1123,126300.0
2009-04-01 14:30:00,29.74,29.8,29.72,29.74,44100.0,23.1201,23.1667,23.1045,23.1201,44100.0
2009-04-01 14:40:00,29.75,29.75,29.63,29.69,81300.0,23.1278,23.1278,23.0346,23.0812,81300.0
2009-04-01 14:50:00,29.68,29.8,29.68,29.75,79000.0,23.0734,23.1667,23.0734,23.1278,79000.0
2009-04-01 15:00:00,29.77,29.77,29.59,29.62,142100.0,23.1434,23.1434,23.0035,23.0268,142100.0
2009-04-01 15:10:00,29.62,29.65,29.52,29.6,239200.0,23.0268,23.0501,22.949,23.0112,239200.0
2009-04-01 15:20:00,29.6,29.7,29.56,29.68,116300.0,23.0112,23.089,22.9801,23.0734,116300.0
2009-04-01 15:30:00,29.69,29.87,29.61,29.8,182200.0,23.0812,23.2211,23.019,23.1667,182200.0
2009-04-01 15:40:00,29.81,29.88,29.74,29.8,300800.0,23.1745,23.2289,23.1201,23.1667,300800.0
2009-04-01 15:50:00,29.8,29.87,29.7,29.76,568200.0,23.1667,23.2211,23.089,23.1356,568200.0
2009-04-02 09:30:00,31.35,31.45,31.0,31.25,66600.0,24.3717,24.4494,24.0996,24.294,66600.0
2009-04-02 09:40:00,31.24,31.48,31.24,31.39,273100.0,24.2862,24.4728,24.2862,24.4028,273100.0
2009-04-02 09:50:00,31.39,31.47,31.28,31.47,78500.0,24.4028,24.465,24.3173,24.465,78500.0
2009-04-02 10:00:00,31.47,31.59,31.46,31.57,133200.0,24.465,24.5583,24.4572,24.5427,133200.0
2009-04-02 10:10:00,31.56,31.69,31.51,31.62,159400.0,24.5349,24.636,24.4961,24.5816,159400.0
2009-04-02 10:20:00,31.62,31.62,31.46,31.48,176200.0,24.5816,24.5816,24.4572,24.4728,176200.0
2009-04-02 10:30:00,31.49,31.53,31.47,31.49,169200.0,24.4805,24.5116,24.465,24.4805,169200.0
2009-04-02 10:40:00,31.5,31.7,31.47,31.69,280000.0,24.4883,24.6438,24.465,24.636,280000.0
2009-04-02 10:50:00,31.69,31.72,31.63,31.71,72200.0,24.636,24.6593,24.5894,24.6516,72200.0
2009-04-02 11:00:00,31.71,31.82,31.69,31.79,61400.0,24.6516,24.7371,24.636,24.7138,61400.0
2009-04-02 11:10:00,31.79,31.99,31.78,31.98,169600.0,24.7138,24.8692,24.706,24.8615,169600.0
2009-04-02 11:20:00,31.98,31.99,31.93,31.94,79800.0,24.8615,24.8692,24.8226,24.8304,79800.0
2009-04-02 11:30:00,31.95,31.97,31.91,31.94,62300.0,24.8381,24.8537,24.807,24.8304,62300.0
2009-04-02 11:40:00,31.94,31.99,31.93,31.95,93700.0,24.8304,24.8692,24.8226,24.8381,93700.0
2009-04-02 11:50:00,31.94,31.99,31.89,31.97,105300.0,24.8304,24.8692,24.7915,24.8537,105300.0
2009-04-02 12:00:00,31.97,32.05,31.93,32.05,65300.0,24.8537,24.9159,24.8226,24.9159,65300.0
2009-04-02 12:10:00,32.05,32.16,32.02,32.14,112400.0,24.9159,25.0014,24.8926,24.9858,112400.0
2009-04-02 12:20:00,32.14,32.25,32.14,32.15,99900.0,24.9858,25.0714,24.9858,24.9936,99900.0
2009-04-02 12:30:00,32.16,32.22,32.14,32.14,79000.0,25.0014,25.048,24.9858,24.9858,79000.0
2009-04-02 12:40:00,32.14,32.16,32.1,32.1,67400.0,24.9858,25.0014,24.9547,24.9547,67400.0
2009-04-02 12:50:00,32.11,32.15,32.01,32.01,71100.0,24.9625,24.9936,24.8848,24.8848,71100.0
2009-04-02 13:00:00,32.02,32.05,31.95,31.99,50200.0,24.8926,24.9159,24.8381,24.8692,50200.0
2009-04-02 13:10:00,31.99,31.99,31.91,31.92,92800.0,24.8692,24.8692,24.807,24.8148,92800.0
2009-04-02 13:20:00,31.93,31.93,31.81,31.84,68700.0,24.8226,24.8226,24.7293,24.7526,68700.0
2009-04-02 13:30:00,31.84,31.91,31.79,31.79,97600.0,24.7526,24.807,24.7138,24.7138,97600.0
2009-04-02 13:40:00,31.79,31.87,31.73,31.8,90200.0,24.7138,24.7759,24.6671,24.7215,90200.0
2009-04-02 13:50:00,31.8,31.84,31.72,31.78,90200.0,24.7215,24.7526,24.6593,24.706,90200.0
2009-04-02 14:00:00,31.8,31.87,31.76,31.8,129600.0,24.7215,24.7759,24.6904,24.7215,129600.0
2009-04-02 14:10:00,31.8,31.82,31.77,31.79,23100.0,24.7215,24.7371,24.6982,24.7138,23100.0
2009-04-02 14:20:00,31.79,31.94,31.78,31.92,77900.0,24.7138,24.8304,24.706,24.8148,77900.0
2009-04-02 14:30:00,31.93,32.02,31.93,32.0,75100.0,24.8226,24.8926,24.8226,24.877,75100.0
2009-04-02 14:40:00,31.99,32.08,31.98,32.05,322100.0,24.8692,24.9392,24.8615,24.9159,322100.0
2009-04-02 14:50:00,32.05,32.05,31.86,31.91,107800.0,24.9159,24.9159,24.7682,24.807,107800.0
2009-04-02 15:00:00,31.91,31.96,31.78,31.83,160900.0,24.807,24.8459,24.706,24.7448,160900.0
2009-04-02 15:10:00,31.86,31.94,31.78,31.8,149200.0,24.7682,24.8304,24.706,24.7215,149200.0
2009-04-02 15:20:00,31.79,31.97,31.75,31.94,162500.0,24.7138,24.8537,24.6827,24.8304,162500.0
2009-04-02 15:30:00,31.94,31.99,31.81,31.84,200900.0,24.8304,24.8692,24.7293,24.7526,200900.0
2009-04-02 15:40:00,31.83,31.88,31.68,31.8,231900.0,24.7448,24.7837,24.6282,24.7215,231900.0
2009-04-02 15:50:00,31.8,31.8,31.59,31.71,210200.0,24.7215,24.7215,24.5583,24.6516,210200.0
2009-04-03 09:30:00,31.66,31.96,31.11,31.45,349700.0,24.6127,24.8459,24.1851,24.4494,349700.0
2009-04-03 09:40:00,31.43,31.53,31.38,31.41,206100.0,24.4339,24.5116,24.395,24.4183,206100.0
2009-04-03 09:50:00,31.41,31.59,31.38,31.55,112400.0,24.4183,24.5583,24.395,24.5272,112400.0
2009-04-03 10:00:00,31.51,31.52,31.42,31.46,286700.0,24.4961,24.5039,24.4261,24.4572,286700.0
2009-04-03 10:10:00,31.46,31.47,31.31,31.31,122200.0,24.4572,24.465,24.3406,24.3406,122200.0
2009-04-03 10:20:00,31.31,31.4,31.28,31.34,74700.0,24.3406,24.4106,24.3173,24.3639,74700.0
2009-04-03 10:30:00,31.36,31.39,31.33,31.35,94800.0,24.3795,24.4028,24.3561,24.3717,94800.0
2009-04-03 10:40:00,31.35,31.36,31.31,31.32,188300.0,24.3717,24.3795,24.3406,24.3484,188300.0
2009-04-03 10:50:00,31.32,31.38,31.29,31.3,185800.0,24.3484,24.395,24.3251,24.3328,185800.0
2009-04-03 11:00:00,31.3,31.37,31.3,31.33,42600.0,24.3328,24.3872,24.3328,24.3561,42600.0
2009-04-03 11:10:00,31.33,31.33,31.29,31.32,81100.0,24.3561,24.3561,24.3251,24.3484,81100.0
2009-04-03 11:20:00,31.32,31.36,31.27,31.35,30800.0,24.3484,24.3795,24.3095,24.3717,30800.0
2009-04-03 11:30:00,31.35,31.46,31.33,31.44,66700.0,24.3717,24.4572,24.3561,24.4417,66700.0
2009-04-03 11:40:00,31.44,31.51,31.44,31.49,87900.0,24.4417,24.4961,24.4417,24.4805,87900.0
2009-04-03 11:50:00,31.5,31.5,31.44,31.48,53900.0,24.4883,24.4883,24.4417,24.4728,53900.0
2009-04-03 12:00:00,31.48,31.56,31.46,31.5,34800.0,24.4728,24.5349,24.4572,24.4883,34800.0
2009-04-03 12:10:00,31.49,31.63,31.49,31.6,63600.0,24.4805,24.5894,24.4805,24.566,63600.0
2009-04-03 12:20:00,31.6,31.62,31.57,31.62,55200.0,24.566,24.5816,24.5427,24.5816,55200.0
2009-04-03 12:30:00,31.62,31.68,31.55,31.62,132100.0,24.5816,24.6282,24.5272,24.5816,132100.0
2009-04-03 12:40:00,31.62,31.66,31.55,31.56,70600.0,24.5816,24.6127,24.5272,24.5349,70600.0
2009-04-03 12:50:00,31.56,31.62,31.55,31.58,89000.0,24.5349,24.5816,24.5272,24.5505,89000.0
2009-04-03 13:00:00,31.57,31.63,31.56,31.56,55600.0,24.5427,24.5894,24.5349,24.5349,55600.0
2009-04-03 13:10:00,31.57,31.6,31.55,31.59,22900.0,24.5427,24.566,24.5272,24.5583,22900.0
2009-04-03 13:20:00,31.59,31.64,31.56,31.64,19800.0,24.5583,24.5971,24.5349,24.5971,19800.0
2009-04-03 13:30:00,31.64,31.68,31.62,31.63,35500.0,24.5971,24.6282,24.5816,24.5894,35500.0
2009-04-03 13:40:00,31.6,31.64,31.54,31.58,62300.0,24.566,24.5971,24.5194,24.5505,62300.0
2009-04-03 13:50:00,31.57,31.67,31.56,31.66,31700.0,24.5427,24.6205,24.5349,24.6127,31700.0
2009-04-03 14:00:00,31.66,31.68,31.58,31.63,89100.0,24.6127,24.6282,24.5505,24.5894,89100.0
2009-04-03 14:10:00,31.63,31.73,31.63,31.71,39700.0,24.5894,24.6671,24.5894,24.6516,39700.0
2009-04-03 14:20:00,31.7,31.89,31.68,31.89,132600.0,24.6438,24.7915,24.6282,24.7915,132600.0
2009-04-03 14:30:00,31.89,31.91,31.86,31.89,39500.0,24.7915,24.807,24.7682,24.7915,39500.0
2009-04-03 14:40:00,31.88,31.89,31.73,31.75,28200.0,24.7837,24.7915,24.6671,24.6827,28200.0
2009-04-03 14:50:00,31.74,31.86,31.72,31.83,37400.0,24.6749,24.7682,24.6593,24.7448,37400.0
2009-04-03 15:00:00,31.83,31.85,31.64,31.68,59500.0,24.7448,24.7604,24.5971,24.6282,59500.0
2009-04-03 15:10:00,31.69,31.74,31.6,31.69,61300.0,24.636,24.6749,24.566,24.636,61300.0
2009-04-03 15:20:00,31.68,31.75,31.61,31.62,48400.0,24.6282,24.6827,24.5738,24.5816,48400.0
2009-04-03 15:30:00,31.61,31.66,31.55,31.6,308500.0,24.5738,24.6127,24.5272,24.566,308500.0
2009-04-03 15:40:00,31.59,31.84,31.59,31.74,209200.0,24.5583,24.7526,24.5583,24.6749,209200.0
2009-04-03 15:50:00,31.74,31.89,31.7,31.87,244500.0,24.6749,24.7915,24.6438,24.7759,244500.0
2009-04-06 09:30:00,31.56,31.87,31.51,31.54,212000.0,24.5349,24.7759,24.4961,24.5194,212000.0
2009-04-06 09:40:00,31.55,31.55,31.38,31.41,145600.0,24.5272,24.5272,24.395,24.4183,145600.0
2009-04-06 09:50:00,31.42,31.46,31.4,31.46,44100.0,24.4261,24.4572,24.4106,24.4572,44100.0
2009-04-06 10:00:00,31.45,31.76,31.44,31.74,142200.0,24.4494,24.6904,24.4417,24.6749,142200.0
2009-04-06 10:10:00,31.75,31.78,31.67,31.68,284500.0,24.6827,24.706,24.6205,24.6282,284500.0
2009-04-06 10:20:00,31.67,31.71,31.55,31.55,138500.0,24.6205,24.6516,24.5272,24.5272,138500.0
2009-04-06 10:30:00,31.55,31.59,31.52,31.55,58600.0,24.5272,24.5583,24.5039,24.5272,58600.0
2009-04-06 10:40:00,31.53,31.58,31.45,31.51,99500.0,24.5116,24.5505,24.4494,24.4961,99500.0
2009-04-06 10:50:00,31.51,31.61,31.42,31.42,115800.0,24.4961,24.5738,24.4261,24.4261,115800.0
2009-04-06 11:00:00,31.42,31.42,31.24,31.3,70800.0,24.4261,24.4261,24.2862,24.3328,70800.0
2009-04-06 11:10:00,31.33,31.39,31.29,31.35,89000.0,24.3561,24.4028,24.3251,24.3717,89000.0
2009-04-06 11:20:00,31.35,31.36,31.27,31.35,55700.0,24.3717,24.3795,24.3095,24.3717,55700.0
2009-04-06 11:30:00,31.35,31.35,31.22,31.26,69900.0,24.3717,24.3717,24.2706,24.3017,69900.0
2009-04-06 11:40:00,31.26,31.27,31.14,31.17,289800.0,24.3017,24.3095,24.2084,24.2318,289800.0
2009-04-06 11:50:00,31.16,31.18,31.1,31.14,36500.0,24.224,24.2395,24.1773,24.2084,36500.0
2009-04-06 12:00:00,31.14,31.23,31.14,31.22,52900.0,24.2084,24.2784,24.2084,24.2706,52900.0
2009-04-06 12:10:00,31.23,31.23,31.13,31.15,27900.0,24.2784,24.2784,24.2007,24.2162,27900.0
2009-04-06 12:20:00,31.14,31.14,31.06,31.08,68900.0,24.2084,24.2084,24.1462,24.1618,68900.0
2009-04-06 12:30:00,31.09,31.1,31.07,31.1,21400.0,24.1696,24.1773,24.154,24.1773,21400.0
2009-04-06 12:40:00,31.1,31.13,31.09,31.12,43700.0,24.1773,24.2007,24.1696,24.1929,43700.0
2009-04-06 12:50:00,31.11,31.23,31.08,31.23,178300.0,24.1851,24.2784,24.1618,24.2784,178300.0
2009-04-06 13:00:00,31.23,31.28,31.14,31.14,50700.0,24.2784,24.3173,24.2084,24.2084,50700.0
2009-04-06 13:10:00,31.14,31.21,31.13,31.13,36800.0,24.2084,24.2629,24.2007,24.2007,36800.0
2009-04-06 13:20:00,31.12,31.18,31.09,31.1,31300.0,24.1929,24.2395,24.1696,24.1773,31300.0
2009-04-06 13:30:00,31.09,31.09,31.04,31.07,20600.0,24.1696,24.1696,24.1307,24.154,20600.0
2009-04-06 13:40:00,31.07,31.26,31.06,31.25,42800.0,24.154,24.3017,24.1462,24.294,42800.0
2009-04-06 13:50:00,31.23,31.28,31.21,31.28,64000.0,24.2784,24.3173,24.2629,24.3173,64000.0
2009-04-06 14:00:00,31.27,31.33,31.24,31.31,73000.0,24.3095,24.3561,24.2862,24.3406,73000.0
2009-04-06 14:10:00,31.31,31.35,31.24,31.29,60100.0,24.3406,24.3717,24.2862,24.3251,60100.0
2009-04-06 14:20:00,31.29,31.36,31.27,31.34,34700.0,24.3251,24.3795,24.3095,24.3639,34700.0
2009-04-06 14:30:00,31.34,31.37,31.19,31.2,40000.0,24.3639,24.3872,24.2473,24.2551,40000.0
2009-04-06 14:40:00,31.19,31.31,31.15,31.28,47600.0,24.2473,24.3406,24.2162,24.3173,47600.0
2009-04-06 14:50:00,31.26,31.44,31.26,31.33,49300.0,24.3017,24.4417,24.3017,24.3561,49300.0
2009-04-06 15:00:00,31.32,31.37,31.26,31.29,69300.0,24.3484,24.3872,24.3017,24.3251,69300.0
2009-04-06 15:10:00,31.27,31.43,31.27,31.42,61200.0,24.3095,24.4339,24.3095,24.4261,61200.0
2009-04-06 15:20:00,31.42,31.47,31.32,31.38,113300.0,24.4261,24.465,24.3484,24.395,113300.0
2009-04-06 15:30:00,31.36,31.49,31.36,31.36,92500.0,24.3795,24.4805,24.3795,24.3795,92500.0
2009-04-06 15:40:00,31.36,31.5,31.36,31.46,99900.0,24.3795,24.4883,24.3795,24.4572,99900.0
2009-04-06 15:50:00,31.48,31.71,31.48,31.65,193000.0,24.4728,24.6516,24.4728,24.6049,193000.0
2009-04-07 09:30:00,31.07,31.26,31.0,31.02,202600.0,24.154,24.3017,24.0996,24.1152,202600.0
2009-04-07 09:40:00,31.03,31.09,31.0,31.09,97600.0,24.1229,24.1696,24.0996,24.1696,97600.0
2009-04-07 09:50:00,31.08,31.16,31.04,31.12,99800.0,24.1618,24.224,24.1307,24.1929,99800.0
2009-04-07 10:00:00,31.11,31.14,31.05,31.08,62800.0,24.1851,24.2084,24.1385,24.1618,62800.0
2009-04-07 10:10:00,31.09,31.16,31.07,31.1,100800.0,24.1696,24.224,24.154,24.1773,100800.0
2009-04-07 10:20:00,31.11,31.18,31.09,31.18,56700.0,24.1851,24.2395,24.1696,24.2395,56700.0
2009-04-07 10:30:00,31.18,31.27,31.15,31.22,100000.0,24.2395,24.3095,24.2162,24.2706,100000.0
2009-04-07 10:40:00,31.23,31.33,31.22,31.32,117900.0,24.2784,24.3561,24.2706,24.3484,117900.0
2009-04-07 10:50:00,31.34,31.34,31.25,31.26,66200.0,24.3639,24.3639,24.294,24.3017,66200.0
2009-04-07 11:00:00,31.26,31.34,31.23,31.25,72700.0,24.3017,24.3639,24.2784,24.294,72700.0
2009-04-07 11:10:00,31.26,31.29,31.21,31.23,88800.0,24.3017,24.3251,24.2629,24.2784,88800.0
2009-04-07 11:20:00,31.22,31.31,31.22,31.26,61200.0,24.2706,24.3406,24.2706,24.3017,61200.0
2009-04-07 11:30:00,31.25,31.35,31.22,31.24,49800.0,24.294,24.3717,24.2706,24.2862,49800.0
2009-04-07 11:40:00,31.23,31.25,31.19,31.21,79200.0,24.2784,24.294,24.2473,24.2629,79200.0
2009-04-07 11:50:00,31.23,31.27,31.21,31.22,56100.0,24.2784,24.3095,24.2629,24.2706,56100.0
2009-04-07 12:00:00,31.23,31.27,31.23,31.25,65500.0,24.2784,24.3095,24.2784,24.294,65500.0
2009-04-07 12:10:00,31.25,31.31,31.24,31.27,98500.0,24.294,24.3406,24.2862,24.3095,98500.0
2009-04-07 12:20:00,31.28,31.3,31.21,31.24,60600.0,24.3173,24.3328,24.2629,24.2862,60600.0
2009-04-07 12:30:00,31.23,31.27,31.21,31.22,76300.0,24.2784,24.3095,24.2629,24.2706,76300.0
2009-04-07 12:40:00,31.21,31.3,31.21,31.3,50200.0,24.2629,24.3328,24.2629,24.3328,50200.0
2009-04-07 12:50:00,31.3,31.32,31.28,31.31,25700.0,24.3328,24.3484,24.3173,24.3406,25700.0
2009-04-07 13:00:00,31.31,31.31,31.17,31.17,33400.0,24.3406,24.3406,24.2318,24.2318,33400.0
2009-04-07 13:10:00,31.19,31.22,31.13,31.15,369700.0,24.2473,24.2706,24.2007,24.2162,369700.0
2009-04-07 13:20:00,31.14,31.16,31.11,31.13,23500.0,24.2084,24.224,24.1851,24.2007,23500.0
2009-04-07 13:30:00,31.12,31.12,31.0,31.0,55400.0,24.1929,24.1929,24.0996,24.0996,55400.0
2009-04-07 13:40:00,31.0,31.07,31.0,31.03,45100.0,24.0996,24.154,24.0996,24.1229,45100.0
2009-04-07 13:50:00,31.03,31.11,31.02,31.08,62800.0,24.1229,24.1851,24.1152,24.1618,62800.0
2009-04-07 14:00:00,31.08,31.09,31.03,31.06,142200.0,24.1618,24.1696,24.1229,24.1462,142200.0
2009-04-07 14:10:00,31.06,31.14,31.05,31.09,56900.0,24.1462,24.2084,24.1385,24.1696,56900.0
2009-04-07 14:20:00,31.09,31.13,31.06,31.09,51500.0,24.1696,24.2007,24.1462,24.1696,51500.0
2009-04-07 14:30:00,31.1,31.1,31.05,31.05,120300.0,24.1773,24.1773,24.1385,24.1385,120300.0
2009-04-07 14:40:00,31.06,31.09,31.04,31.07,91900.0,24.1462,24.1696,24.1307,24.154,91900.0
2009-04-07 14:50:00,31.09,31.17,31.08,31.16,71500.0,24.1696,24.2318,24.1618,24.224,71500.0
2009-04-07 15:00:00,31.16,31.19,31.09,31.17,91100.0,24.224,24.2473,24.1696,24.2318,91100.0
2009-04-07 15:10:00,31.18,31.28,31.18,31.25,119500.0,24.2395,24.3173,24.2395,24.294,119500.0
2009-04-07 15:20:00,31.25,31.26,31.16,31.17,99100.0,24.294,24.3017,24.224,24.2318,99100.0
2009-04-07 15:30:00,31.17,31.26,31.15,31.23,115300.0,24.2318,24.3017,24.2162,24.2784,115300.0
2009-04-07 15:40:00,31.22,31.34,31.21,31.23,239400.0,24.2706,24.3639,24.2629,24.2784,239400.0
2009-04-07 15:50:00,31.24,31.27,31.05,31.07,405400.0,24.2862,24.3095,24.1385,24.154,405400.0
2009-04-08 09:30:00,30.41,30.69,30.4,30.64,326600.0,23.6409,23.8586,23.6332,23.8197,326600.0
2009-04-08 09:40:00,30.64,30.78,30.6,30.75,184100.0,23.8197,23.9286,23.7886,23.9053,184100.0
2009-04-08 09:50:00,30.73,30.76,30.66,30.68,149900.0,23.8897,23.913,23.8353,23.8508,149900.0
2009-04-08 10:00:00,30.68,30.68,30.56,30.65,73300.0,23.8508,23.8508,23.7575,23.8275,73300.0
2009-04-08 10:10:00,30.65,30.69,30.57,30.58,204100.0,23.8275,23.8586,23.7653,23.7731,204100.0
2009-04-08 10:20:00,30.57,30.58,30.45,30.49,96600.0,23.7653,23.7731,23.672,23.7031,96600.0
2009-04-08 10:30:00,30.49,30.61,30.48,30.54,237100.0,23.7031,23.7964,23.6954,23.742,237100.0
2009-04-08 10:40:00,30.54,30.64,30.53,30.61,77400.0,23.742,23.8197,23.7342,23.7964,77400.0
2009-04-08 10:50:00,30.61,30.68,30.61,30.64,91600.0,23.7964,23.8508,23.7964,23.8197,91600.0
2009-04-08 11:00:00,30.65,30.77,30.65,30.73,238400.0,23.8275,23.9208,23.8275,23.8897,238400.0
2009-04-08 11:10:00,30.74,30.76,30.7,30.72,156600.0,23.8975,23.913,23.8664,23.8819,156600.0
2009-04-08 11:20:00,30.72,30.8,30.71,30.73,138800.0,23.8819,23.9441,23.8742,23.8897,138800.0
2009-04-08 11:30:00,30.73,30.89,30.69,30.88,696600.0,23.8897,24.0141,23.8586,24.0063,696600.0
2009-04-08 11:40:00,30.88,30.89,30.81,30.82,248300.0,24.0063,24.0141,23.9519,23.9597,248300.0
2009-04-08 11:50:00,30.83,30.87,30.76,30.8,162700.0,23.9674,23.9985,23.913,23.9441,162700.0
2009-04-08 12:00:00,30.8,30.83,30.77,30.8,342000.0,23.9441,23.9674,23.9208,23.9441,342000.0
2009-04-08 12:10:00,30.79,30.82,30.72,30.78,79900.0,23.9363,23.9597,23.8819,23.9286,79900.0
2009-04-08 12:20:00,30.77,30.89,30.75,30.86,106900.0,23.9208,24.0141,23.9053,23.9908,106900.0
2009-04-08 12:30:00,30.87,30.88,30.83,30.85,68700.0,23.9985,24.0063,23.9674,23.983,68700.0
2009-04-08 12:40:00,30.86,31.01,30.85,31.0,97600.0,23.9908,24.1074,23.983,24.0996,97600.0
2009-04-08 12:50:00,31.0,31.11,31.0,31.1,167500.0,24.0996,24.1851,24.0996,24.1773,167500.0
2009-04-08 13:00:00,31.1,31.1,30.98,31.0,295800.0,24.1773,24.1773,24.0841,24.0996,295800.0
2009-04-08 13:10:00,31.01,31.05,30.98,30.98,102500.0,24.1074,24.1385,24.0841,24.0841,102500.0
2009-04-08 13:20:00,30.99,31.0,30.95,30.96,40500.0,24.0918,24.0996,24.0607,24.0685,40500.0
2009-04-08 13:30:00,30.95,30.98,30.87,30.88,112400.0,24.0607,24.0841,23.9985,24.0063,112400.0
2009-04-08 13:40:00,30.87,30.92,30.86,30.88,35300.0,23.9985,24.0374,23.9908,24.0063,35300.0
2009-04-08 13:50:00,30.88,30.93,30.87,30.9,98800.0,24.0063,24.0452,23.9985,24.0219,98800.0
2009-04-08 14:00:00,30.9,30.91,30.71,30.71,113700.0,24.0219,24.0296,23.8742,23.8742,113700.0
2009-04-08 14:10:00,30.71,30.76,30.64,30.67,64500.0,23.8742,23.913,23.8197,23.8431,64500.0
2009-04-08 14:20:00,30.68,30.69,30.56,30.65,192500.0,23.8508,23.8586,23.7575,23.8275,192500.0
2009-04-08 14:30:00,30.67,30.7,30.64,30.68,105200.0,23.8431,23.8664,23.8197,23.8508,105200.0
2009-04-08 14:40:00,30.68,30.74,30.64,30.66,61100.0,23.8508,23.8975,23.8197,23.8353,61100.0
2009-04-08 14:50:00,30.66,30.66,30.48,30.5,264800.0,23.8353,23.8353,23.6954,23.7109,264800.0
2009-04-08 15:00:00,30.5,30.51,30.42,30.43,269900.0,23.7109,23.7187,23.6487,23.6565,269900.0
2009-04-08 15:10:00,30.43,30.58,30.4,30.56,189100.0,23.6565,23.7731,23.6332,23.7575,189100.0
2009-04-08 15:20:00,30.56,30.65,30.54,30.6,264400.0,23.7575,23.8275,23.742,23.7886,264400.0
2009-04-08 15:30:00,30.61,30.7,30.58,30.7,152900.0,23.7964,23.8664,23.7731,23.8664,152900.0
2009-04-08 15:40:00,30.7,30.75,30.65,30.71,220700.0,23.8664,23.9053,23.8275,23.8742,220700.0
2009-04-08 15:50:00,30.7,30.78,30.64,30.68,442500.0,23.8664,23.9286,23.8197,23.8508,442500.0
2009-04-09 09:30:00,32.42,32.75,32.39,32.48,209300.0,25.2035,25.4601,25.1802,25.2502,209300.0
2009-04-09 09:40:00,32.45,32.54,32.43,32.53,87800.0,25.2268,25.2968,25.2113,25.289,87800.0
2009-04-09 09:50:00,32.53,32.63,32.52,32.63,136200.0,25.289,25.3668,25.2813,25.3668,136200.0
2009-04-09 10:00:00,32.63,32.66,32.58,32.58,89700.0,25.3668,25.3901,25.3279,25.3279,89700.0
2009-04-09 10:10:00,32.59,32.66,32.56,32.56,137000.0,25.3357,25.3901,25.3124,25.3124,137000.0
2009-04-09 10:20:00,32.57,32.6,32.48,32.5,167500.0,25.3201,25.3435,25.2502,25.2657,167500.0
2009-04-09 10:30:00,32.51,32.53,32.41,32.47,133900.0,25.2735,25.289,25.1957,25.2424,133900.0
2009-04-09 10:40:00,32.47,32.47,32.37,32.38,94900.0,25.2424,25.2424,25.1646,25.1724,94900.0
2009-04-09 10:50:00,32.38,32.44,32.38,32.42,75700.0,25.1724,25.2191,25.1724,25.2035,75700.0
2009-04-09 11:00:00,32.43,32.5,32.4,32.49,40200.0,25.2113,25.2657,25.188,25.2579,40200.0
2009-04-09 11:10:00,32.48,32.51,32.46,32.48,86600.0,25.2502,25.2735,25.2346,25.2502,86600.0
2009-04-09 11:20:00,32.48,32.48,32.36,32.36,63200.0,25.2502,25.2502,25.1569,25.1569,63200.0
2009-04-09 11:30:00,32.37,32.41,32.37,32.4,71500.0,25.1646,25.1957,25.1646,25.188,71500.0
2009-04-09 11:40:00,32.41,32.43,32.35,32.43,67500.0,25.1957,25.2113,25.1491,25.2113,67500.0
2009-04-09 11:50:00,32.42,32.49,32.39,32.47,94800.0,25.2035,25.2579,25.1802,25.2424,94800.0
2009-04-09 12:00:00,32.48,32.49,32.39,32.48,66800.0,25.2502,25.2579,25.1802,25.2502,66800.0
2009-04-09 12:10:00,32.48,32.5,32.4,32.41,80400.0,25.2502,25.2657,25.188,25.1957,80400.0
2009-04-09 12:20:00,32.42,32.49,32.41,32.48,40400.0,25.2035,25.2579,25.1957,25.2502,40400.0
2009-04-09 12:30:00,32.49,32.53,32.48,32.51,80000.0,25.2579,25.289,25.2502,25.2735,80000.0
2009-04-09 12:40:00,32.51,32.52,32.46,32.49,46400.0,25.2735,25.2813,25.2346,25.2579,46400.0
2009-04-09 12:50:00,32.48,32.51,32.47,32.5,24700.0,25.2502,25.2735,25.2424,25.2657,24700.0
2009-04-09 13:00:00,32.5,32.54,32.48,32.54,41000.0,25.2657,25.2968,25.2502,25.2968,41000.0
2009-04-09 13:10:00,32.54,32.57,32.53,32.53,46100.0,25.2968,25.3201,25.289,25.289,46100.0
2009-04-09 13:20:00,32.53,32.56,32.5,32.5,57700.0,25.289,25.3124,25.2657,25.2657,57700.0
2009-04-09 13:30:00,32.5,32.5,32.44,32.44,75300.0,25.2657,25.2657,25.2191,25.2191,75300.0
2009-04-09 13:40:00,32.45,32.49,32.41,32.48,47500.0,25.2268,25.2579,25.1957,25.2502,47500.0
2009-04-09 13:50:00,32.49,32.54,32.47,32.53,48800.0,25.2579,25.2968,25.2424,25.289,48800.0
2009-04-09 14:00:00,32.53,32.53,32.5,32.51,36700.0,25.289,25.289,25.2657,25.2735,36700.0
2009-04-09 14:10:00,32.51,32.53,32.41,32.44,109200.0,25.2735,25.289,25.1957,25.2191,109200.0
2009-04-09 14:20:00,32.44,32.48,32.42,32.44,95600.0,25.2191,25.2502,25.2035,25.2191,95600.0
2009-04-09 14:30:00,32.44,32.54,32.43,32.54,116200.0,25.2191,25.2968,25.2113,25.2968,116200.0
2009-04-09 14:40:00,32.55,32.62,32.53,32.58,63500.0,25.3046,25.359,25.289,25.3279,63500.0
2009-04-09 14:50:00,32.59,32.61,32.53,32.57,88700.0,25.3357,25.3512,25.289,25.3201,88700.0
2009-04-09 15:00:00,32.56,32.62,32.55,32.62,95500.0,25.3124,25.359,25.3046,25.359,95500.0
2009-04-09 15:10:00,32.62,32.65,32.56,32.63,92800.0,25.359,25.3823,25.3124,25.3668,92800.0
2009-04-09 15:20:00,32.64,32.67,32.59,32.65,80300.0,25.3745,25.3979,25.3357,25.3823,80300.0
2009-04-09 15:30:00,32.65,32.71,32.6,32.66,142500.0,25.3823,25.429,25.3435,25.3901,142500.0
2009-04-09 15:40:00,32.65,32.68,32.57,32.63,179700.0,25.3823,25.4056,25.3201,25.3668,179700.0
2009-04-09 15:50:00,32.63,32.71,32.58,32.66,263200.0,25.3668,25.429,25.3279,25.3901,263200.0
2009-04-13 09:30:00,32.2,32.34,32.17,32.3,93900.0,25.0325,25.1413,25.0092,25.1102,93900.0
2009-04-13 09:40:00,32.3,32.31,32.19,32.24,125300.0,25.1102,25.118,25.0247,25.0636,125300.0
2009-04-13 09:50:00,32.24,32.25,32.15,32.19,123200.0,25.0636,25.0714,24.9936,25.0247,123200.0
2009-04-13 10:00:00,32.19,32.3,32.18,32.3,109400.0,25.0247,25.1102,25.0169,25.1102,109400.0
2009-04-13 10:10:00,32.3,32.46,32.3,32.43,58800.0,25.1102,25.2346,25.1102,25.2113,58800.0
2009-04-13 10:20:00,32.44,32.54,32.44,32.46,53900.0,25.2191,25.2968,25.2191,25.2346,53900.0
2009-04-13 10:30:00,32.45,32.45,32.3,32.3,113600.0,25.2268,25.2268,25.1102,25.1102,113600.0
2009-04-13 10:40:00,32.3,32.3,32.24,32.29,87300.0,25.1102,25.1102,25.0636,25.1025,87300.0
2009-04-13 10:50:00,32.29,32.35,32.27,32.28,84700.0,25.1025,25.1491,25.0869,25.0947,84700.0
2009-04-13 11:00:00,32.27,32.27,32.1,32.12,160900.0,25.0869,25.0869,24.9547,24.9703,160900.0
2009-04-13 11:10:00,32.13,32.17,32.11,32.16,54000.0,24.9781,25.0092,24.9625,25.0014,54000.0
2009-04-13 11:20:00,32.16,32.27,32.15,32.24,26000.0,25.0014,25.0869,24.9936,25.0636,26000.0
2009-04-13 11:30:00,32.24,32.25,32.18,32.2,27200.0,25.0636,25.0714,25.0169,25.0325,27200.0
2009-04-13 11:40:00,32.2,32.24,32.15,32.2,57600.0,25.0325,25.0636,24.9936,25.0325,57600.0
2009-04-13 11:50:00,32.21,32.21,32.12,32.19,62100.0,25.0403,25.0403,24.9703,25.0247,62100.0
2009-04-13 12:00:00,32.19,32.24,32.17,32.22,19300.0,25.0247,25.0636,25.0092,25.048,19300.0
2009-04-13 12:10:00,32.22,32.29,32.22,32.29,22000.0,25.048,25.1025,25.048,25.1025,22000.0
2009-04-13 12:20:00,32.28,32.29,32.19,32.2,121900.0,25.0947,25.1025,25.0247,25.0325,121900.0
2009-04-13 12:30:00,32.22,32.31,32.21,32.29,54500.0,25.048,25.118,25.0403,25.1025,54500.0
2009-04-13 12:40:00,32.29,32.31,32.28,32.29,12300.0,25.1025,25.118,25.0947,25.1025,12300.0
2009-04-13 12:50:00,32.29,32.37,32.28,32.36,17200.0,25.1025,25.1646,25.0947,25.1569,17200.0
2009-04-13 13:00:00,32.34,32.35,32.24,32.26,14900.0,25.1413,25.1491,25.0636,25.0791,14900.0
2009-04-13 13:10:00,32.26,32.33,32.25,32.33,13000.0,25.0791,25.1336,25.0714,25.1336,13000.0
2009-04-13 13:20:00,32.33,32.5,32.33,32.46,106500.0,25.1336,25.2657,25.1336,25.2346,106500.0
2009-04-13 13:30:00,32.48,32.5,32.45,32.45,34000.0,25.2502,25.2657,25.2268,25.2268,34000.0
2009-04-13 13:40:00,32.45,32.53,32.44,32.5,40700.0,25.2268,25.289,25.2191,25.2657,40700.0
2009-04-13 13:50:00,32.5,32.66,32.5,32.61,117400.0,25.2657,25.3901,25.2657,25.3512,117400.0
2009-04-13 14:00:00,32.62,32.66,32.61,32.63,73200.0,25.359,25.3901,25.3512,25.3668,73200.0
2009-04-13 14:10:00,32.63,32.64,32.54,32.56,43900.0,25.3668,25.3745,25.2968,25.3124,43900.0
2009-04-13 14:20:00,32.57,32.62,32.54,32.56,39900.0,25.3201,25.359,25.2968,25.3124,39900.0
2009-04-13 14:30:00,32.55,32.62,32.55,32.58,39800.0,25.3046,25.359,25.3046,25.3279,39800.0
2009-04-13 14:40:00,32.58,32.65,32.53,32.54,23400.0,25.3279,25.3823,25.289,25.2968,23400.0
2009-04-13 14:50:00,32.53,32.58,32.51,32.53,25100.0,25.289,25.3279,25.2735,25.289,25100.0
2009-04-13 15:00:00,32.53,32.7,32.47,32.65,44400.0,25.289,25.4212,25.2424,25.3823,44400.0
2009-04-13 15:10:00,32.65,32.77,32.64,32.74,78300.0,25.3823,25.4756,25.3745,25.4523,78300.0
2009-04-13 15:20:00,32.74,32.78,32.71,32.78,95900.0,25.4523,25.4834,25.429,25.4834,95900.0
2009-04-13 15:30:00,32.77,32.84,32.74,32.82,56000.0,25.4756,25.53,25.4523,25.5145,56000.0
2009-04-13 15:40:00,32.82,32.86,32.72,32.74,169000.0,25.5145,25.5456,25.4367,25.4523,169000.0
2009-04-13 15:50:00,32.75,32.78,32.58,32.59,287800.0,25.4601,25.4834,25.3279,25.3357,287800.0
2009-04-14 09:30:00,32.52,32.52,32.17,32.29,136600.0,25.2813,25.2813,25.0092,25.1025,136600.0
2009-04-14 09:40:00,32.32,32.32,32.16,32.24,88400.0,25.1258,25.1258,25.0014,25.0636,88400.0
2009-04-14 09:50:00,32.26,32.34,32.23,32.32,110000.0,25.0791,25.1413,25.0558,25.1258,110000.0
2009-04-14 10:00:00,32.31,32.39,32.3,32.34,80800.0,25.118,25.1802,25.1102,25.1413,80800.0
2009-04-14 10:10:00,32.33,32.46,32.32,32.46,67900.0,25.1336,25.2346,25.1258,25.2346,67900.0
2009-04-14 10:20:00,32.46,32.54,32.45,32.53,46300.0,25.2346,25.2968,25.2268,25.289,46300.0
2009-04-14 10:30:00,32.52,32.64,32.52,32.62,91000.0,25.2813,25.3745,25.2813,25.359,91000.0
2009-04-14 10:40:00,32.62,32.69,32.6,32.65,50200.0,25.359,25.4134,25.3435,25.3823,50200.0
2009-04-14 10:50:00,32.64,32.66,32.58,32.58,44500.0,25.3745,25.3901,25.3279,25.3279,44500.0
2009-04-14 11:00:00,32.58,32.58,32.49,32.54,69000.0,25.3279,25.3279,25.2579,25.2968,69000.0
2009-04-14 11:10:00,32.54,32.55,32.53,32.53,54400.0,25.2968,25.3046,25.289,25.289,54400.0
2009-04-14 11:20:00,32.53,32.53,32.4,32.4,67800.0,25.289,25.289,25.188,25.188,67800.0
2009-04-14 11:30:00,32.38,32.47,32.38,32.44,81400.0,25.1724,25.2424,25.1724,25.2191,81400.0
2009-04-14 11:40:00,32.45,32.49,32.38,32.45,129300.0,25.2268,25.2579,25.1724,25.2268,129300.0
2009-04-14 11:50:00,32.45,32.46,32.36,32.36,82000.0,25.2268,25.2346,25.1569,25.1569,82000.0
2009-04-14 12:00:00,32.36,32.36,32.32,32.32,21600.0,25.1569,25.1569,25.1258,25.1258,21600.0
2009-04-14 12:10:00,32.31,32.31,32.21,32.28,27400.0,25.118,25.118,25.0403,25.0947,27400.0
2009-04-14 12:20:00,32.28,32.32,32.28,32.29,56900.0,25.0947,25.1258,25.0947,25.1025,56900.0
2009-04-14 12:30:00,32.29,32.33,32.28,32.28,35600.0,25.1025,25.1336,25.0947,25.0947,35600.0
2009-04-14 12:40:00,32.28,32.29,32.08,32.08,93300.0,25.0947,25.1025,24.9392,24.9392,93300.0
2009-04-14 12:50:00,32.08,32.08,31.98,32.0,124100.0,24.9392,24.9392,24.8615,24.877,124100.0
2009-04-14 13:00:00,32.0,32.06,32.0,32.05,42300.0,24.877,24.9237,24.877,24.9159,42300.0
2009-04-14 13:10:00,32.04,32.13,32.03,32.12,72700.0,24.9081,24.9781,24.9003,24.9703,72700.0
2009-04-14 13:20:00,32.11,32.13,32.07,32.12,70600.0,24.9625,24.9781,24.9314,24.9703,70600.0
2009-04-14 13:30:00,32.12,32.19,32.11,32.11,56600.0,24.9703,25.0247,24.9625,24.9625,56600.0
2009-04-14 13:40:00,32.11,32.13,32.04,32.07,61600.0,24.9625,24.9781,24.9081,24.9314,61600.0
2009-04-14 13:50:00,32.07,32.12,32.05,32.12,63600.0,24.9314,24.9703,24.9159,24.9703,63600.0
2009-04-14 14:00:00,32.12,32.12,32.05,32.07,43600.0,24.9703,24.9703,24.9159,24.9314,43600.0
2009-04-14 14:10:00,32.07,32.12,32.04,32.12,83500.0,24.9314,24.9703,24.9081,24.9703,83500.0
2009-04-14 14:20:00,32.11,32.23,32.09,32.19,81300.0,24.9625,25.0558,24.947,25.0247,81300.0
2009-04-14 14:30:00,32.19,32.2,32.12,32.18,44400.0,25.0247,25.0325,24.9703,25.0169,44400.0
2009-04-14 14:40:00,32.19,32.19,32.06,32.1,95100.0,25.0247,25.0247,24.9237,24.9547,95100.0
2009-04-14 14:50:00,32.1,32.16,32.03,32.16,73100.0,24.9547,25.0014,24.9003,25.0014,73100.0
2009-04-14 15:00:00,32.18,32.21,32.12,32.15,77000.0,25.0169,25.0403,24.9703,24.9936,77000.0
2009-04-14 15:10:00,32.15,32.26,32.12,32.26,69700.0,24.9936,25.0791,24.9703,25.0791,69700.0
2009-04-14 15:20:00,32.25,32.27,32.07,32.13,114200.0,25.0714,25.0869,24.9314,24.9781,114200.0
2009-04-14 15:30:00,32.14,32.16,32.04,32.05,106800.0,24.9858,25.0014,24.9081,24.9159,106800.0
2009-04-14 15:40:00,32.05,32.17,32.02,32.1,181800.0,24.9159,25.0092,24.8926,24.9547,181800.0
2009-04-14 15:50:00,32.1,32.15,31.99,32.03,335300.0,24.9547,24.9936,24.8692,24.9003,335300.0
2009-04-15 09:30:00,32.0,32.02,31.7,31.9,87800.0,24.877,24.8926,24.6438,24.7993,87800.0
2009-04-15 09:40:00,31.92,31.99,31.88,31.97,15200.0,24.8148,24.8692,24.7837,24.8537,15200.0
2009-04-15 09:50:00,31.97,32.13,31.97,32.1,53900.0,24.8537,24.9781,24.8537,24.9547,53900.0
2009-04-15 10:00:00,32.09,32.13,32.02,32.13,71200.0,24.947,24.9781,24.8926,24.9781,71200.0
2009-04-15 10:10:00,32.14,32.15,32.1,32.1,47800.0,24.9858,24.9936,24.9547,24.9547,47800.0
2009-04-15 10:20:00,32.1,32.12,32.1,32.1,46000.0,24.9547,24.9703,24.9547,24.9547,46000.0
2009-04-15 10:30:00,32.1,32.11,31.99,32.02,118600.0,24.9547,24.9625,24.8692,24.8926,118600.0
2009-04-15 10:40:00,32.01,32.07,31.99,32.02,76300.0,24.8848,24.9314,24.8692,24.8926,76300.0
2009-04-15 10:50:00,32.0,32.0,31.94,31.94,46400.0,24.877,24.877,24.8304,24.8304,46400.0
2009-04-15 11:00:00,31.94,31.97,31.92,31.92,29000.0,24.8304,24.8537,24.8148,24.8148,29000.0
2009-04-15 11:10:00,31.92,31.94,31.89,31.93,58500.0,24.8148,24.8304,24.7915,24.8226,58500.0
2009-04-15 11:20:00,31.93,31.97,31.92,31.93,39300.0,24.8226,24.8537,24.8148,24.8226,39300.0
2009-04-15 11:30:00,31.94,32.07,31.94,32.06,35300.0,24.8304,24.9314,24.8304,24.9237,35300.0
2009-04-15 11:40:00,32.06,32.07,32.0,32.04,56200.0,24.9237,24.9314,24.877,24.9081,56200.0
2009-04-15 11:50:00,32.05,32.17,32.04,32.13,80100.0,24.9159,25.0092,24.9081,24.9781,80100.0
2009-04-15 12:00:00,32.14,32.16,32.12,32.13,24700.0,24.9858,25.0014,24.9703,24.9781,24700.0
2009-04-15 12:10:00,32.13,32.15,32.12,32.15,28300.0,24.9781,24.9936,24.9703,24.9936,28300.0
2009-04-15 12:20:00,32.15,32.2,32.14,32.18,75100.0,24.9936,25.0325,24.9858,25.0169,75100.0
2009-04-15 12:30:00,32.18,32.21,32.14,32.14,24000.0,25.0169,25.0403,24.9858,24.9858,24000.0
2009-04-15 12:40:00,32.14,32.19,32.12,32.18,35800.0,24.9858,25.0247,24.9703,25.0169,35800.0
2009-04-15 12:50:00,32.19,32.25,32.18,32.21,42900.0,25.0247,25.0714,25.0169,25.0403,42900.0
2009-04-15 13:00:00,32.22,32.25,32.13,32.14,186100.0,25.048,25.0714,24.9781,24.9858,186100.0
2009-04-15 13:10:00,32.15,32.2,32.13,32.13,37400.0,24.9936,25.0325,24.9781,24.9781,37400.0
2009-04-15 13:20:00,32.13,32.14,32.07,32.11,139200.0,24.9781,24.9858,24.9314,24.9625,139200.0
2009-04-15 13:30:00,32.1,32.15,32.1,32.1,32800.0,24.9547,24.9936,24.9547,24.9547,32800.0
2009-04-15 13:40:00,32.09,32.09,32.02,32.02,36800.0,24.947,24.947,24.8926,24.8926,36800.0
2009-04-15 13:50:00,32.01,32.1,32.0,32.1,20800.0,24.8848,24.9547,24.877,24.9547,20800.0
2009-04-15 14:00:00,32.09,32.22,32.05,32.21,27100.0,24.947,25.048,24.9159,25.0403,27100.0
2009-04-15 14:10:00,32.21,32.22,32.02,32.02,32000.0,25.0403,25.048,24.8926,24.8926,32000.0
2009-04-15 14:20:00,32.03,32.04,31.97,31.99,20500.0,24.9003,24.9081,24.8537,24.8692,20500.0
2009-04-15 14:30:00,31.98,32.03,31.96,31.97,41300.0,24.8615,24.9003,24.8459,24.8537,41300.0
2009-04-15 14:40:00,31.97,32.02,31.92,31.99,40300.0,24.8537,24.8926,24.8148,24.8692,40300.0
2009-04-15 14:50:00,32.0,32.02,31.92,31.95,37600.0,24.877,24.8926,24.8148,24.8381,37600.0
2009-04-15 15:00:00,31.95,32.05,31.95,32.0,52700.0,24.8381,24.9159,24.8381,24.877,52700.0
2009-04-15 15:10:00,31.99,32.17,31.99,32.12,168400.0,24.8692,25.0092,24.8692,24.9703,168400.0
2009-04-15 15:20:00,32.12,32.2,32.1,32.14,79800.0,24.9703,25.0325,24.9547,24.9858,79800.0
2009-04-15 15:30:00,32.13,32.2,32.11,32.2,75500.0,24.9781,25.0325,24.9625,25.0325,75500.0
2009-04-15 15:40:00,32.19,32.28,32.19,32.26,139000.0,25.0247,25.0947,25.0247,25.0791,139000.0
2009-04-15 15:50:00,32.26,32.38,32.21,32.34,280200.0,25.0791,25.1724,25.0403,25.1413,280200.0
2009-04-16 09:30:00,32.49,32.49,32.36,32.38,26100.0,25.2579,25.2579,25.1569,25.1724,26100.0
2009-04-16 09:40:00,32.39,32.39,32.18,32.18,233100.0,25.1802,25.1802,25.0169,25.0169,233100.0
2009-04-16 09:50:00,32.17,32.32,32.11,32.31,69800.0,25.0092,25.1258,24.9625,25.118,69800.0
2009-04-16 10:00:00,32.3,32.33,32.15,32.18,45400.0,25.1102,25.1336,24.9936,25.0169,45400.0
2009-04-16 10:10:00,32.19,32.31,32.19,32.29,59800.0,25.0247,25.118,25.0247,25.1025,59800.0
2009-04-16 10:20:00,32.29,32.34,32.26,32.31,20400.0,25.1025,25.1413,25.0791,25.118,20400.0
2009-04-16 10:30:00,32.31,32.36,32.26,32.26,22500.0,25.118,25.1569,25.0791,25.0791,22500.0
2009-04-16 10:40:00,32.26,32.28,32.15,32.17,112100.0,25.0791,25.0947,24.9936,25.0092,112100.0
2009-04-16 10:50:00,32.17,32.19,32.09,32.13,48700.0,25.0092,25.0247,24.947,24.9781,48700.0
2009-04-16 11:00:00,32.11,32.24,32.1,32.22,20100.0,24.9625,25.0636,24.9547,25.048,20100.0
2009-04-16 11:10:00,32.23,32.24,32.19,32.23,21700.0,25.0558,25.0636,25.0247,25.0558,21700.0
2009-04-16 11:20:00,32.22,32.31,32.21,32.31,35500.0,25.048,25.118,25.0403,25.118,35500.0
2009-04-16 11:30:00,32.31,32.37,32.29,32.34,43600.0,25.118,25.1646,25.1025,25.1413,43600.0
2009-04-16 11:40:00,32.33,32.4,32.33,32.35,12900.0,25.1336,25.188,25.1336,25.1491,12900.0
2009-04-16 11:50:00,32.35,32.41,32.34,32.39,46600.0,25.1491,25.1957,25.1413,25.1802,46600.0
2009-04-16 12:00:00,32.39,32.39,32.33,32.35,20500.0,25.1802,25.1802,25.1336,25.1491,20500.0
2009-04-16 12:10:00,32.35,32.41,32.35,32.39,15800.0,25.1491,25.1957,25.1491,25.1802,15800.0
2009-04-16 12:20:00,32.4,32.4,32.31,32.32,19800.0,25.188,25.188,25.118,25.1258,19800.0
2009-04-16 12:30:00,32.31,32.36,32.31,32.35,10800.0,25.118,25.1569,25.118,25.1491,10800.0
2009-04-16 12:40:00,32.34,32.45,32.33,32.43,51400.0,25.1413,25.2268,25.1336,25.2113,51400.0
2009-04-16 12:50:00,32.43,32.5,32.42,32.46,23800.0,25.2113,25.2657,25.2035,25.2346,23800.0
2009-04-16 13:00:00,32.46,32.49,32.44,32.45,13300.0,25.2346,25.2579,25.2191,25.2268,13300.0
2009-04-16 13:10:00,32.45,32.45,32.39,32.41,20000.0,25.2268,25.2268,25.1802,25.1957,20000.0
2009-04-16 13:20:00,32.41,32.45,32.41,32.43,10700.0,25.1957,25.2268,25.1957,25.2113,10700.0
2009-04-16 13:30:00,32.44,32.44,32.33,32.34,21000.0,25.2191,25.2191,25.1336,25.1413,21000.0
2009-04-16 13:40:00,32.35,32.37,32.32,32.32,19100.0,25.1491,25.1646,25.1258,25.1258,19100.0
2009-04-16 13:50:00,32.33,32.4,32.32,32.39,27500.0,25.1336,25.188,25.1258,25.1802,27500.0
2009-04-16 14:00:00,32.39,32.5,32.39,32.47,66400.0,25.1802,25.2657,25.1802,25.2424,66400.0
2009-04-16 14:10:00,32.46,32.52,32.46,32.47,32700.0,25.2346,25.2813,25.2346,25.2424,32700.0
2009-04-16 14:20:00,32.48,32.56,32.47,32.56,54200.0,25.2502,25.3124,25.2424,25.3124,54200.0
2009-04-16 14:30:00,32.56,32.67,32.54,32.63,44700.0,25.3124,25.3979,25.2968,25.3668,44700.0
2009-04-16 14:40:00,32.63,32.67,32.62,32.65,21100.0,25.3668,25.3979,25.359,25.3823,21100.0
2009-04-16 14:50:00,32.65,32.79,32.64,32.76,114000.0,25.3823,25.4912,25.3745,25.4678,114000.0
2009-04-16 15:00:00,32.76,32.84,32.72,32.83,85500.0,25.4678,25.53,25.4367,25.5223,85500.0
2009-04-16 15:10:00,32.82,32.87,32.8,32.85,164900.0,25.5145,25.5534,25.4989,25.5378,164900.0
2009-04-16 15:20:00,32.85,32.89,32.75,32.77,90100.0,25.5378,25.5689,25.4601,25.4756,90100.0
2009-04-16 15:30:00,32.76,32.81,32.74,32.79,122800.0,25.4678,25.5067,25.4523,25.4912,122800.0
2009-04-16 15:40:00,32.8,32.83,32.57,32.57,165600.0,25.4989,25.5223,25.3201,25.3201,165600.0
2009-04-16 15:50:00,32.57,32.66,32.44,32.44,436100.0,25.3201,25.3901,25.2191,25.2191,436100.0
2009-04-17 09:30:00,32.28,32.38,32.21,32.26,94800.0,25.0947,25.1724,25.0403,25.0791,94800.0
2009-04-17 09:40:00,32.24,32.25,32.09,32.14,306300.0,25.0636,25.0714,24.947,24.9858,306300.0
2009-04-17 09:50:00,32.14,32.29,32.05,32.22,94200.0,24.9858,25.1025,24.9159,25.048,94200.0
2009-04-17 10:00:00,32.23,32.31,32.2,32.3,44100.0,25.0558,25.118,25.0325,25.1102,44100.0
2009-04-17 10:10:00,32.3,32.3,32.2,32.25,41900.0,25.1102,25.1102,25.0325,25.0714,41900.0
2009-04-17 10:20:00,32.25,32.27,32.22,32.23,36800.0,25.0714,25.0869,25.048,25.0558,36800.0
2009-04-17 10:30:00,32.21,32.21,32.06,32.11,57500.0,25.0403,25.0403,24.9237,24.9625,57500.0
2009-04-17 10:40:00,32.12,32.18,32.11,32.18,33200.0,24.9703,25.0169,24.9625,25.0169,33200.0
2009-04-17 10:50:00,32.18,32.22,32.17,32.19,17000.0,25.0169,25.048,25.0092,25.0247,17000.0
2009-04-17 11:00:00,32.19,32.19,32.12,32.18,24500.0,25.0247,25.0247,24.9703,25.0169,24500.0
2009-04-17 11:10:00,32.19,32.23,32.18,32.18,37400.0,25.0247,25.0558,25.0169,25.0169,37400.0
2009-04-17 11:20:00,32.18,32.26,32.15,32.25,35200.0,25.0169,25.0791,24.9936,25.0714,35200.0
2009-04-17 11:30:00,32.26,32.37,32.24,32.35,47300.0,25.0791,25.1646,25.0636,25.1491,47300.0
2009-04-17 11:40:00,32.34,32.38,32.32,32.35,29400.0,25.1413,25.1724,25.1258,25.1491,29400.0
2009-04-17 11:50:00,32.35,32.4,32.33,32.35,41400.0,25.1491,25.188,25.1336,25.1491,41400.0
2009-04-17 12:00:00,32.36,32.38,32.34,32.38,25400.0,25.1569,25.1724,25.1413,25.1724,25400.0
2009-04-17 12:10:00,32.39,32.39,32.28,32.29,41500.0,25.1802,25.1802,25.0947,25.1025,41500.0
2009-04-17 12:20:00,32.29,32.38,32.29,32.38,14300.0,25.1025,25.1724,25.1025,25.1724,14300.0
2009-04-17 12:30:00,32.37,32.37,32.28,32.3,86600.0,25.1646,25.1646,25.0947,25.1102,86600.0
2009-04-17 12:40:00,32.29,32.41,32.27,32.39,24200.0,25.1025,25.1957,25.0869,25.1802,24200.0
2009-04-17 12:50:00,32.38,32.4,32.34,32.38,25800.0,25.1724,25.188,25.1413,25.1724,25800.0
2009-04-17 13:00:00,32.38,32.43,32.36,32.42,41800.0,25.1724,25.2113,25.1569,25.2035,41800.0
2009-04-17 13:10:00,32.42,32.47,32.39,32.47,75500.0,25.2035,25.2424,25.1802,25.2424,75500.0
2009-04-17 13:20:00,32.47,32.49,32.45,32.46,26700.0,25.2424,25.2579,25.2268,25.2346,26700.0
2009-04-17 13:30:00,32.46,32.47,32.41,32.46,15900.0,25.2346,25.2424,25.1957,25.2346,15900.0
2009-04-17 13:40:00,32.47,32.53,32.47,32.52,13300.0,25.2424,25.289,25.2424,25.2813,13300.0
2009-04-17 13:50:00,32.51,32.56,32.51,32.54,15700.0,25.2735,25.3124,25.2735,25.2968,15700.0
2009-04-17 14:00:00,32.55,32.55,32.47,32.47,45200.0,25.3046,25.3046,25.2424,25.2424,45200.0
2009-04-17 14:10:00,32.48,32.49,32.45,32.48,22000.0,25.2502,25.2579,25.2268,25.2502,22000.0
2009-04-17 14:20:00,32.47,32.5,32.45,32.49,20100.0,25.2424,25.2657,25.2268,25.2579,20100.0
2009-04-17 14:30:00,32.5,32.56,32.5,32.56,41900.0,25.2657,25.3124,25.2657,25.3124,41900.0
2009-04-17 14:40:00,32.54,32.56,32.5,32.5,37200.0,25.2968,25.3124,25.2657,25.2657,37200.0
2009-04-17 14:50:00,32.49,32.49,32.39,32.41,98600.0,25.2579,25.2579,25.1802,25.1957,98600.0
2009-04-17 15:00:00,32.4,32.46,32.4,32.45,21700.0,25.188,25.2346,25.188,25.2268,21700.0
2009-04-17 15:10:00,32.46,32.56,32.46,32.5,46400.0,25.2346,25.3124,25.2346,25.2657,46400.0
2009-04-17 15:20:00,32.5,32.56,32.47,32.54,78300.0,25.2657,25.3124,25.2424,25.2968,78300.0
2009-04-17 15:30:00,32.54,32.55,32.4,32.48,168700.0,25.2968,25.3046,25.188,25.2502,168700.0
2009-04-17 15:40:00,32.48,32.53,32.42,32.5,53300.0,25.2502,25.289,25.2035,25.2657,53300.0
2009-04-17 15:50:00,32.5,32.53,32.38,32.43,98400.0,25.2657,25.289,25.1724,25.2113,98400.0
2009-04-20 09:30:00,31.72,31.75,31.43,31.49,125200.0,24.6593,24.6827,24.4339,24.4805,125200.0
2009-04-20 09:40:00,31.48,31.5,31.24,31.25,120700.0,24.4728,24.4883,24.2862,24.294,120700.0
2009-04-20 09:50:00,31.25,31.36,31.23,31.36,163500.0,24.294,24.3795,24.2784,24.3795,163500.0
2009-04-20 10:00:00,31.35,31.36,31.3,31.3,94300.0,24.3717,24.3795,24.3328,24.3328,94300.0
2009-04-20 10:10:00,31.31,31.35,31.19,31.24,176000.0,24.3406,24.3717,24.2473,24.2862,176000.0
2009-04-20 10:20:00,31.23,31.26,31.19,31.24,66600.0,24.2784,24.3017,24.2473,24.2862,66600.0
2009-04-20 10:30:00,31.24,31.26,31.17,31.18,134600.0,24.2862,24.3017,24.2318,24.2395,134600.0
2009-04-20 10:40:00,31.19,31.19,31.03,31.05,86700.0,24.2473,24.2473,24.1229,24.1385,86700.0
2009-04-20 10:50:00,31.06,31.07,31.03,31.05,42400.0,24.1462,24.154,24.1229,24.1385,42400.0
2009-04-20 11:00:00,31.06,31.06,30.96,31.04,109000.0,24.1462,24.1462,24.0685,24.1307,109000.0
2009-04-20 11:10:00,31.05,31.06,31.01,31.05,41700.0,24.1385,24.1462,24.1074,24.1385,41700.0
2009-04-20 11:20:00,31.05,31.13,31.05,31.1,39400.0,24.1385,24.2007,24.1385,24.1773,39400.0
2009-04-20 11:30:00,31.1,31.1,31.02,31.04,46600.0,24.1773,24.1773,24.1152,24.1307,46600.0
2009-04-20 11:40:00,31.04,31.07,31.0,31.04,32000.0,24.1307,24.154,24.0996,24.1307,32000.0
2009-04-20 11:50:00,31.03,31.09,31.01,31.03,55200.0,24.1229,24.1696,24.1074,24.1229,55200.0
2009-04-20 12:00:00,31.02,31.02,30.98,31.01,42900.0,24.1152,24.1152,24.0841,24.1074,42900.0
2009-04-20 12:10:00,31.01,31.09,31.0,31.05,45100.0,24.1074,24.1696,24.0996,24.1385,45100.0
2009-04-20 12:20:00,31.06,31.1,31.03,31.04,19200.0,24.1462,24.1773,24.1229,24.1307,19200.0
2009-04-20 12:30:00,31.02,31.04,30.99,31.01,65200.0,24.1152,24.1307,24.0918,24.1074,65200.0
2009-04-20 12:40:00,31.02,31.05,31.01,31.05,24500.0,24.1152,24.1385,24.1074,24.1385,24500.0
2009-04-20 12:50:00,31.05,31.09,31.03,31.08,27000.0,24.1385,24.1696,24.1229,24.1618,27000.0
2009-04-20 13:00:00,31.07,31.07,30.95,30.95,61500.0,24.154,24.154,24.0607,24.0607,61500.0
2009-04-20 13:10:00,30.96,30.96,30.9,30.91,71800.0,24.0685,24.0685,24.0219,24.0296,71800.0
2009-04-20 13:20:00,30.91,30.92,30.86,30.89,100900.0,24.0296,24.0374,23.9908,24.0141,100900.0
2009-04-20 13:30:00,30.88,30.94,30.87,30.93,80300.0,24.0063,24.053,23.9985,24.0452,80300.0
2009-04-20 13:40:00,30.94,30.98,30.94,30.95,72000.0,24.053,24.0841,24.053,24.0607,72000.0
2009-04-20 13:50:00,30.95,30.96,30.91,30.94,67000.0,24.0607,24.0685,24.0296,24.053,67000.0
2009-04-20 14:00:00,30.94,30.94,30.86,30.88,67600.0,24.053,24.053,23.9908,24.0063,67600.0
2009-04-20 14:10:00,30.88,30.88,30.85,30.88,58900.0,24.0063,24.0063,23.983,24.0063,58900.0
2009-04-20 14:20:00,30.88,30.88,30.82,30.86,56500.0,24.0063,24.0063,23.9597,23.9908,56500.0
2009-04-20 14:30:00,30.86,30.9,30.83,30.83,243600.0,23.9908,24.0219,23.9674,23.9674,243600.0
2009-04-20 14:40:00,30.83,30.9,30.83,30.87,56800.0,23.9674,24.0219,23.9674,23.9985,56800.0
2009-04-20 14:50:00,30.88,30.89,30.77,30.78,63700.0,24.0063,24.0141,23.9208,23.9286,63700.0
2009-04-20 15:00:00,30.78,30.83,30.78,30.83,101300.0,23.9286,23.9674,23.9286,23.9674,101300.0
2009-04-20 15:10:00,30.83,30.85,30.75,30.77,105900.0,23.9674,23.983,23.9053,23.9208,105900.0
2009-04-20 15:20:00,30.77,30.8,30.71,30.75,145300.0,23.9208,23.9441,23.8742,23.9053,145300.0
2009-04-20 15:30:00,30.75,30.92,30.75,30.78,291800.0,23.9053,24.0374,23.9053,23.9286,291800.0
2009-04-20 15:40:00,30.78,30.85,30.76,30.81,155000.0,23.9286,23.983,23.913,23.9519,155000.0
2009-04-20 15:50:00,30.82,30.93,30.75,30.8,397400.0,23.9597,24.0452,23.9053,23.9441,397400.0
2009-04-21 09:30:00,31.18,31.51,30.84,31.36,448000.0,24.2395,24.4961,23.9752,24.3795,448000.0
2009-04-21 09:40:00,31.35,31.47,31.34,31.4,106500.0,24.3717,24.465,24.3639,24.4106,106500.0
2009-04-21 09:50:00,31.4,31.51,31.4,31.49,87600.0,24.4106,24.4961,24.4106,24.4805,87600.0
2009-04-21 10:00:00,31.49,31.51,31.36,31.39,142400.0,24.4805,24.4961,24.3795,24.4028,142400.0
2009-04-21 10:10:00,31.4,31.4,31.32,31.37,150200.0,24.4106,24.4106,24.3484,24.3872,150200.0
2009-04-21 10:20:00,31.38,31.39,31.33,31.38,71100.0,24.395,24.4028,24.3561,24.395,71100.0
2009-04-21 10:30:00,31.37,31.42,31.33,31.4,147800.0,24.3872,24.4261,24.3561,24.4106,147800.0
2009-04-21 10:40:00,31.39,31.48,31.37,31.44,143600.0,24.4028,24.4728,24.3872,24.4417,143600.0
2009-04-21 10:50:00,31.45,31.53,31.43,31.53,55000.0,24.4494,24.5116,24.4339,24.5116,55000.0
2009-04-21 11:00:00,31.52,31.66,31.52,31.62,225900.0,24.5039,24.6127,24.5039,24.5816,225900.0
2009-04-21 11:10:00,31.63,31.77,31.58,31.77,102900.0,24.5894,24.6982,24.5505,24.6982,102900.0
2009-04-21 11:20:00,31.76,31.8,31.74,31.74,55100.0,24.6904,24.7215,24.6749,24.6749,55100.0
2009-04-21 11:30:00,31.74,31.86,31.74,31.83,37800.0,24.6749,24.7682,24.6749,24.7448,37800.0
2009-04-21 11:40:00,31.83,31.96,31.81,31.96,71000.0,24.7448,24.8459,24.7293,24.8459,71000.0
2009-04-21 11:50:00,31.94,31.96,31.89,31.93,15400.0,24.8304,24.8459,24.7915,24.8226,15400.0
2009-04-21 12:00:00,31.95,32.03,31.94,31.96,49800.0,24.8381,24.9003,24.8304,24.8459,49800.0
2009-04-21 12:10:00,31.97,32.0,31.9,31.99,34200.0,24.8537,24.877,24.7993,24.8692,34200.0
2009-04-21 12:20:00,31.99,32.04,31.95,31.98,28100.0,24.8692,24.9081,24.8381,24.8615,28100.0
2009-04-21 12:30:00,32.0,32.06,31.99,32.0,13100.0,24.877,24.9237,24.8692,24.877,13100.0
2009-04-21 12:40:00,32.01,32.11,32.0,32.07,26600.0,24.8848,24.9625,24.877,24.9314,26600.0
2009-04-21 12:50:00,32.08,32.13,32.04,32.05,33400.0,24.9392,24.9781,24.9081,24.9159,33400.0
2009-04-21 13:00:00,32.05,32.08,32.04,32.06,26800.0,24.9159,24.9392,24.9081,24.9237,26800.0
2009-04-21 13:10:00,32.07,32.13,32.02,32.02,27300.0,24.9314,24.9781,24.8926,24.8926,27300.0
2009-04-21 13:20:00,32.03,32.06,32.02,32.02,17400.0,24.9003,24.9237,24.8926,24.8926,17400.0
2009-04-21 13:30:00,32.03,32.06,31.95,32.03,32300.0,24.9003,24.9237,24.8381,24.9003,32300.0
2009-04-21 13:40:00,32.03,32.05,31.99,32.0,75400.0,24.9003,24.9159,24.8692,24.877,75400.0
2009-04-21 13:50:00,32.0,32.0,31.92,31.95,84800.0,24.877,24.877,24.8148,24.8381,84800.0
2009-04-21 14:00:00,31.97,32.01,31.88,31.92,24800.0,24.8537,24.8848,24.7837,24.8148,24800.0
2009-04-21 14:10:00,31.94,31.94,31.81,31.82,58800.0,24.8304,24.8304,24.7293,24.7371,58800.0
2009-04-21 14:20:00,31.83,31.96,31.82,31.96,29500.0,24.7448,24.8459,24.7371,24.8459,29500.0
2009-04-21 14:30:00,31.97,32.07,31.97,32.03,34000.0,24.8537,24.9314,24.8537,24.9003,34000.0
2009-04-21 14:40:00,32.03,32.07,31.97,31.98,53800.0,24.9003,24.9314,24.8537,24.8615,53800.0
2009-04-21 14:50:00,31.99,32.03,31.94,31.95,25700.0,24.8692,24.9003,24.8304,24.8381,25700.0
2009-04-21 15:00:00,31.96,32.11,31.94,32.11,17600.0,24.8459,24.9625,24.8304,24.9625,17600.0
2009-04-21 15:10:00,32.12,32.22,32.11,32.2,69000.0,24.9703,25.048,24.9625,25.0325,69000.0
2009-04-21 15:20:00,32.2,32.2,32.13,32.13,58600.0,25.0325,25.0325,24.9781,24.9781,58600.0
2009-04-21 15:30:00,32.13,32.15,32.03,32.09,107900.0,24.9781,24.9936,24.9003,24.947,107900.0
2009-04-21 15:40:00,32.1,32.12,31.95,31.98,95100.0,24.9547,24.9703,24.8381,24.8615,95100.0
2009-04-21 15:50:00,31.98,32.22,31.98,32.16,238400.0,24.8615,25.048,24.8615,25.0014,238400.0
2009-04-22 09:30:00,32.09,32.28,32.05,32.23,83900.0,24.947,25.0947,24.9159,25.0558,83900.0
2009-04-22 09:40:00,32.22,32.23,32.11,32.15,54500.0,25.048,25.0558,24.9625,24.9936,54500.0
2009-04-22 09:50:00,32.15,32.27,32.09,32.24,90800.0,24.9936,25.0869,24.947,25.0636,90800.0
2009-04-22 10:00:00,32.25,32.44,32.24,32.44,98300.0,25.0714,25.2191,25.0636,25.2191,98300.0
2009-04-22 10:10:00,32.43,32.52,32.4,32.49,196300.0,25.2113,25.2813,25.188,25.2579,196300.0
2009-04-22 10:20:00,32.5,32.63,32.46,32.61,394700.0,25.2657,25.3668,25.2346,25.3512,394700.0
2009-04-22 10:30:00,32.62,32.63,32.55,32.62,61600.0,25.359,25.3668,25.3046,25.359,61600.0
2009-04-22 10:40:00,32.61,32.65,32.56,32.59,137500.0,25.3512,25.3823,25.3124,25.3357,137500.0
2009-04-22 10:50:00,32.58,32.67,32.56,32.56,21000.0,25.3279,25.3979,25.3124,25.3124,21000.0
2009-04-22 11:00:00,32.57,32.61,32.52,32.56,60700.0,25.3201,25.3512,25.2813,25.3124,60700.0
2009-04-22 11:10:00,32.56,32.65,32.51,32.65,96200.0,25.3124,25.3823,25.2735,25.3823,96200.0
2009-04-22 11:20:00,32.65,32.73,32.63,32.73,63400.0,25.3823,25.4445,25.3668,25.4445,63400.0
2009-04-22 11:30:00,32.74,32.78,32.72,32.75,42300.0,25.4523,25.4834,25.4367,25.4601,42300.0
2009-04-22 11:40:00,32.75,32.83,32.72,32.78,83900.0,25.4601,25.5223,25.4367,25.4834,83900.0
2009-04-22 11:50:00,32.78,32.82,32.76,32.82,14700.0,25.4834,25.5145,25.4678,25.5145,14700.0
2009-04-22 12:00:00,32.82,32.82,32.7,32.74,40300.0,25.5145,25.5145,25.4212,25.4523,40300.0
2009-04-22 12:10:00,32.74,32.75,32.71,32.71,38500.0,25.4523,25.4601,25.429,25.429,38500.0
2009-04-22 12:20:00,32.71,32.73,32.61,32.61,38000.0,25.429,25.4445,25.3512,25.3512,38000.0
2009-04-22 12:30:00,32.61,32.61,32.52,32.55,53000.0,25.3512,25.3512,25.2813,25.3046,53000.0
2009-04-22 12:40:00,32.58,32.58,32.41,32.42,76200.0,25.3279,25.3279,25.1957,25.2035,76200.0
2009-04-22 12:50:00,32.43,32.51,32.37,32.5,14200.0,25.2113,25.2735,25.1646,25.2657,14200.0
2009-04-22 13:00:00,32.5,32.52,32.43,32.46,37600.0,25.2657,25.2813,25.2113,25.2346,37600.0
2009-04-22 13:10:00,32.46,32.54,32.4,32.54,70900.0,25.2346,25.2968,25.188,25.2968,70900.0
2009-04-22 13:20:00,32.55,32.63,32.54,32.62,39900.0,25.3046,25.3668,25.2968,25.359,39900.0
2009-04-22 13:30:00,32.61,32.73,32.57,32.71,26500.0,25.3512,25.4445,25.3201,25.429,26500.0
2009-04-22 13:40:00,32.69,32.72,32.63,32.67,20900.0,25.4134,25.4367,25.3668,25.3979,20900.0
2009-04-22 13:50:00,32.65,32.73,32.6,32.61,85400.0,25.3823,25.4445,25.3435,25.3512,85400.0
2009-04-22 14:00:00,32.6,32.68,32.58,32.65,17200.0,25.3435,25.4056,25.3279,25.3823,17200.0
2009-04-22 14:10:00,32.66,32.8,32.64,32.77,46000.0,25.3901,25.4989,25.3745,25.4756,46000.0
2009-04-22 14:20:00,32.78,32.8,32.71,32.74,93300.0,25.4834,25.4989,25.429,25.4523,93300.0
2009-04-22 14:30:00,32.74,32.9,32.74,32.9,65500.0,25.4523,25.5767,25.4523,25.5767,65500.0
2009-04-22 14:40:00,32.89,32.91,32.83,32.85,24400.0,25.5689,25.5844,25.5223,25.5378,24400.0
2009-04-22 14:50:00,32.84,32.9,32.76,32.8,30400.0,25.53,25.5767,25.4678,25.4989,30400.0
2009-04-22 15:00:00,32.78,32.79,32.72,32.76,31600.0,25.4834,25.4912,25.4367,25.4678,31600.0
2009-04-22 15:10:00,32.78,32.9,32.75,32.76,100100.0,25.4834,25.5767,25.4601,25.4678,100100.0
2009-04-22 15:20:00,32.77,32.82,32.72,32.78,41100.0,25.4756,25.5145,25.4367,25.4834,41100.0
2009-04-22 15:30:00,32.76,32.79,32.55,32.6,74900.0,25.4678,25.4912,25.3046,25.3435,74900.0
2009-04-22 15:40:00,32.57,32.63,32.4,32.44,174600.0,25.3201,25.3668,25.188,25.2191,174600.0
2009-04-22 15:50:00,32.43,32.47,32.22,32.28,294700.0,25.2113,25.2424,25.048,25.0947,294700.0
2009-04-23 09:30:00,32.69,32.89,32.62,32.89,135000.0,25.4134,25.5689,25.359,25.5689,135000.0
2009-04-23 09:40:00,32.9,32.92,32.8,32.88,131100.0,25.5767,25.5922,25.4989,25.5611,131100.0
2009-04-23 09:50:00,32.88,32.9,32.78,32.79,157500.0,25.5611,25.5767,25.4834,25.4912,157500.0
2009-04-23 10:00:00,32.78,32.78,32.59,32.65,44200.0,25.4834,25.4834,25.3357,25.3823,44200.0
2009-04-23 10:10:00,32.66,32.73,32.64,32.7,34100.0,25.3901,25.4445,25.3745,25.4212,34100.0
2009-04-23 10:20:00,32.69,32.87,32.66,32.79,66200.0,25.4134,25.5534,25.3901,25.4912,66200.0
2009-04-23 10:30:00,32.79,32.87,32.71,32.81,62600.0,25.4912,25.5534,25.429,25.5067,62600.0
2009-04-23 10:40:00,32.81,32.83,32.66,32.69,53800.0,25.5067,25.5223,25.3901,25.4134,53800.0
2009-04-23 10:50:00,32.7,32.7,32.59,32.59,120500.0,25.4212,25.4212,25.3357,25.3357,120500.0
2009-04-23 11:00:00,32.58,32.59,32.47,32.54,150900.0,25.3279,25.3357,25.2424,25.2968,150900.0
2009-04-23 11:10:00,32.53,32.55,32.37,32.4,123000.0,25.289,25.3046,25.1646,25.188,123000.0
2009-04-23 11:20:00,32.4,32.52,32.4,32.46,38600.0,25.188,25.2813,25.188,25.2346,38600.0
2009-04-23 11:30:00,32.46,32.57,32.43,32.51,57200.0,25.2346,25.3201,25.2113,25.2735,57200.0
2009-04-23 11:40:00,32.52,32.54,32.48,32.5,41300.0,25.2813,25.2968,25.2502,25.2657,41300.0
2009-04-23 11:50:00,32.51,32.54,32.45,32.45,27600.0,25.2735,25.2968,25.2268,25.2268,27600.0
2009-04-23 12:00:00,32.45,32.46,32.42,32.46,35200.0,25.2268,25.2346,25.2035,25.2346,35200.0
2009-04-23 12:10:00,32.47,32.6,32.47,32.6,25800.0,25.2424,25.3435,25.2424,25.3435,25800.0
2009-04-23 12:20:00,32.6,32.63,32.57,32.6,27700.0,25.3435,25.3668,25.3201,25.3435,27700.0
2009-04-23 12:30:00,32.61,32.64,32.53,32.63,58000.0,25.3512,25.3745,25.289,25.3668,58000.0
2009-04-23 12:40:00,32.63,32.7,32.63,32.66,21500.0,25.3668,25.4212,25.3668,25.3901,21500.0
2009-04-23 12:50:00,32.65,32.7,32.65,32.68,21100.0,25.3823,25.4212,25.3823,25.4056,21100.0
2009-04-23 13:00:00,32.7,32.78,32.7,32.76,30600.0,25.4212,25.4834,25.4212,25.4678,30600.0
2009-04-23 13:10:00,32.77,32.77,32.69,32.76,48300.0,25.4756,25.4756,25.4134,25.4678,48300.0
2009-04-23 13:20:00,32.76,32.9,32.74,32.86,66800.0,25.4678,25.5767,25.4523,25.5456,66800.0
2009-04-23 13:30:00,32.84,32.89,32.81,32.85,74300.0,25.53,25.5689,25.5067,25.5378,74300.0
2009-04-23 13:40:00,32.85,32.85,32.8,32.85,132000.0,25.5378,25.5378,25.4989,25.5378,132000.0
2009-04-23 13:50:00,32.85,32.87,32.77,32.85,73400.0,25.5378,25.5534,25.4756,25.5378,73400.0
2009-04-23 14:00:00,32.86,32.86,32.75,32.77,87400.0,25.5456,25.5456,25.4601,25.4756,87400.0
2009-04-23 14:10:00,32.78,32.85,32.74,32.84,84600.0,25.4834,25.5378,25.4523,25.53,84600.0
2009-04-23 14:20:00,32.83,32.85,32.75,32.83,127400.0,25.5223,25.5378,25.4601,25.5223,127400.0
2009-04-23 14:30:00,32.84,32.99,32.84,32.97,77900.0,25.53,25.6466,25.53,25.6311,77900.0
2009-04-23 14:40:00,32.97,33.04,32.96,33.01,80700.0,25.6311,25.6855,25.6233,25.6622,80700.0
2009-04-23 14:50:00,33.02,33.03,32.81,32.82,132400.0,25.67,25.6777,25.5067,25.5145,132400.0
2009-04-23 15:00:00,32.83,32.88,32.76,32.83,168000.0,25.5223,25.5611,25.4678,25.5223,168000.0
2009-04-23 15:10:00,32.83,32.83,32.69,32.71,146800.0,25.5223,25.5223,25.4134,25.429,146800.0
2009-04-23 15:20:00,32.71,32.82,32.63,32.81,122900.0,25.429,25.5145,25.3668,25.5067,122900.0
2009-04-23 15:30:00,32.81,32.84,32.65,32.7,200500.0,25.5067,25.53,25.3823,25.4212,200500.0
2009-04-23 15:40:00,32.71,32.91,32.71,32.9,139200.0,25.429,25.5844,25.429,25.5767,139200.0
2009-04-23 15:50:00,32.91,33.06,32.87,32.91,471700.0,25.5844,25.7011,25.5534,25.5844,471700.0
2009-04-24 09:30:00,32.88,32.95,32.67,32.83,136800.0,25.5611,25.6155,25.3979,25.5223,136800.0
2009-04-24 09:40:00,32.85,32.94,32.79,32.93,167500.0,25.5378,25.6078,25.4912,25.6,167500.0
2009-04-24 09:50:00,32.94,33.14,32.93,33.13,131400.0,25.6078,25.7633,25.6,25.7555,131400.0
2009-04-24 10:00:00,33.17,33.31,33.15,33.24,304700.0,25.7866,25.8954,25.771,25.841,304700.0
2009-04-24 10:10:00,33.24,33.28,33.24,33.26,267500.0,25.841,25.8721,25.841,25.8565,267500.0
2009-04-24 10:20:00,33.26,33.31,33.19,33.28,153400.0,25.8565,25.8954,25.8021,25.8721,153400.0
2009-04-24 10:30:00,33.28,33.29,33.19,33.2,150800.0,25.8721,25.8799,25.8021,25.8099,150800.0
2009-04-24 10:40:00,33.19,33.32,33.17,33.28,168100.0,25.8021,25.9032,25.7866,25.8721,168100.0
2009-04-24 10:50:00,33.29,33.37,33.28,33.34,83900.0,25.8799,25.9421,25.8721,25.9187,83900.0
2009-04-24 11:00:00,33.33,33.36,33.24,33.31,123600.0,25.911,25.9343,25.841,25.8954,123600.0
2009-04-24 11:10:00,33.3,33.37,33.12,33.31,236600.0,25.8876,25.9421,25.7477,25.8954,236600.0
2009-04-24 11:20:00,33.31,33.33,33.26,33.32,81700.0,25.8954,25.911,25.8565,25.9032,81700.0
2009-04-24 11:30:00,33.33,33.37,33.27,33.36,78200.0,25.911,25.9421,25.8643,25.9343,78200.0
2009-04-24 11:40:00,33.36,33.42,33.33,33.37,42800.0,25.9343,25.9809,25.911,25.9421,42800.0
2009-04-24 11:50:00,33.36,33.4,33.36,33.38,20300.0,25.9343,25.9654,25.9343,25.9498,20300.0
2009-04-24 12:00:00,33.38,33.38,33.31,33.32,42600.0,25.9498,25.9498,25.8954,25.9032,42600.0
2009-04-24 12:10:00,33.32,33.36,33.31,33.33,30700.0,25.9032,25.9343,25.8954,25.911,30700.0
2009-04-24 12:20:00,33.33,33.35,33.32,33.33,13800.0,25.911,25.9265,25.9032,25.911,13800.0
2009-04-24 12:30:00,33.34,33.42,33.33,33.42,34200.0,25.9187,25.9809,25.911,25.9809,34200.0
2009-04-24 12:40:00,33.43,33.43,33.38,33.38,38000.0,25.9887,25.9887,25.9498,25.9498,38000.0
2009-04-24 12:50:00,33.37,33.47,33.36,33.43,45100.0,25.9421,26.0198,25.9343,25.9887,45100.0
2009-04-24 13:00:00,33.42,33.42,33.35,33.39,22900.0,25.9809,25.9809,25.9265,25.9576,22900.0
2009-04-24 13:10:00,33.39,33.39,33.35,33.37,17700.0,25.9576,25.9576,25.9265,25.9421,17700.0
2009-04-24 13:20:00,33.37,33.42,33.35,33.39,24000.0,25.9421,25.9809,25.9265,25.9576,24000.0
2009-04-24 13:30:00,33.39,33.39,33.24,33.24,52300.0,25.9576,25.9576,25.841,25.841,52300.0
2009-04-24 13:40:00,33.23,33.35,33.2,33.25,141900.0,25.8332,25.9265,25.8099,25.8488,141900.0
2009-04-24 13:50:00,33.25,33.25,33.18,33.21,30100.0,25.8488,25.8488,25.7943,25.8177,30100.0
2009-04-24 14:00:00,33.22,33.33,33.11,33.14,150400.0,25.8254,25.911,25.7399,25.7633,150400.0
2009-04-24 14:10:00,33.14,33.19,32.96,33.12,205200.0,25.7633,25.8021,25.6233,25.7477,205200.0
2009-04-24 14:20:00,33.14,33.22,33.08,33.19,45300.0,25.7633,25.8254,25.7166,25.8021,45300.0
2009-04-24 14:30:00,33.2,33.31,33.16,33.29,82000.0,25.8099,25.8954,25.7788,25.8799,82000.0
2009-04-24 14:40:00,33.28,33.4,33.24,33.28,60400.0,25.8721,25.9654,25.841,25.8721,60400.0
2009-04-24 14:50:00,33.29,33.36,33.28,33.34,43300.0,25.8799,25.9343,25.8721,25.9187,43300.0
2009-04-24 15:00:00,33.34,33.42,33.3,33.36,31500.0,25.9187,25.9809,25.8876,25.9343,31500.0
2009-04-24 15:10:00,33.36,33.38,33.28,33.28,68200.0,25.9343,25.9498,25.8721,25.8721,68200.0
2009-04-24 15:20:00,33.27,33.35,33.23,33.26,77300.0,25.8643,25.9265,25.8332,25.8565,77300.0
2009-04-24 15:30:00,33.28,33.38,33.17,33.25,431600.0,25.8721,25.9498,25.7866,25.8488,431600.0
2009-04-24 15:40:00,33.25,33.34,33.2,33.31,303800.0,25.8488,25.9187,25.8099,25.8954,303800.0
2009-04-24 15:50:00,33.33,33.33,33.0,33.15,212400.0,25.911,25.911,25.6544,25.771,212400.0
2009-04-27 09:30:00,32.15,32.45,32.01,32.17,119800.0,24.9936,25.2268,24.8848,25.0092,119800.0
2009-04-27 09:40:00,32.18,32.27,32.08,32.22,111900.0,25.0169,25.0869,24.9392,25.048,111900.0
2009-04-27 09:50:00,32.23,32.3,32.2,32.2,62000.0,25.0558,25.1102,25.0325,25.0325,62000.0
2009-04-27 10:00:00,32.21,32.29,32.06,32.1,96900.0,25.0403,25.1025,24.9237,24.9547,96900.0
2009-04-27 10:10:00,32.09,32.2,31.97,32.18,99200.0,24.947,25.0325,24.8537,25.0169,99200.0
2009-04-27 10:20:00,32.19,32.26,32.14,32.21,58800.0,25.0247,25.0791,24.9858,25.0403,58800.0
2009-04-27 10:30:00,32.18,32.29,32.12,32.28,125600.0,25.0169,25.1025,24.9703,25.0947,125600.0
2009-04-27 10:40:00,32.29,32.34,32.26,32.31,28500.0,25.1025,25.1413,25.0791,25.118,28500.0
2009-04-27 10:50:00,32.31,32.37,32.29,32.37,41400.0,25.118,25.1646,25.1025,25.1646,41400.0
2009-04-27 11:00:00,32.37,32.42,32.36,32.4,101000.0,25.1646,25.2035,25.1569,25.188,101000.0
2009-04-27 11:10:00,32.4,32.43,32.29,32.29,157400.0,25.188,25.2113,25.1025,25.1025,157400.0
2009-04-27 11:20:00,32.29,32.33,32.27,32.32,57800.0,25.1025,25.1336,25.0869,25.1258,57800.0
2009-04-27 11:30:00,32.33,32.34,32.27,32.33,27100.0,25.1336,25.1413,25.0869,25.1336,27100.0
2009-04-27 11:40:00,32.33,32.36,32.29,32.36,47300.0,25.1336,25.1569,25.1025,25.1569,47300.0
2009-04-27 11:50:00,32.37,32.42,32.35,32.4,102400.0,25.1646,25.2035,25.1491,25.188,102400.0
2009-04-27 12:00:00,32.4,32.42,32.37,32.4,24400.0,25.188,25.2035,25.1646,25.188,24400.0
2009-04-27 12:10:00,32.39,32.4,32.31,32.31,10300.0,25.1802,25.188,25.118,25.118,10300.0
2009-04-27 12:20:00,32.31,32.35,32.27,32.29,15100.0,25.118,25.1491,25.0869,25.1025,15100.0
2009-04-27 12:30:00,32.29,32.33,32.26,32.32,72800.0,25.1025,25.1336,25.0791,25.1258,72800.0
2009-04-27 12:40:00,32.32,32.32,32.19,32.22,70200.0,25.1258,25.1258,25.0247,25.048,70200.0
2009-04-27 12:50:00,32.21,32.23,32.14,32.21,86700.0,25.0403,25.0558,24.9858,25.0403,86700.0
2009-04-27 13:00:00,32.21,32.23,32.11,32.15,26200.0,25.0403,25.0558,24.9625,24.9936,26200.0
2009-04-27 13:10:00,32.16,32.21,32.1,32.1,51900.0,25.0014,25.0403,24.9547,24.9547,51900.0
2009-04-27 13:20:00,32.1,32.1,32.0,32.0,59600.0,24.9547,24.9547,24.877,24.877,59600.0
2009-04-27 13:30:00,32.0,32.0,31.92,31.94,29800.0,24.877,24.877,24.8148,24.8304,29800.0
2009-04-27 13:40:00,31.93,32.04,31.93,31.97,234100.0,24.8226,24.9081,24.8226,24.8537,234100.0
2009-04-27 13:50:00,31.97,32.01,31.88,31.93,74000.0,24.8537,24.8848,24.7837,24.8226,74000.0
2009-04-27 14:00:00,31.92,31.92,31.82,31.82,107700.0,24.8148,24.8148,24.7371,24.7371,107700.0
2009-04-27 14:10:00,31.81,31.91,31.8,31.82,107500.0,24.7293,24.807,24.7215,24.7371,107500.0
2009-04-27 14:20:00,31.82,31.88,31.8,31.86,53200.0,24.7371,24.7837,24.7215,24.7682,53200.0
2009-04-27 14:30:00,31.86,32.0,31.86,31.98,26800.0,24.7682,24.877,24.7682,24.8615,26800.0
2009-04-27 14:40:00,31.98,32.01,31.92,31.94,35800.0,24.8615,24.8848,24.8148,24.8304,35800.0
2009-04-27 14:50:00,31.95,32.01,31.91,31.99,63700.0,24.8381,24.8848,24.807,24.8692,63700.0
2009-04-27 15:00:00,31.98,31.98,31.85,31.85,99400.0,24.8615,24.8615,24.7604,24.7604,99400.0
2009-04-27 15:10:00,31.85,32.03,31.85,32.03,104400.0,24.7604,24.9003,24.7604,24.9003,104400.0
2009-04-27 15:20:00,32.03,32.04,31.87,31.9,88800.0,24.9003,24.9081,24.7759,24.7993,88800.0
2009-04-27 15:30:00,31.91,31.99,31.88,31.93,215200.0,24.807,24.8692,24.7837,24.8226,215200.0
2009-04-27 15:40:00,31.92,32.14,31.91,32.04,137500.0,24.8148,24.9858,24.807,24.9081,137500.0
2009-04-27 15:50:00,32.03,32.08,31.9,31.95,419600.0,24.9003,24.9392,24.7993,24.8381,419600.0
2009-04-28 09:30:00,30.86,30.99,30.71,30.92,161900.0,23.9908,24.0918,23.8742,24.0374,161900.0
2009-04-28 09:40:00,30.92,30.99,30.87,30.97,234300.0,24.0374,24.0918,23.9985,24.0763,234300.0
2009-04-28 09:50:00,30.97,31.16,30.97,31.16,225700.0,24.0763,24.224,24.0763,24.224,225700.0
2009-04-28 10:00:00,31.17,31.28,31.14,31.25,247700.0,24.2318,24.3173,24.2084,24.294,247700.0
2009-04-28 10:10:00,31.25,31.27,31.18,31.24,206700.0,24.294,24.3095,24.2395,24.2862,206700.0
2009-04-28 10:20:00,31.24,31.33,31.24,31.31,124900.0,24.2862,24.3561,24.2862,24.3406,124900.0
2009-04-28 10:30:00,31.31,31.37,31.27,31.35,87800.0,24.3406,24.3872,24.3095,24.3717,87800.0
2009-04-28 10:40:00,31.37,31.51,31.37,31.5,192700.0,24.3872,24.4961,24.3872,24.4883,192700.0
2009-04-28 10:50:00,31.5,31.51,31.42,31.43,112800.0,24.4883,24.4961,24.4261,24.4339,112800.0
2009-04-28 11:00:00,31.43,31.44,31.29,31.32,195500.0,24.4339,24.4417,24.3251,24.3484,195500.0
2009-04-28 11:10:00,31.32,31.34,31.24,31.25,87300.0,24.3484,24.3639,24.2862,24.294,87300.0
2009-04-28 11:20:00,31.24,31.28,31.24,31.26,28300.0,24.2862,24.3173,24.2862,24.3017,28300.0
2009-04-28 11:30:00,31.27,31.29,31.23,31.27,43300.0,24.3095,24.3251,24.2784,24.3095,43300.0
2009-04-28 11:40:00,31.27,31.3,31.22,31.22,54300.0,24.3095,24.3328,24.2706,24.2706,54300.0
2009-04-28 11:50:00,31.22,31.26,31.21,31.26,17400.0,24.2706,24.3017,24.2629,24.3017,17400.0
2009-04-28 12:00:00,31.27,31.35,31.27,31.31,26300.0,24.3095,24.3717,24.3095,24.3406,26300.0
2009-04-28 12:10:00,31.31,31.34,31.3,31.32,24600.0,24.3406,24.3639,24.3328,24.3484,24600.0
2009-04-28 12:20:00,31.33,31.41,31.33,31.37,20700.0,24.3561,24.4183,24.3561,24.3872,20700.0
2009-04-28 12:30:00,31.37,31.4,31.32,31.32,43500.0,24.3872,24.4106,24.3484,24.3484,43500.0
2009-04-28 12:40:00,31.3,31.35,31.3,31.35,10000.0,24.3328,24.3717,24.3328,24.3717,10000.0
2009-04-28 12:50:00,31.34,31.35,31.32,31.33,16300.0,24.3639,24.3717,24.3484,24.3561,16300.0
2009-04-28 13:00:00,31.34,31.39,31.27,31.29,62100.0,24.3639,24.4028,24.3095,24.3251,62100.0
2009-04-28 13:10:00,31.29,31.31,31.26,31.29,26900.0,24.3251,24.3406,24.3017,24.3251,26900.0
2009-04-28 13:20:00,31.29,31.31,31.24,31.27,27100.0,24.3251,24.3406,24.2862,24.3095,27100.0
2009-04-28 13:30:00,31.27,31.39,31.26,31.36,35800.0,24.3095,24.4028,24.3017,24.3795,35800.0
2009-04-28 13:40:00,31.37,31.41,31.33,31.35,40800.0,24.3872,24.4183,24.3561,24.3717,40800.0
2009-04-28 13:50:00,31.35,31.36,31.29,31.31,35200.0,24.3717,24.3795,24.3251,24.3406,35200.0
2009-04-28 14:00:00,31.32,31.4,31.32,31.38,64600.0,24.3484,24.4106,24.3484,24.395,64600.0
2009-04-28 14:10:00,31.38,31.41,31.36,31.39,72900.0,24.395,24.4183,24.3795,24.4028,72900.0
2009-04-28 14:20:00,31.39,31.51,31.37,31.47,66700.0,24.4028,24.4961,24.3872,24.465,66700.0
2009-04-28 14:30:00,31.47,31.56,31.47,31.52,113700.0,24.465,24.5349,24.465,24.5039,113700.0
2009-04-28 14:40:00,31.53,31.53,31.42,31.47,51700.0,24.5116,24.5116,24.4261,24.465,51700.0
2009-04-28 14:50:00,31.48,31.52,31.45,31.48,67800.0,24.4728,24.5039,24.4494,24.4728,67800.0
2009-04-28 15:00:00,31.48,31.53,31.44,31.5,101500.0,24.4728,24.5116,24.4417,24.4883,101500.0
2009-04-28 15:10:00,31.49,31.54,31.37,31.37,81500.0,24.4805,24.5194,24.3872,24.3872,81500.0
2009-04-28 15:20:00,31.37,31.42,31.32,31.35,92800.0,24.3872,24.4261,24.3484,24.3717,92800.0
2009-04-28 15:30:00,31.33,31.34,31.25,31.3,78700.0,24.3561,24.3639,24.294,24.3328,78700.0
2009-04-28 15:40:00,31.29,31.34,31.2,31.32,118400.0,24.3251,24.3639,24.2551,24.3484,118400.0
2009-04-28 15:50:00,31.31,31.32,31.26,31.27,157800.0,24.3406,24.3484,24.3017,24.3095,157800.0
2009-04-29 09:30:00,32.6,32.63,32.29,32.32,93500.0,25.3435,25.3668,25.1025,25.1258,93500.0
2009-04-29 09:40:00,32.32,32.57,32.31,32.54,323800.0,25.1258,25.3201,25.118,25.2968,323800.0
2009-04-29 09:50:00,32.56,32.62,32.53,32.6,82900.0,25.3124,25.359,25.289,25.3435,82900.0
2009-04-29 10:00:00,32.61,32.7,32.6,32.62,187600.0,25.3512,25.4212,25.3435,25.359,187600.0
2009-04-29 10:10:00,32.61,32.73,32.58,32.72,60300.0,25.3512,25.4445,25.3279,25.4367,60300.0
2009-04-29 10:20:00,32.75,32.91,32.74,32.91,74200.0,25.4601,25.5844,25.4523,25.5844,74200.0
2009-04-29 10:30:00,32.9,32.93,32.86,32.93,34900.0,25.5767,25.6,25.5456,25.6,34900.0
2009-04-29 10:40:00,32.93,33.05,32.93,33.03,87600.0,25.6,25.6933,25.6,25.6777,87600.0
2009-04-29 10:50:00,33.02,33.06,33.0,33.05,61500.0,25.67,25.7011,25.6544,25.6933,61500.0
2009-04-29 11:00:00,33.05,33.07,33.0,33.03,18600.0,25.6933,25.7088,25.6544,25.6777,18600.0
2009-04-29 11:10:00,33.02,33.06,33.01,33.04,16400.0,25.67,25.7011,25.6622,25.6855,16400.0
2009-04-29 11:20:00,33.05,33.22,33.02,33.16,154500.0,25.6933,25.8254,25.67,25.7788,154500.0
2009-04-29 11:30:00,33.17,33.23,33.16,33.18,157700.0,25.7866,25.8332,25.7788,25.7943,157700.0
2009-04-29 11:40:00,33.18,33.22,33.17,33.22,26700.0,25.7943,25.8254,25.7866,25.8254,26700.0
2009-04-29 11:50:00,33.23,33.24,33.2,33.2,26800.0,25.8332,25.841,25.8099,25.8099,26800.0
2009-04-29 12:00:00,33.2,33.27,33.18,33.24,82000.0,25.8099,25.8643,25.7943,25.841,82000.0
2009-04-29 12:10:00,33.25,33.28,33.22,33.25,75500.0,25.8488,25.8721,25.8254,25.8488,75500.0
2009-04-29 12:20:00,33.25,33.31,33.23,33.31,79100.0,25.8488,25.8954,25.8332,25.8954,79100.0
2009-04-29 12:30:00,33.31,33.32,33.16,33.19,210900.0,25.8954,25.9032,25.7788,25.8021,210900.0
2009-04-29 12:40:00,33.19,33.21,33.16,33.2,30100.0,25.8021,25.8177,25.7788,25.8099,30100.0
2009-04-29 12:50:00,33.19,33.22,33.19,33.21,82200.0,25.8021,25.8254,25.8021,25.8177,82200.0
2009-04-29 13:00:00,33.22,33.22,33.08,33.15,199800.0,25.8254,25.8254,25.7166,25.771,199800.0
2009-04-29 13:10:00,33.15,33.19,33.06,33.16,303300.0,25.771,25.8021,25.7011,25.7788,303300.0
2009-04-29 13:20:00,33.16,33.25,33.14,33.25,180400.0,25.7788,25.8488,25.7633,25.8488,180400.0
2009-04-29 13:30:00,33.25,33.28,33.23,33.23,31900.0,25.8488,25.8721,25.8332,25.8332,31900.0
2009-04-29 13:40:00,33.23,33.26,33.2,33.2,9200.0,25.8332,25.8565,25.8099,25.8099,9200.0
2009-04-29 13:50:00,33.21,33.21,33.18,33.19,7600.0,25.8177,25.8177,25.7943,25.8021,7600.0
2009-04-29 14:00:00,33.18,33.19,33.13,33.15,39500.0,25.7943,25.8021,25.7555,25.771,39500.0
2009-04-29 14:10:00,33.16,33.19,33.05,33.15,126100.0,25.7788,25.8021,25.6933,25.771,126100.0
2009-04-29 14:20:00,33.12,33.24,33.01,33.22,154100.0,25.7477,25.841,25.6622,25.8254,154100.0
2009-04-29 14:30:00,33.22,33.41,33.17,33.36,133300.0,25.8254,25.9732,25.7866,25.9343,133300.0
2009-04-29 14:40:00,33.37,33.45,33.26,33.3,185600.0,25.9421,26.0042,25.8565,25.8876,185600.0
2009-04-29 14:50:00,33.3,33.37,33.27,33.37,64500.0,25.8876,25.9421,25.8643,25.9421,64500.0
2009-04-29 15:00:00,33.37,33.46,33.31,33.36,47300.0,25.9421,26.012,25.8954,25.9343,47300.0
2009-04-29 15:10:00,33.37,33.44,33.28,33.29,41700.0,25.9421,25.9965,25.8721,25.8799,41700.0
2009-04-29 15:20:00,33.3,33.33,33.18,33.2,62300.0,25.8876,25.911,25.7943,25.8099,62300.0
2009-04-29 15:30:00,33.21,33.29,33.15,33.18,163500.0,25.8177,25.8799,25.771,25.7943,163500.0
2009-04-29 15:40:00,33.19,33.24,33.08,33.14,230000.0,25.8021,25.841,25.7166,25.7633,230000.0
2009-04-29 15:50:00,33.15,33.21,33.08,33.2,350300.0,25.771,25.8177,25.7166,25.8099,350300.0
2009-04-30 09:30:00,34.33,34.48,34.19,34.29,342600.0,26.6884,26.805,26.5795,26.6573,342600.0
2009-04-30 09:40:00,34.3,34.4,34.22,34.3,419500.0,26.665,26.7428,26.6029,26.665,419500.0
2009-04-30 09:50:00,34.3,34.3,34.17,34.2,253600.0,26.665,26.665,26.564,26.5873,253600.0
2009-04-30 10:00:00,34.21,34.38,34.21,34.27,345200.0,26.5951,26.7272,26.5951,26.6417,345200.0
2009-04-30 10:10:00,34.26,34.36,34.26,34.34,162900.0,26.6339,26.7117,26.6339,26.6961,162900.0
2009-04-30 10:20:00,34.35,34.44,34.33,34.43,111900.0,26.7039,26.7739,26.6884,26.7661,111900.0
2009-04-30 10:30:00,34.43,34.44,34.37,34.38,92500.0,26.7661,26.7739,26.7195,26.7272,92500.0
2009-04-30 10:40:00,34.38,34.46,34.33,34.46,78600.0,26.7272,26.7894,26.6884,26.7894,78600.0
2009-04-30 10:50:00,34.46,34.6,34.46,34.53,153600.0,26.7894,26.8983,26.7894,26.8438,153600.0
2009-04-30 11:00:00,34.53,34.53,34.47,34.48,65000.0,26.8438,26.8438,26.7972,26.805,65000.0
2009-04-30 11:10:00,34.48,34.54,34.47,34.52,58600.0,26.805,26.8516,26.7972,26.8361,58600.0
2009-04-30 11:20:00,34.52,34.53,34.49,34.52,56200.0,26.8361,26.8438,26.8128,26.8361,56200.0
2009-04-30 11:30:00,34.53,34.6,34.48,34.48,83300.0,26.8438,26.8983,26.805,26.805,83300.0
2009-04-30 11:40:00,34.47,34.5,34.45,34.47,27500.0,26.7972,26.8205,26.7817,26.7972,27500.0
2009-04-30 11:50:00,34.48,34.49,34.36,34.38,49000.0,26.805,26.8128,26.7117,26.7272,49000.0
2009-04-30 12:00:00,34.38,34.41,34.31,34.31,55900.0,26.7272,26.7506,26.6728,26.6728,55900.0
2009-04-30 12:10:00,34.3,34.4,34.29,34.39,41700.0,26.665,26.7428,26.6573,26.735,41700.0
2009-04-30 12:20:00,34.41,34.43,34.3,34.33,81500.0,26.7506,26.7661,26.665,26.6884,81500.0
2009-04-30 12:30:00,34.34,34.35,34.13,34.19,51500.0,26.6961,26.7039,26.5329,26.5795,51500.0
2009-04-30 12:40:00,34.17,34.17,34.07,34.07,72700.0,26.564,26.564,26.4862,26.4862,72700.0
2009-04-30 12:50:00,34.06,34.09,34.05,34.09,44600.0,26.4785,26.5018,26.4707,26.5018,44600.0
2009-04-30 13:00:00,34.09,34.19,34.06,34.17,58800.0,26.5018,26.5795,26.4785,26.564,58800.0
2009-04-30 13:10:00,34.17,34.17,34.07,34.07,54100.0,26.564,26.564,26.4862,26.4862,54100.0
2009-04-30 13:20:00,34.07,34.07,33.98,33.98,60700.0,26.4862,26.4862,26.4163,26.4163,60700.0
2009-04-30 13:30:00,33.98,34.03,33.92,34.01,115200.0,26.4163,26.4551,26.3696,26.4396,115200.0
2009-04-30 13:40:00,34.0,34.06,33.97,33.98,99800.0,26.4318,26.4785,26.4085,26.4163,99800.0
2009-04-30 13:50:00,33.99,34.12,33.96,34.1,119700.0,26.424,26.5251,26.4007,26.5096,119700.0
2009-04-30 14:00:00,34.1,34.16,34.09,34.12,67400.0,26.5096,26.5562,26.5018,26.5251,67400.0
2009-04-30 14:10:00,34.11,34.23,34.08,34.22,69700.0,26.5173,26.6106,26.494,26.6029,69700.0
2009-04-30 14:20:00,34.23,34.28,34.22,34.26,37000.0,26.6106,26.6495,26.6029,26.6339,37000.0
2009-04-30 14:30:00,34.26,34.26,34.19,34.25,36300.0,26.6339,26.6339,26.5795,26.6262,36300.0
2009-04-30 14:40:00,34.25,34.25,34.12,34.17,52600.0,26.6262,26.6262,26.5251,26.564,52600.0
2009-04-30 14:50:00,34.17,34.26,34.14,34.21,72400.0,26.564,26.6339,26.5407,26.5951,72400.0
2009-04-30 15:00:00,34.21,34.22,34.0,34.04,88900.0,26.5951,26.6029,26.4318,26.4629,88900.0
2009-04-30 15:10:00,34.04,34.16,33.95,34.01,243200.0,26.4629,26.5562,26.393,26.4396,243200.0
2009-04-30 15:20:00,34.01,34.03,33.94,34.0,167600.0,26.4396,26.4551,26.3852,26.4318,167600.0
2009-04-30 15:30:00,34.01,34.24,33.99,34.22,86100.0,26.4396,26.6184,26.424,26.6029,86100.0
2009-04-30 15:40:00,34.22,34.35,34.17,34.31,148800.0,26.6029,26.7039,26.564,26.6728,148800.0
2009-04-30 15:50:00,34.3,34.35,34.21,34.22,371300.0,26.665,26.7039,26.5951,26.6029,371300.0
2009-05-01 09:30:00,34.36,34.39,34.03,34.32,134600.0,26.7117,26.735,26.4551,26.6806,134600.0
2009-05-01 09:40:00,34.31,34.32,34.23,34.28,112300.0,26.6728,26.6806,26.6106,26.6495,112300.0
2009-05-01 09:50:00,34.28,34.39,34.27,34.39,87100.0,26.6495,26.735,26.6417,26.735,87100.0
2009-05-01 10:00:00,34.39,34.49,34.31,34.35,125700.0,26.735,26.8128,26.6728,26.7039,125700.0
2009-05-01 10:10:00,34.37,34.39,34.27,34.27,143900.0,26.7195,26.735,26.6417,26.6417,143900.0
2009-05-01 10:20:00,34.26,34.34,34.25,34.33,44900.0,26.6339,26.6961,26.6262,26.6884,44900.0
2009-05-01 10:30:00,34.33,34.41,34.29,34.39,66900.0,26.6884,26.7506,26.6573,26.735,66900.0
2009-05-01 10:40:00,34.35,34.38,34.31,34.35,75000.0,26.7039,26.7272,26.6728,26.7039,75000.0
2009-05-01 10:50:00,34.35,34.4,34.31,34.32,36000.0,26.7039,26.7428,26.6728,26.6806,36000.0
2009-05-01 11:00:00,34.33,34.42,34.33,34.4,40900.0,26.6884,26.7583,26.6884,26.7428,40900.0
2009-05-01 11:10:00,34.4,34.6,34.4,34.59,88000.0,26.7428,26.8983,26.7428,26.8905,88000.0
2009-05-01 11:20:00,34.59,34.66,34.59,34.64,125900.0,26.8905,26.9449,26.8905,26.9294,125900.0
2009-05-01 11:30:00,34.64,34.66,34.61,34.65,88400.0,26.9294,26.9449,26.906,26.9371,88400.0
2009-05-01 11:40:00,34.66,34.69,34.61,34.63,22400.0,26.9449,26.9682,26.906,26.9216,22400.0
2009-05-01 11:50:00,34.61,34.61,34.53,34.54,11900.0,26.906,26.906,26.8438,26.8516,11900.0
2009-05-01 12:00:00,34.55,34.55,34.51,34.54,21400.0,26.8594,26.8594,26.8283,26.8516,21400.0
2009-05-01 12:10:00,34.53,34.65,34.51,34.63,23400.0,26.8438,26.9371,26.8283,26.9216,23400.0
2009-05-01 12:20:00,34.63,34.63,34.58,34.59,36400.0,26.9216,26.9216,26.8827,26.8905,36400.0
2009-05-01 12:30:00,34.58,34.7,34.58,34.67,33800.0,26.8827,26.976,26.8827,26.9527,33800.0
2009-05-01 12:40:00,34.69,34.72,34.65,34.7,107500.0,26.9682,26.9916,26.9371,26.976,107500.0
2009-05-01 12:50:00,34.7,34.78,34.66,34.72,24000.0,26.976,27.0382,26.9449,26.9916,24000.0
2009-05-01 13:00:00,34.73,34.75,34.69,34.74,16600.0,26.9993,27.0149,26.9682,27.0071,16600.0
2009-05-01 13:10:00,34.74,34.81,34.73,34.79,22500.0,27.0071,27.0615,26.9993,27.046,22500.0
2009-05-01 13:20:00,34.8,34.81,34.77,34.81,12800.0,27.0537,27.0615,27.0304,27.0615,12800.0
2009-05-01 13:30:00,34.8,34.86,34.79,34.84,45800.0,27.0537,27.1004,27.046,27.0848,45800.0
2009-05-01 13:40:00,34.84,34.93,34.84,34.92,90200.0,27.0848,27.1548,27.0848,27.147,90200.0
2009-05-01 13:50:00,34.91,34.93,34.84,34.86,40300.0,27.1393,27.1548,27.0848,27.1004,40300.0
2009-05-01 14:00:00,34.87,34.9,34.84,34.89,33900.0,27.1082,27.1315,27.0848,27.1237,33900.0
2009-05-01 14:10:00,34.88,34.89,34.79,34.79,26600.0,27.1159,27.1237,27.046,27.046,26600.0
2009-05-01 14:20:00,34.8,34.82,34.78,34.81,39200.0,27.0537,27.0693,27.0382,27.0615,39200.0
2009-05-01 14:30:00,34.81,34.88,34.8,34.84,89400.0,27.0615,27.1159,27.0537,27.0848,89400.0
2009-05-01 14:40:00,34.83,34.87,34.79,34.82,345900.0,27.0771,27.1082,27.046,27.0693,345900.0
2009-05-01 14:50:00,34.82,34.83,34.77,34.82,59800.0,27.0693,27.0771,27.0304,27.0693,59800.0
2009-05-01 15:00:00,34.82,34.89,34.79,34.79,56200.0,27.0693,27.1237,27.046,27.046,56200.0
2009-05-01 15:10:00,34.79,34.79,34.65,34.65,55600.0,27.046,27.046,26.9371,26.9371,55600.0
2009-05-01 15:20:00,34.65,34.65,34.58,34.59,112000.0,26.9371,26.9371,26.8827,26.8905,112000.0
2009-05-01 15:30:00,34.59,34.65,34.54,34.63,70300.0,26.8905,26.9371,26.8516,26.9216,70300.0
2009-05-01 15:40:00,34.64,34.67,34.62,34.65,86000.0,26.9294,26.9527,26.9138,26.9371,86000.0
2009-05-01 15:50:00,34.67,34.74,34.62,34.7,160700.0,26.9527,27.0071,26.9138,26.976,160700.0
2009-05-04 09:30:00,35.35,35.57,35.28,35.52,201300.0,27.4813,27.6524,27.4269,27.6135,201300.0
2009-05-04 09:40:00,35.51,35.72,35.51,35.71,143600.0,27.6057,27.769,27.6057,27.7612,143600.0
2009-05-04 09:50:00,35.71,35.82,35.62,35.82,139400.0,27.7612,27.8467,27.6912,27.8467,139400.0
2009-05-04 10:00:00,35.82,36.0,35.81,35.97,136600.0,27.8467,27.9866,27.8389,27.9633,136600.0
2009-05-04 10:10:00,35.97,36.26,35.97,36.2,153800.0,27.9633,28.1888,27.9633,28.1421,153800.0
2009-05-04 10:20:00,36.2,36.48,36.2,36.47,266900.0,28.1421,28.3598,28.1421,28.352,266900.0
2009-05-04 10:30:00,36.47,36.54,36.41,36.54,128400.0,28.352,28.4064,28.3054,28.4064,128400.0
2009-05-04 10:40:00,36.54,36.58,36.47,36.51,149600.0,28.4064,28.4375,28.352,28.3831,149600.0
2009-05-04 10:50:00,36.51,36.58,36.44,36.45,59600.0,28.3831,28.4375,28.3287,28.3365,59600.0
2009-05-04 11:00:00,36.45,36.59,36.45,36.56,55600.0,28.3365,28.4453,28.3365,28.422,55600.0
2009-05-04 11:10:00,36.56,36.61,36.51,36.54,61800.0,28.422,28.4609,28.3831,28.4064,61800.0
2009-05-04 11:20:00,36.55,36.62,36.52,36.58,81000.0,28.4142,28.4686,28.3909,28.4375,81000.0
2009-05-04 11:30:00,36.59,36.59,36.52,36.53,106200.0,28.4453,28.4453,28.3909,28.3987,106200.0
2009-05-04 11:40:00,36.53,36.56,36.49,36.5,91000.0,28.3987,28.422,28.3676,28.3753,91000.0
2009-05-04 11:50:00,36.5,36.52,36.48,36.5,54700.0,28.3753,28.3909,28.3598,28.3753,54700.0
2009-05-04 12:00:00,36.51,36.58,36.44,36.45,104500.0,28.3831,28.4375,28.3287,28.3365,104500.0
2009-05-04 12:10:00,36.45,36.5,36.43,36.44,37500.0,28.3365,28.3753,28.3209,28.3287,37500.0
2009-05-04 12:20:00,36.44,36.51,36.4,36.46,101900.0,28.3287,28.3831,28.2976,28.3442,101900.0
2009-05-04 12:30:00,36.46,36.51,36.38,36.41,99000.0,28.3442,28.3831,28.282,28.3054,99000.0
2009-05-04 12:40:00,36.4,36.52,36.38,36.47,47300.0,28.2976,28.3909,28.282,28.352,47300.0
2009-05-04 12:50:00,36.47,36.52,36.46,36.49,36100.0,28.352,28.3909,28.3442,28.3676,36100.0
2009-05-04 13:00:00,36.5,36.58,36.46,36.57,114600.0,28.3753,28.4375,28.3442,28.4298,114600.0
2009-05-04 13:10:00,36.57,36.59,36.51,36.52,80200.0,28.4298,28.4453,28.3831,28.3909,80200.0
2009-05-04 13:20:00,36.53,36.59,36.51,36.58,69900.0,28.3987,28.4453,28.3831,28.4375,69900.0
2009-05-04 13:30:00,36.59,36.68,36.58,36.66,89000.0,28.4453,28.5153,28.4375,28.4997,89000.0
2009-05-04 13:40:00,36.66,36.69,36.65,36.68,99200.0,28.4997,28.523,28.4919,28.5153,99200.0
2009-05-04 13:50:00,36.68,36.8,36.66,36.78,121600.0,28.5153,28.6086,28.4997,28.593,121600.0
2009-05-04 14:00:00,36.78,36.78,36.74,36.75,251700.0,28.593,28.593,28.5619,28.5697,251700.0
2009-05-04 14:10:00,36.75,36.79,36.7,36.77,65700.0,28.5697,28.6008,28.5308,28.5852,65700.0
2009-05-04 14:20:00,36.77,36.8,36.76,36.79,63800.0,28.5852,28.6086,28.5775,28.6008,63800.0
2009-05-04 14:30:00,36.79,36.82,36.74,36.77,92800.0,28.6008,28.6241,28.5619,28.5852,92800.0
2009-05-04 14:40:00,36.77,36.82,36.73,36.78,45200.0,28.5852,28.6241,28.5541,28.593,45200.0
2009-05-04 14:50:00,36.79,36.8,36.72,36.75,69500.0,28.6008,28.6086,28.5464,28.5697,69500.0
2009-05-04 15:00:00,36.75,36.84,36.72,36.73,111800.0,28.5697,28.6397,28.5464,28.5541,111800.0
2009-05-04 15:10:00,36.74,36.8,36.71,36.8,141700.0,28.5619,28.6086,28.5386,28.6086,141700.0
2009-05-04 15:20:00,36.8,36.81,36.65,36.66,206200.0,28.6086,28.6163,28.4919,28.4997,206200.0
2009-05-04 15:30:00,36.66,36.67,36.58,36.62,242100.0,28.4997,28.5075,28.4375,28.4686,242100.0
2009-05-04 15:40:00,36.62,36.67,36.6,36.63,190300.0,28.4686,28.5075,28.4531,28.4764,190300.0
2009-05-04 15:50:00,36.63,36.82,36.5,36.76,409500.0,28.4764,28.6241,28.3753,28.5775,409500.0
2009-05-05 09:30:00,36.48,36.55,36.07,36.43,309600.0,28.3598,28.4142,28.0411,28.3209,309600.0
2009-05-05 09:40:00,36.45,36.45,36.26,36.29,179900.0,28.3365,28.3365,28.1888,28.2121,179900.0
2009-05-05 09:50:00,36.3,36.31,36.25,36.29,110700.0,28.2199,28.2276,28.181,28.2121,110700.0
2009-05-05 10:00:00,36.29,36.38,36.25,36.27,169200.0,28.2121,28.282,28.181,28.1965,169200.0
2009-05-05 10:10:00,36.28,36.38,36.24,36.25,138900.0,28.2043,28.282,28.1732,28.181,138900.0
2009-05-05 10:20:00,36.25,36.27,36.09,36.15,240400.0,28.181,28.1965,28.0566,28.1032,240400.0
2009-05-05 10:30:00,36.14,36.14,35.99,36.04,146300.0,28.0955,28.0955,27.9789,28.0177,146300.0
2009-05-05 10:40:00,36.05,36.09,35.96,36.02,315200.0,28.0255,28.0566,27.9555,28.0022,315200.0
2009-05-05 10:50:00,36.02,36.09,35.95,35.96,174100.0,28.0022,28.0566,27.9478,27.9555,174100.0
2009-05-05 11:00:00,35.97,36.03,35.94,36.0,120800.0,27.9633,28.01,27.94,27.9866,120800.0
2009-05-05 11:10:00,36.0,36.05,35.99,36.02,79800.0,27.9866,28.0255,27.9789,28.0022,79800.0
2009-05-05 11:20:00,36.02,36.09,35.99,36.06,71700.0,28.0022,28.0566,27.9789,28.0333,71700.0
2009-05-05 11:30:00,36.06,36.18,36.05,36.13,77500.0,28.0333,28.1266,28.0255,28.0877,77500.0
2009-05-05 11:40:00,36.13,36.28,36.13,36.26,63700.0,28.0877,28.2043,28.0877,28.1888,63700.0
2009-05-05 11:50:00,36.26,36.3,36.21,36.26,99600.0,28.1888,28.2199,28.1499,28.1888,99600.0
2009-05-05 12:00:00,36.27,36.32,36.24,36.31,102800.0,28.1965,28.2354,28.1732,28.2276,102800.0
2009-05-05 12:10:00,36.31,36.32,36.28,36.3,69800.0,28.2276,28.2354,28.2043,28.2199,69800.0
2009-05-05 12:20:00,36.31,36.33,36.25,36.29,33400.0,28.2276,28.2432,28.181,28.2121,33400.0
2009-05-05 12:30:00,36.29,36.3,36.18,36.24,57700.0,28.2121,28.2199,28.1266,28.1732,57700.0
2009-05-05 12:40:00,36.24,36.25,36.16,36.19,74900.0,28.1732,28.181,28.111,28.1343,74900.0
2009-05-05 12:50:00,36.2,36.21,36.16,36.16,73800.0,28.1421,28.1499,28.111,28.111,73800.0
2009-05-05 13:00:00,36.16,36.25,36.13,36.23,49900.0,28.111,28.181,28.0877,28.1654,49900.0
2009-05-05 13:10:00,36.23,36.24,36.12,36.13,47100.0,28.1654,28.1732,28.0799,28.0877,47100.0
2009-05-05 13:20:00,36.13,36.17,36.12,36.15,70100.0,28.0877,28.1188,28.0799,28.1032,70100.0
2009-05-05 13:30:00,36.14,36.16,36.1,36.14,109400.0,28.0955,28.111,28.0644,28.0955,109400.0
2009-05-05 13:40:00,36.15,36.17,36.11,36.15,48000.0,28.1032,28.1188,28.0721,28.1032,48000.0
2009-05-05 13:50:00,36.14,36.21,36.14,36.16,77400.0,28.0955,28.1499,28.0955,28.111,77400.0
2009-05-05 14:00:00,36.16,36.2,36.12,36.2,95100.0,28.111,28.1421,28.0799,28.1421,95100.0
2009-05-05 14:10:00,36.2,36.26,36.2,36.23,45800.0,28.1421,28.1888,28.1421,28.1654,45800.0
2009-05-05 14:20:00,36.22,36.23,36.05,36.08,109900.0,28.1577,28.1654,28.0255,28.0488,109900.0
2009-05-05 14:30:00,36.08,36.18,36.08,36.15,81000.0,28.0488,28.1266,28.0488,28.1032,81000.0
2009-05-05 14:40:00,36.15,36.21,36.14,36.19,55500.0,28.1032,28.1499,28.0955,28.1343,55500.0
2009-05-05 14:50:00,36.2,36.23,36.13,36.13,70200.0,28.1421,28.1654,28.0877,28.0877,70200.0
2009-05-05 15:00:00,36.11,36.22,36.08,36.18,91600.0,28.0721,28.1577,28.0488,28.1266,91600.0
2009-05-05 15:10:00,36.17,36.22,36.13,36.21,110300.0,28.1188,28.1577,28.0877,28.1499,110300.0
2009-05-05 15:20:00,36.21,36.23,36.16,36.19,196000.0,28.1499,28.1654,28.111,28.1343,196000.0
2009-05-05 15:30:00,36.19,36.35,36.19,36.31,131500.0,28.1343,28.2587,28.1343,28.2276,131500.0
2009-05-05 15:40:00,36.31,36.41,36.25,36.37,237500.0,28.2276,28.3054,28.181,28.2743,237500.0
2009-05-05 15:50:00,36.37,36.41,36.25,36.39,319400.0,28.2743,28.3054,28.181,28.2898,319400.0
2009-05-06 09:30:00,36.05,36.07,35.95,35.96,236800.0,28.0255,28.0411,27.9478,27.9555,236800.0
2009-05-06 09:40:00,35.98,36.04,35.95,36.01,242900.0,27.9711,28.0177,27.9478,27.9944,242900.0
2009-05-06 09:50:00,36.01,36.17,36.0,36.14,104300.0,27.9944,28.1188,27.9866,28.0955,104300.0
2009-05-06 10:00:00,36.15,36.2,36.02,36.12,368200.0,28.1032,28.1421,28.0022,28.0799,368200.0
2009-05-06 10:10:00,36.12,36.15,36.05,36.06,113900.0,28.0799,28.1032,28.0255,28.0333,113900.0
2009-05-06 10:20:00,36.07,36.09,35.8,35.8,128400.0,28.0411,28.0566,27.8312,27.8312,128400.0
2009-05-06 10:30:00,35.81,35.88,35.74,35.87,201900.0,27.8389,27.8933,27.7845,27.8856,201900.0
2009-05-06 10:40:00,35.88,35.92,35.85,35.88,134400.0,27.8933,27.9244,27.87,27.8933,134400.0
2009-05-06 10:50:00,35.89,36.05,35.89,36.05,113400.0,27.9011,28.0255,27.9011,28.0255,113400.0
2009-05-06 11:00:00,36.05,36.08,35.97,36.0,132800.0,28.0255,28.0488,27.9633,27.9866,132800.0
2009-05-06 11:10:00,36.0,36.05,35.95,35.96,153900.0,27.9866,28.0255,27.9478,27.9555,153900.0
2009-05-06 11:20:00,35.96,36.01,35.85,35.97,237900.0,27.9555,27.9944,27.87,27.9633,237900.0
2009-05-06 11:30:00,35.98,36.1,35.96,36.08,85000.0,27.9711,28.0644,27.9555,28.0488,85000.0
2009-05-06 11:40:00,36.07,36.09,35.97,36.0,107200.0,28.0411,28.0566,27.9633,27.9866,107200.0
2009-05-06 11:50:00,36.01,36.16,36.0,36.16,83700.0,27.9944,28.111,27.9866,28.111,83700.0
2009-05-06 12:00:00,36.17,36.23,36.17,36.19,57200.0,28.1188,28.1654,28.1188,28.1343,57200.0
2009-05-06 12:10:00,36.2,36.33,36.19,36.28,58400.0,28.1421,28.2432,28.1343,28.2043,58400.0
2009-05-06 12:20:00,36.28,36.33,36.25,36.33,31800.0,28.2043,28.2432,28.181,28.2432,31800.0
2009-05-06 12:30:00,36.33,36.34,36.25,36.27,78700.0,28.2432,28.251,28.181,28.1965,78700.0
2009-05-06 12:40:00,36.26,36.28,36.24,36.25,29900.0,28.1888,28.2043,28.1732,28.181,29900.0
2009-05-06 12:50:00,36.24,36.29,36.2,36.23,51000.0,28.1732,28.2121,28.1421,28.1654,51000.0
2009-05-06 13:00:00,36.23,36.23,36.1,36.11,71900.0,28.1654,28.1654,28.0644,28.0721,71900.0
2009-05-06 13:10:00,36.1,36.17,36.09,36.16,28700.0,28.0644,28.1188,28.0566,28.111,28700.0
2009-05-06 13:20:00,36.17,36.28,36.17,36.2,104100.0,28.1188,28.2043,28.1188,28.1421,104100.0
2009-05-06 13:30:00,36.18,36.26,36.17,36.21,76600.0,28.1266,28.1888,28.1188,28.1499,76600.0
2009-05-06 13:40:00,36.21,36.26,36.18,36.21,54800.0,28.1499,28.1888,28.1266,28.1499,54800.0
2009-05-06 13:50:00,36.22,36.34,36.2,36.33,68200.0,28.1577,28.251,28.1421,28.2432,68200.0
2009-05-06 14:00:00,36.33,36.34,36.26,36.29,122700.0,28.2432,28.251,28.1888,28.2121,122700.0
2009-05-06 14:10:00,36.28,36.31,36.25,36.3,138000.0,28.2043,28.2276,28.181,28.2199,138000.0
2009-05-06 14:20:00,36.3,36.44,36.3,36.44,102500.0,28.2199,28.3287,28.2199,28.3287,102500.0
2009-05-06 14:30:00,36.44,36.63,36.43,36.63,547500.0,28.3287,28.4764,28.3209,28.4764,547500.0
2009-05-06 14:40:00,36.62,36.62,36.53,36.55,362400.0,28.4686,28.4686,28.3987,28.4142,362400.0
2009-05-06 14:50:00,36.55,36.55,36.42,36.44,142900.0,28.4142,28.4142,28.3131,28.3287,142900.0
2009-05-06 15:00:00,36.44,36.5,36.4,36.44,106100.0,28.3287,28.3753,28.2976,28.3287,106100.0
2009-05-06 15:10:00,36.44,36.44,36.33,36.34,96200.0,28.3287,28.3287,28.2432,28.251,96200.0
2009-05-06 15:20:00,36.34,36.36,36.12,36.23,130000.0,28.251,28.2665,28.0799,28.1654,130000.0
2009-05-06 15:30:00,36.23,36.28,36.12,36.13,130300.0,28.1654,28.2043,28.0799,28.0877,130300.0
2009-05-06 15:40:00,36.15,36.34,36.15,36.34,231500.0,28.1032,28.251,28.1032,28.251,231500.0
2009-05-06 15:50:00,36.34,36.36,36.17,36.29,224300.0,28.251,28.2665,28.1188,28.2121,224300.0
2009-05-07 09:30:00,36.62,36.72,36.54,36.72,180700.0,28.4686,28.5464,28.4064,28.5464,180700.0
2009-05-07 09:40:00,36.71,36.77,36.44,36.44,142300.0,28.5386,28.5852,28.3287,28.3287,142300.0
2009-05-07 09:50:00,36.44,36.49,36.34,36.37,95700.0,28.3287,28.3676,28.251,28.2743,95700.0
2009-05-07 10:00:00,36.35,36.41,36.1,36.11,213400.0,28.2587,28.3054,28.0644,28.0721,213400.0
2009-05-07 10:10:00,36.12,36.12,35.9,36.01,115800.0,28.0799,28.0799,27.9089,27.9944,115800.0
2009-05-07 10:20:00,35.99,36.02,35.75,35.92,208000.0,27.9789,28.0022,27.7923,27.9244,208000.0
2009-05-07 10:30:00,35.92,35.93,35.71,35.82,182100.0,27.9244,27.9322,27.7612,27.8467,182100.0
2009-05-07 10:40:00,35.81,35.9,35.78,35.89,126600.0,27.8389,27.9089,27.8156,27.9011,126600.0
2009-05-07 10:50:00,35.92,36.04,35.88,35.97,113100.0,27.9244,28.0177,27.8933,27.9633,113100.0
2009-05-07 11:00:00,35.97,35.97,35.77,35.77,212900.0,27.9633,27.9633,27.8078,27.8078,212900.0
2009-05-07 11:10:00,35.76,35.78,35.58,35.59,123600.0,27.8001,27.8156,27.6601,27.6679,123600.0
2009-05-07 11:20:00,35.58,35.65,35.54,35.65,62000.0,27.6601,27.7145,27.629,27.7145,62000.0
2009-05-07 11:30:00,35.64,35.74,35.6,35.7,64800.0,27.7068,27.7845,27.6757,27.7534,64800.0
2009-05-07 11:40:00,35.69,35.75,35.69,35.72,72600.0,27.7456,27.7923,27.7456,27.769,72600.0
2009-05-07 11:50:00,35.72,35.85,35.71,35.81,88300.0,27.769,27.87,27.7612,27.8389,88300.0
2009-05-07 12:00:00,35.8,35.81,35.66,35.68,65100.0,27.8312,27.8389,27.7223,27.7379,65100.0
2009-05-07 12:10:00,35.68,35.72,35.65,35.69,63500.0,27.7379,27.769,27.7145,27.7456,63500.0
2009-05-07 12:20:00,35.69,35.74,35.68,35.7,24300.0,27.7456,27.7845,27.7379,27.7534,24300.0
2009-05-07 12:30:00,35.7,35.75,35.67,35.75,38300.0,27.7534,27.7923,27.7301,27.7923,38300.0
2009-05-07 12:40:00,35.75,35.85,35.75,35.84,50000.0,27.7923,27.87,27.7923,27.8622,50000.0
2009-05-07 12:50:00,35.84,35.84,35.77,35.83,30500.0,27.8622,27.8622,27.8078,27.8545,30500.0
2009-05-07 13:00:00,35.83,35.84,35.7,35.75,118500.0,27.8545,27.8622,27.7534,27.7923,118500.0
2009-05-07 13:10:00,35.75,35.75,35.6,35.64,38000.0,27.7923,27.7923,27.6757,27.7068,38000.0
2009-05-07 13:20:00,35.64,35.69,35.6,35.61,45200.0,27.7068,27.7456,27.6757,27.6834,45200.0
2009-05-07 13:30:00,35.61,35.62,35.38,35.38,129400.0,27.6834,27.6912,27.5046,27.5046,129400.0
2009-05-07 13:40:00,35.37,35.37,35.3,35.33,115700.0,27.4969,27.4969,27.4425,27.4658,115700.0
2009-05-07 13:50:00,35.32,35.39,35.24,35.36,93800.0,27.458,27.5124,27.3958,27.4891,93800.0
2009-05-07 14:00:00,35.37,35.37,35.26,35.28,72600.0,27.4969,27.4969,27.4114,27.4269,72600.0
2009-05-07 14:10:00,35.29,35.29,35.14,35.18,102100.0,27.4347,27.4347,27.3181,27.3492,102100.0
2009-05-07 14:20:00,35.17,35.25,35.17,35.24,69100.0,27.3414,27.4036,27.3414,27.3958,69100.0
2009-05-07 14:30:00,35.24,35.25,35.05,35.05,157800.0,27.3958,27.4036,27.2481,27.2481,157800.0
2009-05-07 14:40:00,35.04,35.11,35.0,35.1,164100.0,27.2403,27.2947,27.2092,27.287,164100.0
2009-05-07 14:50:00,35.11,35.2,35.04,35.15,141300.0,27.2947,27.3647,27.2403,27.3258,141300.0
2009-05-07 15:00:00,35.16,35.24,35.07,35.1,142100.0,27.3336,27.3958,27.2636,27.287,142100.0
2009-05-07 15:10:00,35.09,35.15,35.07,35.12,91900.0,27.2792,27.3258,27.2636,27.3025,91900.0
2009-05-07 15:20:00,35.11,35.22,35.1,35.2,102500.0,27.2947,27.3803,27.287,27.3647,102500.0
2009-05-07 15:30:00,35.18,35.18,35.03,35.11,114000.0,27.3492,27.3492,27.2326,27.2947,114000.0
2009-05-07 15:40:00,35.1,35.24,35.08,35.22,152800.0,27.287,27.3958,27.2714,27.3803,152800.0
2009-05-07 15:50:00,35.22,35.39,35.14,35.2,309100.0,27.3803,27.5124,27.3181,27.3647,309100.0
2009-05-08 09:30:00,36.55,36.64,36.36,36.62,228600.0,28.4142,28.4842,28.2665,28.4686,228600.0
2009-05-08 09:40:00,36.59,36.72,36.53,36.67,99000.0,28.4453,28.5464,28.3987,28.5075,99000.0
2009-05-08 09:50:00,36.67,36.75,36.58,36.6,65700.0,28.5075,28.5697,28.4375,28.4531,65700.0
2009-05-08 10:00:00,36.61,36.68,36.51,36.58,107700.0,28.4609,28.5153,28.3831,28.4375,107700.0
2009-05-08 10:10:00,36.57,36.57,36.31,36.38,86000.0,28.4298,28.4298,28.2276,28.282,86000.0
2009-05-08 10:20:00,36.38,36.44,36.28,36.29,111400.0,28.282,28.3287,28.2043,28.2121,111400.0
2009-05-08 10:30:00,36.29,36.41,36.25,36.37,61700.0,28.2121,28.3054,28.181,28.2743,61700.0
2009-05-08 10:40:00,36.36,36.44,36.33,36.4,73900.0,28.2665,28.3287,28.2432,28.2976,73900.0
2009-05-08 10:50:00,36.4,36.42,36.3,36.31,105900.0,28.2976,28.3131,28.2199,28.2276,105900.0
2009-05-08 11:00:00,36.34,36.49,36.34,36.49,34000.0,28.251,28.3676,28.251,28.3676,34000.0
2009-05-08 11:10:00,36.48,36.51,36.44,36.5,63500.0,28.3598,28.3831,28.3287,28.3753,63500.0
2009-05-08 11:20:00,36.48,36.49,36.36,36.4,38400.0,28.3598,28.3676,28.2665,28.2976,38400.0
2009-05-08 11:30:00,36.41,36.47,36.38,36.4,39500.0,28.3054,28.352,28.282,28.2976,39500.0
2009-05-08 11:40:00,36.4,36.51,36.4,36.48,38300.0,28.2976,28.3831,28.2976,28.3598,38300.0
2009-05-08 11:50:00,36.48,36.55,36.48,36.55,29400.0,28.3598,28.4142,28.3598,28.4142,29400.0
2009-05-08 12:00:00,36.56,36.65,36.55,36.61,61600.0,28.422,28.4919,28.4142,28.4609,61600.0
2009-05-08 12:10:00,36.62,36.69,36.61,36.69,32400.0,28.4686,28.523,28.4609,28.523,32400.0
2009-05-08 12:20:00,36.7,36.74,36.63,36.63,96700.0,28.5308,28.5619,28.4764,28.4764,96700.0
2009-05-08 12:30:00,36.63,36.67,36.63,36.67,33300.0,28.4764,28.5075,28.4764,28.5075,33300.0
2009-05-08 12:40:00,36.67,36.69,36.6,36.61,38600.0,28.5075,28.523,28.4531,28.4609,38600.0
2009-05-08 12:50:00,36.6,36.79,36.6,36.78,35500.0,28.4531,28.6008,28.4531,28.593,35500.0
2009-05-08 13:00:00,36.78,36.84,36.77,36.84,56200.0,28.593,28.6397,28.5852,28.6397,56200.0
2009-05-08 13:10:00,36.84,36.85,36.77,36.82,67400.0,28.6397,28.6474,28.5852,28.6241,67400.0
2009-05-08 13:20:00,36.82,36.9,36.79,36.8,33000.0,28.6241,28.6863,28.6008,28.6086,33000.0
2009-05-08 13:30:00,36.79,36.8,36.74,36.79,71800.0,28.6008,28.6086,28.5619,28.6008,71800.0
2009-05-08 13:40:00,36.79,36.8,36.71,36.79,35000.0,28.6008,28.6086,28.5386,28.6008,35000.0
2009-05-08 13:50:00,36.8,36.8,36.69,36.7,22400.0,28.6086,28.6086,28.523,28.5308,22400.0
2009-05-08 14:00:00,36.7,36.85,36.7,36.85,59000.0,28.5308,28.6474,28.5308,28.6474,59000.0
2009-05-08 14:10:00,36.85,36.96,36.85,36.94,83800.0,28.6474,28.7329,28.6474,28.7174,83800.0
2009-05-08 14:20:00,36.95,36.99,36.92,36.92,72700.0,28.7252,28.7563,28.7018,28.7018,72700.0
2009-05-08 14:30:00,36.95,37.0,36.95,36.97,29300.0,28.7252,28.764,28.7252,28.7407,29300.0
2009-05-08 14:40:00,36.97,37.0,36.9,37.0,77300.0,28.7407,28.764,28.6863,28.764,77300.0
2009-05-08 14:50:00,36.99,37.01,36.96,36.98,100700.0,28.7563,28.7718,28.7329,28.7485,100700.0
2009-05-08 15:00:00,36.99,37.04,36.88,36.97,58300.0,28.7563,28.7951,28.6708,28.7407,58300.0
2009-05-08 15:10:00,36.96,37.01,36.85,36.91,118100.0,28.7329,28.7718,28.6474,28.6941,118100.0
2009-05-08 15:20:00,36.92,37.06,36.92,36.96,70800.0,28.7018,28.8107,28.7018,28.7329,70800.0
2009-05-08 15:30:00,36.96,37.03,36.85,36.85,70300.0,28.7329,28.7874,28.6474,28.6474,70300.0
2009-05-08 15:40:00,36.85,36.97,36.85,36.91,86000.0,28.6474,28.7407,28.6474,28.6941,86000.0
2009-05-08 15:50:00,36.92,37.02,36.84,37.01,230600.0,28.7018,28.7796,28.6397,28.7718,230600.0
2009-05-11 09:30:00,36.26,36.6,36.1,36.31,180900.0,28.1888,28.4531,28.0644,28.2276,180900.0
2009-05-11 09:40:00,36.32,36.33,35.97,35.97,198200.0,28.2354,28.2432,27.9633,27.9633,198200.0
2009-05-11 09:50:00,35.98,36.08,35.97,36.01,103100.0,27.9711,28.0488,27.9633,27.9944,103100.0
2009-05-11 10:00:00,36.01,36.12,35.98,36.07,184900.0,27.9944,28.0799,27.9711,28.0411,184900.0
2009-05-11 10:10:00,36.08,36.21,36.02,36.16,160300.0,28.0488,28.1499,28.0022,28.111,160300.0
2009-05-11 10:20:00,36.16,36.25,36.15,36.16,110400.0,28.111,28.181,28.1032,28.111,110400.0
2009-05-11 10:30:00,36.16,36.3,36.09,36.24,26800.0,28.111,28.2199,28.0566,28.1732,26800.0
2009-05-11 10:40:00,36.24,36.31,36.24,36.26,21600.0,28.1732,28.2276,28.1732,28.1888,21600.0
2009-05-11 10:50:00,36.24,36.27,36.19,36.22,20600.0,28.1732,28.1965,28.1343,28.1577,20600.0
2009-05-11 11:00:00,36.2,36.26,36.15,36.21,34900.0,28.1421,28.1888,28.1032,28.1499,34900.0
2009-05-11 11:10:00,36.19,36.34,36.19,36.27,52600.0,28.1343,28.251,28.1343,28.1965,52600.0
2009-05-11 11:20:00,36.27,36.28,36.2,36.21,28700.0,28.1965,28.2043,28.1421,28.1499,28700.0
2009-05-11 11:30:00,36.2,36.23,36.11,36.15,32900.0,28.1421,28.1654,28.0721,28.1032,32900.0
2009-05-11 11:40:00,36.14,36.18,36.1,36.18,30200.0,28.0955,28.1266,28.0644,28.1266,30200.0
2009-05-11 11:50:00,36.17,36.19,36.12,36.12,39600.0,28.1188,28.1343,28.0799,28.0799,39600.0
2009-05-11 12:00:00,36.12,36.15,36.06,36.11,34900.0,28.0799,28.1032,28.0333,28.0721,34900.0
2009-05-11 12:10:00,36.13,36.18,36.1,36.18,25700.0,28.0877,28.1266,28.0644,28.1266,25700.0
2009-05-11 12:20:00,36.19,36.23,36.16,36.19,11600.0,28.1343,28.1654,28.111,28.1343,11600.0
2009-05-11 12:30:00,36.19,36.22,36.16,36.2,25000.0,28.1343,28.1577,28.111,28.1421,25000.0
2009-05-11 12:40:00,36.19,36.24,36.17,36.18,29100.0,28.1343,28.1732,28.1188,28.1266,29100.0
2009-05-11 12:50:00,36.16,36.16,36.08,36.1,25500.0,28.111,28.111,28.0488,28.0644,25500.0
2009-05-11 13:00:00,36.1,36.11,36.01,36.04,27300.0,28.0644,28.0721,27.9944,28.0177,27300.0
2009-05-11 13:10:00,36.05,36.18,36.05,36.18,27800.0,28.0255,28.1266,28.0255,28.1266,27800.0
2009-05-11 13:20:00,36.18,36.21,36.14,36.17,18500.0,28.1266,28.1499,28.0955,28.1188,18500.0
2009-05-11 13:30:00,36.16,36.23,36.1,36.23,75300.0,28.111,28.1654,28.0644,28.1654,75300.0
2009-05-11 13:40:00,36.24,36.26,36.2,36.23,34100.0,28.1732,28.1888,28.1421,28.1654,34100.0
2009-05-11 13:50:00,36.22,36.24,36.13,36.16,37100.0,28.1577,28.1732,28.0877,28.111,37100.0
2009-05-11 14:00:00,36.15,36.15,36.06,36.1,37600.0,28.1032,28.1032,28.0333,28.0644,37600.0
2009-05-11 14:10:00,36.09,36.1,35.97,36.0,228300.0,28.0566,28.0644,27.9633,27.9866,228300.0
2009-05-11 14:20:00,36.0,36.11,35.97,36.11,121500.0,27.9866,28.0721,27.9633,28.0721,121500.0
2009-05-11 14:30:00,36.11,36.14,36.02,36.03,118000.0,28.0721,28.0955,28.0022,28.01,118000.0
2009-05-11 14:40:00,36.04,36.1,36.01,36.1,38900.0,28.0177,28.0644,27.9944,28.0644,38900.0
2009-05-11 14:50:00,36.1,36.12,36.06,36.08,93100.0,28.0644,28.0799,28.0333,28.0488,93100.0
2009-05-11 15:00:00,36.08,36.09,35.99,36.06,74900.0,28.0488,28.0566,27.9789,28.0333,74900.0
2009-05-11 15:10:00,36.07,36.1,36.01,36.02,60800.0,28.0411,28.0644,27.9944,28.0022,60800.0
2009-05-11 15:20:00,36.02,36.03,35.91,35.99,80800.0,28.0022,28.01,27.9167,27.9789,80800.0
2009-05-11 15:30:00,35.99,35.99,35.94,35.95,105900.0,27.9789,27.9789,27.94,27.9478,105900.0
2009-05-11 15:40:00,35.95,36.02,35.94,35.99,149400.0,27.9478,28.0022,27.94,27.9789,149400.0
2009-05-11 15:50:00,35.99,36.1,35.93,35.97,417900.0,27.9789,28.0644,27.9322,27.9633,417900.0
2009-05-12 09:30:00,36.38,36.66,36.27,36.31,89600.0,28.282,28.4997,28.1965,28.2276,89600.0
2009-05-12 09:40:00,36.31,36.34,36.28,36.31,254000.0,28.2276,28.251,28.2043,28.2276,254000.0
2009-05-12 09:50:00,36.31,36.44,36.29,36.43,158900.0,28.2276,28.3287,28.2121,28.3209,158900.0
2009-05-12 10:00:00,36.42,36.42,36.29,36.31,82500.0,28.3131,28.3131,28.2121,28.2276,82500.0
2009-05-12 10:10:00,36.31,36.31,36.19,36.24,137800.0,28.2276,28.2276,28.1343,28.1732,137800.0
2009-05-12 10:20:00,36.24,36.37,36.23,36.34,89300.0,28.1732,28.2743,28.1654,28.251,89300.0
2009-05-12 10:30:00,36.34,36.34,36.15,36.16,120100.0,28.251,28.251,28.1032,28.111,120100.0
2009-05-12 10:40:00,36.15,36.25,36.1,36.25,50700.0,28.1032,28.181,28.0644,28.181,50700.0
2009-05-12 10:50:00,36.24,36.27,36.19,36.27,29600.0,28.1732,28.1965,28.1343,28.1965,29600.0
2009-05-12 11:00:00,36.27,36.3,36.25,36.27,28700.0,28.1965,28.2199,28.181,28.1965,28700.0
2009-05-12 11:10:00,36.27,36.32,36.23,36.25,38400.0,28.1965,28.2354,28.1654,28.181,38400.0
2009-05-12 11:20:00,36.26,36.26,36.16,36.19,23600.0,28.1888,28.1888,28.111,28.1343,23600.0
2009-05-12 11:30:00,36.19,36.29,36.15,36.29,60900.0,28.1343,28.2121,28.1032,28.2121,60900.0
2009-05-12 11:40:00,36.28,36.3,36.18,36.18,27100.0,28.2043,28.2199,28.1266,28.1266,27100.0
2009-05-12 11:50:00,36.17,36.18,36.12,36.18,56900.0,28.1188,28.1266,28.0799,28.1266,56900.0
2009-05-12 12:00:00,36.19,36.35,36.14,36.14,256700.0,28.1343,28.2587,28.0955,28.0955,256700.0
2009-05-12 12:10:00,36.13,36.14,36.06,36.06,62000.0,28.0877,28.0955,28.0333,28.0333,62000.0
2009-05-12 12:20:00,36.06,36.1,36.02,36.06,65800.0,28.0333,28.0644,28.0022,28.0333,65800.0
2009-05-12 12:30:00,36.06,36.09,36.0,36.03,34100.0,28.0333,28.0566,27.9866,28.01,34100.0
2009-05-12 12:40:00,36.03,36.04,35.98,36.0,35000.0,28.01,28.0177,27.9711,27.9866,35000.0
2009-05-12 12:50:00,35.98,36.0,35.85,35.85,42600.0,27.9711,27.9866,27.87,27.87,42600.0
2009-05-12 13:00:00,35.85,35.87,35.81,35.84,114500.0,27.87,27.8856,27.8389,27.8622,114500.0
2009-05-12 13:10:00,35.84,35.89,35.84,35.88,50900.0,27.8622,27.9011,27.8622,27.8933,50900.0
2009-05-12 13:20:00,35.88,35.97,35.88,35.94,16100.0,27.8933,27.9633,27.8933,27.94,16100.0
2009-05-12 13:30:00,35.94,36.06,35.91,36.04,21500.0,27.94,28.0333,27.9167,28.0177,21500.0
2009-05-12 13:40:00,36.05,36.05,35.99,36.03,11200.0,28.0255,28.0255,27.9789,28.01,11200.0
2009-05-12 13:50:00,36.03,36.04,35.95,35.95,9600.0,28.01,28.0177,27.9478,27.9478,9600.0
2009-05-12 14:00:00,35.96,36.09,35.92,36.05,13700.0,27.9555,28.0566,27.9244,28.0255,13700.0
2009-05-12 14:10:00,36.04,36.08,36.02,36.04,8600.0,28.0177,28.0488,28.0022,28.0177,8600.0
2009-05-12 14:20:00,36.06,36.12,36.03,36.04,28200.0,28.0333,28.0799,28.01,28.0177,28200.0
2009-05-12 14:30:00,36.04,36.19,36.0,36.19,30300.0,28.0177,28.1343,27.9866,28.1343,30300.0
2009-05-12 14:40:00,36.19,36.24,36.16,36.19,39200.0,28.1343,28.1732,28.111,28.1343,39200.0
2009-05-12 14:50:00,36.19,36.41,36.18,36.33,72600.0,28.1343,28.3054,28.1266,28.2432,72600.0
2009-05-12 15:00:00,36.35,36.51,36.35,36.39,50900.0,28.2587,28.3831,28.2587,28.2898,50900.0
2009-05-12 15:10:00,36.4,36.42,36.32,36.41,41100.0,28.2976,28.3131,28.2354,28.3054,41100.0
2009-05-12 15:20:00,36.4,36.58,36.37,36.51,99300.0,28.2976,28.4375,28.2743,28.3831,99300.0
2009-05-12 15:30:00,36.5,36.53,36.36,36.41,86700.0,28.3753,28.3987,28.2665,28.3054,86700.0
2009-05-12 15:40:00,36.41,36.46,36.27,36.28,175200.0,28.3054,28.3442,28.1965,28.2043,175200.0
2009-05-12 15:50:00,36.26,36.3,36.12,36.21,468400.0,28.1888,28.2199,28.0799,28.1499,468400.0
2009-05-13 09:30:00,35.89,35.89,35.49,35.52,20100.0,27.9011,27.9011,27.5902,27.6135,20100.0
2009-05-13 09:40:00,35.51,35.57,35.46,35.51,157900.0,27.6057,27.6524,27.5668,27.6057,157900.0
2009-05-13 09:50:00,35.51,35.53,35.46,35.52,98700.0,27.6057,27.6213,27.5668,27.6135,98700.0
2009-05-13 10:00:00,35.52,35.52,35.3,35.38,164800.0,27.6135,27.6135,27.4425,27.5046,164800.0
2009-05-13 10:10:00,35.37,35.53,35.35,35.4,98000.0,27.4969,27.6213,27.4813,27.5202,98000.0
2009-05-13 10:20:00,35.4,35.48,35.33,35.41,203100.0,27.5202,27.5824,27.4658,27.528,203100.0
2009-05-13 10:30:00,35.43,35.48,35.35,35.35,180600.0,27.5435,27.5824,27.4813,27.4813,180600.0
2009-05-13 10:40:00,35.35,35.35,35.25,35.3,172300.0,27.4813,27.4813,27.4036,27.4425,172300.0
2009-05-13 10:50:00,35.3,35.32,35.2,35.21,45300.0,27.4425,27.458,27.3647,27.3725,45300.0
2009-05-13 11:00:00,35.21,35.26,35.2,35.2,39000.0,27.3725,27.4114,27.3647,27.3647,39000.0
2009-05-13 11:10:00,35.2,35.24,35.18,35.2,130700.0,27.3647,27.3958,27.3492,27.3647,130700.0
2009-05-13 11:20:00,35.21,35.23,35.14,35.22,95800.0,27.3725,27.388,27.3181,27.3803,95800.0
2009-05-13 11:30:00,35.22,35.25,35.16,35.17,85900.0,27.3803,27.4036,27.3336,27.3414,85900.0
2009-05-13 11:40:00,35.17,35.23,35.12,35.23,167500.0,27.3414,27.388,27.3025,27.388,167500.0
2009-05-13 11:50:00,35.25,35.27,35.24,35.26,19000.0,27.4036,27.4191,27.3958,27.4114,19000.0
2009-05-13 12:00:00,35.25,35.31,35.24,35.29,17900.0,27.4036,27.4502,27.3958,27.4347,17900.0
2009-05-13 12:10:00,35.3,35.36,35.28,35.31,34000.0,27.4425,27.4891,27.4269,27.4502,34000.0
2009-05-13 12:20:00,35.31,35.33,35.27,35.28,18300.0,27.4502,27.4658,27.4191,27.4269,18300.0
2009-05-13 12:30:00,35.28,35.28,35.23,35.24,35000.0,27.4269,27.4269,27.388,27.3958,35000.0
2009-05-13 12:40:00,35.24,35.24,35.17,35.19,61400.0,27.3958,27.3958,27.3414,27.3569,61400.0
2009-05-13 12:50:00,35.18,35.19,35.1,35.11,128600.0,27.3492,27.3569,27.287,27.2947,128600.0
2009-05-13 13:00:00,35.1,35.11,35.03,35.03,165700.0,27.287,27.2947,27.2326,27.2326,165700.0
2009-05-13 13:10:00,35.03,35.08,35.02,35.06,50200.0,27.2326,27.2714,27.2248,27.2559,50200.0
2009-05-13 13:20:00,35.06,35.08,35.01,35.01,60900.0,27.2559,27.2714,27.217,27.217,60900.0
2009-05-13 13:30:00,35.02,35.1,34.97,35.1,114100.0,27.2248,27.287,27.1859,27.287,114100.0
2009-05-13 13:40:00,35.1,35.12,34.99,35.05,168400.0,27.287,27.3025,27.2015,27.2481,168400.0
2009-05-13 13:50:00,35.05,35.2,35.05,35.17,47300.0,27.2481,27.3647,27.2481,27.3414,47300.0
2009-05-13 14:00:00,35.16,35.19,35.06,35.1,16800.0,27.3336,27.3569,27.2559,27.287,16800.0
2009-05-13 14:10:00,35.1,35.17,35.0,35.0,39100.0,27.287,27.3414,27.2092,27.2092,39100.0
2009-05-13 14:20:00,35.0,35.09,34.97,35.05,112600.0,27.2092,27.2792,27.1859,27.2481,112600.0
2009-05-13 14:30:00,35.04,35.08,35.0,35.06,59900.0,27.2403,27.2714,27.2092,27.2559,59900.0
2009-05-13 14:40:00,35.05,35.1,35.03,35.07,46600.0,27.2481,27.287,27.2326,27.2636,46600.0
2009-05-13 14:50:00,35.07,35.19,35.05,35.18,63100.0,27.2636,27.3569,27.2481,27.3492,63100.0
2009-05-13 15:00:00,35.18,35.21,35.06,35.1,72400.0,27.3492,27.3725,27.2559,27.287,72400.0
2009-05-13 15:10:00,35.1,35.11,35.05,35.1,59500.0,27.287,27.2947,27.2481,27.287,59500.0
2009-05-13 15:20:00,35.12,35.19,35.04,35.08,69200.0,27.3025,27.3569,27.2403,27.2714,69200.0
2009-05-13 15:30:00,35.07,35.16,35.03,35.09,172600.0,27.2636,27.3336,27.2326,27.2792,172600.0
2009-05-13 15:40:00,35.09,35.17,35.06,35.13,136700.0,27.2792,27.3414,27.2559,27.3103,136700.0
2009-05-13 15:50:00,35.12,35.13,34.95,35.0,442500.0,27.3025,27.3103,27.1704,27.2092,442500.0
2009-05-14 09:30:00,34.9,35.03,34.76,34.96,166600.0,27.1315,27.2326,27.0227,27.1781,166600.0
2009-05-14 09:40:00,34.94,35.06,34.76,34.76,95300.0,27.1626,27.2559,27.0227,27.0227,95300.0
2009-05-14 09:50:00,34.76,34.78,34.67,34.76,66600.0,27.0227,27.0382,26.9527,27.0227,66600.0
2009-05-14 10:00:00,34.77,35.0,34.76,34.89,47600.0,27.0304,27.2092,27.0227,27.1237,47600.0
2009-05-14 10:10:00,34.9,35.02,34.88,34.91,38800.0,27.1315,27.2248,27.1159,27.1393,38800.0
2009-05-14 10:20:00,34.9,34.99,34.86,34.86,29900.0,27.1315,27.2015,27.1004,27.1004,29900.0
2009-05-14 10:30:00,34.87,35.03,34.87,34.92,65100.0,27.1082,27.2326,27.1082,27.147,65100.0
2009-05-14 10:40:00,34.93,34.97,34.88,34.88,53500.0,27.1548,27.1859,27.1159,27.1159,53500.0
2009-05-14 10:50:00,34.9,34.99,34.9,34.97,95600.0,27.1315,27.2015,27.1315,27.1859,95600.0
2009-05-14 11:00:00,34.95,35.03,34.93,34.95,100600.0,27.1704,27.2326,27.1548,27.1704,100600.0
2009-05-14 11:10:00,34.96,35.08,34.96,35.07,58000.0,27.1781,27.2714,27.1781,27.2636,58000.0
2009-05-14 11:20:00,35.07,35.09,35.04,35.06,40500.0,27.2636,27.2792,27.2403,27.2559,40500.0
2009-05-14 11:30:00,35.06,35.08,35.02,35.03,73400.0,27.2559,27.2714,27.2248,27.2326,73400.0
2009-05-14 11:40:00,35.04,35.05,34.98,35.03,75700.0,27.2403,27.2481,27.1937,27.2326,75700.0
2009-05-14 11:50:00,35.03,35.06,35.01,35.05,87500.0,27.2326,27.2559,27.217,27.2481,87500.0
2009-05-14 12:00:00,35.06,35.13,35.05,35.11,41500.0,27.2559,27.3103,27.2481,27.2947,41500.0
2009-05-14 12:10:00,35.11,35.19,35.11,35.13,58200.0,27.2947,27.3569,27.2947,27.3103,58200.0
2009-05-14 12:20:00,35.13,35.16,35.09,35.11,26100.0,27.3103,27.3336,27.2792,27.2947,26100.0
2009-05-14 12:30:00,35.1,35.24,35.1,35.23,46900.0,27.287,27.3958,27.287,27.388,46900.0
2009-05-14 12:40:00,35.23,35.24,35.16,35.21,209700.0,27.388,27.3958,27.3336,27.3725,209700.0
2009-05-14 12:50:00,35.2,35.26,35.17,35.2,52800.0,27.3647,27.4114,27.3414,27.3647,52800.0
2009-05-14 13:00:00,35.21,35.27,35.2,35.24,64300.0,27.3725,27.4191,27.3647,27.3958,64300.0
2009-05-14 13:10:00,35.23,35.25,35.13,35.13,38200.0,27.388,27.4036,27.3103,27.3103,38200.0
2009-05-14 13:20:00,35.13,35.15,35.09,35.11,19600.0,27.3103,27.3258,27.2792,27.2947,19600.0
2009-05-14 13:30:00,35.11,35.25,35.11,35.24,110300.0,27.2947,27.4036,27.2947,27.3958,110300.0
2009-05-14 13:40:00,35.25,35.25,35.2,35.22,39000.0,27.4036,27.4036,27.3647,27.3803,39000.0
2009-05-14 13:50:00,35.21,35.27,35.21,35.22,78100.0,27.3725,27.4191,27.3725,27.3803,78100.0
2009-05-14 14:00:00,35.23,35.28,35.21,35.26,44200.0,27.388,27.4269,27.3725,27.4114,44200.0
2009-05-14 14:10:00,35.25,35.31,35.24,35.31,63600.0,27.4036,27.4502,27.3958,27.4502,63600.0
2009-05-14 14:20:00,35.3,35.41,35.3,35.32,137300.0,27.4425,27.528,27.4425,27.458,137300.0
2009-05-14 14:30:00,35.32,35.35,35.27,35.35,150500.0,27.458,27.4813,27.4191,27.4813,150500.0
2009-05-14 14:40:00,35.35,35.37,35.29,35.3,45700.0,27.4813,27.4969,27.4347,27.4425,45700.0
2009-05-14 14:50:00,35.3,35.31,35.26,35.29,46800.0,27.4425,27.4502,27.4114,27.4347,46800.0
2009-05-14 15:00:00,35.3,35.33,35.24,35.29,141300.0,27.4425,27.4658,27.3958,27.4347,141300.0
2009-05-14 15:10:00,35.28,35.34,35.24,35.32,310300.0,27.4269,27.4735,27.3958,27.458,310300.0
2009-05-14 15:20:00,35.32,35.34,35.28,35.31,98600.0,27.458,27.4735,27.4269,27.4502,98600.0
2009-05-14 15:30:00,35.3,35.3,35.11,35.11,112300.0,27.4425,27.4425,27.2947,27.2947,112300.0
2009-05-14 15:40:00,35.12,35.28,35.12,35.28,125600.0,27.3025,27.4269,27.3025,27.4269,125600.0
2009-05-14 15:50:00,35.28,35.3,35.12,35.18,337400.0,27.4269,27.4425,27.3025,27.3492,337400.0
2009-05-15 09:30:00,35.12,35.33,35.02,35.18,213000.0,27.3025,27.4658,27.2248,27.3492,213000.0
2009-05-15 09:40:00,35.18,35.27,35.07,35.27,81700.0,27.3492,27.4191,27.2636,27.4191,81700.0
2009-05-15 09:50:00,35.27,35.33,35.21,35.22,61200.0,27.4191,27.4658,27.3725,27.3803,61200.0
2009-05-15 10:00:00,35.22,35.22,35.08,35.18,31000.0,27.3803,27.3803,27.2714,27.3492,31000.0
2009-05-15 10:10:00,35.19,35.21,35.1,35.19,70000.0,27.3569,27.3725,27.287,27.3569,70000.0
2009-05-15 10:20:00,35.19,35.28,35.16,35.26,54600.0,27.3569,27.4269,27.3336,27.4114,54600.0
2009-05-15 10:30:00,35.25,35.48,35.23,35.48,51200.0,27.4036,27.5824,27.388,27.5824,51200.0
2009-05-15 10:40:00,35.48,35.49,35.41,35.45,70900.0,27.5824,27.5902,27.528,27.5591,70900.0
2009-05-15 10:50:00,35.46,35.47,35.35,35.35,71200.0,27.5668,27.5746,27.4813,27.4813,71200.0
2009-05-15 11:00:00,35.35,35.38,35.32,35.33,46300.0,27.4813,27.5046,27.458,27.4658,46300.0
2009-05-15 11:10:00,35.33,35.39,35.32,35.35,46700.0,27.4658,27.5124,27.458,27.4813,46700.0
2009-05-15 11:20:00,35.36,35.37,35.24,35.27,51500.0,27.4891,27.4969,27.3958,27.4191,51500.0
2009-05-15 11:30:00,35.28,35.32,35.22,35.22,96900.0,27.4269,27.458,27.3803,27.3803,96900.0
2009-05-15 11:40:00,35.21,35.21,35.12,35.14,53800.0,27.3725,27.3725,27.3025,27.3181,53800.0
2009-05-15 11:50:00,35.13,35.13,34.97,34.97,22800.0,27.3103,27.3103,27.1859,27.1859,22800.0
2009-05-15 12:00:00,34.97,35.04,34.94,35.03,36700.0,27.1859,27.2403,27.1626,27.2326,36700.0
2009-05-15 12:10:00,35.03,35.06,34.97,34.97,342800.0,27.2326,27.2559,27.1859,27.1859,342800.0
2009-05-15 12:20:00,34.98,35.0,34.93,34.98,140800.0,27.1937,27.2092,27.1548,27.1937,140800.0
2009-05-15 12:30:00,34.98,34.99,34.93,34.98,37000.0,27.1937,27.2015,27.1548,27.1937,37000.0
2009-05-15 12:40:00,34.97,34.98,34.92,34.93,120900.0,27.1859,27.1937,27.147,27.1548,120900.0
2009-05-15 12:50:00,34.93,34.96,34.88,34.89,109900.0,27.1548,27.1781,27.1159,27.1237,109900.0
2009-05-15 13:00:00,34.88,34.94,34.87,34.94,24100.0,27.1159,27.1626,27.1082,27.1626,24100.0
2009-05-15 13:10:00,34.92,34.99,34.87,34.98,64900.0,27.147,27.2015,27.1082,27.1937,64900.0
2009-05-15 13:20:00,34.98,34.98,34.86,34.88,66800.0,27.1937,27.1937,27.1004,27.1159,66800.0
2009-05-15 13:30:00,34.88,34.91,34.83,34.87,51800.0,27.1159,27.1393,27.0771,27.1082,51800.0
2009-05-15 13:40:00,34.86,34.89,34.82,34.89,22200.0,27.1004,27.1237,27.0693,27.1237,22200.0
2009-05-15 13:50:00,34.89,34.9,34.86,34.88,33200.0,27.1237,27.1315,27.1004,27.1159,33200.0
2009-05-15 14:00:00,34.88,34.88,34.76,34.84,101800.0,27.1159,27.1159,27.0227,27.0848,101800.0
2009-05-15 14:10:00,34.84,34.86,34.8,34.86,61200.0,27.0848,27.1004,27.0537,27.1004,61200.0
2009-05-15 14:20:00,34.86,34.9,34.81,34.83,92800.0,27.1004,27.1315,27.0615,27.0771,92800.0
2009-05-15 14:30:00,34.84,34.84,34.76,34.79,37000.0,27.0848,27.0848,27.0227,27.046,37000.0
2009-05-15 14:40:00,34.78,34.79,34.65,34.7,109000.0,27.0382,27.046,26.9371,26.976,109000.0
2009-05-15 14:50:00,34.7,34.74,34.67,34.72,70700.0,26.976,27.0071,26.9527,26.9916,70700.0
2009-05-15 15:00:00,34.71,34.72,34.58,34.67,140600.0,26.9838,26.9916,26.8827,26.9527,140600.0
2009-05-15 15:10:00,34.66,34.77,34.65,34.7,91500.0,26.9449,27.0304,26.9371,26.976,91500.0
2009-05-15 15:20:00,34.69,34.9,34.68,34.89,191800.0,26.9682,27.1315,26.9605,27.1237,191800.0
2009-05-15 15:30:00,34.88,34.9,34.79,34.81,92400.0,27.1159,27.1315,27.046,27.0615,92400.0
2009-05-15 15:40:00,34.8,34.94,34.78,34.89,184000.0,27.0537,27.1626,27.0382,27.1237,184000.0
2009-05-15 15:50:00,34.89,34.9,34.77,34.78,279700.0,27.1237,27.1315,27.0304,27.0382,279700.0
2009-05-18 09:30:00,35.63,35.93,35.63,35.83,77700.0,27.699,27.9322,27.699,27.8545,77700.0
2009-05-18 09:40:00,35.81,35.94,35.72,35.91,176000.0,27.8389,27.94,27.769,27.9167,176000.0
2009-05-18 09:50:00,35.93,36.01,35.89,35.9,105200.0,27.9322,27.9944,27.9011,27.9089,105200.0
2009-05-18 10:00:00,35.9,35.95,35.83,35.86,86900.0,27.9089,27.9478,27.8545,27.8778,86900.0
2009-05-18 10:10:00,35.85,35.88,35.77,35.86,89400.0,27.87,27.8933,27.8078,27.8778,89400.0
2009-05-18 10:20:00,35.87,35.98,35.87,35.91,107000.0,27.8856,27.9711,27.8856,27.9167,107000.0
2009-05-18 10:30:00,35.91,35.97,35.87,35.91,136500.0,27.9167,27.9633,27.8856,27.9167,136500.0
2009-05-18 10:40:00,35.91,36.05,35.86,36.01,218300.0,27.9167,28.0255,27.8778,27.9944,218300.0
2009-05-18 10:50:00,36.02,36.04,35.97,36.0,107100.0,28.0022,28.0177,27.9633,27.9866,107100.0
2009-05-18 11:00:00,35.99,36.03,35.95,35.97,104500.0,27.9789,28.01,27.9478,27.9633,104500.0
2009-05-18 11:10:00,35.96,36.03,35.94,35.97,56700.0,27.9555,28.01,27.94,27.9633,56700.0
2009-05-18 11:20:00,35.97,35.98,35.95,35.95,35900.0,27.9633,27.9711,27.9478,27.9478,35900.0
2009-05-18 11:30:00,35.95,36.01,35.94,36.01,96100.0,27.9478,27.9944,27.94,27.9944,96100.0
2009-05-18 11:40:00,36.01,36.12,35.98,36.04,82400.0,27.9944,28.0799,27.9711,28.0177,82400.0
2009-05-18 11:50:00,36.02,36.06,35.97,35.98,125400.0,28.0022,28.0333,27.9633,27.9711,125400.0
2009-05-18 12:00:00,35.97,36.01,35.97,35.99,21600.0,27.9633,27.9944,27.9633,27.9789,21600.0
2009-05-18 12:10:00,35.98,36.04,35.96,35.98,84000.0,27.9711,28.0177,27.9555,27.9711,84000.0
2009-05-18 12:20:00,35.98,36.07,35.97,36.07,77100.0,27.9711,28.0411,27.9633,28.0411,77100.0
2009-05-18 12:30:00,36.07,36.08,36.05,36.07,43700.0,28.0411,28.0488,28.0255,28.0411,43700.0
2009-05-18 12:40:00,36.08,36.26,36.08,36.22,179200.0,28.0488,28.1888,28.0488,28.1577,179200.0
2009-05-18 12:50:00,36.22,36.25,36.18,36.21,127400.0,28.1577,28.181,28.1266,28.1499,127400.0
2009-05-18 13:00:00,36.2,36.21,36.12,36.13,42100.0,28.1421,28.1499,28.0799,28.0877,42100.0
2009-05-18 13:10:00,36.13,36.21,36.13,36.2,89900.0,28.0877,28.1499,28.0877,28.1421,89900.0
2009-05-18 13:20:00,36.2,36.25,36.18,36.25,75800.0,28.1421,28.181,28.1266,28.181,75800.0
2009-05-18 13:30:00,36.25,36.25,36.22,36.24,66600.0,28.181,28.181,28.1577,28.1732,66600.0
2009-05-18 13:40:00,36.23,36.23,36.17,36.17,152200.0,28.1654,28.1654,28.1188,28.1188,152200.0
2009-05-18 13:50:00,36.17,36.22,36.16,36.17,41800.0,28.1188,28.1577,28.111,28.1188,41800.0
2009-05-18 14:00:00,36.17,36.21,36.15,36.21,43800.0,28.1188,28.1499,28.1032,28.1499,43800.0
2009-05-18 14:10:00,36.2,36.24,36.18,36.2,83500.0,28.1421,28.1732,28.1266,28.1421,83500.0
2009-05-18 14:20:00,36.19,36.22,36.16,36.16,40800.0,28.1343,28.1577,28.111,28.111,40800.0
2009-05-18 14:30:00,36.16,36.23,36.16,36.22,44300.0,28.111,28.1654,28.111,28.1577,44300.0
2009-05-18 14:40:00,36.22,36.35,36.16,36.34,103500.0,28.1577,28.2587,28.111,28.251,103500.0
2009-05-18 14:50:00,36.34,36.35,36.32,36.32,198700.0,28.251,28.2587,28.2354,28.2354,198700.0
2009-05-18 15:00:00,36.32,36.34,36.27,36.33,74500.0,28.2354,28.251,28.1965,28.2432,74500.0
2009-05-18 15:10:00,36.33,36.35,36.25,36.32,174400.0,28.2432,28.2587,28.181,28.2354,174400.0
2009-05-18 15:20:00,36.31,36.33,36.27,36.28,94500.0,28.2276,28.2432,28.1965,28.2043,94500.0
2009-05-18 15:30:00,36.28,36.45,36.26,36.4,324400.0,28.2043,28.3365,28.1888,28.2976,324400.0
2009-05-18 15:40:00,36.39,36.47,36.34,36.46,277000.0,28.2898,28.352,28.251,28.3442,277000.0
2009-05-18 15:50:00,36.46,36.55,36.41,36.54,879400.0,28.3442,28.4142,28.3054,28.4064,879400.0
2009-05-19 09:30:00,36.74,36.89,36.2,36.66,200800.0,28.5619,28.6785,28.1421,28.4997,200800.0
2009-05-19 09:40:00,36.66,36.74,36.6,36.65,169300.0,28.4997,28.5619,28.4531,28.4919,169300.0
2009-05-19 09:50:00,36.65,36.65,36.52,36.54,118000.0,28.4919,28.4919,28.3909,28.4064,118000.0
2009-05-19 10:00:00,36.53,36.61,36.51,36.61,44700.0,28.3987,28.4609,28.3831,28.4609,44700.0
2009-05-19 10:10:00,36.61,36.69,36.58,36.69,62800.0,28.4609,28.523,28.4375,28.523,62800.0
2009-05-19 10:20:00,36.68,36.88,36.63,36.88,64900.0,28.5153,28.6708,28.4764,28.6708,64900.0
2009-05-19 10:30:00,36.89,37.02,36.87,37.01,450000.0,28.6785,28.7796,28.663,28.7718,450000.0
2009-05-19 10:40:00,37.01,37.02,36.96,36.98,89400.0,28.7718,28.7796,28.7329,28.7485,89400.0
2009-05-19 10:50:00,36.99,37.0,36.91,36.94,84800.0,28.7563,28.764,28.6941,28.7174,84800.0
2009-05-19 11:00:00,36.94,37.06,36.88,36.9,211300.0,28.7174,28.8107,28.6708,28.6863,211300.0
2009-05-19 11:10:00,36.89,36.9,36.85,36.88,39300.0,28.6785,28.6863,28.6474,28.6708,39300.0
2009-05-19 11:20:00,36.89,36.97,36.88,36.97,200000.0,28.6785,28.7407,28.6708,28.7407,200000.0
2009-05-19 11:30:00,36.98,37.03,36.94,36.94,282400.0,28.7485,28.7874,28.7174,28.7174,282400.0
2009-05-19 11:40:00,36.94,37.02,36.93,37.02,81800.0,28.7174,28.7796,28.7096,28.7796,81800.0
2009-05-19 11:50:00,37.02,37.03,36.94,36.95,89300.0,28.7796,28.7874,28.7174,28.7252,89300.0
2009-05-19 12:00:00,36.96,36.98,36.91,36.92,59200.0,28.7329,28.7485,28.6941,28.7018,59200.0
2009-05-19 12:10:00,36.93,36.99,36.92,36.98,71000.0,28.7096,28.7563,28.7018,28.7485,71000.0
2009-05-19 12:20:00,36.99,37.04,36.95,37.02,46700.0,28.7563,28.7951,28.7252,28.7796,46700.0
2009-05-19 12:30:00,37.03,37.03,36.92,36.93,49600.0,28.7874,28.7874,28.7018,28.7096,49600.0
2009-05-19 12:40:00,36.94,36.97,36.92,36.94,34100.0,28.7174,28.7407,28.7018,28.7174,34100.0
2009-05-19 12:50:00,36.94,36.94,36.88,36.9,50800.0,28.7174,28.7174,28.6708,28.6863,50800.0
2009-05-19 13:00:00,36.9,37.0,36.89,37.0,25600.0,28.6863,28.764,28.6785,28.764,25600.0
2009-05-19 13:10:00,37.01,37.05,36.97,36.98,52300.0,28.7718,28.8029,28.7407,28.7485,52300.0
2009-05-19 13:20:00,36.98,37.08,36.98,37.03,38100.0,28.7485,28.8262,28.7485,28.7874,38100.0
2009-05-19 13:30:00,37.04,37.06,36.98,37.01,41800.0,28.7951,28.8107,28.7485,28.7718,41800.0
2009-05-19 13:40:00,37.02,37.05,36.98,37.03,34700.0,28.7796,28.8029,28.7485,28.7874,34700.0
2009-05-19 13:50:00,37.03,37.04,36.98,37.04,36800.0,28.7874,28.7951,28.7485,28.7951,36800.0
2009-05-19 14:00:00,37.04,37.05,36.96,37.03,42700.0,28.7951,28.8029,28.7329,28.7874,42700.0
2009-05-19 14:10:00,37.03,37.04,36.99,37.03,22400.0,28.7874,28.7951,28.7563,28.7874,22400.0
2009-05-19 14:20:00,37.04,37.11,37.04,37.1,24300.0,28.7951,28.8496,28.7951,28.8418,24300.0
2009-05-19 14:30:00,37.1,37.15,37.08,37.1,39000.0,28.8418,28.8807,28.8262,28.8418,39000.0
2009-05-19 14:40:00,37.1,37.17,37.08,37.14,76400.0,28.8418,28.8962,28.8262,28.8729,76400.0
2009-05-19 14:50:00,37.15,37.16,37.1,37.11,41200.0,28.8807,28.8884,28.8418,28.8496,41200.0
2009-05-19 15:00:00,37.11,37.14,37.1,37.1,54600.0,28.8496,28.8729,28.8418,28.8418,54600.0
2009-05-19 15:10:00,37.1,37.11,37.01,37.03,36300.0,28.8418,28.8496,28.7718,28.7874,36300.0
2009-05-19 15:20:00,37.03,37.1,37.03,37.08,58400.0,28.7874,28.8418,28.7874,28.8262,58400.0
2009-05-19 15:30:00,37.08,37.08,36.93,36.98,91700.0,28.8262,28.8262,28.7096,28.7485,91700.0
2009-05-19 15:40:00,36.98,36.99,36.89,36.89,174900.0,28.7485,28.7563,28.6785,28.6785,174900.0
2009-05-19 15:50:00,36.89,36.95,36.65,36.72,324400.0,28.6785,28.7252,28.4919,28.5464,324400.0
2009-05-20 09:30:00,37.38,37.38,36.9,37.02,57500.0,29.0595,29.0595,28.6863,28.7796,57500.0
2009-05-20 09:40:00,37.03,37.29,37.01,37.26,130300.0,28.7874,28.9895,28.7718,28.9662,130300.0
2009-05-20 09:50:00,37.27,37.38,37.25,37.37,212000.0,28.9739,29.0595,28.9584,29.0517,212000.0
2009-05-20 10:00:00,37.37,37.5,37.37,37.46,120500.0,29.0517,29.1527,29.0517,29.1216,120500.0
2009-05-20 10:10:00,37.46,37.61,37.39,37.59,212800.0,29.1216,29.2383,29.0672,29.2227,212800.0
2009-05-20 10:20:00,37.59,37.65,37.51,37.51,128900.0,29.2227,29.2694,29.1605,29.1605,128900.0
2009-05-20 10:30:00,37.51,37.59,37.5,37.53,45000.0,29.1605,29.2227,29.1527,29.1761,45000.0
2009-05-20 10:40:00,37.54,37.59,37.52,37.55,62000.0,29.1838,29.2227,29.1683,29.1916,62000.0
2009-05-20 10:50:00,37.56,37.6,37.52,37.54,113200.0,29.1994,29.2305,29.1683,29.1838,113200.0
2009-05-20 11:00:00,37.53,37.56,37.48,37.49,111400.0,29.1761,29.1994,29.1372,29.145,111400.0
2009-05-20 11:10:00,37.47,37.52,37.44,37.46,26700.0,29.1294,29.1683,29.1061,29.1216,26700.0
2009-05-20 11:20:00,37.46,37.49,37.35,37.4,252400.0,29.1216,29.145,29.0361,29.075,252400.0
2009-05-20 11:30:00,37.4,37.56,37.4,37.55,103600.0,29.075,29.1994,29.075,29.1916,103600.0
2009-05-20 11:40:00,37.55,37.56,37.51,37.51,96400.0,29.1916,29.1994,29.1605,29.1605,96400.0
2009-05-20 11:50:00,37.51,37.53,37.33,37.36,61600.0,29.1605,29.1761,29.0206,29.0439,61600.0
2009-05-20 12:00:00,37.36,37.38,37.29,37.3,82700.0,29.0439,29.0595,28.9895,28.9973,82700.0
2009-05-20 12:10:00,37.3,37.37,37.28,37.36,35600.0,28.9973,29.0517,28.9817,29.0439,35600.0
2009-05-20 12:20:00,37.35,37.37,37.31,37.34,29100.0,29.0361,29.0517,29.005,29.0284,29100.0
2009-05-20 12:30:00,37.34,37.37,37.23,37.27,30300.0,29.0284,29.0517,28.9428,28.9739,30300.0
2009-05-20 12:40:00,37.28,37.31,37.24,37.29,34600.0,28.9817,29.005,28.9506,28.9895,34600.0
2009-05-20 12:50:00,37.3,37.31,37.19,37.19,32200.0,28.9973,29.005,28.9117,28.9117,32200.0
2009-05-20 13:00:00,37.18,37.25,37.15,37.22,29200.0,28.904,28.9584,28.8807,28.9351,29200.0
2009-05-20 13:10:00,37.22,37.28,37.21,37.23,21900.0,28.9351,28.9817,28.9273,28.9428,21900.0
2009-05-20 13:20:00,37.23,37.32,37.18,37.32,20500.0,28.9428,29.0128,28.904,29.0128,20500.0
2009-05-20 13:30:00,37.31,37.43,37.28,37.42,87200.0,29.005,29.0983,28.9817,29.0906,87200.0
2009-05-20 13:40:00,37.42,37.5,37.42,37.47,40800.0,29.0906,29.1527,29.0906,29.1294,40800.0
2009-05-20 13:50:00,37.47,37.48,37.44,37.47,37600.0,29.1294,29.1372,29.1061,29.1294,37600.0
2009-05-20 14:00:00,37.47,37.47,37.27,37.35,90100.0,29.1294,29.1294,28.9739,29.0361,90100.0
2009-05-20 14:10:00,37.35,37.47,37.32,37.47,97600.0,29.0361,29.1294,29.0128,29.1294,97600.0
2009-05-20 14:20:00,37.49,37.52,37.44,37.47,71700.0,29.145,29.1683,29.1061,29.1294,71700.0
2009-05-20 14:30:00,37.47,37.47,37.28,37.36,68800.0,29.1294,29.1294,28.9817,29.0439,68800.0
2009-05-20 14:40:00,37.37,37.45,37.37,37.43,51900.0,29.0517,29.1139,29.0517,29.0983,51900.0
2009-05-20 14:50:00,37.43,37.47,37.36,37.39,51300.0,29.0983,29.1294,29.0439,29.0672,51300.0
2009-05-20 15:00:00,37.38,37.39,37.25,37.25,56400.0,29.0595,29.0672,28.9584,28.9584,56400.0
2009-05-20 15:10:00,37.25,37.26,37.1,37.13,116400.0,28.9584,28.9662,28.8418,28.8651,116400.0
2009-05-20 15:20:00,37.13,37.13,37.01,37.06,72800.0,28.8651,28.8651,28.7718,28.8107,72800.0
2009-05-20 15:30:00,37.06,37.13,36.98,37.07,100000.0,28.8107,28.8651,28.7485,28.8185,100000.0
2009-05-20 15:40:00,37.09,37.09,36.85,36.91,117800.0,28.834,28.834,28.6474,28.6941,117800.0
2009-05-20 15:50:00,36.91,36.98,36.85,36.95,193800.0,28.6941,28.7485,28.6474,28.7252,193800.0
2009-05-21 09:30:00,36.17,36.17,35.94,36.03,41600.0,28.1188,28.1188,27.94,28.01,41600.0
2009-05-21 09:40:00,36.0,36.24,35.99,36.15,137000.0,27.9866,28.1732,27.9789,28.1032,137000.0
2009-05-21 09:50:00,36.18,36.21,36.08,36.08,34800.0,28.1266,28.1499,28.0488,28.0488,34800.0
2009-05-21 10:00:00,36.07,36.19,36.0,36.17,121700.0,28.0411,28.1343,27.9866,28.1188,121700.0
2009-05-21 10:10:00,36.16,36.17,35.95,35.97,44800.0,28.111,28.1188,27.9478,27.9633,44800.0
2009-05-21 10:20:00,35.96,36.0,35.87,35.88,116800.0,27.9555,27.9866,27.8856,27.8933,116800.0
2009-05-21 10:30:00,35.88,35.9,35.81,35.82,64100.0,27.8933,27.9089,27.8389,27.8467,64100.0
2009-05-21 10:40:00,35.81,35.88,35.81,35.83,51000.0,27.8389,27.8933,27.8389,27.8545,51000.0
2009-05-21 10:50:00,35.82,35.82,35.68,35.69,78700.0,27.8467,27.8467,27.7379,27.7456,78700.0
2009-05-21 11:00:00,35.69,35.72,35.65,35.67,162600.0,27.7456,27.769,27.7145,27.7301,162600.0
2009-05-21 11:10:00,35.66,35.81,35.66,35.81,73000.0,27.7223,27.8389,27.7223,27.8389,73000.0
2009-05-21 11:20:00,35.81,35.84,35.81,35.83,44900.0,27.8389,27.8622,27.8389,27.8545,44900.0
2009-05-21 11:30:00,35.83,35.89,35.78,35.88,50900.0,27.8545,27.9011,27.8156,27.8933,50900.0
2009-05-21 11:40:00,35.88,35.93,35.79,35.81,103200.0,27.8933,27.9322,27.8234,27.8389,103200.0
2009-05-21 11:50:00,35.81,35.93,35.79,35.92,89400.0,27.8389,27.9322,27.8234,27.9244,89400.0
2009-05-21 12:00:00,35.92,35.98,35.92,35.96,69800.0,27.9244,27.9711,27.9244,27.9555,69800.0
2009-05-21 12:10:00,35.96,35.98,35.85,35.86,29000.0,27.9555,27.9711,27.87,27.8778,29000.0
2009-05-21 12:20:00,35.86,35.86,35.8,35.84,24200.0,27.8778,27.8778,27.8312,27.8622,24200.0
2009-05-21 12:30:00,35.83,35.93,35.82,35.91,23100.0,27.8545,27.9322,27.8467,27.9167,23100.0
2009-05-21 12:40:00,35.91,35.91,35.83,35.89,31300.0,27.9167,27.9167,27.8545,27.9011,31300.0
2009-05-21 12:50:00,35.9,35.99,35.89,35.98,50600.0,27.9089,27.9789,27.9011,27.9711,50600.0
2009-05-21 13:00:00,35.97,36.11,35.97,36.01,102400.0,27.9633,28.0721,27.9633,27.9944,102400.0
2009-05-21 13:10:00,36.01,36.03,35.95,35.95,15800.0,27.9944,28.01,27.9478,27.9478,15800.0
2009-05-21 13:20:00,35.95,35.96,35.9,35.92,21800.0,27.9478,27.9555,27.9089,27.9244,21800.0
2009-05-21 13:30:00,35.93,35.94,35.88,35.88,40700.0,27.9322,27.94,27.8933,27.8933,40700.0
2009-05-21 13:40:00,35.89,35.98,35.88,35.96,33900.0,27.9011,27.9711,27.8933,27.9555,33900.0
2009-05-21 13:50:00,35.96,35.97,35.84,35.87,152800.0,27.9555,27.9633,27.8622,27.8856,152800.0
2009-05-21 14:00:00,35.87,35.95,35.75,35.77,69600.0,27.8856,27.9478,27.7923,27.8078,69600.0
2009-05-21 14:10:00,35.77,35.77,35.64,35.7,165800.0,27.8078,27.8078,27.7068,27.7534,165800.0
2009-05-21 14:20:00,35.71,35.74,35.66,35.72,27300.0,27.7612,27.7845,27.7223,27.769,27300.0
2009-05-21 14:30:00,35.72,35.77,35.68,35.71,95200.0,27.769,27.8078,27.7379,27.7612,95200.0
2009-05-21 14:40:00,35.71,35.72,35.61,35.61,77400.0,27.7612,27.769,27.6834,27.6834,77400.0
2009-05-21 14:50:00,35.62,35.64,35.59,35.63,64500.0,27.6912,27.7068,27.6679,27.699,64500.0
2009-05-21 15:00:00,35.63,35.73,35.62,35.65,90000.0,27.699,27.7767,27.6912,27.7145,90000.0
2009-05-21 15:10:00,35.65,35.74,35.64,35.71,50600.0,27.7145,27.7845,27.7068,27.7612,50600.0
2009-05-21 15:20:00,35.71,35.71,35.61,35.67,41500.0,27.7612,27.7612,27.6834,27.7301,41500.0
2009-05-21 15:30:00,35.68,35.88,35.68,35.84,74000.0,27.7379,27.8933,27.7379,27.8622,74000.0
2009-05-21 15:40:00,35.83,35.95,35.76,35.86,123500.0,27.8545,27.9478,27.8001,27.8778,123500.0
2009-05-21 15:50:00,35.86,36.0,35.81,35.92,199300.0,27.8778,27.9866,27.8389,27.9244,199300.0
2009-05-22 09:30:00,36.11,36.14,35.92,36.0,83600.0,28.0721,28.0955,27.9244,27.9866,83600.0
2009-05-22 09:40:00,36.0,36.0,35.8,35.87,62300.0,27.9866,27.9866,27.8312,27.8856,62300.0
2009-05-22 09:50:00,35.85,36.01,35.82,35.97,71100.0,27.87,27.9944,27.8467,27.9633,71100.0
2009-05-22 10:00:00,35.98,36.02,35.9,35.95,48600.0,27.9711,28.0022,27.9089,27.9478,48600.0
2009-05-22 10:10:00,35.96,36.09,35.93,36.06,42300.0,27.9555,28.0566,27.9322,28.0333,42300.0
2009-05-22 10:20:00,36.05,36.15,36.04,36.08,48200.0,28.0255,28.1032,28.0177,28.0488,48200.0
2009-05-22 10:30:00,36.08,36.08,35.99,36.0,27100.0,28.0488,28.0488,27.9789,27.9866,27100.0
2009-05-22 10:40:00,35.99,36.16,35.99,36.13,32200.0,27.9789,28.111,27.9789,28.0877,32200.0
2009-05-22 10:50:00,36.15,36.17,36.11,36.15,24300.0,28.1032,28.1188,28.0721,28.1032,24300.0
2009-05-22 11:00:00,36.15,36.19,36.09,36.19,66300.0,28.1032,28.1343,28.0566,28.1343,66300.0
2009-05-22 11:10:00,36.19,36.2,36.13,36.15,69200.0,28.1343,28.1421,28.0877,28.1032,69200.0
2009-05-22 11:20:00,36.16,36.17,36.08,36.09,8700.0,28.111,28.1188,28.0488,28.0566,8700.0
2009-05-22 11:30:00,36.11,36.13,36.08,36.09,54700.0,28.0721,28.0877,28.0488,28.0566,54700.0
2009-05-22 11:40:00,36.08,36.11,36.07,36.11,21800.0,28.0488,28.0721,28.0411,28.0721,21800.0
2009-05-22 11:50:00,36.11,36.12,36.02,36.06,45400.0,28.0721,28.0799,28.0022,28.0333,45400.0
2009-05-22 12:00:00,36.07,36.11,36.03,36.09,41100.0,28.0411,28.0721,28.01,28.0566,41100.0
2009-05-22 12:10:00,36.08,36.14,36.02,36.04,11400.0,28.0488,28.0955,28.0022,28.0177,11400.0
2009-05-22 12:20:00,36.05,36.06,35.94,35.94,30400.0,28.0255,28.0333,27.94,27.94,30400.0
2009-05-22 12:30:00,35.94,35.95,35.92,35.95,18800.0,27.94,27.9478,27.9244,27.9478,18800.0
2009-05-22 12:40:00,36.0,36.03,35.98,35.98,14900.0,27.9866,28.01,27.9711,27.9711,14900.0
2009-05-22 12:50:00,35.99,36.08,35.99,36.07,40900.0,27.9789,28.0488,27.9789,28.0411,40900.0
2009-05-22 13:00:00,36.07,36.13,36.06,36.07,66500.0,28.0411,28.0877,28.0333,28.0411,66500.0
2009-05-22 13:10:00,36.08,36.11,36.05,36.11,56200.0,28.0488,28.0721,28.0255,28.0721,56200.0
2009-05-22 13:20:00,36.1,36.19,36.1,36.14,20100.0,28.0644,28.1343,28.0644,28.0955,20100.0
2009-05-22 13:30:00,36.12,36.13,36.01,36.06,23000.0,28.0799,28.0877,27.9944,28.0333,23000.0
2009-05-22 13:40:00,36.05,36.17,36.05,36.12,17000.0,28.0255,28.1188,28.0255,28.0799,17000.0
2009-05-22 13:50:00,36.13,36.17,36.08,36.17,14200.0,28.0877,28.1188,28.0488,28.1188,14200.0
2009-05-22 14:00:00,36.18,36.21,36.15,36.19,34700.0,28.1266,28.1499,28.1032,28.1343,34700.0
2009-05-22 14:10:00,36.18,36.19,36.11,36.11,38700.0,28.1266,28.1343,28.0721,28.0721,38700.0
2009-05-22 14:20:00,36.11,36.16,36.1,36.14,26500.0,28.0721,28.111,28.0644,28.0955,26500.0
2009-05-22 14:30:00,36.14,36.17,36.13,36.16,16600.0,28.0955,28.1188,28.0877,28.111,16600.0
2009-05-22 14:40:00,36.17,36.2,36.13,36.13,12200.0,28.1188,28.1421,28.0877,28.0877,12200.0
2009-05-22 14:50:00,36.13,36.16,36.1,36.16,30900.0,28.0877,28.111,28.0644,28.111,30900.0
2009-05-22 15:00:00,36.16,36.16,36.1,36.11,30300.0,28.111,28.111,28.0644,28.0721,30300.0
2009-05-22 15:10:00,36.11,36.23,36.07,36.09,105000.0,28.0721,28.1654,28.0411,28.0566,105000.0
2009-05-22 15:20:00,36.08,36.1,36.03,36.04,59200.0,28.0488,28.0644,28.01,28.0177,59200.0
2009-05-22 15:30:00,36.03,36.14,36.02,36.09,25700.0,28.01,28.0955,28.0022,28.0566,25700.0
2009-05-22 15:40:00,36.1,36.13,36.01,36.06,173900.0,28.0644,28.0877,27.9944,28.0333,173900.0
2009-05-22 15:50:00,36.05,36.07,35.92,35.94,243700.0,28.0255,28.0411,27.9244,27.94,243700.0
2009-05-26 09:30:00,34.57,34.7,34.32,34.4,157200.0,26.8749,26.976,26.6806,26.7428,157200.0
2009-05-26 09:40:00,34.4,34.59,34.39,34.54,141000.0,26.7428,26.8905,26.735,26.8516,141000.0
2009-05-26 09:50:00,34.54,34.68,34.54,34.66,164900.0,26.8516,26.9605,26.8516,26.9449,164900.0
2009-05-26 10:00:00,34.68,34.96,34.67,34.88,336700.0,26.9605,27.1781,26.9527,27.1159,336700.0
2009-05-26 10:10:00,34.88,35.12,34.87,35.09,339500.0,27.1159,27.3025,27.1082,27.2792,339500.0
2009-05-26 10:20:00,35.1,35.11,35.0,35.09,191700.0,27.287,27.2947,27.2092,27.2792,191700.0
2009-05-26 10:30:00,35.1,35.22,35.08,35.17,219700.0,27.287,27.3803,27.2714,27.3414,219700.0
2009-05-26 10:40:00,35.17,35.21,35.11,35.12,192200.0,27.3414,27.3725,27.2947,27.3025,192200.0
2009-05-26 10:50:00,35.12,35.2,35.11,35.12,85700.0,27.3025,27.3647,27.2947,27.3025,85700.0
2009-05-26 11:00:00,35.13,35.16,35.09,35.11,167000.0,27.3103,27.3336,27.2792,27.2947,167000.0
2009-05-26 11:10:00,35.11,35.16,35.09,35.14,91500.0,27.2947,27.3336,27.2792,27.3181,91500.0
2009-05-26 11:20:00,35.14,35.2,35.13,35.19,142500.0,27.3181,27.3647,27.3103,27.3569,142500.0
2009-05-26 11:30:00,35.18,35.21,35.16,35.16,39600.0,27.3492,27.3725,27.3336,27.3336,39600.0
2009-05-26 11:40:00,35.18,35.27,35.18,35.22,66000.0,27.3492,27.4191,27.3492,27.3803,66000.0
2009-05-26 11:50:00,35.23,35.26,35.22,35.23,91400.0,27.388,27.4114,27.3803,27.388,91400.0
2009-05-26 12:00:00,35.23,35.23,35.15,35.16,19300.0,27.388,27.388,27.3258,27.3336,19300.0
2009-05-26 12:10:00,35.15,35.21,35.15,35.18,27700.0,27.3258,27.3725,27.3258,27.3492,27700.0
2009-05-26 12:20:00,35.19,35.26,35.19,35.25,22100.0,27.3569,27.4114,27.3569,27.4036,22100.0
2009-05-26 12:30:00,35.24,35.24,35.19,35.21,27700.0,27.3958,27.3958,27.3569,27.3725,27700.0
2009-05-26 12:40:00,35.2,35.27,35.17,35.27,35300.0,27.3647,27.4191,27.3414,27.4191,35300.0
2009-05-26 12:50:00,35.26,35.36,35.25,35.31,44400.0,27.4114,27.4891,27.4036,27.4502,44400.0
2009-05-26 13:00:00,35.31,35.38,35.29,35.37,99600.0,27.4502,27.5046,27.4347,27.4969,99600.0
2009-05-26 13:10:00,35.38,35.38,35.31,35.31,48000.0,27.5046,27.5046,27.4502,27.4502,48000.0
2009-05-26 13:20:00,35.31,35.31,35.26,35.28,28700.0,27.4502,27.4502,27.4114,27.4269,28700.0
2009-05-26 13:30:00,35.28,35.29,35.23,35.26,49700.0,27.4269,27.4347,27.388,27.4114,49700.0
2009-05-26 13:40:00,35.26,35.35,35.24,35.31,44300.0,27.4114,27.4813,27.3958,27.4502,44300.0
2009-05-26 13:50:00,35.32,35.34,35.28,35.33,22100.0,27.458,27.4735,27.4269,27.4658,22100.0
2009-05-26 14:00:00,35.33,35.44,35.32,35.36,117200.0,27.4658,27.5513,27.458,27.4891,117200.0
2009-05-26 14:10:00,35.39,35.41,35.33,35.37,31900.0,27.5124,27.528,27.4658,27.4969,31900.0
2009-05-26 14:20:00,35.37,35.37,35.29,35.31,29500.0,27.4969,27.4969,27.4347,27.4502,29500.0
2009-05-26 14:30:00,35.31,35.38,35.29,35.33,41300.0,27.4502,27.5046,27.4347,27.4658,41300.0
2009-05-26 14:40:00,35.33,35.42,35.32,35.4,105000.0,27.4658,27.5357,27.458,27.5202,105000.0
2009-05-26 14:50:00,35.39,35.41,35.31,35.31,74500.0,27.5124,27.528,27.4502,27.4502,74500.0
2009-05-26 15:00:00,35.31,35.31,35.24,35.28,188700.0,27.4502,27.4502,27.3958,27.4269,188700.0
2009-05-26 15:10:00,35.29,35.33,35.18,35.22,181900.0,27.4347,27.4658,27.3492,27.3803,181900.0
2009-05-26 15:20:00,35.22,35.27,35.18,35.2,153000.0,27.3803,27.4191,27.3492,27.3647,153000.0
2009-05-26 15:30:00,35.2,35.35,35.18,35.31,373600.0,27.3647,27.4813,27.3492,27.4502,373600.0
2009-05-26 15:40:00,35.31,35.32,35.17,35.22,292200.0,27.4502,27.458,27.3414,27.3803,292200.0
2009-05-26 15:50:00,35.22,35.41,35.17,35.34,271100.0,27.3803,27.528,27.3414,27.4735,271100.0
2009-05-27 09:30:00,34.35,34.4,34.15,34.17,478900.0,26.7039,26.7428,26.5484,26.564,478900.0
2009-05-27 09:40:00,34.18,34.24,34.1,34.24,313100.0,26.5718,26.6184,26.5096,26.6184,313100.0
2009-05-27 09:50:00,34.24,34.33,34.21,34.25,341900.0,26.6184,26.6884,26.5951,26.6262,341900.0
2009-05-27 10:00:00,34.27,34.43,34.25,34.3,603200.0,26.6417,26.7661,26.6262,26.665,603200.0
2009-05-27 10:10:00,34.31,34.43,34.29,34.36,389600.0,26.6728,26.7661,26.6573,26.7117,389600.0
2009-05-27 10:20:00,34.35,34.54,34.35,34.49,230700.0,26.7039,26.8516,26.7039,26.8128,230700.0
2009-05-27 10:30:00,34.49,34.59,34.44,34.59,346100.0,26.8128,26.8905,26.7739,26.8905,346100.0
2009-05-27 10:40:00,34.59,34.63,34.51,34.51,217000.0,26.8905,26.9216,26.8283,26.8283,217000.0
2009-05-27 10:50:00,34.51,34.61,34.51,34.6,135300.0,26.8283,26.906,26.8283,26.8983,135300.0
2009-05-27 11:00:00,34.59,34.6,34.39,34.42,184400.0,26.8905,26.8983,26.735,26.7583,184400.0
2009-05-27 11:10:00,34.42,34.57,34.42,34.49,138500.0,26.7583,26.8749,26.7583,26.8128,138500.0
2009-05-27 11:20:00,34.48,34.49,34.42,34.45,84700.0,26.805,26.8128,26.7583,26.7817,84700.0
2009-05-27 11:30:00,34.45,34.54,34.42,34.52,130900.0,26.7817,26.8516,26.7583,26.8361,130900.0
2009-05-27 11:40:00,34.51,34.52,34.46,34.51,105300.0,26.8283,26.8361,26.7894,26.8283,105300.0
2009-05-27 11:50:00,34.5,34.53,34.45,34.51,109200.0,26.8205,26.8438,26.7817,26.8283,109200.0
2009-05-27 12:00:00,34.52,34.57,34.52,34.57,133200.0,26.8361,26.8749,26.8361,26.8749,133200.0
2009-05-27 12:10:00,34.57,34.65,34.53,34.63,188900.0,26.8749,26.9371,26.8438,26.9216,188900.0
2009-05-27 12:20:00,34.63,34.63,34.53,34.54,94100.0,26.9216,26.9216,26.8438,26.8516,94100.0
2009-05-27 12:30:00,34.54,34.54,34.5,34.51,97000.0,26.8516,26.8516,26.8205,26.8283,97000.0
2009-05-27 12:40:00,34.5,34.51,34.42,34.47,99900.0,26.8205,26.8283,26.7583,26.7972,99900.0
2009-05-27 12:50:00,34.47,34.48,34.35,34.37,77400.0,26.7972,26.805,26.7039,26.7195,77400.0
2009-05-27 13:00:00,34.37,34.45,34.37,34.42,37500.0,26.7195,26.7817,26.7195,26.7583,37500.0
2009-05-27 13:10:00,34.42,34.44,34.38,34.41,65800.0,26.7583,26.7739,26.7272,26.7506,65800.0
2009-05-27 13:20:00,34.42,34.44,34.39,34.4,93000.0,26.7583,26.7739,26.735,26.7428,93000.0
2009-05-27 13:30:00,34.4,34.4,34.23,34.24,76800.0,26.7428,26.7428,26.6106,26.6184,76800.0
2009-05-27 13:40:00,34.22,34.28,34.2,34.21,268200.0,26.6029,26.6495,26.5873,26.5951,268200.0
2009-05-27 13:50:00,34.2,34.27,34.13,34.27,225400.0,26.5873,26.6417,26.5329,26.6417,225400.0
2009-05-27 14:00:00,34.26,34.26,34.11,34.13,146600.0,26.6339,26.6339,26.5173,26.5329,146600.0
2009-05-27 14:10:00,34.13,34.19,34.1,34.11,93800.0,26.5329,26.5795,26.5096,26.5173,93800.0
2009-05-27 14:20:00,34.11,34.16,34.05,34.1,123500.0,26.5173,26.5562,26.4707,26.5096,123500.0
2009-05-27 14:30:00,34.1,34.16,34.1,34.15,96800.0,26.5096,26.5562,26.5096,26.5484,96800.0
2009-05-27 14:40:00,34.15,34.26,34.15,34.26,71400.0,26.5484,26.6339,26.5484,26.6339,71400.0
2009-05-27 14:50:00,34.26,34.29,34.18,34.19,65800.0,26.6339,26.6573,26.5718,26.5795,65800.0
2009-05-27 15:00:00,34.19,34.28,34.17,34.22,53300.0,26.5795,26.6495,26.564,26.6029,53300.0
2009-05-27 15:10:00,34.2,34.21,34.13,34.13,78000.0,26.5873,26.5951,26.5329,26.5329,78000.0
2009-05-27 15:20:00,34.13,34.13,33.82,33.85,321200.0,26.5329,26.5329,26.2919,26.3152,321200.0
2009-05-27 15:30:00,33.85,33.86,33.69,33.74,462300.0,26.3152,26.323,26.1908,26.2297,462300.0
2009-05-27 15:40:00,33.74,33.88,33.74,33.85,376500.0,26.2297,26.3385,26.2297,26.3152,376500.0
2009-05-27 15:50:00,33.85,33.94,33.75,33.87,524100.0,26.3152,26.3852,26.2375,26.3308,524100.0
2009-05-28 09:30:00,35.21,35.55,35.18,35.37,480600.0,27.3725,27.6368,27.3492,27.4969,480600.0
2009-05-28 09:40:00,35.38,35.45,35.33,35.33,161300.0,27.5046,27.5591,27.4658,27.4658,161300.0
2009-05-28 09:50:00,35.35,35.39,35.2,35.25,205200.0,27.4813,27.5124,27.3647,27.4036,205200.0
2009-05-28 10:00:00,35.25,35.25,35.05,35.09,338600.0,27.4036,27.4036,27.2481,27.2792,338600.0
2009-05-28 10:10:00,35.08,35.09,34.93,35.0,335700.0,27.2714,27.2792,27.1548,27.2092,335700.0
2009-05-28 10:20:00,34.98,35.02,34.83,34.91,125800.0,27.1937,27.2248,27.0771,27.1393,125800.0
2009-05-28 10:30:00,34.92,35.01,34.9,34.94,123400.0,27.147,27.217,27.1315,27.1626,123400.0
2009-05-28 10:40:00,34.94,35.06,34.93,35.03,24100.0,27.1626,27.2559,27.1548,27.2326,24100.0
2009-05-28 10:50:00,35.04,35.22,35.04,35.21,199400.0,27.2403,27.3803,27.2403,27.3725,199400.0
2009-05-28 11:00:00,35.22,35.35,35.21,35.34,82200.0,27.3803,27.4813,27.3725,27.4735,82200.0
2009-05-28 11:10:00,35.35,35.4,35.3,35.33,90700.0,27.4813,27.5202,27.4425,27.4658,90700.0
2009-05-28 11:20:00,35.33,35.35,35.27,35.34,135200.0,27.4658,27.4813,27.4191,27.4735,135200.0
2009-05-28 11:30:00,35.34,35.37,35.31,35.34,40100.0,27.4735,27.4969,27.4502,27.4735,40100.0
2009-05-28 11:40:00,35.33,35.47,35.28,35.47,73800.0,27.4658,27.5746,27.4269,27.5746,73800.0
2009-05-28 11:50:00,35.47,35.51,35.43,35.48,61900.0,27.5746,27.6057,27.5435,27.5824,61900.0
2009-05-28 12:00:00,35.49,35.5,35.34,35.35,33700.0,27.5902,27.5979,27.4735,27.4813,33700.0
2009-05-28 12:10:00,35.33,35.36,35.27,35.27,42700.0,27.4658,27.4891,27.4191,27.4191,42700.0
2009-05-28 12:20:00,35.27,35.3,35.25,35.25,35400.0,27.4191,27.4425,27.4036,27.4036,35400.0
2009-05-28 12:30:00,35.24,35.28,35.24,35.26,28500.0,27.3958,27.4269,27.3958,27.4114,28500.0
2009-05-28 12:40:00,35.27,35.29,35.17,35.2,26400.0,27.4191,27.4347,27.3414,27.3647,26400.0
2009-05-28 12:50:00,35.19,35.19,35.12,35.18,32200.0,27.3569,27.3569,27.3025,27.3492,32200.0
2009-05-28 13:00:00,35.2,35.37,35.16,35.32,42400.0,27.3647,27.4969,27.3336,27.458,42400.0
2009-05-28 13:10:00,35.31,35.56,35.31,35.55,62800.0,27.4502,27.6446,27.4502,27.6368,62800.0
2009-05-28 13:20:00,35.55,35.6,35.52,35.52,171400.0,27.6368,27.6757,27.6135,27.6135,171400.0
2009-05-28 13:30:00,35.53,35.59,35.49,35.57,35100.0,27.6213,27.6679,27.5902,27.6524,35100.0
2009-05-28 13:40:00,35.57,35.6,35.52,35.53,26900.0,27.6524,27.6757,27.6135,27.6213,26900.0
2009-05-28 13:50:00,35.53,35.56,35.39,35.5,64300.0,27.6213,27.6446,27.5124,27.5979,64300.0
2009-05-28 14:00:00,35.5,35.61,35.48,35.57,48500.0,27.5979,27.6834,27.5824,27.6524,48500.0
2009-05-28 14:10:00,35.58,35.6,35.51,35.57,32000.0,27.6601,27.6757,27.6057,27.6524,32000.0
2009-05-28 14:20:00,35.56,35.7,35.56,35.63,28900.0,27.6446,27.7534,27.6446,27.699,28900.0
2009-05-28 14:30:00,35.64,35.79,35.63,35.76,103600.0,27.7068,27.8234,27.699,27.8001,103600.0
2009-05-28 14:40:00,35.75,35.77,35.63,35.76,55800.0,27.7923,27.8078,27.699,27.8001,55800.0
2009-05-28 14:50:00,35.76,35.8,35.69,35.73,77000.0,27.8001,27.8312,27.7456,27.7767,77000.0
2009-05-28 15:00:00,35.73,35.76,35.68,35.68,38600.0,27.7767,27.8001,27.7379,27.7379,38600.0
2009-05-28 15:10:00,35.67,35.67,35.59,35.64,31600.0,27.7301,27.7301,27.6679,27.7068,31600.0
2009-05-28 15:20:00,35.63,35.68,35.54,35.68,114400.0,27.699,27.7379,27.629,27.7379,114400.0
2009-05-28 15:30:00,35.67,35.7,35.6,35.69,63400.0,27.7301,27.7534,27.6757,27.7456,63400.0
2009-05-28 15:40:00,35.68,35.73,35.63,35.69,98500.0,27.7379,27.7767,27.699,27.7456,98500.0
2009-05-28 15:50:00,35.69,35.82,35.56,35.73,541400.0,27.7456,27.8467,27.6446,27.7767,541400.0
2009-05-29 09:30:00,35.95,35.95,35.68,35.79,250300.0,27.9478,27.9478,27.7379,27.8234,250300.0
2009-05-29 09:40:00,35.79,36.07,35.59,35.67,212400.0,27.8234,28.0411,27.6679,27.7301,212400.0
2009-05-29 09:50:00,35.66,35.84,35.65,35.84,119100.0,27.7223,27.8622,27.7145,27.8622,119100.0
2009-05-29 10:00:00,35.83,35.84,35.72,35.79,110600.0,27.8545,27.8622,27.769,27.8234,110600.0
2009-05-29 10:10:00,35.79,35.87,35.74,35.84,96700.0,27.8234,27.8856,27.7845,27.8622,96700.0
2009-05-29 10:20:00,35.83,35.95,35.83,35.9,61700.0,27.8545,27.9478,27.8545,27.9089,61700.0
2009-05-29 10:30:00,35.9,35.91,35.85,35.91,69800.0,27.9089,27.9167,27.87,27.9167,69800.0
2009-05-29 10:40:00,35.91,35.92,35.78,35.86,74300.0,27.9167,27.9244,27.8156,27.8778,74300.0
2009-05-29 10:50:00,35.86,35.9,35.8,35.8,132200.0,27.8778,27.9089,27.8312,27.8312,132200.0
2009-05-29 11:00:00,35.8,35.83,35.75,35.78,41100.0,27.8312,27.8545,27.7923,27.8156,41100.0
2009-05-29 11:10:00,35.78,35.78,35.73,35.75,50100.0,27.8156,27.8156,27.7767,27.7923,50100.0
2009-05-29 11:20:00,35.75,35.84,35.72,35.72,62900.0,27.7923,27.8622,27.769,27.769,62900.0
2009-05-29 11:30:00,35.7,35.73,35.58,35.6,174600.0,27.7534,27.7767,27.6601,27.6757,174600.0
2009-05-29 11:40:00,35.6,35.69,35.56,35.62,58000.0,27.6757,27.7456,27.6446,27.6912,58000.0
2009-05-29 11:50:00,35.64,35.66,35.53,35.57,25100.0,27.7068,27.7223,27.6213,27.6524,25100.0
2009-05-29 12:00:00,35.57,35.64,35.57,35.61,23000.0,27.6524,27.7068,27.6524,27.6834,23000.0
2009-05-29 12:10:00,35.61,35.68,35.61,35.68,128300.0,27.6834,27.7379,27.6834,27.7379,128300.0
2009-05-29 12:20:00,35.68,35.7,35.63,35.67,51700.0,27.7379,27.7534,27.699,27.7301,51700.0
2009-05-29 12:30:00,35.67,35.72,35.63,35.68,79300.0,27.7301,27.769,27.699,27.7379,79300.0
2009-05-29 12:40:00,35.68,35.71,35.64,35.67,84800.0,27.7379,27.7612,27.7068,27.7301,84800.0
2009-05-29 12:50:00,35.67,35.68,35.65,35.68,20600.0,27.7301,27.7379,27.7145,27.7379,20600.0
2009-05-29 13:00:00,35.68,35.75,35.67,35.72,36300.0,27.7379,27.7923,27.7301,27.769,36300.0
2009-05-29 13:10:00,35.72,35.76,35.71,35.73,18200.0,27.769,27.8001,27.7612,27.7767,18200.0
2009-05-29 13:20:00,35.73,35.77,35.72,35.73,24800.0,27.7767,27.8078,27.769,27.7767,24800.0
2009-05-29 13:30:00,35.73,35.83,35.73,35.8,23000.0,27.7767,27.8545,27.7767,27.8312,23000.0
2009-05-29 13:40:00,35.8,35.86,35.79,35.82,66600.0,27.8312,27.8778,27.8234,27.8467,66600.0
2009-05-29 13:50:00,35.83,35.85,35.78,35.83,47900.0,27.8545,27.87,27.8156,27.8545,47900.0
2009-05-29 14:00:00,35.83,35.83,35.8,35.82,22500.0,27.8545,27.8545,27.8312,27.8467,22500.0
2009-05-29 14:10:00,35.83,35.86,35.83,35.85,54700.0,27.8545,27.8778,27.8545,27.87,54700.0
2009-05-29 14:20:00,35.85,35.86,35.78,35.82,26100.0,27.87,27.8778,27.8156,27.8467,26100.0
2009-05-29 14:30:00,35.8,35.82,35.78,35.79,58200.0,27.8312,27.8467,27.8156,27.8234,58200.0
2009-05-29 14:40:00,35.79,35.8,35.65,35.66,189500.0,27.8234,27.8312,27.7145,27.7223,189500.0
2009-05-29 14:50:00,35.66,35.66,35.61,35.63,73900.0,27.7223,27.7223,27.6834,27.699,73900.0
2009-05-29 15:00:00,35.63,35.71,35.6,35.67,34600.0,27.699,27.7612,27.6757,27.7301,34600.0
2009-05-29 15:10:00,35.68,35.71,35.66,35.69,114600.0,27.7379,27.7612,27.7223,27.7456,114600.0
2009-05-29 15:20:00,35.7,35.7,35.58,35.65,109100.0,27.7534,27.7534,27.6601,27.7145,109100.0
2009-05-29 15:30:00,35.65,35.67,35.6,35.66,133200.0,27.7145,27.7301,27.6757,27.7223,133200.0
2009-05-29 15:40:00,35.65,35.76,35.64,35.76,133800.0,27.7145,27.8001,27.7068,27.8001,133800.0
2009-05-29 15:50:00,35.76,36.06,35.71,36.01,231700.0,27.8001,28.0333,27.7612,27.9944,231700.0
2009-06-01 09:30:00,36.91,37.0,36.75,36.94,181200.0,28.6941,28.764,28.5697,28.7174,181200.0
2009-06-01 09:40:00,36.94,37.1,36.91,37.01,111700.0,28.7174,28.8418,28.6941,28.7718,111700.0
2009-06-01 09:50:00,37.01,37.19,37.01,37.12,167000.0,28.7718,28.9117,28.7718,28.8573,167000.0
2009-06-01 10:00:00,37.14,37.34,37.13,37.26,116100.0,28.8729,29.0284,28.8651,28.9662,116100.0
2009-06-01 10:10:00,37.26,37.36,37.22,37.33,141600.0,28.9662,29.0439,28.9351,29.0206,141600.0
2009-06-01 10:20:00,37.33,37.35,37.23,37.23,57600.0,29.0206,29.0361,28.9428,28.9428,57600.0
2009-06-01 10:30:00,37.22,37.27,37.15,37.25,149400.0,28.9351,28.9739,28.8807,28.9584,149400.0
2009-06-01 10:40:00,37.25,37.28,37.19,37.19,214600.0,28.9584,28.9817,28.9117,28.9117,214600.0
2009-06-01 10:50:00,37.2,37.32,37.19,37.3,62200.0,28.9195,29.0128,28.9117,28.9973,62200.0
2009-06-01 11:00:00,37.31,37.31,37.23,37.23,78300.0,29.005,29.005,28.9428,28.9428,78300.0
2009-06-01 11:10:00,37.24,37.26,37.19,37.21,70400.0,28.9506,28.9662,28.9117,28.9273,70400.0
2009-06-01 11:20:00,37.22,37.27,37.22,37.25,131000.0,28.9351,28.9739,28.9351,28.9584,131000.0
2009-06-01 11:30:00,37.26,37.27,37.23,37.24,18500.0,28.9662,28.9739,28.9428,28.9506,18500.0
2009-06-01 11:40:00,37.23,37.29,37.23,37.28,20000.0,28.9428,28.9895,28.9428,28.9817,20000.0
2009-06-01 11:50:00,37.26,37.31,37.25,37.3,11300.0,28.9662,29.005,28.9584,28.9973,11300.0
2009-06-01 12:00:00,37.3,37.3,37.27,37.3,55300.0,28.9973,28.9973,28.9739,28.9973,55300.0
2009-06-01 12:10:00,37.3,37.35,37.3,37.34,65600.0,28.9973,29.0361,28.9973,29.0284,65600.0
2009-06-01 12:20:00,37.34,37.35,37.3,37.33,43800.0,29.0284,29.0361,28.9973,29.0206,43800.0
2009-06-01 12:30:00,37.33,37.34,37.31,37.32,47800.0,29.0206,29.0284,29.005,29.0128,47800.0
2009-06-01 12:40:00,37.32,37.34,37.31,37.33,47900.0,29.0128,29.0284,29.005,29.0206,47900.0
2009-06-01 12:50:00,37.32,37.33,37.16,37.16,105800.0,29.0128,29.0206,28.8884,28.8884,105800.0
2009-06-01 13:00:00,37.16,37.19,37.13,37.19,44900.0,28.8884,28.9117,28.8651,28.9117,44900.0
2009-06-01 13:10:00,37.19,37.22,37.17,37.21,21800.0,28.9117,28.9351,28.8962,28.9273,21800.0
2009-06-01 13:20:00,37.2,37.26,37.2,37.22,44000.0,28.9195,28.9662,28.9195,28.9351,44000.0
2009-06-01 13:30:00,37.23,37.26,37.22,37.25,40800.0,28.9428,28.9662,28.9351,28.9584,40800.0
2009-06-01 13:40:00,37.25,37.32,37.23,37.31,49700.0,28.9584,29.0128,28.9428,29.005,49700.0
2009-06-01 13:50:00,37.31,37.37,37.3,37.37,59100.0,29.005,29.0517,28.9973,29.0517,59100.0
2009-06-01 14:00:00,37.37,37.4,37.35,37.35,108000.0,29.0517,29.075,29.0361,29.0361,108000.0
2009-06-01 14:10:00,37.35,37.37,37.32,37.33,115000.0,29.0361,29.0517,29.0128,29.0206,115000.0
2009-06-01 14:20:00,37.33,37.43,37.33,37.4,133900.0,29.0206,29.0983,29.0206,29.075,133900.0
2009-06-01 14:30:00,37.4,37.45,37.37,37.44,133300.0,29.075,29.1139,29.0517,29.1061,133300.0
2009-06-01 14:40:00,37.45,37.47,37.34,37.36,112000.0,29.1139,29.1294,29.0284,29.0439,112000.0
2009-06-01 14:50:00,37.35,37.35,37.29,37.31,65300.0,29.0361,29.0361,28.9895,29.005,65300.0
2009-06-01 15:00:00,37.31,37.34,37.2,37.24,94500.0,29.005,29.0284,28.9195,28.9506,94500.0
2009-06-01 15:10:00,37.24,37.28,37.21,37.26,54600.0,28.9506,28.9817,28.9273,28.9662,54600.0
2009-06-01 15:20:00,37.27,37.35,37.26,37.32,82000.0,28.9739,29.0361,28.9662,29.0128,82000.0
2009-06-01 15:30:00,37.33,37.33,37.26,37.29,120200.0,29.0206,29.0206,28.9662,28.9895,120200.0
2009-06-01 15:40:00,37.29,37.38,37.21,37.25,124300.0,28.9895,29.0595,28.9273,28.9584,124300.0
2009-06-01 15:50:00,37.24,37.39,37.15,37.37,455900.0,28.9506,29.0672,28.8807,29.0517,455900.0
2009-06-02 09:30:00,37.06,37.06,36.6,36.75,342700.0,28.8107,28.8107,28.4531,28.5697,342700.0
2009-06-02 09:40:00,36.76,36.79,36.65,36.69,216500.0,28.5775,28.6008,28.4919,28.523,216500.0
2009-06-02 09:50:00,36.67,36.88,36.66,36.83,167600.0,28.5075,28.6708,28.4997,28.6319,167600.0
2009-06-02 10:00:00,36.84,37.05,36.84,36.96,255100.0,28.6397,28.8029,28.6397,28.7329,255100.0
2009-06-02 10:10:00,36.96,36.96,36.7,36.78,119200.0,28.7329,28.7329,28.5308,28.593,119200.0
2009-06-02 10:20:00,36.78,36.85,36.72,36.83,51500.0,28.593,28.6474,28.5464,28.6319,51500.0
2009-06-02 10:30:00,36.82,36.87,36.76,36.84,59200.0,28.6241,28.663,28.5775,28.6397,59200.0
2009-06-02 10:40:00,36.85,36.86,36.74,36.79,114000.0,28.6474,28.6552,28.5619,28.6008,114000.0
2009-06-02 10:50:00,36.8,36.8,36.68,36.72,85300.0,28.6086,28.6086,28.5153,28.5464,85300.0
2009-06-02 11:00:00,36.74,36.78,36.72,36.75,41500.0,28.5619,28.593,28.5464,28.5697,41500.0
2009-06-02 11:10:00,36.76,36.77,36.7,36.73,62900.0,28.5775,28.5852,28.5308,28.5541,62900.0
2009-06-02 11:20:00,36.72,36.82,36.71,36.76,81800.0,28.5464,28.6241,28.5386,28.5775,81800.0
2009-06-02 11:30:00,36.76,36.77,36.53,36.53,58800.0,28.5775,28.5852,28.3987,28.3987,58800.0
2009-06-02 11:40:00,36.55,36.6,36.54,36.56,44000.0,28.4142,28.4531,28.4064,28.422,44000.0
2009-06-02 11:50:00,36.55,36.6,36.55,36.57,43100.0,28.4142,28.4531,28.4142,28.4298,43100.0
2009-06-02 12:00:00,36.57,36.64,36.56,36.57,102500.0,28.4298,28.4842,28.422,28.4298,102500.0
2009-06-02 12:10:00,36.57,36.57,36.54,36.55,50900.0,28.4298,28.4298,28.4064,28.4142,50900.0
2009-06-02 12:20:00,36.55,36.56,36.45,36.46,66100.0,28.4142,28.422,28.3365,28.3442,66100.0
2009-06-02 12:30:00,36.45,36.52,36.43,36.52,55100.0,28.3365,28.3909,28.3209,28.3909,55100.0
2009-06-02 12:40:00,36.52,36.54,36.47,36.47,15900.0,28.3909,28.4064,28.352,28.352,15900.0
2009-06-02 12:50:00,36.47,36.53,36.46,36.52,57400.0,28.352,28.3987,28.3442,28.3909,57400.0
2009-06-02 13:00:00,36.52,36.52,36.49,36.51,41200.0,28.3909,28.3909,28.3676,28.3831,41200.0
2009-06-02 13:10:00,36.51,36.52,36.46,36.48,80700.0,28.3831,28.3909,28.3442,28.3598,80700.0
2009-06-02 13:20:00,36.48,36.57,36.47,36.57,37500.0,28.3598,28.4298,28.352,28.4298,37500.0
2009-06-02 13:30:00,36.56,36.62,36.56,36.58,46800.0,28.422,28.4686,28.422,28.4375,46800.0
2009-06-02 13:40:00,36.59,36.64,36.59,36.62,20200.0,28.4453,28.4842,28.4453,28.4686,20200.0
2009-06-02 13:50:00,36.62,36.63,36.59,36.63,31300.0,28.4686,28.4764,28.4453,28.4764,31300.0
2009-06-02 14:00:00,36.63,36.63,36.55,36.59,103000.0,28.4764,28.4764,28.4142,28.4453,103000.0
2009-06-02 14:10:00,36.59,36.74,36.57,36.71,117700.0,28.4453,28.5619,28.4298,28.5386,117700.0
2009-06-02 14:20:00,36.71,36.75,36.66,36.66,104100.0,28.5386,28.5697,28.4997,28.4997,104100.0
2009-06-02 14:30:00,36.66,36.68,36.63,36.66,61500.0,28.4997,28.5153,28.4764,28.4997,61500.0
2009-06-02 14:40:00,36.66,36.8,36.65,36.76,91500.0,28.4997,28.6086,28.4919,28.5775,91500.0
2009-06-02 14:50:00,36.76,36.78,36.72,36.72,117300.0,28.5775,28.593,28.5464,28.5464,117300.0
2009-06-02 15:00:00,36.72,36.86,36.72,36.83,122400.0,28.5464,28.6552,28.5464,28.6319,122400.0
2009-06-02 15:10:00,36.83,36.83,36.76,36.77,56500.0,28.6319,28.6319,28.5775,28.5852,56500.0
2009-06-02 15:20:00,36.77,36.82,36.72,36.75,100400.0,28.5852,28.6241,28.5464,28.5697,100400.0
2009-06-02 15:30:00,36.75,36.82,36.7,36.82,99000.0,28.5697,28.6241,28.5308,28.6241,99000.0
2009-06-02 15:40:00,36.81,36.81,36.72,36.79,183300.0,28.6163,28.6163,28.5464,28.6008,183300.0
2009-06-02 15:50:00,36.79,36.81,36.58,36.61,386400.0,28.6008,28.6163,28.4375,28.4609,386400.0
2009-06-03 09:30:00,36.4,36.46,36.01,36.12,145100.0,28.2976,28.3442,27.9944,28.0799,145100.0
2009-06-03 09:40:00,36.12,36.14,35.92,35.98,170800.0,28.0799,28.0955,27.9244,27.9711,170800.0
2009-06-03 09:50:00,35.98,36.0,35.87,35.93,227800.0,27.9711,27.9866,27.8856,27.9322,227800.0
2009-06-03 10:00:00,35.92,35.92,35.77,35.82,84900.0,27.9244,27.9244,27.8078,27.8467,84900.0
2009-06-03 10:10:00,35.81,35.82,35.69,35.7,125600.0,27.8389,27.8467,27.7456,27.7534,125600.0
2009-06-03 10:20:00,35.7,35.76,35.67,35.76,83100.0,27.7534,27.8001,27.7301,27.8001,83100.0
2009-06-03 10:30:00,35.75,35.75,35.67,35.74,179300.0,27.7923,27.7923,27.7301,27.7845,179300.0
2009-06-03 10:40:00,35.73,35.82,35.72,35.78,58100.0,27.7767,27.8467,27.769,27.8156,58100.0
2009-06-03 10:50:00,35.78,35.89,35.78,35.89,36900.0,27.8156,27.9011,27.8156,27.9011,36900.0
2009-06-03 11:00:00,35.89,35.89,35.79,35.8,41100.0,27.9011,27.9011,27.8234,27.8312,41100.0
2009-06-03 11:10:00,35.8,35.8,35.74,35.79,68100.0,27.8312,27.8312,27.7845,27.8234,68100.0
2009-06-03 11:20:00,35.79,35.88,35.73,35.84,137100.0,27.8234,27.8933,27.7767,27.8622,137100.0
2009-06-03 11:30:00,35.84,35.85,35.81,35.82,19500.0,27.8622,27.87,27.8389,27.8467,19500.0
2009-06-03 11:40:00,35.83,35.87,35.76,35.77,44400.0,27.8545,27.8856,27.8001,27.8078,44400.0
2009-06-03 11:50:00,35.76,35.78,35.73,35.78,85700.0,27.8001,27.8156,27.7767,27.8156,85700.0
2009-06-03 12:00:00,35.78,35.8,35.76,35.77,31000.0,27.8156,27.8312,27.8001,27.8078,31000.0
2009-06-03 12:10:00,35.78,35.78,35.72,35.77,19400.0,27.8156,27.8156,27.769,27.8078,19400.0
2009-06-03 12:20:00,35.76,35.78,35.68,35.71,117900.0,27.8001,27.8156,27.7379,27.7612,117900.0
2009-06-03 12:30:00,35.71,35.74,35.7,35.74,13500.0,27.7612,27.7845,27.7534,27.7845,13500.0
2009-06-03 12:40:00,35.73,35.76,35.72,35.72,24800.0,27.7767,27.8001,27.769,27.769,24800.0
2009-06-03 12:50:00,35.72,35.72,35.55,35.55,90300.0,27.769,27.769,27.6368,27.6368,90300.0
2009-06-03 13:00:00,35.55,35.55,35.45,35.51,95000.0,27.6368,27.6368,27.5591,27.6057,95000.0
2009-06-03 13:10:00,35.49,35.49,35.46,35.48,24200.0,27.5902,27.5902,27.5668,27.5824,24200.0
2009-06-03 13:20:00,35.48,35.48,35.41,35.42,51500.0,27.5824,27.5824,27.528,27.5357,51500.0
2009-06-03 13:30:00,35.42,35.44,35.37,35.42,65100.0,27.5357,27.5513,27.4969,27.5357,65100.0
2009-06-03 13:40:00,35.42,35.43,35.35,35.35,69300.0,27.5357,27.5435,27.4813,27.4813,69300.0
2009-06-03 13:50:00,35.35,35.4,35.35,35.38,45100.0,27.4813,27.5202,27.4813,27.5046,45100.0
2009-06-03 14:00:00,35.39,35.43,35.31,35.36,202900.0,27.5124,27.5435,27.4502,27.4891,202900.0
2009-06-03 14:10:00,35.35,35.37,35.3,35.36,89900.0,27.4813,27.4969,27.4425,27.4891,89900.0
2009-06-03 14:20:00,35.35,35.37,35.32,35.33,32400.0,27.4813,27.4969,27.458,27.4658,32400.0
2009-06-03 14:30:00,35.33,35.34,35.3,35.31,50800.0,27.4658,27.4735,27.4425,27.4502,50800.0
2009-06-03 14:40:00,35.3,35.33,35.28,35.33,64000.0,27.4425,27.4658,27.4269,27.4658,64000.0
2009-06-03 14:50:00,35.33,35.43,35.32,35.39,63200.0,27.4658,27.5435,27.458,27.5124,63200.0
2009-06-03 15:00:00,35.39,35.42,35.36,35.39,96200.0,27.5124,27.5357,27.4891,27.5124,96200.0
2009-06-03 15:10:00,35.39,35.39,35.32,35.32,160900.0,27.5124,27.5124,27.458,27.458,160900.0
2009-06-03 15:20:00,35.33,35.35,35.24,35.24,112000.0,27.4658,27.4813,27.3958,27.3958,112000.0
2009-06-03 15:30:00,35.23,35.32,35.23,35.3,139500.0,27.388,27.458,27.388,27.4425,139500.0
2009-06-03 15:40:00,35.3,35.45,35.27,35.44,313100.0,27.4425,27.5591,27.4191,27.5513,313100.0
2009-06-03 15:50:00,35.46,35.63,35.43,35.62,561100.0,27.5668,27.699,27.5435,27.6912,561100.0
2009-06-04 09:30:00,35.54,35.57,35.26,35.46,93300.0,27.629,27.6524,27.4114,27.5668,93300.0
2009-06-04 09:40:00,35.44,35.5,35.29,35.31,218000.0,27.5513,27.5979,27.4347,27.4502,218000.0
2009-06-04 09:50:00,35.31,35.35,35.24,35.34,79300.0,27.4502,27.4813,27.3958,27.4735,79300.0
2009-06-04 10:00:00,35.35,35.37,35.18,35.25,109700.0,27.4813,27.4969,27.3492,27.4036,109700.0
2009-06-04 10:10:00,35.24,35.35,35.22,35.3,270700.0,27.3958,27.4813,27.3803,27.4425,270700.0
2009-06-04 10:20:00,35.31,35.44,35.29,35.4,87800.0,27.4502,27.5513,27.4347,27.5202,87800.0
2009-06-04 10:30:00,35.39,35.44,35.35,35.37,48000.0,27.5124,27.5513,27.4813,27.4969,48000.0
2009-06-04 10:40:00,35.38,35.5,35.31,35.49,71900.0,27.5046,27.5979,27.4502,27.5902,71900.0
2009-06-04 10:50:00,35.48,35.66,35.48,35.63,85700.0,27.5824,27.7223,27.5824,27.699,85700.0
2009-06-04 11:00:00,35.63,35.67,35.57,35.6,29000.0,27.699,27.7301,27.6524,27.6757,29000.0
2009-06-04 11:10:00,35.6,35.63,35.52,35.61,221300.0,27.6757,27.699,27.6135,27.6834,221300.0
2009-06-04 11:20:00,35.61,35.66,35.57,35.6,24600.0,27.6834,27.7223,27.6524,27.6757,24600.0
2009-06-04 11:30:00,35.6,35.68,35.58,35.64,86100.0,27.6757,27.7379,27.6601,27.7068,86100.0
2009-06-04 11:40:00,35.65,35.65,35.6,35.63,29200.0,27.7145,27.7145,27.6757,27.699,29200.0
2009-06-04 11:50:00,35.63,35.66,35.6,35.6,11100.0,27.699,27.7223,27.6757,27.6757,11100.0
2009-06-04 12:00:00,35.59,35.59,35.52,35.55,32800.0,27.6679,27.6679,27.6135,27.6368,32800.0
2009-06-04 12:10:00,35.54,35.55,35.5,35.53,30500.0,27.629,27.6368,27.5979,27.6213,30500.0
2009-06-04 12:20:00,35.53,35.59,35.53,35.57,35400.0,27.6213,27.6679,27.6213,27.6524,35400.0
2009-06-04 12:30:00,35.56,35.58,35.55,35.56,34500.0,27.6446,27.6601,27.6368,27.6446,34500.0
2009-06-04 12:40:00,35.56,35.63,35.55,35.55,25100.0,27.6446,27.699,27.6368,27.6368,25100.0
2009-06-04 12:50:00,35.56,35.59,35.55,35.59,12600.0,27.6446,27.6679,27.6368,27.6679,12600.0
2009-06-04 13:00:00,35.6,35.62,35.6,35.61,17200.0,27.6757,27.6912,27.6757,27.6834,17200.0
2009-06-04 13:10:00,35.61,35.67,35.6,35.67,37900.0,27.6834,27.7301,27.6757,27.7301,37900.0
2009-06-04 13:20:00,35.67,35.71,35.67,35.68,42800.0,27.7301,27.7612,27.7301,27.7379,42800.0
2009-06-04 13:30:00,35.67,35.76,35.65,35.75,63800.0,27.7301,27.8001,27.7145,27.7923,63800.0
2009-06-04 13:40:00,35.76,35.82,35.75,35.8,144100.0,27.8001,27.8467,27.7923,27.8312,144100.0
2009-06-04 13:50:00,35.8,35.86,35.77,35.79,53900.0,27.8312,27.8778,27.8078,27.8234,53900.0
2009-06-04 14:00:00,35.8,35.87,35.79,35.86,46500.0,27.8312,27.8856,27.8234,27.8778,46500.0
2009-06-04 14:10:00,35.87,35.91,35.82,35.89,172600.0,27.8856,27.9167,27.8467,27.9011,172600.0
2009-06-04 14:20:00,35.89,35.91,35.88,35.89,63600.0,27.9011,27.9167,27.8933,27.9011,63600.0
2009-06-04 14:30:00,35.9,35.92,35.81,35.82,54500.0,27.9089,27.9244,27.8389,27.8467,54500.0
2009-06-04 14:40:00,35.83,35.86,35.8,35.84,59400.0,27.8545,27.8778,27.8312,27.8622,59400.0
2009-06-04 14:50:00,35.83,35.86,35.78,35.8,59100.0,27.8545,27.8778,27.8156,27.8312,59100.0
2009-06-04 15:00:00,35.8,35.82,35.73,35.73,120700.0,27.8312,27.8467,27.7767,27.7767,120700.0
2009-06-04 15:10:00,35.73,35.74,35.62,35.68,91700.0,27.7767,27.7845,27.6912,27.7379,91700.0
2009-06-04 15:20:00,35.68,35.71,35.66,35.71,30500.0,27.7379,27.7612,27.7223,27.7612,30500.0
2009-06-04 15:30:00,35.71,35.84,35.69,35.84,147000.0,27.7612,27.8622,27.7456,27.8622,147000.0
2009-06-04 15:40:00,35.85,35.85,35.75,35.75,399500.0,27.87,27.87,27.7923,27.7923,399500.0
2009-06-04 15:50:00,35.75,35.91,35.7,35.91,441900.0,27.7923,27.9167,27.7534,27.9167,441900.0
2009-06-05 09:30:00,36.48,36.48,35.96,36.09,121100.0,28.3598,28.3598,27.9555,28.0566,121100.0
2009-06-05 09:40:00,36.09,36.09,35.73,35.77,118000.0,28.0566,28.0566,27.7767,27.8078,118000.0
2009-06-05 09:50:00,35.78,35.86,35.68,35.76,43900.0,27.8156,27.8778,27.7379,27.8001,43900.0
2009-06-05 10:00:00,35.76,35.84,35.56,35.56,91200.0,27.8001,27.8622,27.6446,27.6446,91200.0
2009-06-05 10:10:00,35.57,35.58,35.46,35.57,143000.0,27.6524,27.6601,27.5668,27.6524,143000.0
2009-06-05 10:20:00,35.59,35.73,35.59,35.67,70800.0,27.6679,27.7767,27.6679,27.7301,70800.0
2009-06-05 10:30:00,35.66,35.8,35.59,35.78,54700.0,27.7223,27.8312,27.6679,27.8156,54700.0
2009-06-05 10:40:00,35.78,35.94,35.78,35.89,74500.0,27.8156,27.94,27.8156,27.9011,74500.0
2009-06-05 10:50:00,35.88,35.94,35.84,35.94,43400.0,27.8933,27.94,27.8622,27.94,43400.0
2009-06-05 11:00:00,35.94,36.08,35.89,36.07,415600.0,27.94,28.0488,27.9011,28.0411,415600.0
2009-06-05 11:10:00,36.08,36.11,36.05,36.06,122600.0,28.0488,28.0721,28.0255,28.0333,122600.0
2009-06-05 11:20:00,36.06,36.12,36.01,36.01,75200.0,28.0333,28.0799,27.9944,27.9944,75200.0
2009-06-05 11:30:00,36.0,36.0,35.88,35.96,104100.0,27.9866,27.9866,27.8933,27.9555,104100.0
2009-06-05 11:40:00,35.95,36.03,35.91,36.02,66200.0,27.9478,28.01,27.9167,28.0022,66200.0
2009-06-05 11:50:00,36.03,36.06,35.96,36.02,105800.0,28.01,28.0333,27.9555,28.0022,105800.0
2009-06-05 12:00:00,36.02,36.02,35.97,35.97,38900.0,28.0022,28.0022,27.9633,27.9633,38900.0
2009-06-05 12:10:00,35.96,35.97,35.91,35.93,48100.0,27.9555,27.9633,27.9167,27.9322,48100.0
2009-06-05 12:20:00,35.93,35.99,35.9,35.96,29000.0,27.9322,27.9789,27.9089,27.9555,29000.0
2009-06-05 12:30:00,35.96,35.99,35.91,35.99,35000.0,27.9555,27.9789,27.9167,27.9789,35000.0
2009-06-05 12:40:00,35.99,35.99,35.94,35.98,28100.0,27.9789,27.9789,27.94,27.9711,28100.0
2009-06-05 12:50:00,35.97,36.01,35.94,36.0,34500.0,27.9633,27.9944,27.94,27.9866,34500.0
2009-06-05 13:00:00,36.0,36.0,35.97,35.98,21900.0,27.9866,27.9866,27.9633,27.9711,21900.0
2009-06-05 13:10:00,35.98,35.98,35.87,35.9,37300.0,27.9711,27.9711,27.8856,27.9089,37300.0
2009-06-05 13:20:00,35.92,35.92,35.85,35.91,20100.0,27.9244,27.9244,27.87,27.9167,20100.0
2009-06-05 13:30:00,35.91,35.94,35.91,35.93,17500.0,27.9167,27.94,27.9167,27.9322,17500.0
2009-06-05 13:40:00,35.94,35.96,35.92,35.93,36600.0,27.94,27.9555,27.9244,27.9322,36600.0
2009-06-05 13:50:00,35.92,35.94,35.83,35.86,29300.0,27.9244,27.94,27.8545,27.8778,29300.0
2009-06-05 14:00:00,35.87,35.91,35.77,35.78,43800.0,27.8856,27.9167,27.8078,27.8156,43800.0
2009-06-05 14:10:00,35.79,36.0,35.63,35.66,68400.0,27.8234,27.9866,27.699,27.7223,68400.0
2009-06-05 14:20:00,35.64,35.68,35.59,35.65,63300.0,27.7068,27.7379,27.6679,27.7145,63300.0
2009-06-05 14:30:00,35.63,35.69,35.57,35.66,31100.0,27.699,27.7456,27.6524,27.7223,31100.0
2009-06-05 14:40:00,35.65,35.77,35.64,35.77,29400.0,27.7145,27.8078,27.7068,27.8078,29400.0
2009-06-05 14:50:00,35.79,35.82,35.78,35.79,25000.0,27.8234,27.8467,27.8156,27.8234,25000.0
2009-06-05 15:00:00,35.78,35.84,35.71,35.71,120700.0,27.8156,27.8622,27.7612,27.7612,120700.0
2009-06-05 15:10:00,35.71,35.75,35.67,35.7,56400.0,27.7612,27.7923,27.7301,27.7534,56400.0
2009-06-05 15:20:00,35.71,35.73,35.69,35.69,30200.0,27.7612,27.7767,27.7456,27.7456,30200.0
2009-06-05 15:30:00,35.69,35.83,35.68,35.82,34600.0,27.7456,27.8545,27.7379,27.8467,34600.0
2009-06-05 15:40:00,35.82,35.83,35.65,35.66,80900.0,27.8467,27.8545,27.7145,27.7223,80900.0
2009-06-05 15:50:00,35.67,35.82,35.66,35.76,166000.0,27.7301,27.8467,27.7223,27.8001,166000.0
2009-06-08 09:30:00,35.3,35.3,34.99,34.99,182000.0,27.4425,27.4425,27.2015,27.2015,182000.0
2009-06-08 09:40:00,34.99,35.01,34.9,34.9,49700.0,27.2015,27.217,27.1315,27.1315,49700.0
2009-06-08 09:50:00,34.92,34.97,34.91,34.94,61100.0,27.147,27.1859,27.1393,27.1626,61100.0
2009-06-08 10:00:00,34.93,34.99,34.89,34.98,55600.0,27.1548,27.2015,27.1237,27.1937,55600.0
2009-06-08 10:10:00,34.98,35.01,34.85,34.9,89000.0,27.1937,27.217,27.0926,27.1315,89000.0
2009-06-08 10:20:00,34.9,34.98,34.9,34.98,44200.0,27.1315,27.1937,27.1315,27.1937,44200.0
2009-06-08 10:30:00,34.96,35.08,34.96,35.08,65000.0,27.1781,27.2714,27.1781,27.2714,65000.0
2009-06-08 10:40:00,35.08,35.12,35.06,35.06,49700.0,27.2714,27.3025,27.2559,27.2559,49700.0
2009-06-08 10:50:00,35.06,35.12,35.05,35.07,99600.0,27.2559,27.3025,27.2481,27.2636,99600.0
2009-06-08 11:00:00,35.07,35.09,35.0,35.01,44700.0,27.2636,27.2792,27.2092,27.217,44700.0
2009-06-08 11:10:00,35.01,35.08,34.98,35.06,30100.0,27.217,27.2714,27.1937,27.2559,30100.0
2009-06-08 11:20:00,35.07,35.09,34.96,34.96,41500.0,27.2636,27.2792,27.1781,27.1781,41500.0
2009-06-08 11:30:00,34.96,34.99,34.94,34.99,24800.0,27.1781,27.2015,27.1626,27.2015,24800.0
2009-06-08 11:40:00,34.99,35.03,34.94,34.97,40600.0,27.2015,27.2326,27.1626,27.1859,40600.0
2009-06-08 11:50:00,34.97,35.02,34.95,35.02,32400.0,27.1859,27.2248,27.1704,27.2248,32400.0
2009-06-08 12:00:00,35.02,35.03,34.93,34.94,51200.0,27.2248,27.2326,27.1548,27.1626,51200.0
2009-06-08 12:10:00,34.94,34.94,34.86,34.9,40000.0,27.1626,27.1626,27.1004,27.1315,40000.0
2009-06-08 12:20:00,34.9,34.94,34.89,34.94,21900.0,27.1315,27.1626,27.1237,27.1626,21900.0
2009-06-08 12:30:00,34.93,34.98,34.88,34.96,34100.0,27.1548,27.1937,27.1159,27.1781,34100.0
2009-06-08 12:40:00,34.97,35.01,34.95,34.97,95000.0,27.1859,27.217,27.1704,27.1859,95000.0
2009-06-08 12:50:00,34.96,34.99,34.94,34.97,40200.0,27.1781,27.2015,27.1626,27.1859,40200.0
2009-06-08 13:00:00,34.97,35.03,34.96,35.01,38300.0,27.1859,27.2326,27.1781,27.217,38300.0
2009-06-08 13:10:00,35.01,35.05,34.99,35.03,43100.0,27.217,27.2481,27.2015,27.2326,43100.0
2009-06-08 13:20:00,35.03,35.07,35.01,35.02,48100.0,27.2326,27.2636,27.217,27.2248,48100.0
2009-06-08 13:30:00,35.02,35.06,35.01,35.03,45400.0,27.2248,27.2559,27.217,27.2326,45400.0
2009-06-08 13:40:00,35.03,35.13,35.01,35.11,36700.0,27.2326,27.3103,27.217,27.2947,36700.0
2009-06-08 13:50:00,35.1,35.1,35.06,35.08,12000.0,27.287,27.287,27.2559,27.2714,12000.0
2009-06-08 14:00:00,35.08,35.11,35.05,35.07,12700.0,27.2714,27.2947,27.2481,27.2636,12700.0
2009-06-08 14:10:00,35.08,35.1,35.06,35.07,16800.0,27.2714,27.287,27.2559,27.2636,16800.0
2009-06-08 14:20:00,35.07,35.09,35.04,35.09,33900.0,27.2636,27.2792,27.2403,27.2792,33900.0
2009-06-08 14:30:00,35.09,35.15,35.08,35.11,21800.0,27.2792,27.3258,27.2714,27.2947,21800.0
2009-06-08 14:40:00,35.11,35.12,35.06,35.1,30100.0,27.2947,27.3025,27.2559,27.287,30100.0
2009-06-08 14:50:00,35.11,35.13,35.05,35.1,37800.0,27.2947,27.3103,27.2481,27.287,37800.0
2009-06-08 15:00:00,35.1,35.18,35.1,35.15,61100.0,27.287,27.3492,27.287,27.3258,61100.0
2009-06-08 15:10:00,35.15,35.27,35.11,35.25,68200.0,27.3258,27.4191,27.2947,27.4036,68200.0
2009-06-08 15:20:00,35.26,35.44,35.26,35.34,184100.0,27.4114,27.5513,27.4114,27.4735,184100.0
2009-06-08 15:30:00,35.34,35.5,35.34,35.35,307300.0,27.4735,27.5979,27.4735,27.4813,307300.0
2009-06-08 15:40:00,35.35,35.39,35.27,35.3,121700.0,27.4813,27.5124,27.4191,27.4425,121700.0
2009-06-08 15:50:00,35.3,35.33,35.19,35.31,282500.0,27.4425,27.4658,27.3569,27.4502,282500.0
2009-06-09 09:30:00,35.18,35.18,34.66,34.81,141900.0,27.3492,27.3492,26.9449,27.0615,141900.0
2009-06-09 09:40:00,34.81,34.98,34.8,34.95,70100.0,27.0615,27.1937,27.0537,27.1704,70100.0
2009-06-09 09:50:00,34.96,34.96,34.83,34.88,71600.0,27.1781,27.1781,27.0771,27.1159,71600.0
2009-06-09 10:00:00,34.88,34.95,34.85,34.9,42600.0,27.1159,27.1704,27.0926,27.1315,42600.0
2009-06-09 10:10:00,34.89,34.97,34.86,34.89,54000.0,27.1237,27.1859,27.1004,27.1237,54000.0
2009-06-09 10:20:00,34.88,34.88,34.72,34.78,87600.0,27.1159,27.1159,26.9916,27.0382,87600.0
2009-06-09 10:30:00,34.78,34.84,34.76,34.82,37100.0,27.0382,27.0848,27.0227,27.0693,37100.0
2009-06-09 10:40:00,34.83,34.9,34.79,34.79,70600.0,27.0771,27.1315,27.046,27.046,70600.0
2009-06-09 10:50:00,34.8,34.8,34.7,34.74,30500.0,27.0537,27.0537,26.976,27.0071,30500.0
2009-06-09 11:00:00,34.74,34.74,34.67,34.72,42300.0,27.0071,27.0071,26.9527,26.9916,42300.0
2009-06-09 11:10:00,34.72,34.78,34.71,34.77,30800.0,26.9916,27.0382,26.9838,27.0304,30800.0
2009-06-09 11:20:00,34.76,34.77,34.7,34.74,87900.0,27.0227,27.0304,26.976,27.0071,87900.0
2009-06-09 11:30:00,34.73,34.76,34.73,34.75,59300.0,26.9993,27.0227,26.9993,27.0149,59300.0
2009-06-09 11:40:00,34.74,34.77,34.74,34.74,23000.0,27.0071,27.0304,27.0071,27.0071,23000.0
2009-06-09 11:50:00,34.74,34.76,34.72,34.76,24000.0,27.0071,27.0227,26.9916,27.0227,24000.0
2009-06-09 12:00:00,34.75,34.84,34.74,34.83,26400.0,27.0149,27.0848,27.0071,27.0771,26400.0
2009-06-09 12:10:00,34.83,34.84,34.81,34.83,16800.0,27.0771,27.0848,27.0615,27.0771,16800.0
2009-06-09 12:20:00,34.82,34.94,34.82,34.93,30200.0,27.0693,27.1626,27.0693,27.1548,30200.0
2009-06-09 12:30:00,34.93,35.0,34.92,34.96,67600.0,27.1548,27.2092,27.147,27.1781,67600.0
2009-06-09 12:40:00,34.96,34.97,34.88,34.97,30500.0,27.1781,27.1859,27.1159,27.1859,30500.0
2009-06-09 12:50:00,34.96,35.03,34.94,34.96,234900.0,27.1781,27.2326,27.1626,27.1781,234900.0
2009-06-09 13:00:00,34.97,35.06,34.96,35.01,69600.0,27.1859,27.2559,27.1781,27.217,69600.0
2009-06-09 13:10:00,35.01,35.01,34.96,34.97,66700.0,27.217,27.217,27.1781,27.1859,66700.0
2009-06-09 13:20:00,34.98,35.08,34.95,35.06,65800.0,27.1937,27.2714,27.1704,27.2559,65800.0
2009-06-09 13:30:00,35.06,35.06,35.0,35.06,22900.0,27.2559,27.2559,27.2092,27.2559,22900.0
2009-06-09 13:40:00,35.06,35.08,35.01,35.01,12100.0,27.2559,27.2714,27.217,27.217,12100.0
2009-06-09 13:50:00,35.01,35.13,35.01,35.13,44100.0,27.217,27.3103,27.217,27.3103,44100.0
2009-06-09 14:00:00,35.13,35.14,35.09,35.1,61300.0,27.3103,27.3181,27.2792,27.287,61300.0
2009-06-09 14:10:00,35.1,35.16,35.05,35.16,31500.0,27.287,27.3336,27.2481,27.3336,31500.0
2009-06-09 14:20:00,35.16,35.18,35.11,35.16,47700.0,27.3336,27.3492,27.2947,27.3336,47700.0
2009-06-09 14:30:00,35.18,35.25,35.18,35.22,56900.0,27.3492,27.4036,27.3492,27.3803,56900.0
2009-06-09 14:40:00,35.23,35.26,35.11,35.12,49000.0,27.388,27.4114,27.2947,27.3025,49000.0
2009-06-09 14:50:00,35.12,35.15,35.08,35.15,25000.0,27.3025,27.3258,27.2714,27.3258,25000.0
2009-06-09 15:00:00,35.16,35.2,35.12,35.16,31100.0,27.3336,27.3647,27.3025,27.3336,31100.0
2009-06-09 15:10:00,35.15,35.19,35.11,35.12,117100.0,27.3258,27.3569,27.2947,27.3025,117100.0
2009-06-09 15:20:00,35.14,35.19,35.05,35.14,114700.0,27.3181,27.3569,27.2481,27.3181,114700.0
2009-06-09 15:30:00,35.14,35.22,35.1,35.19,92700.0,27.3181,27.3803,27.287,27.3569,92700.0
2009-06-09 15:40:00,35.2,35.2,34.9,35.12,326200.0,27.3647,27.3647,27.1315,27.3025,326200.0
2009-06-09 15:50:00,35.12,35.16,35.03,35.06,224400.0,27.3025,27.3336,27.2326,27.2559,224400.0
2009-06-10 09:30:00,36.3,36.35,35.94,36.14,164300.0,28.2199,28.2587,27.94,28.0955,164300.0
2009-06-10 09:40:00,36.14,36.16,36.01,36.04,121600.0,28.0955,28.111,27.9944,28.0177,121600.0
2009-06-10 09:50:00,36.04,36.2,36.04,36.19,244300.0,28.0177,28.1421,28.0177,28.1343,244300.0
2009-06-10 10:00:00,36.19,36.21,36.0,36.07,106400.0,28.1343,28.1499,27.9866,28.0411,106400.0
2009-06-10 10:10:00,36.07,36.08,35.9,35.92,70900.0,28.0411,28.0488,27.9089,27.9244,70900.0
2009-06-10 10:20:00,35.93,36.02,35.91,36.01,71600.0,27.9322,28.0022,27.9167,27.9944,71600.0
2009-06-10 10:30:00,36.02,36.06,35.94,35.98,125000.0,28.0022,28.0333,27.94,27.9711,125000.0
2009-06-10 10:40:00,35.99,35.99,35.83,35.85,58500.0,27.9789,27.9789,27.8545,27.87,58500.0
2009-06-10 10:50:00,35.86,35.93,35.86,35.88,45300.0,27.8778,27.9322,27.8778,27.8933,45300.0
2009-06-10 11:00:00,35.91,35.93,35.81,35.85,200600.0,27.9167,27.9322,27.8389,27.87,200600.0
2009-06-10 11:10:00,35.85,35.87,35.77,35.83,126700.0,27.87,27.8856,27.8078,27.8545,126700.0
2009-06-10 11:20:00,35.83,35.92,35.83,35.92,66100.0,27.8545,27.9244,27.8545,27.9244,66100.0
2009-06-10 11:30:00,35.92,35.96,35.91,35.95,68500.0,27.9244,27.9555,27.9167,27.9478,68500.0
2009-06-10 11:40:00,35.94,35.96,35.92,35.93,53500.0,27.94,27.9555,27.9244,27.9322,53500.0
2009-06-10 11:50:00,35.94,35.95,35.91,35.93,67400.0,27.94,27.9478,27.9167,27.9322,67400.0
2009-06-10 12:00:00,35.92,36.0,35.92,36.0,36000.0,27.9244,27.9866,27.9244,27.9866,36000.0
2009-06-10 12:10:00,36.0,36.07,36.0,36.07,30300.0,27.9866,28.0411,27.9866,28.0411,30300.0
2009-06-10 12:20:00,36.08,36.08,35.97,36.01,65200.0,28.0488,28.0488,27.9633,27.9944,65200.0
2009-06-10 12:30:00,36.01,36.01,35.94,35.98,22000.0,27.9944,27.9944,27.94,27.9711,22000.0
2009-06-10 12:40:00,36.0,36.0,35.89,35.91,42400.0,27.9866,27.9866,27.9011,27.9167,42400.0
2009-06-10 12:50:00,35.91,36.02,35.91,35.98,233600.0,27.9167,28.0022,27.9167,27.9711,233600.0
2009-06-10 13:00:00,35.97,35.99,35.7,35.73,156900.0,27.9633,27.9789,27.7534,27.7767,156900.0
2009-06-10 13:10:00,35.75,35.77,35.72,35.73,11100.0,27.7923,27.8078,27.769,27.7767,11100.0
2009-06-10 13:20:00,35.72,35.76,35.71,35.72,38500.0,27.769,27.8001,27.7612,27.769,38500.0
2009-06-10 13:30:00,35.7,35.71,35.61,35.61,19300.0,27.7534,27.7612,27.6834,27.6834,19300.0
2009-06-10 13:40:00,35.6,35.63,35.55,35.56,99100.0,27.6757,27.699,27.6368,27.6446,99100.0
2009-06-10 13:50:00,35.56,35.63,35.55,35.63,99200.0,27.6446,27.699,27.6368,27.699,99200.0
2009-06-10 14:00:00,35.62,35.62,35.49,35.58,60500.0,27.6912,27.6912,27.5902,27.6601,60500.0
2009-06-10 14:10:00,35.59,35.68,35.58,35.64,73200.0,27.6679,27.7379,27.6601,27.7068,73200.0
2009-06-10 14:20:00,35.64,35.67,35.6,35.62,100000.0,27.7068,27.7301,27.6757,27.6912,100000.0
2009-06-10 14:30:00,35.61,35.72,35.57,35.7,69400.0,27.6834,27.769,27.6524,27.7534,69400.0
2009-06-10 14:40:00,35.7,35.78,35.67,35.76,140500.0,27.7534,27.8156,27.7301,27.8001,140500.0
2009-06-10 14:50:00,35.77,35.84,35.72,35.8,120700.0,27.8078,27.8622,27.769,27.8312,120700.0
2009-06-10 15:00:00,35.8,35.8,35.64,35.69,119100.0,27.8312,27.8312,27.7068,27.7456,119100.0
2009-06-10 15:10:00,35.7,35.75,35.66,35.72,153400.0,27.7534,27.7923,27.7223,27.769,153400.0
2009-06-10 15:20:00,35.72,35.82,35.71,35.73,161700.0,27.769,27.8467,27.7612,27.7767,161700.0
2009-06-10 15:30:00,35.73,35.85,35.73,35.81,87000.0,27.7767,27.87,27.7767,27.8389,87000.0
2009-06-10 15:40:00,35.81,35.89,35.76,35.88,106900.0,27.8389,27.9011,27.8001,27.8933,106900.0
2009-06-10 15:50:00,35.88,36.11,35.81,36.04,412900.0,27.8933,28.0721,27.8389,28.0177,412900.0
2009-06-11 09:30:00,36.06,36.37,36.06,36.31,66000.0,28.0333,28.2743,28.0333,28.2276,66000.0
2009-06-11 09:40:00,36.3,36.56,36.28,36.55,88000.0,28.2199,28.422,28.2043,28.4142,88000.0
2009-06-11 09:50:00,36.55,36.63,36.54,36.56,103700.0,28.4142,28.4764,28.4064,28.422,103700.0
2009-06-11 10:00:00,36.57,36.67,36.55,36.63,95500.0,28.4298,28.5075,28.4142,28.4764,95500.0
2009-06-11 10:10:00,36.65,36.8,36.65,36.77,113800.0,28.4919,28.6086,28.4919,28.5852,113800.0
2009-06-11 10:20:00,36.77,36.8,36.74,36.77,32600.0,28.5852,28.6086,28.5619,28.5852,32600.0
2009-06-11 10:30:00,36.78,36.8,36.66,36.74,25700.0,28.593,28.6086,28.4997,28.5619,25700.0
2009-06-11 10:40:00,36.74,36.77,36.72,36.76,42900.0,28.5619,28.5852,28.5464,28.5775,42900.0
2009-06-11 10:50:00,36.77,36.79,36.7,36.72,46300.0,28.5852,28.6008,28.5308,28.5464,46300.0
2009-06-11 11:00:00,36.72,36.77,36.68,36.74,28100.0,28.5464,28.5852,28.5153,28.5619,28100.0
2009-06-11 11:10:00,36.74,36.85,36.73,36.84,17600.0,28.5619,28.6474,28.5541,28.6397,17600.0
2009-06-11 11:20:00,36.84,36.87,36.81,36.84,40600.0,28.6397,28.663,28.6163,28.6397,40600.0
2009-06-11 11:30:00,36.84,36.85,36.78,36.8,44300.0,28.6397,28.6474,28.593,28.6086,44300.0
2009-06-11 11:40:00,36.79,36.8,36.74,36.78,60000.0,28.6008,28.6086,28.5619,28.593,60000.0
2009-06-11 11:50:00,36.78,36.85,36.78,36.79,109600.0,28.593,28.6474,28.593,28.6008,109600.0
2009-06-11 12:00:00,36.78,36.82,36.74,36.77,32600.0,28.593,28.6241,28.5619,28.5852,32600.0
2009-06-11 12:10:00,36.77,36.77,36.69,36.72,71700.0,28.5852,28.5852,28.523,28.5464,71700.0
2009-06-11 12:20:00,36.72,36.75,36.7,36.74,50300.0,28.5464,28.5697,28.5308,28.5619,50300.0
2009-06-11 12:30:00,36.75,36.78,36.72,36.74,43700.0,28.5697,28.593,28.5464,28.5619,43700.0
2009-06-11 12:40:00,36.75,36.88,36.75,36.82,34800.0,28.5697,28.6708,28.5697,28.6241,34800.0
2009-06-11 12:50:00,36.8,36.93,36.79,36.93,65300.0,28.6086,28.7096,28.6008,28.7096,65300.0
2009-06-11 13:00:00,36.92,37.04,36.91,36.91,76400.0,28.7018,28.7951,28.6941,28.6941,76400.0
2009-06-11 13:10:00,36.9,36.99,36.9,36.99,108000.0,28.6863,28.7563,28.6863,28.7563,108000.0
2009-06-11 13:20:00,36.99,37.15,36.99,37.15,47200.0,28.7563,28.8807,28.7563,28.8807,47200.0
2009-06-11 13:30:00,37.16,37.16,37.05,37.06,91400.0,28.8884,28.8884,28.8029,28.8107,91400.0
2009-06-11 13:40:00,37.04,37.04,36.98,37.0,143400.0,28.7951,28.7951,28.7485,28.764,143400.0
2009-06-11 13:50:00,36.99,36.99,36.88,36.91,124500.0,28.7563,28.7563,28.6708,28.6941,124500.0
2009-06-11 14:00:00,36.91,36.93,36.85,36.85,35900.0,28.6941,28.7096,28.6474,28.6474,35900.0
2009-06-11 14:10:00,36.86,36.94,36.86,36.94,44800.0,28.6552,28.7174,28.6552,28.7174,44800.0
2009-06-11 14:20:00,36.92,36.96,36.89,36.95,67800.0,28.7018,28.7329,28.6785,28.7252,67800.0
2009-06-11 14:30:00,36.95,36.96,36.82,36.87,36400.0,28.7252,28.7329,28.6241,28.663,36400.0
2009-06-11 14:40:00,36.86,36.91,36.84,36.88,27800.0,28.6552,28.6941,28.6397,28.6708,27800.0
2009-06-11 14:50:00,36.88,36.96,36.85,36.94,62500.0,28.6708,28.7329,28.6474,28.7174,62500.0
2009-06-11 15:00:00,36.93,36.98,36.88,36.94,43500.0,28.7096,28.7485,28.6708,28.7174,43500.0
2009-06-11 15:10:00,36.94,36.95,36.85,36.87,54600.0,28.7174,28.7252,28.6474,28.663,54600.0
2009-06-11 15:20:00,36.87,36.87,36.78,36.78,107300.0,28.663,28.663,28.593,28.593,107300.0
2009-06-11 15:30:00,36.78,36.84,36.71,36.78,71400.0,28.593,28.6397,28.5386,28.593,71400.0
2009-06-11 15:40:00,36.78,36.83,36.71,36.73,139200.0,28.593,28.6319,28.5386,28.5541,139200.0
2009-06-11 15:50:00,36.72,36.76,36.48,36.6,496400.0,28.5464,28.5775,28.3598,28.4531,496400.0
2009-06-12 09:30:00,36.37,36.57,36.2,36.26,108700.0,28.2743,28.4298,28.1421,28.1888,108700.0
2009-06-12 09:40:00,36.29,36.36,36.22,36.26,55100.0,28.2121,28.2665,28.1577,28.1888,55100.0
2009-06-12 09:50:00,36.27,36.3,36.14,36.17,37300.0,28.1965,28.2199,28.0955,28.1188,37300.0
2009-06-12 10:00:00,36.16,36.2,36.08,36.19,74600.0,28.111,28.1421,28.0488,28.1343,74600.0
2009-06-12 10:10:00,36.19,36.31,36.17,36.28,54700.0,28.1343,28.2276,28.1188,28.2043,54700.0
2009-06-12 10:20:00,36.28,36.38,36.27,36.27,36000.0,28.2043,28.282,28.1965,28.1965,36000.0
2009-06-12 10:30:00,36.27,36.39,36.24,36.37,26400.0,28.1965,28.2898,28.1732,28.2743,26400.0
2009-06-12 10:40:00,36.38,36.46,36.38,36.43,15800.0,28.282,28.3442,28.282,28.3209,15800.0
2009-06-12 10:50:00,36.42,36.46,36.41,36.41,15500.0,28.3131,28.3442,28.3054,28.3054,15500.0
2009-06-12 11:00:00,36.41,36.42,36.35,36.35,33000.0,28.3054,28.3131,28.2587,28.2587,33000.0
2009-06-12 11:10:00,36.34,36.35,36.31,36.32,25500.0,28.251,28.2587,28.2276,28.2354,25500.0
2009-06-12 11:20:00,36.32,36.33,36.29,36.31,66800.0,28.2354,28.2432,28.2121,28.2276,66800.0
2009-06-12 11:30:00,36.3,36.36,36.3,36.34,53500.0,28.2199,28.2665,28.2199,28.251,53500.0
2009-06-12 11:40:00,36.34,36.37,36.25,36.31,37300.0,28.251,28.2743,28.181,28.2276,37300.0
2009-06-12 11:50:00,36.3,36.32,36.29,36.29,22200.0,28.2199,28.2354,28.2121,28.2121,22200.0
2009-06-12 12:00:00,36.29,36.31,36.28,36.3,34000.0,28.2121,28.2276,28.2043,28.2199,34000.0
2009-06-12 12:10:00,36.3,36.33,36.29,36.31,36900.0,28.2199,28.2432,28.2121,28.2276,36900.0
2009-06-12 12:20:00,36.31,36.31,36.24,36.24,31600.0,28.2276,28.2276,28.1732,28.1732,31600.0
2009-06-12 12:30:00,36.24,36.26,36.19,36.23,29900.0,28.1732,28.1888,28.1343,28.1654,29900.0
2009-06-12 12:40:00,36.24,36.28,36.22,36.27,26600.0,28.1732,28.2043,28.1577,28.1965,26600.0
2009-06-12 12:50:00,36.27,36.29,36.21,36.29,46000.0,28.1965,28.2121,28.1499,28.2121,46000.0
2009-06-12 13:00:00,36.29,36.32,36.2,36.21,52300.0,28.2121,28.2354,28.1421,28.1499,52300.0
2009-06-12 13:10:00,36.25,36.27,36.2,36.26,26500.0,28.181,28.1965,28.1421,28.1888,26500.0
2009-06-12 13:20:00,36.26,36.31,36.26,36.26,12500.0,28.1888,28.2276,28.1888,28.1888,12500.0
2009-06-12 13:30:00,36.26,36.28,36.2,36.22,35200.0,28.1888,28.2043,28.1421,28.1577,35200.0
2009-06-12 13:40:00,36.24,36.27,36.22,36.27,10400.0,28.1732,28.1965,28.1577,28.1965,10400.0
2009-06-12 13:50:00,36.28,36.32,36.23,36.25,37200.0,28.2043,28.2354,28.1654,28.181,37200.0
2009-06-12 14:00:00,36.25,36.27,36.2,36.25,21200.0,28.181,28.1965,28.1421,28.181,21200.0
2009-06-12 14:10:00,36.24,36.29,36.23,36.28,12000.0,28.1732,28.2121,28.1654,28.2043,12000.0
2009-06-12 14:20:00,36.29,36.31,36.19,36.22,33300.0,28.2121,28.2276,28.1343,28.1577,33300.0
2009-06-12 14:30:00,36.24,36.33,36.24,36.31,17300.0,28.1732,28.2432,28.1732,28.2276,17300.0
2009-06-12 14:40:00,36.32,36.48,36.32,36.43,32600.0,28.2354,28.3598,28.2354,28.3209,32600.0
2009-06-12 14:50:00,36.44,36.5,36.44,36.46,89600.0,28.3287,28.3753,28.3287,28.3442,89600.0
2009-06-12 15:00:00,36.46,36.51,36.45,36.47,64400.0,28.3442,28.3831,28.3365,28.352,64400.0
2009-06-12 15:10:00,36.48,36.57,36.44,36.56,65500.0,28.3598,28.4298,28.3287,28.422,65500.0
2009-06-12 15:20:00,36.56,36.56,36.51,36.54,35500.0,28.422,28.422,28.3831,28.4064,35500.0
2009-06-12 15:30:00,36.55,36.56,36.4,36.41,41000.0,28.4142,28.422,28.2976,28.3054,41000.0
2009-06-12 15:40:00,36.41,36.48,36.38,36.41,37200.0,28.3054,28.3598,28.282,28.3054,37200.0
2009-06-12 15:50:00,36.41,36.57,36.41,36.51,248000.0,28.3054,28.4298,28.3054,28.3831,248000.0
2009-06-15 09:30:00,35.95,35.95,35.22,35.56,187300.0,27.9478,27.9478,27.3803,27.6446,187300.0
2009-06-15 09:40:00,35.56,35.58,35.35,35.39,119000.0,27.6446,27.6601,27.4813,27.5124,119000.0
2009-06-15 09:50:00,35.39,35.53,35.35,35.51,48200.0,27.5124,27.6213,27.4813,27.6057,48200.0
2009-06-15 10:00:00,35.5,35.5,35.39,35.43,68200.0,27.5979,27.5979,27.5124,27.5435,68200.0
2009-06-15 10:10:00,35.44,35.48,35.37,35.43,37100.0,27.5513,27.5824,27.4969,27.5435,37100.0
2009-06-15 10:20:00,35.41,35.43,35.38,35.39,39600.0,27.528,27.5435,27.5046,27.5124,39600.0
2009-06-15 10:30:00,35.38,35.38,35.2,35.23,135900.0,27.5046,27.5046,27.3647,27.388,135900.0
2009-06-15 10:40:00,35.23,35.3,35.2,35.29,63700.0,27.388,27.4425,27.3647,27.4347,63700.0
2009-06-15 10:50:00,35.27,35.32,35.26,35.27,25600.0,27.4191,27.458,27.4114,27.4191,25600.0
2009-06-15 11:00:00,35.27,35.3,35.12,35.12,86800.0,27.4191,27.4425,27.3025,27.3025,86800.0
2009-06-15 11:10:00,35.11,35.16,35.1,35.12,79300.0,27.2947,27.3336,27.287,27.3025,79300.0
2009-06-15 11:20:00,35.12,35.12,35.04,35.1,57600.0,27.3025,27.3025,27.2403,27.287,57600.0
2009-06-15 11:30:00,35.1,35.14,35.08,35.1,27100.0,27.287,27.3181,27.2714,27.287,27100.0
2009-06-15 11:40:00,35.1,35.16,35.09,35.13,23200.0,27.287,27.3336,27.2792,27.3103,23200.0
2009-06-15 11:50:00,35.12,35.13,35.07,35.1,34500.0,27.3025,27.3103,27.2636,27.287,34500.0
2009-06-15 12:00:00,35.1,35.16,35.07,35.14,99600.0,27.287,27.3336,27.2636,27.3181,99600.0
2009-06-15 12:10:00,35.14,35.15,35.07,35.09,31000.0,27.3181,27.3258,27.2636,27.2792,31000.0
2009-06-15 12:20:00,35.09,35.14,35.06,35.06,13300.0,27.2792,27.3181,27.2559,27.2559,13300.0
2009-06-15 12:30:00,35.06,35.19,35.05,35.18,42000.0,27.2559,27.3569,27.2481,27.3492,42000.0
2009-06-15 12:40:00,35.18,35.21,35.15,35.18,61800.0,27.3492,27.3725,27.3258,27.3492,61800.0
2009-06-15 12:50:00,35.17,35.2,35.12,35.19,51600.0,27.3414,27.3647,27.3025,27.3569,51600.0
2009-06-15 13:00:00,35.18,35.19,35.1,35.12,24200.0,27.3492,27.3569,27.287,27.3025,24200.0
2009-06-15 13:10:00,35.12,35.2,35.12,35.14,34600.0,27.3025,27.3647,27.3025,27.3181,34600.0
2009-06-15 13:20:00,35.14,35.14,35.09,35.1,25700.0,27.3181,27.3181,27.2792,27.287,25700.0
2009-06-15 13:30:00,35.09,35.1,35.04,35.06,31900.0,27.2792,27.287,27.2403,27.2559,31900.0
2009-06-15 13:40:00,35.07,35.14,35.05,35.13,24800.0,27.2636,27.3181,27.2481,27.3103,24800.0
2009-06-15 13:50:00,35.13,35.16,35.12,35.14,18000.0,27.3103,27.3336,27.3025,27.3181,18000.0
2009-06-15 14:00:00,35.13,35.24,35.12,35.2,173500.0,27.3103,27.3958,27.3025,27.3647,173500.0
2009-06-15 14:10:00,35.19,35.22,35.15,35.19,68700.0,27.3569,27.3803,27.3258,27.3569,68700.0
2009-06-15 14:20:00,35.2,35.26,35.16,35.25,52900.0,27.3647,27.4114,27.3336,27.4036,52900.0
2009-06-15 14:30:00,35.25,35.25,35.1,35.13,150200.0,27.4036,27.4036,27.287,27.3103,150200.0
2009-06-15 14:40:00,35.12,35.14,35.07,35.11,72100.0,27.3025,27.3181,27.2636,27.2947,72100.0
2009-06-15 14:50:00,35.11,35.13,35.06,35.13,34300.0,27.2947,27.3103,27.2559,27.3103,34300.0
2009-06-15 15:00:00,35.13,35.15,35.08,35.15,30700.0,27.3103,27.3258,27.2714,27.3258,30700.0
2009-06-15 15:10:00,35.16,35.26,35.16,35.22,48600.0,27.3336,27.4114,27.3336,27.3803,48600.0
2009-06-15 15:20:00,35.21,35.28,35.2,35.24,80900.0,27.3725,27.4269,27.3647,27.3958,80900.0
2009-06-15 15:30:00,35.24,35.35,35.22,35.31,75800.0,27.3958,27.4813,27.3803,27.4502,75800.0
2009-06-15 15:40:00,35.3,35.36,35.23,35.3,142800.0,27.4425,27.4891,27.388,27.4425,142800.0
2009-06-15 15:50:00,35.31,35.32,35.13,35.17,769800.0,27.4502,27.458,27.3103,27.3414,769800.0
2009-06-16 09:30:00,35.58,35.66,35.47,35.55,115900.0,27.6601,27.7223,27.5746,27.6368,115900.0
2009-06-16 09:40:00,35.57,35.61,35.55,35.6,149600.0,27.6524,27.6834,27.6368,27.6757,149600.0
2009-06-16 09:50:00,35.6,35.64,35.49,35.51,153000.0,27.6757,27.7068,27.5902,27.6057,153000.0
2009-06-16 10:00:00,35.52,35.63,35.5,35.57,122800.0,27.6135,27.699,27.5979,27.6524,122800.0
2009-06-16 10:10:00,35.57,35.58,35.41,35.44,86300.0,27.6524,27.6601,27.528,27.5513,86300.0
2009-06-16 10:20:00,35.45,35.54,35.44,35.53,42100.0,27.5591,27.629,27.5513,27.6213,42100.0
2009-06-16 10:30:00,35.52,35.58,35.47,35.57,37300.0,27.6135,27.6601,27.5746,27.6524,37300.0
2009-06-16 10:40:00,35.58,35.63,35.56,35.58,25900.0,27.6601,27.699,27.6446,27.6601,25900.0
2009-06-16 10:50:00,35.58,35.62,35.56,35.6,34900.0,27.6601,27.6912,27.6446,27.6757,34900.0
2009-06-16 11:00:00,35.6,35.69,35.6,35.66,47300.0,27.6757,27.7456,27.6757,27.7223,47300.0
2009-06-16 11:10:00,35.67,35.72,35.66,35.69,19300.0,27.7301,27.769,27.7223,27.7456,19300.0
2009-06-16 11:20:00,35.68,35.69,35.54,35.58,28300.0,27.7379,27.7456,27.629,27.6601,28300.0
2009-06-16 11:30:00,35.58,35.61,35.52,35.55,53900.0,27.6601,27.6834,27.6135,27.6368,53900.0
2009-06-16 11:40:00,35.56,35.56,35.45,35.47,57700.0,27.6446,27.6446,27.5591,27.5746,57700.0
2009-06-16 11:50:00,35.47,35.47,35.37,35.38,112100.0,27.5746,27.5746,27.4969,27.5046,112100.0
2009-06-16 12:00:00,35.38,35.4,35.36,35.4,30200.0,27.5046,27.5202,27.4891,27.5202,30200.0
2009-06-16 12:10:00,35.4,35.41,35.36,35.37,30700.0,27.5202,27.528,27.4891,27.4969,30700.0
2009-06-16 12:20:00,35.39,35.4,35.34,35.39,9800.0,27.5124,27.5202,27.4735,27.5124,9800.0
2009-06-16 12:30:00,35.38,35.39,35.21,35.22,36100.0,27.5046,27.5124,27.3725,27.3803,36100.0
2009-06-16 12:40:00,35.22,35.22,35.08,35.09,30100.0,27.3803,27.3803,27.2714,27.2792,30100.0
2009-06-16 12:50:00,35.11,35.12,35.07,35.08,25100.0,27.2947,27.3025,27.2636,27.2714,25100.0
2009-06-16 13:00:00,35.08,35.08,34.97,35.03,60800.0,27.2714,27.2714,27.1859,27.2326,60800.0
2009-06-16 13:10:00,35.02,35.09,35.01,35.01,82600.0,27.2248,27.2792,27.217,27.217,82600.0
2009-06-16 13:20:00,35.01,35.03,34.97,35.03,75400.0,27.217,27.2326,27.1859,27.2326,75400.0
2009-06-16 13:30:00,35.03,35.06,34.95,35.0,45500.0,27.2326,27.2559,27.1704,27.2092,45500.0
2009-06-16 13:40:00,34.99,35.0,34.93,34.94,189100.0,27.2015,27.2092,27.1548,27.1626,189100.0
2009-06-16 13:50:00,34.93,34.94,34.85,34.89,74700.0,27.1548,27.1626,27.0926,27.1237,74700.0
2009-06-16 14:00:00,34.87,34.87,34.81,34.85,40700.0,27.1082,27.1082,27.0615,27.0926,40700.0
2009-06-16 14:10:00,34.85,34.96,34.82,34.94,55800.0,27.0926,27.1781,27.0693,27.1626,55800.0
2009-06-16 14:20:00,34.94,34.96,34.9,34.94,83000.0,27.1626,27.1781,27.1315,27.1626,83000.0
2009-06-16 14:30:00,34.93,35.01,34.88,35.01,81000.0,27.1548,27.217,27.1159,27.217,81000.0
2009-06-16 14:40:00,35.01,35.01,34.93,34.96,54600.0,27.217,27.217,27.1548,27.1781,54600.0
2009-06-16 14:50:00,34.95,35.01,34.94,34.99,31900.0,27.1704,27.217,27.1626,27.2015,31900.0
2009-06-16 15:00:00,35.0,35.02,34.93,34.96,91800.0,27.2092,27.2248,27.1548,27.1781,91800.0
2009-06-16 15:10:00,34.97,35.08,34.93,35.06,40900.0,27.1859,27.2714,27.1548,27.2559,40900.0
2009-06-16 15:20:00,35.06,35.07,34.95,35.0,35200.0,27.2559,27.2636,27.1704,27.2092,35200.0
2009-06-16 15:30:00,35.01,35.09,35.0,35.05,75500.0,27.217,27.2792,27.2092,27.2481,75500.0
2009-06-16 15:40:00,35.05,35.11,35.01,35.02,125500.0,27.2481,27.2947,27.217,27.2248,125500.0
2009-06-16 15:50:00,35.02,35.04,34.89,34.89,324100.0,27.2248,27.2403,27.1237,27.1237,324100.0
2009-06-17 09:30:00,35.01,35.01,34.73,34.91,63400.0,27.217,27.217,26.9993,27.1393,63400.0
2009-06-17 09:40:00,34.9,34.9,34.74,34.75,138000.0,27.1315,27.1315,27.0071,27.0149,138000.0
2009-06-17 09:50:00,34.73,34.77,34.66,34.68,139600.0,26.9993,27.0304,26.9449,26.9605,139600.0
2009-06-17 10:00:00,34.67,34.82,34.64,34.8,119800.0,26.9527,27.0693,26.9294,27.0537,119800.0
2009-06-17 10:10:00,34.8,34.87,34.74,34.81,80500.0,27.0537,27.1082,27.0071,27.0615,80500.0
2009-06-17 10:20:00,34.81,34.82,34.63,34.69,32100.0,27.0615,27.0693,26.9216,26.9682,32100.0
2009-06-17 10:30:00,34.68,34.68,34.52,34.53,50900.0,26.9605,26.9605,26.8361,26.8438,50900.0
2009-06-17 10:40:00,34.53,34.61,34.46,34.54,170000.0,26.8438,26.906,26.7894,26.8516,170000.0
2009-06-17 10:50:00,34.54,34.62,34.51,34.59,35100.0,26.8516,26.9138,26.8283,26.8905,35100.0
2009-06-17 11:00:00,34.59,34.7,34.59,34.66,30100.0,26.8905,26.976,26.8905,26.9449,30100.0
2009-06-17 11:10:00,34.65,34.69,34.58,34.69,56500.0,26.9371,26.9682,26.8827,26.9682,56500.0
2009-06-17 11:20:00,34.69,34.83,34.69,34.78,101800.0,26.9682,27.0771,26.9682,27.0382,101800.0
2009-06-17 11:30:00,34.77,34.8,34.67,34.67,50000.0,27.0304,27.0537,26.9527,26.9527,50000.0
2009-06-17 11:40:00,34.68,34.77,34.67,34.73,129500.0,26.9605,27.0304,26.9527,26.9993,129500.0
2009-06-17 11:50:00,34.73,34.74,34.61,34.7,58800.0,26.9993,27.0071,26.906,26.976,58800.0
2009-06-17 12:00:00,34.71,34.85,34.71,34.84,46500.0,26.9838,27.0926,26.9838,27.0848,46500.0
2009-06-17 12:10:00,34.85,34.85,34.79,34.79,37000.0,27.0926,27.0926,27.046,27.046,37000.0
2009-06-17 12:20:00,34.79,34.91,34.79,34.82,32300.0,27.046,27.1393,27.046,27.0693,32300.0
2009-06-17 12:30:00,34.82,34.83,34.75,34.8,36500.0,27.0693,27.0771,27.0149,27.0537,36500.0
2009-06-17 12:40:00,34.79,34.83,34.73,34.75,27300.0,27.046,27.0771,26.9993,27.0149,27300.0
2009-06-17 12:50:00,34.73,34.73,34.68,34.72,24800.0,26.9993,26.9993,26.9605,26.9916,24800.0
2009-06-17 13:00:00,34.72,34.75,34.69,34.74,20600.0,26.9916,27.0149,26.9682,27.0071,20600.0
2009-06-17 13:10:00,34.73,34.81,34.72,34.78,76700.0,26.9993,27.0615,26.9916,27.0382,76700.0
2009-06-17 13:20:00,34.79,34.87,34.78,34.87,74600.0,27.046,27.1082,27.0382,27.1082,74600.0
2009-06-17 13:30:00,34.88,34.97,34.85,34.97,191900.0,27.1159,27.1859,27.0926,27.1859,191900.0
2009-06-17 13:40:00,34.98,35.06,34.98,35.03,47800.0,27.1937,27.2559,27.1937,27.2326,47800.0
2009-06-17 13:50:00,35.03,35.03,34.96,34.96,20900.0,27.2326,27.2326,27.1781,27.1781,20900.0
2009-06-17 14:00:00,34.97,35.03,34.89,34.9,46100.0,27.1859,27.2326,27.1237,27.1315,46100.0
2009-06-17 14:10:00,34.91,35.05,34.91,35.03,99200.0,27.1393,27.2481,27.1393,27.2326,99200.0
2009-06-17 14:20:00,35.04,35.2,35.03,35.2,175400.0,27.2403,27.3647,27.2326,27.3647,175400.0
2009-06-17 14:30:00,35.2,35.2,35.02,35.02,113200.0,27.3647,27.3647,27.2248,27.2248,113200.0
2009-06-17 14:40:00,35.01,35.01,34.92,34.94,83400.0,27.217,27.217,27.147,27.1626,83400.0
2009-06-17 14:50:00,34.94,35.03,34.92,35.01,67400.0,27.1626,27.2326,27.147,27.217,67400.0
2009-06-17 15:00:00,35.02,35.11,34.97,35.0,44800.0,27.2248,27.2947,27.1859,27.2092,44800.0
2009-06-17 15:10:00,35.01,35.05,34.98,35.03,33900.0,27.217,27.2481,27.1937,27.2326,33900.0
2009-06-17 15:20:00,35.03,35.13,34.92,34.92,81700.0,27.2326,27.3103,27.147,27.147,81700.0
2009-06-17 15:30:00,34.92,34.92,34.83,34.88,85800.0,27.147,27.147,27.0771,27.1159,85800.0
2009-06-17 15:40:00,34.87,35.05,34.84,35.04,103800.0,27.1082,27.2481,27.0848,27.2403,103800.0
2009-06-17 15:50:00,35.05,35.05,34.81,34.85,371600.0,27.2481,27.2481,27.0615,27.0926,371600.0
2009-06-18 09:30:00,34.83,34.88,34.44,34.47,61500.0,27.0771,27.1159,26.7739,26.7972,61500.0
2009-06-18 09:40:00,34.45,34.61,34.41,34.6,78900.0,26.7817,26.906,26.7506,26.8983,78900.0
2009-06-18 09:50:00,34.6,34.83,34.53,34.81,126000.0,26.8983,27.0771,26.8438,27.0615,126000.0
2009-06-18 10:00:00,34.81,34.88,34.79,34.79,91300.0,27.0615,27.1159,27.046,27.046,91300.0
2009-06-18 10:10:00,34.81,34.92,34.81,34.84,129900.0,27.0615,27.147,27.0615,27.0848,129900.0
2009-06-18 10:20:00,34.85,34.86,34.78,34.79,120200.0,27.0926,27.1004,27.0382,27.046,120200.0
2009-06-18 10:30:00,34.79,34.82,34.74,34.76,76600.0,27.046,27.0693,27.0071,27.0227,76600.0
2009-06-18 10:40:00,34.76,34.78,34.61,34.61,50700.0,27.0227,27.0382,26.906,26.906,50700.0
2009-06-18 10:50:00,34.61,34.66,34.57,34.66,104100.0,26.906,26.9449,26.8749,26.9449,104100.0
2009-06-18 11:00:00,34.66,34.77,34.66,34.73,111100.0,26.9449,27.0304,26.9449,26.9993,111100.0
2009-06-18 11:10:00,34.73,34.77,34.59,34.77,107700.0,26.9993,27.0304,26.8905,27.0304,107700.0
2009-06-18 11:20:00,34.76,34.81,34.76,34.76,46600.0,27.0227,27.0615,27.0227,27.0227,46600.0
2009-06-18 11:30:00,34.77,34.77,34.7,34.73,45200.0,27.0304,27.0304,26.976,26.9993,45200.0
2009-06-18 11:40:00,34.73,34.74,34.7,34.71,49200.0,26.9993,27.0071,26.976,26.9838,49200.0
2009-06-18 11:50:00,34.71,34.82,34.71,34.81,22300.0,26.9838,27.0693,26.9838,27.0615,22300.0
2009-06-18 12:00:00,34.82,34.82,34.78,34.79,15500.0,27.0693,27.0693,27.0382,27.046,15500.0
2009-06-18 12:10:00,34.8,34.83,34.79,34.79,27800.0,27.0537,27.0771,27.046,27.046,27800.0
2009-06-18 12:20:00,34.78,34.81,34.74,34.8,22600.0,27.0382,27.0615,27.0071,27.0537,22600.0
2009-06-18 12:30:00,34.8,34.84,34.77,34.79,10200.0,27.0537,27.0848,27.0304,27.046,10200.0
2009-06-18 12:40:00,34.79,34.86,34.75,34.86,25900.0,27.046,27.1004,27.0149,27.1004,25900.0
2009-06-18 12:50:00,34.86,34.87,34.83,34.86,7700.0,27.1004,27.1082,27.0771,27.1004,7700.0
2009-06-18 13:00:00,34.87,34.96,34.86,34.96,49100.0,27.1082,27.1781,27.1004,27.1781,49100.0
2009-06-18 13:10:00,34.97,34.97,34.89,34.9,48800.0,27.1859,27.1859,27.1237,27.1315,48800.0
2009-06-18 13:20:00,34.92,35.04,34.9,34.97,143900.0,27.147,27.2403,27.1315,27.1859,143900.0
2009-06-18 13:30:00,34.97,34.97,34.88,34.89,33200.0,27.1859,27.1859,27.1159,27.1237,33200.0
2009-06-18 13:40:00,34.88,34.95,34.88,34.94,24200.0,27.1159,27.1704,27.1159,27.1626,24200.0
2009-06-18 13:50:00,34.94,34.95,34.87,34.88,17900.0,27.1626,27.1704,27.1082,27.1159,17900.0
2009-06-18 14:00:00,34.87,34.87,34.79,34.81,93100.0,27.1082,27.1082,27.046,27.0615,93100.0
2009-06-18 14:10:00,34.82,34.82,34.7,34.79,111400.0,27.0693,27.0693,26.976,27.046,111400.0
2009-06-18 14:20:00,34.8,34.81,34.64,34.71,77300.0,27.0537,27.0615,26.9294,26.9838,77300.0
2009-06-18 14:30:00,34.72,34.74,34.67,34.72,43900.0,26.9916,27.0071,26.9527,26.9916,43900.0
2009-06-18 14:40:00,34.74,34.79,34.68,34.69,104500.0,27.0071,27.046,26.9605,26.9682,104500.0
2009-06-18 14:50:00,34.7,34.78,34.65,34.78,44000.0,26.976,27.0382,26.9371,27.0382,44000.0
2009-06-18 15:00:00,34.78,34.78,34.72,34.77,11800.0,27.0382,27.0382,26.9916,27.0304,11800.0
2009-06-18 15:10:00,34.78,34.83,34.75,34.81,60400.0,27.0382,27.0771,27.0149,27.0615,60400.0
2009-06-18 15:20:00,34.81,34.82,34.73,34.74,42400.0,27.0615,27.0693,26.9993,27.0071,42400.0
2009-06-18 15:30:00,34.75,34.79,34.68,34.69,47100.0,27.0149,27.046,26.9605,26.9682,47100.0
2009-06-18 15:40:00,34.69,34.75,34.6,34.62,294200.0,26.9682,27.0149,26.8983,26.9138,294200.0
2009-06-18 15:50:00,34.62,34.71,34.53,34.69,426500.0,26.9138,26.9838,26.8438,26.9682,426500.0
2009-06-19 09:30:00,35.1,35.17,34.9,34.99,77700.0,27.287,27.3414,27.1315,27.2015,77700.0
2009-06-19 09:40:00,34.99,35.07,34.96,35.03,90700.0,27.2015,27.2636,27.1781,27.2326,90700.0
2009-06-19 09:50:00,35.03,35.06,35.0,35.0,86200.0,27.2326,27.2559,27.2092,27.2092,86200.0
2009-06-19 10:00:00,35.0,35.03,34.99,35.0,42100.0,27.2092,27.2326,27.2015,27.2092,42100.0
2009-06-19 10:10:00,35.0,35.01,34.88,34.94,56600.0,27.2092,27.217,27.1159,27.1626,56600.0
2009-06-19 10:20:00,34.93,34.94,34.91,34.92,48500.0,27.1548,27.1626,27.1393,27.147,48500.0
2009-06-19 10:30:00,34.93,34.98,34.91,34.93,50600.0,27.1548,27.1937,27.1393,27.1548,50600.0
2009-06-19 10:40:00,34.93,34.99,34.9,34.99,34300.0,27.1548,27.2015,27.1315,27.2015,34300.0
2009-06-19 10:50:00,34.99,35.07,34.99,35.05,54300.0,27.2015,27.2636,27.2015,27.2481,54300.0
2009-06-19 11:00:00,35.05,35.08,35.02,35.03,41000.0,27.2481,27.2714,27.2248,27.2326,41000.0
2009-06-19 11:10:00,35.04,35.04,34.97,34.97,33300.0,27.2403,27.2403,27.1859,27.1859,33300.0
2009-06-19 11:20:00,34.98,35.01,34.94,34.96,31400.0,27.1937,27.217,27.1626,27.1781,31400.0
2009-06-19 11:30:00,34.95,34.96,34.92,34.95,31700.0,27.1704,27.1781,27.147,27.1704,31700.0
2009-06-19 11:40:00,34.96,35.0,34.92,34.93,18800.0,27.1781,27.2092,27.147,27.1548,18800.0
2009-06-19 11:50:00,34.93,34.95,34.84,34.86,113800.0,27.1548,27.1704,27.0848,27.1004,113800.0
2009-06-19 12:00:00,34.87,34.96,34.87,34.89,50300.0,27.1082,27.1781,27.1082,27.1237,50300.0
2009-06-19 12:10:00,34.89,34.89,34.79,34.84,52000.0,27.1237,27.1237,27.046,27.0848,52000.0
2009-06-19 12:20:00,34.83,34.83,34.74,34.75,47500.0,27.0771,27.0771,27.0071,27.0149,47500.0
2009-06-19 12:30:00,34.76,34.76,34.69,34.73,75400.0,27.0227,27.0227,26.9682,26.9993,75400.0
2009-06-19 12:40:00,34.72,34.78,34.72,34.76,34100.0,26.9916,27.0382,26.9916,27.0227,34100.0
2009-06-19 12:50:00,34.75,34.78,34.74,34.74,79300.0,27.0149,27.0382,27.0071,27.0071,79300.0
2009-06-19 13:00:00,34.74,34.81,34.74,34.81,93000.0,27.0071,27.0615,27.0071,27.0615,93000.0
2009-06-19 13:10:00,34.8,34.85,34.79,34.85,38300.0,27.0537,27.0926,27.046,27.0926,38300.0
2009-06-19 13:20:00,34.86,34.86,34.78,34.81,100500.0,27.1004,27.1004,27.0382,27.0615,100500.0
2009-06-19 13:30:00,34.82,34.89,34.82,34.87,41100.0,27.0693,27.1237,27.0693,27.1082,41100.0
2009-06-19 13:40:00,34.87,34.9,34.81,34.85,54400.0,27.1082,27.1315,27.0615,27.0926,54400.0
2009-06-19 13:50:00,34.85,34.9,34.82,34.84,60800.0,27.0926,27.1315,27.0693,27.0848,60800.0
2009-06-19 14:00:00,34.83,34.86,34.81,34.81,34100.0,27.0771,27.1004,27.0615,27.0615,34100.0
2009-06-19 14:10:00,34.81,34.82,34.68,34.68,52900.0,27.0615,27.0693,26.9605,26.9605,52900.0
2009-06-19 14:20:00,34.68,34.7,34.63,34.67,34400.0,26.9605,26.976,26.9216,26.9527,34400.0
2009-06-19 14:30:00,34.66,34.76,34.66,34.72,125700.0,26.9449,27.0227,26.9449,26.9916,125700.0
2009-06-19 14:40:00,34.72,34.73,34.69,34.7,31700.0,26.9916,26.9993,26.9682,26.976,31700.0
2009-06-19 14:50:00,34.7,34.74,34.69,34.73,37500.0,26.976,27.0071,26.9682,26.9993,37500.0
2009-06-19 15:00:00,34.73,34.75,34.64,34.67,42600.0,26.9993,27.0149,26.9294,26.9527,42600.0
2009-06-19 15:10:00,34.67,34.8,34.66,34.78,53900.0,26.9527,27.0537,26.9449,27.0382,53900.0
2009-06-19 15:20:00,34.78,34.87,34.73,34.84,90300.0,27.0382,27.1082,26.9993,27.0848,90300.0
2009-06-19 15:30:00,34.86,34.9,34.82,34.83,89800.0,27.1004,27.1315,27.0693,27.0771,89800.0
2009-06-19 15:40:00,34.83,34.87,34.71,34.8,186600.0,27.0771,27.1082,26.9838,27.0537,186600.0
2009-06-19 15:50:00,34.8,34.83,34.63,34.7,566700.0,27.0537,27.0771,26.9216,26.976,566700.0
2009-06-22 09:30:00,34.86,34.86,34.54,34.56,77500.0,27.1004,27.1004,26.8516,26.8672,77500.0
2009-06-22 09:40:00,34.56,34.56,34.43,34.44,136100.0,26.8672,26.8672,26.7661,26.7739,136100.0
2009-06-22 09:50:00,34.45,34.46,34.29,34.32,102400.0,26.7817,26.7894,26.6573,26.6806,102400.0
2009-06-22 10:00:00,34.32,34.35,34.26,34.35,99300.0,26.6806,26.7039,26.6339,26.7039,99300.0
2009-06-22 10:10:00,34.34,34.39,34.29,34.29,99200.0,26.6961,26.735,26.6573,26.6573,99200.0
2009-06-22 10:20:00,34.29,34.35,34.29,34.32,93500.0,26.6573,26.7039,26.6573,26.6806,93500.0
2009-06-22 10:30:00,34.31,34.32,34.2,34.25,241300.0,26.6728,26.6806,26.5873,26.6262,241300.0
2009-06-22 10:40:00,34.25,34.25,34.18,34.22,102500.0,26.6262,26.6262,26.5718,26.6029,102500.0
2009-06-22 10:50:00,34.23,34.26,34.19,34.21,130400.0,26.6106,26.6339,26.5795,26.5951,130400.0
2009-06-22 11:00:00,34.2,34.2,34.13,34.16,131000.0,26.5873,26.5873,26.5329,26.5562,131000.0
2009-06-22 11:10:00,34.16,34.22,34.15,34.22,134600.0,26.5562,26.6029,26.5484,26.6029,134600.0
2009-06-22 11:20:00,34.21,34.24,34.18,34.18,75700.0,26.5951,26.6184,26.5718,26.5718,75700.0
2009-06-22 11:30:00,34.18,34.2,34.08,34.11,113200.0,26.5718,26.5873,26.494,26.5173,113200.0
2009-06-22 11:40:00,34.11,34.13,34.06,34.07,87300.0,26.5173,26.5329,26.4785,26.4862,87300.0
2009-06-22 11:50:00,34.07,34.07,34.01,34.03,87700.0,26.4862,26.4862,26.4396,26.4551,87700.0
2009-06-22 12:00:00,34.03,34.04,33.99,34.01,82100.0,26.4551,26.4629,26.424,26.4396,82100.0
2009-06-22 12:10:00,34.02,34.02,34.01,34.02,78700.0,26.4474,26.4474,26.4396,26.4474,78700.0
2009-06-22 12:20:00,34.02,34.02,33.97,34.0,90200.0,26.4474,26.4474,26.4085,26.4318,90200.0
2009-06-22 12:30:00,34.01,34.02,33.97,33.97,64200.0,26.4396,26.4474,26.4085,26.4085,64200.0
2009-06-22 12:40:00,33.97,33.98,33.94,33.94,72800.0,26.4085,26.4163,26.3852,26.3852,72800.0
2009-06-22 12:50:00,33.95,33.98,33.93,33.97,69600.0,26.393,26.4163,26.3774,26.4085,69600.0
2009-06-22 13:00:00,33.97,33.97,33.93,33.95,72400.0,26.4085,26.4085,26.3774,26.393,72400.0
2009-06-22 13:10:00,33.95,33.95,33.87,33.87,139100.0,26.393,26.393,26.3308,26.3308,139100.0
2009-06-22 13:20:00,33.87,33.88,33.83,33.86,128300.0,26.3308,26.3385,26.2997,26.323,128300.0
2009-06-22 13:30:00,33.87,33.92,33.87,33.92,46900.0,26.3308,26.3696,26.3308,26.3696,46900.0
2009-06-22 13:40:00,33.92,33.95,33.9,33.92,68200.0,26.3696,26.393,26.3541,26.3696,68200.0
2009-06-22 13:50:00,33.91,33.98,33.91,33.96,103500.0,26.3619,26.4163,26.3619,26.4007,103500.0
2009-06-22 14:00:00,33.96,33.96,33.91,33.91,74400.0,26.4007,26.4007,26.3619,26.3619,74400.0
2009-06-22 14:10:00,33.91,33.99,33.9,33.98,115200.0,26.3619,26.424,26.3541,26.4163,115200.0
2009-06-22 14:20:00,33.98,34.01,33.95,33.96,138500.0,26.4163,26.4396,26.393,26.4007,138500.0
2009-06-22 14:30:00,33.95,34.05,33.93,34.01,164300.0,26.393,26.4707,26.3774,26.4396,164300.0
2009-06-22 14:40:00,34.02,34.04,34.0,34.04,137700.0,26.4474,26.4629,26.4318,26.4629,137700.0
2009-06-22 14:50:00,34.04,34.04,33.98,34.03,150900.0,26.4629,26.4629,26.4163,26.4551,150900.0
2009-06-22 15:00:00,34.03,34.13,34.03,34.1,246800.0,26.4551,26.5329,26.4551,26.5096,246800.0
2009-06-22 15:10:00,34.1,34.12,34.03,34.09,188600.0,26.5096,26.5251,26.4551,26.5018,188600.0
2009-06-22 15:20:00,34.1,34.11,34.03,34.06,142700.0,26.5096,26.5173,26.4551,26.4785,142700.0
2009-06-22 15:30:00,34.06,34.13,34.02,34.13,110900.0,26.4785,26.5329,26.4474,26.5329,110900.0
2009-06-22 15:40:00,34.13,34.13,34.01,34.04,211000.0,26.5329,26.5329,26.4396,26.4629,211000.0
2009-06-22 15:50:00,34.04,34.07,33.86,33.86,597600.0,26.4629,26.4862,26.323,26.323,597600.0
2009-06-23 09:30:00,33.68,33.68,33.26,33.6,209800.0,26.3388,26.3388,26.0103,26.2762,209800.0
2009-06-23 09:40:00,33.6,33.65,33.44,33.57,153000.0,26.2762,26.3153,26.1511,26.2528,153000.0
2009-06-23 09:50:00,33.59,33.72,31.67,33.71,137100.0,26.2684,26.3701,24.7669,26.3623,137100.0
2009-06-23 10:00:00,33.71,33.76,33.56,33.61,284300.0,26.3623,26.4014,26.245,26.2841,284300.0
2009-06-23 10:10:00,33.61,33.61,33.42,33.54,301000.0,26.2841,26.2841,26.1355,26.2293,301000.0
2009-06-23 10:20:00,33.53,33.59,33.4,33.4,44300.0,26.2215,26.2684,26.1198,26.1198,44300.0
2009-06-23 10:30:00,33.4,33.47,33.38,33.44,52100.0,26.1198,26.1746,26.1042,26.1511,52100.0
2009-06-23 10:40:00,33.43,33.43,33.3,33.37,122800.0,26.1433,26.1433,26.0416,26.0964,122800.0
2009-06-23 10:50:00,33.37,33.43,33.31,33.42,163100.0,26.0964,26.1433,26.0494,26.1355,163100.0
2009-06-23 11:00:00,33.42,33.45,33.33,33.34,125700.0,26.1355,26.1589,26.0651,26.0729,125700.0
2009-06-23 11:10:00,33.35,33.42,33.3,33.42,123900.0,26.0807,26.1355,26.0416,26.1355,123900.0
2009-06-23 11:20:00,33.42,33.49,33.37,33.44,38900.0,26.1355,26.1902,26.0964,26.1511,38900.0
2009-06-23 11:30:00,33.44,33.53,33.4,33.49,54000.0,26.1511,26.2215,26.1198,26.1902,54000.0
2009-06-23 11:40:00,33.5,33.51,33.45,33.51,113700.0,26.198,26.2059,26.1589,26.2059,113700.0
2009-06-23 11:50:00,33.53,33.59,33.5,33.56,139800.0,26.2215,26.2684,26.198,26.245,139800.0
2009-06-23 12:00:00,33.56,33.61,33.55,33.58,119300.0,26.245,26.2841,26.2371,26.2606,119300.0
2009-06-23 12:10:00,33.58,33.59,33.48,33.52,67300.0,26.2606,26.2684,26.1824,26.2137,67300.0
2009-06-23 12:20:00,33.53,33.57,33.5,33.52,82400.0,26.2215,26.2528,26.198,26.2137,82400.0
2009-06-23 12:30:00,33.53,33.68,33.53,33.62,64000.0,26.2215,26.3388,26.2215,26.2919,64000.0
2009-06-23 12:40:00,33.63,33.72,33.6,33.68,141800.0,26.2997,26.3701,26.2762,26.3388,141800.0
2009-06-23 12:50:00,33.68,33.7,33.61,33.63,22200.0,26.3388,26.3544,26.2841,26.2997,22200.0
2009-06-23 13:00:00,33.64,33.78,33.64,33.77,36700.0,26.3075,26.417,26.3075,26.4092,36700.0
2009-06-23 13:10:00,33.77,33.81,33.73,33.77,32800.0,26.4092,26.4405,26.3779,26.4092,32800.0
2009-06-23 13:20:00,33.77,33.79,33.68,33.69,99900.0,26.4092,26.4248,26.3388,26.3466,99900.0
2009-06-23 13:30:00,33.7,33.75,33.69,33.73,20500.0,26.3544,26.3935,26.3466,26.3779,20500.0
2009-06-23 13:40:00,33.73,33.74,33.67,33.7,20700.0,26.3779,26.3857,26.331,26.3544,20700.0
2009-06-23 13:50:00,33.7,33.72,33.62,33.63,18300.0,26.3544,26.3701,26.2919,26.2997,18300.0
2009-06-23 14:00:00,33.64,33.72,33.6,33.68,19300.0,26.3075,26.3701,26.2762,26.3388,19300.0
2009-06-23 14:10:00,33.71,33.82,33.71,33.81,68300.0,26.3623,26.4483,26.3623,26.4405,68300.0
2009-06-23 14:20:00,33.8,33.87,33.77,33.77,33700.0,26.4326,26.4874,26.4092,26.4092,33700.0
2009-06-23 14:30:00,33.78,33.78,33.71,33.71,25100.0,26.417,26.417,26.3623,26.3623,25100.0
2009-06-23 14:40:00,33.71,33.78,33.71,33.76,74300.0,26.3623,26.417,26.3623,26.4014,74300.0
2009-06-23 14:50:00,33.77,33.85,33.75,33.77,70100.0,26.4092,26.4717,26.3935,26.4092,70100.0
2009-06-23 15:00:00,33.77,33.77,33.67,33.68,41500.0,26.4092,26.4092,26.331,26.3388,41500.0
2009-06-23 15:10:00,33.69,33.75,33.67,33.74,36200.0,26.3466,26.3935,26.331,26.3857,36200.0
2009-06-23 15:20:00,33.73,33.82,33.72,33.8,74100.0,26.3779,26.4483,26.3701,26.4326,74100.0
2009-06-23 15:30:00,33.79,33.82,33.71,33.81,67400.0,26.4248,26.4483,26.3623,26.4405,67400.0
2009-06-23 15:40:00,33.79,33.88,33.78,33.88,104100.0,26.4248,26.4952,26.417,26.4952,104100.0
2009-06-23 15:50:00,33.88,33.89,33.73,33.79,269700.0,26.4952,26.503,26.3779,26.4248,269700.0
2009-06-24 09:30:00,34.03,34.32,34.03,34.27,120200.0,26.6125,26.8393,26.6125,26.8002,120200.0
2009-06-24 09:40:00,34.25,34.28,34.2,34.26,78800.0,26.7846,26.808,26.7455,26.7924,78800.0
2009-06-24 09:50:00,34.26,34.39,34.26,34.39,93100.0,26.7924,26.894,26.7924,26.894,93100.0
2009-06-24 10:00:00,34.38,34.41,34.3,34.4,176900.0,26.8862,26.9097,26.8237,26.9019,176900.0
2009-06-24 10:10:00,34.41,34.49,34.4,34.47,129700.0,26.9097,26.9722,26.9019,26.9566,129700.0
2009-06-24 10:20:00,34.46,34.55,34.44,34.44,103000.0,26.9488,27.0192,26.9331,26.9331,103000.0
2009-06-24 10:30:00,34.45,34.47,34.37,34.41,61300.0,26.941,26.9566,26.8784,26.9097,61300.0
2009-06-24 10:40:00,34.4,34.5,34.35,34.5,70200.0,26.9019,26.9801,26.8628,26.9801,70200.0
2009-06-24 10:50:00,34.51,34.52,34.44,34.44,43500.0,26.9879,26.9957,26.9331,26.9331,43500.0
2009-06-24 11:00:00,34.44,34.49,34.4,34.4,53700.0,26.9331,26.9722,26.9019,26.9019,53700.0
2009-06-24 11:10:00,34.4,34.44,34.4,34.43,24200.0,26.9019,26.9331,26.9019,26.9253,24200.0
2009-06-24 11:20:00,34.44,34.53,34.4,34.5,61900.0,26.9331,27.0035,26.9019,26.9801,61900.0
2009-06-24 11:30:00,34.5,34.52,34.38,34.4,77400.0,26.9801,26.9957,26.8862,26.9019,77400.0
2009-06-24 11:40:00,34.4,34.42,34.37,34.37,22800.0,26.9019,26.9175,26.8784,26.8784,22800.0
2009-06-24 11:50:00,34.38,34.48,34.36,34.48,97600.0,26.8862,26.9644,26.8706,26.9644,97600.0
2009-06-24 12:00:00,34.47,34.49,34.46,34.47,8700.0,26.9566,26.9722,26.9488,26.9566,8700.0
2009-06-24 12:10:00,34.47,34.62,34.4,34.4,61600.0,26.9566,27.0739,26.9019,26.9019,61600.0
2009-06-24 12:20:00,34.4,34.42,34.38,34.41,54200.0,26.9019,26.9175,26.8862,26.9097,54200.0
2009-06-24 12:30:00,34.42,34.42,34.39,34.39,13000.0,26.9175,26.9175,26.894,26.894,13000.0
2009-06-24 12:40:00,34.39,34.39,34.35,34.38,58500.0,26.894,26.894,26.8628,26.8862,58500.0
2009-06-24 12:50:00,34.39,34.41,34.37,34.38,8400.0,26.894,26.9097,26.8784,26.8862,8400.0
2009-06-24 13:00:00,34.39,34.46,34.38,34.45,27400.0,26.894,26.9488,26.8862,26.941,27400.0
2009-06-24 13:10:00,34.45,34.46,34.44,34.45,20500.0,26.941,26.9488,26.9331,26.941,20500.0
2009-06-24 13:20:00,34.45,34.48,34.45,34.47,20500.0,26.941,26.9644,26.941,26.9566,20500.0
2009-06-24 13:30:00,34.47,34.47,34.44,34.46,72600.0,26.9566,26.9566,26.9331,26.9488,72600.0
2009-06-24 13:40:00,34.46,34.47,34.37,34.38,30300.0,26.9488,26.9566,26.8784,26.8862,30300.0
2009-06-24 13:50:00,34.39,34.43,34.37,34.4,20200.0,26.894,26.9253,26.8784,26.9019,20200.0
2009-06-24 14:00:00,34.39,34.43,34.38,34.42,23700.0,26.894,26.9253,26.8862,26.9175,23700.0
2009-06-24 14:10:00,34.43,34.47,34.32,34.4,44200.0,26.9253,26.9566,26.8393,26.9019,44200.0
2009-06-24 14:20:00,34.4,34.49,34.2,34.23,109600.0,26.9019,26.9722,26.7455,26.7689,109600.0
2009-06-24 14:30:00,34.23,34.26,34.0,34.05,118600.0,26.7689,26.7924,26.589,26.6281,118600.0
2009-06-24 14:40:00,34.05,34.23,34.04,34.08,131900.0,26.6281,26.7689,26.6203,26.6516,131900.0
2009-06-24 14:50:00,34.08,34.21,34.07,34.1,101000.0,26.6516,26.7533,26.6438,26.6673,101000.0
2009-06-24 15:00:00,34.11,34.15,33.92,33.94,236600.0,26.6751,26.7064,26.5265,26.5421,236600.0
2009-06-24 15:10:00,33.93,33.93,33.82,33.89,251100.0,26.5343,26.5343,26.4483,26.503,251100.0
2009-06-24 15:20:00,33.88,34.05,33.85,33.98,166700.0,26.4952,26.6281,26.4717,26.5734,166700.0
2009-06-24 15:30:00,33.99,34.0,33.91,33.97,99500.0,26.5812,26.589,26.5187,26.5656,99500.0
2009-06-24 15:40:00,33.98,34.08,33.88,34.04,122000.0,26.5734,26.6516,26.4952,26.6203,122000.0
2009-06-24 15:50:00,34.03,34.09,33.94,34.09,203400.0,26.6125,26.6594,26.5421,26.6594,203400.0
2009-06-25 09:30:00,33.99,34.24,33.9,34.17,74000.0,26.5812,26.7767,26.5108,26.722,74000.0
2009-06-25 09:40:00,34.17,34.29,34.16,34.21,83800.0,26.722,26.8158,26.7142,26.7533,83800.0
2009-06-25 09:50:00,34.21,34.4,34.21,34.35,112900.0,26.7533,26.9019,26.7533,26.8628,112900.0
2009-06-25 10:00:00,34.35,34.47,34.35,34.44,93800.0,26.8628,26.9566,26.8628,26.9331,93800.0
2009-06-25 10:10:00,34.44,34.59,34.39,34.57,48600.0,26.9331,27.0504,26.894,27.0348,48600.0
2009-06-25 10:20:00,34.57,34.6,34.46,34.52,87400.0,27.0348,27.0583,26.9488,26.9957,87400.0
2009-06-25 10:30:00,34.5,34.52,34.44,34.47,78900.0,26.9801,26.9957,26.9331,26.9566,78900.0
2009-06-25 10:40:00,34.46,34.47,34.37,34.39,81700.0,26.9488,26.9566,26.8784,26.894,81700.0
2009-06-25 10:50:00,34.38,34.43,34.32,34.33,122300.0,26.8862,26.9253,26.8393,26.8471,122300.0
2009-06-25 11:00:00,34.33,34.46,34.31,34.42,55500.0,26.8471,26.9488,26.8315,26.9175,55500.0
2009-06-25 11:10:00,34.4,34.42,34.36,34.39,25200.0,26.9019,26.9175,26.8706,26.894,25200.0
2009-06-25 11:20:00,34.4,34.59,34.39,34.59,27900.0,26.9019,27.0504,26.894,27.0504,27900.0
2009-06-25 11:30:00,34.6,34.71,34.6,34.66,71100.0,27.0583,27.1443,27.0583,27.1052,71100.0
2009-06-25 11:40:00,34.67,34.74,34.64,34.71,94900.0,27.113,27.1678,27.0895,27.1443,94900.0
2009-06-25 11:50:00,34.71,34.81,34.67,34.8,54100.0,27.1443,27.2225,27.113,27.2147,54100.0
2009-06-25 12:00:00,34.8,34.85,34.78,34.81,45900.0,27.2147,27.2538,27.199,27.2225,45900.0
2009-06-25 12:10:00,34.8,34.82,34.5,34.8,102100.0,27.2147,27.2303,26.9801,27.2147,102100.0
2009-06-25 12:20:00,34.79,34.86,34.79,34.83,53100.0,27.2069,27.2616,27.2069,27.2381,53100.0
2009-06-25 12:30:00,34.84,34.9,34.76,34.76,17500.0,27.246,27.2929,27.1834,27.1834,17500.0
2009-06-25 12:40:00,34.77,34.77,34.74,34.75,27400.0,27.1912,27.1912,27.1678,27.1756,27400.0
2009-06-25 12:50:00,34.75,34.79,34.72,34.72,26900.0,27.1756,27.2069,27.1521,27.1521,26900.0
2009-06-25 13:00:00,34.72,34.9,34.71,34.88,61000.0,27.1521,27.2929,27.1443,27.2772,61000.0
2009-06-25 13:10:00,34.88,35.0,34.85,34.98,184500.0,27.2772,27.3711,27.2538,27.3554,184500.0
2009-06-25 13:20:00,34.97,35.02,34.94,34.96,63000.0,27.3476,27.3867,27.3242,27.3398,63000.0
2009-06-25 13:30:00,34.96,34.99,34.91,34.91,24400.0,27.3398,27.3633,27.3007,27.3007,24400.0
2009-06-25 13:40:00,34.92,34.92,34.87,34.89,39400.0,27.3085,27.3085,27.2694,27.2851,39400.0
2009-06-25 13:50:00,34.88,34.9,34.85,34.89,36300.0,27.2772,27.2929,27.2538,27.2851,36300.0
2009-06-25 14:00:00,34.89,34.89,34.77,34.77,57800.0,27.2851,27.2851,27.1912,27.1912,57800.0
2009-06-25 14:10:00,34.76,34.8,34.71,34.73,33600.0,27.1834,27.2147,27.1443,27.1599,33600.0
2009-06-25 14:20:00,34.73,34.82,34.71,34.82,37100.0,27.1599,27.2303,27.1443,27.2303,37100.0
2009-06-25 14:30:00,34.82,34.85,34.77,34.78,53000.0,27.2303,27.2538,27.1912,27.199,53000.0
2009-06-25 14:40:00,34.78,34.85,34.76,34.83,74300.0,27.199,27.2538,27.1834,27.2381,74300.0
2009-06-25 14:50:00,34.83,34.83,34.76,34.77,85200.0,27.2381,27.2381,27.1834,27.1912,85200.0
2009-06-25 15:00:00,34.77,34.88,34.74,34.86,113100.0,27.1912,27.2772,27.1678,27.2616,113100.0
2009-06-25 15:10:00,34.86,34.9,34.76,34.83,85000.0,27.2616,27.2929,27.1834,27.2381,85000.0
2009-06-25 15:20:00,34.83,34.86,34.77,34.85,109100.0,27.2381,27.2616,27.1912,27.2538,109100.0
2009-06-25 15:30:00,34.85,34.86,34.65,34.7,116200.0,27.2538,27.2616,27.0974,27.1365,116200.0
2009-06-25 15:40:00,34.7,34.88,34.7,34.81,151200.0,27.1365,27.2772,27.1365,27.2225,151200.0
2009-06-25 15:50:00,34.81,34.95,34.76,34.87,209600.0,27.2225,27.332,27.1834,27.2694,209600.0
2009-06-26 09:30:00,34.83,34.97,34.78,34.88,149700.0,27.2381,27.3476,27.199,27.2772,149700.0
2009-06-26 09:40:00,34.88,35.03,34.85,35.0,62400.0,27.2772,27.3945,27.2538,27.3711,62400.0
2009-06-26 09:50:00,35.0,35.0,34.68,34.71,135400.0,27.3711,27.3711,27.1208,27.1443,135400.0
2009-06-26 10:00:00,34.72,34.81,34.7,34.76,156200.0,27.1521,27.2225,27.1365,27.1834,156200.0
2009-06-26 10:10:00,34.75,34.79,34.68,34.79,130300.0,27.1756,27.2069,27.1208,27.2069,130300.0
2009-06-26 10:20:00,34.78,34.88,34.77,34.81,131400.0,27.199,27.2772,27.1912,27.2225,131400.0
2009-06-26 10:30:00,34.8,34.87,34.76,34.76,78300.0,27.2147,27.2694,27.1834,27.1834,78300.0
2009-06-26 10:40:00,34.76,34.79,34.7,34.74,48400.0,27.1834,27.2069,27.1365,27.1678,48400.0
2009-06-26 10:50:00,34.74,34.81,34.72,34.8,76700.0,27.1678,27.2225,27.1521,27.2147,76700.0
2009-06-26 11:00:00,34.77,34.78,34.69,34.77,54800.0,27.1912,27.199,27.1286,27.1912,54800.0
2009-06-26 11:10:00,34.76,34.78,34.73,34.76,26300.0,27.1834,27.199,27.1599,27.1834,26300.0
2009-06-26 11:20:00,34.76,34.79,34.71,34.78,26300.0,27.1834,27.2069,27.1443,27.199,26300.0
2009-06-26 11:30:00,34.77,34.81,34.75,34.77,33800.0,27.1912,27.2225,27.1756,27.1912,33800.0
2009-06-26 11:40:00,34.78,34.79,34.69,34.7,44100.0,27.199,27.2069,27.1286,27.1365,44100.0
2009-06-26 11:50:00,34.69,34.82,34.69,34.79,20400.0,27.1286,27.2303,27.1286,27.2069,20400.0
2009-06-26 12:00:00,34.79,34.88,34.78,34.86,24900.0,27.2069,27.2772,27.199,27.2616,24900.0
2009-06-26 12:10:00,34.86,34.87,34.8,34.8,23600.0,27.2616,27.2694,27.2147,27.2147,23600.0
2009-06-26 12:20:00,34.8,34.83,34.78,34.81,54000.0,27.2147,27.2381,27.199,27.2225,54000.0
2009-06-26 12:30:00,34.81,34.86,34.77,34.85,33400.0,27.2225,27.2616,27.1912,27.2538,33400.0
2009-06-26 12:40:00,34.85,34.93,34.84,34.92,62000.0,27.2538,27.3163,27.246,27.3085,62000.0
2009-06-26 12:50:00,34.92,34.94,34.89,34.89,34200.0,27.3085,27.3242,27.2851,27.2851,34200.0
2009-06-26 13:00:00,34.88,34.9,34.82,34.85,49900.0,27.2772,27.2929,27.2303,27.2538,49900.0
2009-06-26 13:10:00,34.85,34.88,34.82,34.88,27100.0,27.2538,27.2772,27.2303,27.2772,27100.0
2009-06-26 13:20:00,34.89,34.94,34.85,34.9,24200.0,27.2851,27.3242,27.2538,27.2929,24200.0
2009-06-26 13:30:00,34.89,34.89,34.82,34.89,37700.0,27.2851,27.2851,27.2303,27.2851,37700.0
2009-06-26 13:40:00,34.88,34.94,34.87,34.9,9900.0,27.2772,27.3242,27.2694,27.2929,9900.0
2009-06-26 13:50:00,34.89,34.93,34.87,34.87,23800.0,27.2851,27.3163,27.2694,27.2694,23800.0
2009-06-26 14:00:00,34.87,34.89,34.81,34.87,30000.0,27.2694,27.2851,27.2225,27.2694,30000.0
2009-06-26 14:10:00,34.87,34.9,34.85,34.89,19500.0,27.2694,27.2929,27.2538,27.2851,19500.0
2009-06-26 14:20:00,34.87,34.87,34.84,34.85,10400.0,27.2694,27.2694,27.246,27.2538,10400.0
2009-06-26 14:30:00,34.85,34.9,34.83,34.84,14600.0,27.2538,27.2929,27.2381,27.246,14600.0
2009-06-26 14:40:00,34.85,34.89,34.83,34.87,45500.0,27.2538,27.2851,27.2381,27.2694,45500.0
2009-06-26 14:50:00,34.88,34.96,34.88,34.96,34600.0,27.2772,27.3398,27.2772,27.3398,34600.0
2009-06-26 15:00:00,34.97,34.97,34.91,34.91,28800.0,27.3476,27.3476,27.3007,27.3007,28800.0
2009-06-26 15:10:00,34.91,34.95,34.83,34.85,24600.0,27.3007,27.332,27.2381,27.2538,24600.0
2009-06-26 15:20:00,34.85,34.91,34.84,34.9,26000.0,27.2538,27.3007,27.246,27.2929,26000.0
2009-06-26 15:30:00,34.91,34.92,34.88,34.9,47600.0,27.3007,27.3085,27.2772,27.2929,47600.0
2009-06-26 15:40:00,34.91,34.99,34.88,34.99,149600.0,27.3007,27.3633,27.2772,27.3633,149600.0
2009-06-26 15:50:00,34.98,35.02,34.79,34.81,265200.0,27.3554,27.3867,27.2069,27.2225,265200.0
2009-06-29 09:30:00,34.99,35.11,34.83,34.85,94200.0,27.3633,27.4571,27.2381,27.2538,94200.0
2009-06-29 09:40:00,34.88,34.98,34.82,34.86,42900.0,27.2772,27.3554,27.2303,27.2616,42900.0
2009-06-29 09:50:00,34.85,34.86,34.72,34.79,56500.0,27.2538,27.2616,27.1521,27.2069,56500.0
2009-06-29 10:00:00,34.79,34.85,34.72,34.85,76300.0,27.2069,27.2538,27.1521,27.2538,76300.0
2009-06-29 10:10:00,34.84,34.99,34.81,34.96,46100.0,27.246,27.3633,27.2225,27.3398,46100.0
2009-06-29 10:20:00,34.97,35.07,34.94,35.06,45100.0,27.3476,27.4258,27.3242,27.418,45100.0
2009-06-29 10:30:00,35.07,35.12,35.05,35.08,55700.0,27.4258,27.4649,27.4102,27.4336,55700.0
2009-06-29 10:40:00,35.07,35.15,35.01,35.11,81400.0,27.4258,27.4884,27.3789,27.4571,81400.0
2009-06-29 10:50:00,35.12,35.14,35.05,35.12,22900.0,27.4649,27.4806,27.4102,27.4649,22900.0
2009-06-29 11:00:00,35.12,35.13,35.06,35.09,17100.0,27.4649,27.4727,27.418,27.4415,17100.0
2009-06-29 11:10:00,35.08,35.15,35.06,35.06,26800.0,27.4336,27.4884,27.418,27.418,26800.0
2009-06-29 11:20:00,35.06,35.16,35.06,35.13,49300.0,27.418,27.4962,27.418,27.4727,49300.0
2009-06-29 11:30:00,35.13,35.16,35.11,35.11,33900.0,27.4727,27.4962,27.4571,27.4571,33900.0
2009-06-29 11:40:00,35.1,35.15,35.09,35.12,55700.0,27.4493,27.4884,27.4415,27.4649,55700.0
2009-06-29 11:50:00,35.11,35.15,35.1,35.13,29800.0,27.4571,27.4884,27.4493,27.4727,29800.0
2009-06-29 12:00:00,35.15,35.16,35.11,35.11,38800.0,27.4884,27.4962,27.4571,27.4571,38800.0
2009-06-29 12:10:00,35.11,35.12,35.07,35.11,54900.0,27.4571,27.4649,27.4258,27.4571,54900.0
2009-06-29 12:20:00,35.1,35.11,35.07,35.1,46300.0,27.4493,27.4571,27.4258,27.4493,46300.0
2009-06-29 12:30:00,35.1,35.14,35.09,35.1,26000.0,27.4493,27.4806,27.4415,27.4493,26000.0
2009-06-29 12:40:00,35.1,35.12,35.08,35.08,19800.0,27.4493,27.4649,27.4336,27.4336,19800.0
2009-06-29 12:50:00,35.08,35.08,35.05,35.05,373000.0,27.4336,27.4336,27.4102,27.4102,373000.0
2009-06-29 13:00:00,35.04,35.08,35.04,35.07,65300.0,27.4024,27.4336,27.4024,27.4258,65300.0
2009-06-29 13:10:00,35.07,35.12,35.07,35.08,19200.0,27.4258,27.4649,27.4258,27.4336,19200.0
2009-06-29 13:20:00,35.09,35.11,35.08,35.08,17400.0,27.4415,27.4571,27.4336,27.4336,17400.0
2009-06-29 13:30:00,35.08,35.11,35.08,35.09,22400.0,27.4336,27.4571,27.4336,27.4415,22400.0
2009-06-29 13:40:00,35.1,35.1,35.08,35.09,18900.0,27.4493,27.4493,27.4336,27.4415,18900.0
2009-06-29 13:50:00,35.09,35.13,35.07,35.1,18000.0,27.4415,27.4727,27.4258,27.4493,18000.0
2009-06-29 14:00:00,35.1,35.1,35.03,35.05,41200.0,27.4493,27.4493,27.3945,27.4102,41200.0
2009-06-29 14:10:00,35.05,35.09,35.05,35.08,16000.0,27.4102,27.4415,27.4102,27.4336,16000.0
2009-06-29 14:20:00,35.07,35.07,35.04,35.05,20100.0,27.4258,27.4258,27.4024,27.4102,20100.0
2009-06-29 14:30:00,35.05,35.06,35.01,35.02,100800.0,27.4102,27.418,27.3789,27.3867,100800.0
2009-06-29 14:40:00,35.02,35.03,35.0,35.02,91700.0,27.3867,27.3945,27.3711,27.3867,91700.0
2009-06-29 14:50:00,35.03,35.03,34.98,35.0,91300.0,27.3945,27.3945,27.3554,27.3711,91300.0
2009-06-29 15:00:00,35.0,35.07,34.99,35.04,55600.0,27.3711,27.4258,27.3633,27.4024,55600.0
2009-06-29 15:10:00,35.04,35.1,35.03,35.05,72400.0,27.4024,27.4493,27.3945,27.4102,72400.0
2009-06-29 15:20:00,35.05,35.12,35.03,35.08,135400.0,27.4102,27.4649,27.3945,27.4336,135400.0
2009-06-29 15:30:00,35.07,35.09,34.97,34.98,132400.0,27.4258,27.4415,27.3476,27.3554,132400.0
2009-06-29 15:40:00,34.98,35.07,34.97,35.0,204300.0,27.3554,27.4258,27.3476,27.3711,204300.0
2009-06-29 15:50:00,34.99,35.1,34.95,35.04,307100.0,27.3633,27.4493,27.332,27.4024,307100.0
2009-06-30 09:30:00,34.93,35.14,34.93,35.03,62300.0,27.3163,27.4806,27.3163,27.3945,62300.0
2009-06-30 09:40:00,35.03,35.14,35.03,35.05,74100.0,27.3945,27.4806,27.3945,27.4102,74100.0
2009-06-30 09:50:00,35.05,35.08,34.99,35.07,55300.0,27.4102,27.4336,27.3633,27.4258,55300.0
2009-06-30 10:00:00,35.06,35.06,34.81,34.89,506100.0,27.418,27.418,27.2225,27.2851,506100.0
2009-06-30 10:10:00,34.88,34.92,34.74,34.75,350700.0,27.2772,27.3085,27.1678,27.1756,350700.0
2009-06-30 10:20:00,34.75,34.77,34.64,34.69,291200.0,27.1756,27.1912,27.0895,27.1286,291200.0
2009-06-30 10:30:00,34.69,34.69,34.48,34.51,366300.0,27.1286,27.1286,26.9644,26.9879,366300.0
2009-06-30 10:40:00,34.51,34.58,34.47,34.58,217500.0,26.9879,27.0426,26.9566,27.0426,217500.0
2009-06-30 10:50:00,34.6,34.62,34.55,34.58,124900.0,27.0583,27.0739,27.0192,27.0426,124900.0
2009-06-30 11:00:00,34.59,34.62,34.53,34.55,160600.0,27.0504,27.0739,27.0035,27.0192,160600.0
2009-06-30 11:10:00,34.53,34.6,34.52,34.56,102700.0,27.0035,27.0583,26.9957,27.027,102700.0
2009-06-30 11:20:00,34.56,34.6,34.51,34.54,94400.0,27.027,27.0583,26.9879,27.0113,94400.0
2009-06-30 11:30:00,34.53,34.53,34.41,34.46,143900.0,27.0035,27.0035,26.9097,26.9488,143900.0
2009-06-30 11:40:00,34.46,34.53,34.46,34.53,61400.0,26.9488,27.0035,26.9488,27.0035,61400.0
2009-06-30 11:50:00,34.52,34.55,34.49,34.51,77300.0,26.9957,27.0192,26.9722,26.9879,77300.0
2009-06-30 12:00:00,34.52,34.53,34.5,34.5,35100.0,26.9957,27.0035,26.9801,26.9801,35100.0
2009-06-30 12:10:00,34.5,34.55,34.5,34.5,55700.0,26.9801,27.0192,26.9801,26.9801,55700.0
2009-06-30 12:20:00,34.5,34.56,34.44,34.55,28500.0,26.9801,27.027,26.9331,27.0192,28500.0
2009-06-30 12:30:00,34.55,34.61,34.51,34.53,61200.0,27.0192,27.0661,26.9879,27.0035,61200.0
2009-06-30 12:40:00,34.55,34.59,34.55,34.57,12200.0,27.0192,27.0504,27.0192,27.0348,12200.0
2009-06-30 12:50:00,34.56,34.6,34.56,34.59,14800.0,27.027,27.0583,27.027,27.0504,14800.0
2009-06-30 13:00:00,34.58,34.59,34.52,34.56,58400.0,27.0426,27.0504,26.9957,27.027,58400.0
2009-06-30 13:10:00,34.56,34.56,34.52,34.53,9500.0,27.027,27.027,26.9957,27.0035,9500.0
2009-06-30 13:20:00,34.52,34.57,34.51,34.54,21800.0,26.9957,27.0348,26.9879,27.0113,21800.0
2009-06-30 13:30:00,34.54,34.56,34.53,34.53,6700.0,27.0113,27.027,27.0035,27.0035,6700.0
2009-06-30 13:40:00,34.53,34.58,34.53,34.55,19900.0,27.0035,27.0426,27.0035,27.0192,19900.0
2009-06-30 13:50:00,34.55,34.55,34.47,34.47,39000.0,27.0192,27.0192,26.9566,26.9566,39000.0
2009-06-30 14:00:00,34.48,34.53,34.46,34.5,44300.0,26.9644,27.0035,26.9488,26.9801,44300.0
2009-06-30 14:10:00,34.5,34.57,34.5,34.55,32700.0,26.9801,27.0348,26.9801,27.0192,32700.0
2009-06-30 14:20:00,34.55,34.6,34.54,34.58,29100.0,27.0192,27.0583,27.0113,27.0426,29100.0
2009-06-30 14:30:00,34.58,34.62,34.53,34.62,61600.0,27.0426,27.0739,27.0035,27.0739,61600.0
2009-06-30 14:40:00,34.63,34.63,34.56,34.56,49300.0,27.0817,27.0817,27.027,27.027,49300.0
2009-06-30 14:50:00,34.55,34.63,34.55,34.58,42200.0,27.0192,27.0817,27.0192,27.0426,42200.0
2009-06-30 15:00:00,34.59,34.61,34.53,34.57,32300.0,27.0504,27.0661,27.0035,27.0348,32300.0
2009-06-30 15:10:00,34.57,34.64,34.56,34.57,78300.0,27.0348,27.0895,27.027,27.0348,78300.0
2009-06-30 15:20:00,34.57,34.67,34.57,34.64,118600.0,27.0348,27.113,27.0348,27.0895,118600.0
2009-06-30 15:30:00,34.66,34.72,34.65,34.71,105700.0,27.1052,27.1521,27.0974,27.1443,105700.0
2009-06-30 15:40:00,34.7,34.74,34.64,34.72,169400.0,27.1365,27.1678,27.0895,27.1521,169400.0
2009-06-30 15:50:00,34.72,34.81,34.62,34.77,408900.0,27.1521,27.2225,27.0739,27.1912,408900.0
2009-07-01 09:30:00,35.92,36.08,35.88,36.05,191300.0,28.0905,28.2157,28.0593,28.1922,191300.0
2009-07-01 09:40:00,36.05,36.12,36.0,36.12,91700.0,28.1922,28.247,28.1531,28.247,91700.0
2009-07-01 09:50:00,36.13,36.18,36.12,36.15,170900.0,28.2548,28.2939,28.247,28.2704,170900.0
2009-07-01 10:00:00,36.15,36.15,35.98,36.04,91800.0,28.2704,28.2704,28.1375,28.1844,91800.0
2009-07-01 10:10:00,36.05,36.2,36.0,36.18,71300.0,28.1922,28.3095,28.1531,28.2939,71300.0
2009-07-01 10:20:00,36.2,36.3,36.2,36.29,182400.0,28.3095,28.3877,28.3095,28.3799,182400.0
2009-07-01 10:30:00,36.3,36.31,36.21,36.22,77600.0,28.3877,28.3955,28.3173,28.3252,77600.0
2009-07-01 10:40:00,36.22,36.28,36.22,36.25,63800.0,28.3252,28.3721,28.3252,28.3486,63800.0
2009-07-01 10:50:00,36.25,36.27,36.2,36.21,185600.0,28.3486,28.3643,28.3095,28.3173,185600.0
2009-07-01 11:00:00,36.21,36.24,36.19,36.21,40500.0,28.3173,28.3408,28.3017,28.3173,40500.0
2009-07-01 11:10:00,36.21,36.21,36.17,36.18,85500.0,28.3173,28.3173,28.2861,28.2939,85500.0
2009-07-01 11:20:00,36.18,36.25,36.03,36.04,188100.0,28.2939,28.3486,28.1766,28.1844,188100.0
2009-07-01 11:30:00,36.02,36.18,36.01,36.18,83000.0,28.1688,28.2939,28.1609,28.2939,83000.0
2009-07-01 11:40:00,36.18,36.18,36.07,36.08,136200.0,28.2939,28.2939,28.2079,28.2157,136200.0
2009-07-01 11:50:00,36.08,36.14,36.08,36.12,59600.0,28.2157,28.2626,28.2157,28.247,59600.0
2009-07-01 12:00:00,36.12,36.17,36.05,36.16,60100.0,28.247,28.2861,28.1922,28.2782,60100.0
2009-07-01 12:10:00,36.16,36.18,36.1,36.17,23400.0,28.2782,28.2939,28.2313,28.2861,23400.0
2009-07-01 12:20:00,36.17,36.19,36.15,36.19,6400.0,28.2861,28.3017,28.2704,28.3017,6400.0
2009-07-01 12:30:00,36.18,36.19,36.16,36.17,15600.0,28.2939,28.3017,28.2782,28.2861,15600.0
2009-07-01 12:40:00,36.17,36.19,36.16,36.17,15300.0,28.2861,28.3017,28.2782,28.2861,15300.0
2009-07-01 12:50:00,36.17,36.19,36.14,36.14,15500.0,28.2861,28.3017,28.2626,28.2626,15500.0
2009-07-01 13:00:00,36.13,36.19,36.12,36.18,17300.0,28.2548,28.3017,28.247,28.2939,17300.0
2009-07-01 13:10:00,36.18,36.2,36.16,36.19,19200.0,28.2939,28.3095,28.2782,28.3017,19200.0
2009-07-01 13:20:00,36.2,36.24,36.16,36.24,51300.0,28.3095,28.3408,28.2782,28.3408,51300.0
2009-07-01 13:30:00,36.23,36.23,36.18,36.21,15300.0,28.333,28.333,28.2939,28.3173,15300.0
2009-07-01 13:40:00,36.21,36.22,36.14,36.14,164300.0,28.3173,28.3252,28.2626,28.2626,164300.0
2009-07-01 13:50:00,36.15,36.19,36.14,36.19,19100.0,28.2704,28.3017,28.2626,28.3017,19100.0
2009-07-01 14:00:00,36.19,36.19,36.07,36.07,20700.0,28.3017,28.3017,28.2079,28.2079,20700.0
2009-07-01 14:10:00,36.07,36.07,35.98,36.06,124200.0,28.2079,28.2079,28.1375,28.2,124200.0
2009-07-01 14:20:00,36.06,36.11,36.05,36.11,25600.0,28.2,28.2391,28.1922,28.2391,25600.0
2009-07-01 14:30:00,36.1,36.1,36.02,36.07,34000.0,28.2313,28.2313,28.1688,28.2079,34000.0
2009-07-01 14:40:00,36.07,36.08,36.04,36.07,44100.0,28.2079,28.2157,28.1844,28.2079,44100.0
2009-07-01 14:50:00,36.06,36.1,36.02,36.05,146600.0,28.2,28.2313,28.1688,28.1922,146600.0
2009-07-01 15:00:00,36.04,36.1,36.03,36.07,53400.0,28.1844,28.2313,28.1766,28.2079,53400.0
2009-07-01 15:10:00,36.06,36.09,36.01,36.03,58100.0,28.2,28.2235,28.1609,28.1766,58100.0
2009-07-01 15:20:00,36.03,36.04,35.94,35.97,156700.0,28.1766,28.1844,28.1062,28.1296,156700.0
2009-07-01 15:30:00,35.97,35.99,35.92,35.96,49900.0,28.1296,28.1453,28.0905,28.1218,49900.0
2009-07-01 15:40:00,35.96,35.98,35.92,35.92,275000.0,28.1218,28.1375,28.0905,28.0905,275000.0
2009-07-01 15:50:00,35.92,36.0,35.84,35.9,567700.0,28.0905,28.1531,28.028,28.0749,567700.0
2009-07-02 09:30:00,35.5,35.5,35.02,35.03,330500.0,27.7621,27.7621,27.3867,27.3945,330500.0
2009-07-02 09:40:00,35.03,35.07,34.99,35.07,140600.0,27.3945,27.4258,27.3633,27.4258,140600.0
2009-07-02 09:50:00,35.08,35.09,35.01,35.02,254300.0,27.4336,27.4415,27.3789,27.3867,254300.0
2009-07-02 10:00:00,35.03,35.15,35.0,35.01,166000.0,27.3945,27.4884,27.3711,27.3789,166000.0
2009-07-02 10:10:00,35.0,35.05,34.99,35.0,163800.0,27.3711,27.4102,27.3633,27.3711,163800.0
2009-07-02 10:20:00,35.0,35.02,34.95,34.99,107600.0,27.3711,27.3867,27.332,27.3633,107600.0
2009-07-02 10:30:00,34.99,35.05,34.96,35.02,145200.0,27.3633,27.4102,27.3398,27.3867,145200.0
2009-07-02 10:40:00,35.01,35.06,34.97,35.01,71000.0,27.3789,27.418,27.3476,27.3789,71000.0
2009-07-02 10:50:00,35.01,35.08,35.0,35.01,46300.0,27.3789,27.4336,27.3711,27.3789,46300.0
2009-07-02 11:00:00,35.01,35.05,34.98,35.03,28300.0,27.3789,27.4102,27.3554,27.3945,28300.0
2009-07-02 11:10:00,35.04,35.05,34.96,34.96,54400.0,27.4024,27.4102,27.3398,27.3398,54400.0
2009-07-02 11:20:00,34.96,34.97,34.92,34.93,75800.0,27.3398,27.3476,27.3085,27.3163,75800.0
2009-07-02 11:30:00,34.93,34.93,34.89,34.92,101500.0,27.3163,27.3163,27.2851,27.3085,101500.0
2009-07-02 11:40:00,34.92,34.93,34.83,34.88,69800.0,27.3085,27.3163,27.2381,27.2772,69800.0
2009-07-02 11:50:00,34.87,34.9,34.85,34.89,82800.0,27.2694,27.2929,27.2538,27.2851,82800.0
2009-07-02 12:00:00,34.88,34.91,34.85,34.86,73700.0,27.2772,27.3007,27.2538,27.2616,73700.0
2009-07-02 12:10:00,34.87,34.92,34.86,34.89,53700.0,27.2694,27.3085,27.2616,27.2851,53700.0
2009-07-02 12:20:00,34.89,34.9,34.87,34.88,57300.0,27.2851,27.2929,27.2694,27.2772,57300.0
2009-07-02 12:30:00,34.88,34.9,34.84,34.85,64700.0,27.2772,27.2929,27.246,27.2538,64700.0
2009-07-02 12:40:00,34.86,34.88,34.85,34.88,16000.0,27.2616,27.2772,27.2538,27.2772,16000.0
2009-07-02 12:50:00,34.88,34.92,34.88,34.9,78500.0,27.2772,27.3085,27.2772,27.2929,78500.0
2009-07-02 13:00:00,34.91,34.95,34.89,34.94,52000.0,27.3007,27.332,27.2851,27.3242,52000.0
2009-07-02 13:10:00,34.94,34.97,34.93,34.93,23600.0,27.3242,27.3476,27.3163,27.3163,23600.0
2009-07-02 13:20:00,34.93,34.96,34.9,34.9,41500.0,27.3163,27.3398,27.2929,27.2929,41500.0
2009-07-02 13:30:00,34.9,34.92,34.88,34.9,38700.0,27.2929,27.3085,27.2772,27.2929,38700.0
2009-07-02 13:40:00,34.9,34.94,34.89,34.9,23000.0,27.2929,27.3242,27.2851,27.2929,23000.0
2009-07-02 13:50:00,34.9,34.91,34.87,34.89,66400.0,27.2929,27.3007,27.2694,27.2851,66400.0
2009-07-02 14:00:00,34.89,34.93,34.88,34.93,15300.0,27.2851,27.3163,27.2772,27.3163,15300.0
2009-07-02 14:10:00,34.92,34.92,34.85,34.86,62400.0,27.3085,27.3085,27.2538,27.2616,62400.0
2009-07-02 14:20:00,34.86,34.91,34.86,34.88,19400.0,27.2616,27.3007,27.2616,27.2772,19400.0
2009-07-02 14:30:00,34.89,34.93,34.86,34.9,16600.0,27.2851,27.3163,27.2616,27.2929,16600.0
2009-07-02 14:40:00,34.9,34.91,34.88,34.89,26700.0,27.2929,27.3007,27.2772,27.2851,26700.0
2009-07-02 14:50:00,34.89,34.91,34.88,34.89,10400.0,27.2851,27.3007,27.2772,27.2851,10400.0
2009-07-02 15:00:00,34.89,34.95,34.89,34.94,21900.0,27.2851,27.332,27.2851,27.3242,21900.0
2009-07-02 15:10:00,34.94,34.96,34.86,34.88,90600.0,27.3242,27.3398,27.2616,27.2772,90600.0
2009-07-02 15:20:00,34.87,34.88,34.82,34.84,278300.0,27.2694,27.2772,27.2303,27.246,278300.0
2009-07-02 15:30:00,34.84,34.88,34.8,34.88,198000.0,27.246,27.2772,27.2147,27.2772,198000.0
2009-07-02 15:40:00,34.89,34.95,34.85,34.93,145000.0,27.2851,27.332,27.2538,27.3163,145000.0
2009-07-02 15:50:00,34.93,34.94,34.8,34.81,251300.0,27.3163,27.3242,27.2147,27.2225,251300.0
2009-07-06 09:30:00,35.89,35.97,35.87,35.96,146900.0,28.0671,28.1296,28.0514,28.1218,146900.0
2009-07-06 09:40:00,35.97,36.05,35.86,35.99,206300.0,28.1296,28.1922,28.0436,28.1453,206300.0
2009-07-06 09:50:00,35.99,36.0,35.88,35.96,43700.0,28.1453,28.1531,28.0593,28.1218,43700.0
2009-07-06 10:00:00,35.97,36.06,35.88,35.88,239100.0,28.1296,28.2,28.0593,28.0593,239100.0
2009-07-06 10:10:00,35.88,35.9,35.82,35.82,171900.0,28.0593,28.0749,28.0123,28.0123,171900.0
2009-07-06 10:20:00,35.83,35.85,35.72,35.72,200900.0,28.0202,28.0358,27.9341,27.9341,200900.0
2009-07-06 10:30:00,35.72,35.74,35.64,35.7,258500.0,27.9341,27.9498,27.8716,27.9185,258500.0
2009-07-06 10:40:00,35.7,35.79,35.69,35.75,88200.0,27.9185,27.9889,27.9107,27.9576,88200.0
2009-07-06 10:50:00,35.75,35.82,35.71,35.81,70900.0,27.9576,28.0123,27.9263,28.0045,70900.0
2009-07-06 11:00:00,35.81,35.85,35.81,35.82,80100.0,28.0045,28.0358,28.0045,28.0123,80100.0
2009-07-06 11:10:00,35.81,35.91,35.81,35.9,72400.0,28.0045,28.0827,28.0045,28.0749,72400.0
2009-07-06 11:20:00,35.9,35.95,35.9,35.92,80800.0,28.0749,28.114,28.0749,28.0905,80800.0
2009-07-06 11:30:00,35.92,35.94,35.87,35.93,46100.0,28.0905,28.1062,28.0514,28.0984,46100.0
2009-07-06 11:40:00,35.94,35.96,35.88,35.96,61300.0,28.1062,28.1218,28.0593,28.1218,61300.0
2009-07-06 11:50:00,35.95,35.96,35.86,35.88,117000.0,28.114,28.1218,28.0436,28.0593,117000.0
2009-07-06 12:00:00,35.88,35.95,35.87,35.93,59000.0,28.0593,28.114,28.0514,28.0984,59000.0
2009-07-06 12:10:00,35.93,35.98,35.92,35.96,17600.0,28.0984,28.1375,28.0905,28.1218,17600.0
2009-07-06 12:20:00,35.97,35.99,35.9,35.9,23000.0,28.1296,28.1453,28.0749,28.0749,23000.0
2009-07-06 12:30:00,35.89,35.93,35.89,35.91,21400.0,28.0671,28.0984,28.0671,28.0827,21400.0
2009-07-06 12:40:00,35.9,35.9,35.86,35.87,36400.0,28.0749,28.0749,28.0436,28.0514,36400.0
2009-07-06 12:50:00,35.87,35.91,35.85,35.87,17000.0,28.0514,28.0827,28.0358,28.0514,17000.0
2009-07-06 13:00:00,35.88,35.92,35.87,35.9,41800.0,28.0593,28.0905,28.0514,28.0749,41800.0
2009-07-06 13:10:00,35.9,36.06,35.88,36.01,52000.0,28.0749,28.2,28.0593,28.1609,52000.0
2009-07-06 13:20:00,36.01,36.08,36.01,36.03,73500.0,28.1609,28.2157,28.1609,28.1766,73500.0
2009-07-06 13:30:00,36.03,36.05,36.0,36.05,54700.0,28.1766,28.1922,28.1531,28.1922,54700.0
2009-07-06 13:40:00,36.05,36.05,35.98,35.98,43900.0,28.1922,28.1922,28.1375,28.1375,43900.0
2009-07-06 13:50:00,35.98,36.01,35.97,35.98,32700.0,28.1375,28.1609,28.1296,28.1375,32700.0
2009-07-06 14:00:00,35.99,36.01,35.97,35.98,29500.0,28.1453,28.1609,28.1296,28.1375,29500.0
2009-07-06 14:10:00,35.98,36.02,35.95,35.97,24300.0,28.1375,28.1688,28.114,28.1296,24300.0
2009-07-06 14:20:00,35.97,35.97,35.92,35.96,18100.0,28.1296,28.1296,28.0905,28.1218,18100.0
2009-07-06 14:30:00,35.97,36.01,35.94,35.97,22800.0,28.1296,28.1609,28.1062,28.1296,22800.0
2009-07-06 14:40:00,35.97,36.01,35.94,35.99,45700.0,28.1296,28.1609,28.1062,28.1453,45700.0
2009-07-06 14:50:00,35.97,36.0,35.92,35.99,36100.0,28.1296,28.1531,28.0905,28.1453,36100.0
2009-07-06 15:00:00,36.0,36.14,35.99,36.11,235100.0,28.1531,28.2626,28.1453,28.2391,235100.0
2009-07-06 15:10:00,36.11,36.11,36.01,36.05,125600.0,28.2391,28.2391,28.1609,28.1922,125600.0
2009-07-06 15:20:00,36.04,36.09,36.02,36.05,68600.0,28.1844,28.2235,28.1688,28.1922,68600.0
2009-07-06 15:30:00,36.04,36.04,35.9,36.01,134400.0,28.1844,28.1844,28.0749,28.1609,134400.0
2009-07-06 15:40:00,36.01,36.15,36.01,36.07,221200.0,28.1609,28.2704,28.1609,28.2079,221200.0
2009-07-06 15:50:00,36.07,36.15,36.01,36.11,491800.0,28.2079,28.2704,28.1609,28.2391,491800.0
2009-07-07 09:30:00,36.27,36.27,36.07,36.18,116700.0,28.3643,28.3643,28.2079,28.2939,116700.0
2009-07-07 09:40:00,36.19,36.35,36.17,36.29,121300.0,28.3017,28.4268,28.2861,28.3799,121300.0
2009-07-07 09:50:00,36.3,36.42,36.27,36.29,75800.0,28.3877,28.4816,28.3643,28.3799,75800.0
2009-07-07 10:00:00,36.29,36.29,36.19,36.26,103900.0,28.3799,28.3799,28.3017,28.3564,103900.0
2009-07-07 10:10:00,36.25,36.26,36.14,36.19,56600.0,28.3486,28.3564,28.2626,28.3017,56600.0
2009-07-07 10:20:00,36.19,36.28,36.19,36.27,61500.0,28.3017,28.3721,28.3017,28.3643,61500.0
2009-07-07 10:30:00,36.25,36.27,36.12,36.16,37600.0,28.3486,28.3643,28.247,28.2782,37600.0
2009-07-07 10:40:00,36.17,36.2,36.13,36.19,69300.0,28.2861,28.3095,28.2548,28.3017,69300.0
2009-07-07 10:50:00,36.19,36.19,36.11,36.12,55900.0,28.3017,28.3017,28.2391,28.247,55900.0
2009-07-07 11:00:00,36.11,36.18,36.1,36.17,101400.0,28.2391,28.2939,28.2313,28.2861,101400.0
2009-07-07 11:10:00,36.17,36.21,36.15,36.17,91400.0,28.2861,28.3173,28.2704,28.2861,91400.0
2009-07-07 11:20:00,36.17,36.18,36.01,36.01,28400.0,28.2861,28.2939,28.1609,28.1609,28400.0
2009-07-07 11:30:00,36.0,36.02,35.93,35.95,59300.0,28.1531,28.1688,28.0984,28.114,59300.0
2009-07-07 11:40:00,35.95,35.96,35.88,35.91,75900.0,28.114,28.1218,28.0593,28.0827,75900.0
2009-07-07 11:50:00,35.9,35.97,35.89,35.95,44600.0,28.0749,28.1296,28.0671,28.114,44600.0
2009-07-07 12:00:00,35.95,35.95,35.93,35.94,33600.0,28.114,28.114,28.0984,28.1062,33600.0
2009-07-07 12:10:00,35.94,35.99,35.9,35.97,49600.0,28.1062,28.1453,28.0749,28.1296,49600.0
2009-07-07 12:20:00,35.97,35.97,35.88,35.89,22700.0,28.1296,28.1296,28.0593,28.0671,22700.0
2009-07-07 12:30:00,35.9,35.9,35.77,35.78,83900.0,28.0749,28.0749,27.9732,27.9811,83900.0
2009-07-07 12:40:00,35.78,35.83,35.78,35.82,7100.0,27.9811,28.0202,27.9811,28.0123,7100.0
2009-07-07 12:50:00,35.84,35.95,35.84,35.89,392200.0,28.028,28.114,28.028,28.0671,392200.0
2009-07-07 13:00:00,35.89,35.94,35.86,35.93,17600.0,28.0671,28.1062,28.0436,28.0984,17600.0
2009-07-07 13:10:00,35.94,36.0,35.94,36.0,33400.0,28.1062,28.1531,28.1062,28.1531,33400.0
2009-07-07 13:20:00,36.01,36.05,35.98,36.02,11000.0,28.1609,28.1922,28.1375,28.1688,11000.0
2009-07-07 13:30:00,36.02,36.12,35.99,36.0,64700.0,28.1688,28.247,28.1453,28.1531,64700.0
2009-07-07 13:40:00,36.0,36.02,35.95,35.96,26600.0,28.1531,28.1688,28.114,28.1218,26600.0
2009-07-07 13:50:00,35.95,35.96,35.9,35.95,16800.0,28.114,28.1218,28.0749,28.114,16800.0
2009-07-07 14:00:00,35.96,35.99,35.91,35.91,51400.0,28.1218,28.1453,28.0827,28.0827,51400.0
2009-07-07 14:10:00,35.92,35.97,35.88,35.92,50500.0,28.0905,28.1296,28.0593,28.0905,50500.0
2009-07-07 14:20:00,35.92,35.98,35.9,35.91,79700.0,28.0905,28.1375,28.0749,28.0827,79700.0
2009-07-07 14:30:00,35.91,35.96,35.88,35.96,66100.0,28.0827,28.1218,28.0593,28.1218,66100.0
2009-07-07 14:40:00,35.96,35.98,35.86,35.86,25100.0,28.1218,28.1375,28.0436,28.0436,25100.0
2009-07-07 14:50:00,35.87,35.87,35.75,35.79,109800.0,28.0514,28.0514,27.9576,27.9889,109800.0
2009-07-07 15:00:00,35.79,35.79,35.65,35.7,97000.0,27.9889,27.9889,27.8794,27.9185,97000.0
2009-07-07 15:10:00,35.7,35.78,35.69,35.75,82200.0,27.9185,27.9811,27.9107,27.9576,82200.0
2009-07-07 15:20:00,35.74,35.81,35.69,35.81,78300.0,27.9498,28.0045,27.9107,28.0045,78300.0
2009-07-07 15:30:00,35.8,35.82,35.71,35.71,176900.0,27.9967,28.0123,27.9263,27.9263,176900.0
2009-07-07 15:40:00,35.71,35.73,35.56,35.57,215800.0,27.9263,27.942,27.809,27.8168,215800.0
2009-07-07 15:50:00,35.58,35.72,35.52,35.72,272700.0,27.8247,27.9341,27.7777,27.9341,272700.0
2009-07-08 09:30:00,36.05,36.11,35.91,35.91,107500.0,28.1922,28.2391,28.0827,28.0827,107500.0
2009-07-08 09:40:00,35.91,36.03,35.88,36.01,232800.0,28.0827,28.1766,28.0593,28.1609,232800.0
2009-07-08 09:50:00,36.02,36.06,35.81,35.81,92200.0,28.1688,28.2,28.0045,28.0045,92200.0
2009-07-08 10:00:00,35.81,35.96,35.81,35.9,281300.0,28.0045,28.1218,28.0045,28.0749,281300.0
2009-07-08 10:10:00,35.9,36.0,35.87,35.99,76200.0,28.0749,28.1531,28.0514,28.1453,76200.0
2009-07-08 10:20:00,35.99,36.01,35.87,35.96,75900.0,28.1453,28.1609,28.0514,28.1218,75900.0
2009-07-08 10:30:00,35.95,35.95,35.79,35.81,103600.0,28.114,28.114,27.9889,28.0045,103600.0
2009-07-08 10:40:00,35.82,35.93,35.79,35.89,33200.0,28.0123,28.0984,27.9889,28.0671,33200.0
2009-07-08 10:50:00,35.85,35.88,35.73,35.73,42100.0,28.0358,28.0593,27.942,27.942,42100.0
2009-07-08 11:00:00,35.73,35.74,35.62,35.64,371100.0,27.942,27.9498,27.8559,27.8716,371100.0
2009-07-08 11:10:00,35.64,35.67,35.56,35.6,184600.0,27.8716,27.895,27.809,27.8403,184600.0
2009-07-08 11:20:00,35.6,35.62,35.47,35.51,243100.0,27.8403,27.8559,27.7386,27.7699,243100.0
2009-07-08 11:30:00,35.51,35.55,35.46,35.5,162100.0,27.7699,27.8012,27.7308,27.7621,162100.0
2009-07-08 11:40:00,35.49,35.56,35.48,35.54,166900.0,27.7543,27.809,27.7465,27.7934,166900.0
2009-07-08 11:50:00,35.53,35.55,35.34,35.4,79000.0,27.7856,27.8012,27.637,27.6839,79000.0
2009-07-08 12:00:00,35.41,35.41,35.32,35.38,65400.0,27.6917,27.6917,27.6213,27.6683,65400.0
2009-07-08 12:10:00,35.38,35.38,35.22,35.22,38000.0,27.6683,27.6683,27.5431,27.5431,38000.0
2009-07-08 12:20:00,35.21,35.21,35.11,35.12,47900.0,27.5353,27.5353,27.4571,27.4649,47900.0
2009-07-08 12:30:00,35.13,35.18,35.12,35.14,127900.0,27.4727,27.5118,27.4649,27.4806,127900.0
2009-07-08 12:40:00,35.13,35.27,35.12,35.25,42600.0,27.4727,27.5822,27.4649,27.5666,42600.0
2009-07-08 12:50:00,35.24,35.26,35.2,35.2,31500.0,27.5588,27.5744,27.5275,27.5275,31500.0
2009-07-08 13:00:00,35.2,35.43,35.19,35.4,73600.0,27.5275,27.7074,27.5197,27.6839,73600.0
2009-07-08 13:10:00,35.4,35.49,35.38,35.45,115600.0,27.6839,27.7543,27.6683,27.723,115600.0
2009-07-08 13:20:00,35.43,35.52,35.4,35.51,93100.0,27.7074,27.7777,27.6839,27.7699,93100.0
2009-07-08 13:30:00,35.5,35.57,35.45,35.47,114300.0,27.7621,27.8168,27.723,27.7386,114300.0
2009-07-08 13:40:00,35.47,35.52,35.43,35.45,44300.0,27.7386,27.7777,27.7074,27.723,44300.0
2009-07-08 13:50:00,35.45,35.46,35.37,35.39,24500.0,27.723,27.7308,27.6604,27.6761,24500.0
2009-07-08 14:00:00,35.39,35.44,35.26,35.27,55800.0,27.6761,27.7152,27.5744,27.5822,55800.0
2009-07-08 14:10:00,35.27,35.3,35.23,35.26,94700.0,27.5822,27.6057,27.5509,27.5744,94700.0
2009-07-08 14:20:00,35.26,35.3,35.17,35.24,122200.0,27.5744,27.6057,27.504,27.5588,122200.0
2009-07-08 14:30:00,35.24,35.36,35.19,35.33,102000.0,27.5588,27.6526,27.5197,27.6291,102000.0
2009-07-08 14:40:00,35.33,35.38,35.3,35.32,49800.0,27.6291,27.6683,27.6057,27.6213,49800.0
2009-07-08 14:50:00,35.32,35.49,35.32,35.42,136900.0,27.6213,27.7543,27.6213,27.6995,136900.0
2009-07-08 15:00:00,35.42,35.5,35.34,35.45,75800.0,27.6995,27.7621,27.637,27.723,75800.0
2009-07-08 15:10:00,35.45,35.53,35.4,35.47,108300.0,27.723,27.7856,27.6839,27.7386,108300.0
2009-07-08 15:20:00,35.47,35.53,35.34,35.43,112100.0,27.7386,27.7856,27.637,27.7074,112100.0
2009-07-08 15:30:00,35.44,35.58,35.42,35.51,94200.0,27.7152,27.8247,27.6995,27.7699,94200.0
2009-07-08 15:40:00,35.57,35.84,35.54,35.7,345400.0,27.8168,28.028,27.7934,27.9185,345400.0
2009-07-08 15:50:00,35.68,35.7,35.58,35.61,132100.0,27.9029,27.9185,27.8247,27.8481,132100.0
2009-07-09 09:30:00,35.9,36.1,35.89,35.89,282500.0,28.0749,28.2313,28.0671,28.0671,282500.0
2009-07-09 09:40:00,35.89,36.01,35.85,35.98,111200.0,28.0671,28.1609,28.0358,28.1375,111200.0
2009-07-09 09:50:00,35.98,36.09,35.95,36.03,179100.0,28.1375,28.2235,28.114,28.1766,179100.0
2009-07-09 10:00:00,36.03,36.12,35.98,36.05,116400.0,28.1766,28.247,28.1375,28.1922,116400.0
2009-07-09 10:10:00,36.05,36.09,36.0,36.01,48700.0,28.1922,28.2235,28.1531,28.1609,48700.0
2009-07-09 10:20:00,36.0,36.02,35.83,35.88,81900.0,28.1531,28.1688,28.0202,28.0593,81900.0
2009-07-09 10:30:00,35.89,36.02,35.8,35.9,54200.0,28.0671,28.1688,27.9967,28.0749,54200.0
2009-07-09 10:40:00,35.91,36.04,35.86,35.87,20100.0,28.0827,28.1844,28.0436,28.0514,20100.0
2009-07-09 10:50:00,35.88,36.02,35.88,35.99,20400.0,28.0593,28.1688,28.0593,28.1453,20400.0
2009-07-09 11:00:00,35.99,35.99,35.81,35.85,43100.0,28.1453,28.1453,28.0045,28.0358,43100.0
2009-07-09 11:10:00,35.86,35.9,35.75,35.79,135500.0,28.0436,28.0749,27.9576,27.9889,135500.0
2009-07-09 11:20:00,35.79,35.91,35.79,35.83,28700.0,27.9889,28.0827,27.9889,28.0202,28700.0
2009-07-09 11:30:00,35.83,35.98,35.78,35.93,34700.0,28.0202,28.1375,27.9811,28.0984,34700.0
2009-07-09 11:40:00,35.94,36.05,35.94,35.98,32100.0,28.1062,28.1922,28.1062,28.1375,32100.0
2009-07-09 11:50:00,35.98,36.0,35.91,35.92,26500.0,28.1375,28.1531,28.0827,28.0905,26500.0
2009-07-09 12:00:00,35.91,36.1,35.89,36.1,76100.0,28.0827,28.2313,28.0671,28.2313,76100.0
2009-07-09 12:10:00,36.09,36.13,36.06,36.12,51400.0,28.2235,28.2548,28.2,28.247,51400.0
2009-07-09 12:20:00,36.11,36.21,36.11,36.19,111400.0,28.2391,28.3173,28.2391,28.3017,111400.0
2009-07-09 12:30:00,36.19,36.22,36.15,36.21,116200.0,28.3017,28.3252,28.2704,28.3173,116200.0
2009-07-09 12:40:00,36.2,36.2,36.15,36.17,15400.0,28.3095,28.3095,28.2704,28.2861,15400.0
2009-07-09 12:50:00,36.16,36.21,36.1,36.2,33000.0,28.2782,28.3173,28.2313,28.3095,33000.0
2009-07-09 13:00:00,36.19,36.2,36.07,36.13,36400.0,28.3017,28.3095,28.2079,28.2548,36400.0
2009-07-09 13:10:00,36.14,36.25,36.14,36.17,27000.0,28.2626,28.3486,28.2626,28.2861,27000.0
2009-07-09 13:20:00,36.19,36.2,36.1,36.19,23300.0,28.3017,28.3095,28.2313,28.3017,23300.0
2009-07-09 13:30:00,36.19,36.23,36.13,36.16,27100.0,28.3017,28.333,28.2548,28.2782,27100.0
2009-07-09 13:40:00,36.16,36.19,36.12,36.15,32100.0,28.2782,28.3017,28.247,28.2704,32100.0
2009-07-09 13:50:00,36.16,36.18,36.14,36.18,9200.0,28.2782,28.2939,28.2626,28.2939,9200.0
2009-07-09 14:00:00,36.18,36.19,36.16,36.16,16300.0,28.2939,28.3017,28.2782,28.2782,16300.0
2009-07-09 14:10:00,36.17,36.28,36.17,36.25,24800.0,28.2861,28.3721,28.2861,28.3486,24800.0
2009-07-09 14:20:00,36.25,36.28,36.22,36.26,39900.0,28.3486,28.3721,28.3252,28.3564,39900.0
2009-07-09 14:30:00,36.26,36.3,36.25,36.28,25900.0,28.3564,28.3877,28.3486,28.3721,25900.0
2009-07-09 14:40:00,36.28,36.3,36.23,36.27,66500.0,28.3721,28.3877,28.333,28.3643,66500.0
2009-07-09 14:50:00,36.27,36.28,36.23,36.24,101800.0,28.3643,28.3721,28.333,28.3408,101800.0
2009-07-09 15:00:00,36.24,36.24,36.11,36.13,73100.0,28.3408,28.3408,28.2391,28.2548,73100.0
2009-07-09 15:10:00,36.13,36.22,36.13,36.21,22000.0,28.2548,28.3252,28.2548,28.3173,22000.0
2009-07-09 15:20:00,36.2,36.21,36.12,36.16,74000.0,28.3095,28.3173,28.247,28.2782,74000.0
2009-07-09 15:30:00,36.17,36.17,36.05,36.12,53100.0,28.2861,28.2861,28.1922,28.247,53100.0
2009-07-09 15:40:00,36.12,36.2,36.05,36.15,60300.0,28.247,28.3095,28.1922,28.2704,60300.0
2009-07-09 15:50:00,36.15,36.18,35.94,35.98,189300.0,28.2704,28.2939,28.1062,28.1375,189300.0
2009-07-10 09:30:00,35.81,35.81,35.48,35.6,57400.0,28.0045,28.0045,27.7465,27.8403,57400.0
2009-07-10 09:40:00,35.6,35.74,35.55,35.74,61800.0,27.8403,27.9498,27.8012,27.9498,61800.0
2009-07-10 09:50:00,35.74,35.82,35.55,35.64,120600.0,27.9498,28.0123,27.8012,27.8716,120600.0
2009-07-10 10:00:00,35.61,35.68,35.53,35.64,70700.0,27.8481,27.9029,27.7856,27.8716,70700.0
2009-07-10 10:10:00,35.65,35.8,35.61,35.67,131900.0,27.8794,27.9967,27.8481,27.895,131900.0
2009-07-10 10:20:00,35.68,35.73,35.65,35.7,46800.0,27.9029,27.942,27.8794,27.9185,46800.0
2009-07-10 10:30:00,35.7,35.72,35.56,35.56,60000.0,27.9185,27.9341,27.809,27.809,60000.0
2009-07-10 10:40:00,35.54,35.58,35.47,35.55,56800.0,27.7934,27.8247,27.7386,27.8012,56800.0
2009-07-10 10:50:00,35.54,35.59,35.49,35.59,72400.0,27.7934,27.8325,27.7543,27.8325,72400.0
2009-07-10 11:00:00,35.59,35.6,35.51,35.55,70300.0,27.8325,27.8403,27.7699,27.8012,70300.0
2009-07-10 11:10:00,35.54,35.54,35.44,35.45,54800.0,27.7934,27.7934,27.7152,27.723,54800.0
2009-07-10 11:20:00,35.44,35.44,35.3,35.34,47900.0,27.7152,27.7152,27.6057,27.637,47900.0
2009-07-10 11:30:00,35.34,35.36,35.26,35.29,36000.0,27.637,27.6526,27.5744,27.5979,36000.0
2009-07-10 11:40:00,35.29,35.39,35.29,35.38,28700.0,27.5979,27.6761,27.5979,27.6683,28700.0
2009-07-10 11:50:00,35.39,35.46,35.37,35.37,27000.0,27.6761,27.7308,27.6604,27.6604,27000.0
2009-07-10 12:00:00,35.37,35.41,35.32,35.39,144100.0,27.6604,27.6917,27.6213,27.6761,144100.0
2009-07-10 12:10:00,35.39,35.41,35.36,35.41,33100.0,27.6761,27.6917,27.6526,27.6917,33100.0
2009-07-10 12:20:00,35.4,35.42,35.36,35.41,34100.0,27.6839,27.6995,27.6526,27.6917,34100.0
2009-07-10 12:30:00,35.42,35.45,35.35,35.45,23700.0,27.6995,27.723,27.6448,27.723,23700.0
2009-07-10 12:40:00,35.46,35.6,35.46,35.53,38500.0,27.7308,27.8403,27.7308,27.7856,38500.0
2009-07-10 12:50:00,35.52,35.56,35.51,35.55,21100.0,27.7777,27.809,27.7699,27.8012,21100.0
2009-07-10 13:00:00,35.55,35.6,35.55,35.58,16800.0,27.8012,27.8403,27.8012,27.8247,16800.0
2009-07-10 13:10:00,35.57,35.66,35.55,35.65,21200.0,27.8168,27.8872,27.8012,27.8794,21200.0
2009-07-10 13:20:00,35.66,35.66,35.51,35.52,22400.0,27.8872,27.8872,27.7699,27.7777,22400.0
2009-07-10 13:30:00,35.51,35.55,35.5,35.53,25400.0,27.7699,27.8012,27.7621,27.7856,25400.0
2009-07-10 13:40:00,35.52,35.67,35.52,35.63,24200.0,27.7777,27.895,27.7777,27.8638,24200.0
2009-07-10 13:50:00,35.63,35.65,35.62,35.65,21300.0,27.8638,27.8794,27.8559,27.8794,21300.0
2009-07-10 14:00:00,35.66,35.66,35.57,35.6,25500.0,27.8872,27.8872,27.8168,27.8403,25500.0
2009-07-10 14:10:00,35.6,35.6,35.54,35.58,21300.0,27.8403,27.8403,27.7934,27.8247,21300.0
2009-07-10 14:20:00,35.59,35.59,35.46,35.51,19100.0,27.8325,27.8325,27.7308,27.7699,19100.0
2009-07-10 14:30:00,35.52,35.55,35.47,35.54,21500.0,27.7777,27.8012,27.7386,27.7934,21500.0
2009-07-10 14:40:00,35.52,35.57,35.5,35.56,59500.0,27.7777,27.8168,27.7621,27.809,59500.0
2009-07-10 14:50:00,35.59,35.62,35.51,35.56,73500.0,27.8325,27.8559,27.7699,27.809,73500.0
2009-07-10 15:00:00,35.55,35.58,35.5,35.53,46400.0,27.8012,27.8247,27.7621,27.7856,46400.0
2009-07-10 15:10:00,35.51,35.6,35.51,35.59,28600.0,27.7699,27.8403,27.7699,27.8325,28600.0
2009-07-10 15:20:00,35.6,35.6,35.49,35.53,61100.0,27.8403,27.8403,27.7543,27.7856,61100.0
2009-07-10 15:30:00,35.53,35.62,35.5,35.58,111800.0,27.7856,27.8559,27.7621,27.8247,111800.0
2009-07-10 15:40:00,35.56,35.72,35.51,35.67,116000.0,27.809,27.9341,27.7699,27.895,116000.0
2009-07-10 15:50:00,35.66,35.75,35.61,35.66,203900.0,27.8872,27.9576,27.8481,27.8872,203900.0
2009-07-13 09:30:00,34.26,34.67,34.19,34.52,403500.0,26.7924,27.113,26.7376,26.9957,403500.0
2009-07-13 09:40:00,34.53,34.53,34.34,34.38,203500.0,27.0035,27.0035,26.8549,26.8862,203500.0
2009-07-13 09:50:00,34.38,34.38,34.15,34.17,299500.0,26.8862,26.8862,26.7064,26.722,299500.0
2009-07-13 10:00:00,34.17,34.17,34.0,34.05,200500.0,26.722,26.722,26.589,26.6281,200500.0
2009-07-13 10:10:00,34.04,34.22,34.04,34.22,64700.0,26.6203,26.7611,26.6203,26.7611,64700.0
2009-07-13 10:20:00,34.21,34.28,34.14,34.27,71700.0,26.7533,26.808,26.6985,26.8002,71700.0
2009-07-13 10:30:00,34.26,34.41,34.26,34.36,94500.0,26.7924,26.9097,26.7924,26.8706,94500.0
2009-07-13 10:40:00,34.36,34.41,34.31,34.37,97100.0,26.8706,26.9097,26.8315,26.8784,97100.0
2009-07-13 10:50:00,34.36,34.54,34.33,34.53,51900.0,26.8706,27.0113,26.8471,27.0035,51900.0
2009-07-13 11:00:00,34.53,34.57,34.42,34.42,95800.0,27.0035,27.0348,26.9175,26.9175,95800.0
2009-07-13 11:10:00,34.42,34.46,34.4,34.46,131600.0,26.9175,26.9488,26.9019,26.9488,131600.0
2009-07-13 11:20:00,34.46,34.53,34.45,34.48,54300.0,26.9488,27.0035,26.941,26.9644,54300.0
2009-07-13 11:30:00,34.47,34.72,34.47,34.65,84000.0,26.9566,27.1521,26.9566,27.0974,84000.0
2009-07-13 11:40:00,34.65,34.76,34.61,34.68,81800.0,27.0974,27.1834,27.0661,27.1208,81800.0
2009-07-13 11:50:00,34.7,34.75,34.7,34.72,63000.0,27.1365,27.1756,27.1365,27.1521,63000.0
2009-07-13 12:00:00,34.74,34.81,34.71,34.71,116600.0,27.1678,27.2225,27.1443,27.1443,116600.0
2009-07-13 12:10:00,34.71,34.72,34.65,34.66,52700.0,27.1443,27.1521,27.0974,27.1052,52700.0
2009-07-13 12:20:00,34.66,34.68,34.59,34.62,161900.0,27.1052,27.1208,27.0504,27.0739,161900.0
2009-07-13 12:30:00,34.63,34.63,34.49,34.59,106400.0,27.0817,27.0817,26.9722,27.0504,106400.0
2009-07-13 12:40:00,34.59,34.65,34.59,34.61,17200.0,27.0504,27.0974,27.0504,27.0661,17200.0
2009-07-13 12:50:00,34.62,34.62,34.5,34.5,33400.0,27.0739,27.0739,26.9801,26.9801,33400.0
2009-07-13 13:00:00,34.51,34.55,34.5,34.55,17200.0,26.9879,27.0192,26.9801,27.0192,17200.0
2009-07-13 13:10:00,34.55,34.6,34.53,34.59,23200.0,27.0192,27.0583,27.0035,27.0504,23200.0
2009-07-13 13:20:00,34.6,34.66,34.6,34.65,47900.0,27.0583,27.1052,27.0583,27.0974,47900.0
2009-07-13 13:30:00,34.66,34.67,34.61,34.62,30000.0,27.1052,27.113,27.0661,27.0739,30000.0
2009-07-13 13:40:00,34.62,34.63,34.58,34.6,35500.0,27.0739,27.0817,27.0426,27.0583,35500.0
2009-07-13 13:50:00,34.61,34.65,34.59,34.61,47400.0,27.0661,27.0974,27.0504,27.0661,47400.0
2009-07-13 14:00:00,34.61,34.67,34.59,34.61,51500.0,27.0661,27.113,27.0504,27.0661,51500.0
2009-07-13 14:10:00,34.6,34.72,34.6,34.66,57800.0,27.0583,27.1521,27.0583,27.1052,57800.0
2009-07-13 14:20:00,34.66,34.75,34.66,34.69,31200.0,27.1052,27.1756,27.1052,27.1286,31200.0
2009-07-13 14:30:00,34.7,34.73,34.63,34.68,45100.0,27.1365,27.1599,27.0817,27.1208,45100.0
2009-07-13 14:40:00,34.68,34.72,34.62,34.72,73400.0,27.1208,27.1521,27.0739,27.1521,73400.0
2009-07-13 14:50:00,34.72,34.75,34.67,34.71,51700.0,27.1521,27.1756,27.113,27.1443,51700.0
2009-07-13 15:00:00,34.7,34.75,34.7,34.73,72800.0,27.1365,27.1756,27.1365,27.1599,72800.0
2009-07-13 15:10:00,34.73,34.75,34.67,34.71,94100.0,27.1599,27.1756,27.113,27.1443,94100.0
2009-07-13 15:20:00,34.7,34.75,34.68,34.72,61500.0,27.1365,27.1756,27.1208,27.1521,61500.0
2009-07-13 15:30:00,34.72,34.88,34.71,34.87,223700.0,27.1521,27.2772,27.1443,27.2694,223700.0
2009-07-13 15:40:00,34.86,34.97,34.85,34.89,366600.0,27.2616,27.3476,27.2538,27.2851,366600.0
2009-07-13 15:50:00,34.89,35.0,34.73,34.74,575600.0,27.2851,27.3711,27.1599,27.1678,575600.0
2009-07-14 09:30:00,34.77,35.01,34.76,34.89,123900.0,27.1912,27.3789,27.1834,27.2851,123900.0
2009-07-14 09:40:00,34.89,34.99,34.75,34.83,81900.0,27.2851,27.3633,27.1756,27.2381,81900.0
2009-07-14 09:50:00,34.81,34.84,34.68,34.71,87300.0,27.2225,27.246,27.1208,27.1443,87300.0
2009-07-14 10:00:00,34.72,34.85,34.69,34.79,78900.0,27.1521,27.2538,27.1286,27.2069,78900.0
2009-07-14 10:10:00,34.79,34.84,34.78,34.81,68300.0,27.2069,27.246,27.199,27.2225,68300.0
2009-07-14 10:20:00,34.8,34.82,34.71,34.82,55200.0,27.2147,27.2303,27.1443,27.2303,55200.0
2009-07-14 10:30:00,34.82,34.82,34.64,34.67,55300.0,27.2303,27.2303,27.0895,27.113,55300.0
2009-07-14 10:40:00,34.66,34.67,34.58,34.63,36900.0,27.1052,27.113,27.0426,27.0817,36900.0
2009-07-14 10:50:00,34.65,34.73,34.65,34.7,35200.0,27.0974,27.1599,27.0974,27.1365,35200.0
2009-07-14 11:00:00,34.71,34.79,34.68,34.75,46700.0,27.1443,27.2069,27.1208,27.1756,46700.0
2009-07-14 11:10:00,34.75,34.82,34.74,34.79,35800.0,27.1756,27.2303,27.1678,27.2069,35800.0
2009-07-14 11:20:00,34.78,34.85,34.77,34.78,96700.0,27.199,27.2538,27.1912,27.199,96700.0
2009-07-14 11:30:00,34.78,34.87,34.76,34.85,47000.0,27.199,27.2694,27.1834,27.2538,47000.0
2009-07-14 11:40:00,34.86,34.87,34.82,34.85,38800.0,27.2616,27.2694,27.2303,27.2538,38800.0
2009-07-14 11:50:00,34.85,34.94,34.85,34.89,70800.0,27.2538,27.3242,27.2538,27.2851,70800.0
2009-07-14 12:00:00,34.89,34.93,34.86,34.91,49300.0,27.2851,27.3163,27.2616,27.3007,49300.0
2009-07-14 12:10:00,34.91,34.93,34.87,34.88,22200.0,27.3007,27.3163,27.2694,27.2772,22200.0
2009-07-14 12:20:00,34.87,34.87,34.76,34.84,64700.0,27.2694,27.2694,27.1834,27.246,64700.0
2009-07-14 12:30:00,34.85,34.91,34.84,34.87,28500.0,27.2538,27.3007,27.246,27.2694,28500.0
2009-07-14 12:40:00,34.9,34.94,34.83,34.92,44500.0,27.2929,27.3242,27.2381,27.3085,44500.0
2009-07-14 12:50:00,34.92,34.94,34.87,34.88,39000.0,27.3085,27.3242,27.2694,27.2772,39000.0
2009-07-14 13:00:00,34.88,34.97,34.88,34.93,35100.0,27.2772,27.3476,27.2772,27.3163,35100.0
2009-07-14 13:10:00,34.93,34.95,34.89,34.9,51700.0,27.3163,27.332,27.2851,27.2929,51700.0
2009-07-14 13:20:00,34.89,34.93,34.89,34.93,50400.0,27.2851,27.3163,27.2851,27.3163,50400.0
2009-07-14 13:30:00,34.92,34.96,34.92,34.94,40300.0,27.3085,27.3398,27.3085,27.3242,40300.0
2009-07-14 13:40:00,34.94,35.01,34.92,34.97,20800.0,27.3242,27.3789,27.3085,27.3476,20800.0
2009-07-14 13:50:00,34.98,35.0,34.93,34.95,16100.0,27.3554,27.3711,27.3163,27.332,16100.0
2009-07-14 14:00:00,34.95,34.96,34.88,34.94,77200.0,27.332,27.3398,27.2772,27.3242,77200.0
2009-07-14 14:10:00,34.93,34.99,34.91,34.97,86500.0,27.3163,27.3633,27.3007,27.3476,86500.0
2009-07-14 14:20:00,34.97,34.99,34.92,34.93,80500.0,27.3476,27.3633,27.3085,27.3163,80500.0
2009-07-14 14:30:00,34.93,34.98,34.92,34.96,138200.0,27.3163,27.3554,27.3085,27.3398,138200.0
2009-07-14 14:40:00,34.97,35.02,34.95,34.96,109700.0,27.3476,27.3867,27.332,27.3398,109700.0
2009-07-14 14:50:00,34.96,34.96,34.9,34.96,98500.0,27.3398,27.3398,27.2929,27.3398,98500.0
2009-07-14 15:00:00,34.95,34.98,34.9,34.93,116800.0,27.332,27.3554,27.2929,27.3163,116800.0
2009-07-14 15:10:00,34.94,34.99,34.93,34.94,53700.0,27.3242,27.3633,27.3163,27.3242,53700.0
2009-07-14 15:20:00,34.94,34.99,34.91,34.94,43300.0,27.3242,27.3633,27.3007,27.3242,43300.0
2009-07-14 15:30:00,34.94,35.0,34.94,34.99,55700.0,27.3242,27.3711,27.3242,27.3633,55700.0
2009-07-14 15:40:00,34.99,35.04,34.92,35.0,82000.0,27.3633,27.4024,27.3085,27.3711,82000.0
2009-07-14 15:50:00,35.0,35.04,34.94,34.94,180200.0,27.3711,27.4024,27.3242,27.3242,180200.0
2009-07-15 09:30:00,36.32,36.42,36.12,36.33,171500.0,28.4034,28.4816,28.247,28.4112,171500.0
2009-07-15 09:40:00,36.33,36.5,36.32,36.47,163600.0,28.4112,28.5441,28.4034,28.5207,163600.0
2009-07-15 09:50:00,36.47,36.48,36.41,36.42,92600.0,28.5207,28.5285,28.4737,28.4816,92600.0
2009-07-15 10:00:00,36.42,36.54,36.42,36.54,125100.0,28.4816,28.5754,28.4816,28.5754,125100.0
2009-07-15 10:10:00,36.54,36.6,36.5,36.59,85200.0,28.5754,28.6223,28.5441,28.6145,85200.0
2009-07-15 10:20:00,36.58,36.7,36.57,36.69,61300.0,28.6067,28.7005,28.5989,28.6927,61300.0
2009-07-15 10:30:00,36.7,36.76,36.69,36.74,67000.0,28.7005,28.7475,28.6927,28.7318,67000.0
2009-07-15 10:40:00,36.72,36.74,36.68,36.7,77900.0,28.7162,28.7318,28.6849,28.7005,77900.0
2009-07-15 10:50:00,36.7,36.7,36.66,36.69,80800.0,28.7005,28.7005,28.6692,28.6927,80800.0
2009-07-15 11:00:00,36.69,36.78,36.66,36.77,227900.0,28.6927,28.7631,28.6692,28.7553,227900.0
2009-07-15 11:10:00,36.76,36.81,36.74,36.81,107700.0,28.7475,28.7866,28.7318,28.7866,107700.0
2009-07-15 11:20:00,36.8,36.89,36.8,36.86,183400.0,28.7787,28.8491,28.7787,28.8257,183400.0
2009-07-15 11:30:00,36.87,36.93,36.85,36.92,117200.0,28.8335,28.8804,28.8178,28.8726,117200.0
2009-07-15 11:40:00,36.92,36.94,36.89,36.93,68300.0,28.8726,28.8882,28.8491,28.8804,68300.0
2009-07-15 11:50:00,36.93,36.99,36.92,36.96,103300.0,28.8804,28.9273,28.8726,28.9039,103300.0
2009-07-15 12:00:00,36.97,36.99,36.94,36.99,74800.0,28.9117,28.9273,28.8882,28.9273,74800.0
2009-07-15 12:10:00,36.99,37.0,36.93,36.94,194600.0,28.9273,28.9351,28.8804,28.8882,194600.0
2009-07-15 12:20:00,36.94,36.99,36.93,36.96,70700.0,28.8882,28.9273,28.8804,28.9039,70700.0
2009-07-15 12:30:00,36.96,36.97,36.92,36.92,147100.0,28.9039,28.9117,28.8726,28.8726,147100.0
2009-07-15 12:40:00,36.92,37.0,36.91,36.99,74400.0,28.8726,28.9351,28.8648,28.9273,74400.0
2009-07-15 12:50:00,36.99,37.0,36.95,36.99,96900.0,28.9273,28.9351,28.896,28.9273,96900.0
2009-07-15 13:00:00,36.99,36.99,36.95,36.96,92100.0,28.9273,28.9273,28.896,28.9039,92100.0
2009-07-15 13:10:00,36.96,36.97,36.92,36.94,70200.0,28.9039,28.9117,28.8726,28.8882,70200.0
2009-07-15 13:20:00,36.94,36.97,36.94,36.97,72700.0,28.8882,28.9117,28.8882,28.9117,72700.0
2009-07-15 13:30:00,36.97,37.0,36.95,37.0,89000.0,28.9117,28.9351,28.896,28.9351,89000.0
2009-07-15 13:40:00,37.01,37.06,37.01,37.05,98700.0,28.943,28.9821,28.943,28.9742,98700.0
2009-07-15 13:50:00,37.05,37.1,37.0,37.01,154100.0,28.9742,29.0133,28.9351,28.943,154100.0
2009-07-15 14:00:00,37.01,37.07,36.98,37.04,114500.0,28.943,28.9899,28.9195,28.9664,114500.0
2009-07-15 14:10:00,37.04,37.06,37.01,37.03,72900.0,28.9664,28.9821,28.943,28.9586,72900.0
2009-07-15 14:20:00,37.04,37.11,37.01,37.07,158600.0,28.9664,29.0212,28.943,28.9899,158600.0
2009-07-15 14:30:00,37.07,37.12,37.04,37.05,145600.0,28.9899,29.029,28.9664,28.9742,145600.0
2009-07-15 14:40:00,37.05,37.15,37.04,37.14,190400.0,28.9742,29.0524,28.9664,29.0446,190400.0
2009-07-15 14:50:00,37.14,37.18,37.1,37.18,131100.0,29.0446,29.0759,29.0133,29.0759,131100.0
2009-07-15 15:00:00,37.18,37.21,37.13,37.2,211700.0,29.0759,29.0994,29.0368,29.0915,211700.0
2009-07-15 15:10:00,37.19,37.25,37.18,37.21,226300.0,29.0837,29.1306,29.0759,29.0994,226300.0
2009-07-15 15:20:00,37.21,37.22,37.02,37.02,245000.0,29.0994,29.1072,28.9508,28.9508,245000.0
2009-07-15 15:30:00,37.02,37.11,37.02,37.1,188900.0,28.9508,29.0212,28.9508,29.0133,188900.0
2009-07-15 15:40:00,37.1,37.18,37.09,37.16,349200.0,29.0133,29.0759,29.0055,29.0603,349200.0
2009-07-15 15:50:00,37.17,37.31,37.09,37.19,754900.0,29.0681,29.1776,29.0055,29.0837,754900.0
2009-07-16 09:30:00,37.18,37.19,36.98,37.03,257900.0,29.0759,29.0837,28.9195,28.9586,257900.0
2009-07-16 09:40:00,37.04,37.19,37.04,37.15,47000.0,28.9664,29.0837,28.9664,29.0524,47000.0
2009-07-16 09:50:00,37.14,37.23,37.14,37.21,61000.0,29.0446,29.115,29.0446,29.0994,61000.0
2009-07-16 10:00:00,37.21,37.21,36.93,36.99,103600.0,29.0994,29.0994,28.8804,28.9273,103600.0
2009-07-16 10:10:00,37.0,37.1,36.95,37.02,28300.0,28.9351,29.0133,28.896,28.9508,28300.0
2009-07-16 10:20:00,37.02,37.16,36.99,37.12,50900.0,28.9508,29.0603,28.9273,29.029,50900.0
2009-07-16 10:30:00,37.12,37.24,37.11,37.22,112500.0,29.029,29.1228,29.0212,29.1072,112500.0
2009-07-16 10:40:00,37.21,37.26,37.18,37.2,37800.0,29.0994,29.1385,29.0759,29.0915,37800.0
2009-07-16 10:50:00,37.2,37.24,37.13,37.15,25700.0,29.0915,29.1228,29.0368,29.0524,25700.0
2009-07-16 11:00:00,37.16,37.25,37.15,37.18,31400.0,29.0603,29.1306,29.0524,29.0759,31400.0
2009-07-16 11:10:00,37.17,37.21,37.07,37.08,47600.0,29.0681,29.0994,28.9899,28.9977,47600.0
2009-07-16 11:20:00,37.08,37.12,37.06,37.09,41100.0,28.9977,29.029,28.9821,29.0055,41100.0
2009-07-16 11:30:00,37.07,37.07,37.06,37.06,24700.0,28.9899,28.9899,28.9821,28.9821,24700.0
2009-07-16 11:40:00,37.07,37.13,37.06,37.09,24900.0,28.9899,29.0368,28.9821,29.0055,24900.0
2009-07-16 11:50:00,37.09,37.24,37.09,37.22,19000.0,29.0055,29.1228,29.0055,29.1072,19000.0
2009-07-16 12:00:00,37.22,37.22,37.2,37.21,11600.0,29.1072,29.1072,29.0915,29.0994,11600.0
2009-07-16 12:10:00,37.22,37.23,37.21,37.22,10600.0,29.1072,29.115,29.0994,29.1072,10600.0
2009-07-16 12:20:00,37.23,37.27,37.22,37.26,9200.0,29.115,29.1463,29.1072,29.1385,9200.0
2009-07-16 12:30:00,37.26,37.3,37.26,37.26,48000.0,29.1385,29.1697,29.1385,29.1385,48000.0
2009-07-16 12:40:00,37.25,37.28,37.25,37.28,18100.0,29.1306,29.1541,29.1306,29.1541,18100.0
2009-07-16 12:50:00,37.27,37.3,37.26,37.26,21600.0,29.1463,29.1697,29.1385,29.1385,21600.0
2009-07-16 13:00:00,37.24,37.26,37.18,37.2,22500.0,29.1228,29.1385,29.0759,29.0915,22500.0
2009-07-16 13:10:00,37.2,37.21,37.15,37.2,23200.0,29.0915,29.0994,29.0524,29.0915,23200.0
2009-07-16 13:20:00,37.2,37.21,37.18,37.21,15900.0,29.0915,29.0994,29.0759,29.0994,15900.0
2009-07-16 13:30:00,37.21,37.26,37.18,37.25,25200.0,29.0994,29.1385,29.0759,29.1306,25200.0
2009-07-16 13:40:00,37.26,37.32,37.25,37.31,77400.0,29.1385,29.1854,29.1306,29.1776,77400.0
2009-07-16 13:50:00,37.3,37.37,37.28,37.37,69500.0,29.1697,29.2245,29.1541,29.2245,69500.0
2009-07-16 14:00:00,37.39,37.41,37.35,37.39,40000.0,29.2401,29.2558,29.2089,29.2401,40000.0
2009-07-16 14:10:00,37.4,37.46,37.38,37.44,51100.0,29.248,29.2949,29.2323,29.2792,51100.0
2009-07-16 14:20:00,37.44,37.5,37.44,37.49,82300.0,29.2792,29.3262,29.2792,29.3183,82300.0
2009-07-16 14:30:00,37.5,37.57,37.48,37.57,99900.0,29.3262,29.3809,29.3105,29.3809,99900.0
2009-07-16 14:40:00,37.58,37.59,37.51,37.54,60200.0,29.3887,29.3965,29.334,29.3574,60200.0
2009-07-16 14:50:00,37.56,37.63,37.55,37.57,79700.0,29.3731,29.4278,29.3653,29.3809,79700.0
2009-07-16 15:00:00,37.55,37.57,37.44,37.45,82900.0,29.3653,29.3809,29.2792,29.2871,82900.0
2009-07-16 15:10:00,37.45,37.53,37.45,37.52,53400.0,29.2871,29.3496,29.2871,29.3418,53400.0
2009-07-16 15:20:00,37.53,37.61,37.48,37.61,70500.0,29.3496,29.4122,29.3105,29.4122,70500.0
2009-07-16 15:30:00,37.62,37.66,37.6,37.62,156400.0,29.42,29.4513,29.4044,29.42,156400.0
2009-07-16 15:40:00,37.62,37.72,37.6,37.61,206700.0,29.42,29.4982,29.4044,29.4122,206700.0
2009-07-16 15:50:00,37.61,37.68,37.5,37.5,318600.0,29.4122,29.4669,29.3262,29.3262,318600.0
2009-07-17 09:30:00,37.51,37.66,37.3,37.33,123600.0,29.334,29.4513,29.1697,29.1932,123600.0
2009-07-17 09:40:00,37.29,37.49,37.29,37.38,72400.0,29.1619,29.3183,29.1619,29.2323,72400.0
2009-07-17 09:50:00,37.38,37.43,37.29,37.43,67200.0,29.2323,29.2714,29.1619,29.2714,67200.0
2009-07-17 10:00:00,37.43,37.48,37.32,37.46,63500.0,29.2714,29.3105,29.1854,29.2949,63500.0
2009-07-17 10:10:00,37.46,37.53,37.45,37.51,68500.0,29.2949,29.3496,29.2871,29.334,68500.0
2009-07-17 10:20:00,37.5,37.6,37.5,37.59,60400.0,29.3262,29.4044,29.3262,29.3965,60400.0
2009-07-17 10:30:00,37.62,37.63,37.56,37.6,18200.0,29.42,29.4278,29.3731,29.4044,18200.0
2009-07-17 10:40:00,37.61,37.61,37.52,37.52,25100.0,29.4122,29.4122,29.3418,29.3418,25100.0
2009-07-17 10:50:00,37.53,37.55,37.49,37.5,42200.0,29.3496,29.3653,29.3183,29.3262,42200.0
2009-07-17 11:00:00,37.5,37.53,37.49,37.5,23200.0,29.3262,29.3496,29.3183,29.3262,23200.0
2009-07-17 11:10:00,37.5,37.5,37.45,37.45,78400.0,29.3262,29.3262,29.2871,29.2871,78400.0
2009-07-17 11:20:00,37.45,37.53,37.44,37.53,30500.0,29.2871,29.3496,29.2792,29.3496,30500.0
2009-07-17 11:30:00,37.54,37.54,37.45,37.47,23900.0,29.3574,29.3574,29.2871,29.3027,23900.0
2009-07-17 11:40:00,37.48,37.51,37.44,37.51,23000.0,29.3105,29.334,29.2792,29.334,23000.0
2009-07-17 11:50:00,37.52,37.53,37.48,37.5,47900.0,29.3418,29.3496,29.3105,29.3262,47900.0
2009-07-17 12:00:00,37.5,37.6,37.5,37.59,33800.0,29.3262,29.4044,29.3262,29.3965,33800.0
2009-07-17 12:10:00,37.6,37.64,37.58,37.63,25000.0,29.4044,29.4356,29.3887,29.4278,25000.0
2009-07-17 12:20:00,37.63,37.65,37.53,37.53,72700.0,29.4278,29.4435,29.3496,29.3496,72700.0
2009-07-17 12:30:00,37.54,37.57,37.52,37.56,25500.0,29.3574,29.3809,29.3418,29.3731,25500.0
2009-07-17 12:40:00,37.57,37.58,37.53,37.54,28200.0,29.3809,29.3887,29.3496,29.3574,28200.0
2009-07-17 12:50:00,37.54,37.57,37.51,37.53,30400.0,29.3574,29.3809,29.334,29.3496,30400.0
2009-07-17 13:00:00,37.54,37.55,37.51,37.51,13800.0,29.3574,29.3653,29.334,29.334,13800.0
2009-07-17 13:10:00,37.53,37.54,37.5,37.53,9500.0,29.3496,29.3574,29.3262,29.3496,9500.0
2009-07-17 13:20:00,37.54,37.61,37.54,37.59,22500.0,29.3574,29.4122,29.3574,29.3965,22500.0
2009-07-17 13:30:00,37.59,37.65,37.58,37.65,87600.0,29.3965,29.4435,29.3887,29.4435,87600.0
2009-07-17 13:40:00,37.65,37.67,37.62,37.66,30900.0,29.4435,29.4591,29.42,29.4513,30900.0
2009-07-17 13:50:00,37.66,37.76,37.59,37.65,309600.0,29.4513,29.5295,29.3965,29.4435,309600.0
2009-07-17 14:00:00,37.66,37.72,37.64,37.7,62100.0,29.4513,29.4982,29.4356,29.4826,62100.0
2009-07-17 14:10:00,37.7,37.7,37.64,37.65,31500.0,29.4826,29.4826,29.4356,29.4435,31500.0
2009-07-17 14:20:00,37.65,37.7,37.64,37.67,65900.0,29.4435,29.4826,29.4356,29.4591,65900.0
2009-07-17 14:30:00,37.68,37.68,37.64,37.66,36600.0,29.4669,29.4669,29.4356,29.4513,36600.0
2009-07-17 14:40:00,37.67,37.73,37.66,37.67,48400.0,29.4591,29.506,29.4513,29.4591,48400.0
2009-07-17 14:50:00,37.68,37.69,37.63,37.67,54800.0,29.4669,29.4747,29.4278,29.4591,54800.0
2009-07-17 15:00:00,37.68,37.68,37.62,37.64,40900.0,29.4669,29.4669,29.42,29.4356,40900.0
2009-07-17 15:10:00,37.65,37.66,37.59,37.63,51900.0,29.4435,29.4513,29.3965,29.4278,51900.0
2009-07-17 15:20:00,37.64,37.66,37.61,37.61,47400.0,29.4356,29.4513,29.4122,29.4122,47400.0
2009-07-17 15:30:00,37.61,37.62,37.53,37.53,105000.0,29.4122,29.42,29.3496,29.3496,105000.0
2009-07-17 15:40:00,37.54,37.64,37.54,37.63,110500.0,29.3574,29.4356,29.3574,29.4278,110500.0
2009-07-17 15:50:00,37.62,37.73,37.62,37.73,204600.0,29.42,29.506,29.42,29.506,204600.0
2009-07-20 09:30:00,39.15,39.18,38.8,39.13,391900.0,30.6165,30.64,30.3428,30.6009,391900.0
2009-07-20 09:40:00,39.14,39.14,38.83,38.91,117400.0,30.6087,30.6087,30.3663,30.4288,117400.0
2009-07-20 09:50:00,38.89,38.96,38.86,38.95,61000.0,30.4132,30.4679,30.3897,30.4601,61000.0
2009-07-20 10:00:00,38.94,39.06,38.93,38.94,257000.0,30.4523,30.5461,30.4445,30.4523,257000.0
2009-07-20 10:10:00,38.96,39.04,38.9,39.01,112500.0,30.4679,30.5305,30.421,30.507,112500.0
2009-07-20 10:20:00,39.01,39.03,38.93,38.96,144800.0,30.507,30.5227,30.4445,30.4679,144800.0
2009-07-20 10:30:00,38.96,38.98,38.79,38.81,89800.0,30.4679,30.4836,30.335,30.3506,89800.0
2009-07-20 10:40:00,38.81,38.87,38.77,38.77,64800.0,30.3506,30.3975,30.3193,30.3193,64800.0
2009-07-20 10:50:00,38.77,38.88,38.75,38.87,79600.0,30.3193,30.4054,30.3037,30.3975,79600.0
2009-07-20 11:00:00,38.87,38.89,38.81,38.85,46700.0,30.3975,30.4132,30.3506,30.3819,46700.0
2009-07-20 11:10:00,38.86,38.99,38.85,38.95,64600.0,30.3897,30.4914,30.3819,30.4601,64600.0
2009-07-20 11:20:00,38.95,39.03,38.9,39.03,51100.0,30.4601,30.5227,30.421,30.5227,51100.0
2009-07-20 11:30:00,39.03,39.06,38.98,38.98,66700.0,30.5227,30.5461,30.4836,30.4836,66700.0
2009-07-20 11:40:00,38.99,39.0,38.95,38.95,58700.0,30.4914,30.4992,30.4601,30.4601,58700.0
2009-07-20 11:50:00,38.96,38.96,38.9,38.93,51200.0,30.4679,30.4679,30.421,30.4445,51200.0
2009-07-20 12:00:00,38.92,39.0,38.91,38.98,43600.0,30.4366,30.4992,30.4288,30.4836,43600.0
2009-07-20 12:10:00,38.97,39.03,38.96,39.03,24100.0,30.4757,30.5227,30.4679,30.5227,24100.0
2009-07-20 12:20:00,39.02,39.05,38.99,39.02,40400.0,30.5148,30.5383,30.4914,30.5148,40400.0
2009-07-20 12:30:00,39.03,39.05,39.01,39.04,53200.0,30.5227,30.5383,30.507,30.5305,53200.0
2009-07-20 12:40:00,39.05,39.08,38.99,39.0,102300.0,30.5383,30.5618,30.4914,30.4992,102300.0
2009-07-20 12:50:00,38.99,39.0,38.94,38.96,60500.0,30.4914,30.4992,30.4523,30.4679,60500.0
2009-07-20 13:00:00,38.95,38.97,38.93,38.93,39400.0,30.4601,30.4757,30.4445,30.4445,39400.0
2009-07-20 13:10:00,38.93,38.94,38.84,38.86,46400.0,30.4445,30.4523,30.3741,30.3897,46400.0
2009-07-20 13:20:00,38.87,38.87,38.81,38.82,39400.0,30.3975,30.3975,30.3506,30.3584,39400.0
2009-07-20 13:30:00,38.82,38.86,38.79,38.79,59800.0,30.3584,30.3897,30.335,30.335,59800.0
2009-07-20 13:40:00,38.79,38.89,38.79,38.87,27900.0,30.335,30.4132,30.335,30.3975,27900.0
2009-07-20 13:50:00,38.87,38.9,38.83,38.88,25200.0,30.3975,30.421,30.3663,30.4054,25200.0
2009-07-20 14:00:00,38.89,38.92,38.83,38.9,35600.0,30.4132,30.4366,30.3663,30.421,35600.0
2009-07-20 14:10:00,38.89,38.99,38.89,38.97,28000.0,30.4132,30.4914,30.4132,30.4757,28000.0
2009-07-20 14:20:00,38.97,38.97,38.84,38.86,33500.0,30.4757,30.4757,30.3741,30.3897,33500.0
2009-07-20 14:30:00,38.86,38.96,38.86,38.9,54700.0,30.3897,30.4679,30.3897,30.421,54700.0
2009-07-20 14:40:00,38.89,39.0,38.89,38.98,73100.0,30.4132,30.4992,30.4132,30.4836,73100.0
2009-07-20 14:50:00,38.98,38.99,38.9,38.91,37700.0,30.4836,30.4914,30.421,30.4288,37700.0
2009-07-20 15:00:00,38.91,39.15,38.91,39.11,90400.0,30.4288,30.6165,30.4288,30.5852,90400.0
2009-07-20 15:10:00,39.1,39.12,39.0,39.01,78800.0,30.5774,30.593,30.4992,30.507,78800.0
2009-07-20 15:20:00,39.02,39.13,38.99,39.12,77200.0,30.5148,30.6009,30.4914,30.593,77200.0
2009-07-20 15:30:00,39.11,39.12,39.03,39.11,144400.0,30.5852,30.593,30.5227,30.5852,144400.0
2009-07-20 15:40:00,39.1,39.14,39.01,39.02,263800.0,30.5774,30.6087,30.507,30.5148,263800.0
2009-07-20 15:50:00,39.01,39.23,38.9,38.93,476600.0,30.507,30.6791,30.421,30.4445,476600.0
2009-07-21 09:30:00,39.14,39.45,39.14,39.27,81000.0,30.6087,30.8511,30.6087,30.7104,81000.0
2009-07-21 09:40:00,39.26,39.27,38.98,39.01,123000.0,30.7025,30.7104,30.4836,30.507,123000.0
2009-07-21 09:50:00,39.03,39.06,38.92,39.03,90600.0,30.5227,30.5461,30.4366,30.5227,90600.0
2009-07-21 10:00:00,39.01,39.04,38.89,38.98,119300.0,30.507,30.5305,30.4132,30.4836,119300.0
2009-07-21 10:10:00,38.98,39.0,38.89,39.0,88500.0,30.4836,30.4992,30.4132,30.4992,88500.0
2009-07-21 10:20:00,39.0,39.05,38.9,38.95,76700.0,30.4992,30.5383,30.421,30.4601,76700.0
2009-07-21 10:30:00,38.97,39.24,38.97,39.19,49300.0,30.4757,30.6869,30.4757,30.6478,49300.0
2009-07-21 10:40:00,39.17,39.18,39.04,39.06,23800.0,30.6321,30.64,30.5305,30.5461,23800.0
2009-07-21 10:50:00,39.04,39.13,39.0,39.1,19600.0,30.5305,30.6009,30.4992,30.5774,19600.0
2009-07-21 11:00:00,39.1,39.14,39.0,39.07,33700.0,30.5774,30.6087,30.4992,30.5539,33700.0
2009-07-21 11:10:00,39.07,39.07,38.95,38.99,64100.0,30.5539,30.5539,30.4601,30.4914,64100.0
2009-07-21 11:20:00,38.99,39.01,38.96,38.97,18500.0,30.4914,30.507,30.4679,30.4757,18500.0
2009-07-21 11:30:00,38.97,39.01,38.88,39.0,79600.0,30.4757,30.507,30.4054,30.4992,79600.0
2009-07-21 11:40:00,39.0,39.0,38.89,38.9,61300.0,30.4992,30.4992,30.4132,30.421,61300.0
2009-07-21 11:50:00,38.91,38.93,38.75,38.8,42500.0,30.4288,30.4445,30.3037,30.3428,42500.0
2009-07-21 12:00:00,38.8,38.86,38.79,38.85,32800.0,30.3428,30.3897,30.335,30.3819,32800.0
2009-07-21 12:10:00,38.85,38.89,38.83,38.86,34600.0,30.3819,30.4132,30.3663,30.3897,34600.0
2009-07-21 12:20:00,38.86,38.92,38.84,38.89,106300.0,30.3897,30.4366,30.3741,30.4132,106300.0
2009-07-21 12:30:00,38.89,38.9,38.85,38.89,119600.0,30.4132,30.421,30.3819,30.4132,119600.0
2009-07-21 12:40:00,38.89,38.94,38.84,38.9,169800.0,30.4132,30.4523,30.3741,30.421,169800.0
2009-07-21 12:50:00,38.89,38.89,38.82,38.85,59600.0,30.4132,30.4132,30.3584,30.3819,59600.0
2009-07-21 13:00:00,38.84,38.89,38.74,38.74,75200.0,30.3741,30.4132,30.2959,30.2959,75200.0
2009-07-21 13:10:00,38.74,38.77,38.72,38.77,62900.0,30.2959,30.3193,30.2802,30.3193,62900.0
2009-07-21 13:20:00,38.77,38.87,38.76,38.87,34600.0,30.3193,30.3975,30.3115,30.3975,34600.0
2009-07-21 13:30:00,38.87,38.91,38.8,38.85,56600.0,30.3975,30.4288,30.3428,30.3819,56600.0
2009-07-21 13:40:00,38.86,38.96,38.82,38.94,40800.0,30.3897,30.4679,30.3584,30.4523,40800.0
2009-07-21 13:50:00,38.95,38.95,38.82,38.85,32400.0,30.4601,30.4601,30.3584,30.3819,32400.0
2009-07-21 14:00:00,38.85,38.92,38.83,38.84,61200.0,30.3819,30.4366,30.3663,30.3741,61200.0
2009-07-21 14:10:00,38.84,38.96,38.83,38.84,86400.0,30.3741,30.4679,30.3663,30.3741,86400.0
2009-07-21 14:20:00,38.83,38.88,38.8,38.87,20100.0,30.3663,30.4054,30.3428,30.3975,20100.0
2009-07-21 14:30:00,38.87,39.0,38.84,38.95,57600.0,30.3975,30.4992,30.3741,30.4601,57600.0
2009-07-21 14:40:00,38.95,38.96,38.89,38.95,54400.0,30.4601,30.4679,30.4132,30.4601,54400.0
2009-07-21 14:50:00,38.96,39.02,38.96,38.99,63800.0,30.4679,30.5148,30.4679,30.4914,63800.0
2009-07-21 15:00:00,38.99,39.01,38.97,39.01,71500.0,30.4914,30.507,30.4757,30.507,71500.0
2009-07-21 15:10:00,38.99,39.02,38.98,39.01,74700.0,30.4914,30.5148,30.4836,30.507,74700.0
2009-07-21 15:20:00,39.0,39.02,38.98,39.0,99900.0,30.4992,30.5148,30.4836,30.4992,99900.0
2009-07-21 15:30:00,38.99,39.0,38.96,38.97,77200.0,30.4914,30.4992,30.4679,30.4757,77200.0
2009-07-21 15:40:00,38.98,39.08,38.97,39.06,199300.0,30.4836,30.5618,30.4757,30.5461,199300.0
2009-07-21 15:50:00,39.05,39.12,39.04,39.1,226200.0,30.5383,30.593,30.5305,30.5774,226200.0
2009-07-22 09:30:00,38.98,39.03,38.75,39.03,114000.0,30.4836,30.5227,30.3037,30.5227,114000.0
2009-07-22 09:40:00,39.03,39.09,38.97,39.08,78400.0,30.5227,30.5696,30.4757,30.5618,78400.0
2009-07-22 09:50:00,39.06,39.18,39.0,39.04,116200.0,30.5461,30.64,30.4992,30.5305,116200.0
2009-07-22 10:00:00,39.06,39.18,39.06,39.14,151300.0,30.5461,30.64,30.5461,30.6087,151300.0
2009-07-22 10:10:00,39.13,39.19,39.04,39.04,105500.0,30.6009,30.6478,30.5305,30.5305,105500.0
2009-07-22 10:20:00,39.03,39.11,38.99,39.0,60200.0,30.5227,30.5852,30.4914,30.4992,60200.0
2009-07-22 10:30:00,39.0,39.04,38.97,38.99,61800.0,30.4992,30.5305,30.4757,30.4914,61800.0
2009-07-22 10:40:00,38.98,39.09,38.98,39.07,135700.0,30.4836,30.5696,30.4836,30.5539,135700.0
2009-07-22 10:50:00,39.08,39.21,39.07,39.2,62800.0,30.5618,30.6634,30.5539,30.6556,62800.0
2009-07-22 11:00:00,39.2,39.3,39.16,39.29,68600.0,30.6556,30.7338,30.6243,30.726,68600.0
2009-07-22 11:10:00,39.28,39.29,39.21,39.23,61200.0,30.7182,30.726,30.6634,30.6791,61200.0
2009-07-22 11:20:00,39.23,39.26,39.15,39.21,81400.0,30.6791,30.7025,30.6165,30.6634,81400.0
2009-07-22 11:30:00,39.2,39.21,39.12,39.12,75100.0,30.6556,30.6634,30.593,30.593,75100.0
2009-07-22 11:40:00,39.12,39.18,39.1,39.12,75200.0,30.593,30.64,30.5774,30.593,75200.0
2009-07-22 11:50:00,39.13,39.19,39.13,39.16,60500.0,30.6009,30.6478,30.6009,30.6243,60500.0
2009-07-22 12:00:00,39.17,39.23,39.17,39.22,18500.0,30.6321,30.6791,30.6321,30.6712,18500.0
2009-07-22 12:10:00,39.23,39.23,39.14,39.18,23200.0,30.6791,30.6791,30.6087,30.64,23200.0
2009-07-22 12:20:00,39.18,39.38,39.18,39.37,59400.0,30.64,30.7964,30.64,30.7886,59400.0
2009-07-22 12:30:00,39.36,39.42,39.3,39.36,18500.0,30.7807,30.8277,30.7338,30.7807,18500.0
2009-07-22 12:40:00,39.36,39.46,39.32,39.43,26300.0,30.7807,30.8589,30.7495,30.8355,26300.0
2009-07-22 12:50:00,39.43,39.47,39.36,39.36,25200.0,30.8355,30.8668,30.7807,30.7807,25200.0
2009-07-22 13:00:00,39.36,39.44,39.35,39.42,31500.0,30.7807,30.8433,30.7729,30.8277,31500.0
2009-07-22 13:10:00,39.41,39.52,39.4,39.44,48100.0,30.8198,30.9059,30.812,30.8433,48100.0
2009-07-22 13:20:00,39.44,39.45,39.29,39.36,26000.0,30.8433,30.8511,30.726,30.7807,26000.0
2009-07-22 13:30:00,39.36,39.37,39.28,39.34,17500.0,30.7807,30.7886,30.7182,30.7651,17500.0
2009-07-22 13:40:00,39.34,39.36,39.27,39.35,18700.0,30.7651,30.7807,30.7104,30.7729,18700.0
2009-07-22 13:50:00,39.35,39.39,39.31,39.37,27800.0,30.7729,30.8042,30.7416,30.7886,27800.0
2009-07-22 14:00:00,39.38,39.42,39.25,39.27,41500.0,30.7964,30.8277,30.6947,30.7104,41500.0
2009-07-22 14:10:00,39.28,39.37,39.25,39.36,43400.0,30.7182,30.7886,30.6947,30.7807,43400.0
2009-07-22 14:20:00,39.35,39.38,39.31,39.36,35200.0,30.7729,30.7964,30.7416,30.7807,35200.0
2009-07-22 14:30:00,39.36,39.39,39.35,39.38,48000.0,30.7807,30.8042,30.7729,30.7964,48000.0
2009-07-22 14:40:00,39.38,39.43,39.37,39.42,83600.0,30.7964,30.8355,30.7886,30.8277,83600.0
2009-07-22 14:50:00,39.43,39.47,39.42,39.46,85700.0,30.8355,30.8668,30.8277,30.8589,85700.0
2009-07-22 15:00:00,39.46,39.5,39.39,39.4,49800.0,30.8589,30.8902,30.8042,30.812,49800.0
2009-07-22 15:10:00,39.4,39.4,39.21,39.26,66300.0,30.812,30.812,30.6634,30.7025,66300.0
2009-07-22 15:20:00,39.26,39.3,39.24,39.3,98900.0,30.7025,30.7338,30.6869,30.7338,98900.0
2009-07-22 15:30:00,39.29,39.31,39.26,39.28,75800.0,30.726,30.7416,30.7025,30.7182,75800.0
2009-07-22 15:40:00,39.28,39.31,39.18,39.22,180200.0,30.7182,30.7416,30.64,30.6712,180200.0
2009-07-22 15:50:00,39.23,39.34,39.19,39.2,313300.0,30.6791,30.7651,30.6478,30.6556,313300.0
2009-07-23 09:30:00,39.3,39.34,39.16,39.29,53800.0,30.7338,30.7651,30.6243,30.726,53800.0
2009-07-23 09:40:00,39.33,39.34,39.25,39.34,63600.0,30.7573,30.7651,30.6947,30.7651,63600.0
2009-07-23 09:50:00,39.34,39.49,39.28,39.44,57300.0,30.7651,30.8824,30.7182,30.8433,57300.0
2009-07-23 10:00:00,39.47,39.64,39.39,39.62,137900.0,30.8668,30.9997,30.8042,30.9841,137900.0
2009-07-23 10:10:00,39.63,39.83,39.63,39.79,73000.0,30.9919,31.1483,30.9919,31.117,73000.0
2009-07-23 10:20:00,39.8,39.86,39.7,39.7,62800.0,31.1248,31.1717,31.0466,31.0466,62800.0
2009-07-23 10:30:00,39.71,39.93,39.7,39.9,86300.0,31.0544,31.2265,31.0466,31.203,86300.0
2009-07-23 10:40:00,39.91,39.91,39.84,39.86,57900.0,31.2108,31.2108,31.1561,31.1717,57900.0
2009-07-23 10:50:00,39.86,39.9,39.82,39.87,72900.0,31.1717,31.203,31.1405,31.1796,72900.0
2009-07-23 11:00:00,39.87,39.96,39.86,39.92,159600.0,31.1796,31.25,31.1717,31.2187,159600.0
2009-07-23 11:10:00,39.92,40.04,39.92,39.98,107300.0,31.2187,31.3125,31.2187,31.2656,107300.0
2009-07-23 11:20:00,39.99,40.03,39.97,40.03,92900.0,31.2734,31.3047,31.2578,31.3047,92900.0
2009-07-23 11:30:00,40.03,40.04,39.99,40.01,73500.0,31.3047,31.3125,31.2734,31.2891,73500.0
2009-07-23 11:40:00,40.03,40.05,39.98,39.99,86700.0,31.3047,31.3203,31.2656,31.2734,86700.0
2009-07-23 11:50:00,39.99,40.01,39.93,39.94,37300.0,31.2734,31.2891,31.2265,31.2343,37300.0
2009-07-23 12:00:00,39.93,40.0,39.92,40.0,36600.0,31.2265,31.2812,31.2187,31.2812,36600.0
2009-07-23 12:10:00,39.99,40.01,39.96,40.01,22600.0,31.2734,31.2891,31.25,31.2891,22600.0
2009-07-23 12:20:00,40.01,40.05,39.98,40.04,42100.0,31.2891,31.3203,31.2656,31.3125,42100.0
2009-07-23 12:30:00,40.05,40.08,40.04,40.05,71000.0,31.3203,31.3438,31.3125,31.3203,71000.0
2009-07-23 12:40:00,40.05,40.18,40.04,40.17,36300.0,31.3203,31.422,31.3125,31.4142,36300.0
2009-07-23 12:50:00,40.18,40.18,40.08,40.12,62600.0,31.422,31.422,31.3438,31.3751,62600.0
2009-07-23 13:00:00,40.12,40.12,40.04,40.05,35200.0,31.3751,31.3751,31.3125,31.3203,35200.0
2009-07-23 13:10:00,40.05,40.21,40.03,40.15,303200.0,31.3203,31.4455,31.3047,31.3985,303200.0
2009-07-23 13:20:00,40.15,40.23,40.15,40.18,76000.0,31.3985,31.4611,31.3985,31.422,76000.0
2009-07-23 13:30:00,40.17,40.27,40.16,40.23,25800.0,31.4142,31.4924,31.4064,31.4611,25800.0
2009-07-23 13:40:00,40.24,40.26,40.18,40.23,85200.0,31.4689,31.4846,31.422,31.4611,85200.0
2009-07-23 13:50:00,40.23,40.24,40.14,40.16,106700.0,31.4611,31.4689,31.3907,31.4064,106700.0
2009-07-23 14:00:00,40.15,40.16,40.08,40.08,56600.0,31.3985,31.4064,31.3438,31.3438,56600.0
2009-07-23 14:10:00,40.1,40.11,40.07,40.11,49100.0,31.3594,31.3673,31.336,31.3673,49100.0
2009-07-23 14:20:00,40.11,40.12,40.04,40.09,29100.0,31.3673,31.3751,31.3125,31.3516,29100.0
2009-07-23 14:30:00,40.09,40.12,40.03,40.04,22600.0,31.3516,31.3751,31.3047,31.3125,22600.0
2009-07-23 14:40:00,40.04,40.1,40.03,40.07,29200.0,31.3125,31.3594,31.3047,31.336,29200.0
2009-07-23 14:50:00,40.07,40.12,40.03,40.09,31900.0,31.336,31.3751,31.3047,31.3516,31900.0
2009-07-23 15:00:00,40.08,40.14,40.06,40.06,56500.0,31.3438,31.3907,31.3282,31.3282,56500.0
2009-07-23 15:10:00,40.08,40.14,40.03,40.14,88300.0,31.3438,31.3907,31.3047,31.3907,88300.0
2009-07-23 15:20:00,40.14,40.16,40.08,40.08,111400.0,31.3907,31.4064,31.3438,31.3438,111400.0
2009-07-23 15:30:00,40.09,40.1,40.0,40.01,130600.0,31.3516,31.3594,31.2812,31.2891,130600.0
2009-07-23 15:40:00,40.02,40.14,39.96,39.98,296600.0,31.2969,31.3907,31.25,31.2656,296600.0
2009-07-23 15:50:00,39.98,40.04,39.84,39.89,471800.0,31.2656,31.3125,31.1561,31.1952,471800.0
2009-07-24 09:30:00,39.5,39.65,39.45,39.52,136900.0,30.8902,31.0075,30.8511,30.9059,136900.0
2009-07-24 09:40:00,39.52,39.68,39.51,39.61,50700.0,30.9059,31.031,30.898,30.9762,50700.0
2009-07-24 09:50:00,39.6,39.6,39.38,39.4,45200.0,30.9684,30.9684,30.7964,30.812,45200.0
2009-07-24 10:00:00,39.41,39.47,39.33,39.35,81400.0,30.8198,30.8668,30.7573,30.7729,81400.0
2009-07-24 10:10:00,39.35,39.37,39.25,39.28,126500.0,30.7729,30.7886,30.6947,30.7182,126500.0
2009-07-24 10:20:00,39.28,39.44,39.24,39.43,62100.0,30.7182,30.8433,30.6869,30.8355,62100.0
2009-07-24 10:30:00,39.43,39.47,39.34,39.34,41500.0,30.8355,30.8668,30.7651,30.7651,41500.0
2009-07-24 10:40:00,39.35,39.4,39.31,39.39,32800.0,30.7729,30.812,30.7416,30.8042,32800.0
2009-07-24 10:50:00,39.39,39.39,39.21,39.28,33400.0,30.8042,30.8042,30.6634,30.7182,33400.0
2009-07-24 11:00:00,39.27,39.36,39.22,39.33,48500.0,30.7104,30.7807,30.6712,30.7573,48500.0
2009-07-24 11:10:00,39.33,39.48,39.33,39.45,90600.0,30.7573,30.8746,30.7573,30.8511,90600.0
2009-07-24 11:20:00,39.45,39.56,39.45,39.55,81100.0,30.8511,30.9371,30.8511,30.9293,81100.0
2009-07-24 11:30:00,39.56,39.66,39.56,39.61,86600.0,30.9371,31.0153,30.9371,30.9762,86600.0
2009-07-24 11:40:00,39.61,39.63,39.56,39.58,61800.0,30.9762,30.9919,30.9371,30.9528,61800.0
2009-07-24 11:50:00,39.58,39.7,39.56,39.68,83900.0,30.9528,31.0466,30.9371,31.031,83900.0
2009-07-24 12:00:00,39.67,39.7,39.59,39.63,54600.0,31.0232,31.0466,30.9606,30.9919,54600.0
2009-07-24 12:10:00,39.62,39.65,39.54,39.54,57700.0,30.9841,31.0075,30.9215,30.9215,57700.0
2009-07-24 12:20:00,39.54,39.57,39.53,39.53,72100.0,30.9215,30.945,30.9137,30.9137,72100.0
2009-07-24 12:30:00,39.53,39.62,39.52,39.62,66700.0,30.9137,30.9841,30.9059,30.9841,66700.0
2009-07-24 12:40:00,39.62,39.68,39.61,39.67,40700.0,30.9841,31.031,30.9762,31.0232,40700.0
2009-07-24 12:50:00,39.67,39.69,39.65,39.69,35300.0,31.0232,31.0388,31.0075,31.0388,35300.0
2009-07-24 13:00:00,39.69,39.72,39.67,39.7,34600.0,31.0388,31.0623,31.0232,31.0466,34600.0
2009-07-24 13:10:00,39.71,39.76,39.71,39.74,48500.0,31.0544,31.0935,31.0544,31.0779,48500.0
2009-07-24 13:20:00,39.75,39.79,39.73,39.79,40800.0,31.0857,31.117,31.0701,31.117,40800.0
2009-07-24 13:30:00,39.79,39.88,39.79,39.85,93400.0,31.117,31.1874,31.117,31.1639,93400.0
2009-07-24 13:40:00,39.84,39.88,39.82,39.85,73700.0,31.1561,31.1874,31.1405,31.1639,73700.0
2009-07-24 13:50:00,39.85,39.88,39.83,39.87,52000.0,31.1639,31.1874,31.1483,31.1796,52000.0
2009-07-24 14:00:00,39.87,39.91,39.84,39.9,71300.0,31.1796,31.2108,31.1561,31.203,71300.0
2009-07-24 14:10:00,39.89,39.93,39.85,39.85,82600.0,31.1952,31.2265,31.1639,31.1639,82600.0
2009-07-24 14:20:00,39.85,39.86,39.82,39.85,38400.0,31.1639,31.1717,31.1405,31.1639,38400.0
2009-07-24 14:30:00,39.85,39.85,39.83,39.85,24900.0,31.1639,31.1639,31.1483,31.1639,24900.0
2009-07-24 14:40:00,39.85,39.97,39.84,39.95,105800.0,31.1639,31.2578,31.1561,31.2421,105800.0
2009-07-24 14:50:00,39.94,39.94,39.84,39.88,54200.0,31.2343,31.2343,31.1561,31.1874,54200.0
2009-07-24 15:00:00,39.88,39.89,39.86,39.89,40200.0,31.1874,31.1952,31.1717,31.1952,40200.0
2009-07-24 15:10:00,39.89,39.9,39.82,39.82,40700.0,31.1952,31.203,31.1405,31.1405,40700.0
2009-07-24 15:20:00,39.82,39.88,39.81,39.83,80900.0,31.1405,31.1874,31.1326,31.1483,80900.0
2009-07-24 15:30:00,39.83,39.87,39.78,39.82,65500.0,31.1483,31.1796,31.1092,31.1405,65500.0
2009-07-24 15:40:00,39.83,39.85,39.76,39.81,130200.0,31.1483,31.1639,31.0935,31.1326,130200.0
2009-07-24 15:50:00,39.8,39.82,39.76,39.8,166500.0,31.1248,31.1405,31.0935,31.1248,166500.0
2009-07-27 11:10:00,40.04,40.05,40.03,40.04,30100.0,31.3125,31.3203,31.3047,31.3125,30100.0
2009-07-27 11:20:00,40.04,40.14,40.04,40.11,119900.0,31.3125,31.3907,31.3125,31.3673,119900.0
2009-07-27 11:30:00,40.11,40.17,40.09,40.1,45700.0,31.3673,31.4142,31.3516,31.3594,45700.0
2009-07-27 11:40:00,40.1,40.14,40.08,40.08,35300.0,31.3594,31.3907,31.3438,31.3438,35300.0
2009-07-27 11:50:00,40.08,40.1,40.0,40.01,27300.0,31.3438,31.3594,31.2812,31.2891,27300.0
2009-07-27 12:00:00,40.01,40.08,40.0,40.06,46700.0,31.2891,31.3438,31.2812,31.3282,46700.0
2009-07-27 12:10:00,40.06,40.14,40.06,40.14,50100.0,31.3282,31.3907,31.3282,31.3907,50100.0
2009-07-27 12:20:00,40.13,40.15,40.08,40.09,37200.0,31.3829,31.3985,31.3438,31.3516,37200.0
2009-07-27 12:30:00,40.09,40.11,40.06,40.1,42700.0,31.3516,31.3673,31.3282,31.3594,42700.0
2009-07-27 12:40:00,40.09,40.12,40.0,40.03,25800.0,31.3516,31.3751,31.2812,31.3047,25800.0
2009-07-27 12:50:00,40.03,40.13,40.02,40.08,68500.0,31.3047,31.3829,31.2969,31.3438,68500.0
2009-07-27 13:00:00,40.07,40.1,40.03,40.06,37800.0,31.336,31.3594,31.3047,31.3282,37800.0
2009-07-27 13:10:00,40.06,40.1,40.0,40.06,92200.0,31.3282,31.3594,31.2812,31.3282,92200.0
2009-07-27 13:20:00,40.07,40.08,40.02,40.05,142000.0,31.336,31.3438,31.2969,31.3203,142000.0
2009-07-27 13:30:00,40.04,40.07,40.01,40.05,51100.0,31.3125,31.336,31.2891,31.3203,51100.0
2009-07-27 13:40:00,40.05,40.12,40.0,40.1,56600.0,31.3203,31.3751,31.2812,31.3594,56600.0
2009-07-27 13:50:00,40.1,40.16,40.09,40.1,58700.0,31.3594,31.4064,31.3516,31.3594,58700.0
2009-07-27 14:00:00,40.11,40.12,40.03,40.08,35400.0,31.3673,31.3751,31.3047,31.3438,35400.0
2009-07-27 14:10:00,40.09,40.16,40.08,40.12,47100.0,31.3516,31.4064,31.3438,31.3751,47100.0
2009-07-27 14:20:00,40.13,40.15,40.06,40.1,35500.0,31.3829,31.3985,31.3282,31.3594,35500.0
2009-07-27 14:30:00,40.1,40.17,40.07,40.14,55300.0,31.3594,31.4142,31.336,31.3907,55300.0
2009-07-27 14:40:00,40.15,40.22,40.11,40.15,70600.0,31.3985,31.4533,31.3673,31.3985,70600.0
2009-07-27 14:50:00,40.15,40.17,40.09,40.15,41200.0,31.3985,31.4142,31.3516,31.3985,41200.0
2009-07-27 15:00:00,40.15,40.2,40.08,40.15,61400.0,31.3985,31.4376,31.3438,31.3985,61400.0
2009-07-27 15:10:00,40.15,40.18,40.11,40.11,72300.0,31.3985,31.422,31.3673,31.3673,72300.0
2009-07-27 15:20:00,40.1,40.21,40.09,40.16,135200.0,31.3594,31.4455,31.3516,31.4064,135200.0
2009-07-27 15:30:00,40.17,40.2,40.13,40.19,95300.0,31.4142,31.4376,31.3829,31.4298,95300.0
2009-07-27 15:40:00,40.19,40.25,40.16,40.18,91400.0,31.4298,31.4767,31.4064,31.422,91400.0
2009-07-27 15:50:00,40.19,40.38,40.1,40.24,289300.0,31.4298,31.5784,31.3594,31.4689,289300.0
2009-07-28 09:30:00,40.38,40.38,40.0,40.35,182300.0,31.5784,31.5784,31.2812,31.5549,182300.0
2009-07-28 09:40:00,40.35,40.47,40.35,40.43,69200.0,31.5549,31.6488,31.5549,31.6175,69200.0
2009-07-28 09:50:00,40.43,40.48,40.39,40.45,81500.0,31.6175,31.6566,31.5862,31.6331,81500.0
2009-07-28 10:00:00,40.44,40.44,40.23,40.26,126400.0,31.6253,31.6253,31.4611,31.4846,126400.0
2009-07-28 10:10:00,40.28,40.32,40.07,40.12,105000.0,31.5002,31.5315,31.336,31.3751,105000.0
2009-07-28 10:20:00,40.12,40.18,40.1,40.14,92600.0,31.3751,31.422,31.3594,31.3907,92600.0
2009-07-28 10:30:00,40.15,40.21,40.12,40.17,70200.0,31.3985,31.4455,31.3751,31.4142,70200.0
2009-07-28 10:40:00,40.17,40.25,40.13,40.24,85900.0,31.4142,31.4767,31.3829,31.4689,85900.0
2009-07-28 10:50:00,40.24,40.24,40.21,40.24,21900.0,31.4689,31.4689,31.4455,31.4689,21900.0
2009-07-28 11:00:00,40.23,40.23,40.07,40.09,87500.0,31.4611,31.4611,31.336,31.3516,87500.0
2009-07-28 11:10:00,40.08,40.08,39.96,40.0,86200.0,31.3438,31.3438,31.25,31.2812,86200.0
2009-07-28 11:20:00,40.0,40.04,39.91,39.91,141200.0,31.2812,31.3125,31.2108,31.2108,141200.0
2009-07-28 11:30:00,39.91,39.92,39.76,39.78,111800.0,31.2108,31.2187,31.0935,31.1092,111800.0
2009-07-28 11:40:00,39.78,39.88,39.76,39.85,71500.0,31.1092,31.1874,31.0935,31.1639,71500.0
2009-07-28 11:50:00,39.85,39.87,39.82,39.85,58200.0,31.1639,31.1796,31.1405,31.1639,58200.0
2009-07-28 12:00:00,39.85,39.87,39.8,39.83,63900.0,31.1639,31.1796,31.1248,31.1483,63900.0
2009-07-28 12:10:00,39.83,39.9,39.83,39.86,47600.0,31.1483,31.203,31.1483,31.1717,47600.0
2009-07-28 12:20:00,39.87,39.9,39.84,39.87,39400.0,31.1796,31.203,31.1561,31.1796,39400.0
2009-07-28 12:30:00,39.88,39.94,39.86,39.94,39800.0,31.1874,31.2343,31.1717,31.2343,39800.0
2009-07-28 12:40:00,39.94,39.94,39.86,39.86,33200.0,31.2343,31.2343,31.1717,31.1717,33200.0
2009-07-28 12:50:00,39.85,39.89,39.83,39.89,27800.0,31.1639,31.1952,31.1483,31.1952,27800.0
2009-07-28 13:00:00,39.89,39.9,39.78,39.88,37000.0,31.1952,31.203,31.1092,31.1874,37000.0
2009-07-28 13:10:00,39.88,39.98,39.88,39.96,32600.0,31.1874,31.2656,31.1874,31.25,32600.0
2009-07-28 13:20:00,39.95,40.03,39.95,39.98,29200.0,31.2421,31.3047,31.2421,31.2656,29200.0
2009-07-28 13:30:00,39.99,40.03,39.97,40.03,24700.0,31.2734,31.3047,31.2578,31.3047,24700.0
2009-07-28 13:40:00,40.02,40.08,40.0,40.05,38400.0,31.2969,31.3438,31.2812,31.3203,38400.0
2009-07-28 13:50:00,40.05,40.2,40.04,40.16,36700.0,31.3203,31.4376,31.3125,31.4064,36700.0
2009-07-28 14:00:00,40.17,40.24,40.1,40.23,59400.0,31.4142,31.4689,31.3594,31.4611,59400.0
2009-07-28 14:10:00,40.24,40.26,40.18,40.2,40900.0,31.4689,31.4846,31.422,31.4376,40900.0
2009-07-28 14:20:00,40.2,40.26,40.2,40.24,40700.0,31.4376,31.4846,31.4376,31.4689,40700.0
2009-07-28 14:30:00,40.24,40.37,40.24,40.28,80500.0,31.4689,31.5706,31.4689,31.5002,80500.0
2009-07-28 14:40:00,40.29,40.35,40.16,40.24,62600.0,31.508,31.5549,31.4064,31.4689,62600.0
2009-07-28 14:50:00,40.24,40.25,40.14,40.17,91300.0,31.4689,31.4767,31.3907,31.4142,91300.0
2009-07-28 15:00:00,40.17,40.24,40.13,40.17,43000.0,31.4142,31.4689,31.3829,31.4142,43000.0
2009-07-28 15:10:00,40.16,40.24,40.11,40.11,108800.0,31.4064,31.4689,31.3673,31.3673,108800.0
2009-07-28 15:20:00,40.1,40.19,40.07,40.17,68400.0,31.3594,31.4298,31.336,31.4142,68400.0
2009-07-28 15:30:00,40.17,40.27,40.13,40.19,109800.0,31.4142,31.4924,31.3829,31.4298,109800.0
2009-07-28 15:40:00,40.19,40.34,40.19,40.23,152800.0,31.4298,31.5471,31.4298,31.4611,152800.0
2009-07-28 15:50:00,40.24,40.37,40.23,40.23,160100.0,31.4689,31.5706,31.4611,31.4611,160100.0
2009-07-29 09:30:00,39.78,40.0,39.78,39.83,149800.0,31.1092,31.2812,31.1092,31.1483,149800.0
2009-07-29 09:40:00,39.83,39.96,39.79,39.89,116800.0,31.1483,31.25,31.117,31.1952,116800.0
2009-07-29 09:50:00,39.9,39.98,39.82,39.96,111600.0,31.203,31.2656,31.1405,31.25,111600.0
2009-07-29 10:00:00,39.97,40.04,39.92,39.95,62200.0,31.2578,31.3125,31.2187,31.2421,62200.0
2009-07-29 10:10:00,39.96,40.02,39.88,39.9,63000.0,31.25,31.2969,31.1874,31.203,63000.0
2009-07-29 10:20:00,39.91,39.97,39.86,39.96,45300.0,31.2108,31.2578,31.1717,31.25,45300.0
2009-07-29 10:30:00,39.95,39.95,39.81,39.81,87600.0,31.2421,31.2421,31.1326,31.1326,87600.0
2009-07-29 10:40:00,39.8,39.84,39.8,39.83,64700.0,31.1248,31.1561,31.1248,31.1483,64700.0
2009-07-29 10:50:00,39.85,39.91,39.83,39.86,69700.0,31.1639,31.2108,31.1483,31.1717,69700.0
2009-07-29 11:00:00,39.86,39.89,39.8,39.85,49900.0,31.1717,31.1952,31.1248,31.1639,49900.0
2009-07-29 11:10:00,39.85,39.88,39.76,39.76,73700.0,31.1639,31.1874,31.0935,31.0935,73700.0
2009-07-29 11:20:00,39.76,39.77,39.6,39.61,113600.0,31.0935,31.1014,30.9684,30.9762,113600.0
2009-07-29 11:30:00,39.61,39.65,39.6,39.63,28300.0,30.9762,31.0075,30.9684,30.9919,28300.0
2009-07-29 11:40:00,39.64,39.67,39.6,39.66,72200.0,30.9997,31.0232,30.9684,31.0153,72200.0
2009-07-29 11:50:00,39.66,39.69,39.63,39.67,48100.0,31.0153,31.0388,30.9919,31.0232,48100.0
2009-07-29 12:00:00,39.68,39.73,39.67,39.69,40100.0,31.031,31.0701,31.0232,31.0388,40100.0
2009-07-29 12:10:00,39.7,39.71,39.65,39.69,30500.0,31.0466,31.0544,31.0075,31.0388,30500.0
2009-07-29 12:20:00,39.7,39.73,39.67,39.71,19500.0,31.0466,31.0701,31.0232,31.0544,19500.0
2009-07-29 12:30:00,39.73,39.8,39.7,39.8,16400.0,31.0701,31.1248,31.0466,31.1248,16400.0
2009-07-29 12:40:00,39.81,39.84,39.79,39.82,34700.0,31.1326,31.1561,31.117,31.1405,34700.0
2009-07-29 12:50:00,39.81,39.84,39.78,39.78,29000.0,31.1326,31.1561,31.1092,31.1092,29000.0
2009-07-29 13:00:00,39.78,39.78,39.64,39.64,36900.0,31.1092,31.1092,30.9997,30.9997,36900.0
2009-07-29 13:10:00,39.64,39.71,39.62,39.66,19000.0,30.9997,31.0544,30.9841,31.0153,19000.0
2009-07-29 13:20:00,39.66,39.67,39.57,39.59,21200.0,31.0153,31.0232,30.945,30.9606,21200.0
2009-07-29 13:30:00,39.58,39.64,39.57,39.62,50300.0,30.9528,30.9997,30.945,30.9841,50300.0
2009-07-29 13:40:00,39.63,39.66,39.61,39.63,26100.0,30.9919,31.0153,30.9762,30.9919,26100.0
2009-07-29 13:50:00,39.64,39.64,39.59,39.62,30300.0,30.9997,30.9997,30.9606,30.9841,30300.0
2009-07-29 14:00:00,39.62,39.65,39.55,39.58,23500.0,30.9841,31.0075,30.9293,30.9528,23500.0
2009-07-29 14:10:00,39.58,39.61,39.56,39.59,19800.0,30.9528,30.9762,30.9371,30.9606,19800.0
2009-07-29 14:20:00,39.58,39.67,39.56,39.66,58700.0,30.9528,31.0232,30.9371,31.0153,58700.0
2009-07-29 14:30:00,39.65,39.72,39.65,39.67,60600.0,31.0075,31.0623,31.0075,31.0232,60600.0
2009-07-29 14:40:00,39.66,39.67,39.58,39.6,36800.0,31.0153,31.0232,30.9528,30.9684,36800.0
2009-07-29 14:50:00,39.6,39.61,39.53,39.53,45200.0,30.9684,30.9762,30.9137,30.9137,45200.0
2009-07-29 15:00:00,39.54,39.64,39.53,39.61,25700.0,30.9215,30.9997,30.9137,30.9762,25700.0
2009-07-29 15:10:00,39.61,39.67,39.6,39.66,38500.0,30.9762,31.0232,30.9684,31.0153,38500.0
2009-07-29 15:20:00,39.66,39.76,39.65,39.75,87100.0,31.0153,31.0935,31.0075,31.0857,87100.0
2009-07-29 15:30:00,39.75,39.99,39.74,39.99,93600.0,31.0857,31.2734,31.0779,31.2734,93600.0
2009-07-29 15:40:00,39.99,40.01,39.89,39.96,160000.0,31.2734,31.2891,31.1952,31.25,160000.0
2009-07-29 15:50:00,39.97,39.99,39.86,39.96,176100.0,31.2578,31.2734,31.1717,31.25,176100.0
2009-07-30 09:30:00,40.88,41.13,40.88,41.04,197100.0,31.9694,32.1649,31.9694,32.0945,197100.0
2009-07-30 09:40:00,41.05,41.07,40.89,40.96,83400.0,32.1024,32.118,31.9772,32.032,83400.0
2009-07-30 09:50:00,40.96,41.21,40.96,41.15,90600.0,32.032,32.2275,32.032,32.1806,90600.0
2009-07-30 10:00:00,41.16,41.24,41.12,41.21,143600.0,32.1884,32.251,32.1571,32.2275,143600.0
2009-07-30 10:10:00,41.21,41.23,41.16,41.17,140300.0,32.2275,32.2431,32.1884,32.1962,140300.0
2009-07-30 10:20:00,41.18,41.23,41.14,41.22,117900.0,32.204,32.2431,32.1727,32.2353,117900.0
2009-07-30 10:30:00,41.22,41.41,41.21,41.4,117000.0,32.2353,32.3839,32.2275,32.3761,117000.0
2009-07-30 10:40:00,41.4,41.41,41.32,41.35,57100.0,32.3761,32.3839,32.3135,32.337,57100.0
2009-07-30 10:50:00,41.35,41.39,41.34,41.35,66900.0,32.337,32.3683,32.3292,32.337,66900.0
2009-07-30 11:00:00,41.36,41.37,41.28,41.29,62700.0,32.3448,32.3526,32.2822,32.2901,62700.0
2009-07-30 11:10:00,41.29,41.3,41.25,41.26,75400.0,32.2901,32.2979,32.2588,32.2666,75400.0
2009-07-30 11:20:00,41.26,41.28,41.25,41.27,75500.0,32.2666,32.2822,32.2588,32.2744,75500.0
2009-07-30 11:30:00,41.27,41.28,41.24,41.27,109700.0,32.2744,32.2822,32.251,32.2744,109700.0
2009-07-30 11:40:00,41.27,41.28,41.23,41.27,70300.0,32.2744,32.2822,32.2431,32.2744,70300.0
2009-07-30 11:50:00,41.28,41.3,41.21,41.24,64300.0,32.2822,32.2979,32.2275,32.251,64300.0
2009-07-30 12:00:00,41.23,41.29,41.21,41.28,68000.0,32.2431,32.2901,32.2275,32.2822,68000.0
2009-07-30 12:10:00,41.27,41.34,41.25,41.33,39500.0,32.2744,32.3292,32.2588,32.3213,39500.0
2009-07-30 12:20:00,41.34,41.34,41.27,41.27,37200.0,32.3292,32.3292,32.2744,32.2744,37200.0
2009-07-30 12:30:00,41.28,41.35,41.28,41.32,65900.0,32.2822,32.337,32.2822,32.3135,65900.0
2009-07-30 12:40:00,41.32,41.37,41.31,41.35,49200.0,32.3135,32.3526,32.3057,32.337,49200.0
2009-07-30 12:50:00,41.34,41.36,41.32,41.32,34300.0,32.3292,32.3448,32.3135,32.3135,34300.0
2009-07-30 13:00:00,41.31,41.41,41.31,41.41,129700.0,32.3057,32.3839,32.3057,32.3839,129700.0
2009-07-30 13:10:00,41.41,41.42,41.34,41.38,194800.0,32.3839,32.3917,32.3292,32.3604,194800.0
2009-07-30 13:20:00,41.39,41.43,41.39,41.39,62200.0,32.3683,32.3995,32.3683,32.3683,62200.0
2009-07-30 13:30:00,41.38,41.47,41.38,41.45,88200.0,32.3604,32.4308,32.3604,32.4152,88200.0
2009-07-30 13:40:00,41.45,41.48,41.43,41.43,73600.0,32.4152,32.4386,32.3995,32.3995,73600.0
2009-07-30 13:50:00,41.44,41.47,41.35,41.35,75900.0,32.4074,32.4308,32.337,32.337,75900.0
2009-07-30 14:00:00,41.36,41.38,41.35,41.37,65700.0,32.3448,32.3604,32.337,32.3526,65700.0
2009-07-30 14:10:00,41.36,41.4,41.34,41.36,66400.0,32.3448,32.3761,32.3292,32.3448,66400.0
2009-07-30 14:20:00,41.35,41.42,41.35,41.41,43100.0,32.337,32.3917,32.337,32.3839,43100.0
2009-07-30 14:30:00,41.42,41.45,41.38,41.44,46200.0,32.3917,32.4152,32.3604,32.4074,46200.0
2009-07-30 14:40:00,41.43,41.48,41.43,41.43,44800.0,32.3995,32.4386,32.3995,32.3995,44800.0
2009-07-30 14:50:00,41.44,41.47,41.4,41.41,68100.0,32.4074,32.4308,32.3761,32.3839,68100.0
2009-07-30 15:00:00,41.41,41.5,41.41,41.49,69200.0,32.3839,32.4543,32.3839,32.4465,69200.0
2009-07-30 15:10:00,41.49,41.5,41.39,41.43,124200.0,32.4465,32.4543,32.3683,32.3995,124200.0
2009-07-30 15:20:00,41.44,41.47,41.39,41.4,75700.0,32.4074,32.4308,32.3683,32.3761,75700.0
2009-07-30 15:30:00,41.4,41.4,41.24,41.28,116700.0,32.3761,32.3761,32.251,32.2822,116700.0
2009-07-30 15:40:00,41.28,41.29,41.17,41.25,322800.0,32.2822,32.2901,32.1962,32.2588,322800.0
2009-07-30 15:50:00,41.26,41.3,40.99,41.14,359600.0,32.2666,32.2979,32.0554,32.1727,359600.0
2009-07-31 09:30:00,41.38,41.75,41.38,41.67,106600.0,32.3604,32.6498,32.3604,32.5872,106600.0
2009-07-31 09:40:00,41.68,41.8,41.64,41.71,101200.0,32.595,32.6889,32.5638,32.6185,101200.0
2009-07-31 09:50:00,41.7,41.74,41.56,41.56,115600.0,32.6107,32.642,32.5012,32.5012,115600.0
2009-07-31 10:00:00,41.57,41.57,41.4,41.54,174500.0,32.509,32.509,32.3761,32.4856,174500.0
2009-07-31 10:10:00,41.55,41.69,41.55,41.64,141700.0,32.4934,32.6029,32.4934,32.5638,141700.0
2009-07-31 10:20:00,41.63,41.67,41.59,41.59,93100.0,32.5559,32.5872,32.5247,32.5247,93100.0
2009-07-31 10:30:00,41.6,41.74,41.6,41.65,131900.0,32.5325,32.642,32.5325,32.5716,131900.0
2009-07-31 10:40:00,41.65,41.87,41.65,41.76,80600.0,32.5716,32.7436,32.5716,32.6576,80600.0
2009-07-31 10:50:00,41.75,41.82,41.69,41.79,210500.0,32.6498,32.7045,32.6029,32.6811,210500.0
2009-07-31 11:00:00,41.81,41.83,41.76,41.78,240400.0,32.6967,32.7123,32.6576,32.6732,240400.0
2009-07-31 11:10:00,41.76,41.82,41.72,41.72,82500.0,32.6576,32.7045,32.6263,32.6263,82500.0
2009-07-31 11:20:00,41.72,41.73,41.7,41.7,71400.0,32.6263,32.6341,32.6107,32.6107,71400.0
2009-07-31 11:30:00,41.7,41.7,41.59,41.66,111100.0,32.6107,32.6107,32.5247,32.5794,111100.0
2009-07-31 11:40:00,41.66,41.67,41.64,41.67,30100.0,32.5794,32.5872,32.5638,32.5872,30100.0
2009-07-31 11:50:00,41.67,41.74,41.66,41.74,52000.0,32.5872,32.642,32.5794,32.642,52000.0
2009-07-31 12:00:00,41.74,41.75,41.7,41.7,53600.0,32.642,32.6498,32.6107,32.6107,53600.0
2009-07-31 12:10:00,41.71,41.73,41.7,41.7,30900.0,32.6185,32.6341,32.6107,32.6107,30900.0
2009-07-31 12:20:00,41.71,41.76,41.7,41.76,83600.0,32.6185,32.6576,32.6107,32.6576,83600.0
2009-07-31 12:30:00,41.76,41.81,41.7,41.71,58000.0,32.6576,32.6967,32.6107,32.6185,58000.0
2009-07-31 12:40:00,41.7,41.7,41.65,41.68,49000.0,32.6107,32.6107,32.5716,32.595,49000.0
2009-07-31 12:50:00,41.67,41.68,41.66,41.67,28600.0,32.5872,32.595,32.5794,32.5872,28600.0
2009-07-31 13:00:00,41.68,41.73,41.66,41.73,42400.0,32.595,32.6341,32.5794,32.6341,42400.0
2009-07-31 13:10:00,41.73,41.77,41.73,41.76,37800.0,32.6341,32.6654,32.6341,32.6576,37800.0
2009-07-31 13:20:00,41.76,41.79,41.76,41.79,8300.0,32.6576,32.6811,32.6576,32.6811,8300.0
2009-07-31 13:30:00,41.79,41.86,41.79,41.86,56000.0,32.6811,32.7358,32.6811,32.7358,56000.0
2009-07-31 13:40:00,41.87,41.88,41.82,41.83,49200.0,32.7436,32.7515,32.7045,32.7123,49200.0
2009-07-31 13:50:00,41.83,41.85,41.79,41.79,25300.0,32.7123,32.728,32.6811,32.6811,25300.0
2009-07-31 14:00:00,41.79,41.8,41.77,41.8,44100.0,32.6811,32.6889,32.6654,32.6889,44100.0
2009-07-31 14:10:00,41.8,41.88,41.8,41.86,112600.0,32.6889,32.7515,32.6889,32.7358,112600.0
2009-07-31 14:20:00,41.88,41.92,41.85,41.91,54600.0,32.7515,32.7827,32.728,32.7749,54600.0
2009-07-31 14:30:00,41.9,41.9,41.84,41.85,34100.0,32.7671,32.7671,32.7202,32.728,34100.0
2009-07-31 14:40:00,41.84,41.85,41.72,41.77,41700.0,32.7202,32.728,32.6263,32.6654,41700.0
2009-07-31 14:50:00,41.76,41.77,41.73,41.76,17600.0,32.6576,32.6654,32.6341,32.6576,17600.0
2009-07-31 15:00:00,41.75,41.82,41.7,41.82,63800.0,32.6498,32.7045,32.6107,32.7045,63800.0
2009-07-31 15:10:00,41.82,41.89,41.8,41.89,51600.0,32.7045,32.7593,32.6889,32.7593,51600.0
2009-07-31 15:20:00,41.88,41.93,41.8,41.84,104300.0,32.7515,32.7906,32.6889,32.7202,104300.0
2009-07-31 15:30:00,41.83,41.83,41.7,41.71,73200.0,32.7123,32.7123,32.6107,32.6185,73200.0
2009-07-31 15:40:00,41.71,41.71,41.53,41.6,197000.0,32.6185,32.6185,32.4777,32.5325,197000.0
2009-07-31 15:50:00,41.6,41.71,41.55,41.63,176000.0,32.5325,32.6185,32.4934,32.5559,176000.0
2009-08-03 09:30:00,42.51,42.72,42.42,42.59,219000.0,33.2441,33.4084,33.1737,33.3067,219000.0
2009-08-03 09:40:00,42.59,42.59,42.4,42.4,202300.0,33.3067,33.3067,33.1581,33.1581,202300.0
2009-08-03 09:50:00,42.4,42.51,42.33,42.51,78500.0,33.1581,33.2441,33.1034,33.2441,78500.0
2009-08-03 10:00:00,42.53,42.78,42.5,42.58,261700.0,33.2598,33.4553,33.2363,33.2989,261700.0
2009-08-03 10:10:00,42.55,42.71,42.55,42.68,109500.0,33.2754,33.4005,33.2754,33.3771,109500.0
2009-08-03 10:20:00,42.68,42.75,42.64,42.72,81800.0,33.3771,33.4318,33.3458,33.4084,81800.0
2009-08-03 10:30:00,42.72,42.86,42.71,42.73,80800.0,33.4084,33.5178,33.4005,33.4162,80800.0
2009-08-03 10:40:00,42.74,42.82,42.69,42.81,124100.0,33.424,33.4866,33.3849,33.4787,124100.0
2009-08-03 10:50:00,42.81,42.85,42.65,42.67,138600.0,33.4787,33.51,33.3536,33.3693,138600.0
2009-08-03 11:00:00,42.68,42.71,42.63,42.71,100800.0,33.3771,33.4005,33.338,33.4005,100800.0
2009-08-03 11:10:00,42.69,42.71,42.52,42.58,89300.0,33.3849,33.4005,33.252,33.2989,89300.0
2009-08-03 11:20:00,42.58,42.68,42.54,42.62,87300.0,33.2989,33.3771,33.2676,33.3302,87300.0
2009-08-03 11:30:00,42.63,42.65,42.61,42.64,22900.0,33.338,33.3536,33.3223,33.3458,22900.0
2009-08-03 11:40:00,42.64,42.75,42.6,42.74,64200.0,33.3458,33.4318,33.3145,33.424,64200.0
2009-08-03 11:50:00,42.75,42.75,42.69,42.73,32500.0,33.4318,33.4318,33.3849,33.4162,32500.0
2009-08-03 12:00:00,42.73,42.73,42.69,42.73,29600.0,33.4162,33.4162,33.3849,33.4162,29600.0
2009-08-03 12:10:00,42.73,42.73,42.66,42.69,21600.0,33.4162,33.4162,33.3614,33.3849,21600.0
2009-08-03 12:20:00,42.68,42.72,42.68,42.71,33500.0,33.3771,33.4084,33.3771,33.4005,33500.0
2009-08-03 12:30:00,42.71,42.76,42.62,42.68,40700.0,33.4005,33.4396,33.3302,33.3771,40700.0
2009-08-03 12:40:00,42.69,42.74,42.69,42.72,40300.0,33.3849,33.424,33.3849,33.4084,40300.0
2009-08-03 12:50:00,42.72,42.74,42.7,42.72,14600.0,33.4084,33.424,33.3927,33.4084,14600.0
2009-08-03 13:00:00,42.73,42.81,42.72,42.72,37200.0,33.4162,33.4787,33.4084,33.4084,37200.0
2009-08-03 13:10:00,42.74,42.8,42.72,42.8,74400.0,33.424,33.4709,33.4084,33.4709,74400.0
2009-08-03 13:20:00,42.81,42.81,42.74,42.74,154300.0,33.4787,33.4787,33.424,33.424,154300.0
2009-08-03 13:30:00,42.74,42.77,42.72,42.74,164200.0,33.424,33.4475,33.4084,33.424,164200.0
2009-08-03 13:40:00,42.75,42.78,42.74,42.77,28500.0,33.4318,33.4553,33.424,33.4475,28500.0
2009-08-03 13:50:00,42.77,42.81,42.76,42.79,55400.0,33.4475,33.4787,33.4396,33.4631,55400.0
2009-08-03 14:00:00,42.79,42.85,42.78,42.82,80600.0,33.4631,33.51,33.4553,33.4866,80600.0
2009-08-03 14:10:00,42.82,42.83,42.81,42.82,18000.0,33.4866,33.4944,33.4787,33.4866,18000.0
2009-08-03 14:20:00,42.83,42.89,42.82,42.82,32700.0,33.4944,33.5413,33.4866,33.4866,32700.0
2009-08-03 14:30:00,42.83,42.83,42.7,42.71,68800.0,33.4944,33.4944,33.3927,33.4005,68800.0
2009-08-03 14:40:00,42.7,42.78,42.7,42.75,76300.0,33.3927,33.4553,33.3927,33.4318,76300.0
2009-08-03 14:50:00,42.74,42.83,42.74,42.75,168700.0,33.424,33.4944,33.424,33.4318,168700.0
2009-08-03 15:00:00,42.75,42.82,42.74,42.79,32300.0,33.4318,33.4866,33.424,33.4631,32300.0
2009-08-03 15:10:00,42.79,42.83,42.78,42.82,60000.0,33.4631,33.4944,33.4553,33.4866,60000.0
2009-08-03 15:20:00,42.82,42.85,42.75,42.79,72100.0,33.4866,33.51,33.4318,33.4631,72100.0
2009-08-03 15:30:00,42.78,42.78,42.67,42.67,117500.0,33.4553,33.4553,33.3693,33.3693,117500.0
2009-08-03 15:40:00,42.66,42.72,42.6,42.64,119100.0,33.3614,33.4084,33.3145,33.3458,119100.0
2009-08-03 15:50:00,42.64,42.75,42.59,42.67,283100.0,33.3458,33.4318,33.3067,33.3693,283100.0
2009-08-04 09:30:00,42.15,42.15,41.93,42.13,169800.0,32.9626,32.9626,32.7906,32.947,169800.0
2009-08-04 09:40:00,42.13,42.18,42.1,42.14,94200.0,32.947,32.9861,32.9235,32.9548,94200.0
2009-08-04 09:50:00,42.13,42.22,42.1,42.2,84600.0,32.947,33.0173,32.9235,33.0017,84600.0
2009-08-04 10:00:00,42.21,42.31,42.18,42.22,153900.0,33.0095,33.0877,32.9861,33.0173,153900.0
2009-08-04 10:10:00,42.25,42.29,42.2,42.22,60600.0,33.0408,33.0721,33.0017,33.0173,60600.0
2009-08-04 10:20:00,42.21,42.24,42.15,42.21,75700.0,33.0095,33.033,32.9626,33.0095,75700.0
2009-08-04 10:30:00,42.22,42.28,42.15,42.25,88800.0,33.0173,33.0643,32.9626,33.0408,88800.0
2009-08-04 10:40:00,42.26,42.3,42.24,42.27,51900.0,33.0486,33.0799,33.033,33.0564,51900.0
2009-08-04 10:50:00,42.26,42.33,42.23,42.25,44800.0,33.0486,33.1034,33.0252,33.0408,44800.0
2009-08-04 11:00:00,42.25,42.3,42.24,42.27,56600.0,33.0408,33.0799,33.033,33.0564,56600.0
2009-08-04 11:10:00,42.28,42.38,42.28,42.37,75000.0,33.0643,33.1425,33.0643,33.1346,75000.0
2009-08-04 11:20:00,42.37,42.37,42.31,42.36,65400.0,33.1346,33.1346,33.0877,33.1268,65400.0
2009-08-04 11:30:00,42.36,42.42,42.33,42.41,50600.0,33.1268,33.1737,33.1034,33.1659,50600.0
2009-08-04 11:40:00,42.41,42.47,42.38,42.39,31900.0,33.1659,33.2128,33.1425,33.1503,31900.0
2009-08-04 11:50:00,42.38,42.45,42.35,42.44,57300.0,33.1425,33.1972,33.119,33.1894,57300.0
2009-08-04 12:00:00,42.44,42.48,42.4,42.46,54800.0,33.1894,33.2207,33.1581,33.205,54800.0
2009-08-04 12:10:00,42.46,42.49,42.41,42.46,59500.0,33.205,33.2285,33.1659,33.205,59500.0
2009-08-04 12:20:00,42.46,42.48,42.44,42.48,53200.0,33.205,33.2207,33.1894,33.2207,53200.0
2009-08-04 12:30:00,42.48,42.51,42.46,42.5,59500.0,33.2207,33.2441,33.205,33.2363,59500.0
2009-08-04 12:40:00,42.5,42.51,42.49,42.5,40900.0,33.2363,33.2441,33.2285,33.2363,40900.0
2009-08-04 12:50:00,42.5,42.54,42.49,42.52,34900.0,33.2363,33.2676,33.2285,33.252,34900.0
2009-08-04 13:00:00,42.52,42.54,42.5,42.54,49800.0,33.252,33.2676,33.2363,33.2676,49800.0
2009-08-04 13:10:00,42.54,42.56,42.45,42.45,95700.0,33.2676,33.2832,33.1972,33.1972,95700.0
2009-08-04 13:20:00,42.45,42.46,42.41,42.42,81700.0,33.1972,33.205,33.1659,33.1737,81700.0
2009-08-04 13:30:00,42.42,42.43,42.38,42.39,81100.0,33.1737,33.1816,33.1425,33.1503,81100.0
2009-08-04 13:40:00,42.38,42.4,42.27,42.28,80100.0,33.1425,33.1581,33.0564,33.0643,80100.0
2009-08-04 13:50:00,42.28,42.29,42.1,42.1,113200.0,33.0643,33.0721,32.9235,32.9235,113200.0
2009-08-04 14:00:00,42.09,42.14,42.05,42.14,54200.0,32.9157,32.9548,32.8844,32.9548,54200.0
2009-08-04 14:10:00,42.14,42.17,42.09,42.16,57100.0,32.9548,32.9782,32.9157,32.9704,57100.0
2009-08-04 14:20:00,42.17,42.18,42.12,42.18,33500.0,32.9782,32.9861,32.9391,32.9861,33500.0
2009-08-04 14:30:00,42.17,42.23,42.16,42.23,18400.0,32.9782,33.0252,32.9704,33.0252,18400.0
2009-08-04 14:40:00,42.23,42.24,42.16,42.16,31200.0,33.0252,33.033,32.9704,32.9704,31200.0
2009-08-04 14:50:00,42.16,42.17,42.13,42.14,37000.0,32.9704,32.9782,32.947,32.9548,37000.0
2009-08-04 15:00:00,42.13,42.21,42.13,42.15,64900.0,32.947,33.0095,32.947,32.9626,64900.0
2009-08-04 15:10:00,42.15,42.18,42.11,42.15,48800.0,32.9626,32.9861,32.9313,32.9626,48800.0
2009-08-04 15:20:00,42.15,42.24,42.15,42.18,54600.0,32.9626,33.033,32.9626,32.9861,54600.0
2009-08-04 15:30:00,42.18,42.26,42.11,42.14,50000.0,32.9861,33.0486,32.9313,32.9548,50000.0
2009-08-04 15:40:00,42.15,42.24,42.14,42.15,68700.0,32.9626,33.033,32.9548,32.9626,68700.0
2009-08-04 15:50:00,42.17,42.36,42.17,42.36,141400.0,32.9782,33.1268,32.9782,33.1268,141400.0
2009-08-05 09:30:00,41.91,42.05,41.8,42.05,189400.0,32.7749,32.8844,32.6889,32.8844,189400.0
2009-08-05 09:40:00,42.03,42.05,41.74,41.77,207500.0,32.8688,32.8844,32.642,32.6654,207500.0
2009-08-05 09:50:00,41.75,41.89,41.73,41.79,204500.0,32.6498,32.7593,32.6341,32.6811,204500.0
2009-08-05 10:00:00,41.78,41.78,41.62,41.62,142200.0,32.6732,32.6732,32.5481,32.5481,142200.0
2009-08-05 10:10:00,41.63,41.67,41.52,41.54,229000.0,32.5559,32.5872,32.4699,32.4856,229000.0
2009-08-05 10:20:00,41.55,41.55,41.44,41.52,257000.0,32.4934,32.4934,32.4074,32.4699,257000.0
2009-08-05 10:30:00,41.51,41.52,41.37,41.42,160900.0,32.4621,32.4699,32.3526,32.3917,160900.0
2009-08-05 10:40:00,41.43,41.47,41.34,41.4,58300.0,32.3995,32.4308,32.3292,32.3761,58300.0
2009-08-05 10:50:00,41.41,41.52,41.37,41.52,37400.0,32.3839,32.4699,32.3526,32.4699,37400.0
2009-08-05 11:00:00,41.51,41.57,41.44,41.57,38100.0,32.4621,32.509,32.4074,32.509,38100.0
2009-08-05 11:10:00,41.58,41.63,41.57,41.6,43400.0,32.5168,32.5559,32.509,32.5325,43400.0
2009-08-05 11:20:00,41.61,41.61,41.57,41.6,49900.0,32.5403,32.5403,32.509,32.5325,49900.0
2009-08-05 11:30:00,41.59,41.6,41.46,41.49,55400.0,32.5247,32.5325,32.423,32.4465,55400.0
2009-08-05 11:40:00,41.51,41.58,41.5,41.58,9000.0,32.4621,32.5168,32.4543,32.5168,9000.0
2009-08-05 11:50:00,41.58,41.59,41.54,41.54,32300.0,32.5168,32.5247,32.4856,32.4856,32300.0
2009-08-05 12:00:00,41.55,41.56,41.53,41.53,37000.0,32.4934,32.5012,32.4777,32.4777,37000.0
2009-08-05 12:10:00,41.54,41.66,41.53,41.66,46800.0,32.4856,32.5794,32.4777,32.5794,46800.0
2009-08-05 12:20:00,41.66,41.67,41.58,41.62,34800.0,32.5794,32.5872,32.5168,32.5481,34800.0
2009-08-05 12:30:00,41.62,41.64,41.56,41.58,28700.0,32.5481,32.5638,32.5012,32.5168,28700.0
2009-08-05 12:40:00,41.59,41.68,41.59,41.68,66900.0,32.5247,32.595,32.5247,32.595,66900.0
2009-08-05 12:50:00,41.68,41.71,41.58,41.59,30600.0,32.595,32.6185,32.5168,32.5247,30600.0
2009-08-05 13:00:00,41.6,41.64,41.53,41.59,55000.0,32.5325,32.5638,32.4777,32.5247,55000.0
2009-08-05 13:10:00,41.59,41.66,41.59,41.63,71700.0,32.5247,32.5794,32.5247,32.5559,71700.0
2009-08-05 13:20:00,41.64,41.69,41.58,41.69,112100.0,32.5638,32.6029,32.5168,32.6029,112100.0
2009-08-05 13:30:00,41.69,41.74,41.69,41.74,34200.0,32.6029,32.642,32.6029,32.642,34200.0
2009-08-05 13:40:00,41.74,41.76,41.7,41.71,44500.0,32.642,32.6576,32.6107,32.6185,44500.0
2009-08-05 13:50:00,41.71,41.8,41.67,41.8,107300.0,32.6185,32.6889,32.5872,32.6889,107300.0
2009-08-05 14:00:00,41.8,41.82,41.74,41.75,166000.0,32.6889,32.7045,32.642,32.6498,166000.0
2009-08-05 14:10:00,41.76,41.8,41.75,41.79,36700.0,32.6576,32.6889,32.6498,32.6811,36700.0
2009-08-05 14:20:00,41.79,41.81,41.73,41.78,25300.0,32.6811,32.6967,32.6341,32.6732,25300.0
2009-08-05 14:30:00,41.78,41.83,41.78,41.82,67600.0,32.6732,32.7123,32.6732,32.7045,67600.0
2009-08-05 14:40:00,41.83,41.96,41.82,41.96,108700.0,32.7123,32.814,32.7045,32.814,108700.0
2009-08-05 14:50:00,41.97,41.98,41.91,41.91,47200.0,32.8218,32.8297,32.7749,32.7749,47200.0
2009-08-05 15:00:00,41.94,41.98,41.86,41.91,119700.0,32.7984,32.8297,32.7358,32.7749,119700.0
2009-08-05 15:10:00,41.92,41.94,41.89,41.9,60900.0,32.7827,32.7984,32.7593,32.7671,60900.0
2009-08-05 15:20:00,41.91,42.03,41.9,42.02,76000.0,32.7749,32.8688,32.7671,32.8609,76000.0
2009-08-05 15:30:00,42.01,42.02,41.82,41.83,130900.0,32.8531,32.8609,32.7045,32.7123,130900.0
2009-08-05 15:40:00,41.84,41.88,41.79,41.81,160900.0,32.7202,32.7515,32.6811,32.6967,160900.0
2009-08-05 15:50:00,41.81,41.93,41.81,41.91,208800.0,32.6967,32.7906,32.6967,32.7749,208800.0
2009-08-06 09:30:00,42.24,42.24,41.92,42.16,80100.0,33.033,33.033,32.7827,32.9704,80100.0
2009-08-06 09:40:00,42.15,42.21,41.9,41.9,119900.0,32.9626,33.0095,32.7671,32.7671,119900.0
2009-08-06 09:50:00,41.89,41.99,41.85,41.89,74200.0,32.7593,32.8375,32.728,32.7593,74200.0
2009-08-06 10:00:00,41.88,41.94,41.8,41.88,71900.0,32.7515,32.7984,32.6889,32.7515,71900.0
2009-08-06 10:10:00,41.89,41.89,41.75,41.83,232700.0,32.7593,32.7593,32.6498,32.7123,232700.0
2009-08-06 10:20:00,41.83,41.87,41.8,41.83,133800.0,32.7123,32.7436,32.6889,32.7123,133800.0
2009-08-06 10:30:00,41.82,41.94,41.8,41.92,104500.0,32.7045,32.7984,32.6889,32.7827,104500.0
2009-08-06 10:40:00,41.92,41.94,41.89,41.91,84500.0,32.7827,32.7984,32.7593,32.7749,84500.0
2009-08-06 10:50:00,41.92,41.93,41.82,41.87,54800.0,32.7827,32.7906,32.7045,32.7436,54800.0
2009-08-06 11:00:00,41.85,41.93,41.83,41.85,81800.0,32.728,32.7906,32.7123,32.728,81800.0
2009-08-06 11:10:00,41.86,41.94,41.84,41.92,66600.0,32.7358,32.7984,32.7202,32.7827,66600.0
2009-08-06 11:20:00,41.93,41.93,41.86,41.9,31900.0,32.7906,32.7906,32.7358,32.7671,31900.0
2009-08-06 11:30:00,41.9,41.9,41.8,41.83,44100.0,32.7671,32.7671,32.6889,32.7123,44100.0
2009-08-06 11:40:00,41.84,41.84,41.8,41.83,33500.0,32.7202,32.7202,32.6889,32.7123,33500.0
2009-08-06 11:50:00,41.83,41.84,41.73,41.74,65600.0,32.7123,32.7202,32.6341,32.642,65600.0
2009-08-06 12:00:00,41.74,41.74,41.59,41.6,54100.0,32.642,32.642,32.5247,32.5325,54100.0
2009-08-06 12:10:00,41.59,41.62,41.54,41.56,87000.0,32.5247,32.5481,32.4856,32.5012,87000.0
2009-08-06 12:20:00,41.57,41.62,41.52,41.53,51000.0,32.509,32.5481,32.4699,32.4777,51000.0
2009-08-06 12:30:00,41.54,41.58,41.52,41.54,57300.0,32.4856,32.5168,32.4699,32.4856,57300.0
2009-08-06 12:40:00,41.54,41.65,41.54,41.64,33800.0,32.4856,32.5716,32.4856,32.5638,33800.0
2009-08-06 12:50:00,41.64,41.64,41.53,41.56,67500.0,32.5638,32.5638,32.4777,32.5012,67500.0
2009-08-06 13:00:00,41.56,41.58,41.51,41.54,25900.0,32.5012,32.5168,32.4621,32.4856,25900.0
2009-08-06 13:10:00,41.55,41.6,41.53,41.59,34200.0,32.4934,32.5325,32.4777,32.5247,34200.0
2009-08-06 13:20:00,41.59,41.66,41.59,41.62,40900.0,32.5247,32.5794,32.5247,32.5481,40900.0
2009-08-06 13:30:00,41.63,41.73,41.63,41.69,49400.0,32.5559,32.6341,32.5559,32.6029,49400.0
2009-08-06 13:40:00,41.69,41.69,41.56,41.57,50700.0,32.6029,32.6029,32.5012,32.509,50700.0
2009-08-06 13:50:00,41.56,41.56,41.5,41.51,33200.0,32.5012,32.5012,32.4543,32.4621,33200.0
2009-08-06 14:00:00,41.5,41.51,41.25,41.31,193300.0,32.4543,32.4621,32.2588,32.3057,193300.0
2009-08-06 14:10:00,41.31,41.4,41.3,41.39,86300.0,32.3057,32.3761,32.2979,32.3683,86300.0
2009-08-06 14:20:00,41.4,41.5,41.37,41.45,64200.0,32.3761,32.4543,32.3526,32.4152,64200.0
2009-08-06 14:30:00,41.45,41.48,41.4,41.45,42700.0,32.4152,32.4386,32.3761,32.4152,42700.0
2009-08-06 14:40:00,41.46,41.51,41.43,41.51,107800.0,32.423,32.4621,32.3995,32.4621,107800.0
2009-08-06 14:50:00,41.5,41.58,41.5,41.54,50100.0,32.4543,32.5168,32.4543,32.4856,50100.0
2009-08-06 15:00:00,41.54,41.65,41.54,41.61,144000.0,32.4856,32.5716,32.4856,32.5403,144000.0
2009-08-06 15:10:00,41.61,41.72,41.58,41.72,86900.0,32.5403,32.6263,32.5168,32.6263,86900.0
2009-08-06 15:20:00,41.72,41.75,41.67,41.69,86700.0,32.6263,32.6498,32.5872,32.6029,86700.0
2009-08-06 15:30:00,41.7,41.75,41.66,41.74,112800.0,32.6107,32.6498,32.5794,32.642,112800.0
2009-08-06 15:40:00,41.74,41.8,41.65,41.76,146200.0,32.642,32.6889,32.5716,32.6576,146200.0
2009-08-06 15:50:00,41.77,41.77,41.53,41.66,151100.0,32.6654,32.6654,32.4777,32.5794,151100.0
2009-08-07 09:30:00,42.45,42.64,42.31,42.37,196900.0,33.1972,33.3458,33.0877,33.1346,196900.0
2009-08-07 09:40:00,42.35,42.5,42.35,42.43,113500.0,33.119,33.2363,33.119,33.1816,113500.0
2009-08-07 09:50:00,42.44,42.54,42.44,42.45,102300.0,33.1894,33.2676,33.1894,33.1972,102300.0
2009-08-07 10:00:00,42.43,42.43,42.3,42.34,111700.0,33.1816,33.1816,33.0799,33.1112,111700.0
2009-08-07 10:10:00,42.34,42.43,42.31,42.4,180800.0,33.1112,33.1816,33.0877,33.1581,180800.0
2009-08-07 10:20:00,42.41,42.48,42.35,42.43,112600.0,33.1659,33.2207,33.119,33.1816,112600.0
2009-08-07 10:30:00,42.43,42.64,42.43,42.63,118600.0,33.1816,33.3458,33.1816,33.338,118600.0
2009-08-07 10:40:00,42.62,42.62,42.51,42.56,102100.0,33.3302,33.3302,33.2441,33.2832,102100.0
2009-08-07 10:50:00,42.56,42.69,42.55,42.65,73500.0,33.2832,33.3849,33.2754,33.3536,73500.0
2009-08-07 11:00:00,42.65,42.74,42.63,42.69,117100.0,33.3536,33.424,33.338,33.3849,117100.0
2009-08-07 11:10:00,42.69,42.69,42.65,42.67,59300.0,33.3849,33.3849,33.3536,33.3693,59300.0
2009-08-07 11:20:00,42.67,42.68,42.63,42.64,65300.0,33.3693,33.3771,33.338,33.3458,65300.0
2009-08-07 11:30:00,42.64,42.69,42.63,42.67,42800.0,33.3458,33.3849,33.338,33.3693,42800.0
2009-08-07 11:40:00,42.68,42.68,42.59,42.6,109200.0,33.3771,33.3771,33.3067,33.3145,109200.0
2009-08-07 11:50:00,42.59,42.68,42.57,42.63,223200.0,33.3067,33.3771,33.2911,33.338,223200.0
2009-08-07 12:00:00,42.63,42.68,42.61,42.64,76100.0,33.338,33.3771,33.3223,33.3458,76100.0
2009-08-07 12:10:00,42.63,42.71,42.63,42.67,100400.0,33.338,33.4005,33.338,33.3693,100400.0
2009-08-07 12:20:00,42.67,42.69,42.64,42.65,39700.0,33.3693,33.3849,33.3458,33.3536,39700.0
2009-08-07 12:30:00,42.66,42.71,42.66,42.71,53700.0,33.3614,33.4005,33.3614,33.4005,53700.0
2009-08-07 12:40:00,42.7,42.79,42.69,42.77,148300.0,33.3927,33.4631,33.3849,33.4475,148300.0
2009-08-07 12:50:00,42.76,42.79,42.73,42.75,26800.0,33.4396,33.4631,33.4162,33.4318,26800.0
2009-08-07 13:00:00,42.75,42.81,42.75,42.79,45600.0,33.4318,33.4787,33.4318,33.4631,45600.0
2009-08-07 13:10:00,42.8,42.85,42.77,42.83,57100.0,33.4709,33.51,33.4475,33.4944,57100.0
2009-08-07 13:20:00,42.83,42.94,42.8,42.9,149500.0,33.4944,33.5804,33.4709,33.5491,149500.0
2009-08-07 13:30:00,42.91,42.91,42.83,42.83,46400.0,33.5569,33.5569,33.4944,33.4944,46400.0
2009-08-07 13:40:00,42.83,42.83,42.79,42.82,9400.0,33.4944,33.4944,33.4631,33.4866,9400.0
2009-08-07 13:50:00,42.83,42.83,42.77,42.78,17500.0,33.4944,33.4944,33.4475,33.4553,17500.0
2009-08-07 14:00:00,42.77,42.85,42.77,42.85,44200.0,33.4475,33.51,33.4475,33.51,44200.0
2009-08-07 14:10:00,42.85,42.9,42.83,42.85,63400.0,33.51,33.5491,33.4944,33.51,63400.0
2009-08-07 14:20:00,42.86,42.9,42.75,42.78,75900.0,33.5178,33.5491,33.4318,33.4553,75900.0
2009-08-07 14:30:00,42.79,42.81,42.71,42.71,29900.0,33.4631,33.4787,33.4005,33.4005,29900.0
2009-08-07 14:40:00,42.72,42.75,42.71,42.73,26100.0,33.4084,33.4318,33.4005,33.4162,26100.0
2009-08-07 14:50:00,42.72,42.73,42.69,42.7,14900.0,33.4084,33.4162,33.3849,33.3927,14900.0
2009-08-07 15:00:00,42.7,42.7,42.57,42.66,54200.0,33.3927,33.3927,33.2911,33.3614,54200.0
2009-08-07 15:10:00,42.67,42.68,42.59,42.61,87900.0,33.3693,33.3771,33.3067,33.3223,87900.0
2009-08-07 15:20:00,42.61,42.72,42.57,42.69,87900.0,33.3223,33.4084,33.2911,33.3849,87900.0
2009-08-07 15:30:00,42.67,42.79,42.61,42.67,162200.0,33.3693,33.4631,33.3223,33.3693,162200.0
2009-08-07 15:40:00,42.67,42.74,42.67,42.69,218000.0,33.3693,33.424,33.3693,33.3849,218000.0
2009-08-07 15:50:00,42.7,42.74,42.61,42.72,340500.0,33.3927,33.424,33.3223,33.4084,340500.0
2009-08-10 09:30:00,42.06,42.25,41.79,41.97,143400.0,32.8922,33.0408,32.6811,32.8218,143400.0
2009-08-10 09:40:00,41.98,42.03,41.81,41.88,117200.0,32.8297,32.8688,32.6967,32.7515,117200.0
2009-08-10 09:50:00,41.9,42.07,41.9,42.04,99600.0,32.7671,32.9,32.7671,32.8766,99600.0
2009-08-10 10:00:00,42.02,42.04,41.97,42.0,98800.0,32.8609,32.8766,32.8218,32.8453,98800.0
2009-08-10 10:10:00,42.0,42.08,41.93,41.97,93300.0,32.8453,32.9079,32.7906,32.8218,93300.0
2009-08-10 10:20:00,41.97,42.01,41.94,42.0,44600.0,32.8218,32.8531,32.7984,32.8453,44600.0
2009-08-10 10:30:00,41.98,42.06,41.98,42.05,54900.0,32.8297,32.8922,32.8297,32.8844,54900.0
2009-08-10 10:40:00,42.04,42.08,42.0,42.05,90100.0,32.8766,32.9079,32.8453,32.8844,90100.0
2009-08-10 10:50:00,42.04,42.07,42.03,42.04,52100.0,32.8766,32.9,32.8688,32.8766,52100.0
2009-08-10 11:00:00,42.03,42.04,41.97,41.97,51500.0,32.8688,32.8766,32.8218,32.8218,51500.0
2009-08-10 11:10:00,41.97,42.01,41.96,41.97,30700.0,32.8218,32.8531,32.814,32.8218,30700.0
2009-08-10 11:20:00,41.96,41.96,41.88,41.89,43900.0,32.814,32.814,32.7515,32.7593,43900.0
2009-08-10 11:30:00,41.89,41.91,41.85,41.88,71500.0,32.7593,32.7749,32.728,32.7515,71500.0
2009-08-10 11:40:00,41.9,41.91,41.86,41.87,40300.0,32.7671,32.7749,32.7358,32.7436,40300.0
2009-08-10 11:50:00,41.86,41.9,41.84,41.89,58800.0,32.7358,32.7671,32.7202,32.7593,58800.0
2009-08-10 12:00:00,41.9,41.94,41.9,41.91,30500.0,32.7671,32.7984,32.7671,32.7749,30500.0
2009-08-10 12:10:00,41.91,41.93,41.89,41.9,6900.0,32.7749,32.7906,32.7593,32.7671,6900.0
2009-08-10 12:20:00,41.89,41.89,41.8,41.82,22500.0,32.7593,32.7593,32.6889,32.7045,22500.0
2009-08-10 12:30:00,41.81,41.81,41.78,41.8,9500.0,32.6967,32.6967,32.6732,32.6889,9500.0
2009-08-10 12:40:00,41.8,41.82,41.75,41.76,22000.0,32.6889,32.7045,32.6498,32.6576,22000.0
2009-08-10 12:50:00,41.76,41.8,41.75,41.77,19600.0,32.6576,32.6889,32.6498,32.6654,19600.0
2009-08-10 13:00:00,41.78,41.78,41.72,41.72,64500.0,32.6732,32.6732,32.6263,32.6263,64500.0
2009-08-10 13:10:00,41.72,41.76,41.7,41.73,131200.0,32.6263,32.6576,32.6107,32.6341,131200.0
2009-08-10 13:20:00,41.73,41.76,41.62,41.66,96500.0,32.6341,32.6576,32.5481,32.5794,96500.0
2009-08-10 13:30:00,41.66,41.74,41.63,41.74,60100.0,32.5794,32.642,32.5559,32.642,60100.0
2009-08-10 13:40:00,41.73,41.8,41.73,41.8,58700.0,32.6341,32.6889,32.6341,32.6889,58700.0
2009-08-10 13:50:00,41.81,41.81,41.7,41.75,92500.0,32.6967,32.6967,32.6107,32.6498,92500.0
2009-08-10 14:00:00,41.75,41.76,41.7,41.7,37400.0,32.6498,32.6576,32.6107,32.6107,37400.0
2009-08-10 14:10:00,41.7,41.71,41.59,41.59,85500.0,32.6107,32.6185,32.5247,32.5247,85500.0
2009-08-10 14:20:00,41.59,41.67,41.57,41.65,36800.0,32.5247,32.5872,32.509,32.5716,36800.0
2009-08-10 14:30:00,41.65,41.66,41.61,41.61,37700.0,32.5716,32.5794,32.5403,32.5403,37700.0
2009-08-10 14:40:00,41.61,41.66,41.61,41.63,29700.0,32.5403,32.5794,32.5403,32.5559,29700.0
2009-08-10 14:50:00,41.63,41.7,41.6,41.64,54300.0,32.5559,32.6107,32.5325,32.5638,54300.0
2009-08-10 15:00:00,41.64,41.72,41.64,41.7,107700.0,32.5638,32.6263,32.5638,32.6107,107700.0
2009-08-10 15:10:00,41.7,41.71,41.64,41.68,48600.0,32.6107,32.6185,32.5638,32.595,48600.0
2009-08-10 15:20:00,41.68,41.71,41.64,41.65,54200.0,32.595,32.6185,32.5638,32.5716,54200.0
2009-08-10 15:30:00,41.66,41.69,41.62,41.66,61400.0,32.5794,32.6029,32.5481,32.5794,61400.0
2009-08-10 15:40:00,41.66,41.73,41.61,41.72,106700.0,32.5794,32.6341,32.5403,32.6263,106700.0
2009-08-10 15:50:00,41.72,41.84,41.68,41.72,185200.0,32.6263,32.7202,32.595,32.6263,185200.0
2009-08-11 09:30:00,41.53,41.53,41.16,41.26,140100.0,32.4777,32.4777,32.1884,32.2666,140100.0
2009-08-11 09:40:00,41.27,41.28,41.03,41.06,150400.0,32.2744,32.2822,32.0867,32.1102,150400.0
2009-08-11 09:50:00,41.06,41.13,41.03,41.11,128600.0,32.1102,32.1649,32.0867,32.1493,128600.0
2009-08-11 10:00:00,41.1,41.1,40.92,40.97,160800.0,32.1415,32.1415,32.0007,32.0398,160800.0
2009-08-11 10:10:00,40.97,41.03,40.96,40.96,48900.0,32.0398,32.0867,32.032,32.032,48900.0
2009-08-11 10:20:00,40.95,41.0,40.85,40.86,92100.0,32.0242,32.0633,31.946,31.9538,92100.0
2009-08-11 10:30:00,40.86,40.94,40.86,40.89,71300.0,31.9538,32.0163,31.9538,31.9772,71300.0
2009-08-11 10:40:00,40.89,40.91,40.81,40.84,115900.0,31.9772,31.9929,31.9147,31.9381,115900.0
2009-08-11 10:50:00,40.85,40.9,40.84,40.88,74600.0,31.946,31.9851,31.9381,31.9694,74600.0
2009-08-11 11:00:00,40.88,40.92,40.8,40.85,68700.0,31.9694,32.0007,31.9069,31.946,68700.0
2009-08-11 11:10:00,40.85,40.88,40.75,40.78,91200.0,31.946,31.9694,31.8678,31.8912,91200.0
2009-08-11 11:20:00,40.79,40.8,40.69,40.79,150900.0,31.899,31.9069,31.8208,31.899,150900.0
2009-08-11 11:30:00,40.79,40.8,40.74,40.74,42900.0,31.899,31.9069,31.8599,31.8599,42900.0
2009-08-11 11:40:00,40.75,40.79,40.74,40.77,55600.0,31.8678,31.899,31.8599,31.8834,55600.0
2009-08-11 11:50:00,40.77,40.79,40.73,40.78,34900.0,31.8834,31.899,31.8521,31.8912,34900.0
2009-08-11 12:00:00,40.77,40.77,40.71,40.72,24900.0,31.8834,31.8834,31.8365,31.8443,24900.0
2009-08-11 12:10:00,40.73,40.8,40.7,40.8,26700.0,31.8521,31.9069,31.8287,31.9069,26700.0
2009-08-11 12:20:00,40.79,40.79,40.71,40.73,42100.0,31.899,31.899,31.8365,31.8521,42100.0
2009-08-11 12:30:00,40.72,40.75,40.72,40.75,20500.0,31.8443,31.8678,31.8443,31.8678,20500.0
2009-08-11 12:40:00,40.74,40.75,40.67,40.67,26500.0,31.8599,31.8678,31.8052,31.8052,26500.0
2009-08-11 12:50:00,40.68,40.68,40.63,40.63,54300.0,31.813,31.813,31.7739,31.7739,54300.0
2009-08-11 13:00:00,40.62,40.65,40.58,40.64,89400.0,31.7661,31.7896,31.7348,31.7817,89400.0
2009-08-11 13:10:00,40.64,40.67,40.62,40.67,24500.0,31.7817,31.8052,31.7661,31.8052,24500.0
2009-08-11 13:20:00,40.67,40.69,40.61,40.61,21100.0,31.8052,31.8208,31.7583,31.7583,21100.0
2009-08-11 13:30:00,40.62,40.69,40.62,40.67,30400.0,31.7661,31.8208,31.7661,31.8052,30400.0
2009-08-11 13:40:00,40.66,40.72,40.66,40.71,13000.0,31.7974,31.8443,31.7974,31.8365,13000.0
2009-08-11 13:50:00,40.72,40.76,40.72,40.74,14700.0,31.8443,31.8756,31.8443,31.8599,14700.0
2009-08-11 14:00:00,40.74,40.85,40.74,40.85,56000.0,31.8599,31.946,31.8599,31.946,56000.0
2009-08-11 14:10:00,40.85,40.88,40.83,40.86,86300.0,31.946,31.9694,31.9303,31.9538,86300.0
2009-08-11 14:20:00,40.87,40.89,40.79,40.84,27700.0,31.9616,31.9772,31.899,31.9381,27700.0
2009-08-11 14:30:00,40.82,40.84,40.78,40.81,69300.0,31.9225,31.9381,31.8912,31.9147,69300.0
2009-08-11 14:40:00,40.83,40.84,40.79,40.81,39300.0,31.9303,31.9381,31.899,31.9147,39300.0
2009-08-11 14:50:00,40.81,40.9,40.81,40.89,40800.0,31.9147,31.9851,31.9147,31.9772,40800.0
2009-08-11 15:00:00,40.9,40.96,40.89,40.91,118700.0,31.9851,32.032,31.9772,31.9929,118700.0
2009-08-11 15:10:00,40.91,40.92,40.86,40.91,88100.0,31.9929,32.0007,31.9538,31.9929,88100.0
2009-08-11 15:20:00,40.92,40.94,40.84,40.94,71700.0,32.0007,32.0163,31.9381,32.0163,71700.0
2009-08-11 15:30:00,40.93,40.94,40.87,40.87,155400.0,32.0085,32.0163,31.9616,31.9616,155400.0
2009-08-11 15:40:00,40.87,40.97,40.86,40.94,231200.0,31.9616,32.0398,31.9538,32.0163,231200.0
2009-08-11 15:50:00,40.94,40.94,40.77,40.81,269700.0,32.0163,32.0163,31.8834,31.9147,269700.0
2009-08-12 09:30:00,40.57,40.92,40.57,40.81,73000.0,31.727,32.0007,31.727,31.9147,73000.0
2009-08-12 09:40:00,40.8,40.96,40.79,40.88,71600.0,31.9069,32.032,31.899,31.9694,71600.0
2009-08-12 09:50:00,40.88,41.03,40.88,41.02,95800.0,31.9694,32.0867,31.9694,32.0789,95800.0
2009-08-12 10:00:00,41.04,41.17,41.03,41.11,73800.0,32.0945,32.1962,32.0867,32.1493,73800.0
2009-08-12 10:10:00,41.1,41.16,41.05,41.13,92100.0,32.1415,32.1884,32.1024,32.1649,92100.0
2009-08-12 10:20:00,41.14,41.22,41.1,41.18,82900.0,32.1727,32.2353,32.1415,32.204,82900.0
2009-08-12 10:30:00,41.18,41.18,41.09,41.09,123800.0,32.204,32.204,32.1336,32.1336,123800.0
2009-08-12 10:40:00,41.08,41.16,41.07,41.16,16400.0,32.1258,32.1884,32.118,32.1884,16400.0
2009-08-12 10:50:00,41.16,41.25,41.14,41.21,83900.0,32.1884,32.2588,32.1727,32.2275,83900.0
2009-08-12 11:00:00,41.22,41.23,41.16,41.18,68000.0,32.2353,32.2431,32.1884,32.204,68000.0
2009-08-12 11:10:00,41.17,41.2,41.16,41.19,28600.0,32.1962,32.2197,32.1884,32.2118,28600.0
2009-08-12 11:20:00,41.19,41.2,41.15,41.17,57700.0,32.2118,32.2197,32.1806,32.1962,57700.0
2009-08-12 11:30:00,41.18,41.22,41.16,41.21,32600.0,32.204,32.2353,32.1884,32.2275,32600.0
2009-08-12 11:40:00,41.21,41.26,41.19,41.25,48700.0,32.2275,32.2666,32.2118,32.2588,48700.0
2009-08-12 11:50:00,41.24,41.25,41.19,41.22,58700.0,32.251,32.2588,32.2118,32.2353,58700.0
2009-08-12 12:00:00,41.22,41.24,41.18,41.19,15500.0,32.2353,32.251,32.204,32.2118,15500.0
2009-08-12 12:10:00,41.18,41.19,41.12,41.12,28900.0,32.204,32.2118,32.1571,32.1571,28900.0
2009-08-12 12:20:00,41.12,41.13,41.08,41.08,45700.0,32.1571,32.1649,32.1258,32.1258,45700.0
2009-08-12 12:30:00,41.08,41.08,41.03,41.07,29200.0,32.1258,32.1258,32.0867,32.118,29200.0
2009-08-12 12:40:00,41.07,41.1,41.05,41.08,13100.0,32.118,32.1415,32.1024,32.1258,13100.0
2009-08-12 12:50:00,41.07,41.15,41.07,41.14,34700.0,32.118,32.1806,32.118,32.1727,34700.0
2009-08-12 13:00:00,41.14,41.22,41.11,41.22,40900.0,32.1727,32.2353,32.1493,32.2353,40900.0
2009-08-12 13:10:00,41.21,41.27,41.2,41.22,51500.0,32.2275,32.2744,32.2197,32.2353,51500.0
2009-08-12 13:20:00,41.22,41.28,41.22,41.23,48300.0,32.2353,32.2822,32.2353,32.2431,48300.0
2009-08-12 13:30:00,41.22,41.24,41.2,41.21,22800.0,32.2353,32.251,32.2197,32.2275,22800.0
2009-08-12 13:40:00,41.2,41.22,41.16,41.21,29000.0,32.2197,32.2353,32.1884,32.2275,29000.0
2009-08-12 13:50:00,41.21,41.22,41.14,41.19,34200.0,32.2275,32.2353,32.1727,32.2118,34200.0
2009-08-12 14:00:00,41.18,41.24,41.16,41.23,26900.0,32.204,32.251,32.1884,32.2431,26900.0
2009-08-12 14:10:00,41.23,41.27,41.02,41.03,66500.0,32.2431,32.2744,32.0789,32.0867,66500.0
2009-08-12 14:20:00,41.07,41.17,41.0,41.0,52900.0,32.118,32.1962,32.0633,32.0633,52900.0
2009-08-12 14:30:00,41.0,41.07,40.93,40.97,61200.0,32.0633,32.118,32.0085,32.0398,61200.0
2009-08-12 14:40:00,40.97,41.06,40.92,41.03,112000.0,32.0398,32.1102,32.0007,32.0867,112000.0
2009-08-12 14:50:00,41.02,41.33,41.0,41.32,154400.0,32.0789,32.3213,32.0633,32.3135,154400.0
2009-08-12 15:00:00,41.32,41.37,41.24,41.26,80600.0,32.3135,32.3526,32.251,32.2666,80600.0
2009-08-12 15:10:00,41.26,41.35,41.24,41.32,54900.0,32.2666,32.337,32.251,32.3135,54900.0
2009-08-12 15:20:00,41.32,41.34,41.22,41.3,59700.0,32.3135,32.3292,32.2353,32.2979,59700.0
2009-08-12 15:30:00,41.31,41.37,41.29,41.34,160200.0,32.3057,32.3526,32.2901,32.3292,160200.0
2009-08-12 15:40:00,41.34,41.35,41.2,41.26,172600.0,32.3292,32.337,32.2197,32.2666,172600.0
2009-08-12 15:50:00,41.26,41.26,41.09,41.17,275100.0,32.2666,32.2666,32.1336,32.1962,275100.0
2009-08-13 09:30:00,41.53,41.68,41.31,41.46,254900.0,32.4777,32.595,32.3057,32.423,254900.0
2009-08-13 09:40:00,41.46,41.51,41.38,41.47,147200.0,32.423,32.4621,32.3604,32.4308,147200.0
2009-08-13 09:50:00,41.47,41.48,41.18,41.23,117900.0,32.4308,32.4386,32.204,32.2431,117900.0
2009-08-13 10:00:00,41.22,41.43,41.2,41.43,100800.0,32.2353,32.3995,32.2197,32.3995,100800.0
2009-08-13 10:10:00,41.43,41.5,41.37,41.4,138400.0,32.3995,32.4543,32.3526,32.3761,138400.0
2009-08-13 10:20:00,41.4,41.5,41.4,41.47,179200.0,32.3761,32.4543,32.3761,32.4308,179200.0
2009-08-13 10:30:00,41.48,41.6,41.44,41.59,92800.0,32.4386,32.5325,32.4074,32.5247,92800.0
2009-08-13 10:40:00,41.6,41.66,41.58,41.66,86600.0,32.5325,32.5794,32.5168,32.5794,86600.0
2009-08-13 10:50:00,41.65,41.71,41.61,41.65,153000.0,32.5716,32.6185,32.5403,32.5716,153000.0
2009-08-13 11:00:00,41.65,41.68,41.6,41.62,110300.0,32.5716,32.595,32.5325,32.5481,110300.0
2009-08-13 11:10:00,41.61,41.62,41.53,41.53,87900.0,32.5403,32.5481,32.4777,32.4777,87900.0
2009-08-13 11:20:00,41.53,41.55,41.49,41.54,37200.0,32.4777,32.4934,32.4465,32.4856,37200.0
2009-08-13 11:30:00,41.54,41.55,41.48,41.53,28300.0,32.4856,32.4934,32.4386,32.4777,28300.0
2009-08-13 11:40:00,41.54,41.55,41.52,41.53,23900.0,32.4856,32.4934,32.4699,32.4777,23900.0
2009-08-13 11:50:00,41.52,41.55,41.5,41.55,67700.0,32.4699,32.4934,32.4543,32.4934,67700.0
2009-08-13 12:00:00,41.55,41.62,41.55,41.6,34300.0,32.4934,32.5481,32.4934,32.5325,34300.0
2009-08-13 12:10:00,41.6,41.63,41.57,41.61,23900.0,32.5325,32.5559,32.509,32.5403,23900.0
2009-08-13 12:20:00,41.6,41.62,41.57,41.61,28500.0,32.5325,32.5481,32.509,32.5403,28500.0
2009-08-13 12:30:00,41.6,41.61,41.57,41.61,42000.0,32.5325,32.5403,32.509,32.5403,42000.0
2009-08-13 12:40:00,41.61,41.63,41.59,41.6,41300.0,32.5403,32.5559,32.5247,32.5325,41300.0
2009-08-13 12:50:00,41.6,41.65,41.59,41.63,100000.0,32.5325,32.5716,32.5247,32.5559,100000.0
2009-08-13 13:00:00,41.62,41.75,41.62,41.69,109800.0,32.5481,32.6498,32.5481,32.6029,109800.0
2009-08-13 13:10:00,41.68,41.71,41.55,41.6,65700.0,32.595,32.6185,32.4934,32.5325,65700.0
2009-08-13 13:20:00,41.59,41.62,41.56,41.57,33800.0,32.5247,32.5481,32.5012,32.509,33800.0
2009-08-13 13:30:00,41.57,41.6,41.55,41.58,23600.0,32.509,32.5325,32.4934,32.5168,23600.0
2009-08-13 13:40:00,41.58,41.61,41.55,41.59,34700.0,32.5168,32.5403,32.4934,32.5247,34700.0
2009-08-13 13:50:00,41.59,41.59,41.48,41.52,38500.0,32.5247,32.5247,32.4386,32.4699,38500.0
2009-08-13 14:00:00,41.52,41.52,41.45,41.49,42600.0,32.4699,32.4699,32.4152,32.4465,42600.0
2009-08-13 14:10:00,41.49,41.49,41.38,41.47,62200.0,32.4465,32.4465,32.3604,32.4308,62200.0
2009-08-13 14:20:00,41.47,41.5,41.44,41.48,26600.0,32.4308,32.4543,32.4074,32.4386,26600.0
2009-08-13 14:30:00,41.49,41.55,41.48,41.52,48900.0,32.4465,32.4934,32.4386,32.4699,48900.0
2009-08-13 14:40:00,41.52,41.56,41.5,41.5,58800.0,32.4699,32.5012,32.4543,32.4543,58800.0
2009-08-13 14:50:00,41.51,41.54,41.45,41.45,41900.0,32.4621,32.4856,32.4152,32.4152,41900.0
2009-08-13 15:00:00,41.46,41.52,41.45,41.51,40700.0,32.423,32.4699,32.4152,32.4621,40700.0
2009-08-13 15:10:00,41.5,41.61,41.5,41.59,49000.0,32.4543,32.5403,32.4543,32.5247,49000.0
2009-08-13 15:20:00,41.59,41.62,41.56,41.61,69900.0,32.5247,32.5481,32.5012,32.5403,69900.0
2009-08-13 15:30:00,41.61,41.67,41.59,41.65,183800.0,32.5403,32.5872,32.5247,32.5716,183800.0
2009-08-13 15:40:00,41.64,41.71,41.6,41.61,124700.0,32.5638,32.6185,32.5325,32.5403,124700.0
2009-08-13 15:50:00,41.62,41.68,41.56,41.63,285300.0,32.5481,32.595,32.5012,32.5559,285300.0
2009-08-14 09:30:00,41.89,42.0,41.72,41.76,101300.0,32.7593,32.8453,32.6263,32.6576,101300.0
2009-08-14 09:40:00,41.76,41.77,41.62,41.68,87100.0,32.6576,32.6654,32.5481,32.595,87100.0
2009-08-14 09:50:00,41.69,41.73,41.5,41.54,166200.0,32.6029,32.6341,32.4543,32.4856,166200.0
2009-08-14 10:00:00,41.5,41.53,41.38,41.49,134800.0,32.4543,32.4777,32.3604,32.4465,134800.0
2009-08-14 10:10:00,41.49,41.5,41.25,41.3,179700.0,32.4465,32.4543,32.2588,32.2979,179700.0
2009-08-14 10:20:00,41.28,41.37,41.24,41.31,57900.0,32.2822,32.3526,32.251,32.3057,57900.0
2009-08-14 10:30:00,41.31,41.37,41.26,41.33,66200.0,32.3057,32.3526,32.2666,32.3213,66200.0
2009-08-14 10:40:00,41.32,41.33,41.25,41.3,54500.0,32.3135,32.3213,32.2588,32.2979,54500.0
2009-08-14 10:50:00,41.29,41.31,41.2,41.3,85400.0,32.2901,32.3057,32.2197,32.2979,85400.0
2009-08-14 11:00:00,41.3,41.35,41.26,41.31,29200.0,32.2979,32.337,32.2666,32.3057,29200.0
2009-08-14 11:10:00,41.32,41.36,41.25,41.28,64800.0,32.3135,32.3448,32.2588,32.2822,64800.0
2009-08-14 11:20:00,41.28,41.32,41.26,41.26,12600.0,32.2822,32.3135,32.2666,32.2666,12600.0
2009-08-14 11:30:00,41.25,41.26,41.21,41.25,107200.0,32.2588,32.2666,32.2275,32.2588,107200.0
2009-08-14 11:40:00,41.25,41.29,41.23,41.25,22600.0,32.2588,32.2901,32.2431,32.2588,22600.0
2009-08-14 11:50:00,41.26,41.35,41.24,41.32,84900.0,32.2666,32.337,32.251,32.3135,84900.0
2009-08-14 12:00:00,41.32,41.32,41.27,41.28,9700.0,32.3135,32.3135,32.2744,32.2822,9700.0
2009-08-14 12:10:00,41.29,41.39,41.28,41.37,25200.0,32.2901,32.3683,32.2822,32.3526,25200.0
2009-08-14 12:20:00,41.36,41.36,41.25,41.25,29200.0,32.3448,32.3448,32.2588,32.2588,29200.0
2009-08-14 12:30:00,41.25,41.28,41.24,41.28,18700.0,32.2588,32.2822,32.251,32.2822,18700.0
2009-08-14 12:40:00,41.27,41.31,41.23,41.3,65700.0,32.2744,32.3057,32.2431,32.2979,65700.0
2009-08-14 12:50:00,41.3,41.36,41.3,41.36,12100.0,32.2979,32.3448,32.2979,32.3448,12100.0
2009-08-14 13:00:00,41.36,41.36,41.27,41.29,40600.0,32.3448,32.3448,32.2744,32.2901,40600.0
2009-08-14 13:10:00,41.27,41.39,41.27,41.36,32500.0,32.2744,32.3683,32.2744,32.3448,32500.0
2009-08-14 13:20:00,41.36,41.36,41.28,41.34,48700.0,32.3448,32.3448,32.2822,32.3292,48700.0
2009-08-14 13:30:00,41.34,41.35,41.28,41.3,78800.0,32.3292,32.337,32.2822,32.2979,78800.0
2009-08-14 13:40:00,41.3,41.34,41.27,41.33,62600.0,32.2979,32.3292,32.2744,32.3213,62600.0
2009-08-14 13:50:00,41.32,41.33,41.29,41.31,63500.0,32.3135,32.3213,32.2901,32.3057,63500.0
2009-08-14 14:00:00,41.31,41.34,41.29,41.3,80500.0,32.3057,32.3292,32.2901,32.2979,80500.0
2009-08-14 14:10:00,41.3,41.33,41.28,41.32,73900.0,32.2979,32.3213,32.2822,32.3135,73900.0
2009-08-14 14:20:00,41.3,41.33,41.26,41.31,68300.0,32.2979,32.3213,32.2666,32.3057,68300.0
2009-08-14 14:30:00,41.31,41.35,41.28,41.34,81000.0,32.3057,32.337,32.2822,32.3292,81000.0
2009-08-14 14:40:00,41.34,41.41,41.33,41.39,92200.0,32.3292,32.3839,32.3213,32.3683,92200.0
2009-08-14 14:50:00,41.4,41.4,41.3,41.32,107100.0,32.3761,32.3761,32.2979,32.3135,107100.0
2009-08-14 15:00:00,41.33,41.39,41.33,41.35,79700.0,32.3213,32.3683,32.3213,32.337,79700.0
2009-08-14 15:10:00,41.36,41.37,41.31,41.37,67200.0,32.3448,32.3526,32.3057,32.3526,67200.0
2009-08-14 15:20:00,41.37,41.41,41.26,41.3,79100.0,32.3526,32.3839,32.2666,32.2979,79100.0
2009-08-14 15:30:00,41.29,41.44,41.29,41.42,88500.0,32.2901,32.4074,32.2901,32.3917,88500.0
2009-08-14 15:40:00,41.42,41.49,41.37,41.42,114800.0,32.3917,32.4465,32.3526,32.3917,114800.0
2009-08-14 15:50:00,41.42,41.56,41.35,41.49,209600.0,32.3917,32.5012,32.337,32.4465,209600.0
2009-08-17 09:30:00,39.63,39.71,39.36,39.52,269000.0,30.9919,31.0544,30.7807,30.9059,269000.0
2009-08-17 09:40:00,39.51,39.63,39.43,39.47,146500.0,30.898,30.9919,30.8355,30.8668,146500.0
2009-08-17 09:50:00,39.45,39.52,39.43,39.49,156800.0,30.8511,30.9059,30.8355,30.8824,156800.0
2009-08-17 10:00:00,39.47,39.52,39.39,39.41,102900.0,30.8668,30.9059,30.8042,30.8198,102900.0
2009-08-17 10:10:00,39.43,39.45,39.32,39.38,106800.0,30.8355,30.8511,30.7495,30.7964,106800.0
2009-08-17 10:20:00,39.36,39.41,39.31,39.38,119500.0,30.7807,30.8198,30.7416,30.7964,119500.0
2009-08-17 10:30:00,39.37,39.38,39.31,39.34,47700.0,30.7886,30.7964,30.7416,30.7651,47700.0
2009-08-17 10:40:00,39.34,39.38,39.32,39.35,126100.0,30.7651,30.7964,30.7495,30.7729,126100.0
2009-08-17 10:50:00,39.36,39.36,39.31,39.33,48900.0,30.7807,30.7807,30.7416,30.7573,48900.0
2009-08-17 11:00:00,39.33,39.38,39.28,39.29,161900.0,30.7573,30.7964,30.7182,30.726,161900.0
2009-08-17 11:10:00,39.29,39.4,39.28,39.34,171900.0,30.726,30.812,30.7182,30.7651,171900.0
2009-08-17 11:20:00,39.36,39.47,39.34,39.42,141200.0,30.7807,30.8668,30.7651,30.8277,141200.0
2009-08-17 11:30:00,39.43,39.44,39.39,39.41,64200.0,30.8355,30.8433,30.8042,30.8198,64200.0
2009-08-17 11:40:00,39.41,39.41,39.36,39.38,96000.0,30.8198,30.8198,30.7807,30.7964,96000.0
2009-08-17 11:50:00,39.38,39.51,39.38,39.47,46500.0,30.7964,30.898,30.7964,30.8668,46500.0
2009-08-17 12:00:00,39.47,39.49,39.44,39.44,61800.0,30.8668,30.8824,30.8433,30.8433,61800.0
2009-08-17 12:10:00,39.44,39.47,39.41,39.41,55700.0,30.8433,30.8668,30.8198,30.8198,55700.0
2009-08-17 12:20:00,39.41,39.42,39.39,39.42,14400.0,30.8198,30.8277,30.8042,30.8277,14400.0
2009-08-17 12:30:00,39.4,39.42,39.36,39.4,328100.0,30.812,30.8277,30.7807,30.812,328100.0
2009-08-17 12:40:00,39.4,39.42,39.39,39.42,49100.0,30.812,30.8277,30.8042,30.8277,49100.0
2009-08-17 12:50:00,39.42,39.43,39.41,39.43,30100.0,30.8277,30.8355,30.8198,30.8355,30100.0
2009-08-17 13:00:00,39.43,39.43,39.39,39.42,62500.0,30.8355,30.8355,30.8042,30.8277,62500.0
2009-08-17 13:10:00,39.42,39.45,39.37,39.39,53700.0,30.8277,30.8511,30.7886,30.8042,53700.0
2009-08-17 13:20:00,39.39,39.41,39.35,39.41,27900.0,30.8042,30.8198,30.7729,30.8198,27900.0
2009-08-17 13:30:00,39.4,39.4,39.35,39.36,38600.0,30.812,30.812,30.7729,30.7807,38600.0
2009-08-17 13:40:00,39.37,39.44,39.31,39.41,63000.0,30.7886,30.8433,30.7416,30.8198,63000.0
2009-08-17 13:50:00,39.41,39.46,39.38,39.45,27200.0,30.8198,30.8589,30.7964,30.8511,27200.0
2009-08-17 14:00:00,39.45,39.46,39.42,39.45,36900.0,30.8511,30.8589,30.8277,30.8511,36900.0
2009-08-17 14:10:00,39.46,39.53,39.46,39.53,52500.0,30.8589,30.9137,30.8589,30.9137,52500.0
2009-08-17 14:20:00,39.53,39.54,39.49,39.52,35900.0,30.9137,30.9215,30.8824,30.9059,35900.0
2009-08-17 14:30:00,39.53,39.57,39.52,39.56,49500.0,30.9137,30.945,30.9059,30.9371,49500.0
2009-08-17 14:40:00,39.56,39.56,39.46,39.46,102200.0,30.9371,30.9371,30.8589,30.8589,102200.0
2009-08-17 14:50:00,39.46,39.55,39.45,39.49,90300.0,30.8589,30.9293,30.8511,30.8824,90300.0
2009-08-17 15:00:00,39.49,39.54,39.47,39.48,90000.0,30.8824,30.9215,30.8668,30.8746,90000.0
2009-08-17 15:10:00,39.49,39.49,39.44,39.47,55000.0,30.8824,30.8824,30.8433,30.8668,55000.0
2009-08-17 15:20:00,39.47,39.48,39.34,39.41,113700.0,30.8668,30.8746,30.7651,30.8198,113700.0
2009-08-17 15:30:00,39.4,39.4,39.31,39.34,288600.0,30.812,30.812,30.7416,30.7651,288600.0
2009-08-17 15:40:00,39.33,39.33,39.16,39.17,350800.0,30.7573,30.7573,30.6243,30.6321,350800.0
2009-08-17 15:50:00,39.16,39.28,39.15,39.19,727500.0,30.6243,30.7182,30.6165,30.6478,727500.0
2009-08-18 09:30:00,40.38,40.49,40.3,40.32,162800.0,31.5784,31.6644,31.5158,31.5315,162800.0
2009-08-18 09:40:00,40.32,40.39,40.17,40.19,71900.0,31.5315,31.5862,31.4142,31.4298,71900.0
2009-08-18 09:50:00,40.19,40.24,40.12,40.14,119500.0,31.4298,31.4689,31.3751,31.3907,119500.0
2009-08-18 10:00:00,40.13,40.34,40.13,40.25,151500.0,31.3829,31.5471,31.3829,31.4767,151500.0
2009-08-18 10:10:00,40.25,40.32,40.21,40.24,92300.0,31.4767,31.5315,31.4455,31.4689,92300.0
2009-08-18 10:20:00,40.23,40.27,40.17,40.18,64600.0,31.4611,31.4924,31.4142,31.422,64600.0
2009-08-18 10:30:00,40.18,40.21,40.15,40.2,67800.0,31.422,31.4455,31.3985,31.4376,67800.0
2009-08-18 10:40:00,40.21,40.21,40.16,40.17,62800.0,31.4455,31.4455,31.4064,31.4142,62800.0
2009-08-18 10:50:00,40.18,40.18,40.15,40.17,27900.0,31.422,31.422,31.3985,31.4142,27900.0
2009-08-18 11:00:00,40.17,40.23,40.16,40.22,90800.0,31.4142,31.4611,31.4064,31.4533,90800.0
2009-08-18 11:10:00,40.24,40.27,40.19,40.2,78100.0,31.4689,31.4924,31.4298,31.4376,78100.0
2009-08-18 11:20:00,40.2,40.24,40.18,40.24,40200.0,31.4376,31.4689,31.422,31.4689,40200.0
2009-08-18 11:30:00,40.24,40.4,40.23,40.39,50100.0,31.4689,31.594,31.4611,31.5862,50100.0
2009-08-18 11:40:00,40.39,40.39,40.34,40.36,18000.0,31.5862,31.5862,31.5471,31.5628,18000.0
2009-08-18 11:50:00,40.36,40.4,40.36,40.38,47800.0,31.5628,31.594,31.5628,31.5784,47800.0
2009-08-18 12:00:00,40.39,40.4,40.37,40.39,24100.0,31.5862,31.594,31.5706,31.5862,24100.0
2009-08-18 12:10:00,40.4,40.43,40.39,40.42,68700.0,31.594,31.6175,31.5862,31.6097,68700.0
2009-08-18 12:20:00,40.41,40.46,40.41,40.44,45300.0,31.6019,31.641,31.6019,31.6253,45300.0
2009-08-18 12:30:00,40.44,40.46,40.42,40.42,23700.0,31.6253,31.641,31.6097,31.6097,23700.0
2009-08-18 12:40:00,40.42,40.47,40.42,40.45,12700.0,31.6097,31.6488,31.6097,31.6331,12700.0
2009-08-18 12:50:00,40.45,40.46,40.41,40.41,15000.0,31.6331,31.641,31.6019,31.6019,15000.0
2009-08-18 13:00:00,40.41,40.46,40.4,40.44,65000.0,31.6019,31.641,31.594,31.6253,65000.0
2009-08-18 13:10:00,40.44,40.44,40.34,40.36,54200.0,31.6253,31.6253,31.5471,31.5628,54200.0
2009-08-18 13:20:00,40.37,40.41,40.36,40.41,15000.0,31.5706,31.6019,31.5628,31.6019,15000.0
2009-08-18 13:30:00,40.41,40.45,40.36,40.39,144300.0,31.6019,31.6331,31.5628,31.5862,144300.0
2009-08-18 13:40:00,40.38,40.41,40.36,40.41,41800.0,31.5784,31.6019,31.5628,31.6019,41800.0
2009-08-18 13:50:00,40.41,40.42,40.4,40.42,11900.0,31.6019,31.6097,31.594,31.6097,11900.0
2009-08-18 14:00:00,40.41,40.44,40.41,40.44,13100.0,31.6019,31.6253,31.6019,31.6253,13100.0
2009-08-18 14:10:00,40.43,40.47,40.43,40.45,12800.0,31.6175,31.6488,31.6175,31.6331,12800.0
2009-08-18 14:20:00,40.45,40.48,40.43,40.47,34900.0,31.6331,31.6566,31.6175,31.6488,34900.0
2009-08-18 14:30:00,40.48,40.5,40.38,40.4,19700.0,31.6566,31.6722,31.5784,31.594,19700.0
2009-08-18 14:40:00,40.41,40.44,40.38,40.4,17200.0,31.6019,31.6253,31.5784,31.594,17200.0
2009-08-18 14:50:00,40.41,40.44,40.37,40.39,16300.0,31.6019,31.6253,31.5706,31.5862,16300.0
2009-08-18 15:00:00,40.39,40.44,40.38,40.42,26300.0,31.5862,31.6253,31.5784,31.6097,26300.0
2009-08-18 15:10:00,40.44,40.45,40.4,40.43,38400.0,31.6253,31.6331,31.594,31.6175,38400.0
2009-08-18 15:20:00,40.42,40.45,40.4,40.42,66000.0,31.6097,31.6331,31.594,31.6097,66000.0
2009-08-18 15:30:00,40.42,40.43,40.4,40.42,63600.0,31.6097,31.6175,31.594,31.6097,63600.0
2009-08-18 15:40:00,40.41,40.51,40.41,40.45,111900.0,31.6019,31.6801,31.6019,31.6331,111900.0
2009-08-18 15:50:00,40.46,40.53,40.31,40.46,454200.0,31.641,31.6957,31.5237,31.641,454200.0
2009-08-19 09:30:00,39.84,40.08,39.84,40.07,89200.0,31.1561,31.3438,31.1561,31.336,89200.0
2009-08-19 09:40:00,40.07,40.17,40.04,40.06,138400.0,31.336,31.4142,31.3125,31.3282,138400.0
2009-08-19 09:50:00,40.08,40.16,40.06,40.07,219400.0,31.3438,31.4064,31.3282,31.336,219400.0
2009-08-19 10:00:00,40.08,40.24,40.08,40.21,83700.0,31.3438,31.4689,31.3438,31.4455,83700.0
2009-08-19 10:10:00,40.21,40.23,40.05,40.09,66000.0,31.4455,31.4611,31.3203,31.3516,66000.0
2009-08-19 10:20:00,40.1,40.14,40.04,40.1,108000.0,31.3594,31.3907,31.3125,31.3594,108000.0
2009-08-19 10:30:00,40.1,40.28,40.1,40.21,55100.0,31.3594,31.5002,31.3594,31.4455,55100.0
2009-08-19 10:40:00,40.2,40.25,40.13,40.14,58600.0,31.4376,31.4767,31.3829,31.3907,58600.0
2009-08-19 10:50:00,40.15,40.2,40.15,40.19,13800.0,31.3985,31.4376,31.3985,31.4298,13800.0
2009-08-19 11:00:00,40.17,40.27,40.15,40.23,56900.0,31.4142,31.4924,31.3985,31.4611,56900.0
2009-08-19 11:10:00,40.22,40.22,40.16,40.19,130900.0,31.4533,31.4533,31.4064,31.4298,130900.0
2009-08-19 11:20:00,40.19,40.21,40.16,40.18,31300.0,31.4298,31.4455,31.4064,31.422,31300.0
2009-08-19 11:30:00,40.2,40.21,40.13,40.16,18000.0,31.4376,31.4455,31.3829,31.4064,18000.0
2009-08-19 11:40:00,40.16,40.24,40.15,40.24,10600.0,31.4064,31.4689,31.3985,31.4689,10600.0
2009-08-19 11:50:00,40.25,40.53,40.25,40.48,51100.0,31.4767,31.6957,31.4767,31.6566,51100.0
2009-08-19 12:00:00,40.47,40.58,40.43,40.57,80900.0,31.6488,31.7348,31.6175,31.727,80900.0
2009-08-19 12:10:00,40.56,40.63,40.49,40.51,49800.0,31.7192,31.7739,31.6644,31.6801,49800.0
2009-08-19 12:20:00,40.51,40.54,40.49,40.54,17200.0,31.6801,31.7035,31.6644,31.7035,17200.0
2009-08-19 12:30:00,40.54,40.58,40.51,40.57,24500.0,31.7035,31.7348,31.6801,31.727,24500.0
2009-08-19 12:40:00,40.58,40.58,40.5,40.5,22100.0,31.7348,31.7348,31.6722,31.6722,22100.0
2009-08-19 12:50:00,40.5,40.6,40.5,40.57,26500.0,31.6722,31.7505,31.6722,31.727,26500.0
2009-08-19 13:00:00,40.57,40.59,40.54,40.59,18400.0,31.727,31.7426,31.7035,31.7426,18400.0
2009-08-19 13:10:00,40.58,40.63,40.57,40.58,31000.0,31.7348,31.7739,31.727,31.7348,31000.0
2009-08-19 13:20:00,40.57,40.6,40.57,40.58,22900.0,31.727,31.7505,31.727,31.7348,22900.0
2009-08-19 13:30:00,40.58,40.63,40.56,40.62,65200.0,31.7348,31.7739,31.7192,31.7661,65200.0
2009-08-19 13:40:00,40.62,40.65,40.6,40.65,19100.0,31.7661,31.7896,31.7505,31.7896,19100.0
2009-08-19 13:50:00,40.65,40.67,40.62,40.65,35200.0,31.7896,31.8052,31.7661,31.7896,35200.0
2009-08-19 14:00:00,40.66,40.66,40.6,40.61,21400.0,31.7974,31.7974,31.7505,31.7583,21400.0
2009-08-19 14:10:00,40.62,40.63,40.58,40.58,18500.0,31.7661,31.7739,31.7348,31.7348,18500.0
2009-08-19 14:20:00,40.58,40.61,40.56,40.58,24200.0,31.7348,31.7583,31.7192,31.7348,24200.0
2009-08-19 14:30:00,40.58,40.59,40.54,40.58,53300.0,31.7348,31.7426,31.7035,31.7348,53300.0
2009-08-19 14:40:00,40.57,40.61,40.53,40.53,81900.0,31.727,31.7583,31.6957,31.6957,81900.0
2009-08-19 14:50:00,40.53,40.6,40.51,40.58,29900.0,31.6957,31.7505,31.6801,31.7348,29900.0
2009-08-19 15:00:00,40.58,40.58,40.46,40.48,53700.0,31.7348,31.7348,31.641,31.6566,53700.0
2009-08-19 15:10:00,40.49,40.5,40.42,40.48,93500.0,31.6644,31.6722,31.6097,31.6566,93500.0
2009-08-19 15:20:00,40.49,40.51,40.47,40.51,40200.0,31.6644,31.6801,31.6488,31.6801,40200.0
2009-08-19 15:30:00,40.51,40.54,40.44,40.54,62300.0,31.6801,31.7035,31.6253,31.7035,62300.0
2009-08-19 15:40:00,40.54,40.57,40.49,40.5,121000.0,31.7035,31.727,31.6644,31.6722,121000.0
2009-08-19 15:50:00,40.5,40.61,40.5,40.6,149000.0,31.6722,31.7583,31.6722,31.7505,149000.0
2009-08-20 09:30:00,41.0,41.25,41.0,41.24,110200.0,32.0633,32.2588,32.0633,32.251,110200.0
2009-08-20 09:40:00,41.25,41.31,41.22,41.29,92900.0,32.2588,32.3057,32.2353,32.2901,92900.0
2009-08-20 09:50:00,41.29,41.4,41.26,41.38,69900.0,32.2901,32.3761,32.2666,32.3604,69900.0
2009-08-20 10:00:00,41.41,41.44,41.31,41.35,108100.0,32.3839,32.4074,32.3057,32.337,108100.0
2009-08-20 10:10:00,41.36,41.39,41.32,41.38,100600.0,32.3448,32.3683,32.3135,32.3604,100600.0
2009-08-20 10:20:00,41.37,41.42,41.36,41.41,40500.0,32.3526,32.3917,32.3448,32.3839,40500.0
2009-08-20 10:30:00,41.41,41.47,41.37,41.46,60400.0,32.3839,32.4308,32.3526,32.423,60400.0
2009-08-20 10:40:00,41.45,41.49,41.41,41.43,100400.0,32.4152,32.4465,32.3839,32.3995,100400.0
2009-08-20 10:50:00,41.43,41.45,41.42,41.44,73700.0,32.3995,32.4152,32.3917,32.4074,73700.0
2009-08-20 11:00:00,41.45,41.47,41.42,41.43,38800.0,32.4152,32.4308,32.3917,32.3995,38800.0
2009-08-20 11:10:00,41.43,41.44,41.4,41.43,56000.0,32.3995,32.4074,32.3761,32.3995,56000.0
2009-08-20 11:20:00,41.43,41.46,41.41,41.46,26300.0,32.3995,32.423,32.3839,32.423,26300.0
2009-08-20 11:30:00,41.47,41.48,41.4,41.42,37400.0,32.4308,32.4386,32.3761,32.3917,37400.0
2009-08-20 11:40:00,41.42,41.46,41.42,41.43,23200.0,32.3917,32.423,32.3917,32.3995,23200.0
2009-08-20 11:50:00,41.43,41.49,41.43,41.46,29300.0,32.3995,32.4465,32.3995,32.423,29300.0
2009-08-20 12:00:00,41.46,41.51,41.46,41.51,23300.0,32.423,32.4621,32.423,32.4621,23300.0
2009-08-20 12:10:00,41.51,41.51,41.48,41.5,19800.0,32.4621,32.4621,32.4386,32.4543,19800.0
2009-08-20 12:20:00,41.49,41.49,41.45,41.47,19100.0,32.4465,32.4465,32.4152,32.4308,19100.0
2009-08-20 12:30:00,41.47,41.49,41.46,41.49,8400.0,32.4308,32.4465,32.423,32.4465,8400.0
2009-08-20 12:40:00,41.49,41.55,41.47,41.53,19500.0,32.4465,32.4934,32.4308,32.4777,19500.0
2009-08-20 12:50:00,41.53,41.55,41.5,41.54,21800.0,32.4777,32.4934,32.4543,32.4856,21800.0
2009-08-20 13:00:00,41.54,41.56,41.53,41.54,11100.0,32.4856,32.5012,32.4777,32.4856,11100.0
2009-08-20 13:10:00,41.54,41.55,41.52,41.52,18800.0,32.4856,32.4934,32.4699,32.4699,18800.0
2009-08-20 13:20:00,41.52,41.56,41.51,41.56,13400.0,32.4699,32.5012,32.4621,32.5012,13400.0
2009-08-20 13:30:00,41.56,41.58,41.53,41.53,24900.0,32.5012,32.5168,32.4777,32.4777,24900.0
2009-08-20 13:40:00,41.53,41.57,41.5,41.52,37600.0,32.4777,32.509,32.4543,32.4699,37600.0
2009-08-20 13:50:00,41.53,41.56,41.51,41.56,43100.0,32.4777,32.5012,32.4621,32.5012,43100.0
2009-08-20 14:00:00,41.56,41.64,41.56,41.61,46600.0,32.5012,32.5638,32.5012,32.5403,46600.0
2009-08-20 14:10:00,41.62,41.63,41.6,41.6,28200.0,32.5481,32.5559,32.5325,32.5325,28200.0
2009-08-20 14:20:00,41.6,41.6,41.56,41.56,32800.0,32.5325,32.5325,32.5012,32.5012,32800.0
2009-08-20 14:30:00,41.56,41.58,41.53,41.58,75700.0,32.5012,32.5168,32.4777,32.5168,75700.0
2009-08-20 14:40:00,41.57,41.57,41.51,41.53,26400.0,32.509,32.509,32.4621,32.4777,26400.0
2009-08-20 14:50:00,41.53,41.58,41.53,41.56,31000.0,32.4777,32.5168,32.4777,32.5012,31000.0
2009-08-20 15:00:00,41.56,41.67,41.56,41.65,91100.0,32.5012,32.5872,32.5012,32.5716,91100.0
2009-08-20 15:10:00,41.66,41.71,41.63,41.7,96400.0,32.5794,32.6185,32.5559,32.6107,96400.0
2009-08-20 15:20:00,41.71,41.85,41.7,41.83,132100.0,32.6185,32.728,32.6107,32.7123,132100.0
2009-08-20 15:30:00,41.84,41.94,41.84,41.85,110400.0,32.7202,32.7984,32.7202,32.728,110400.0
2009-08-20 15:40:00,41.84,41.88,41.78,41.79,131500.0,32.7202,32.7515,32.6732,32.6811,131500.0
2009-08-20 15:50:00,41.78,41.81,41.68,41.68,216200.0,32.6732,32.6967,32.595,32.595,216200.0
2009-08-21 09:30:00,41.99,42.04,41.84,42.02,102900.0,32.8375,32.8766,32.7202,32.8609,102900.0
2009-08-21 09:40:00,41.99,42.04,41.88,41.88,97900.0,32.8375,32.8766,32.7515,32.7515,97900.0
2009-08-21 09:50:00,41.88,42.08,41.84,42.08,127500.0,32.7515,32.9079,32.7202,32.9079,127500.0
2009-08-21 10:00:00,42.08,42.3,42.08,42.23,99400.0,32.9079,33.0799,32.9079,33.0252,99400.0
2009-08-21 10:10:00,42.23,42.3,42.18,42.24,119800.0,33.0252,33.0799,32.9861,33.033,119800.0
2009-08-21 10:20:00,42.24,42.28,42.2,42.21,70600.0,33.033,33.0643,33.0017,33.0095,70600.0
2009-08-21 10:30:00,42.21,42.25,42.2,42.23,41100.0,33.0095,33.0408,33.0017,33.0252,41100.0
2009-08-21 10:40:00,42.23,42.24,42.11,42.11,75900.0,33.0252,33.033,32.9313,32.9313,75900.0
2009-08-21 10:50:00,42.11,42.11,42.03,42.08,68400.0,32.9313,32.9313,32.8688,32.9079,68400.0
2009-08-21 11:00:00,42.08,42.1,42.06,42.1,64500.0,32.9079,32.9235,32.8922,32.9235,64500.0
2009-08-21 11:10:00,42.1,42.1,42.06,42.06,48500.0,32.9235,32.9235,32.8922,32.8922,48500.0
2009-08-21 11:20:00,42.07,42.14,42.06,42.13,40700.0,32.9,32.9548,32.8922,32.947,40700.0
2009-08-21 11:30:00,42.13,42.15,42.11,42.14,28200.0,32.947,32.9626,32.9313,32.9548,28200.0
2009-08-21 11:40:00,42.14,42.2,42.14,42.19,29700.0,32.9548,33.0017,32.9548,32.9939,29700.0
2009-08-21 11:50:00,42.2,42.21,42.18,42.19,33900.0,33.0017,33.0095,32.9861,32.9939,33900.0
2009-08-21 12:00:00,42.2,42.21,42.16,42.18,24500.0,33.0017,33.0095,32.9704,32.9861,24500.0
2009-08-21 12:10:00,42.18,42.19,42.16,42.19,51300.0,32.9861,32.9939,32.9704,32.9939,51300.0
2009-08-21 12:20:00,42.2,42.22,42.18,42.2,33700.0,33.0017,33.0173,32.9861,33.0017,33700.0
2009-08-21 12:30:00,42.21,42.23,42.16,42.17,14500.0,33.0095,33.0252,32.9704,32.9782,14500.0
2009-08-21 12:40:00,42.16,42.2,42.16,42.19,19100.0,32.9704,33.0017,32.9704,32.9939,19100.0
2009-08-21 12:50:00,42.2,42.2,42.14,42.18,18800.0,33.0017,33.0017,32.9548,32.9861,18800.0
2009-08-21 13:00:00,42.18,42.2,42.17,42.2,24400.0,32.9861,33.0017,32.9782,33.0017,24400.0
2009-08-21 13:10:00,42.21,42.21,42.17,42.19,18700.0,33.0095,33.0095,32.9782,32.9939,18700.0
2009-08-21 13:20:00,42.18,42.22,42.16,42.21,33400.0,32.9861,33.0173,32.9704,33.0095,33400.0
2009-08-21 13:30:00,42.21,42.21,42.15,42.2,65400.0,33.0095,33.0095,32.9626,33.0017,65400.0
2009-08-21 13:40:00,42.19,42.2,42.14,42.14,45900.0,32.9939,33.0017,32.9548,32.9548,45900.0
2009-08-21 13:50:00,42.15,42.17,42.13,42.14,13100.0,32.9626,32.9782,32.947,32.9548,13100.0
2009-08-21 14:00:00,42.12,42.18,42.11,42.16,17100.0,32.9391,32.9861,32.9313,32.9704,17100.0
2009-08-21 14:10:00,42.17,42.2,42.15,42.17,43600.0,32.9782,33.0017,32.9626,32.9782,43600.0
2009-08-21 14:20:00,42.18,42.19,42.15,42.17,25400.0,32.9861,32.9939,32.9626,32.9782,25400.0
2009-08-21 14:30:00,42.16,42.2,42.16,42.19,18100.0,32.9704,33.0017,32.9704,32.9939,18100.0
2009-08-21 14:40:00,42.16,42.17,42.15,42.17,14000.0,32.9704,32.9782,32.9626,32.9782,14000.0
2009-08-21 14:50:00,42.16,42.18,42.13,42.18,61700.0,32.9704,32.9861,32.947,32.9861,61700.0
2009-08-21 15:00:00,42.17,42.24,42.17,42.24,22700.0,32.9782,33.033,32.9782,33.033,22700.0
2009-08-21 15:10:00,42.24,42.37,42.24,42.32,46400.0,33.033,33.1346,33.033,33.0955,46400.0
2009-08-21 15:20:00,42.32,42.32,42.28,42.29,44800.0,33.0955,33.0955,33.0643,33.0721,44800.0
2009-08-21 15:30:00,42.29,42.31,42.22,42.26,62600.0,33.0721,33.0877,33.0173,33.0486,62600.0
2009-08-21 15:40:00,42.28,42.32,42.24,42.31,172600.0,33.0643,33.0955,33.033,33.0877,172600.0
2009-08-21 15:50:00,42.32,42.43,42.23,42.36,230600.0,33.0955,33.1816,33.0252,33.1268,230600.0
2009-08-24 09:30:00,42.86,42.94,42.5,42.85,193000.0,33.5178,33.5804,33.2363,33.51,193000.0
2009-08-24 09:40:00,42.84,42.86,42.72,42.75,109200.0,33.5022,33.5178,33.4084,33.4318,109200.0
2009-08-24 09:50:00,42.75,42.83,42.69,42.79,59200.0,33.4318,33.4944,33.3849,33.4631,59200.0
2009-08-24 10:00:00,42.78,42.84,42.73,42.82,135500.0,33.4553,33.5022,33.4162,33.4866,135500.0
2009-08-24 10:10:00,42.83,42.89,42.8,42.87,99900.0,33.4944,33.5413,33.4709,33.5257,99900.0
2009-08-24 10:20:00,42.87,42.94,42.86,42.93,86500.0,33.5257,33.5804,33.5178,33.5726,86500.0
2009-08-24 10:30:00,42.93,42.96,42.89,42.9,73700.0,33.5726,33.596,33.5413,33.5491,73700.0
2009-08-24 10:40:00,42.9,42.96,42.88,42.91,53500.0,33.5491,33.596,33.5335,33.5569,53500.0
2009-08-24 10:50:00,42.9,42.95,42.89,42.92,76500.0,33.5491,33.5882,33.5413,33.5648,76500.0
2009-08-24 11:00:00,42.92,42.96,42.9,42.94,60600.0,33.5648,33.596,33.5491,33.5804,60600.0
2009-08-24 11:10:00,42.94,42.95,42.88,42.89,46100.0,33.5804,33.5882,33.5335,33.5413,46100.0
2009-08-24 11:20:00,42.9,42.9,42.87,42.88,27100.0,33.5491,33.5491,33.5257,33.5335,27100.0
2009-08-24 11:30:00,42.87,42.88,42.86,42.87,16300.0,33.5257,33.5335,33.5178,33.5257,16300.0
2009-08-24 11:40:00,42.87,42.88,42.87,42.88,33900.0,33.5257,33.5335,33.5257,33.5335,33900.0
2009-08-24 11:50:00,42.88,42.88,42.85,42.85,27400.0,33.5335,33.5335,33.51,33.51,27400.0
2009-08-24 12:00:00,42.84,42.86,42.82,42.82,34300.0,33.5022,33.5178,33.4866,33.4866,34300.0
2009-08-24 12:10:00,42.84,42.84,42.81,42.82,35100.0,33.5022,33.5022,33.4787,33.4866,35100.0
2009-08-24 12:20:00,42.82,42.83,42.81,42.81,21400.0,33.4866,33.4944,33.4787,33.4787,21400.0
2009-08-24 12:30:00,42.81,42.83,42.79,42.82,15300.0,33.4787,33.4944,33.4631,33.4866,15300.0
2009-08-24 12:40:00,42.82,42.84,42.81,42.83,14500.0,33.4866,33.5022,33.4787,33.4944,14500.0
2009-08-24 12:50:00,42.83,42.86,42.79,42.79,14600.0,33.4944,33.5178,33.4631,33.4631,14600.0
2009-08-24 13:00:00,42.78,42.79,42.67,42.69,48100.0,33.4553,33.4631,33.3693,33.3849,48100.0
2009-08-24 13:10:00,42.68,42.72,42.64,42.68,58600.0,33.3771,33.4084,33.3458,33.3771,58600.0
2009-08-24 13:20:00,42.68,42.68,42.51,42.51,63400.0,33.3771,33.3771,33.2441,33.2441,63400.0
2009-08-24 13:30:00,42.5,42.63,42.5,42.63,30400.0,33.2363,33.338,33.2363,33.338,30400.0
2009-08-24 13:40:00,42.63,42.69,42.62,42.67,55200.0,33.338,33.3849,33.3302,33.3693,55200.0
2009-08-24 13:50:00,42.67,42.68,42.61,42.61,21000.0,33.3693,33.3771,33.3223,33.3223,21000.0
2009-08-24 14:00:00,42.6,42.62,42.57,42.59,21000.0,33.3145,33.3302,33.2911,33.3067,21000.0
2009-08-24 14:10:00,42.59,42.65,42.58,42.63,24100.0,33.3067,33.3536,33.2989,33.338,24100.0
2009-08-24 14:20:00,42.62,42.63,42.57,42.59,22000.0,33.3302,33.338,33.2911,33.3067,22000.0
2009-08-24 14:30:00,42.59,42.94,42.55,42.6,108700.0,33.3067,33.5804,33.2754,33.3145,108700.0
2009-08-24 14:40:00,42.59,42.6,42.54,42.54,36600.0,33.3067,33.3145,33.2676,33.2676,36600.0
2009-08-24 14:50:00,42.54,42.57,42.54,42.56,40400.0,33.2676,33.2911,33.2676,33.2832,40400.0
2009-08-24 15:00:00,42.57,42.57,42.44,42.44,36300.0,33.2911,33.2911,33.1894,33.1894,36300.0
2009-08-24 15:10:00,42.44,42.51,42.44,42.46,40200.0,33.1894,33.2441,33.1894,33.205,40200.0
2009-08-24 15:20:00,42.45,42.59,42.43,42.57,71600.0,33.1972,33.3067,33.1816,33.2911,71600.0
2009-08-24 15:30:00,42.58,42.64,42.55,42.55,70200.0,33.2989,33.3458,33.2754,33.2754,70200.0
2009-08-24 15:40:00,42.56,42.62,42.5,42.53,60000.0,33.2832,33.3302,33.2363,33.2598,60000.0
2009-08-24 15:50:00,42.53,42.69,42.48,42.64,271700.0,33.2598,33.3849,33.2207,33.3458,271700.0
2009-08-25 09:30:00,42.5,42.72,42.33,42.6,84300.0,33.2363,33.4084,33.1034,33.3145,84300.0
2009-08-25 09:40:00,42.59,42.7,42.56,42.68,118900.0,33.3067,33.3927,33.2832,33.3771,118900.0
2009-08-25 09:50:00,42.66,42.83,42.66,42.77,100700.0,33.3614,33.4944,33.3614,33.4475,100700.0
2009-08-25 10:00:00,42.78,42.96,42.77,42.82,300700.0,33.4553,33.596,33.4475,33.4866,300700.0
2009-08-25 10:10:00,42.82,42.84,42.49,42.54,113700.0,33.4866,33.5022,33.2285,33.2676,113700.0
2009-08-25 10:20:00,42.55,42.66,42.55,42.6,74800.0,33.2754,33.3614,33.2754,33.3145,74800.0
2009-08-25 10:30:00,42.57,42.66,42.54,42.62,69400.0,33.2911,33.3614,33.2676,33.3302,69400.0
2009-08-25 10:40:00,42.63,42.68,42.61,42.61,31800.0,33.338,33.3771,33.3223,33.3223,31800.0
2009-08-25 10:50:00,42.6,42.69,42.6,42.67,46800.0,33.3145,33.3849,33.3145,33.3693,46800.0
2009-08-25 11:00:00,42.69,42.73,42.65,42.65,30800.0,33.3849,33.4162,33.3536,33.3536,30800.0
2009-08-25 11:10:00,42.65,42.69,42.65,42.67,20800.0,33.3536,33.3849,33.3536,33.3693,20800.0
2009-08-25 11:20:00,42.66,42.71,42.64,42.68,34600.0,33.3614,33.4005,33.3458,33.3771,34600.0
2009-08-25 11:30:00,42.68,42.71,42.67,42.7,56000.0,33.3771,33.4005,33.3693,33.3927,56000.0
2009-08-25 11:40:00,42.7,42.74,42.69,42.71,55200.0,33.3927,33.424,33.3849,33.4005,55200.0
2009-08-25 11:50:00,42.7,42.72,42.68,42.7,30600.0,33.3927,33.4084,33.3771,33.3927,30600.0
2009-08-25 12:00:00,42.71,42.72,42.68,42.71,14500.0,33.4005,33.4084,33.3771,33.4005,14500.0
2009-08-25 12:10:00,42.72,42.73,42.71,42.72,13300.0,33.4084,33.4162,33.4005,33.4084,13300.0
2009-08-25 12:20:00,42.72,42.8,42.71,42.78,36900.0,33.4084,33.4709,33.4005,33.4553,36900.0
2009-08-25 12:30:00,42.79,42.83,42.75,42.76,48900.0,33.4631,33.4944,33.4318,33.4396,48900.0
2009-08-25 12:40:00,42.76,42.77,42.7,42.7,33100.0,33.4396,33.4475,33.3927,33.3927,33100.0
2009-08-25 12:50:00,42.7,42.71,42.58,42.59,51100.0,33.3927,33.4005,33.2989,33.3067,51100.0
2009-08-25 13:00:00,42.58,42.63,42.58,42.6,17700.0,33.2989,33.338,33.2989,33.3145,17700.0
2009-08-25 13:10:00,42.61,42.63,42.56,42.58,39300.0,33.3223,33.338,33.2832,33.2989,39300.0
2009-08-25 13:20:00,42.58,42.6,42.51,42.52,70900.0,33.2989,33.3145,33.2441,33.252,70900.0
2009-08-25 13:30:00,42.52,42.56,42.44,42.5,138400.0,33.252,33.2832,33.1894,33.2363,138400.0
2009-08-25 13:40:00,42.5,42.52,42.46,42.49,47000.0,33.2363,33.252,33.205,33.2285,47000.0
2009-08-25 13:50:00,42.49,42.54,42.46,42.49,93200.0,33.2285,33.2676,33.205,33.2285,93200.0
2009-08-25 14:00:00,42.49,42.52,42.48,42.48,22500.0,33.2285,33.252,33.2207,33.2207,22500.0
2009-08-25 14:10:00,42.48,42.54,42.46,42.53,25100.0,33.2207,33.2676,33.205,33.2598,25100.0
2009-08-25 14:20:00,42.53,42.55,42.46,42.5,55300.0,33.2598,33.2754,33.205,33.2363,55300.0
2009-08-25 14:30:00,42.49,42.52,42.37,42.4,64100.0,33.2285,33.252,33.1346,33.1581,64100.0
2009-08-25 14:40:00,42.4,42.43,42.36,42.41,48100.0,33.1581,33.1816,33.1268,33.1659,48100.0
2009-08-25 14:50:00,42.42,42.49,42.41,42.49,49200.0,33.1737,33.2285,33.1659,33.2285,49200.0
2009-08-25 15:00:00,42.5,42.57,42.47,42.51,63700.0,33.2363,33.2911,33.2128,33.2441,63700.0
2009-08-25 15:10:00,42.51,42.54,42.45,42.46,27700.0,33.2441,33.2676,33.1972,33.205,27700.0
2009-08-25 15:20:00,42.45,42.52,42.43,42.43,34500.0,33.1972,33.252,33.1816,33.1816,34500.0
2009-08-25 15:30:00,42.44,42.44,42.34,42.38,75500.0,33.1894,33.1894,33.1112,33.1425,75500.0
2009-08-25 15:40:00,42.38,42.4,42.28,42.29,153000.0,33.1425,33.1581,33.0643,33.0721,153000.0
2009-08-25 15:50:00,42.28,42.39,42.26,42.33,258500.0,33.0643,33.1503,33.0486,33.1034,258500.0
2009-08-26 09:30:00,42.38,42.41,42.23,42.35,53400.0,33.1425,33.1659,33.0252,33.119,53400.0
2009-08-26 09:40:00,42.36,42.36,42.21,42.21,92700.0,33.1268,33.1268,33.0095,33.0095,92700.0
2009-08-26 09:50:00,42.22,42.27,42.17,42.22,94100.0,33.0173,33.0564,32.9782,33.0173,94100.0
2009-08-26 10:00:00,42.25,42.44,42.25,42.38,190000.0,33.0408,33.1894,33.0408,33.1425,190000.0
2009-08-26 10:10:00,42.39,42.51,42.35,42.48,94500.0,33.1503,33.2441,33.119,33.2207,94500.0
2009-08-26 10:20:00,42.49,42.53,42.41,42.49,71300.0,33.2285,33.2598,33.1659,33.2285,71300.0
2009-08-26 10:30:00,42.49,42.57,42.45,42.55,80300.0,33.2285,33.2911,33.1972,33.2754,80300.0
2009-08-26 10:40:00,42.55,42.55,42.4,42.41,49000.0,33.2754,33.2754,33.1581,33.1659,49000.0
2009-08-26 10:50:00,42.41,42.47,42.38,42.4,50000.0,33.1659,33.2128,33.1425,33.1581,50000.0
2009-08-26 11:00:00,42.42,42.43,42.3,42.3,42100.0,33.1737,33.1816,33.0799,33.0799,42100.0
2009-08-26 11:10:00,42.31,42.32,42.28,42.32,37000.0,33.0877,33.0955,33.0643,33.0955,37000.0
2009-08-26 11:20:00,42.31,42.31,42.24,42.27,25500.0,33.0877,33.0877,33.033,33.0564,25500.0
2009-08-26 11:30:00,42.27,42.28,42.18,42.22,16400.0,33.0564,33.0643,32.9861,33.0173,16400.0
2009-08-26 11:40:00,42.2,42.26,42.2,42.25,11300.0,33.0017,33.0486,33.0017,33.0408,11300.0
2009-08-26 11:50:00,42.24,42.3,42.23,42.25,12300.0,33.033,33.0799,33.0252,33.0408,12300.0
2009-08-26 12:00:00,42.24,42.27,42.21,42.23,8800.0,33.033,33.0564,33.0095,33.0252,8800.0
2009-08-26 12:10:00,42.23,42.31,42.23,42.31,6700.0,33.0252,33.0877,33.0252,33.0877,6700.0
2009-08-26 12:20:00,42.3,42.36,42.29,42.33,9100.0,33.0799,33.1268,33.0721,33.1034,9100.0
2009-08-26 12:30:00,42.32,42.35,42.29,42.31,19100.0,33.0955,33.119,33.0721,33.0877,19100.0
2009-08-26 12:40:00,42.3,42.31,42.25,42.27,48300.0,33.0799,33.0877,33.0408,33.0564,48300.0
2009-08-26 12:50:00,42.26,42.31,42.26,42.28,56300.0,33.0486,33.0877,33.0486,33.0643,56300.0
2009-08-26 13:00:00,42.28,42.32,42.22,42.24,34100.0,33.0643,33.0955,33.0173,33.033,34100.0
2009-08-26 13:10:00,42.25,42.27,42.18,42.21,63300.0,33.0408,33.0564,32.9861,33.0095,63300.0
2009-08-26 13:20:00,42.21,42.25,42.2,42.23,51100.0,33.0095,33.0408,33.0017,33.0252,51100.0
2009-08-26 13:30:00,42.23,42.29,42.23,42.29,66700.0,33.0252,33.0721,33.0252,33.0721,66700.0
2009-08-26 13:40:00,42.28,42.34,42.28,42.32,40700.0,33.0643,33.1112,33.0643,33.0955,40700.0
2009-08-26 13:50:00,42.32,42.4,42.3,42.4,47900.0,33.0955,33.1581,33.0799,33.1581,47900.0
2009-08-26 14:00:00,42.45,42.45,42.38,42.39,29300.0,33.1972,33.1972,33.1425,33.1503,29300.0
2009-08-26 14:10:00,42.39,42.39,42.34,42.38,27100.0,33.1503,33.1503,33.1112,33.1425,27100.0
2009-08-26 14:20:00,42.37,42.41,42.35,42.38,34800.0,33.1346,33.1659,33.119,33.1425,34800.0
2009-08-26 14:30:00,42.37,42.42,42.35,42.39,68400.0,33.1346,33.1737,33.119,33.1503,68400.0
2009-08-26 14:40:00,42.38,42.5,42.37,42.48,50700.0,33.1425,33.2363,33.1346,33.2207,50700.0
2009-08-26 14:50:00,42.48,42.48,42.32,42.33,67400.0,33.2207,33.2207,33.0955,33.1034,67400.0
2009-08-26 15:00:00,42.33,42.37,42.31,42.35,77500.0,33.1034,33.1346,33.0877,33.119,77500.0
2009-08-26 15:10:00,42.35,42.38,42.33,42.35,84100.0,33.119,33.1425,33.1034,33.119,84100.0
2009-08-26 15:20:00,42.36,42.42,42.35,42.37,82900.0,33.1268,33.1737,33.119,33.1346,82900.0
2009-08-26 15:30:00,42.37,42.4,42.32,42.38,170400.0,33.1346,33.1581,33.0955,33.1425,170400.0
2009-08-26 15:40:00,42.38,42.39,42.31,42.38,167100.0,33.1425,33.1503,33.0877,33.1425,167100.0
2009-08-26 15:50:00,42.38,42.45,42.36,42.43,118700.0,33.1425,33.1972,33.1268,33.1816,118700.0
2009-08-27 09:30:00,42.23,42.44,42.2,42.22,45400.0,33.0252,33.1894,33.0017,33.0173,45400.0
2009-08-27 09:40:00,42.2,42.2,42.04,42.14,102600.0,33.0017,33.0017,32.8766,32.9548,102600.0
2009-08-27 09:50:00,42.13,42.15,42.0,42.0,61000.0,32.947,32.9626,32.8453,32.8453,61000.0
2009-08-27 10:00:00,42.0,42.0,41.85,41.85,95200.0,32.8453,32.8453,32.728,32.728,95200.0
2009-08-27 10:10:00,41.84,41.94,41.82,41.88,83300.0,32.7202,32.7984,32.7045,32.7515,83300.0
2009-08-27 10:20:00,41.89,41.93,41.86,41.92,74900.0,32.7593,32.7906,32.7358,32.7827,74900.0
2009-08-27 10:30:00,41.92,41.97,41.85,41.85,31500.0,32.7827,32.8218,32.728,32.728,31500.0
2009-08-27 10:40:00,41.85,41.91,41.82,41.85,58300.0,32.728,32.7749,32.7045,32.728,58300.0
2009-08-27 10:50:00,41.85,41.86,41.78,41.78,99800.0,32.728,32.7358,32.6732,32.6732,99800.0
2009-08-27 11:00:00,41.78,41.79,41.75,41.78,130300.0,32.6732,32.6811,32.6498,32.6732,130300.0
2009-08-27 11:10:00,41.78,41.78,41.72,41.72,81600.0,32.6732,32.6732,32.6263,32.6263,81600.0
2009-08-27 11:20:00,41.72,41.78,41.7,41.78,187400.0,32.6263,32.6732,32.6107,32.6732,187400.0
2009-08-27 11:30:00,41.77,41.78,41.74,41.77,102400.0,32.6654,32.6732,32.642,32.6654,102400.0
2009-08-27 11:40:00,41.77,41.79,41.75,41.78,117700.0,32.6654,32.6811,32.6498,32.6732,117700.0
2009-08-27 11:50:00,41.77,41.78,41.74,41.76,282400.0,32.6654,32.6732,32.642,32.6576,282400.0
2009-08-27 12:00:00,41.77,41.78,41.75,41.78,129400.0,32.6654,32.6732,32.6498,32.6732,129400.0
2009-08-27 12:10:00,41.78,41.81,41.76,41.76,138900.0,32.6732,32.6967,32.6576,32.6576,138900.0
2009-08-27 12:20:00,41.75,41.87,41.75,41.84,102900.0,32.6498,32.7436,32.6498,32.7202,102900.0
2009-08-27 12:30:00,41.84,41.88,41.82,41.87,161800.0,32.7202,32.7515,32.7045,32.7436,161800.0
2009-08-27 12:40:00,41.88,41.89,41.85,41.88,47200.0,32.7515,32.7593,32.728,32.7515,47200.0
2009-08-27 12:50:00,41.87,41.92,41.87,41.92,35500.0,32.7436,32.7827,32.7436,32.7827,35500.0
2009-08-27 13:00:00,41.92,41.93,41.91,41.92,15200.0,32.7827,32.7906,32.7749,32.7827,15200.0
2009-08-27 13:10:00,41.92,41.93,41.84,41.85,30600.0,32.7827,32.7906,32.7202,32.728,30600.0
2009-08-27 13:20:00,41.85,41.86,41.81,41.82,67400.0,32.728,32.7358,32.6967,32.7045,67400.0
2009-08-27 13:30:00,41.82,41.98,41.82,41.96,27900.0,32.7045,32.8297,32.7045,32.814,27900.0
2009-08-27 13:40:00,41.97,42.05,41.94,42.03,93900.0,32.8218,32.8844,32.7984,32.8688,93900.0
2009-08-27 13:50:00,42.03,42.14,42.01,42.08,113900.0,32.8688,32.9548,32.8531,32.9079,113900.0
2009-08-27 14:00:00,42.09,42.18,42.09,42.16,80200.0,32.9157,32.9861,32.9157,32.9704,80200.0
2009-08-27 14:10:00,42.16,42.18,42.1,42.13,62600.0,32.9704,32.9861,32.9235,32.947,62600.0
2009-08-27 14:20:00,42.14,42.2,42.14,42.18,53300.0,32.9548,33.0017,32.9548,32.9861,53300.0
2009-08-27 14:30:00,42.18,42.34,42.18,42.33,76300.0,32.9861,33.1112,32.9861,33.1034,76300.0
2009-08-27 14:40:00,42.33,42.38,42.27,42.35,90700.0,33.1034,33.1425,33.0564,33.119,90700.0
2009-08-27 14:50:00,42.35,42.39,42.29,42.36,145800.0,33.119,33.1503,33.0721,33.1268,145800.0
2009-08-27 15:00:00,42.36,42.37,42.31,42.31,80200.0,33.1268,33.1346,33.0877,33.0877,80200.0
2009-08-27 15:10:00,42.31,42.32,42.28,42.3,52300.0,33.0877,33.0955,33.0643,33.0799,52300.0
2009-08-27 15:20:00,42.29,42.37,42.23,42.24,73500.0,33.0721,33.1346,33.0252,33.033,73500.0
2009-08-27 15:30:00,42.24,42.36,42.24,42.36,428800.0,33.033,33.1268,33.033,33.1268,428800.0
2009-08-27 15:40:00,42.37,42.38,42.28,42.33,94000.0,33.1346,33.1425,33.0643,33.1034,94000.0
2009-08-27 15:50:00,42.32,42.36,42.24,42.3,203000.0,33.0955,33.1268,33.033,33.0799,203000.0
2009-08-28 09:30:00,42.6,42.9,42.53,42.7,216800.0,33.3145,33.5491,33.2598,33.3927,216800.0
2009-08-28 09:40:00,42.71,42.73,42.58,42.61,142300.0,33.4005,33.4162,33.2989,33.3223,142300.0
2009-08-28 09:50:00,42.62,42.67,42.48,42.49,89300.0,33.3302,33.3693,33.2207,33.2285,89300.0
2009-08-28 10:00:00,42.5,42.59,42.47,42.56,125900.0,33.2363,33.3067,33.2128,33.2832,125900.0
2009-08-28 10:10:00,42.55,42.62,42.53,42.56,68700.0,33.2754,33.3302,33.2598,33.2832,68700.0
2009-08-28 10:20:00,42.57,42.57,42.36,42.39,66800.0,33.2911,33.2911,33.1268,33.1503,66800.0
2009-08-28 10:30:00,42.39,42.45,42.31,42.45,136400.0,33.1503,33.1972,33.0877,33.1972,136400.0
2009-08-28 10:40:00,42.46,42.47,42.39,42.46,61300.0,33.205,33.2128,33.1503,33.205,61300.0
2009-08-28 10:50:00,42.47,42.52,42.46,42.46,38600.0,33.2128,33.252,33.205,33.205,38600.0
2009-08-28 11:00:00,42.47,42.49,42.41,42.48,57700.0,33.2128,33.2285,33.1659,33.2207,57700.0
2009-08-28 11:10:00,42.48,42.48,42.38,42.42,71600.0,33.2207,33.2207,33.1425,33.1737,71600.0
2009-08-28 11:20:00,42.41,42.46,42.4,42.44,32600.0,33.1659,33.205,33.1581,33.1894,32600.0
2009-08-28 11:30:00,42.44,42.48,42.41,42.44,18800.0,33.1894,33.2207,33.1659,33.1894,18800.0
2009-08-28 11:40:00,42.44,42.47,42.38,42.41,24600.0,33.1894,33.2128,33.1425,33.1659,24600.0
2009-08-28 11:50:00,42.41,42.41,42.32,42.38,11100.0,33.1659,33.1659,33.0955,33.1425,11100.0
2009-08-28 12:00:00,42.37,42.41,42.34,42.34,11900.0,33.1346,33.1659,33.1112,33.1112,11900.0
2009-08-28 12:10:00,42.36,42.36,42.19,42.22,40700.0,33.1268,33.1268,32.9939,33.0173,40700.0
2009-08-28 12:20:00,42.22,42.22,42.1,42.1,46500.0,33.0173,33.0173,32.9235,32.9235,46500.0
2009-08-28 12:30:00,42.1,42.19,42.09,42.18,53900.0,32.9235,32.9939,32.9157,32.9861,53900.0
2009-08-28 12:40:00,42.19,42.19,42.15,42.17,12300.0,32.9939,32.9939,32.9626,32.9782,12300.0
2009-08-28 12:50:00,42.17,42.17,42.11,42.13,16300.0,32.9782,32.9782,32.9313,32.947,16300.0
2009-08-28 13:00:00,42.13,42.26,42.13,42.26,12500.0,32.947,33.0486,32.947,33.0486,12500.0
2009-08-28 13:10:00,42.27,42.33,42.27,42.27,13000.0,33.0564,33.1034,33.0564,33.0564,13000.0
2009-08-28 13:20:00,42.28,42.35,42.28,42.31,12700.0,33.0643,33.119,33.0643,33.0877,12700.0
2009-08-28 13:30:00,42.32,42.36,42.31,42.33,18600.0,33.0955,33.1268,33.0877,33.1034,18600.0
2009-08-28 13:40:00,42.33,42.34,42.3,42.31,38500.0,33.1034,33.1112,33.0799,33.0877,38500.0
2009-08-28 13:50:00,42.31,42.32,42.3,42.3,14400.0,33.0877,33.0955,33.0799,33.0799,14400.0
2009-08-28 14:00:00,42.31,42.32,42.26,42.32,44300.0,33.0877,33.0955,33.0486,33.0955,44300.0
2009-08-28 14:10:00,42.32,42.35,42.31,42.35,36800.0,33.0955,33.119,33.0877,33.119,36800.0
2009-08-28 14:20:00,42.34,42.35,42.26,42.32,40200.0,33.1112,33.119,33.0486,33.0955,40200.0
2009-08-28 14:30:00,42.32,42.37,42.29,42.32,65400.0,33.0955,33.1346,33.0721,33.0955,65400.0
2009-08-28 14:40:00,42.33,42.34,42.3,42.3,36900.0,33.1034,33.1112,33.0799,33.0799,36900.0
2009-08-28 14:50:00,42.3,42.33,42.28,42.28,123000.0,33.0799,33.1034,33.0643,33.0643,123000.0
2009-08-28 15:00:00,42.3,42.32,42.25,42.28,17600.0,33.0799,33.0955,33.0408,33.0643,17600.0
2009-08-28 15:10:00,42.28,42.32,42.28,42.32,27300.0,33.0643,33.0955,33.0643,33.0955,27300.0
2009-08-28 15:20:00,42.34,42.42,42.34,42.37,38000.0,33.1112,33.1737,33.1112,33.1346,38000.0
2009-08-28 15:30:00,42.38,42.39,42.27,42.28,94000.0,33.1425,33.1503,33.0564,33.0643,94000.0
2009-08-28 15:40:00,42.29,42.37,42.25,42.34,78600.0,33.0721,33.1346,33.0408,33.1112,78600.0
2009-08-28 15:50:00,42.34,42.42,42.32,42.42,122000.0,33.1112,33.1737,33.0955,33.1737,122000.0
2009-08-31 09:30:00,41.9,41.93,41.77,41.92,169200.0,32.7671,32.7906,32.6654,32.7827,169200.0
2009-08-31 09:40:00,41.91,41.92,41.73,41.75,128800.0,32.7749,32.7827,32.6341,32.6498,128800.0
2009-08-31 09:50:00,41.75,41.77,41.64,41.75,67400.0,32.6498,32.6654,32.5638,32.6498,67400.0
2009-08-31 10:00:00,41.75,41.76,41.66,41.7,136800.0,32.6498,32.6576,32.5794,32.6107,136800.0
2009-08-31 10:10:00,41.69,41.74,41.65,41.7,177000.0,32.6029,32.642,32.5716,32.6107,177000.0
2009-08-31 10:20:00,41.7,41.72,41.6,41.67,36400.0,32.6107,32.6263,32.5325,32.5872,36400.0
2009-08-31 10:30:00,41.65,41.72,41.58,41.71,50700.0,32.5716,32.6263,32.5168,32.6185,50700.0
2009-08-31 10:40:00,41.7,41.75,41.66,41.69,54700.0,32.6107,32.6498,32.5794,32.6029,54700.0
2009-08-31 10:50:00,41.69,41.71,41.64,41.68,46100.0,32.6029,32.6185,32.5638,32.595,46100.0
2009-08-31 11:00:00,41.68,41.7,41.62,41.68,34900.0,32.595,32.6107,32.5481,32.595,34900.0
2009-08-31 11:10:00,41.69,41.7,41.66,41.67,38700.0,32.6029,32.6107,32.5794,32.5872,38700.0
2009-08-31 11:20:00,41.67,41.7,41.61,41.61,26600.0,32.5872,32.6107,32.5403,32.5403,26600.0
2009-08-31 11:30:00,41.61,41.66,41.59,41.65,25800.0,32.5403,32.5794,32.5247,32.5716,25800.0
2009-08-31 11:40:00,41.65,41.65,41.57,41.57,9800.0,32.5716,32.5716,32.509,32.509,9800.0
2009-08-31 11:50:00,41.58,41.63,41.58,41.63,32000.0,32.5168,32.5559,32.5168,32.5559,32000.0
2009-08-31 12:00:00,41.61,41.65,41.55,41.55,56800.0,32.5403,32.5716,32.4934,32.4934,56800.0
2009-08-31 12:10:00,41.56,41.59,41.55,41.57,25500.0,32.5012,32.5247,32.4934,32.509,25500.0
2009-08-31 12:20:00,41.58,41.61,41.58,41.59,22900.0,32.5168,32.5403,32.5168,32.5247,22900.0
2009-08-31 12:30:00,41.59,41.6,41.51,41.54,30300.0,32.5247,32.5325,32.4621,32.4856,30300.0
2009-08-31 12:40:00,41.56,41.56,41.52,41.52,9800.0,32.5012,32.5012,32.4699,32.4699,9800.0
2009-08-31 12:50:00,41.52,41.55,41.5,41.53,40700.0,32.4699,32.4934,32.4543,32.4777,40700.0
2009-08-31 13:00:00,41.53,41.54,41.5,41.53,43400.0,32.4777,32.4856,32.4543,32.4777,43400.0
2009-08-31 13:10:00,41.53,41.56,41.53,41.55,18000.0,32.4777,32.5012,32.4777,32.4934,18000.0
2009-08-31 13:20:00,41.55,41.55,41.51,41.53,9600.0,32.4934,32.4934,32.4621,32.4777,9600.0
2009-08-31 13:30:00,41.54,41.6,41.54,41.58,36100.0,32.4856,32.5325,32.4856,32.5168,36100.0
2009-08-31 13:40:00,41.58,41.58,41.51,41.51,11200.0,32.5168,32.5168,32.4621,32.4621,11200.0
2009-08-31 13:50:00,41.51,41.55,41.51,41.55,9100.0,32.4621,32.4934,32.4621,32.4934,9100.0
2009-08-31 14:00:00,41.55,41.56,41.52,41.55,9500.0,32.4934,32.5012,32.4699,32.4934,9500.0
2009-08-31 14:10:00,41.55,41.55,41.51,41.52,28200.0,32.4934,32.4934,32.4621,32.4699,28200.0
2009-08-31 14:20:00,41.52,41.58,41.52,41.56,26900.0,32.4699,32.5168,32.4699,32.5012,26900.0
2009-08-31 14:30:00,41.55,41.6,41.55,41.59,68900.0,32.4934,32.5325,32.4934,32.5247,68900.0
2009-08-31 14:40:00,41.59,41.62,41.54,41.54,211000.0,32.5247,32.5481,32.4856,32.4856,211000.0
2009-08-31 14:50:00,41.54,41.59,41.53,41.55,58000.0,32.4856,32.5247,32.4777,32.4934,58000.0
2009-08-31 15:00:00,41.55,41.56,41.52,41.54,55600.0,32.4934,32.5012,32.4699,32.4856,55600.0
2009-08-31 15:10:00,41.53,41.56,41.49,41.54,41800.0,32.4777,32.5012,32.4465,32.4856,41800.0
2009-08-31 15:20:00,41.54,41.57,41.48,41.55,231900.0,32.4856,32.509,32.4386,32.4934,231900.0
2009-08-31 15:30:00,41.56,41.6,41.54,41.59,62000.0,32.5012,32.5325,32.4856,32.5247,62000.0
2009-08-31 15:40:00,41.59,41.65,41.56,41.63,64700.0,32.5247,32.5716,32.5012,32.5559,64700.0
2009-08-31 15:50:00,41.62,41.67,41.58,41.62,183100.0,32.5481,32.5872,32.5168,32.5481,183100.0
2009-09-01 09:30:00,42.61,42.8,42.54,42.77,141000.0,33.3223,33.4709,33.2676,33.4475,141000.0
2009-09-01 09:40:00,42.77,42.95,42.76,42.94,120800.0,33.4475,33.5882,33.4396,33.5804,120800.0
2009-09-01 09:50:00,42.94,43.03,42.91,42.93,116200.0,33.5804,33.6508,33.5569,33.5726,116200.0
2009-09-01 10:00:00,42.94,43.09,42.86,43.04,140200.0,33.5804,33.6977,33.5178,33.6586,140200.0
2009-09-01 10:10:00,43.05,43.05,42.78,42.85,130800.0,33.6664,33.6664,33.4553,33.51,130800.0
2009-09-01 10:20:00,42.83,42.9,42.77,42.87,217700.0,33.4944,33.5491,33.4475,33.5257,217700.0
2009-09-01 10:30:00,42.88,42.97,42.86,42.91,73700.0,33.5335,33.6039,33.5178,33.5569,73700.0
2009-09-01 10:40:00,42.9,42.9,42.79,42.83,50700.0,33.5491,33.5491,33.4631,33.4944,50700.0
2009-09-01 10:50:00,42.83,42.83,42.7,42.7,193700.0,33.4944,33.4944,33.3927,33.3927,193700.0
2009-09-01 11:00:00,42.71,42.72,42.55,42.56,103100.0,33.4005,33.4084,33.2754,33.2832,103100.0
2009-09-01 11:10:00,42.55,42.55,42.34,42.41,221000.0,33.2754,33.2754,33.1112,33.1659,221000.0
2009-09-01 11:20:00,42.41,42.41,42.16,42.16,184500.0,33.1659,33.1659,32.9704,32.9704,184500.0
2009-09-01 11:30:00,42.16,42.19,42.06,42.13,906500.0,32.9704,32.9939,32.8922,32.947,906500.0
2009-09-01 11:40:00,42.12,42.23,42.1,42.1,237800.0,32.9391,33.0252,32.9235,32.9235,237800.0
2009-09-01 11:50:00,42.11,42.14,42.0,42.02,57400.0,32.9313,32.9548,32.8453,32.8609,57400.0
2009-09-01 12:00:00,42.01,42.1,41.97,42.0,118000.0,32.8531,32.9235,32.8218,32.8453,118000.0
2009-09-01 12:10:00,42.02,42.02,41.93,41.94,43700.0,32.8609,32.8609,32.7906,32.7984,43700.0
2009-09-01 12:20:00,41.94,41.96,41.81,41.87,140700.0,32.7984,32.814,32.6967,32.7436,140700.0
2009-09-01 12:30:00,41.87,41.91,41.82,41.84,132300.0,32.7436,32.7749,32.7045,32.7202,132300.0
2009-09-01 12:40:00,41.84,41.95,41.84,41.95,50900.0,32.7202,32.8062,32.7202,32.8062,50900.0
2009-09-01 12:50:00,41.95,41.97,41.89,41.9,47500.0,32.8062,32.8218,32.7593,32.7671,47500.0
2009-09-01 13:00:00,41.9,41.9,41.77,41.79,70300.0,32.7671,32.7671,32.6654,32.6811,70300.0
2009-09-01 13:10:00,41.8,41.84,41.73,41.73,94200.0,32.6889,32.7202,32.6341,32.6341,94200.0
2009-09-01 13:20:00,41.73,41.8,41.7,41.78,177100.0,32.6341,32.6889,32.6107,32.6732,177100.0
2009-09-01 13:30:00,41.79,41.82,41.72,41.75,99700.0,32.6811,32.7045,32.6263,32.6498,99700.0
2009-09-01 13:40:00,41.76,41.89,41.76,41.85,96500.0,32.6576,32.7593,32.6576,32.728,96500.0
2009-09-01 13:50:00,41.86,41.91,41.84,41.91,51200.0,32.7358,32.7749,32.7202,32.7749,51200.0
2009-09-01 14:00:00,41.92,41.95,41.86,41.87,45000.0,32.7827,32.8062,32.7358,32.7436,45000.0
2009-09-01 14:10:00,41.88,41.93,41.85,41.89,80000.0,32.7515,32.7906,32.728,32.7593,80000.0
2009-09-01 14:20:00,41.9,41.91,41.76,41.8,52000.0,32.7671,32.7749,32.6576,32.6889,52000.0
2009-09-01 14:30:00,41.79,41.84,41.78,41.82,24300.0,32.6811,32.7202,32.6732,32.7045,24300.0
2009-09-01 14:40:00,41.82,41.83,41.78,41.81,97000.0,32.7045,32.7123,32.6732,32.6967,97000.0
2009-09-01 14:50:00,41.81,41.88,41.8,41.84,137400.0,32.6967,32.7515,32.6889,32.7202,137400.0
2009-09-01 15:00:00,41.85,41.93,41.85,41.91,92000.0,32.728,32.7906,32.728,32.7749,92000.0
2009-09-01 15:10:00,41.91,41.94,41.89,41.9,70800.0,32.7749,32.7984,32.7593,32.7671,70800.0
2009-09-01 15:20:00,41.89,41.9,41.76,41.76,110200.0,32.7593,32.7671,32.6576,32.6576,110200.0
2009-09-01 15:30:00,41.76,41.85,41.76,41.8,103400.0,32.6576,32.728,32.6576,32.6889,103400.0
2009-09-01 15:40:00,41.79,41.82,41.71,41.72,268900.0,32.6811,32.7045,32.6185,32.6263,268900.0
2009-09-01 15:50:00,41.74,41.85,41.73,41.8,333800.0,32.642,32.728,32.6341,32.6889,333800.0
2009-09-02 09:30:00,42.15,42.45,42.1,42.33,201300.0,32.9626,33.1972,32.9235,33.1034,201300.0
2009-09-02 09:40:00,42.33,42.44,42.31,42.42,198100.0,33.1034,33.1894,33.0877,33.1737,198100.0
2009-09-02 09:50:00,42.43,42.59,42.3,42.45,228600.0,33.1816,33.3067,33.0799,33.1972,228600.0
2009-09-02 10:00:00,42.44,42.53,42.34,42.5,290600.0,33.1894,33.2598,33.1112,33.2363,290600.0
2009-09-02 10:10:00,42.51,42.56,42.41,42.46,145400.0,33.2441,33.2832,33.1659,33.205,145400.0
2009-09-02 10:20:00,42.47,42.48,42.35,42.35,129200.0,33.2128,33.2207,33.119,33.119,129200.0
2009-09-02 10:30:00,42.36,42.4,42.21,42.35,89800.0,33.1268,33.1581,33.0095,33.119,89800.0
2009-09-02 10:40:00,42.34,42.45,42.34,42.45,31400.0,33.1112,33.1972,33.1112,33.1972,31400.0
2009-09-02 10:50:00,42.45,42.62,42.43,42.6,505100.0,33.1972,33.3302,33.1816,33.3145,505100.0
2009-09-02 11:00:00,42.6,42.6,42.42,42.44,102500.0,33.3145,33.3145,33.1737,33.1894,102500.0
2009-09-02 11:10:00,42.44,42.54,42.44,42.52,36400.0,33.1894,33.2676,33.1894,33.252,36400.0
2009-09-02 11:20:00,42.52,42.58,42.5,42.54,154100.0,33.252,33.2989,33.2363,33.2676,154100.0
2009-09-02 11:30:00,42.54,42.59,42.52,42.56,120100.0,33.2676,33.3067,33.252,33.2832,120100.0
2009-09-02 11:40:00,42.57,42.57,42.49,42.55,76900.0,33.2911,33.2911,33.2285,33.2754,76900.0
2009-09-02 11:50:00,42.55,42.56,42.49,42.52,32300.0,33.2754,33.2832,33.2285,33.252,32300.0
2009-09-02 12:00:00,42.51,42.55,42.45,42.48,46800.0,33.2441,33.2754,33.1972,33.2207,46800.0
2009-09-02 12:10:00,42.49,42.52,42.48,42.52,134500.0,33.2285,33.252,33.2207,33.252,134500.0
2009-09-02 12:20:00,42.52,42.56,42.51,42.56,67400.0,33.252,33.2832,33.2441,33.2832,67400.0
2009-09-02 12:30:00,42.56,42.59,42.52,42.57,63000.0,33.2832,33.3067,33.252,33.2911,63000.0
2009-09-02 12:40:00,42.57,42.59,42.57,42.59,44800.0,33.2911,33.3067,33.2911,33.3067,44800.0
2009-09-02 12:50:00,42.59,42.61,42.59,42.6,71200.0,33.3067,33.3223,33.3067,33.3145,71200.0
2009-09-02 13:00:00,42.6,42.6,42.49,42.52,138500.0,33.3145,33.3145,33.2285,33.252,138500.0
2009-09-02 13:10:00,42.52,42.58,42.51,42.55,71900.0,33.252,33.2989,33.2441,33.2754,71900.0
2009-09-02 13:20:00,42.55,42.56,42.52,42.52,158800.0,33.2754,33.2832,33.252,33.252,158800.0
2009-09-02 13:30:00,42.53,42.57,42.51,42.56,105300.0,33.2598,33.2911,33.2441,33.2832,105300.0
2009-09-02 13:40:00,42.56,42.62,42.56,42.62,109600.0,33.2832,33.3302,33.2832,33.3302,109600.0
2009-09-02 13:50:00,42.62,42.62,42.57,42.58,62200.0,33.3302,33.3302,33.2911,33.2989,62200.0
2009-09-02 14:00:00,42.57,42.62,42.53,42.59,91500.0,33.2911,33.3302,33.2598,33.3067,91500.0
2009-09-02 14:10:00,42.59,42.65,42.57,42.6,103300.0,33.3067,33.3536,33.2911,33.3145,103300.0
2009-09-02 14:20:00,42.6,42.62,42.57,42.6,83000.0,33.3145,33.3302,33.2911,33.3145,83000.0
2009-09-02 14:30:00,42.6,42.72,42.59,42.68,108900.0,33.3145,33.4084,33.3067,33.3771,108900.0
2009-09-02 14:40:00,42.68,42.69,42.6,42.65,160500.0,33.3771,33.3849,33.3145,33.3536,160500.0
2009-09-02 14:50:00,42.66,42.67,42.6,42.62,109700.0,33.3614,33.3693,33.3145,33.3302,109700.0
2009-09-02 15:00:00,42.62,42.64,42.59,42.64,93300.0,33.3302,33.3458,33.3067,33.3458,93300.0
2009-09-02 15:10:00,42.64,42.7,42.57,42.7,141100.0,33.3458,33.3927,33.2911,33.3927,141100.0
2009-09-02 15:20:00,42.7,42.7,42.63,42.66,149700.0,33.3927,33.3927,33.338,33.3614,149700.0
2009-09-02 15:30:00,42.66,42.7,42.61,42.66,191700.0,33.3614,33.3927,33.3223,33.3614,191700.0
2009-09-02 15:40:00,42.65,42.66,42.56,42.57,295600.0,33.3536,33.3614,33.2832,33.2911,295600.0
2009-09-02 15:50:00,42.57,42.62,42.47,42.52,304100.0,33.2911,33.3302,33.2128,33.252,304100.0
2009-09-03 09:30:00,43.01,43.25,42.75,43.0,197100.0,33.6351,33.8228,33.4318,33.6273,197100.0
2009-09-03 09:40:00,43.0,43.04,42.94,42.98,206500.0,33.6273,33.6586,33.5804,33.6117,206500.0
2009-09-03 09:50:00,42.98,43.01,42.83,42.95,273300.0,33.6117,33.6351,33.4944,33.5882,273300.0
2009-09-03 10:00:00,42.96,43.01,42.72,42.76,179100.0,33.596,33.6351,33.4084,33.4396,179100.0
2009-09-03 10:10:00,42.78,42.79,42.59,42.62,194300.0,33.4553,33.4631,33.3067,33.3302,194300.0
2009-09-03 10:20:00,42.62,42.68,42.52,42.58,160400.0,33.3302,33.3771,33.252,33.2989,160400.0
2009-09-03 10:30:00,42.57,42.69,42.56,42.67,119300.0,33.2911,33.3849,33.2832,33.3693,119300.0
2009-09-03 10:40:00,42.68,42.7,42.63,42.66,56700.0,33.3771,33.3927,33.338,33.3614,56700.0
2009-09-03 10:50:00,42.66,42.67,42.64,42.65,51200.0,33.3614,33.3693,33.3458,33.3536,51200.0
2009-09-03 11:00:00,42.66,42.74,42.66,42.71,115100.0,33.3614,33.424,33.3614,33.4005,115100.0
2009-09-03 11:10:00,42.72,42.74,42.66,42.66,71200.0,33.4084,33.424,33.3614,33.3614,71200.0
2009-09-03 11:20:00,42.66,42.68,42.64,42.66,57400.0,33.3614,33.3771,33.3458,33.3614,57400.0
2009-09-03 11:30:00,42.65,42.77,42.65,42.7,126700.0,33.3536,33.4475,33.3536,33.3927,126700.0
2009-09-03 11:40:00,42.7,42.73,42.68,42.71,47600.0,33.3927,33.4162,33.3771,33.4005,47600.0
2009-09-03 11:50:00,42.71,42.74,42.68,42.74,11800.0,33.4005,33.424,33.3771,33.424,11800.0
2009-09-03 12:00:00,42.73,42.79,42.72,42.77,22600.0,33.4162,33.4631,33.4084,33.4475,22600.0
2009-09-03 12:10:00,42.76,42.8,42.75,42.77,40600.0,33.4396,33.4709,33.4318,33.4475,40600.0
2009-09-03 12:20:00,42.76,42.77,42.75,42.76,4400.0,33.4396,33.4475,33.4318,33.4396,4400.0
2009-09-03 12:30:00,42.76,42.76,42.73,42.73,18300.0,33.4396,33.4396,33.4162,33.4162,18300.0
2009-09-03 12:40:00,42.73,42.74,42.66,42.69,52200.0,33.4162,33.424,33.3614,33.3849,52200.0
2009-09-03 12:50:00,42.69,42.71,42.67,42.7,40500.0,33.3849,33.4005,33.3693,33.3927,40500.0
2009-09-03 13:00:00,42.7,42.77,42.68,42.77,95600.0,33.3927,33.4475,33.3771,33.4475,95600.0
2009-09-03 13:10:00,42.77,42.8,42.77,42.79,71400.0,33.4475,33.4709,33.4475,33.4631,71400.0
2009-09-03 13:20:00,42.79,42.83,42.78,42.8,28100.0,33.4631,33.4944,33.4553,33.4709,28100.0
2009-09-03 13:30:00,42.79,42.81,42.74,42.74,32200.0,33.4631,33.4787,33.424,33.424,32200.0
2009-09-03 13:40:00,42.73,42.76,42.71,42.74,19100.0,33.4162,33.4396,33.4005,33.424,19100.0
2009-09-03 13:50:00,42.74,42.75,42.7,42.73,35100.0,33.424,33.4318,33.3927,33.4162,35100.0
2009-09-03 14:00:00,42.73,42.74,42.68,42.69,25700.0,33.4162,33.424,33.3771,33.3849,25700.0
2009-09-03 14:10:00,42.7,42.7,42.65,42.68,32300.0,33.3927,33.3927,33.3536,33.3771,32300.0
2009-09-03 14:20:00,42.67,42.67,42.63,42.65,66100.0,33.3693,33.3693,33.338,33.3536,66100.0
2009-09-03 14:30:00,42.65,42.66,42.62,42.64,68600.0,33.3536,33.3614,33.3302,33.3458,68600.0
2009-09-03 14:40:00,42.64,42.64,42.6,42.64,39700.0,33.3458,33.3458,33.3145,33.3458,39700.0
2009-09-03 14:50:00,42.64,42.65,42.64,42.65,29600.0,33.3458,33.3536,33.3458,33.3536,29600.0
2009-09-03 15:00:00,42.65,42.68,42.63,42.67,115700.0,33.3536,33.3771,33.338,33.3693,115700.0
2009-09-03 15:10:00,42.67,42.68,42.64,42.67,50100.0,33.3693,33.3771,33.3458,33.3693,50100.0
2009-09-03 15:20:00,42.67,42.7,42.66,42.7,32900.0,33.3693,33.3927,33.3614,33.3927,32900.0
2009-09-03 15:30:00,42.7,42.79,42.69,42.79,179300.0,33.3927,33.4631,33.3849,33.4631,179300.0
2009-09-03 15:40:00,42.79,42.91,42.77,42.91,128800.0,33.4631,33.5569,33.4475,33.5569,128800.0
2009-09-03 15:50:00,42.91,43.0,42.87,42.94,320900.0,33.5569,33.6273,33.5257,33.5804,320900.0
2009-09-04 09:30:00,42.77,43.1,42.71,42.93,124600.0,33.4475,33.7055,33.4005,33.5726,124600.0
2009-09-04 09:40:00,42.95,43.04,42.87,42.9,119000.0,33.5882,33.6586,33.5257,33.5491,119000.0
2009-09-04 09:50:00,42.89,42.91,42.84,42.84,65800.0,33.5413,33.5569,33.5022,33.5022,65800.0
2009-09-04 10:00:00,42.84,42.89,42.83,42.85,83000.0,33.5022,33.5413,33.4944,33.51,83000.0
2009-09-04 10:10:00,42.84,42.91,42.83,42.87,34600.0,33.5022,33.5569,33.4944,33.5257,34600.0
2009-09-04 10:20:00,42.87,42.93,42.86,42.88,18400.0,33.5257,33.5726,33.5178,33.5335,18400.0
2009-09-04 10:30:00,42.88,42.98,42.86,42.95,38900.0,33.5335,33.6117,33.5178,33.5882,38900.0
2009-09-04 10:40:00,42.96,42.98,42.92,42.93,27400.0,33.596,33.6117,33.5648,33.5726,27400.0
2009-09-04 10:50:00,42.92,42.95,42.91,42.94,38500.0,33.5648,33.5882,33.5569,33.5804,38500.0
2009-09-04 11:00:00,42.94,42.95,42.85,42.88,35400.0,33.5804,33.5882,33.51,33.5335,35400.0
2009-09-04 11:10:00,42.86,42.89,42.85,42.85,16800.0,33.5178,33.5413,33.51,33.51,16800.0
2009-09-04 11:20:00,42.86,42.89,42.83,42.86,36000.0,33.5178,33.5413,33.4944,33.5178,36000.0
2009-09-04 11:30:00,42.86,42.95,42.85,42.9,29500.0,33.5178,33.5882,33.51,33.5491,29500.0
2009-09-04 11:40:00,42.9,42.94,42.88,42.89,42900.0,33.5491,33.5804,33.5335,33.5413,42900.0
2009-09-04 11:50:00,42.9,43.01,42.88,43.0,22000.0,33.5491,33.6351,33.5335,33.6273,22000.0
2009-09-04 12:00:00,43.02,43.22,42.98,43.22,97100.0,33.643,33.7994,33.6117,33.7994,97100.0
2009-09-04 12:10:00,43.21,43.31,43.21,43.26,91300.0,33.7916,33.8698,33.7916,33.8307,91300.0
2009-09-04 12:20:00,43.26,43.27,43.22,43.25,125100.0,33.8307,33.8385,33.7994,33.8228,125100.0
2009-09-04 12:30:00,43.25,43.3,43.21,43.27,114200.0,33.8228,33.8619,33.7916,33.8385,114200.0
2009-09-04 12:40:00,43.28,43.33,43.26,43.3,164100.0,33.8463,33.8854,33.8307,33.8619,164100.0
2009-09-04 12:50:00,43.3,43.37,43.3,43.33,105100.0,33.8619,33.9167,33.8619,33.8854,105100.0
2009-09-04 13:00:00,43.34,43.34,43.27,43.28,48300.0,33.8932,33.8932,33.8385,33.8463,48300.0
2009-09-04 13:10:00,43.28,43.39,43.28,43.34,42800.0,33.8463,33.9323,33.8463,33.8932,42800.0
2009-09-04 13:20:00,43.33,43.42,43.33,43.41,111100.0,33.8854,33.9558,33.8854,33.948,111100.0
2009-09-04 13:30:00,43.41,43.46,43.35,43.35,69900.0,33.948,33.9871,33.901,33.901,69900.0
2009-09-04 13:40:00,43.35,43.35,43.24,43.24,46000.0,33.901,33.901,33.815,33.815,46000.0
2009-09-04 13:50:00,43.24,43.25,43.19,43.2,26100.0,33.815,33.8228,33.7759,33.7837,26100.0
2009-09-04 14:00:00,43.2,43.28,43.2,43.24,37400.0,33.7837,33.8463,33.7837,33.815,37400.0
2009-09-04 14:10:00,43.24,43.27,43.21,43.22,18700.0,33.815,33.8385,33.7916,33.7994,18700.0
2009-09-04 14:20:00,43.22,43.23,43.19,43.19,20500.0,33.7994,33.8072,33.7759,33.7759,20500.0
2009-09-04 14:30:00,43.19,43.2,43.12,43.15,78900.0,33.7759,33.7837,33.7212,33.7446,78900.0
2009-09-04 14:40:00,43.15,43.23,43.14,43.22,75000.0,33.7446,33.8072,33.7368,33.7994,75000.0
2009-09-04 14:50:00,43.22,43.31,43.22,43.29,59000.0,33.7994,33.8698,33.7994,33.8541,59000.0
2009-09-04 15:00:00,43.3,43.32,43.17,43.17,98800.0,33.8619,33.8776,33.7603,33.7603,98800.0
2009-09-04 15:10:00,43.18,43.21,43.18,43.2,60800.0,33.7681,33.7916,33.7681,33.7837,60800.0
2009-09-04 15:20:00,43.2,43.27,43.2,43.27,61900.0,33.7837,33.8385,33.7837,33.8385,61900.0
2009-09-04 15:30:00,43.27,43.31,43.23,43.31,73700.0,33.8385,33.8698,33.8072,33.8698,73700.0
2009-09-04 15:40:00,43.32,43.37,43.29,43.33,214100.0,33.8776,33.9167,33.8541,33.8854,214100.0
2009-09-04 15:50:00,43.34,43.37,43.25,43.3,358400.0,33.8932,33.9167,33.8228,33.8619,358400.0
2009-09-08 09:30:00,43.68,44.02,43.63,43.81,149400.0,34.1591,34.425,34.12,34.2608,149400.0
2009-09-08 09:40:00,43.82,43.82,43.68,43.8,132000.0,34.2686,34.2686,34.1591,34.2529,132000.0
2009-09-08 09:50:00,43.81,43.83,43.75,43.75,117600.0,34.2608,34.2764,34.2138,34.2138,117600.0
2009-09-08 10:00:00,43.74,43.76,43.52,43.6,256200.0,34.206,34.2217,34.034,34.0965,256200.0
2009-09-08 10:10:00,43.6,43.68,43.6,43.61,201300.0,34.0965,34.1591,34.0965,34.1044,201300.0
2009-09-08 10:20:00,43.62,43.67,43.61,43.64,95100.0,34.1122,34.1513,34.1044,34.1278,95100.0
2009-09-08 10:30:00,43.64,43.8,43.64,43.74,195300.0,34.1278,34.2529,34.1278,34.206,195300.0
2009-09-08 10:40:00,43.74,43.75,43.7,43.72,58700.0,34.206,34.2138,34.1747,34.1904,58700.0
2009-09-08 10:50:00,43.72,43.8,43.7,43.74,123100.0,34.1904,34.2529,34.1747,34.206,123100.0
2009-09-08 11:00:00,43.74,43.75,43.7,43.7,37300.0,34.206,34.2138,34.1747,34.1747,37300.0
2009-09-08 11:10:00,43.71,43.74,43.7,43.72,66500.0,34.1826,34.206,34.1747,34.1904,66500.0
2009-09-08 11:20:00,43.72,43.75,43.72,43.72,25000.0,34.1904,34.2138,34.1904,34.1904,25000.0
2009-09-08 11:30:00,43.72,43.75,43.69,43.7,48700.0,34.1904,34.2138,34.1669,34.1747,48700.0
2009-09-08 11:40:00,43.7,43.72,43.68,43.68,99100.0,34.1747,34.1904,34.1591,34.1591,99100.0
2009-09-08 11:50:00,43.68,43.69,43.67,43.69,48900.0,34.1591,34.1669,34.1513,34.1669,48900.0
2009-09-08 12:00:00,43.68,43.69,43.66,43.67,29600.0,34.1591,34.1669,34.1435,34.1513,29600.0
2009-09-08 12:10:00,43.66,43.69,43.66,43.68,45600.0,34.1435,34.1669,34.1435,34.1591,45600.0
2009-09-08 12:20:00,43.68,43.71,43.68,43.69,29300.0,34.1591,34.1826,34.1591,34.1669,29300.0
2009-09-08 12:30:00,43.69,43.71,43.68,43.69,25800.0,34.1669,34.1826,34.1591,34.1669,25800.0
2009-09-08 12:40:00,43.69,43.73,43.69,43.69,46100.0,34.1669,34.1982,34.1669,34.1669,46100.0
2009-09-08 12:50:00,43.69,43.74,43.68,43.72,55000.0,34.1669,34.206,34.1591,34.1904,55000.0
2009-09-08 13:00:00,43.71,43.73,43.68,43.68,31000.0,34.1826,34.1982,34.1591,34.1591,31000.0
2009-09-08 13:10:00,43.68,43.68,43.6,43.64,38300.0,34.1591,34.1591,34.0965,34.1278,38300.0
2009-09-08 13:20:00,43.63,43.67,43.61,43.66,25200.0,34.12,34.1513,34.1044,34.1435,25200.0
2009-09-08 13:30:00,43.65,43.67,43.61,43.63,37300.0,34.1356,34.1513,34.1044,34.12,37300.0
2009-09-08 13:40:00,43.64,43.69,43.57,43.57,30700.0,34.1278,34.1669,34.0731,34.0731,30700.0
2009-09-08 13:50:00,43.57,43.65,43.56,43.64,48500.0,34.0731,34.1356,34.0653,34.1278,48500.0
2009-09-08 14:00:00,43.64,43.64,43.58,43.63,88400.0,34.1278,34.1278,34.0809,34.12,88400.0
2009-09-08 14:10:00,43.63,43.7,43.61,43.64,89200.0,34.12,34.1747,34.1044,34.1278,89200.0
2009-09-08 14:20:00,43.64,43.7,43.64,43.67,55200.0,34.1278,34.1747,34.1278,34.1513,55200.0
2009-09-08 14:30:00,43.67,43.7,43.66,43.7,45100.0,34.1513,34.1747,34.1435,34.1747,45100.0
2009-09-08 14:40:00,43.69,43.73,43.67,43.71,78400.0,34.1669,34.1982,34.1513,34.1826,78400.0
2009-09-08 14:50:00,43.72,43.74,43.68,43.68,56800.0,34.1904,34.206,34.1591,34.1591,56800.0
2009-09-08 15:00:00,43.68,43.68,43.63,43.67,67400.0,34.1591,34.1591,34.12,34.1513,67400.0
2009-09-08 15:10:00,43.66,43.66,43.63,43.63,78000.0,34.1435,34.1435,34.12,34.12,78000.0
2009-09-08 15:20:00,43.63,43.69,43.61,43.69,75900.0,34.12,34.1669,34.1044,34.1669,75900.0
2009-09-08 15:30:00,43.69,43.73,43.66,43.73,87900.0,34.1669,34.1982,34.1435,34.1982,87900.0
2009-09-08 15:40:00,43.72,43.8,43.72,43.78,166600.0,34.1904,34.2529,34.1904,34.2373,166600.0
2009-09-08 15:50:00,43.79,43.81,43.74,43.76,198900.0,34.2451,34.2608,34.206,34.2217,198900.0
2009-09-09 09:30:00,43.6,43.79,43.57,43.58,180400.0,34.0965,34.2451,34.0731,34.0809,180400.0
2009-09-09 09:40:00,43.57,43.77,43.56,43.77,143100.0,34.0731,34.2295,34.0653,34.2295,143100.0
2009-09-09 09:50:00,43.76,43.86,43.76,43.79,126800.0,34.2217,34.2999,34.2217,34.2451,126800.0
2009-09-09 10:00:00,43.78,43.91,43.78,43.9,164900.0,34.2373,34.339,34.2373,34.3312,164900.0
2009-09-09 10:10:00,43.89,43.97,43.86,43.95,114400.0,34.3233,34.3859,34.2999,34.3703,114400.0
2009-09-09 10:20:00,43.94,43.96,43.85,43.89,69400.0,34.3624,34.3781,34.2921,34.3233,69400.0
2009-09-09 10:30:00,43.88,43.89,43.8,43.88,91900.0,34.3155,34.3233,34.2529,34.3155,91900.0
2009-09-09 10:40:00,43.88,43.9,43.82,43.84,61600.0,34.3155,34.3312,34.2686,34.2842,61600.0
2009-09-09 10:50:00,43.83,43.86,43.8,43.85,19200.0,34.2764,34.2999,34.2529,34.2921,19200.0
2009-09-09 11:00:00,43.85,43.92,43.84,43.89,161300.0,34.2921,34.3468,34.2842,34.3233,161300.0
2009-09-09 11:10:00,43.89,43.92,43.87,43.91,41900.0,34.3233,34.3468,34.3077,34.339,41900.0
2009-09-09 11:20:00,43.91,44.01,43.9,44.01,86800.0,34.339,34.4172,34.3312,34.4172,86800.0
2009-09-09 11:30:00,44.02,44.1,43.98,44.07,202400.0,34.425,34.4876,34.3937,34.4641,202400.0
2009-09-09 11:40:00,44.06,44.09,43.96,43.99,128900.0,34.4563,34.4797,34.3781,34.4015,128900.0
2009-09-09 11:50:00,44.0,44.01,43.94,43.96,69200.0,34.4094,34.4172,34.3624,34.3781,69200.0
2009-09-09 12:00:00,43.97,44.02,43.94,44.01,85700.0,34.3859,34.425,34.3624,34.4172,85700.0
2009-09-09 12:10:00,44.01,44.01,43.98,44.0,50500.0,34.4172,34.4172,34.3937,34.4094,50500.0
2009-09-09 12:20:00,44.0,44.0,43.98,43.99,27100.0,34.4094,34.4094,34.3937,34.4015,27100.0
2009-09-09 12:30:00,43.99,43.99,43.95,43.98,31000.0,34.4015,34.4015,34.3703,34.3937,31000.0
2009-09-09 12:40:00,43.97,43.98,43.94,43.94,36600.0,34.3859,34.3937,34.3624,34.3624,36600.0
2009-09-09 12:50:00,43.95,44.0,43.94,44.0,29800.0,34.3703,34.4094,34.3624,34.4094,29800.0
2009-09-09 13:00:00,44.0,44.0,43.91,43.96,75100.0,34.4094,34.4094,34.339,34.3781,75100.0
2009-09-09 13:10:00,43.97,44.02,43.94,43.99,76000.0,34.3859,34.425,34.3624,34.4015,76000.0
2009-09-09 13:20:00,44.0,44.04,43.93,43.97,50800.0,34.4094,34.4406,34.3546,34.3859,50800.0
2009-09-09 13:30:00,43.98,44.0,43.96,43.98,22100.0,34.3937,34.4094,34.3781,34.3937,22100.0
2009-09-09 13:40:00,43.99,43.99,43.93,43.94,31300.0,34.4015,34.4015,34.3546,34.3624,31300.0
2009-09-09 13:50:00,43.94,43.96,43.9,43.94,66500.0,34.3624,34.3781,34.3312,34.3624,66500.0
2009-09-09 14:00:00,43.94,43.98,43.88,43.88,58300.0,34.3624,34.3937,34.3155,34.3155,58300.0
2009-09-09 14:10:00,43.89,43.9,43.75,43.78,158100.0,34.3233,34.3312,34.2138,34.2373,158100.0
2009-09-09 14:20:00,43.78,43.83,43.73,43.83,194400.0,34.2373,34.2764,34.1982,34.2764,194400.0
2009-09-09 14:30:00,43.83,43.84,43.8,43.83,85500.0,34.2764,34.2842,34.2529,34.2764,85500.0
2009-09-09 14:40:00,43.82,43.84,43.74,43.77,134700.0,34.2686,34.2842,34.206,34.2295,134700.0
2009-09-09 14:50:00,43.77,43.79,43.71,43.77,129900.0,34.2295,34.2451,34.1826,34.2295,129900.0
2009-09-09 15:00:00,43.78,43.83,43.77,43.83,127000.0,34.2373,34.2764,34.2295,34.2764,127000.0
2009-09-09 15:10:00,43.83,43.93,43.82,43.86,142800.0,34.2764,34.3546,34.2686,34.2999,142800.0
2009-09-09 15:20:00,43.87,43.94,43.85,43.91,79800.0,34.3077,34.3624,34.2921,34.339,79800.0
2009-09-09 15:30:00,43.92,43.94,43.82,43.83,111800.0,34.3468,34.3624,34.2686,34.2764,111800.0
2009-09-09 15:40:00,43.84,43.94,43.83,43.92,148600.0,34.2842,34.3624,34.2764,34.3468,148600.0
2009-09-09 15:50:00,43.92,43.94,43.82,43.84,258800.0,34.3468,34.3624,34.2686,34.2842,258800.0
2009-09-10 09:30:00,44.15,44.26,44.05,44.06,122300.0,34.5267,34.6127,34.4485,34.4563,122300.0
2009-09-10 09:40:00,44.07,44.2,43.95,44.06,79100.0,34.4641,34.5658,34.3703,34.4563,79100.0
2009-09-10 09:50:00,44.07,44.22,44.03,44.17,88000.0,34.4641,34.5814,34.4328,34.5423,88000.0
2009-09-10 10:00:00,44.18,44.27,44.18,44.21,56000.0,34.5501,34.6205,34.5501,34.5736,56000.0
2009-09-10 10:10:00,44.2,44.27,44.2,44.22,59800.0,34.5658,34.6205,34.5658,34.5814,59800.0
2009-09-10 10:20:00,44.21,44.26,44.15,44.2,33300.0,34.5736,34.6127,34.5267,34.5658,33300.0
2009-09-10 10:30:00,44.2,44.3,44.2,44.3,21500.0,34.5658,34.644,34.5658,34.644,21500.0
2009-09-10 10:40:00,44.3,44.34,44.3,44.31,165500.0,34.644,34.6752,34.644,34.6518,165500.0
2009-09-10 10:50:00,44.29,44.33,44.28,44.32,91400.0,34.6361,34.6674,34.6283,34.6596,91400.0
2009-09-10 11:00:00,44.32,44.37,44.26,44.34,66200.0,34.6596,34.6987,34.6127,34.6752,66200.0
2009-09-10 11:10:00,44.34,44.35,44.27,44.31,63200.0,34.6752,34.6831,34.6205,34.6518,63200.0
2009-09-10 11:20:00,44.31,44.35,44.27,44.3,80600.0,34.6518,34.6831,34.6205,34.644,80600.0
2009-09-10 11:30:00,44.29,44.42,44.29,44.42,72200.0,34.6361,34.7378,34.6361,34.7378,72200.0
2009-09-10 11:40:00,44.41,44.47,44.37,44.46,48700.0,34.73,34.7769,34.6987,34.7691,48700.0
2009-09-10 11:50:00,44.46,44.47,44.4,44.41,92700.0,34.7691,34.7769,34.7222,34.73,92700.0
2009-09-10 12:00:00,44.42,44.43,44.39,44.39,9900.0,34.7378,34.7456,34.7143,34.7143,9900.0
2009-09-10 12:10:00,44.39,44.42,44.38,44.39,45800.0,34.7143,34.7378,34.7065,34.7143,45800.0
2009-09-10 12:20:00,44.39,44.4,44.37,44.38,17800.0,34.7143,34.7222,34.6987,34.7065,17800.0
2009-09-10 12:30:00,44.38,44.41,44.38,44.41,2800.0,34.7065,34.73,34.7065,34.73,2800.0
2009-09-10 12:40:00,44.41,44.42,44.38,44.4,22300.0,34.73,34.7378,34.7065,34.7222,22300.0
2009-09-10 12:50:00,44.4,44.41,43.8,44.4,107800.0,34.7222,34.73,34.2529,34.7222,107800.0
2009-09-10 13:00:00,44.4,44.49,44.37,44.44,141100.0,34.7222,34.7926,34.6987,34.7534,141100.0
2009-09-10 13:10:00,44.44,44.46,44.4,44.44,65700.0,34.7534,34.7691,34.7222,34.7534,65700.0
2009-09-10 13:20:00,44.44,44.48,44.43,44.48,39500.0,34.7534,34.7847,34.7456,34.7847,39500.0
2009-09-10 13:30:00,44.48,44.51,44.46,44.49,33200.0,34.7847,34.8082,34.7691,34.7926,33200.0
2009-09-10 13:40:00,44.5,44.56,44.49,44.56,49900.0,34.8004,34.8473,34.7926,34.8473,49900.0
2009-09-10 13:50:00,44.56,44.63,44.55,44.63,47400.0,34.8473,34.902,34.8395,34.902,47400.0
2009-09-10 14:00:00,44.63,44.65,44.58,44.59,30900.0,34.902,34.9177,34.8629,34.8708,30900.0
2009-09-10 14:10:00,44.58,44.59,44.56,44.59,20700.0,34.8629,34.8708,34.8473,34.8708,20700.0
2009-09-10 14:20:00,44.58,44.61,44.58,44.6,27500.0,34.8629,34.8864,34.8629,34.8786,27500.0
2009-09-10 14:30:00,44.61,44.62,44.6,44.62,59800.0,34.8864,34.8942,34.8786,34.8942,59800.0
2009-09-10 14:40:00,44.62,44.66,44.62,44.62,62800.0,34.8942,34.9255,34.8942,34.8942,62800.0
2009-09-10 14:50:00,44.63,44.63,44.58,44.62,68700.0,34.902,34.902,34.8629,34.8942,68700.0
2009-09-10 15:00:00,44.62,44.63,44.48,44.5,99200.0,34.8942,34.902,34.7847,34.8004,99200.0
2009-09-10 15:10:00,44.5,44.52,44.45,44.48,153100.0,34.8004,34.816,34.7613,34.7847,153100.0
2009-09-10 15:20:00,44.48,44.52,44.45,44.51,44100.0,34.7847,34.816,34.7613,34.8082,44100.0
2009-09-10 15:30:00,44.52,44.58,44.52,44.57,29800.0,34.816,34.8629,34.816,34.8551,29800.0
2009-09-10 15:40:00,44.57,44.62,44.56,44.62,97800.0,34.8551,34.8942,34.8473,34.8942,97800.0
2009-09-10 15:50:00,44.62,44.71,44.6,44.67,251600.0,34.8942,34.9646,34.8786,34.9333,251600.0
2009-09-11 09:30:00,44.9,44.99,44.81,44.94,84400.0,35.1132,35.1836,35.0428,35.1445,84400.0
2009-09-11 09:40:00,44.9,44.93,44.79,44.93,138200.0,35.1132,35.1366,35.0272,35.1366,138200.0
2009-09-11 09:50:00,44.93,45.0,44.87,44.99,91800.0,35.1366,35.1914,35.0897,35.1836,91800.0
2009-09-11 10:00:00,44.98,45.04,44.82,44.87,104500.0,35.1757,35.2227,35.0506,35.0897,104500.0
2009-09-11 10:10:00,44.87,44.92,44.81,44.91,60200.0,35.0897,35.1288,35.0428,35.121,60200.0
2009-09-11 10:20:00,44.92,44.95,44.88,44.9,216300.0,35.1288,35.1523,35.0975,35.1132,216300.0
2009-09-11 10:30:00,44.9,44.97,44.89,44.93,91600.0,35.1132,35.1679,35.1054,35.1366,91600.0
2009-09-11 10:40:00,44.93,44.94,44.85,44.89,51700.0,35.1366,35.1445,35.0741,35.1054,51700.0
2009-09-11 10:50:00,44.9,44.9,44.85,44.88,27100.0,35.1132,35.1132,35.0741,35.0975,27100.0
2009-09-11 11:00:00,44.88,44.94,44.86,44.94,20500.0,35.0975,35.1445,35.0819,35.1445,20500.0
2009-09-11 11:10:00,44.93,44.96,44.91,44.94,15800.0,35.1366,35.1601,35.121,35.1445,15800.0
2009-09-11 11:20:00,44.91,44.94,44.79,44.79,49600.0,35.121,35.1445,35.0272,35.0272,49600.0
2009-09-11 11:30:00,44.8,44.82,44.78,44.78,81600.0,35.035,35.0506,35.0193,35.0193,81600.0
2009-09-11 11:40:00,44.78,44.8,44.73,44.79,138600.0,35.0193,35.035,34.9802,35.0272,138600.0
2009-09-11 11:50:00,44.79,44.85,44.78,44.84,121000.0,35.0272,35.0741,35.0193,35.0663,121000.0
2009-09-11 12:00:00,44.83,44.87,44.8,44.81,43800.0,35.0584,35.0897,35.035,35.0428,43800.0
2009-09-11 12:10:00,44.82,44.83,44.8,44.81,19700.0,35.0506,35.0584,35.035,35.0428,19700.0
2009-09-11 12:20:00,44.81,44.82,44.68,44.69,56200.0,35.0428,35.0506,34.9411,34.949,56200.0
2009-09-11 12:30:00,44.68,44.7,44.59,44.61,61400.0,34.9411,34.9568,34.8708,34.8864,61400.0
2009-09-11 12:40:00,44.6,44.66,44.56,44.65,36400.0,34.8786,34.9255,34.8473,34.9177,36400.0
2009-09-11 12:50:00,44.66,44.75,44.66,44.72,96900.0,34.9255,34.9959,34.9255,34.9724,96900.0
2009-09-11 13:00:00,44.72,44.75,44.71,44.74,45300.0,34.9724,34.9959,34.9646,34.9881,45300.0
2009-09-11 13:10:00,44.75,44.79,44.71,44.75,36400.0,34.9959,35.0272,34.9646,34.9959,36400.0
2009-09-11 13:20:00,44.75,44.77,44.71,44.72,30300.0,34.9959,35.0115,34.9646,34.9724,30300.0
2009-09-11 13:30:00,44.71,44.72,44.66,44.68,91300.0,34.9646,34.9724,34.9255,34.9411,91300.0
2009-09-11 13:40:00,44.68,44.73,44.67,44.69,111900.0,34.9411,34.9802,34.9333,34.949,111900.0
2009-09-11 13:50:00,44.71,44.76,44.68,44.69,71300.0,34.9646,35.0037,34.9411,34.949,71300.0
2009-09-11 14:00:00,44.69,44.76,44.66,44.75,69200.0,34.949,35.0037,34.9255,34.9959,69200.0
2009-09-11 14:10:00,44.74,44.77,44.7,44.75,33800.0,34.9881,35.0115,34.9568,34.9959,33800.0
2009-09-11 14:20:00,44.75,44.81,44.75,44.78,19500.0,34.9959,35.0428,34.9959,35.0193,19500.0
2009-09-11 14:30:00,44.8,44.86,44.79,44.82,33800.0,35.035,35.0819,35.0272,35.0506,33800.0
2009-09-11 14:40:00,44.82,44.84,44.8,44.83,27300.0,35.0506,35.0663,35.035,35.0584,27300.0
2009-09-11 14:50:00,44.83,44.84,44.75,44.78,46500.0,35.0584,35.0663,34.9959,35.0193,46500.0
2009-09-11 15:00:00,44.78,44.78,44.74,44.76,27500.0,35.0193,35.0193,34.9881,35.0037,27500.0
2009-09-11 15:10:00,44.76,44.79,44.75,44.77,47900.0,35.0037,35.0272,34.9959,35.0115,47900.0
2009-09-11 15:20:00,44.77,44.85,44.76,44.83,80000.0,35.0115,35.0741,35.0037,35.0584,80000.0
2009-09-11 15:30:00,44.83,44.84,44.76,44.78,144900.0,35.0584,35.0663,35.0037,35.0193,144900.0
2009-09-11 15:40:00,44.8,44.89,44.79,44.87,129600.0,35.035,35.1054,35.0272,35.0897,129600.0
2009-09-11 15:50:00,44.88,44.88,44.75,44.82,208400.0,35.0975,35.0975,34.9959,35.0506,208400.0
2009-09-14 09:30:00,44.09,44.48,44.09,44.26,267500.0,34.4797,34.7847,34.4797,34.6127,267500.0
2009-09-14 09:40:00,44.25,44.37,44.24,44.27,161200.0,34.6049,34.6987,34.597,34.6205,161200.0
2009-09-14 09:50:00,44.26,44.32,44.23,44.31,104900.0,34.6127,34.6596,34.5892,34.6518,104900.0
2009-09-14 10:00:00,44.3,44.34,44.25,44.33,103200.0,34.644,34.6752,34.6049,34.6674,103200.0
2009-09-14 10:10:00,44.32,44.4,44.26,44.35,87900.0,34.6596,34.7222,34.6127,34.6831,87900.0
2009-09-14 10:20:00,44.35,44.42,44.34,44.35,90400.0,34.6831,34.7378,34.6752,34.6831,90400.0
2009-09-14 10:30:00,44.35,44.39,44.34,44.38,19900.0,34.6831,34.7143,34.6752,34.7065,19900.0
2009-09-14 10:40:00,44.38,44.5,44.36,44.42,167800.0,34.7065,34.8004,34.6909,34.7378,167800.0
2009-09-14 10:50:00,44.43,44.45,44.35,44.37,115100.0,34.7456,34.7613,34.6831,34.6987,115100.0
2009-09-14 11:00:00,44.36,44.42,44.35,44.4,76000.0,34.6909,34.7378,34.6831,34.7222,76000.0
2009-09-14 11:10:00,44.4,44.48,44.4,44.46,25600.0,34.7222,34.7847,34.7222,34.7691,25600.0
2009-09-14 11:20:00,44.47,44.5,44.44,44.45,29600.0,34.7769,34.8004,34.7534,34.7613,29600.0
2009-09-14 11:30:00,44.45,44.47,44.44,44.45,17900.0,34.7613,34.7769,34.7534,34.7613,17900.0
2009-09-14 11:40:00,44.44,44.44,44.3,44.3,122000.0,34.7534,34.7534,34.644,34.644,122000.0
2009-09-14 11:50:00,44.3,44.38,44.3,44.36,138000.0,34.644,34.7065,34.644,34.6909,138000.0
2009-09-14 12:00:00,44.37,44.41,44.36,44.38,28700.0,34.6987,34.73,34.6909,34.7065,28700.0
2009-09-14 12:10:00,44.38,44.4,44.37,44.38,15200.0,34.7065,34.7222,34.6987,34.7065,15200.0
2009-09-14 12:20:00,44.37,44.44,44.37,44.4,42800.0,34.6987,34.7534,34.6987,34.7222,42800.0
2009-09-14 12:30:00,44.39,44.42,44.37,44.41,12500.0,34.7143,34.7378,34.6987,34.73,12500.0
2009-09-14 12:40:00,44.4,44.46,44.4,44.44,79900.0,34.7222,34.7691,34.7222,34.7534,79900.0
2009-09-14 12:50:00,44.44,44.44,44.41,44.43,38200.0,34.7534,34.7534,34.73,34.7456,38200.0
2009-09-14 13:00:00,44.44,44.44,44.39,44.39,149100.0,34.7534,34.7534,34.7143,34.7143,149100.0
2009-09-14 13:10:00,44.4,44.4,44.37,44.38,42600.0,34.7222,34.7222,34.6987,34.7065,42600.0
2009-09-14 13:20:00,44.38,44.4,44.37,44.4,29800.0,34.7065,34.7222,34.6987,34.7222,29800.0
2009-09-14 13:30:00,44.41,44.47,44.39,44.47,30400.0,34.73,34.7769,34.7143,34.7769,30400.0
2009-09-14 13:40:00,44.47,44.48,44.43,44.46,14300.0,34.7769,34.7847,34.7456,34.7691,14300.0
2009-09-14 13:50:00,44.45,44.46,44.4,44.43,87700.0,34.7613,34.7691,34.7222,34.7456,87700.0
2009-09-14 14:00:00,44.44,44.44,44.4,44.42,36900.0,34.7534,34.7534,34.7222,34.7378,36900.0
2009-09-14 14:10:00,44.43,44.43,44.4,44.43,16600.0,34.7456,34.7456,34.7222,34.7456,16600.0
2009-09-14 14:20:00,44.43,44.55,44.4,44.55,81900.0,34.7456,34.8395,34.7222,34.8395,81900.0
2009-09-14 14:30:00,44.55,44.6,44.52,44.53,65600.0,34.8395,34.8786,34.816,34.8238,65600.0
2009-09-14 14:40:00,44.54,44.55,44.5,44.52,143000.0,34.8317,34.8395,34.8004,34.816,143000.0
2009-09-14 14:50:00,44.52,44.59,44.5,44.56,102900.0,34.816,34.8708,34.8004,34.8473,102900.0
2009-09-14 15:00:00,44.56,44.57,44.49,44.52,118300.0,34.8473,34.8551,34.7926,34.816,118300.0
2009-09-14 15:10:00,44.52,44.53,44.48,44.48,46200.0,34.816,34.8238,34.7847,34.7847,46200.0
2009-09-14 15:20:00,44.49,44.49,44.45,44.45,79600.0,34.7926,34.7926,34.7613,34.7613,79600.0
2009-09-14 15:30:00,44.45,44.48,44.44,44.47,153600.0,34.7613,34.7847,34.7534,34.7769,153600.0
2009-09-14 15:40:00,44.48,44.54,44.47,44.53,239800.0,34.7847,34.8317,34.7769,34.8238,239800.0
2009-09-14 15:50:00,44.52,44.53,44.4,44.41,388000.0,34.816,34.8238,34.7222,34.73,388000.0
2009-09-15 09:30:00,44.97,45.15,44.87,45.13,118200.0,35.1679,35.3087,35.0897,35.2931,118200.0
2009-09-15 09:40:00,45.12,45.19,45.07,45.07,95100.0,35.2852,35.34,35.2461,35.2461,95100.0
2009-09-15 09:50:00,45.05,45.07,44.94,45.07,182400.0,35.2305,35.2461,35.1445,35.2461,182400.0
2009-09-15 10:00:00,45.05,45.06,44.87,44.99,270800.0,35.2305,35.2383,35.0897,35.1836,270800.0
2009-09-15 10:10:00,44.98,45.0,44.84,44.89,191900.0,35.1757,35.1914,35.0663,35.1054,191900.0
2009-09-15 10:20:00,44.89,44.98,44.87,44.98,167100.0,35.1054,35.1757,35.0897,35.1757,167100.0
2009-09-15 10:30:00,44.99,45.0,44.97,44.98,50100.0,35.1836,35.1914,35.1679,35.1757,50100.0
2009-09-15 10:40:00,44.98,45.03,44.96,45.02,62100.0,35.1757,35.2148,35.1601,35.207,62100.0
2009-09-15 10:50:00,45.02,45.09,44.97,45.06,45500.0,35.207,35.2618,35.1679,35.2383,45500.0
2009-09-15 11:00:00,45.06,45.07,44.98,45.03,81900.0,35.2383,35.2461,35.1757,35.2148,81900.0
2009-09-15 11:10:00,45.03,45.06,44.98,45.0,25400.0,35.2148,35.2383,35.1757,35.1914,25400.0
2009-09-15 11:20:00,45.0,45.05,44.99,45.01,101800.0,35.1914,35.2305,35.1836,35.1992,101800.0
2009-09-15 11:30:00,45.01,45.07,45.0,45.06,37600.0,35.1992,35.2461,35.1914,35.2383,37600.0
2009-09-15 11:40:00,45.07,45.16,45.04,45.16,40500.0,35.2461,35.3165,35.2227,35.3165,40500.0
2009-09-15 11:50:00,45.16,45.2,45.14,45.17,43600.0,35.3165,35.3478,35.3009,35.3243,43600.0
2009-09-15 12:00:00,45.16,45.19,45.13,45.17,39200.0,35.3165,35.34,35.2931,35.3243,39200.0
2009-09-15 12:10:00,45.17,45.2,45.16,45.19,21300.0,35.3243,35.3478,35.3165,35.34,21300.0
2009-09-15 12:20:00,45.19,45.19,45.16,45.17,14500.0,35.34,35.34,35.3165,35.3243,14500.0
2009-09-15 12:30:00,45.17,45.17,45.13,45.15,38900.0,35.3243,35.3243,35.2931,35.3087,38900.0
2009-09-15 12:40:00,45.15,45.18,45.14,45.17,53400.0,35.3087,35.3322,35.3009,35.3243,53400.0
2009-09-15 12:50:00,45.17,45.24,45.17,45.23,25400.0,35.3243,35.3791,35.3243,35.3713,25400.0
2009-09-15 13:00:00,45.23,45.26,45.21,45.24,51500.0,35.3713,35.3947,35.3556,35.3791,51500.0
2009-09-15 13:10:00,45.25,45.3,45.25,45.29,55300.0,35.3869,35.426,35.3869,35.4182,55300.0
2009-09-15 13:20:00,45.29,45.35,45.29,45.31,115200.0,35.4182,35.4651,35.4182,35.4338,115200.0
2009-09-15 13:30:00,45.3,45.36,45.3,45.36,139300.0,35.426,35.4729,35.426,35.4729,139300.0
2009-09-15 13:40:00,45.36,45.41,45.35,45.4,57100.0,35.4729,35.512,35.4651,35.5042,57100.0
2009-09-15 13:50:00,45.41,45.46,45.39,45.44,81600.0,35.512,35.5511,35.4964,35.5355,81600.0
2009-09-15 14:00:00,45.44,45.45,45.37,45.4,76600.0,35.5355,35.5433,35.4807,35.5042,76600.0
2009-09-15 14:10:00,45.4,45.42,45.39,45.4,93400.0,35.5042,35.5198,35.4964,35.5042,93400.0
2009-09-15 14:20:00,45.39,45.45,45.39,45.45,54800.0,35.4964,35.5433,35.4964,35.5433,54800.0
2009-09-15 14:30:00,45.45,45.47,45.39,45.4,183200.0,35.5433,35.5589,35.4964,35.5042,183200.0
2009-09-15 14:40:00,45.4,45.43,45.38,45.39,150400.0,35.5042,35.5277,35.4886,35.4964,150400.0
2009-09-15 14:50:00,45.39,45.47,45.39,45.46,66500.0,35.4964,35.5589,35.4964,35.5511,66500.0
2009-09-15 15:00:00,45.47,45.48,45.43,45.44,110000.0,35.5589,35.5668,35.5277,35.5355,110000.0
2009-09-15 15:10:00,45.45,45.52,45.45,45.52,103400.0,35.5433,35.598,35.5433,35.598,103400.0
2009-09-15 15:20:00,45.52,45.62,45.52,45.6,167800.0,35.598,35.6762,35.598,35.6606,167800.0
2009-09-15 15:30:00,45.59,45.6,45.47,45.48,161800.0,35.6528,35.6606,35.5589,35.5668,161800.0
2009-09-15 15:40:00,45.47,45.48,45.38,45.4,298500.0,35.5589,35.5668,35.4886,35.5042,298500.0
2009-09-15 15:50:00,45.4,45.56,45.39,45.52,447800.0,35.5042,35.6293,35.4964,35.598,447800.0
2009-09-16 09:30:00,46.19,46.45,46.07,46.38,229400.0,36.122,36.3253,36.0282,36.2706,229400.0
2009-09-16 09:40:00,46.34,46.42,46.19,46.22,245100.0,36.2393,36.3019,36.122,36.1455,245100.0
2009-09-16 09:50:00,46.23,46.32,46.16,46.28,208300.0,36.1533,36.2237,36.0985,36.1924,208300.0
2009-09-16 10:00:00,46.29,46.44,46.29,46.42,79900.0,36.2002,36.3175,36.2002,36.3019,79900.0
2009-09-16 10:10:00,46.41,46.47,46.37,46.43,99000.0,36.2941,36.341,36.2628,36.3097,99000.0
2009-09-16 10:20:00,46.43,46.43,46.31,46.36,95100.0,36.3097,36.3097,36.2158,36.2549,95100.0
2009-09-16 10:30:00,46.37,46.42,46.32,46.36,172100.0,36.2628,36.3019,36.2237,36.2549,172100.0
2009-09-16 10:40:00,46.35,46.46,46.34,46.38,107300.0,36.2471,36.3332,36.2393,36.2706,107300.0
2009-09-16 10:50:00,46.38,46.43,46.36,46.39,79100.0,36.2706,36.3097,36.2549,36.2784,79100.0
2009-09-16 11:00:00,46.4,46.43,46.35,46.39,38300.0,36.2862,36.3097,36.2471,36.2784,38300.0
2009-09-16 11:10:00,46.39,46.47,46.39,46.46,35800.0,36.2784,36.341,36.2784,36.3332,35800.0
2009-09-16 11:20:00,46.46,46.46,46.39,46.4,32500.0,36.3332,36.3332,36.2784,36.2862,32500.0
2009-09-16 11:30:00,46.4,46.5,46.39,46.5,41400.0,36.2862,36.3644,36.2784,36.3644,41400.0
2009-09-16 11:40:00,46.49,46.58,46.46,46.52,64500.0,36.3566,36.427,36.3332,36.3801,64500.0
2009-09-16 11:50:00,46.51,46.59,46.5,46.59,32400.0,36.3723,36.4348,36.3644,36.4348,32400.0
2009-09-16 12:00:00,46.59,46.76,46.58,46.71,64700.0,36.4348,36.5678,36.427,36.5287,64700.0
2009-09-16 12:10:00,46.71,46.71,46.64,46.67,54200.0,36.5287,36.5287,36.4739,36.4974,54200.0
2009-09-16 12:20:00,46.67,46.78,46.67,46.72,67200.0,36.4974,36.5834,36.4974,36.5365,67200.0
2009-09-16 12:30:00,46.71,46.74,46.68,46.74,34400.0,36.5287,36.5521,36.5052,36.5521,34400.0
2009-09-16 12:40:00,46.73,46.78,46.73,46.76,28100.0,36.5443,36.5834,36.5443,36.5678,28100.0
2009-09-16 12:50:00,46.76,46.78,46.63,46.64,43500.0,36.5678,36.5834,36.4661,36.4739,43500.0
2009-09-16 13:00:00,46.64,46.7,46.64,46.67,25500.0,36.4739,36.5208,36.4739,36.4974,25500.0
2009-09-16 13:10:00,46.66,46.79,46.65,46.79,40800.0,36.4896,36.5912,36.4817,36.5912,40800.0
2009-09-16 13:20:00,46.79,46.85,46.77,46.83,94600.0,36.5912,36.6381,36.5756,36.6225,94600.0
2009-09-16 13:30:00,46.82,46.85,46.75,46.79,94100.0,36.6147,36.6381,36.5599,36.5912,94100.0
2009-09-16 13:40:00,46.78,46.84,46.78,46.79,36500.0,36.5834,36.6303,36.5834,36.5912,36500.0
2009-09-16 13:50:00,46.79,46.81,46.77,46.81,24800.0,36.5912,36.6069,36.5756,36.6069,24800.0
2009-09-16 14:00:00,46.81,46.85,46.79,46.82,45800.0,36.6069,36.6381,36.5912,36.6147,45800.0
2009-09-16 14:10:00,46.81,46.85,46.78,46.84,50300.0,36.6069,36.6381,36.5834,36.6303,50300.0
2009-09-16 14:20:00,46.84,46.85,46.78,46.79,31400.0,36.6303,36.6381,36.5834,36.5912,31400.0
2009-09-16 14:30:00,46.79,46.81,46.77,46.81,43600.0,36.5912,36.6069,36.5756,36.6069,43600.0
2009-09-16 14:40:00,46.82,46.83,46.73,46.78,44300.0,36.6147,36.6225,36.5443,36.5834,44300.0
2009-09-16 14:50:00,46.78,46.83,46.7,46.7,44000.0,36.5834,36.6225,36.5208,36.5208,44000.0
2009-09-16 15:00:00,46.7,46.72,46.66,46.67,57300.0,36.5208,36.5365,36.4896,36.4974,57300.0
2009-09-16 15:10:00,46.67,46.72,46.66,46.7,61300.0,36.4974,36.5365,36.4896,36.5208,61300.0
2009-09-16 15:20:00,46.69,46.77,46.68,46.76,58100.0,36.513,36.5756,36.5052,36.5678,58100.0
2009-09-16 15:30:00,46.76,46.78,46.69,46.73,77100.0,36.5678,36.5834,36.513,36.5443,77100.0
2009-09-16 15:40:00,46.73,46.79,46.72,46.77,125000.0,36.5443,36.5912,36.5365,36.5756,125000.0
2009-09-16 15:50:00,46.78,46.86,46.75,46.85,259600.0,36.5834,36.646,36.5599,36.6381,259600.0
2009-09-17 09:30:00,46.65,46.81,46.5,46.78,180000.0,36.4817,36.6069,36.3644,36.5834,180000.0
2009-09-17 09:40:00,46.79,46.79,46.7,46.75,80200.0,36.5912,36.5912,36.5208,36.5599,80200.0
2009-09-17 09:50:00,46.75,46.92,46.75,46.9,68900.0,36.5599,36.6929,36.5599,36.6772,68900.0
2009-09-17 10:00:00,46.92,46.96,46.78,46.9,94700.0,36.6929,36.7242,36.5834,36.6772,94700.0
2009-09-17 10:10:00,46.9,46.92,46.82,46.82,71800.0,36.6772,36.6929,36.6147,36.6147,71800.0
2009-09-17 10:20:00,46.81,46.85,46.67,46.67,209700.0,36.6069,36.6381,36.4974,36.4974,209700.0
2009-09-17 10:30:00,46.67,46.79,46.67,46.72,81800.0,36.4974,36.5912,36.4974,36.5365,81800.0
2009-09-17 10:40:00,46.74,46.82,46.73,46.82,71700.0,36.5521,36.6147,36.5443,36.6147,71700.0
2009-09-17 10:50:00,46.82,46.88,46.79,46.83,47100.0,36.6147,36.6616,36.5912,36.6225,47100.0
2009-09-17 11:00:00,46.83,46.86,46.78,46.79,56000.0,36.6225,36.646,36.5834,36.5912,56000.0
2009-09-17 11:10:00,46.79,46.85,46.78,46.83,35900.0,36.5912,36.6381,36.5834,36.6225,35900.0
2009-09-17 11:20:00,46.84,46.95,46.83,46.9,36500.0,36.6303,36.7163,36.6225,36.6772,36500.0
2009-09-17 11:30:00,46.9,46.9,46.79,46.79,40400.0,36.6772,36.6772,36.5912,36.5912,40400.0
2009-09-17 11:40:00,46.79,46.83,46.76,46.76,57500.0,36.5912,36.6225,36.5678,36.5678,57500.0
2009-09-17 11:50:00,46.75,46.77,46.69,46.76,135200.0,36.5599,36.5756,36.513,36.5678,135200.0
2009-09-17 12:00:00,46.76,46.77,46.67,46.73,64600.0,36.5678,36.5756,36.4974,36.5443,64600.0
2009-09-17 12:10:00,46.71,46.71,46.51,46.51,63200.0,36.5287,36.5287,36.3723,36.3723,63200.0
2009-09-17 12:20:00,46.51,46.6,46.49,46.6,65600.0,36.3723,36.4426,36.3566,36.4426,65600.0
2009-09-17 12:30:00,46.6,46.62,46.57,46.58,55700.0,36.4426,36.4583,36.4192,36.427,55700.0
2009-09-17 12:40:00,46.58,46.58,46.37,46.48,102600.0,36.427,36.427,36.2628,36.3488,102600.0
2009-09-17 12:50:00,46.48,46.5,46.38,46.38,37000.0,36.3488,36.3644,36.2706,36.2706,37000.0
2009-09-17 13:00:00,46.38,46.45,46.37,46.44,12600.0,36.2706,36.3253,36.2628,36.3175,12600.0
2009-09-17 13:10:00,46.45,46.51,46.44,46.46,11000.0,36.3253,36.3723,36.3175,36.3332,11000.0
2009-09-17 13:20:00,46.47,46.47,46.35,46.42,55000.0,36.341,36.341,36.2471,36.3019,55000.0
2009-09-17 13:30:00,46.41,46.46,46.39,46.43,28400.0,36.2941,36.3332,36.2784,36.3097,28400.0
2009-09-17 13:40:00,46.41,46.5,46.39,46.5,59600.0,36.2941,36.3644,36.2784,36.3644,59600.0
2009-09-17 13:50:00,46.5,46.59,46.49,46.56,18800.0,36.3644,36.4348,36.3566,36.4114,18800.0
2009-09-17 14:00:00,46.56,46.58,46.54,46.56,14600.0,36.4114,36.427,36.3957,36.4114,14600.0
2009-09-17 14:10:00,46.54,46.57,46.52,46.53,20200.0,36.3957,36.4192,36.3801,36.3879,20200.0
2009-09-17 14:20:00,46.52,46.55,46.51,46.54,30700.0,36.3801,36.4035,36.3723,36.3957,30700.0
2009-09-17 14:30:00,46.55,46.6,46.55,46.57,17400.0,36.4035,36.4426,36.4035,36.4192,17400.0
2009-09-17 14:40:00,46.56,46.66,46.55,46.66,33200.0,36.4114,36.4896,36.4035,36.4896,33200.0
2009-09-17 14:50:00,46.66,46.7,46.6,46.63,35900.0,36.4896,36.5208,36.4426,36.4661,35900.0
2009-09-17 15:00:00,46.62,46.64,46.58,46.61,42700.0,36.4583,36.4739,36.427,36.4505,42700.0
2009-09-17 15:10:00,46.62,46.65,46.6,46.62,18400.0,36.4583,36.4817,36.4426,36.4583,18400.0
2009-09-17 15:20:00,46.63,46.71,46.61,46.66,65700.0,36.4661,36.5287,36.4505,36.4896,65700.0
2009-09-17 15:30:00,46.66,46.68,46.61,46.65,36000.0,36.4896,36.5052,36.4505,36.4817,36000.0
2009-09-17 15:40:00,46.65,46.65,46.56,46.57,197300.0,36.4817,36.4817,36.4114,36.4192,197300.0
2009-09-17 15:50:00,46.57,46.62,46.5,46.54,251100.0,36.4192,36.4583,36.3644,36.3957,251100.0
2009-09-18 09:30:00,46.77,46.99,46.73,46.9,453700.0,36.5756,36.7476,36.5443,36.6772,453700.0
2009-09-18 09:40:00,46.9,46.94,46.84,46.9,240300.0,36.6772,36.7085,36.6303,36.6772,240300.0
2009-09-18 09:50:00,46.9,46.92,46.76,46.78,90000.0,36.6772,36.6929,36.5678,36.5834,90000.0
2009-09-18 10:00:00,46.78,46.8,46.62,46.67,591500.0,36.5834,36.599,36.4583,36.4974,591500.0
2009-09-18 10:10:00,46.67,46.71,46.64,46.69,178600.0,36.4974,36.5287,36.4739,36.513,178600.0
2009-09-18 10:20:00,46.69,46.76,46.69,46.75,145300.0,36.513,36.5678,36.513,36.5599,145300.0
2009-09-18 10:30:00,46.76,46.91,46.75,46.87,121400.0,36.5678,36.6851,36.5599,36.6538,121400.0
2009-09-18 10:40:00,46.87,46.9,46.72,46.8,74400.0,36.6538,36.6772,36.5365,36.599,74400.0
2009-09-18 10:50:00,46.79,46.81,46.76,46.78,80600.0,36.5912,36.6069,36.5678,36.5834,80600.0
2009-09-18 11:00:00,46.79,46.79,46.76,46.78,47100.0,36.5912,36.5912,36.5678,36.5834,47100.0
2009-09-18 11:10:00,46.78,46.8,46.76,46.77,103100.0,36.5834,36.599,36.5678,36.5756,103100.0
2009-09-18 11:20:00,46.77,46.8,46.77,46.78,87500.0,36.5756,36.599,36.5756,36.5834,87500.0
2009-09-18 11:30:00,46.77,46.79,46.73,46.77,220400.0,36.5756,36.5912,36.5443,36.5756,220400.0
2009-09-18 11:40:00,46.78,46.82,46.74,46.74,138400.0,36.5834,36.6147,36.5521,36.5521,138400.0
2009-09-18 11:50:00,46.74,46.76,46.7,46.71,33800.0,36.5521,36.5678,36.5208,36.5287,33800.0
2009-09-18 12:00:00,46.72,46.73,46.66,46.71,40100.0,36.5365,36.5443,36.4896,36.5287,40100.0
2009-09-18 12:10:00,46.72,46.76,46.69,46.71,38100.0,36.5365,36.5678,36.513,36.5287,38100.0
2009-09-18 12:20:00,46.71,46.71,46.7,46.71,10200.0,36.5287,36.5287,36.5208,36.5287,10200.0
2009-09-18 12:30:00,46.71,46.74,46.71,46.73,29600.0,36.5287,36.5521,36.5287,36.5443,29600.0
2009-09-18 12:40:00,46.74,46.78,46.74,46.76,64500.0,36.5521,36.5834,36.5521,36.5678,64500.0
2009-09-18 12:50:00,46.76,46.82,46.75,46.82,13000.0,36.5678,36.6147,36.5599,36.6147,13000.0
2009-09-18 13:00:00,46.81,46.82,46.8,46.8,24700.0,36.6069,36.6147,36.599,36.599,24700.0
2009-09-18 13:10:00,46.8,46.81,46.78,46.79,47200.0,36.599,36.6069,36.5834,36.5912,47200.0
2009-09-18 13:20:00,46.8,46.82,46.79,46.81,9900.0,36.599,36.6147,36.5912,36.6069,9900.0
2009-09-18 13:30:00,46.81,46.81,46.79,46.8,8800.0,36.6069,36.6069,36.5912,36.599,8800.0
2009-09-18 13:40:00,46.8,46.89,46.78,46.87,40400.0,36.599,36.6694,36.5834,36.6538,40400.0
2009-09-18 13:50:00,46.87,46.89,46.85,46.87,14400.0,36.6538,36.6694,36.6381,36.6538,14400.0
2009-09-18 14:00:00,46.87,46.87,46.83,46.87,64400.0,36.6538,36.6538,36.6225,36.6538,64400.0
2009-09-18 14:10:00,46.89,46.95,46.88,46.94,31000.0,36.6694,36.7163,36.6616,36.7085,31000.0
2009-09-18 14:20:00,46.94,46.96,46.91,46.92,39600.0,36.7085,36.7242,36.6851,36.6929,39600.0
2009-09-18 14:30:00,46.92,46.92,46.83,46.85,31400.0,36.6929,36.6929,36.6225,36.6381,31400.0
2009-09-18 14:40:00,46.86,46.86,46.8,46.85,24900.0,36.646,36.646,36.599,36.6381,24900.0
2009-09-18 14:50:00,46.85,46.86,46.84,46.84,17600.0,36.6381,36.646,36.6303,36.6303,17600.0
2009-09-18 15:00:00,46.84,46.87,46.83,46.83,29300.0,36.6303,36.6538,36.6225,36.6225,29300.0
2009-09-18 15:10:00,46.83,46.92,46.82,46.87,147000.0,36.6225,36.6929,36.6147,36.6538,147000.0
2009-09-18 15:20:00,46.87,46.88,46.83,46.86,44600.0,36.6538,36.6616,36.6225,36.646,44600.0
2009-09-18 15:30:00,46.86,46.86,46.84,46.84,41600.0,36.646,36.646,36.6303,36.6303,41600.0
2009-09-18 15:40:00,46.84,46.84,46.73,46.75,119000.0,36.6303,36.6303,36.5443,36.5599,119000.0
2009-09-18 15:50:00,46.75,46.77,46.66,46.7,412200.0,36.5599,36.5756,36.4896,36.5208,412200.0
2009-09-21 09:30:00,46.36,46.6,46.32,46.4,204200.0,36.2549,36.4426,36.2237,36.2862,204200.0
2009-09-21 09:40:00,46.39,46.46,46.33,46.34,102700.0,36.2784,36.3332,36.2315,36.2393,102700.0
2009-09-21 09:50:00,46.36,46.36,46.19,46.19,102400.0,36.2549,36.2549,36.122,36.122,102400.0
2009-09-21 10:00:00,46.19,46.35,46.18,46.29,132000.0,36.122,36.2471,36.1142,36.2002,132000.0
2009-09-21 10:10:00,46.28,46.32,46.26,46.27,75300.0,36.1924,36.2237,36.1767,36.1846,75300.0
2009-09-21 10:20:00,46.28,46.37,46.27,46.34,71000.0,36.1924,36.2628,36.1846,36.2393,71000.0
2009-09-21 10:30:00,46.33,46.34,46.25,46.28,49300.0,36.2315,36.2393,36.1689,36.1924,49300.0
2009-09-21 10:40:00,46.28,46.36,46.26,46.35,37400.0,36.1924,36.2549,36.1767,36.2471,37400.0
2009-09-21 10:50:00,46.35,46.4,46.32,46.37,73800.0,36.2471,36.2862,36.2237,36.2628,73800.0
2009-09-21 11:00:00,46.37,46.47,46.36,46.46,51100.0,36.2628,36.341,36.2549,36.3332,51100.0
2009-09-21 11:10:00,46.46,46.56,46.46,46.54,74000.0,36.3332,36.4114,36.3332,36.3957,74000.0
2009-09-21 11:20:00,46.54,46.56,46.5,46.53,68100.0,36.3957,36.4114,36.3644,36.3879,68100.0
2009-09-21 11:30:00,46.53,46.6,46.52,46.59,191200.0,36.3879,36.4426,36.3801,36.4348,191200.0
2009-09-21 11:40:00,46.59,46.62,46.51,46.52,48400.0,36.4348,36.4583,36.3723,36.3801,48400.0
2009-09-21 11:50:00,46.52,46.54,46.47,46.54,31200.0,36.3801,36.3957,36.341,36.3957,31200.0
2009-09-21 12:00:00,46.55,46.57,46.53,46.57,17900.0,36.4035,36.4192,36.3879,36.4192,17900.0
2009-09-21 12:10:00,46.57,46.59,46.56,46.56,16700.0,36.4192,36.4348,36.4114,36.4114,16700.0
2009-09-21 12:20:00,46.56,46.56,46.54,46.54,10500.0,36.4114,36.4114,36.3957,36.3957,10500.0
2009-09-21 12:30:00,46.54,46.57,46.54,46.56,12700.0,36.3957,36.4192,36.3957,36.4114,12700.0
2009-09-21 12:40:00,46.57,46.58,46.51,46.51,21800.0,36.4192,36.427,36.3723,36.3723,21800.0
2009-09-21 12:50:00,46.51,46.51,46.49,46.51,10300.0,36.3723,36.3723,36.3566,36.3723,10300.0
2009-09-21 13:00:00,46.5,46.53,46.5,46.5,25000.0,36.3644,36.3879,36.3644,36.3644,25000.0
2009-09-21 13:10:00,46.5,46.5,46.46,46.47,28100.0,36.3644,36.3644,36.3332,36.341,28100.0
2009-09-21 13:20:00,46.47,46.49,46.46,46.49,31600.0,36.341,36.3566,36.3332,36.3566,31600.0
2009-09-21 13:30:00,46.48,46.52,46.47,46.5,70000.0,36.3488,36.3801,36.341,36.3644,70000.0
2009-09-21 13:40:00,46.51,46.52,46.5,46.52,13700.0,36.3723,36.3801,36.3644,36.3801,13700.0
2009-09-21 13:50:00,46.52,46.52,46.49,46.5,18500.0,36.3801,36.3801,36.3566,36.3644,18500.0
2009-09-21 14:00:00,46.5,46.54,46.49,46.52,24400.0,36.3644,36.3957,36.3566,36.3801,24400.0
2009-09-21 14:10:00,46.51,46.51,46.44,46.49,54800.0,36.3723,36.3723,36.3175,36.3566,54800.0
2009-09-21 14:20:00,46.5,46.52,46.5,46.52,31800.0,36.3644,36.3801,36.3644,36.3801,31800.0
2009-09-21 14:30:00,46.52,46.53,46.51,46.52,12300.0,36.3801,36.3879,36.3723,36.3801,12300.0
2009-09-21 14:40:00,46.51,46.53,46.48,46.49,81400.0,36.3723,36.3879,36.3488,36.3566,81400.0
2009-09-21 14:50:00,46.5,46.53,46.47,46.48,53500.0,36.3644,36.3879,36.341,36.3488,53500.0
2009-09-21 15:00:00,46.48,46.51,46.48,46.51,39300.0,36.3488,36.3723,36.3488,36.3723,39300.0
2009-09-21 15:10:00,46.5,46.6,46.49,46.6,104900.0,36.3644,36.4426,36.3566,36.4426,104900.0
2009-09-21 15:20:00,46.6,46.62,46.57,46.58,100000.0,36.4426,36.4583,36.4192,36.427,100000.0
2009-09-21 15:30:00,46.58,46.58,46.45,46.47,150000.0,36.427,36.427,36.3253,36.341,150000.0
2009-09-21 15:40:00,46.47,46.51,46.37,46.38,162700.0,36.341,36.3723,36.2628,36.2706,162700.0
2009-09-21 15:50:00,46.37,46.51,46.34,46.47,135000.0,36.2628,36.3723,36.2393,36.341,135000.0
2009-09-22 09:30:00,47.41,47.57,47.38,47.57,123700.0,37.0761,37.2012,37.0526,37.2012,123700.0
2009-09-22 09:40:00,47.56,47.59,47.35,47.48,159200.0,37.1934,37.2168,37.0292,37.1308,159200.0
2009-09-22 09:50:00,47.48,47.55,47.47,47.49,142100.0,37.1308,37.1856,37.123,37.1386,142100.0
2009-09-22 10:00:00,47.49,47.56,47.4,47.55,90000.0,37.1386,37.1934,37.0683,37.1856,90000.0
2009-09-22 10:10:00,47.56,47.62,47.56,47.58,60100.0,37.1934,37.2403,37.1934,37.209,60100.0
2009-09-22 10:20:00,47.58,47.62,47.54,47.56,54200.0,37.209,37.2403,37.1777,37.1934,54200.0
2009-09-22 10:30:00,47.56,47.56,47.38,47.48,179700.0,37.1934,37.1934,37.0526,37.1308,179700.0
2009-09-22 10:40:00,47.48,47.55,47.47,47.51,76600.0,37.1308,37.1856,37.123,37.1543,76600.0
2009-09-22 10:50:00,47.5,47.59,47.45,47.56,79900.0,37.1465,37.2168,37.1074,37.1934,79900.0
2009-09-22 11:00:00,47.56,47.66,47.56,47.66,135400.0,37.1934,37.2716,37.1934,37.2716,135400.0
2009-09-22 11:10:00,47.66,47.7,47.64,47.66,90500.0,37.2716,37.3029,37.2559,37.2716,90500.0
2009-09-22 11:20:00,47.66,47.67,47.63,47.64,53600.0,37.2716,37.2794,37.2481,37.2559,53600.0
2009-09-22 11:30:00,47.63,47.65,47.56,47.56,52100.0,37.2481,37.2638,37.1934,37.1934,52100.0
2009-09-22 11:40:00,47.57,47.61,47.55,47.55,46600.0,37.2012,37.2325,37.1856,37.1856,46600.0
2009-09-22 11:50:00,47.55,47.64,47.55,47.64,27900.0,37.1856,37.2559,37.1856,37.2559,27900.0
2009-09-22 12:00:00,47.65,47.7,47.65,47.69,51200.0,37.2638,37.3029,37.2638,37.295,51200.0
2009-09-22 12:10:00,47.69,47.72,47.69,47.72,40200.0,37.295,37.3185,37.295,37.3185,40200.0
2009-09-22 12:20:00,47.72,47.74,47.69,47.72,37700.0,37.3185,37.3342,37.295,37.3185,37700.0
2009-09-22 12:30:00,47.73,47.74,47.69,47.69,26000.0,37.3263,37.3342,37.295,37.295,26000.0
2009-09-22 12:40:00,47.67,47.68,47.63,47.64,37800.0,37.2794,37.2872,37.2481,37.2559,37800.0
2009-09-22 12:50:00,47.65,47.65,47.61,47.62,49800.0,37.2638,37.2638,37.2325,37.2403,49800.0
2009-09-22 13:00:00,47.62,47.67,47.61,47.67,118700.0,37.2403,37.2794,37.2325,37.2794,118700.0
2009-09-22 13:10:00,47.67,47.67,47.57,47.61,46600.0,37.2794,37.2794,37.2012,37.2325,46600.0
2009-09-22 13:20:00,47.61,47.62,47.54,47.59,40800.0,37.2325,37.2403,37.1777,37.2168,40800.0
2009-09-22 13:30:00,47.59,47.6,47.55,47.55,25400.0,37.2168,37.2247,37.1856,37.1856,25400.0
2009-09-22 13:40:00,47.55,47.56,47.54,47.56,11800.0,37.1856,37.1934,37.1777,37.1934,11800.0
2009-09-22 13:50:00,47.57,47.58,47.56,47.57,31200.0,37.2012,37.209,37.1934,37.2012,31200.0
2009-09-22 14:00:00,47.58,47.6,47.56,47.58,36700.0,37.209,37.2247,37.1934,37.209,36700.0
2009-09-22 14:10:00,47.59,47.59,47.56,47.57,24600.0,37.2168,37.2168,37.1934,37.2012,24600.0
2009-09-22 14:20:00,47.56,47.59,47.56,47.59,38400.0,37.1934,37.2168,37.1934,37.2168,38400.0
2009-09-22 14:30:00,47.59,47.6,47.57,47.6,57500.0,37.2168,37.2247,37.2012,37.2247,57500.0
2009-09-22 14:40:00,47.6,47.62,47.59,47.61,68800.0,37.2247,37.2403,37.2168,37.2325,68800.0
2009-09-22 14:50:00,47.62,47.7,47.62,47.67,179700.0,37.2403,37.3029,37.2403,37.2794,179700.0
2009-09-22 15:00:00,47.67,47.68,47.63,47.66,149300.0,37.2794,37.2872,37.2481,37.2716,149300.0
2009-09-22 15:10:00,47.66,47.66,47.6,47.63,120700.0,37.2716,37.2716,37.2247,37.2481,120700.0
2009-09-22 15:20:00,47.63,47.68,47.62,47.66,59700.0,37.2481,37.2872,37.2403,37.2716,59700.0
2009-09-22 15:30:00,47.65,47.66,47.61,47.62,59500.0,37.2638,37.2716,37.2325,37.2403,59500.0
2009-09-22 15:40:00,47.62,47.67,47.6,47.63,169500.0,37.2403,37.2794,37.2247,37.2481,169500.0
2009-09-22 15:50:00,47.62,47.64,47.54,47.54,206500.0,37.2403,37.2559,37.1777,37.1777,206500.0
2009-09-23 09:30:00,47.63,47.69,47.48,47.61,76300.0,37.2481,37.295,37.1308,37.2325,76300.0
2009-09-23 09:40:00,47.61,47.66,47.5,47.6,259700.0,37.2325,37.2716,37.1465,37.2247,259700.0
2009-09-23 09:50:00,47.59,47.62,47.49,47.51,73800.0,37.2168,37.2403,37.1386,37.1543,73800.0
2009-09-23 10:00:00,47.5,47.51,47.45,47.46,84200.0,37.1465,37.1543,37.1074,37.1152,84200.0
2009-09-23 10:10:00,47.47,47.59,47.45,47.59,69800.0,37.123,37.2168,37.1074,37.2168,69800.0
2009-09-23 10:20:00,47.59,47.59,47.56,47.58,71400.0,37.2168,37.2168,37.1934,37.209,71400.0
2009-09-23 10:30:00,47.57,47.58,47.39,47.4,83700.0,37.2012,37.209,37.0604,37.0683,83700.0
2009-09-23 10:40:00,47.39,47.41,47.33,47.4,57000.0,37.0604,37.0761,37.0135,37.0683,57000.0
2009-09-23 10:50:00,47.4,47.44,47.4,47.44,41000.0,37.0683,37.0995,37.0683,37.0995,41000.0
2009-09-23 11:00:00,47.44,47.44,47.38,47.4,31500.0,37.0995,37.0995,37.0526,37.0683,31500.0
2009-09-23 11:10:00,47.4,47.42,47.38,47.41,20300.0,37.0683,37.0839,37.0526,37.0761,20300.0
2009-09-23 11:20:00,47.42,47.51,47.42,47.47,71700.0,37.0839,37.1543,37.0839,37.123,71700.0
2009-09-23 11:30:00,47.46,47.48,47.46,47.47,28700.0,37.1152,37.1308,37.1152,37.123,28700.0
2009-09-23 11:40:00,47.46,47.47,47.44,47.45,36300.0,37.1152,37.123,37.0995,37.1074,36300.0
2009-09-23 11:50:00,47.46,47.48,47.44,47.48,20300.0,37.1152,37.1308,37.0995,37.1308,20300.0
2009-09-23 12:00:00,47.48,47.56,47.48,47.54,25200.0,37.1308,37.1934,37.1308,37.1777,25200.0
2009-09-23 12:10:00,47.54,47.58,47.53,47.57,39600.0,37.1777,37.209,37.1699,37.2012,39600.0
2009-09-23 12:20:00,47.57,47.61,47.56,47.6,12900.0,37.2012,37.2325,37.1934,37.2247,12900.0
2009-09-23 12:30:00,47.59,47.64,47.59,47.62,31100.0,37.2168,37.2559,37.2168,37.2403,31100.0
2009-09-23 12:40:00,47.63,47.66,47.63,47.66,16600.0,37.2481,37.2716,37.2481,37.2716,16600.0
2009-09-23 12:50:00,47.65,47.66,47.64,47.66,19100.0,37.2638,37.2716,37.2559,37.2716,19100.0
2009-09-23 13:00:00,47.66,47.66,47.62,47.64,15300.0,37.2716,37.2716,37.2403,37.2559,15300.0
2009-09-23 13:10:00,47.65,47.68,47.64,47.68,14200.0,37.2638,37.2872,37.2559,37.2872,14200.0
2009-09-23 13:20:00,47.68,47.68,47.62,47.63,11300.0,37.2872,37.2872,37.2403,37.2481,11300.0
2009-09-23 13:30:00,47.62,47.66,47.59,47.65,12800.0,37.2403,37.2716,37.2168,37.2638,12800.0
2009-09-23 13:40:00,47.66,47.7,47.65,47.69,11600.0,37.2716,37.3029,37.2638,37.295,11600.0
2009-09-23 13:50:00,47.69,47.71,47.69,47.7,13300.0,37.295,37.3107,37.295,37.3029,13300.0
2009-09-23 14:00:00,47.69,47.7,47.68,47.68,35500.0,37.295,37.3029,37.2872,37.2872,35500.0
2009-09-23 14:10:00,47.68,47.83,47.66,47.81,129700.0,37.2872,37.4045,37.2716,37.3889,129700.0
2009-09-23 14:20:00,47.83,47.94,47.8,47.92,131000.0,37.4045,37.4906,37.3811,37.4749,131000.0
2009-09-23 14:30:00,47.91,48.09,47.88,48.01,77100.0,37.4671,37.6079,37.4436,37.5453,77100.0
2009-09-23 14:40:00,48.01,48.02,47.88,48.0,196800.0,37.5453,37.5531,37.4436,37.5375,196800.0
2009-09-23 14:50:00,47.99,47.99,47.74,47.81,191300.0,37.5297,37.5297,37.3342,37.3889,191300.0
2009-09-23 15:00:00,47.81,47.95,47.81,47.91,129200.0,37.3889,37.4984,37.3889,37.4671,129200.0
2009-09-23 15:10:00,47.91,47.91,47.68,47.79,96000.0,37.4671,37.4671,37.2872,37.3733,96000.0
2009-09-23 15:20:00,47.77,47.77,47.63,47.66,118800.0,37.3576,37.3576,37.2481,37.2716,118800.0
2009-09-23 15:30:00,47.65,47.65,47.46,47.49,181900.0,37.2638,37.2638,37.1152,37.1386,181900.0
2009-09-23 15:40:00,47.48,47.56,47.33,47.4,150800.0,37.1308,37.1934,37.0135,37.0683,150800.0
2009-09-23 15:50:00,47.39,47.39,47.18,47.24,250500.0,37.0604,37.0604,36.8962,36.9431,250500.0
2009-09-24 09:30:00,47.55,47.6,47.27,47.41,386700.0,37.1856,37.2247,36.9666,37.0761,386700.0
2009-09-24 09:40:00,47.44,47.48,47.32,47.42,119800.0,37.0995,37.1308,37.0057,37.0839,119800.0
2009-09-24 09:50:00,47.43,47.47,47.31,47.43,62800.0,37.0917,37.123,36.9979,37.0917,62800.0
2009-09-24 10:00:00,47.43,47.43,47.06,47.09,308100.0,37.0917,37.0917,36.8024,36.8258,308100.0
2009-09-24 10:10:00,47.1,47.12,46.94,46.94,81400.0,36.8337,36.8493,36.7085,36.7085,81400.0
2009-09-24 10:20:00,46.94,47.01,46.89,46.96,161300.0,36.7085,36.7633,36.6694,36.7242,161300.0
2009-09-24 10:30:00,46.95,46.95,46.74,46.76,134300.0,36.7163,36.7163,36.5521,36.5678,134300.0
2009-09-24 10:40:00,46.77,46.8,46.69,46.74,156500.0,36.5756,36.599,36.513,36.5521,156500.0
2009-09-24 10:50:00,46.73,46.76,46.67,46.74,199900.0,36.5443,36.5678,36.4974,36.5521,199900.0
2009-09-24 11:00:00,46.74,46.74,46.67,46.73,98600.0,36.5521,36.5521,36.4974,36.5443,98600.0
2009-09-24 11:10:00,46.73,46.86,46.73,46.82,98000.0,36.5443,36.646,36.5443,36.6147,98000.0
2009-09-24 11:20:00,46.82,46.82,46.73,46.78,47800.0,36.6147,36.6147,36.5443,36.5834,47800.0
2009-09-24 11:30:00,46.78,46.82,46.73,46.74,44600.0,36.5834,36.6147,36.5443,36.5521,44600.0
2009-09-24 11:40:00,46.73,46.8,46.7,46.74,70700.0,36.5443,36.599,36.5208,36.5521,70700.0
2009-09-24 11:50:00,46.74,46.8,46.62,46.7,65200.0,36.5521,36.599,36.4583,36.5208,65200.0
2009-09-24 12:00:00,46.69,46.71,46.65,46.65,151800.0,36.513,36.5287,36.4817,36.4817,151800.0
2009-09-24 12:10:00,46.67,46.68,46.65,46.65,13400.0,36.4974,36.5052,36.4817,36.4817,13400.0
2009-09-24 12:20:00,46.65,46.7,46.63,46.64,73700.0,36.4817,36.5208,36.4661,36.4739,73700.0
2009-09-24 12:30:00,46.64,46.66,46.54,46.57,58000.0,36.4739,36.4896,36.3957,36.4192,58000.0
2009-09-24 12:40:00,46.57,46.61,46.54,46.56,67600.0,36.4192,36.4505,36.3957,36.4114,67600.0
2009-09-24 12:50:00,46.57,46.62,46.46,46.48,125100.0,36.4192,36.4583,36.3332,36.3488,125100.0
2009-09-24 13:00:00,46.48,46.59,46.48,46.58,30900.0,36.3488,36.4348,36.3488,36.427,30900.0
2009-09-24 13:10:00,46.57,46.63,46.51,46.51,56400.0,36.4192,36.4661,36.3723,36.3723,56400.0
2009-09-24 13:20:00,46.51,46.6,46.5,46.55,53500.0,36.3723,36.4426,36.3644,36.4035,53500.0
2009-09-24 13:30:00,46.58,46.6,46.54,46.54,29000.0,36.427,36.4426,36.3957,36.3957,29000.0
2009-09-24 13:40:00,46.54,46.55,46.45,46.48,60300.0,36.3957,36.4035,36.3253,36.3488,60300.0
2009-09-24 13:50:00,46.48,46.51,46.38,46.38,74300.0,36.3488,36.3723,36.2706,36.2706,74300.0
2009-09-24 14:00:00,46.38,46.42,46.31,46.35,129900.0,36.2706,36.3019,36.2158,36.2471,129900.0
2009-09-24 14:10:00,46.36,46.36,46.24,46.27,326400.0,36.2549,36.2549,36.1611,36.1846,326400.0
2009-09-24 14:20:00,46.28,46.32,46.22,46.3,72100.0,36.1924,36.2237,36.1455,36.208,72100.0
2009-09-24 14:30:00,46.3,46.42,46.3,46.41,63900.0,36.208,36.3019,36.208,36.2941,63900.0
2009-09-24 14:40:00,46.4,46.43,46.32,46.4,78600.0,36.2862,36.3097,36.2237,36.2862,78600.0
2009-09-24 14:50:00,46.4,46.55,46.4,46.54,42800.0,36.2862,36.4035,36.2862,36.3957,42800.0
2009-09-24 15:00:00,46.55,46.57,46.49,46.51,37400.0,36.4035,36.4192,36.3566,36.3723,37400.0
2009-09-24 15:10:00,46.53,46.64,46.49,46.57,104500.0,36.3879,36.4739,36.3566,36.4192,104500.0
2009-09-24 15:20:00,46.56,46.65,46.55,46.57,51900.0,36.4114,36.4817,36.4035,36.4192,51900.0
2009-09-24 15:30:00,46.58,46.66,46.46,46.46,114000.0,36.427,36.4896,36.3332,36.3332,114000.0
2009-09-24 15:40:00,46.48,46.58,46.47,46.49,82500.0,36.3488,36.427,36.341,36.3566,82500.0
2009-09-24 15:50:00,46.5,46.6,46.36,46.36,463500.0,36.3644,36.4426,36.2549,36.2549,463500.0
2009-09-25 09:30:00,46.69,46.83,46.56,46.65,152600.0,36.513,36.6225,36.4114,36.4817,152600.0
2009-09-25 09:40:00,46.65,46.87,46.61,46.76,90700.0,36.4817,36.6538,36.4505,36.5678,90700.0
2009-09-25 09:50:00,46.75,46.9,46.63,46.72,41100.0,36.5599,36.6772,36.4661,36.5365,41100.0
2009-09-25 10:00:00,46.71,46.95,46.6,46.94,121100.0,36.5287,36.7163,36.4426,36.7085,121100.0
2009-09-25 10:10:00,46.94,46.97,46.84,46.84,63800.0,36.7085,36.732,36.6303,36.6303,63800.0
2009-09-25 10:20:00,46.84,46.92,46.76,46.81,41400.0,36.6303,36.6929,36.5678,36.6069,41400.0
2009-09-25 10:30:00,46.82,46.88,46.71,46.72,51200.0,36.6147,36.6616,36.5287,36.5365,51200.0
2009-09-25 10:40:00,46.72,46.87,46.71,46.82,54800.0,36.5365,36.6538,36.5287,36.6147,54800.0
2009-09-25 10:50:00,46.84,46.86,46.78,46.82,39700.0,36.6303,36.646,36.5834,36.6147,39700.0
2009-09-25 11:00:00,46.82,46.9,46.79,46.86,21600.0,36.6147,36.6772,36.5912,36.646,21600.0
2009-09-25 11:10:00,46.86,46.86,46.73,46.79,23000.0,36.646,36.646,36.5443,36.5912,23000.0
2009-09-25 11:20:00,46.79,46.82,46.76,46.8,41300.0,36.5912,36.6147,36.5678,36.599,41300.0
2009-09-25 11:30:00,46.81,46.82,46.76,46.82,20800.0,36.6069,36.6147,36.5678,36.6147,20800.0
2009-09-25 11:40:00,46.82,46.85,46.79,46.8,24100.0,36.6147,36.6381,36.5912,36.599,24100.0
2009-09-25 11:50:00,46.81,46.83,46.67,46.72,47200.0,36.6069,36.6225,36.4974,36.5365,47200.0
2009-09-25 12:00:00,46.71,46.72,46.63,46.68,45900.0,36.5287,36.5365,36.4661,36.5052,45900.0
2009-09-25 12:10:00,46.69,46.7,46.5,46.55,62600.0,36.513,36.5208,36.3644,36.4035,62600.0
2009-09-25 12:20:00,46.55,46.57,46.48,46.5,36300.0,36.4035,36.4192,36.3488,36.3644,36300.0
2009-09-25 12:30:00,46.5,46.58,46.49,46.53,88100.0,36.3644,36.427,36.3566,36.3879,88100.0
2009-09-25 12:40:00,46.52,46.57,46.51,46.55,25100.0,36.3801,36.4192,36.3723,36.4035,25100.0
2009-09-25 12:50:00,46.55,46.55,46.5,46.52,36200.0,36.4035,36.4035,36.3644,36.3801,36200.0
2009-09-25 13:00:00,46.52,46.59,46.52,46.55,32800.0,36.3801,36.4348,36.3801,36.4035,32800.0
2009-09-25 13:10:00,46.55,46.6,46.52,46.57,92000.0,36.4035,36.4426,36.3801,36.4192,92000.0
2009-09-25 13:20:00,46.57,46.58,46.5,46.57,86700.0,36.4192,36.427,36.3644,36.4192,86700.0
2009-09-25 13:30:00,46.58,46.61,46.56,46.6,40900.0,36.427,36.4505,36.4114,36.4426,40900.0
2009-09-25 13:40:00,46.61,46.63,46.59,46.62,16200.0,36.4505,36.4661,36.4348,36.4583,16200.0
2009-09-25 13:50:00,46.62,46.76,46.59,46.76,44900.0,36.4583,36.5678,36.4348,36.5678,44900.0
2009-09-25 14:00:00,46.77,46.81,46.72,46.77,196100.0,36.5756,36.6069,36.5365,36.5756,196100.0
2009-09-25 14:10:00,46.78,46.81,46.72,46.72,130800.0,36.5834,36.6069,36.5365,36.5365,130800.0
2009-09-25 14:20:00,46.72,46.76,46.72,46.74,44500.0,36.5365,36.5678,36.5365,36.5521,44500.0
2009-09-25 14:30:00,46.72,46.72,46.65,46.71,73900.0,36.5365,36.5365,36.4817,36.5287,73900.0
2009-09-25 14:40:00,46.7,46.73,46.67,46.69,50800.0,36.5208,36.5443,36.4974,36.513,50800.0
2009-09-25 14:50:00,46.69,46.81,46.68,46.79,78000.0,36.513,36.6069,36.5052,36.5912,78000.0
2009-09-25 15:00:00,46.79,46.79,46.7,46.7,46900.0,36.5912,36.5912,36.5208,36.5208,46900.0
2009-09-25 15:10:00,46.7,46.71,46.67,46.69,70900.0,36.5208,36.5287,36.4974,36.513,70900.0
2009-09-25 15:20:00,46.7,46.72,46.65,46.71,91800.0,36.5208,36.5365,36.4817,36.5287,91800.0
2009-09-25 15:30:00,46.72,46.72,46.67,46.7,316500.0,36.5365,36.5365,36.4974,36.5208,316500.0
2009-09-25 15:40:00,46.69,46.69,46.57,46.68,123700.0,36.513,36.513,36.4192,36.5052,123700.0
2009-09-25 15:50:00,46.68,46.76,46.63,46.69,132100.0,36.5052,36.5678,36.4661,36.513,132100.0
2009-09-28 09:30:00,46.7,46.7,46.4,46.5,70400.0,36.5208,36.5208,36.2862,36.3644,70400.0
2009-09-28 09:40:00,46.51,46.91,46.49,46.86,55400.0,36.3723,36.6851,36.3566,36.646,55400.0
2009-09-28 09:50:00,46.86,47.02,46.84,46.98,608900.0,36.646,36.7711,36.6303,36.7398,608900.0
2009-09-28 10:00:00,46.97,47.18,46.97,47.08,100700.0,36.732,36.8962,36.732,36.818,100700.0
2009-09-28 10:10:00,47.08,47.08,46.97,47.0,21000.0,36.818,36.818,36.732,36.7554,21000.0
2009-09-28 10:20:00,47.0,47.06,46.99,47.04,24500.0,36.7554,36.8024,36.7476,36.7867,24500.0
2009-09-28 10:30:00,47.05,47.19,47.05,47.14,86900.0,36.7945,36.904,36.7945,36.8649,86900.0
2009-09-28 10:40:00,47.14,47.17,47.13,47.16,43400.0,36.8649,36.8884,36.8571,36.8806,43400.0
2009-09-28 10:50:00,47.16,47.17,47.11,47.14,42700.0,36.8806,36.8884,36.8415,36.8649,42700.0
2009-09-28 11:00:00,47.15,47.23,47.14,47.22,59800.0,36.8728,36.9353,36.8649,36.9275,59800.0
2009-09-28 11:10:00,47.22,47.25,47.16,47.18,116300.0,36.9275,36.951,36.8806,36.8962,116300.0
2009-09-28 11:20:00,47.18,47.25,47.18,47.22,85200.0,36.8962,36.951,36.8962,36.9275,85200.0
2009-09-28 11:30:00,47.23,47.28,47.22,47.26,57100.0,36.9353,36.9744,36.9275,36.9588,57100.0
2009-09-28 11:40:00,47.26,47.29,47.23,47.26,21100.0,36.9588,36.9822,36.9353,36.9588,21100.0
2009-09-28 11:50:00,47.25,47.29,47.25,47.25,12800.0,36.951,36.9822,36.951,36.951,12800.0
2009-09-28 12:00:00,47.26,47.36,47.25,47.3,54500.0,36.9588,37.037,36.951,36.9901,54500.0
2009-09-28 12:10:00,47.31,47.31,47.28,47.28,6700.0,36.9979,36.9979,36.9744,36.9744,6700.0
2009-09-28 12:20:00,47.28,47.31,47.27,47.3,12000.0,36.9744,36.9979,36.9666,36.9901,12000.0
2009-09-28 12:30:00,47.29,47.3,47.24,47.24,26200.0,36.9822,36.9901,36.9431,36.9431,26200.0
2009-09-28 12:40:00,47.25,47.27,47.24,47.25,4100.0,36.951,36.9666,36.9431,36.951,4100.0
2009-09-28 12:50:00,47.25,47.25,47.19,47.2,15000.0,36.951,36.951,36.904,36.9119,15000.0
2009-09-28 13:00:00,47.2,47.24,47.19,47.23,29400.0,36.9119,36.9431,36.904,36.9353,29400.0
2009-09-28 13:10:00,47.24,47.27,47.2,47.2,15400.0,36.9431,36.9666,36.9119,36.9119,15400.0
2009-09-28 13:20:00,47.2,47.25,47.19,47.25,14400.0,36.9119,36.951,36.904,36.951,14400.0
2009-09-28 13:30:00,47.25,47.31,47.24,47.3,76700.0,36.951,36.9979,36.9431,36.9901,76700.0
2009-09-28 13:40:00,47.3,47.32,47.3,47.32,20500.0,36.9901,37.0057,36.9901,37.0057,20500.0
2009-09-28 13:50:00,47.32,47.32,47.22,47.22,19300.0,37.0057,37.0057,36.9275,36.9275,19300.0
2009-09-28 14:00:00,47.22,47.29,47.22,47.22,20000.0,36.9275,36.9822,36.9275,36.9275,20000.0
2009-09-28 14:10:00,47.2,47.21,47.17,47.2,17000.0,36.9119,36.9197,36.8884,36.9119,17000.0
2009-09-28 14:20:00,47.21,47.3,47.19,47.28,37400.0,36.9197,36.9901,36.904,36.9744,37400.0
2009-09-28 14:30:00,47.27,47.29,47.19,47.19,106200.0,36.9666,36.9822,36.904,36.904,106200.0
2009-09-28 14:40:00,47.21,47.25,47.19,47.22,24100.0,36.9197,36.951,36.904,36.9275,24100.0
2009-09-28 14:50:00,47.21,47.24,47.17,47.17,19700.0,36.9197,36.9431,36.8884,36.8884,19700.0
2009-09-28 15:00:00,47.18,47.19,47.15,47.18,33500.0,36.8962,36.904,36.8728,36.8962,33500.0
2009-09-28 15:10:00,47.18,47.2,47.12,47.16,60500.0,36.8962,36.9119,36.8493,36.8806,60500.0
2009-09-28 15:20:00,47.16,47.29,47.16,47.29,64800.0,36.8806,36.9822,36.8806,36.9822,64800.0
2009-09-28 15:30:00,47.29,47.29,47.16,47.17,96100.0,36.9822,36.9822,36.8806,36.8884,96100.0
2009-09-28 15:40:00,47.16,47.17,47.04,47.04,136400.0,36.8806,36.8884,36.7867,36.7867,136400.0
2009-09-28 15:50:00,47.04,47.09,47.0,47.05,206000.0,36.7867,36.8258,36.7554,36.7945,206000.0
2009-09-29 09:30:00,47.14,47.44,47.14,47.44,103000.0,36.8649,37.0995,36.8649,37.0995,103000.0
2009-09-29 09:40:00,47.45,47.53,47.3,47.3,135600.0,37.1074,37.1699,36.9901,36.9901,135600.0
2009-09-29 09:50:00,47.31,47.47,47.28,47.39,82300.0,36.9979,37.123,36.9744,37.0604,82300.0
2009-09-29 10:00:00,47.37,47.39,47.07,47.26,133700.0,37.0448,37.0604,36.8102,36.9588,133700.0
2009-09-29 10:10:00,47.26,47.37,47.2,47.31,102300.0,36.9588,37.0448,36.9119,36.9979,102300.0
2009-09-29 10:20:00,47.31,47.34,47.24,47.33,51900.0,36.9979,37.0213,36.9431,37.0135,51900.0
2009-09-29 10:30:00,47.33,47.37,47.27,47.35,77500.0,37.0135,37.0448,36.9666,37.0292,77500.0
2009-09-29 10:40:00,47.36,47.4,47.28,47.28,58400.0,37.037,37.0683,36.9744,36.9744,58400.0
2009-09-29 10:50:00,47.27,47.29,47.14,47.17,62700.0,36.9666,36.9822,36.8649,36.8884,62700.0
2009-09-29 11:00:00,47.17,47.17,47.09,47.16,69000.0,36.8884,36.8884,36.8258,36.8806,69000.0
2009-09-29 11:10:00,47.16,47.2,47.12,47.14,107300.0,36.8806,36.9119,36.8493,36.8649,107300.0
2009-09-29 11:20:00,47.14,47.15,47.11,47.15,48400.0,36.8649,36.8728,36.8415,36.8728,48400.0
2009-09-29 11:30:00,47.15,47.19,47.12,47.13,47800.0,36.8728,36.904,36.8493,36.8571,47800.0
2009-09-29 11:40:00,47.12,47.14,47.04,47.06,72700.0,36.8493,36.8649,36.7867,36.8024,72700.0
2009-09-29 11:50:00,47.05,47.1,47.03,47.09,41700.0,36.7945,36.8337,36.7789,36.8258,41700.0
2009-09-29 12:00:00,47.08,47.14,47.06,47.1,40000.0,36.818,36.8649,36.8024,36.8337,40000.0
2009-09-29 12:10:00,47.11,47.2,47.09,47.16,66200.0,36.8415,36.9119,36.8258,36.8806,66200.0
2009-09-29 12:20:00,47.17,47.17,47.1,47.1,31600.0,36.8884,36.8884,36.8337,36.8337,31600.0
2009-09-29 12:30:00,47.11,47.17,47.11,47.15,39000.0,36.8415,36.8884,36.8415,36.8728,39000.0
2009-09-29 12:40:00,47.15,47.19,47.15,47.18,10000.0,36.8728,36.904,36.8728,36.8962,10000.0
2009-09-29 12:50:00,47.18,47.21,47.18,47.2,46600.0,36.8962,36.9197,36.8962,36.9119,46600.0
2009-09-29 13:00:00,47.2,47.26,47.2,47.25,47500.0,36.9119,36.9588,36.9119,36.951,47500.0
2009-09-29 13:10:00,47.26,47.3,47.25,47.27,54300.0,36.9588,36.9901,36.951,36.9666,54300.0
2009-09-29 13:20:00,47.28,47.31,47.27,47.3,15300.0,36.9744,36.9979,36.9666,36.9901,15300.0
2009-09-29 13:30:00,47.3,47.31,47.26,47.27,34200.0,36.9901,36.9979,36.9588,36.9666,34200.0
2009-09-29 13:40:00,47.27,47.28,47.25,47.28,13300.0,36.9666,36.9744,36.951,36.9744,13300.0
2009-09-29 13:50:00,47.27,47.3,47.27,47.28,64700.0,36.9666,36.9901,36.9666,36.9744,64700.0
2009-09-29 14:00:00,47.28,47.28,47.19,47.19,64200.0,36.9744,36.9744,36.904,36.904,64200.0
2009-09-29 14:10:00,47.19,47.25,47.18,47.24,58400.0,36.904,36.951,36.8962,36.9431,58400.0
2009-09-29 14:20:00,47.25,47.25,47.23,47.25,26900.0,36.951,36.951,36.9353,36.951,26900.0
2009-09-29 14:30:00,47.25,47.25,47.16,47.19,54500.0,36.951,36.951,36.8806,36.904,54500.0
2009-09-29 14:40:00,47.18,47.21,47.17,47.2,44100.0,36.8962,36.9197,36.8884,36.9119,44100.0
2009-09-29 14:50:00,47.21,47.26,47.2,47.24,58900.0,36.9197,36.9588,36.9119,36.9431,58900.0
2009-09-29 15:00:00,47.24,47.25,47.2,47.22,57400.0,36.9431,36.951,36.9119,36.9275,57400.0
2009-09-29 15:10:00,47.22,47.22,47.17,47.2,63400.0,36.9275,36.9275,36.8884,36.9119,63400.0
2009-09-29 15:20:00,47.21,47.28,47.19,47.19,88500.0,36.9197,36.9744,36.904,36.904,88500.0
2009-09-29 15:30:00,47.18,47.3,47.17,47.26,200000.0,36.8962,36.9901,36.8884,36.9588,200000.0
2009-09-29 15:40:00,47.26,47.29,47.18,47.21,248700.0,36.9588,36.9822,36.8962,36.9197,248700.0
2009-09-29 15:50:00,47.21,47.21,47.11,47.13,512600.0,36.9197,36.9197,36.8415,36.8571,512600.0
2009-09-30 09:30:00,47.71,47.71,47.36,47.4,263400.0,37.3107,37.3107,37.037,37.0683,263400.0
2009-09-30 09:40:00,47.41,47.43,46.98,46.98,259400.0,37.0761,37.0917,36.7398,36.7398,259400.0
2009-09-30 09:50:00,46.99,47.02,46.81,46.85,353900.0,36.7476,36.7711,36.6069,36.6381,353900.0
2009-09-30 10:00:00,46.85,46.91,46.75,46.78,223400.0,36.6381,36.6851,36.5599,36.5834,223400.0
2009-09-30 10:10:00,46.78,46.91,46.76,46.9,205300.0,36.5834,36.6851,36.5678,36.6772,205300.0
2009-09-30 10:20:00,46.9,46.96,46.84,46.95,127500.0,36.6772,36.7242,36.6303,36.7163,127500.0
2009-09-30 10:30:00,46.96,47.05,46.9,47.02,107600.0,36.7242,36.7945,36.6772,36.7711,107600.0
2009-09-30 10:40:00,47.01,47.07,46.96,47.05,89400.0,36.7633,36.8102,36.7242,36.7945,89400.0
2009-09-30 10:50:00,47.06,47.13,47.05,47.09,83100.0,36.8024,36.8571,36.7945,36.8258,83100.0
2009-09-30 11:00:00,47.08,47.22,47.08,47.18,29900.0,36.818,36.9275,36.818,36.8962,29900.0
2009-09-30 11:10:00,47.18,47.23,47.16,47.2,35000.0,36.8962,36.9353,36.8806,36.9119,35000.0
2009-09-30 11:20:00,47.2,47.31,47.19,47.29,58400.0,36.9119,36.9979,36.904,36.9822,58400.0
2009-09-30 11:30:00,47.28,47.36,47.2,47.2,44900.0,36.9744,37.037,36.9119,36.9119,44900.0
2009-09-30 11:40:00,47.21,47.23,47.17,47.18,44000.0,36.9197,36.9353,36.8884,36.8962,44000.0
2009-09-30 11:50:00,47.18,47.38,47.18,47.34,36300.0,36.8962,37.0526,36.8962,37.0213,36300.0
2009-09-30 12:00:00,47.34,47.34,47.27,47.29,18400.0,37.0213,37.0213,36.9666,36.9822,18400.0
2009-09-30 12:10:00,47.28,47.43,47.25,47.32,35500.0,36.9744,37.0917,36.951,37.0057,35500.0
2009-09-30 12:20:00,47.32,47.39,47.27,47.38,30700.0,37.0057,37.0604,36.9666,37.0526,30700.0
2009-09-30 12:30:00,47.36,47.45,47.36,47.38,40200.0,37.037,37.1074,37.037,37.0526,40200.0
2009-09-30 12:40:00,47.39,47.51,47.39,47.46,33000.0,37.0604,37.1543,37.0604,37.1152,33000.0
2009-09-30 12:50:00,47.45,47.59,47.45,47.52,58900.0,37.1074,37.2168,37.1074,37.1621,58900.0
2009-09-30 13:00:00,47.52,47.72,47.52,47.62,55800.0,37.1621,37.3185,37.1621,37.2403,55800.0
2009-09-30 13:10:00,47.61,47.68,47.58,47.63,109700.0,37.2325,37.2872,37.209,37.2481,109700.0
2009-09-30 13:20:00,47.63,47.67,47.62,47.62,20100.0,37.2481,37.2794,37.2403,37.2403,20100.0
2009-09-30 13:30:00,47.62,47.65,47.56,47.56,30200.0,37.2403,37.2638,37.1934,37.1934,30200.0
2009-09-30 13:40:00,47.58,47.58,47.5,47.54,42900.0,37.209,37.209,37.1465,37.1777,42900.0
2009-09-30 13:50:00,47.56,47.6,47.53,47.53,26900.0,37.1934,37.2247,37.1699,37.1699,26900.0
2009-09-30 14:00:00,47.51,47.55,47.45,47.49,43600.0,37.1543,37.1856,37.1074,37.1386,43600.0
2009-09-30 14:10:00,47.5,47.58,47.5,47.58,25900.0,37.1465,37.209,37.1465,37.209,25900.0
2009-09-30 14:20:00,47.59,47.6,47.49,47.5,28900.0,37.2168,37.2247,37.1386,37.1465,28900.0
2009-09-30 14:30:00,47.5,47.52,47.45,47.5,22600.0,37.1465,37.1621,37.1074,37.1465,22600.0
2009-09-30 14:40:00,47.5,47.59,47.49,47.51,36100.0,37.1465,37.2168,37.1386,37.1543,36100.0
2009-09-30 14:50:00,47.53,47.53,47.38,47.38,32000.0,37.1699,37.1699,37.0526,37.0526,32000.0
2009-09-30 15:00:00,47.37,47.37,47.2,47.26,74300.0,37.0448,37.0448,36.9119,36.9588,74300.0
2009-09-30 15:10:00,47.26,47.3,47.17,47.28,40200.0,36.9588,36.9901,36.8884,36.9744,40200.0
2009-09-30 15:20:00,47.29,47.34,47.21,47.23,113800.0,36.9822,37.0213,36.9197,36.9353,113800.0
2009-09-30 15:30:00,47.23,47.39,47.22,47.35,89200.0,36.9353,37.0604,36.9275,37.0292,89200.0
2009-09-30 15:40:00,47.35,47.46,47.26,47.43,321200.0,37.0292,37.1152,36.9588,37.0917,321200.0
2009-09-30 15:50:00,47.44,47.53,47.3,47.39,195300.0,37.0995,37.1699,36.9901,37.0604,195300.0
2009-10-01 09:30:00,46.33,46.43,46.25,46.32,372600.0,36.2315,36.3097,36.1689,36.2237,372600.0
2009-10-01 09:40:00,46.3,46.4,46.27,46.39,169300.0,36.208,36.2862,36.1846,36.2784,169300.0
2009-10-01 09:50:00,46.39,46.4,46.28,46.33,303400.0,36.2784,36.2862,36.1924,36.2315,303400.0
2009-10-01 10:00:00,46.35,46.4,45.92,45.92,391500.0,36.2471,36.2862,35.9109,35.9109,391500.0
2009-10-01 10:10:00,45.9,46.0,45.9,45.95,115800.0,35.8952,35.9734,35.8952,35.9343,115800.0
2009-10-01 10:20:00,45.94,45.98,45.9,45.95,51100.0,35.9265,35.9578,35.8952,35.9343,51100.0
2009-10-01 10:30:00,45.94,46.1,45.93,46.03,119300.0,35.9265,36.0516,35.9187,35.9969,119300.0
2009-10-01 10:40:00,46.04,46.08,45.94,45.98,62900.0,36.0047,36.036,35.9265,35.9578,62900.0
2009-10-01 10:50:00,45.97,46.01,45.94,45.98,117400.0,35.95,35.9812,35.9265,35.9578,117400.0
2009-10-01 11:00:00,45.99,45.99,45.65,45.66,247400.0,35.9656,35.9656,35.6997,35.7075,247400.0
2009-10-01 11:10:00,45.65,45.67,45.47,45.5,387800.0,35.6997,35.7153,35.5589,35.5824,387800.0
2009-10-01 11:20:00,45.5,45.5,45.32,45.37,293000.0,35.5824,35.5824,35.4416,35.4807,293000.0
2009-10-01 11:30:00,45.37,45.39,45.33,45.34,215500.0,35.4807,35.4964,35.4495,35.4573,215500.0
2009-10-01 11:40:00,45.33,45.48,45.33,45.41,92100.0,35.4495,35.5668,35.4495,35.512,92100.0
2009-10-01 11:50:00,45.4,45.45,45.32,45.33,205300.0,35.5042,35.5433,35.4416,35.4495,205300.0
2009-10-01 12:00:00,45.33,45.33,45.26,45.3,136600.0,35.4495,35.4495,35.3947,35.426,136600.0
2009-10-01 12:10:00,45.29,45.42,45.29,45.4,194300.0,35.4182,35.5198,35.4182,35.5042,194300.0
2009-10-01 12:20:00,45.39,45.47,45.39,45.47,34100.0,35.4964,35.5589,35.4964,35.5589,34100.0
2009-10-01 12:30:00,45.47,45.53,45.45,45.46,41400.0,35.5589,35.6059,35.5433,35.5511,41400.0
2009-10-01 12:40:00,45.47,45.49,45.43,45.48,43700.0,35.5589,35.5746,35.5277,35.5668,43700.0
2009-10-01 12:50:00,45.48,45.51,45.43,45.49,40200.0,35.5668,35.5902,35.5277,35.5746,40200.0
2009-10-01 13:00:00,45.48,45.49,45.36,45.36,31300.0,35.5668,35.5746,35.4729,35.4729,31300.0
2009-10-01 13:10:00,45.35,45.37,45.3,45.31,50800.0,35.4651,35.4807,35.426,35.4338,50800.0
2009-10-01 13:20:00,45.3,45.34,45.23,45.25,116500.0,35.426,35.4573,35.3713,35.3869,116500.0
2009-10-01 13:30:00,45.26,45.37,45.25,45.36,67100.0,35.3947,35.4807,35.3869,35.4729,67100.0
2009-10-01 13:40:00,45.36,45.46,45.33,45.46,87800.0,35.4729,35.5511,35.4495,35.5511,87800.0
2009-10-01 13:50:00,45.46,45.47,45.38,45.41,109200.0,35.5511,35.5589,35.4886,35.512,109200.0
2009-10-01 14:00:00,45.4,45.45,45.35,45.4,120700.0,35.5042,35.5433,35.4651,35.5042,120700.0
2009-10-01 14:10:00,45.4,45.51,45.39,45.47,75500.0,35.5042,35.5902,35.4964,35.5589,75500.0
2009-10-01 14:20:00,45.47,45.56,45.46,45.56,107200.0,35.5589,35.6293,35.5511,35.6293,107200.0
2009-10-01 14:30:00,45.56,45.56,45.47,45.52,117600.0,35.6293,35.6293,35.5589,35.598,117600.0
2009-10-01 14:40:00,45.51,45.54,45.43,45.52,104200.0,35.5902,35.6137,35.5277,35.598,104200.0
2009-10-01 14:50:00,45.52,45.57,45.51,45.53,28900.0,35.598,35.6371,35.5902,35.6059,28900.0
2009-10-01 15:00:00,45.51,45.52,45.42,45.44,109600.0,35.5902,35.598,35.5198,35.5355,109600.0
2009-10-01 15:10:00,45.45,45.57,45.45,45.55,100300.0,35.5433,35.6371,35.5433,35.6215,100300.0
2009-10-01 15:20:00,45.54,45.54,45.45,45.48,171600.0,35.6137,35.6137,35.5433,35.5668,171600.0
2009-10-01 15:30:00,45.48,45.55,45.47,45.52,144600.0,35.5668,35.6215,35.5589,35.598,144600.0
2009-10-01 15:40:00,45.52,45.6,45.5,45.55,183300.0,35.598,35.6606,35.5824,35.6215,183300.0
2009-10-01 15:50:00,45.56,45.56,45.36,45.38,418200.0,35.6293,35.6293,35.4729,35.4886,418200.0
2009-10-02 09:30:00,44.81,44.86,44.41,44.78,315800.0,35.0428,35.0819,34.73,35.0193,315800.0
2009-10-02 09:40:00,44.78,44.88,44.7,44.84,204000.0,35.0193,35.0975,34.9568,35.0663,204000.0
2009-10-02 09:50:00,44.84,44.94,44.77,44.77,216300.0,35.0663,35.1445,35.0115,35.0115,216300.0
2009-10-02 10:00:00,44.76,44.9,44.7,44.76,360700.0,35.0037,35.1132,34.9568,35.0037,360700.0
2009-10-02 10:10:00,44.77,44.92,44.73,44.76,402500.0,35.0115,35.1288,34.9802,35.0037,402500.0
2009-10-02 10:20:00,44.77,45.0,44.77,45.0,123100.0,35.0115,35.1914,35.0115,35.1914,123100.0
2009-10-02 10:30:00,44.98,45.06,44.96,45.0,384600.0,35.1757,35.2383,35.1601,35.1914,384600.0
2009-10-02 10:40:00,45.0,45.01,44.87,44.9,102400.0,35.1914,35.1992,35.0897,35.1132,102400.0
2009-10-02 10:50:00,44.89,44.92,44.78,44.86,157900.0,35.1054,35.1288,35.0193,35.0819,157900.0
2009-10-02 11:00:00,44.86,44.92,44.86,44.9,47500.0,35.0819,35.1288,35.0819,35.1132,47500.0
2009-10-02 11:10:00,44.89,44.9,44.77,44.78,254000.0,35.1054,35.1132,35.0115,35.0193,254000.0
2009-10-02 11:20:00,44.78,44.82,44.75,44.82,88900.0,35.0193,35.0506,34.9959,35.0506,88900.0
2009-10-02 11:30:00,44.82,44.93,44.77,44.82,102000.0,35.0506,35.1366,35.0115,35.0506,102000.0
2009-10-02 11:40:00,44.79,44.81,44.74,44.81,40500.0,35.0272,35.0428,34.9881,35.0428,40500.0
2009-10-02 11:50:00,44.81,44.87,44.78,44.81,50900.0,35.0428,35.0897,35.0193,35.0428,50900.0
2009-10-02 12:00:00,44.82,44.98,44.82,44.93,49600.0,35.0506,35.1757,35.0506,35.1366,49600.0
2009-10-02 12:10:00,44.92,44.97,44.88,44.95,29300.0,35.1288,35.1679,35.0975,35.1523,29300.0
2009-10-02 12:20:00,44.93,44.94,44.89,44.92,45100.0,35.1366,35.1445,35.1054,35.1288,45100.0
2009-10-02 12:30:00,44.91,44.95,44.91,44.94,16200.0,35.121,35.1523,35.121,35.1445,16200.0
2009-10-02 12:40:00,44.95,45.02,44.83,44.86,79300.0,35.1523,35.207,35.0584,35.0819,79300.0
2009-10-02 12:50:00,44.86,44.92,44.85,44.92,24500.0,35.0819,35.1288,35.0741,35.1288,24500.0
2009-10-02 13:00:00,44.92,44.98,44.91,44.94,45500.0,35.1288,35.1757,35.121,35.1445,45500.0
2009-10-02 13:10:00,44.94,45.04,44.93,45.01,87600.0,35.1445,35.2227,35.1366,35.1992,87600.0
2009-10-02 13:20:00,45.0,45.05,45.0,45.05,24300.0,35.1914,35.2305,35.1914,35.2305,24300.0
2009-10-02 13:30:00,45.05,45.07,45.02,45.04,22900.0,35.2305,35.2461,35.207,35.2227,22900.0
2009-10-02 13:40:00,45.04,45.09,45.01,45.09,34100.0,35.2227,35.2618,35.1992,35.2618,34100.0
2009-10-02 13:50:00,45.07,45.09,45.03,45.05,24600.0,35.2461,35.2618,35.2148,35.2305,24600.0
2009-10-02 14:00:00,45.05,45.05,44.94,44.97,51500.0,35.2305,35.2305,35.1445,35.1679,51500.0
2009-10-02 14:10:00,44.97,45.1,44.96,45.09,44400.0,35.1679,35.2696,35.1601,35.2618,44400.0
2009-10-02 14:20:00,45.1,45.11,45.07,45.1,32300.0,35.2696,35.2774,35.2461,35.2696,32300.0
2009-10-02 14:30:00,45.11,45.14,45.05,45.06,45800.0,35.2774,35.3009,35.2305,35.2383,45800.0
2009-10-02 14:40:00,45.05,45.05,45.0,45.04,37000.0,35.2305,35.2305,35.1914,35.2227,37000.0
2009-10-02 14:50:00,45.04,45.08,45.0,45.04,93100.0,35.2227,35.2539,35.1914,35.2227,93100.0
2009-10-02 15:00:00,45.03,45.08,44.96,45.03,103100.0,35.2148,35.2539,35.1601,35.2148,103100.0
2009-10-02 15:10:00,45.03,45.03,44.94,44.98,45400.0,35.2148,35.2148,35.1445,35.1757,45400.0
2009-10-02 15:20:00,44.98,45.03,44.97,44.99,19300.0,35.1757,35.2148,35.1679,35.1836,19300.0
2009-10-02 15:30:00,44.99,45.1,44.99,45.09,119300.0,35.1836,35.2696,35.1836,35.2618,119300.0
2009-10-02 15:40:00,45.08,45.19,45.05,45.14,205500.0,35.2539,35.34,35.2305,35.3009,205500.0
2009-10-02 15:50:00,45.15,45.15,45.01,45.09,205200.0,35.3087,35.3087,35.1992,35.2618,205200.0
2009-10-05 09:30:00,45.2,45.27,45.11,45.23,269000.0,35.3478,35.4025,35.2774,35.3713,269000.0
2009-10-05 09:40:00,45.24,45.61,45.24,45.56,101000.0,35.3791,35.6684,35.3791,35.6293,101000.0
2009-10-05 09:50:00,45.56,45.65,45.5,45.5,74700.0,35.6293,35.6997,35.5824,35.5824,74700.0
2009-10-05 10:00:00,45.5,45.67,45.29,45.37,206500.0,35.5824,35.7153,35.4182,35.4807,206500.0
2009-10-05 10:10:00,45.36,45.43,45.29,45.42,73400.0,35.4729,35.5277,35.4182,35.5198,73400.0
2009-10-05 10:20:00,45.41,45.49,45.37,45.46,97600.0,35.512,35.5746,35.4807,35.5511,97600.0
2009-10-05 10:30:00,45.46,45.55,45.41,45.55,40700.0,35.5511,35.6215,35.512,35.6215,40700.0
2009-10-05 10:40:00,45.54,45.59,45.5,45.53,29700.0,35.6137,35.6528,35.5824,35.6059,29700.0
2009-10-05 10:50:00,45.51,45.63,45.49,45.61,77100.0,35.5902,35.6841,35.5746,35.6684,77100.0
2009-10-05 11:00:00,45.61,45.69,45.58,45.62,109000.0,35.6684,35.731,35.645,35.6762,109000.0
2009-10-05 11:10:00,45.62,45.64,45.56,45.6,93200.0,35.6762,35.6919,35.6293,35.6606,93200.0
2009-10-05 11:20:00,45.6,45.67,45.59,45.67,181900.0,35.6606,35.7153,35.6528,35.7153,181900.0
2009-10-05 11:30:00,45.66,45.72,45.61,45.62,168000.0,35.7075,35.7544,35.6684,35.6762,168000.0
2009-10-05 11:40:00,45.62,45.69,45.61,45.69,93100.0,35.6762,35.731,35.6684,35.731,93100.0
2009-10-05 11:50:00,45.69,45.77,45.69,45.72,78700.0,35.731,35.7936,35.731,35.7544,78700.0
2009-10-05 12:00:00,45.73,45.78,45.71,45.76,54300.0,35.7623,35.8014,35.7466,35.7857,54300.0
2009-10-05 12:10:00,45.75,45.78,45.72,45.76,22600.0,35.7779,35.8014,35.7544,35.7857,22600.0
2009-10-05 12:20:00,45.77,45.8,45.75,45.76,40800.0,35.7936,35.817,35.7779,35.7857,40800.0
2009-10-05 12:30:00,45.75,45.8,45.74,45.79,30400.0,35.7779,35.817,35.7701,35.8092,30400.0
2009-10-05 12:40:00,45.79,45.91,45.79,45.9,101100.0,35.8092,35.903,35.8092,35.8952,101100.0
2009-10-05 12:50:00,45.9,45.91,45.86,45.9,21100.0,35.8952,35.903,35.8639,35.8952,21100.0
2009-10-05 13:00:00,45.89,45.9,45.87,45.89,28500.0,35.8874,35.8952,35.8718,35.8874,28500.0
2009-10-05 13:10:00,45.9,45.93,45.85,45.89,169500.0,35.8952,35.9187,35.8561,35.8874,169500.0
2009-10-05 13:20:00,45.89,45.91,45.88,45.9,46200.0,35.8874,35.903,35.8796,35.8952,46200.0
2009-10-05 13:30:00,45.9,45.9,45.84,45.85,72900.0,35.8952,35.8952,35.8483,35.8561,72900.0
2009-10-05 13:40:00,45.85,45.88,45.85,45.86,36900.0,35.8561,35.8796,35.8561,35.8639,36900.0
2009-10-05 13:50:00,45.86,45.9,45.86,45.88,26600.0,35.8639,35.8952,35.8639,35.8796,26600.0
2009-10-05 14:00:00,45.88,45.89,45.82,45.82,38100.0,35.8796,35.8874,35.8327,35.8327,38100.0
2009-10-05 14:10:00,45.83,45.83,45.77,45.78,35800.0,35.8405,35.8405,35.7936,35.8014,35800.0
2009-10-05 14:20:00,45.77,45.78,45.7,45.75,67900.0,35.7936,35.8014,35.7388,35.7779,67900.0
2009-10-05 14:30:00,45.74,45.87,45.74,45.85,50600.0,35.7701,35.8718,35.7701,35.8561,50600.0
2009-10-05 14:40:00,45.86,45.96,45.81,45.94,54800.0,35.8639,35.9421,35.8248,35.9265,54800.0
2009-10-05 14:50:00,45.95,46.0,45.93,45.99,107100.0,35.9343,35.9734,35.9187,35.9656,107100.0
2009-10-05 15:00:00,45.98,45.99,45.91,45.97,75500.0,35.9578,35.9656,35.903,35.95,75500.0
2009-10-05 15:10:00,45.97,45.99,45.9,45.92,55700.0,35.95,35.9656,35.8952,35.9109,55700.0
2009-10-05 15:20:00,45.92,45.94,45.87,45.88,68700.0,35.9109,35.9265,35.8718,35.8796,68700.0
2009-10-05 15:30:00,45.88,45.91,45.85,45.9,99000.0,35.8796,35.903,35.8561,35.8952,99000.0
2009-10-05 15:40:00,45.88,45.96,45.82,45.95,206200.0,35.8796,35.9421,35.8327,35.9343,206200.0
2009-10-05 15:50:00,45.95,45.95,45.81,45.85,274300.0,35.9343,35.9343,35.8248,35.8561,274300.0
2009-10-06 09:30:00,45.73,45.8,45.61,45.75,169100.0,35.7623,35.817,35.6684,35.7779,169100.0
2009-10-06 09:40:00,45.74,45.94,45.71,45.93,196400.0,35.7701,35.9265,35.7466,35.9187,196400.0
2009-10-06 09:50:00,45.94,46.09,45.93,46.02,138100.0,35.9265,36.0438,35.9187,35.9891,138100.0
2009-10-06 10:00:00,46.03,46.15,46.02,46.13,116700.0,35.9969,36.0907,35.9891,36.0751,116700.0
2009-10-06 10:10:00,46.13,46.15,46.04,46.06,136700.0,36.0751,36.0907,36.0047,36.0203,136700.0
2009-10-06 10:20:00,46.06,46.09,45.98,45.98,107500.0,36.0203,36.0438,35.9578,35.9578,107500.0
2009-10-06 10:30:00,45.97,45.97,45.91,45.95,100200.0,35.95,35.95,35.903,35.9343,100200.0
2009-10-06 10:40:00,45.95,46.04,45.94,46.04,97000.0,35.9343,36.0047,35.9265,36.0047,97000.0
2009-10-06 10:50:00,46.03,46.04,46.0,46.03,60600.0,35.9969,36.0047,35.9734,35.9969,60600.0
2009-10-06 11:00:00,46.03,46.17,46.03,46.17,127200.0,35.9969,36.1064,35.9969,36.1064,127200.0
2009-10-06 11:10:00,46.17,46.19,46.07,46.08,95800.0,36.1064,36.122,36.0282,36.036,95800.0
2009-10-06 11:20:00,46.08,46.09,46.05,46.08,71000.0,36.036,36.0438,36.0125,36.036,71000.0
2009-10-06 11:30:00,46.07,46.08,46.04,46.05,87800.0,36.0282,36.036,36.0047,36.0125,87800.0
2009-10-06 11:40:00,46.05,46.05,46.01,46.02,111400.0,36.0125,36.0125,35.9812,35.9891,111400.0
2009-10-06 11:50:00,46.02,46.07,45.99,46.06,81800.0,35.9891,36.0282,35.9656,36.0203,81800.0
2009-10-06 12:00:00,46.06,46.1,46.04,46.07,49000.0,36.0203,36.0516,36.0047,36.0282,49000.0
2009-10-06 12:10:00,46.08,46.12,46.07,46.1,48800.0,36.036,36.0673,36.0282,36.0516,48800.0
2009-10-06 12:20:00,46.11,46.12,46.07,46.1,70700.0,36.0594,36.0673,36.0282,36.0516,70700.0
2009-10-06 12:30:00,46.1,46.14,46.09,46.09,65600.0,36.0516,36.0829,36.0438,36.0438,65600.0
2009-10-06 12:40:00,46.09,46.1,46.07,46.08,44500.0,36.0438,36.0516,36.0282,36.036,44500.0
2009-10-06 12:50:00,46.08,46.08,45.98,45.99,82200.0,36.036,36.036,35.9578,35.9656,82200.0
2009-10-06 13:00:00,45.98,45.98,45.9,45.93,84200.0,35.9578,35.9578,35.8952,35.9187,84200.0
2009-10-06 13:10:00,45.93,45.99,45.93,45.98,81900.0,35.9187,35.9656,35.9187,35.9578,81900.0
2009-10-06 13:20:00,45.99,46.04,45.99,46.03,82600.0,35.9656,36.0047,35.9656,35.9969,82600.0
2009-10-06 13:30:00,46.02,46.07,45.97,46.01,98400.0,35.9891,36.0282,35.95,35.9812,98400.0
2009-10-06 13:40:00,46.01,46.01,45.89,45.93,57100.0,35.9812,35.9812,35.8874,35.9187,57100.0
2009-10-06 13:50:00,45.92,45.92,45.81,45.87,107900.0,35.9109,35.9109,35.8248,35.8718,107900.0
2009-10-06 14:00:00,45.87,45.88,45.75,45.78,168900.0,35.8718,35.8796,35.7779,35.8014,168900.0
2009-10-06 14:10:00,45.78,45.82,45.76,45.77,106500.0,35.8014,35.8327,35.7857,35.7936,106500.0
2009-10-06 14:20:00,45.78,45.81,45.7,45.72,145400.0,35.8014,35.8248,35.7388,35.7544,145400.0
2009-10-06 14:30:00,45.72,45.83,45.7,45.83,156500.0,35.7544,35.8405,35.7388,35.8405,156500.0
2009-10-06 14:40:00,45.83,45.91,45.78,45.88,118600.0,35.8405,35.903,35.8014,35.8796,118600.0
2009-10-06 14:50:00,45.88,45.9,45.84,45.85,141100.0,35.8796,35.8952,35.8483,35.8561,141100.0
2009-10-06 15:00:00,45.85,45.95,45.79,45.93,157800.0,35.8561,35.9343,35.8092,35.9187,157800.0
2009-10-06 15:10:00,45.93,46.03,45.93,45.98,165600.0,35.9187,35.9969,35.9187,35.9578,165600.0
2009-10-06 15:20:00,45.97,45.99,45.93,45.95,135400.0,35.95,35.9656,35.9187,35.9343,135400.0
2009-10-06 15:30:00,45.95,46.0,45.93,45.94,211900.0,35.9343,35.9734,35.9187,35.9265,211900.0
2009-10-06 15:40:00,45.93,45.94,45.81,45.87,293100.0,35.9187,35.9265,35.8248,35.8718,293100.0
2009-10-06 15:50:00,45.88,45.95,45.8,45.84,433500.0,35.8796,35.9343,35.817,35.8483,433500.0
2009-10-07 09:30:00,44.95,45.04,44.8,45.0,230500.0,35.1523,35.2227,35.035,35.1914,230500.0
2009-10-07 09:40:00,44.97,45.03,44.8,44.81,190700.0,35.1679,35.2148,35.035,35.0428,190700.0
2009-10-07 09:50:00,44.81,45.01,44.8,44.94,124700.0,35.0428,35.1992,35.035,35.1445,124700.0
2009-10-07 10:00:00,44.94,45.0,44.89,45.0,70900.0,35.1445,35.1914,35.1054,35.1914,70900.0
2009-10-07 10:10:00,45.0,45.14,44.99,45.13,82100.0,35.1914,35.3009,35.1836,35.2931,82100.0
2009-10-07 10:20:00,45.14,45.14,45.01,45.05,79700.0,35.3009,35.3009,35.1992,35.2305,79700.0
2009-10-07 10:30:00,45.04,45.05,44.91,45.0,72700.0,35.2227,35.2305,35.121,35.1914,72700.0
2009-10-07 10:40:00,45.01,45.05,44.95,44.96,49900.0,35.1992,35.2305,35.1523,35.1601,49900.0
2009-10-07 10:50:00,44.96,45.04,44.95,45.04,28700.0,35.1601,35.2227,35.1523,35.2227,28700.0
2009-10-07 11:00:00,45.04,45.17,45.04,45.15,63500.0,35.2227,35.3243,35.2227,35.3087,63500.0
2009-10-07 11:10:00,45.15,45.19,45.06,45.07,53900.0,35.3087,35.34,35.2383,35.2461,53900.0
2009-10-07 11:20:00,45.07,45.13,45.06,45.06,31100.0,35.2461,35.2931,35.2383,35.2383,31100.0
2009-10-07 11:30:00,45.06,45.07,45.01,45.02,60300.0,35.2383,35.2461,35.1992,35.207,60300.0
2009-10-07 11:40:00,45.03,45.07,45.0,45.05,103000.0,35.2148,35.2461,35.1914,35.2305,103000.0
2009-10-07 11:50:00,45.05,45.1,44.99,44.99,84300.0,35.2305,35.2696,35.1836,35.1836,84300.0
2009-10-07 12:00:00,44.99,45.1,44.99,45.1,45300.0,35.1836,35.2696,35.1836,35.2696,45300.0
2009-10-07 12:10:00,45.1,45.11,45.05,45.1,39600.0,35.2696,35.2774,35.2305,35.2696,39600.0
2009-10-07 12:20:00,45.09,45.12,45.07,45.08,55900.0,35.2618,35.2852,35.2461,35.2539,55900.0
2009-10-07 12:30:00,45.08,45.08,45.04,45.05,63200.0,35.2539,35.2539,35.2227,35.2305,63200.0
2009-10-07 12:40:00,45.05,45.09,45.05,45.08,33200.0,35.2305,35.2618,35.2305,35.2539,33200.0
2009-10-07 12:50:00,45.09,45.15,45.09,45.14,70800.0,35.2618,35.3087,35.2618,35.3009,70800.0
2009-10-07 13:00:00,45.14,45.16,45.07,45.07,46800.0,35.3009,35.3165,35.2461,35.2461,46800.0
2009-10-07 13:10:00,45.07,45.1,45.06,45.08,50600.0,35.2461,35.2696,35.2383,35.2539,50600.0
2009-10-07 13:20:00,45.08,45.09,45.05,45.09,35600.0,35.2539,35.2618,35.2305,35.2618,35600.0
2009-10-07 13:30:00,45.09,45.13,45.07,45.13,32100.0,35.2618,35.2931,35.2461,35.2931,32100.0
2009-10-07 13:40:00,45.13,45.13,45.03,45.05,53900.0,35.2931,35.2931,35.2148,35.2305,53900.0
2009-10-07 13:50:00,45.08,45.1,45.04,45.09,49000.0,35.2539,35.2696,35.2227,35.2618,49000.0
2009-10-07 14:00:00,45.1,45.1,45.03,45.03,44800.0,35.2696,35.2696,35.2148,35.2148,44800.0
2009-10-07 14:10:00,45.03,45.06,44.99,45.02,79500.0,35.2148,35.2383,35.1836,35.207,79500.0
2009-10-07 14:20:00,45.01,45.06,44.97,45.04,77000.0,35.1992,35.2383,35.1679,35.2227,77000.0
2009-10-07 14:30:00,45.05,45.11,45.05,45.11,50700.0,35.2305,35.2774,35.2305,35.2774,50700.0
2009-10-07 14:40:00,45.11,45.15,45.07,45.11,136000.0,35.2774,35.3087,35.2461,35.2774,136000.0
2009-10-07 14:50:00,45.11,45.18,45.11,45.18,69800.0,35.2774,35.3322,35.2774,35.3322,69800.0
2009-10-07 15:00:00,45.18,45.18,45.08,45.09,129800.0,35.3322,35.3322,35.2539,35.2618,129800.0
2009-10-07 15:10:00,45.09,45.15,45.08,45.13,135900.0,35.2618,35.3087,35.2539,35.2931,135900.0
2009-10-07 15:20:00,45.13,45.18,45.08,45.16,200600.0,35.2931,35.3322,35.2539,35.3165,200600.0
2009-10-07 15:30:00,45.17,45.24,45.16,45.23,205100.0,35.3243,35.3791,35.3165,35.3713,205100.0
2009-10-07 15:40:00,45.23,45.26,45.14,45.18,307400.0,35.3713,35.3947,35.3009,35.3322,307400.0
2009-10-07 15:50:00,45.19,45.23,45.13,45.15,427100.0,35.34,35.3713,35.2931,35.3087,427100.0
2009-10-08 09:30:00,45.7,45.84,45.67,45.78,119800.0,35.7388,35.8483,35.7153,35.8014,119800.0
2009-10-08 09:40:00,45.78,45.86,45.74,45.76,162500.0,35.8014,35.8639,35.7701,35.7857,162500.0
2009-10-08 09:50:00,45.76,45.76,45.62,45.65,134800.0,35.7857,35.7857,35.6762,35.6997,134800.0
2009-10-08 10:00:00,45.66,45.66,45.46,45.55,57700.0,35.7075,35.7075,35.5511,35.6215,57700.0
2009-10-08 10:10:00,45.55,45.63,45.55,45.6,78800.0,35.6215,35.6841,35.6215,35.6606,78800.0
2009-10-08 10:20:00,45.6,45.65,45.55,45.61,41400.0,35.6606,35.6997,35.6215,35.6684,41400.0
2009-10-08 10:30:00,45.61,45.68,45.59,45.65,130500.0,35.6684,35.7232,35.6528,35.6997,130500.0
2009-10-08 10:40:00,45.64,45.69,45.63,45.67,43900.0,35.6919,35.731,35.6841,35.7153,43900.0
2009-10-08 10:50:00,45.68,45.73,45.67,45.71,46500.0,35.7232,35.7623,35.7153,35.7466,46500.0
2009-10-08 11:00:00,45.72,45.76,45.69,45.74,49200.0,35.7544,35.7857,35.731,35.7701,49200.0
2009-10-08 11:10:00,45.74,45.84,45.74,45.82,84400.0,35.7701,35.8483,35.7701,35.8327,84400.0
2009-10-08 11:20:00,45.83,45.92,45.79,45.81,155000.0,35.8405,35.9109,35.8092,35.8248,155000.0
2009-10-08 11:30:00,45.81,45.9,45.81,45.88,88000.0,35.8248,35.8952,35.8248,35.8796,88000.0
2009-10-08 11:40:00,45.88,45.92,45.83,45.83,55500.0,35.8796,35.9109,35.8405,35.8405,55500.0
2009-10-08 11:50:00,45.84,45.9,45.83,45.89,40000.0,35.8483,35.8952,35.8405,35.8874,40000.0
2009-10-08 12:00:00,45.89,45.89,45.85,45.85,42900.0,35.8874,35.8874,35.8561,35.8561,42900.0
2009-10-08 12:10:00,45.86,45.9,45.85,45.89,24200.0,35.8639,35.8952,35.8561,35.8874,24200.0
2009-10-08 12:20:00,45.9,45.96,45.89,45.93,40000.0,35.8952,35.9421,35.8874,35.9187,40000.0
2009-10-08 12:30:00,45.93,45.99,45.91,45.91,80000.0,35.9187,35.9656,35.903,35.903,80000.0
2009-10-08 12:40:00,45.91,45.97,45.91,45.92,29300.0,35.903,35.95,35.903,35.9109,29300.0
2009-10-08 12:50:00,45.91,45.93,45.9,45.92,11900.0,35.903,35.9187,35.8952,35.9109,11900.0
2009-10-08 13:00:00,45.91,45.93,45.83,45.83,95500.0,35.903,35.9187,35.8405,35.8405,95500.0
2009-10-08 13:10:00,45.83,45.84,45.75,45.82,36500.0,35.8405,35.8483,35.7779,35.8327,36500.0
2009-10-08 13:20:00,45.83,45.86,45.81,45.82,14100.0,35.8405,35.8639,35.8248,35.8327,14100.0
2009-10-08 13:30:00,45.83,45.84,45.7,45.7,54500.0,35.8405,35.8483,35.7388,35.7388,54500.0
2009-10-08 13:40:00,45.69,45.82,45.69,45.75,47000.0,35.731,35.8327,35.731,35.7779,47000.0
2009-10-08 13:50:00,45.76,45.86,45.76,45.83,17300.0,35.7857,35.8639,35.7857,35.8405,17300.0
2009-10-08 14:00:00,45.84,45.84,45.79,45.82,16300.0,35.8483,35.8483,35.8092,35.8327,16300.0
2009-10-08 14:10:00,45.83,45.84,45.72,45.72,20600.0,35.8405,35.8483,35.7544,35.7544,20600.0
2009-10-08 14:20:00,45.73,45.78,45.71,45.78,57100.0,35.7623,35.8014,35.7466,35.8014,57100.0
2009-10-08 14:30:00,45.77,45.8,45.76,45.78,31900.0,35.7936,35.817,35.7857,35.8014,31900.0
2009-10-08 14:40:00,45.79,45.83,45.76,45.82,41800.0,35.8092,35.8405,35.7857,35.8327,41800.0
2009-10-08 14:50:00,45.83,45.84,45.81,45.82,35200.0,35.8405,35.8483,35.8248,35.8327,35200.0
2009-10-08 15:00:00,45.82,45.92,45.81,45.9,56800.0,35.8327,35.9109,35.8248,35.8952,56800.0
2009-10-08 15:10:00,45.9,45.91,45.82,45.88,51000.0,35.8952,35.903,35.8327,35.8796,51000.0
2009-10-08 15:20:00,45.88,45.96,45.87,45.89,114700.0,35.8796,35.9421,35.8718,35.8874,114700.0
2009-10-08 15:30:00,45.89,45.92,45.79,45.83,270300.0,35.8874,35.9109,35.8092,35.8405,270300.0
2009-10-08 15:40:00,45.83,45.88,45.8,45.83,218700.0,35.8405,35.8796,35.817,35.8405,218700.0
2009-10-08 15:50:00,45.84,45.87,45.78,45.87,308000.0,35.8483,35.8718,35.8014,35.8718,308000.0
2009-10-09 09:30:00,46.63,46.78,46.45,46.52,280200.0,36.4661,36.5834,36.3253,36.3801,280200.0
2009-10-09 09:40:00,46.52,46.73,46.52,46.7,69400.0,36.3801,36.5443,36.3801,36.5208,69400.0
2009-10-09 09:50:00,46.7,46.78,46.68,46.75,98400.0,36.5208,36.5834,36.5052,36.5599,98400.0
2009-10-09 10:00:00,46.75,46.76,46.69,46.75,57100.0,36.5599,36.5678,36.513,36.5599,57100.0
2009-10-09 10:10:00,46.76,46.78,46.72,46.72,118000.0,36.5678,36.5834,36.5365,36.5365,118000.0
2009-10-09 10:20:00,46.72,46.74,46.66,46.72,255900.0,36.5365,36.5521,36.4896,36.5365,255900.0
2009-10-09 10:30:00,46.72,46.79,46.71,46.75,27900.0,36.5365,36.5912,36.5287,36.5599,27900.0
2009-10-09 10:40:00,46.75,46.76,46.64,46.66,91300.0,36.5599,36.5678,36.4739,36.4896,91300.0
2009-10-09 10:50:00,46.66,46.72,46.66,46.7,42200.0,36.4896,36.5365,36.4896,36.5208,42200.0
2009-10-09 11:00:00,46.69,46.72,46.62,46.7,91600.0,36.513,36.5365,36.4583,36.5208,91600.0
2009-10-09 11:10:00,46.7,46.73,46.62,46.67,57200.0,36.5208,36.5443,36.4583,36.4974,57200.0
2009-10-09 11:20:00,46.67,46.74,46.66,46.7,66200.0,36.4974,36.5521,36.4896,36.5208,66200.0
2009-10-09 11:30:00,46.69,46.73,46.59,46.62,69400.0,36.513,36.5443,36.4348,36.4583,69400.0
2009-10-09 11:40:00,46.62,46.64,46.57,46.6,48900.0,36.4583,36.4739,36.4192,36.4426,48900.0
2009-10-09 11:50:00,46.6,46.64,46.55,46.58,79500.0,36.4426,36.4739,36.4035,36.427,79500.0
2009-10-09 12:00:00,46.59,46.6,46.53,46.54,65900.0,36.4348,36.4426,36.3879,36.3957,65900.0
2009-10-09 12:10:00,46.54,46.63,46.54,46.6,46500.0,36.3957,36.4661,36.3957,36.4426,46500.0
2009-10-09 12:20:00,46.6,46.61,46.57,46.58,59400.0,36.4426,36.4505,36.4192,36.427,59400.0
2009-10-09 12:30:00,46.57,46.61,46.55,46.6,18800.0,36.4192,36.4505,36.4035,36.4426,18800.0
2009-10-09 12:40:00,46.59,46.63,46.59,46.63,11700.0,36.4348,36.4661,36.4348,36.4661,11700.0
2009-10-09 12:50:00,46.63,46.67,46.63,46.66,6400.0,36.4661,36.4974,36.4661,36.4896,6400.0
2009-10-09 13:00:00,46.66,46.69,46.64,46.64,15500.0,36.4896,36.513,36.4739,36.4739,15500.0
2009-10-09 13:10:00,46.64,46.7,46.63,46.7,16400.0,36.4739,36.5208,36.4661,36.5208,16400.0
2009-10-09 13:20:00,46.7,46.71,46.67,46.68,20000.0,36.5208,36.5287,36.4974,36.5052,20000.0
2009-10-09 13:30:00,46.67,46.67,46.63,46.63,12400.0,36.4974,36.4974,36.4661,36.4661,12400.0
2009-10-09 13:40:00,46.62,46.65,46.61,46.61,18800.0,36.4583,36.4817,36.4505,36.4505,18800.0
2009-10-09 13:50:00,46.61,46.65,46.61,46.64,14600.0,36.4505,36.4817,36.4505,36.4739,14600.0
2009-10-09 14:00:00,46.64,46.66,46.62,46.65,27300.0,36.4739,36.4896,36.4583,36.4817,27300.0
2009-10-09 14:10:00,46.65,46.68,46.59,46.65,141900.0,36.4817,36.5052,36.4348,36.4817,141900.0
2009-10-09 14:20:00,46.65,46.65,46.62,46.63,92500.0,36.4817,36.4817,36.4583,36.4661,92500.0
2009-10-09 14:30:00,46.63,46.72,46.61,46.71,107700.0,36.4661,36.5365,36.4505,36.5287,107700.0
2009-10-09 14:40:00,46.71,46.74,46.68,46.72,68300.0,36.5287,36.5521,36.5052,36.5365,68300.0
2009-10-09 14:50:00,46.73,46.76,46.72,46.74,113700.0,36.5443,36.5678,36.5365,36.5521,113700.0
2009-10-09 15:00:00,46.74,46.83,46.72,46.81,132400.0,36.5521,36.6225,36.5365,36.6069,132400.0
2009-10-09 15:10:00,46.8,46.83,46.72,46.75,86800.0,36.599,36.6225,36.5365,36.5599,86800.0
2009-10-09 15:20:00,46.74,46.78,46.7,46.75,95400.0,36.5521,36.5834,36.5208,36.5599,95400.0
2009-10-09 15:30:00,46.75,46.75,46.62,46.66,307300.0,36.5599,36.5599,36.4583,36.4896,307300.0
2009-10-09 15:40:00,46.65,46.67,46.58,46.59,134900.0,36.4817,36.4974,36.427,36.4348,134900.0
2009-10-09 15:50:00,46.59,46.65,46.58,46.64,240600.0,36.4348,36.4817,36.427,36.4739,240600.0
2009-10-12 09:30:00,46.37,46.57,46.26,46.53,299800.0,36.2628,36.4192,36.1767,36.3879,299800.0
2009-10-12 09:40:00,46.53,46.63,46.51,46.52,128500.0,36.3879,36.4661,36.3723,36.3801,128500.0
2009-10-12 09:50:00,46.52,46.6,46.47,46.58,145800.0,36.3801,36.4426,36.341,36.427,145800.0
2009-10-12 10:00:00,46.58,46.62,46.56,46.6,52500.0,36.427,36.4583,36.4114,36.4426,52500.0
2009-10-12 10:10:00,46.6,46.6,46.45,46.45,68700.0,36.4426,36.4426,36.3253,36.3253,68700.0
2009-10-12 10:20:00,46.46,46.52,46.45,46.52,71000.0,36.3332,36.3801,36.3253,36.3801,71000.0
2009-10-12 10:30:00,46.53,46.54,46.5,46.51,48300.0,36.3879,36.3957,36.3644,36.3723,48300.0
2009-10-12 10:40:00,46.5,46.56,46.5,46.56,47400.0,36.3644,36.4114,36.3644,36.4114,47400.0
2009-10-12 10:50:00,46.55,46.59,46.53,46.57,123200.0,36.4035,36.4348,36.3879,36.4192,123200.0
2009-10-12 11:00:00,46.57,46.58,46.53,46.57,54800.0,36.4192,36.427,36.3879,36.4192,54800.0
2009-10-12 11:10:00,46.56,46.62,46.56,46.59,55400.0,36.4114,36.4583,36.4114,36.4348,55400.0
2009-10-12 11:20:00,46.58,46.61,46.54,46.57,56400.0,36.427,36.4505,36.3957,36.4192,56400.0
2009-10-12 11:30:00,46.56,46.59,46.51,46.55,55500.0,36.4114,36.4348,36.3723,36.4035,55500.0
2009-10-12 11:40:00,46.55,46.59,46.54,46.58,42400.0,36.4035,36.4348,36.3957,36.427,42400.0
2009-10-12 11:50:00,46.57,46.57,46.53,46.54,22900.0,36.4192,36.4192,36.3879,36.3957,22900.0
2009-10-12 12:00:00,46.54,46.55,46.51,46.54,42200.0,36.3957,36.4035,36.3723,36.3957,42200.0
2009-10-12 12:10:00,46.53,46.61,46.53,46.59,39000.0,36.3879,36.4505,36.3879,36.4348,39000.0
2009-10-12 12:20:00,46.6,46.61,46.58,46.58,26100.0,36.4426,36.4505,36.427,36.427,26100.0
2009-10-12 12:30:00,46.58,46.58,46.51,46.52,40300.0,36.427,36.427,36.3723,36.3801,40300.0
2009-10-12 12:40:00,46.52,46.52,46.5,46.52,10200.0,36.3801,36.3801,36.3644,36.3801,10200.0
2009-10-12 12:50:00,46.51,46.56,46.51,46.56,7100.0,36.3723,36.4114,36.3723,36.4114,7100.0
2009-10-12 13:00:00,46.55,46.57,46.54,46.55,4500.0,36.4035,36.4192,36.3957,36.4035,4500.0
2009-10-12 13:10:00,46.55,46.55,46.54,46.54,4000.0,36.4035,36.4035,36.3957,36.3957,4000.0
2009-10-12 13:20:00,46.54,46.55,46.52,46.52,6200.0,36.3957,36.4035,36.3801,36.3801,6200.0
2009-10-12 13:30:00,46.53,46.54,46.51,46.54,8500.0,36.3879,36.3957,36.3723,36.3957,8500.0
2009-10-12 13:40:00,46.53,46.57,46.53,46.55,4800.0,36.3879,36.4192,36.3879,36.4035,4800.0
2009-10-12 13:50:00,46.55,46.55,46.54,46.55,12000.0,36.4035,36.4035,36.3957,36.4035,12000.0
2009-10-12 14:00:00,46.56,46.57,46.51,46.51,24900.0,36.4114,36.4192,36.3723,36.3723,24900.0
2009-10-12 14:10:00,46.51,46.51,46.39,46.41,55900.0,36.3723,36.3723,36.2784,36.2941,55900.0
2009-10-12 14:20:00,46.41,46.42,46.29,46.3,170700.0,36.2941,36.3019,36.2002,36.208,170700.0
2009-10-12 14:30:00,46.29,46.3,46.21,46.27,31700.0,36.2002,36.208,36.1376,36.1846,31700.0
2009-10-12 14:40:00,46.27,46.3,46.27,46.3,26000.0,36.1846,36.208,36.1846,36.208,26000.0
2009-10-12 14:50:00,46.3,46.31,46.28,46.31,53100.0,36.208,36.2158,36.1924,36.2158,53100.0
2009-10-12 15:00:00,46.31,46.33,46.3,46.31,36800.0,36.2158,36.2315,36.208,36.2158,36800.0
2009-10-12 15:10:00,46.32,46.32,46.28,46.3,29800.0,36.2237,36.2237,36.1924,36.208,29800.0
2009-10-12 15:20:00,46.31,46.34,46.3,46.34,29100.0,36.2158,36.2393,36.208,36.2393,29100.0
2009-10-12 15:30:00,46.34,46.37,46.32,46.33,25900.0,36.2393,36.2628,36.2237,36.2315,25900.0
2009-10-12 15:40:00,46.32,46.34,46.3,46.33,91200.0,36.2237,36.2393,36.208,36.2315,91200.0
2009-10-12 15:50:00,46.33,46.4,46.33,46.4,85500.0,36.2315,36.2862,36.2315,36.2862,85500.0
2009-10-13 09:30:00,46.17,46.26,46.17,46.25,141800.0,36.1064,36.1767,36.1064,36.1689,141800.0
2009-10-13 09:40:00,46.25,46.25,46.11,46.15,118500.0,36.1689,36.1689,36.0594,36.0907,118500.0
2009-10-13 09:50:00,46.14,46.16,45.99,46.01,205600.0,36.0829,36.0985,35.9656,35.9812,205600.0
2009-10-13 10:00:00,46.01,46.01,45.88,45.94,187800.0,35.9812,35.9812,35.8796,35.9265,187800.0
2009-10-13 10:10:00,45.93,46.04,45.92,45.99,131400.0,35.9187,36.0047,35.9109,35.9656,131400.0
2009-10-13 10:20:00,45.99,46.02,45.89,46.02,71800.0,35.9656,35.9891,35.8874,35.9891,71800.0
2009-10-13 10:30:00,46.02,46.08,46.01,46.01,95800.0,35.9891,36.036,35.9812,35.9812,95800.0
2009-10-13 10:40:00,46.0,46.06,45.99,46.02,52100.0,35.9734,36.0203,35.9656,35.9891,52100.0
2009-10-13 10:50:00,46.01,46.1,46.01,46.09,26200.0,35.9812,36.0516,35.9812,36.0438,26200.0
2009-10-13 11:00:00,46.08,46.11,46.0,46.0,60600.0,36.036,36.0594,35.9734,35.9734,60600.0
2009-10-13 11:10:00,46.01,46.06,46.0,46.03,54500.0,35.9812,36.0203,35.9734,35.9969,54500.0
2009-10-13 11:20:00,46.04,46.08,46.01,46.04,35400.0,36.0047,36.036,35.9812,36.0047,35400.0
2009-10-13 11:30:00,46.05,46.12,46.05,46.12,87700.0,36.0125,36.0673,36.0125,36.0673,87700.0
2009-10-13 11:40:00,46.13,46.24,46.13,46.17,83700.0,36.0751,36.1611,36.0751,36.1064,83700.0
2009-10-13 11:50:00,46.17,46.25,46.17,46.19,47300.0,36.1064,36.1689,36.1064,36.122,47300.0
2009-10-13 12:00:00,46.2,46.23,46.18,46.18,16100.0,36.1298,36.1533,36.1142,36.1142,16100.0
2009-10-13 12:10:00,46.19,46.22,46.17,46.18,33800.0,36.122,36.1455,36.1064,36.1142,33800.0
2009-10-13 12:20:00,46.17,46.18,46.11,46.13,70300.0,36.1064,36.1142,36.0594,36.0751,70300.0
2009-10-13 12:30:00,46.13,46.15,46.13,46.15,21200.0,36.0751,36.0907,36.0751,36.0907,21200.0
2009-10-13 12:40:00,46.14,46.15,46.12,46.12,26500.0,36.0829,36.0907,36.0673,36.0673,26500.0
2009-10-13 12:50:00,46.12,46.16,46.12,46.12,24400.0,36.0673,36.0985,36.0673,36.0673,24400.0
2009-10-13 13:00:00,46.13,46.15,46.12,46.13,35700.0,36.0751,36.0907,36.0673,36.0751,35700.0
2009-10-13 13:10:00,46.14,46.14,46.12,46.13,16600.0,36.0829,36.0829,36.0673,36.0751,16600.0
2009-10-13 13:20:00,46.13,46.14,46.09,46.12,29300.0,36.0751,36.0829,36.0438,36.0673,29300.0
2009-10-13 13:30:00,46.12,46.14,46.11,46.11,25000.0,36.0673,36.0829,36.0594,36.0594,25000.0
2009-10-13 13:40:00,46.11,46.13,46.05,46.08,43700.0,36.0594,36.0751,36.0125,36.036,43700.0
2009-10-13 13:50:00,46.08,46.14,46.07,46.11,39400.0,36.036,36.0829,36.0282,36.0594,39400.0
2009-10-13 14:00:00,46.11,46.14,45.98,45.99,150100.0,36.0594,36.0829,35.9578,35.9656,150100.0
2009-10-13 14:10:00,45.98,46.06,45.96,46.03,74200.0,35.9578,36.0203,35.9421,35.9969,74200.0
2009-10-13 14:20:00,46.04,46.1,46.01,46.05,52300.0,36.0047,36.0516,35.9812,36.0125,52300.0
2009-10-13 14:30:00,46.05,46.07,46.02,46.02,62500.0,36.0125,36.0282,35.9891,35.9891,62500.0
2009-10-13 14:40:00,46.02,46.11,46.02,46.11,70100.0,35.9891,36.0594,35.9891,36.0594,70100.0
2009-10-13 14:50:00,46.12,46.12,46.02,46.04,69100.0,36.0673,36.0673,35.9891,36.0047,69100.0
2009-10-13 15:00:00,46.05,46.11,46.03,46.05,127200.0,36.0125,36.0594,35.9969,36.0125,127200.0
2009-10-13 15:10:00,46.06,46.12,46.05,46.05,83600.0,36.0203,36.0673,36.0125,36.0125,83600.0
2009-10-13 15:20:00,46.05,46.12,46.03,46.06,70200.0,36.0125,36.0673,35.9969,36.0203,70200.0
2009-10-13 15:30:00,46.06,46.07,45.96,45.98,115100.0,36.0203,36.0282,35.9421,35.9578,115100.0
2009-10-13 15:40:00,45.98,46.03,45.94,45.98,134300.0,35.9578,35.9969,35.9265,35.9578,134300.0
2009-10-13 15:50:00,45.99,46.09,45.94,46.09,369400.0,35.9656,36.0438,35.9265,36.0438,369400.0
2009-10-14 09:30:00,47.17,47.19,46.99,47.11,261800.0,36.8884,36.904,36.7476,36.8415,261800.0
2009-10-14 09:40:00,47.12,47.17,47.05,47.05,67800.0,36.8493,36.8884,36.7945,36.7945,67800.0
2009-10-14 09:50:00,47.05,47.16,47.04,47.14,64900.0,36.7945,36.8806,36.7867,36.8649,64900.0
2009-10-14 10:00:00,47.14,47.16,47.1,47.15,90100.0,36.8649,36.8806,36.8337,36.8728,90100.0
2009-10-14 10:10:00,47.16,47.19,47.15,47.16,49000.0,36.8806,36.904,36.8728,36.8806,49000.0
2009-10-14 10:20:00,47.18,47.18,47.07,47.1,109200.0,36.8962,36.8962,36.8102,36.8337,109200.0
2009-10-14 10:30:00,47.09,47.16,47.05,47.13,93300.0,36.8258,36.8806,36.7945,36.8571,93300.0
2009-10-14 10:40:00,47.14,47.15,47.11,47.13,27000.0,36.8649,36.8728,36.8415,36.8571,27000.0
2009-10-14 10:50:00,47.14,47.18,47.12,47.18,39200.0,36.8649,36.8962,36.8493,36.8962,39200.0
2009-10-14 11:00:00,47.19,47.24,47.19,47.24,39500.0,36.904,36.9431,36.904,36.9431,39500.0
2009-10-14 11:10:00,47.24,47.27,47.23,47.27,29300.0,36.9431,36.9666,36.9353,36.9666,29300.0
2009-10-14 11:20:00,47.27,47.34,47.25,47.34,50300.0,36.9666,37.0213,36.951,37.0213,50300.0
2009-10-14 11:30:00,47.34,47.4,47.32,47.36,81600.0,37.0213,37.0683,37.0057,37.037,81600.0
2009-10-14 11:40:00,47.37,47.41,47.33,47.4,67200.0,37.0448,37.0761,37.0135,37.0683,67200.0
2009-10-14 11:50:00,47.41,47.43,47.38,47.4,38400.0,37.0761,37.0917,37.0526,37.0683,38400.0
2009-10-14 12:00:00,47.4,47.44,47.38,47.42,47000.0,37.0683,37.0995,37.0526,37.0839,47000.0
2009-10-14 12:10:00,47.42,47.43,47.4,47.4,74400.0,37.0839,37.0917,37.0683,37.0683,74400.0
2009-10-14 12:20:00,47.4,47.41,47.35,47.35,87800.0,37.0683,37.0761,37.0292,37.0292,87800.0
2009-10-14 12:30:00,47.35,47.38,47.34,47.36,47800.0,37.0292,37.0526,37.0213,37.037,47800.0
2009-10-14 12:40:00,47.35,47.4,47.34,47.37,57000.0,37.0292,37.0683,37.0213,37.0448,57000.0
2009-10-14 12:50:00,47.37,47.41,47.37,47.4,32100.0,37.0448,37.0761,37.0448,37.0683,32100.0
2009-10-14 13:00:00,47.4,47.44,47.39,47.42,168000.0,37.0683,37.0995,37.0604,37.0839,168000.0
2009-10-14 13:10:00,47.42,47.46,47.41,47.46,56100.0,37.0839,37.1152,37.0761,37.1152,56100.0
2009-10-14 13:20:00,47.46,47.46,47.39,47.39,59700.0,37.1152,37.1152,37.0604,37.0604,59700.0
2009-10-14 13:30:00,47.4,47.41,47.38,47.4,56800.0,37.0683,37.0761,37.0526,37.0683,56800.0
2009-10-14 13:40:00,47.4,47.42,47.39,47.39,47500.0,37.0683,37.0839,37.0604,37.0604,47500.0
2009-10-14 13:50:00,47.38,47.4,47.37,47.4,40700.0,37.0526,37.0683,37.0448,37.0683,40700.0
2009-10-14 14:00:00,47.4,47.45,47.39,47.45,40800.0,37.0683,37.1074,37.0604,37.1074,40800.0
2009-10-14 14:10:00,47.45,47.45,47.39,47.44,38300.0,37.1074,37.1074,37.0604,37.0995,38300.0
2009-10-14 14:20:00,47.44,47.49,47.4,47.42,48000.0,37.0995,37.1386,37.0683,37.0839,48000.0
2009-10-14 14:30:00,47.43,47.47,47.4,47.4,39400.0,37.0917,37.123,37.0683,37.0683,39400.0
2009-10-14 14:40:00,47.4,47.43,47.36,47.37,41000.0,37.0683,37.0917,37.037,37.0448,41000.0
2009-10-14 14:50:00,47.37,47.45,47.36,47.43,66400.0,37.0448,37.1074,37.037,37.0917,66400.0
2009-10-14 15:00:00,47.42,47.53,47.42,47.51,162600.0,37.0839,37.1699,37.0839,37.1543,162600.0
2009-10-14 15:10:00,47.5,47.58,47.48,47.54,158900.0,37.1465,37.209,37.1308,37.1777,158900.0
2009-10-14 15:20:00,47.54,47.64,47.51,47.63,147900.0,37.1777,37.2559,37.1543,37.2481,147900.0
2009-10-14 15:30:00,47.62,47.65,47.6,47.64,211600.0,37.2403,37.2638,37.2247,37.2559,211600.0
2009-10-14 15:40:00,47.63,47.66,47.57,47.63,395000.0,37.2481,37.2716,37.2012,37.2481,395000.0
2009-10-14 15:50:00,47.62,47.67,47.59,47.67,381400.0,37.2403,37.2794,37.2168,37.2794,381400.0
2009-10-15 09:30:00,47.26,47.37,47.22,47.34,440400.0,36.9588,37.0448,36.9275,37.0213,440400.0
2009-10-15 09:40:00,47.34,47.35,47.3,47.34,110500.0,37.0213,37.0292,36.9901,37.0213,110500.0
2009-10-15 09:50:00,47.34,47.43,47.33,47.43,45700.0,37.0213,37.0917,37.0135,37.0917,45700.0
2009-10-15 10:00:00,47.43,47.43,47.34,47.38,105600.0,37.0917,37.0917,37.0213,37.0526,105600.0
2009-10-15 10:10:00,47.39,47.41,47.29,47.31,112600.0,37.0604,37.0761,36.9822,36.9979,112600.0
2009-10-15 10:20:00,47.3,47.35,47.29,47.31,108000.0,36.9901,37.0292,36.9822,36.9979,108000.0
2009-10-15 10:30:00,47.31,47.36,47.28,47.29,68100.0,36.9979,37.037,36.9744,36.9822,68100.0
2009-10-15 10:40:00,47.28,47.33,47.27,47.29,90700.0,36.9744,37.0135,36.9666,36.9822,90700.0
2009-10-15 10:50:00,47.27,47.36,47.26,47.36,93000.0,36.9666,37.037,36.9588,37.037,93000.0
2009-10-15 11:00:00,47.37,47.45,47.37,47.44,33000.0,37.0448,37.1074,37.0448,37.0995,33000.0
2009-10-15 11:10:00,47.45,47.47,47.41,47.42,37700.0,37.1074,37.123,37.0761,37.0839,37700.0
2009-10-15 11:20:00,47.42,47.43,47.38,47.42,151000.0,37.0839,37.0917,37.0526,37.0839,151000.0
2009-10-15 11:30:00,47.43,47.47,47.41,47.43,92000.0,37.0917,37.123,37.0761,37.0917,92000.0
2009-10-15 11:40:00,47.42,47.45,47.42,47.44,62900.0,37.0839,37.1074,37.0839,37.0995,62900.0
2009-10-15 11:50:00,47.44,47.47,47.43,47.45,163900.0,37.0995,37.123,37.0917,37.1074,163900.0
2009-10-15 12:00:00,47.44,47.51,47.44,47.44,58100.0,37.0995,37.1543,37.0995,37.0995,58100.0
2009-10-15 12:10:00,47.46,47.53,47.45,47.53,90500.0,37.1152,37.1699,37.1074,37.1699,90500.0
2009-10-15 12:20:00,47.53,47.54,47.5,47.5,49700.0,37.1699,37.1777,37.1465,37.1465,49700.0
2009-10-15 12:30:00,47.5,47.52,47.49,47.52,67500.0,37.1465,37.1621,37.1386,37.1621,67500.0
2009-10-15 12:40:00,47.52,47.52,47.47,47.49,52000.0,37.1621,37.1621,37.123,37.1386,52000.0
2009-10-15 12:50:00,47.5,47.5,47.46,47.47,48500.0,37.1465,37.1465,37.1152,37.123,48500.0
2009-10-15 13:00:00,47.46,47.48,47.46,47.47,48300.0,37.1152,37.1308,37.1152,37.123,48300.0
2009-10-15 13:10:00,47.46,47.53,47.45,47.48,97800.0,37.1152,37.1699,37.1074,37.1308,97800.0
2009-10-15 13:20:00,47.48,47.5,47.46,47.5,48400.0,37.1308,37.1465,37.1152,37.1465,48400.0
2009-10-15 13:30:00,47.5,47.53,47.49,47.5,82600.0,37.1465,37.1699,37.1386,37.1465,82600.0
2009-10-15 13:40:00,47.51,47.52,47.45,47.49,71100.0,37.1543,37.1621,37.1074,37.1386,71100.0
2009-10-15 13:50:00,47.49,47.53,47.46,47.48,61000.0,37.1386,37.1699,37.1152,37.1308,61000.0
2009-10-15 14:00:00,47.49,47.55,47.48,47.54,65600.0,37.1386,37.1856,37.1308,37.1777,65600.0
2009-10-15 14:10:00,47.54,47.59,47.51,47.59,70500.0,37.1777,37.2168,37.1543,37.2168,70500.0
2009-10-15 14:20:00,47.59,47.6,47.56,47.59,73900.0,37.2168,37.2247,37.1934,37.2168,73900.0
2009-10-15 14:30:00,47.58,47.66,47.58,47.65,82900.0,37.209,37.2716,37.209,37.2638,82900.0
2009-10-15 14:40:00,47.66,47.66,47.63,47.65,58900.0,37.2716,37.2716,37.2481,37.2638,58900.0
2009-10-15 14:50:00,47.64,47.72,47.64,47.7,88900.0,37.2559,37.3185,37.2559,37.3029,88900.0
2009-10-15 15:00:00,47.7,47.71,47.67,47.71,86300.0,37.3029,37.3107,37.2794,37.3107,86300.0
2009-10-15 15:10:00,47.72,47.76,47.62,47.63,78300.0,37.3185,37.3498,37.2403,37.2481,78300.0
2009-10-15 15:20:00,47.62,47.63,47.53,47.54,196200.0,37.2403,37.2481,37.1699,37.1777,196200.0
2009-10-15 15:30:00,47.53,47.54,47.49,47.53,133600.0,37.1699,37.1777,37.1386,37.1699,133600.0
2009-10-15 15:40:00,47.53,47.56,47.49,47.56,141500.0,37.1699,37.1934,37.1386,37.1934,141500.0
2009-10-15 15:50:00,47.55,47.67,47.55,47.62,297600.0,37.1856,37.2794,37.1856,37.2403,297600.0
2009-10-16 09:30:00,45.98,46.02,45.75,45.94,297900.0,35.9578,35.9891,35.7779,35.9265,297900.0
2009-10-16 09:40:00,45.94,46.1,45.94,46.08,484600.0,35.9265,36.0516,35.9265,36.036,484600.0
2009-10-16 09:50:00,46.08,46.14,45.94,46.01,260200.0,36.036,36.0829,35.9265,35.9812,260200.0
2009-10-16 10:00:00,46.01,46.01,45.83,45.84,172200.0,35.9812,35.9812,35.8405,35.8483,172200.0
2009-10-16 10:10:00,45.84,45.95,45.8,45.93,116000.0,35.8483,35.9343,35.817,35.9187,116000.0
2009-10-16 10:20:00,45.95,46.01,45.93,46.0,195200.0,35.9343,35.9812,35.9187,35.9734,195200.0
2009-10-16 10:30:00,45.99,46.01,45.91,45.93,185800.0,35.9656,35.9812,35.903,35.9187,185800.0
2009-10-16 10:40:00,45.93,45.95,45.85,45.92,148500.0,35.9187,35.9343,35.8561,35.9109,148500.0
2009-10-16 10:50:00,45.93,45.93,45.85,45.87,86800.0,35.9187,35.9187,35.8561,35.8718,86800.0
2009-10-16 11:00:00,45.87,45.96,45.85,45.91,221200.0,35.8718,35.9421,35.8561,35.903,221200.0
2009-10-16 11:10:00,45.91,45.96,45.89,45.93,95700.0,35.903,35.9421,35.8874,35.9187,95700.0
2009-10-16 11:20:00,45.94,45.96,45.88,45.93,106500.0,35.9265,35.9421,35.8796,35.9187,106500.0
2009-10-16 11:30:00,45.94,45.94,45.87,45.94,119000.0,35.9265,35.9265,35.8718,35.9265,119000.0
2009-10-16 11:40:00,45.94,45.94,45.9,45.91,80600.0,35.9265,35.9265,35.8952,35.903,80600.0
2009-10-16 11:50:00,45.9,45.93,45.89,45.91,88400.0,35.8952,35.9187,35.8874,35.903,88400.0
2009-10-16 12:00:00,45.92,45.95,45.91,45.94,128300.0,35.9109,35.9343,35.903,35.9265,128300.0
2009-10-16 12:10:00,45.93,46.01,45.93,45.99,194200.0,35.9187,35.9812,35.9187,35.9656,194200.0
2009-10-16 12:20:00,45.99,45.99,45.9,45.92,105600.0,35.9656,35.9656,35.8952,35.9109,105600.0
2009-10-16 12:30:00,45.91,45.94,45.9,45.91,53900.0,35.903,35.9265,35.8952,35.903,53900.0
2009-10-16 12:40:00,45.92,45.95,45.9,45.93,70300.0,35.9109,35.9343,35.8952,35.9187,70300.0
2009-10-16 12:50:00,45.93,45.98,45.92,45.95,100100.0,35.9187,35.9578,35.9109,35.9343,100100.0
2009-10-16 13:00:00,45.95,45.99,45.91,45.94,124600.0,35.9343,35.9656,35.903,35.9265,124600.0
2009-10-16 13:10:00,45.97,46.08,45.97,46.08,112300.0,35.95,36.036,35.95,36.036,112300.0
2009-10-16 13:20:00,46.08,46.23,46.06,46.22,111800.0,36.036,36.1533,36.0203,36.1455,111800.0
2009-10-16 13:30:00,46.23,46.26,46.2,46.24,155300.0,36.1533,36.1767,36.1298,36.1611,155300.0
2009-10-16 13:40:00,46.24,46.3,46.24,46.29,69300.0,36.1611,36.208,36.1611,36.2002,69300.0
2009-10-16 13:50:00,46.3,46.32,46.25,46.25,79400.0,36.208,36.2237,36.1689,36.1689,79400.0
2009-10-16 14:00:00,46.26,46.27,46.18,46.18,87500.0,36.1767,36.1846,36.1142,36.1142,87500.0
2009-10-16 14:10:00,46.17,46.19,46.13,46.17,58500.0,36.1064,36.122,36.0751,36.1064,58500.0
2009-10-16 14:20:00,46.17,46.26,46.16,46.23,78300.0,36.1064,36.1767,36.0985,36.1533,78300.0
2009-10-16 14:30:00,46.22,46.28,46.2,46.21,85300.0,36.1455,36.1924,36.1298,36.1376,85300.0
2009-10-16 14:40:00,46.2,46.21,46.19,46.19,84100.0,36.1298,36.1376,36.122,36.122,84100.0
2009-10-16 14:50:00,46.19,46.2,46.12,46.14,66500.0,36.122,36.1298,36.0673,36.0829,66500.0
2009-10-16 15:00:00,46.14,46.15,46.13,46.15,69300.0,36.0829,36.0907,36.0751,36.0907,69300.0
2009-10-16 15:10:00,46.15,46.21,46.14,46.2,193000.0,36.0907,36.1376,36.0829,36.1298,193000.0
2009-10-16 15:20:00,46.21,46.23,46.15,46.21,169600.0,36.1376,36.1533,36.0907,36.1376,169600.0
2009-10-16 15:30:00,46.23,46.25,46.14,46.23,148500.0,36.1533,36.1689,36.0829,36.1533,148500.0
2009-10-16 15:40:00,46.24,46.29,46.17,46.17,213800.0,36.1611,36.2002,36.1064,36.1064,213800.0
2009-10-16 15:50:00,46.17,46.19,46.05,46.13,388400.0,36.1064,36.122,36.0125,36.0751,388400.0
2009-10-19 09:30:00,46.4,46.52,46.31,46.5,220700.0,36.2862,36.3801,36.2158,36.3644,220700.0
2009-10-19 09:40:00,46.49,46.56,46.41,46.45,137600.0,36.3566,36.4114,36.2941,36.3253,137600.0
2009-10-19 09:50:00,46.46,46.5,46.43,46.46,169100.0,36.3332,36.3644,36.3097,36.3332,169100.0
2009-10-19 10:00:00,46.47,46.57,46.43,46.51,180600.0,36.341,36.4192,36.3097,36.3723,180600.0
2009-10-19 10:10:00,46.52,46.57,46.5,46.52,158200.0,36.3801,36.4192,36.3644,36.3801,158200.0
2009-10-19 10:20:00,46.51,46.65,46.5,46.64,75800.0,36.3723,36.4817,36.3644,36.4739,75800.0
2009-10-19 10:30:00,46.65,46.73,46.65,46.73,70800.0,36.4817,36.5443,36.4817,36.5443,70800.0
2009-10-19 10:40:00,46.73,46.84,46.72,46.8,92200.0,36.5443,36.6303,36.5365,36.599,92200.0
2009-10-19 10:50:00,46.79,46.83,46.73,46.74,83800.0,36.5912,36.6225,36.5443,36.5521,83800.0
2009-10-19 11:00:00,46.74,46.77,46.72,46.72,19900.0,36.5521,36.5756,36.5365,36.5365,19900.0
2009-10-19 11:10:00,46.73,46.79,46.72,46.79,24500.0,36.5443,36.5912,36.5365,36.5912,24500.0
2009-10-19 11:20:00,46.8,46.92,46.78,46.87,101800.0,36.599,36.6929,36.5834,36.6538,101800.0
2009-10-19 11:30:00,46.88,46.92,46.88,46.9,31600.0,36.6616,36.6929,36.6616,36.6772,31600.0
2009-10-19 11:40:00,46.91,46.95,46.9,46.95,23400.0,36.6851,36.7163,36.6772,36.7163,23400.0
2009-10-19 11:50:00,46.96,47.01,46.95,46.98,55200.0,36.7242,36.7633,36.7163,36.7398,55200.0
2009-10-19 12:00:00,46.97,47.01,46.97,46.99,26100.0,36.732,36.7633,36.732,36.7476,26100.0
2009-10-19 12:10:00,46.99,47.01,46.97,46.99,8100.0,36.7476,36.7633,36.732,36.7476,8100.0
2009-10-19 12:20:00,46.99,47.0,46.94,46.94,20800.0,36.7476,36.7554,36.7085,36.7085,20800.0
2009-10-19 12:30:00,46.95,46.95,46.92,46.93,8200.0,36.7163,36.7163,36.6929,36.7007,8200.0
2009-10-19 12:40:00,46.93,46.97,46.93,46.97,10600.0,36.7007,36.732,36.7007,36.732,10600.0
2009-10-19 12:50:00,46.96,46.97,46.93,46.94,6200.0,36.7242,36.732,36.7007,36.7085,6200.0
2009-10-19 13:00:00,46.93,46.99,46.89,46.99,18800.0,36.7007,36.7476,36.6694,36.7476,18800.0
2009-10-19 13:10:00,46.99,47.01,46.95,46.96,17800.0,36.7476,36.7633,36.7163,36.7242,17800.0
2009-10-19 13:20:00,46.96,47.0,46.94,46.99,24300.0,36.7242,36.7554,36.7085,36.7476,24300.0
2009-10-19 13:30:00,46.97,47.08,46.97,47.06,62500.0,36.732,36.818,36.732,36.8024,62500.0
2009-10-19 13:40:00,47.07,47.07,46.97,46.99,27300.0,36.8102,36.8102,36.732,36.7476,27300.0
2009-10-19 13:50:00,47.0,47.01,46.99,47.01,23800.0,36.7554,36.7633,36.7476,36.7633,23800.0
2009-10-19 14:00:00,47.01,47.06,47.0,47.04,59400.0,36.7633,36.8024,36.7554,36.7867,59400.0
2009-10-19 14:10:00,47.03,47.07,47.02,47.05,16200.0,36.7789,36.8102,36.7711,36.7945,16200.0
2009-10-19 14:20:00,47.06,47.07,47.0,47.04,42500.0,36.8024,36.8102,36.7554,36.7867,42500.0
2009-10-19 14:30:00,47.05,47.06,46.99,47.0,24700.0,36.7945,36.8024,36.7476,36.7554,24700.0
2009-10-19 14:40:00,47.01,47.04,46.99,47.0,29600.0,36.7633,36.7867,36.7476,36.7554,29600.0
2009-10-19 14:50:00,47.0,47.07,46.99,47.06,43700.0,36.7554,36.8102,36.7476,36.8024,43700.0
2009-10-19 15:00:00,47.06,47.06,46.97,47.0,53100.0,36.8024,36.8024,36.732,36.7554,53100.0
2009-10-19 15:10:00,46.99,47.02,46.94,46.94,64300.0,36.7476,36.7711,36.7085,36.7085,64300.0
2009-10-19 15:20:00,46.94,46.94,46.86,46.9,76500.0,36.7085,36.7085,36.646,36.6772,76500.0
2009-10-19 15:30:00,46.9,46.91,46.87,46.88,104900.0,36.6772,36.6851,36.6538,36.6616,104900.0
2009-10-19 15:40:00,46.88,46.95,46.85,46.95,94000.0,36.6616,36.7163,36.6381,36.7163,94000.0
2009-10-19 15:50:00,46.94,47.02,46.94,46.99,214900.0,36.7085,36.7711,36.7085,36.7476,214900.0
2009-10-20 09:30:00,46.88,46.88,46.65,46.66,305000.0,36.6616,36.6616,36.4817,36.4896,305000.0
2009-10-20 09:40:00,46.66,46.78,46.65,46.73,216000.0,36.4896,36.5834,36.4817,36.5443,216000.0
2009-10-20 09:50:00,46.74,46.74,46.65,46.74,61600.0,36.5521,36.5521,36.4817,36.5521,61600.0
2009-10-20 10:00:00,46.75,46.8,46.68,46.68,90800.0,36.5599,36.599,36.5052,36.5052,90800.0
2009-10-20 10:10:00,46.68,46.73,46.6,46.62,267300.0,36.5052,36.5443,36.4426,36.4583,267300.0
2009-10-20 10:20:00,46.63,46.68,46.59,46.6,105400.0,36.4661,36.5052,36.4348,36.4426,105400.0
2009-10-20 10:30:00,46.6,46.67,46.57,46.59,125700.0,36.4426,36.4974,36.4192,36.4348,125700.0
2009-10-20 10:40:00,46.59,46.61,46.5,46.51,211900.0,36.4348,36.4505,36.3644,36.3723,211900.0
2009-10-20 10:50:00,46.51,46.61,46.5,46.57,88400.0,36.3723,36.4505,36.3644,36.4192,88400.0
2009-10-20 11:00:00,46.57,46.6,46.53,46.54,39900.0,36.4192,36.4426,36.3879,36.3957,39900.0
2009-10-20 11:10:00,46.54,46.55,46.46,46.5,159800.0,36.3957,36.4035,36.3332,36.3644,159800.0
2009-10-20 11:20:00,46.49,46.5,46.38,46.4,225700.0,36.3566,36.3644,36.2706,36.2862,225700.0
2009-10-20 11:30:00,46.41,46.42,46.29,46.3,116900.0,36.2941,36.3019,36.2002,36.208,116900.0
2009-10-20 11:40:00,46.3,46.31,46.2,46.25,125400.0,36.208,36.2158,36.1298,36.1689,125400.0
2009-10-20 11:50:00,46.26,46.29,46.2,46.25,73500.0,36.1767,36.2002,36.1298,36.1689,73500.0
2009-10-20 12:00:00,46.25,46.27,46.12,46.18,139400.0,36.1689,36.1846,36.0673,36.1142,139400.0
2009-10-20 12:10:00,46.17,46.19,46.13,46.17,47300.0,36.1064,36.122,36.0751,36.1064,47300.0
2009-10-20 12:20:00,46.16,46.24,46.15,46.22,65000.0,36.0985,36.1611,36.0907,36.1455,65000.0
2009-10-20 12:30:00,46.22,46.22,46.13,46.14,87600.0,36.1455,36.1455,36.0751,36.0829,87600.0
2009-10-20 12:40:00,46.14,46.17,46.12,46.15,60600.0,36.0829,36.1064,36.0673,36.0907,60600.0
2009-10-20 12:50:00,46.15,46.22,46.15,46.16,41200.0,36.0907,36.1455,36.0907,36.0985,41200.0
2009-10-20 13:00:00,46.16,46.32,46.16,46.27,77800.0,36.0985,36.2237,36.0985,36.1846,77800.0
2009-10-20 13:10:00,46.26,46.33,46.23,46.3,73200.0,36.1767,36.2315,36.1533,36.208,73200.0
2009-10-20 13:20:00,46.29,46.32,46.27,46.32,30900.0,36.2002,36.2237,36.1846,36.2237,30900.0
2009-10-20 13:30:00,46.31,46.35,46.27,46.28,35000.0,36.2158,36.2471,36.1846,36.1924,35000.0
2009-10-20 13:40:00,46.27,46.32,46.26,46.31,33500.0,36.1846,36.2237,36.1767,36.2158,33500.0
2009-10-20 13:50:00,46.31,46.32,46.19,46.21,54100.0,36.2158,36.2237,36.122,36.1376,54100.0
2009-10-20 14:00:00,46.2,46.3,46.18,46.27,61300.0,36.1298,36.208,36.1142,36.1846,61300.0
2009-10-20 14:10:00,46.28,46.39,46.26,46.38,98100.0,36.1924,36.2784,36.1767,36.2706,98100.0
2009-10-20 14:20:00,46.37,46.38,46.28,46.3,58800.0,36.2628,36.2706,36.1924,36.208,58800.0
2009-10-20 14:30:00,46.29,46.37,46.26,46.36,93800.0,36.2002,36.2628,36.1767,36.2549,93800.0
2009-10-20 14:40:00,46.35,46.35,46.31,46.32,24800.0,36.2471,36.2471,36.2158,36.2237,24800.0
2009-10-20 14:50:00,46.32,46.34,46.28,46.34,24200.0,36.2237,36.2393,36.1924,36.2393,24200.0
2009-10-20 15:00:00,46.34,46.37,46.29,46.32,56100.0,36.2393,36.2628,36.2002,36.2237,56100.0
2009-10-20 15:10:00,46.31,46.33,46.24,46.31,132000.0,36.2158,36.2315,36.1611,36.2158,132000.0
2009-10-20 15:20:00,46.3,46.31,46.24,46.28,71700.0,36.208,36.2158,36.1611,36.1924,71700.0
2009-10-20 15:30:00,46.27,46.34,46.27,46.29,65100.0,36.1846,36.2393,36.1846,36.2002,65100.0
2009-10-20 15:40:00,46.29,46.37,46.28,46.36,173400.0,36.2002,36.2628,36.1924,36.2549,173400.0
2009-10-20 15:50:00,46.35,46.36,46.25,46.27,289700.0,36.2471,36.2549,36.1689,36.1846,289700.0
2009-10-21 09:30:00,45.93,46.2,45.88,46.13,102600.0,35.9187,36.1298,35.8796,36.0751,102600.0
2009-10-21 09:40:00,46.14,46.23,46.12,46.22,100500.0,36.0829,36.1533,36.0673,36.1455,100500.0
2009-10-21 09:50:00,46.21,46.37,46.18,46.32,152700.0,36.1376,36.2628,36.1142,36.2237,152700.0
2009-10-21 10:00:00,46.33,46.43,46.31,46.42,50600.0,36.2315,36.3097,36.2158,36.3019,50600.0
2009-10-21 10:10:00,46.42,46.43,46.36,46.41,97400.0,36.3019,36.3097,36.2549,36.2941,97400.0
2009-10-21 10:20:00,46.42,46.44,46.35,46.38,62300.0,36.3019,36.3175,36.2471,36.2706,62300.0
2009-10-21 10:30:00,46.39,46.47,46.3,46.45,105400.0,36.2784,36.341,36.208,36.3253,105400.0
2009-10-21 10:40:00,46.46,46.56,46.45,46.5,70700.0,36.3332,36.4114,36.3253,36.3644,70700.0
2009-10-21 10:50:00,46.51,46.51,46.42,46.43,31300.0,36.3723,36.3723,36.3019,36.3097,31300.0
2009-10-21 11:00:00,46.45,46.46,46.35,46.36,43200.0,36.3253,36.3332,36.2471,36.2549,43200.0
2009-10-21 11:10:00,46.35,46.36,46.27,46.31,84200.0,36.2471,36.2549,36.1846,36.2158,84200.0
2009-10-21 11:20:00,46.31,46.38,46.28,46.38,53200.0,36.2158,36.2706,36.1924,36.2706,53200.0
2009-10-21 11:30:00,46.37,46.37,46.31,46.36,59300.0,36.2628,36.2628,36.2158,36.2549,59300.0
2009-10-21 11:40:00,46.36,46.38,46.29,46.29,43400.0,36.2549,36.2706,36.2002,36.2002,43400.0
2009-10-21 11:50:00,46.29,46.29,46.22,46.26,50900.0,36.2002,36.2002,36.1455,36.1767,50900.0
2009-10-21 12:00:00,46.27,46.33,46.23,46.24,69500.0,36.1846,36.2315,36.1533,36.1611,69500.0
2009-10-21 12:10:00,46.23,46.26,46.19,46.24,32600.0,36.1533,36.1767,36.122,36.1611,32600.0
2009-10-21 12:20:00,46.24,46.27,46.19,46.27,53900.0,36.1611,36.1846,36.122,36.1846,53900.0
2009-10-21 12:30:00,46.27,46.28,46.24,46.25,41800.0,36.1846,36.1924,36.1611,36.1689,41800.0
2009-10-21 12:40:00,46.26,46.32,46.25,46.3,36200.0,36.1767,36.2237,36.1689,36.208,36200.0
2009-10-21 12:50:00,46.3,46.34,46.3,46.3,41300.0,36.208,36.2393,36.208,36.208,41300.0
2009-10-21 13:00:00,46.31,46.32,46.25,46.31,65700.0,36.2158,36.2237,36.1689,36.2158,65700.0
2009-10-21 13:10:00,46.32,46.39,46.31,46.39,31900.0,36.2237,36.2784,36.2158,36.2784,31900.0
2009-10-21 13:20:00,46.4,46.4,46.36,46.38,49400.0,36.2862,36.2862,36.2549,36.2706,49400.0
2009-10-21 13:30:00,46.38,46.4,46.31,46.37,69900.0,36.2706,36.2862,36.2158,36.2628,69900.0
2009-10-21 13:40:00,46.37,46.39,46.33,46.35,34200.0,36.2628,36.2784,36.2315,36.2471,34200.0
2009-10-21 13:50:00,46.34,46.44,46.33,46.4,103100.0,36.2393,36.3175,36.2315,36.2862,103100.0
2009-10-21 14:00:00,46.41,46.41,46.33,46.39,27000.0,36.2941,36.2941,36.2315,36.2784,27000.0
2009-10-21 14:10:00,46.39,46.39,46.24,46.3,53500.0,36.2784,36.2784,36.1611,36.208,53500.0
2009-10-21 14:20:00,46.3,46.34,46.28,46.29,92100.0,36.208,36.2393,36.1924,36.2002,92100.0
2009-10-21 14:30:00,46.29,46.33,46.22,46.27,86500.0,36.2002,36.2315,36.1455,36.1846,86500.0
2009-10-21 14:40:00,46.26,46.31,46.23,46.31,84400.0,36.1767,36.2158,36.1533,36.2158,84400.0
2009-10-21 14:50:00,46.31,46.33,46.3,46.3,68800.0,36.2158,36.2315,36.208,36.208,68800.0
2009-10-21 15:00:00,46.3,46.31,46.27,46.29,75800.0,36.208,36.2158,36.1846,36.2002,75800.0
2009-10-21 15:10:00,46.29,46.31,46.21,46.24,81400.0,36.2002,36.2158,36.1376,36.1611,81400.0
2009-10-21 15:20:00,46.23,46.23,46.01,46.04,241900.0,36.1533,36.1533,35.9812,36.0047,241900.0
2009-10-21 15:30:00,46.04,46.04,45.75,45.92,255800.0,36.0047,36.0047,35.7779,35.9109,255800.0
2009-10-21 15:40:00,45.92,45.92,45.75,45.79,273600.0,35.9109,35.9109,35.7779,35.8092,273600.0
2009-10-21 15:50:00,45.79,45.87,45.72,45.79,246000.0,35.8092,35.8718,35.7544,35.8092,246000.0
2009-10-22 09:30:00,45.07,45.16,44.88,45.02,143200.0,35.2461,35.3165,35.0975,35.207,143200.0
2009-10-22 09:40:00,45.02,45.08,44.8,44.83,89300.0,35.207,35.2539,35.035,35.0584,89300.0
2009-10-22 09:50:00,44.83,44.86,44.74,44.78,74200.0,35.0584,35.0819,34.9881,35.0193,74200.0
2009-10-22 10:00:00,44.79,44.83,44.68,44.72,142800.0,35.0272,35.0584,34.9411,34.9724,142800.0
2009-10-22 10:10:00,44.73,44.78,44.68,44.76,67800.0,34.9802,35.0193,34.9411,35.0037,67800.0
2009-10-22 10:20:00,44.75,44.89,44.75,44.79,84800.0,34.9959,35.1054,34.9959,35.0272,84800.0
2009-10-22 10:30:00,44.81,44.87,44.8,44.81,81000.0,35.0428,35.0897,35.035,35.0428,81000.0
2009-10-22 10:40:00,44.81,44.89,44.8,44.8,43800.0,35.0428,35.1054,35.035,35.035,43800.0
2009-10-22 10:50:00,44.81,44.96,44.81,44.94,59700.0,35.0428,35.1601,35.0428,35.1445,59700.0
2009-10-22 11:00:00,44.93,45.02,44.93,45.0,76600.0,35.1366,35.207,35.1366,35.1914,76600.0
2009-10-22 11:10:00,45.0,45.04,44.97,45.02,117500.0,35.1914,35.2227,35.1679,35.207,117500.0
2009-10-22 11:20:00,45.02,45.03,44.96,45.0,28000.0,35.207,35.2148,35.1601,35.1914,28000.0
2009-10-22 11:30:00,44.97,45.02,44.95,44.96,30000.0,35.1679,35.207,35.1523,35.1601,30000.0
2009-10-22 11:40:00,44.96,45.08,44.96,45.03,62700.0,35.1601,35.2539,35.1601,35.2148,62700.0
2009-10-22 11:50:00,45.03,45.04,44.93,44.99,19700.0,35.2148,35.2227,35.1366,35.1836,19700.0
2009-10-22 12:00:00,44.99,45.0,44.96,44.98,26000.0,35.1836,35.1914,35.1601,35.1757,26000.0
2009-10-22 12:10:00,44.99,45.03,44.98,44.99,40600.0,35.1836,35.2148,35.1757,35.1836,40600.0
2009-10-22 12:20:00,45.0,45.0,44.9,44.91,27300.0,35.1914,35.1914,35.1132,35.121,27300.0
2009-10-22 12:30:00,44.93,45.04,44.93,45.01,18600.0,35.1366,35.2227,35.1366,35.1992,18600.0
2009-10-22 12:40:00,45.01,45.15,45.01,45.08,50800.0,35.1992,35.3087,35.1992,35.2539,50800.0
2009-10-22 12:50:00,45.09,45.11,45.08,45.09,9700.0,35.2618,35.2774,35.2539,35.2618,9700.0
2009-10-22 13:00:00,45.08,45.13,45.08,45.1,7100.0,35.2539,35.2931,35.2539,35.2696,7100.0
2009-10-22 13:10:00,45.09,45.1,45.04,45.08,18300.0,35.2618,35.2696,35.2227,35.2539,18300.0
2009-10-22 13:20:00,45.07,45.13,45.07,45.12,34800.0,35.2461,35.2931,35.2461,35.2852,34800.0
2009-10-22 13:30:00,45.12,45.16,45.08,45.13,68600.0,35.2852,35.3165,35.2539,35.2931,68600.0
2009-10-22 13:40:00,45.12,45.15,45.09,45.12,42300.0,35.2852,35.3087,35.2618,35.2852,42300.0
2009-10-22 13:50:00,45.11,45.19,45.11,45.16,55500.0,35.2774,35.34,35.2774,35.3165,55500.0
2009-10-22 14:00:00,45.16,45.31,45.16,45.26,202700.0,35.3165,35.4338,35.3165,35.3947,202700.0
2009-10-22 14:10:00,45.27,45.42,45.26,45.36,104800.0,35.4025,35.5198,35.3947,35.4729,104800.0
2009-10-22 14:20:00,45.36,45.44,45.36,45.42,59100.0,35.4729,35.5355,35.4729,35.5198,59100.0
2009-10-22 14:30:00,45.42,45.44,45.36,45.4,118500.0,35.5198,35.5355,35.4729,35.5042,118500.0
2009-10-22 14:40:00,45.39,45.39,45.3,45.3,86000.0,35.4964,35.4964,35.426,35.426,86000.0
2009-10-22 14:50:00,45.29,45.38,45.29,45.38,46700.0,35.4182,35.4886,35.4182,35.4886,46700.0
2009-10-22 15:00:00,45.37,45.4,45.34,45.36,81900.0,35.4807,35.5042,35.4573,35.4729,81900.0
2009-10-22 15:10:00,45.36,45.5,45.35,45.47,133700.0,35.4729,35.5824,35.4651,35.5589,133700.0
2009-10-22 15:20:00,45.47,45.55,45.46,45.5,210500.0,35.5589,35.6215,35.5511,35.5824,210500.0
2009-10-22 15:30:00,45.51,45.52,45.45,45.5,213200.0,35.5902,35.598,35.5433,35.5824,213200.0
2009-10-22 15:40:00,45.51,45.53,45.48,45.49,371300.0,35.5902,35.6059,35.5668,35.5746,371300.0
2009-10-22 15:50:00,45.5,45.51,45.35,45.45,192600.0,35.5824,35.5902,35.4651,35.5433,192600.0
2009-10-23 09:30:00,46.01,46.03,45.91,46.0,188300.0,35.9812,35.9969,35.903,35.9734,188300.0
2009-10-23 09:40:00,45.97,46.01,45.81,45.85,458700.0,35.95,35.9812,35.8248,35.8561,458700.0
2009-10-23 09:50:00,45.85,45.9,45.82,45.89,164600.0,35.8561,35.8952,35.8327,35.8874,164600.0
2009-10-23 10:00:00,45.9,46.03,45.72,45.76,117400.0,35.8952,35.9969,35.7544,35.7857,117400.0
2009-10-23 10:10:00,45.76,45.82,45.69,45.81,109500.0,35.7857,35.8327,35.731,35.8248,109500.0
2009-10-23 10:20:00,45.81,45.85,45.77,45.83,45900.0,35.8248,35.8561,35.7936,35.8405,45900.0
2009-10-23 10:30:00,45.83,45.83,45.67,45.76,91700.0,35.8405,35.8405,35.7153,35.7857,91700.0
2009-10-23 10:40:00,45.79,45.79,45.65,45.73,71000.0,35.8092,35.8092,35.6997,35.7623,71000.0
2009-10-23 10:50:00,45.73,45.75,45.58,45.63,105400.0,35.7623,35.7779,35.645,35.6841,105400.0
2009-10-23 11:00:00,45.61,45.67,45.6,45.65,66600.0,35.6684,35.7153,35.6606,35.6997,66600.0
2009-10-23 11:10:00,45.66,45.67,45.47,45.47,99800.0,35.7075,35.7153,35.5589,35.5589,99800.0
2009-10-23 11:20:00,45.46,45.51,45.38,45.47,155200.0,35.5511,35.5902,35.4886,35.5589,155200.0
2009-10-23 11:30:00,45.48,45.55,45.43,45.51,75800.0,35.5668,35.6215,35.5277,35.5902,75800.0
2009-10-23 11:40:00,45.51,45.57,45.51,45.57,25300.0,35.5902,35.6371,35.5902,35.6371,25300.0
2009-10-23 11:50:00,45.56,45.65,45.56,45.59,46000.0,35.6293,35.6997,35.6293,35.6528,46000.0
2009-10-23 12:00:00,45.59,45.66,45.57,45.65,30100.0,35.6528,35.7075,35.6371,35.6997,30100.0
2009-10-23 12:10:00,45.64,45.64,45.51,45.56,20900.0,35.6919,35.6919,35.5902,35.6293,20900.0
2009-10-23 12:20:00,45.55,45.57,45.51,45.57,17200.0,35.6215,35.6371,35.5902,35.6371,17200.0
2009-10-23 12:30:00,45.56,45.6,45.54,45.6,15700.0,35.6293,35.6606,35.6137,35.6606,15700.0
2009-10-23 12:40:00,45.59,45.69,45.58,45.67,41900.0,35.6528,35.731,35.645,35.7153,41900.0
2009-10-23 12:50:00,45.67,45.67,45.58,45.58,15900.0,35.7153,35.7153,35.645,35.645,15900.0
2009-10-23 13:00:00,45.58,45.58,45.52,45.56,13500.0,35.645,35.645,35.598,35.6293,13500.0
2009-10-23 13:10:00,45.56,45.6,45.54,45.56,7700.0,35.6293,35.6606,35.6137,35.6293,7700.0
2009-10-23 13:20:00,45.54,45.54,45.42,45.44,14300.0,35.6137,35.6137,35.5198,35.5355,14300.0
2009-10-23 13:30:00,45.43,45.43,45.3,45.31,101900.0,35.5277,35.5277,35.426,35.4338,101900.0
2009-10-23 13:40:00,45.31,45.41,45.31,45.36,32800.0,35.4338,35.512,35.4338,35.4729,32800.0
2009-10-23 13:50:00,45.37,45.39,45.34,45.36,22300.0,35.4807,35.4964,35.4573,35.4729,22300.0
2009-10-23 14:00:00,45.36,45.37,45.27,45.35,85100.0,35.4729,35.4807,35.4025,35.4651,85100.0
2009-10-23 14:10:00,45.35,45.43,45.35,45.41,25800.0,35.4651,35.5277,35.4651,35.512,25800.0
2009-10-23 14:20:00,45.42,45.51,45.42,45.45,40100.0,35.5198,35.5902,35.5198,35.5433,40100.0
2009-10-23 14:30:00,45.45,45.46,45.38,45.44,18600.0,35.5433,35.5511,35.4886,35.5355,18600.0
2009-10-23 14:40:00,45.45,45.47,45.4,45.44,20200.0,35.5433,35.5589,35.5042,35.5355,20200.0
2009-10-23 14:50:00,45.45,45.45,45.34,45.35,59100.0,35.5433,35.5433,35.4573,35.4651,59100.0
2009-10-23 15:00:00,45.36,45.4,45.31,45.35,92600.0,35.4729,35.5042,35.4338,35.4651,92600.0
2009-10-23 15:10:00,45.35,45.45,45.32,45.38,52600.0,35.4651,35.5433,35.4416,35.4886,52600.0
2009-10-23 15:20:00,45.38,45.4,45.27,45.33,76900.0,35.4886,35.5042,35.4025,35.4495,76900.0
2009-10-23 15:30:00,45.33,45.34,45.22,45.26,188900.0,35.4495,35.4573,35.3634,35.3947,188900.0
2009-10-23 15:40:00,45.26,45.35,45.2,45.35,169100.0,35.3947,35.4651,35.3478,35.4651,169100.0
2009-10-23 15:50:00,45.34,45.43,45.3,45.42,162100.0,35.4573,35.5277,35.426,35.5198,162100.0
2009-10-26 09:30:00,46.43,46.6,46.27,46.54,159500.0,36.3097,36.4426,36.1846,36.3957,159500.0
2009-10-26 09:40:00,46.54,46.7,46.49,46.62,155000.0,36.3957,36.5208,36.3566,36.4583,155000.0
2009-10-26 09:50:00,46.62,46.68,46.6,46.63,139400.0,36.4583,36.5052,36.4426,36.4661,139400.0
2009-10-26 10:00:00,46.63,46.71,46.6,46.64,142200.0,36.4661,36.5287,36.4426,36.4739,142200.0
2009-10-26 10:10:00,46.63,46.68,46.61,46.68,91700.0,36.4661,36.5052,36.4505,36.5052,91700.0
2009-10-26 10:20:00,46.68,46.7,46.66,46.66,51100.0,36.5052,36.5208,36.4896,36.4896,51100.0
2009-10-26 10:30:00,46.67,46.68,46.57,46.59,118800.0,36.4974,36.5052,36.4192,36.4348,118800.0
2009-10-26 10:40:00,46.6,46.6,46.51,46.57,129000.0,36.4426,36.4426,36.3723,36.4192,129000.0
2009-10-26 10:50:00,46.57,46.58,46.5,46.51,59500.0,36.4192,36.427,36.3644,36.3723,59500.0
2009-10-26 11:00:00,46.52,46.61,46.5,46.61,72600.0,36.3801,36.4505,36.3644,36.4505,72600.0
2009-10-26 11:10:00,46.61,46.63,46.42,46.44,64500.0,36.4505,36.4661,36.3019,36.3175,64500.0
2009-10-26 11:20:00,46.43,46.46,46.28,46.28,317700.0,36.3097,36.3332,36.1924,36.1924,317700.0
2009-10-26 11:30:00,46.27,46.27,45.74,45.86,301900.0,36.1846,36.1846,35.7701,35.8639,301900.0
2009-10-26 11:40:00,45.87,45.94,45.83,45.89,102900.0,35.8718,35.9265,35.8405,35.8874,102900.0
2009-10-26 11:50:00,45.9,45.95,45.67,45.68,56000.0,35.8952,35.9343,35.7153,35.7232,56000.0
2009-10-26 12:00:00,45.67,45.74,45.6,45.7,87000.0,35.7153,35.7701,35.6606,35.7388,87000.0
2009-10-26 12:10:00,45.7,45.83,45.69,45.82,76500.0,35.7388,35.8405,35.731,35.8327,76500.0
2009-10-26 12:20:00,45.82,45.82,45.76,45.78,25100.0,35.8327,35.8327,35.7857,35.8014,25100.0
2009-10-26 12:30:00,45.8,45.85,45.73,45.85,52700.0,35.817,35.8561,35.7623,35.8561,52700.0
2009-10-26 12:40:00,45.84,45.84,45.72,45.74,38500.0,35.8483,35.8483,35.7544,35.7701,38500.0
2009-10-26 12:50:00,45.76,45.92,45.75,45.9,28700.0,35.7857,35.9109,35.7779,35.8952,28700.0
2009-10-26 13:00:00,45.9,45.92,45.89,45.91,23800.0,35.8952,35.9109,35.8874,35.903,23800.0
2009-10-26 13:10:00,45.9,45.91,45.75,45.76,33500.0,35.8952,35.903,35.7779,35.7857,33500.0
2009-10-26 13:20:00,45.75,45.77,45.65,45.75,39100.0,35.7779,35.7936,35.6997,35.7779,39100.0
2009-10-26 13:30:00,45.74,45.85,45.73,45.85,20700.0,35.7701,35.8561,35.7623,35.8561,20700.0
2009-10-26 13:40:00,45.85,45.92,45.85,45.85,24200.0,35.8561,35.9109,35.8561,35.8561,24200.0
2009-10-26 13:50:00,45.86,45.89,45.8,45.83,50800.0,35.8639,35.8874,35.817,35.8405,50800.0
2009-10-26 14:00:00,45.84,45.88,45.82,45.83,21700.0,35.8483,35.8796,35.8327,35.8405,21700.0
2009-10-26 14:10:00,45.82,45.85,45.72,45.73,74200.0,35.8327,35.8561,35.7544,35.7623,74200.0
2009-10-26 14:20:00,45.75,45.78,45.71,45.78,34400.0,35.7779,35.8014,35.7466,35.8014,34400.0
2009-10-26 14:30:00,45.77,45.78,45.69,45.78,58200.0,35.7936,35.8014,35.731,35.8014,58200.0
2009-10-26 14:40:00,45.78,45.78,45.67,45.67,43400.0,35.8014,35.8014,35.7153,35.7153,43400.0
2009-10-26 14:50:00,45.68,45.82,45.67,45.76,93700.0,35.7232,35.8327,35.7153,35.7857,93700.0
2009-10-26 15:00:00,45.74,45.79,45.65,45.71,74400.0,35.7701,35.8092,35.6997,35.7466,74400.0
2009-10-26 15:10:00,45.71,45.78,45.65,45.74,63900.0,35.7466,35.8014,35.6997,35.7701,63900.0
2009-10-26 15:20:00,45.73,45.76,45.65,45.66,54600.0,35.7623,35.7857,35.6997,35.7075,54600.0
2009-10-26 15:30:00,45.67,45.72,45.61,45.63,131600.0,35.7153,35.7544,35.6684,35.6841,131600.0
2009-10-26 15:40:00,45.63,45.79,45.62,45.78,265000.0,35.6841,35.8092,35.6762,35.8014,265000.0
2009-10-26 15:50:00,45.78,45.78,45.63,45.72,292600.0,35.8014,35.8014,35.6841,35.7544,292600.0
2009-10-27 09:30:00,45.62,45.96,45.62,45.82,109600.0,35.6762,35.9421,35.6762,35.8327,109600.0
2009-10-27 09:40:00,45.82,45.86,45.66,45.79,128800.0,35.8327,35.8639,35.7075,35.8092,128800.0
2009-10-27 09:50:00,45.83,45.86,45.67,45.68,152100.0,35.8405,35.8639,35.7153,35.7232,152100.0
2009-10-27 10:00:00,45.69,45.69,45.19,45.32,434000.0,35.731,35.731,35.34,35.4416,434000.0
2009-10-27 10:10:00,45.34,45.49,45.34,45.4,61100.0,35.4573,35.5746,35.4573,35.5042,61100.0
2009-10-27 10:20:00,45.44,45.62,45.38,45.62,85400.0,35.5355,35.6762,35.4886,35.6762,85400.0
2009-10-27 10:30:00,45.61,45.61,45.5,45.59,50600.0,35.6684,35.6684,35.5824,35.6528,50600.0
2009-10-27 10:40:00,45.58,45.76,45.58,45.61,144900.0,35.645,35.7857,35.645,35.6684,144900.0
2009-10-27 10:50:00,45.64,45.66,45.44,45.54,270900.0,35.6919,35.7075,35.5355,35.6137,270900.0
2009-10-27 11:00:00,45.55,45.57,45.43,45.52,68000.0,35.6215,35.6371,35.5277,35.598,68000.0
2009-10-27 11:10:00,45.52,45.58,45.45,45.49,61500.0,35.598,35.645,35.5433,35.5746,61500.0
2009-10-27 11:20:00,45.49,45.61,45.46,45.61,54200.0,35.5746,35.6684,35.5511,35.6684,54200.0
2009-10-27 11:30:00,45.6,45.64,45.56,45.63,23900.0,35.6606,35.6919,35.6293,35.6841,23900.0
2009-10-27 11:40:00,45.62,45.64,45.55,45.64,61700.0,35.6762,35.6919,35.6215,35.6919,61700.0
2009-10-27 11:50:00,45.65,45.68,45.61,45.66,67200.0,35.6997,35.7232,35.6684,35.7075,67200.0
2009-10-27 12:00:00,45.67,45.68,45.57,45.6,28600.0,35.7153,35.7232,35.6371,35.6606,28600.0
2009-10-27 12:10:00,45.61,45.65,45.58,45.65,20600.0,35.6684,35.6997,35.645,35.6997,20600.0
2009-10-27 12:20:00,45.63,45.65,45.53,45.53,13900.0,35.6841,35.6997,35.6059,35.6059,13900.0
2009-10-27 12:30:00,45.53,45.56,45.49,45.52,18000.0,35.6059,35.6293,35.5746,35.598,18000.0
2009-10-27 12:40:00,45.53,45.56,45.51,45.53,25100.0,35.6059,35.6293,35.5902,35.6059,25100.0
2009-10-27 12:50:00,45.53,45.55,45.43,45.44,26400.0,35.6059,35.6215,35.5277,35.5355,26400.0
2009-10-27 13:00:00,45.45,45.51,45.35,45.39,36600.0,35.5433,35.5902,35.4651,35.4964,36600.0
2009-10-27 13:10:00,45.4,45.48,45.38,45.38,13500.0,35.5042,35.5668,35.4886,35.4886,13500.0
2009-10-27 13:20:00,45.39,45.41,45.27,45.3,19900.0,35.4964,35.512,35.4025,35.426,19900.0
2009-10-27 13:30:00,45.3,45.36,45.27,45.33,26200.0,35.426,35.4729,35.4025,35.4495,26200.0
2009-10-27 13:40:00,45.33,45.45,45.33,45.37,22000.0,35.4495,35.5433,35.4495,35.4807,22000.0
2009-10-27 13:50:00,45.39,45.43,45.31,45.36,34100.0,35.4964,35.5277,35.4338,35.4729,34100.0
2009-10-27 14:00:00,45.35,45.36,45.27,45.28,26700.0,35.4651,35.4729,35.4025,35.4104,26700.0
2009-10-27 14:10:00,45.31,45.5,45.31,45.5,44400.0,35.4338,35.5824,35.4338,35.5824,44400.0
2009-10-27 14:20:00,45.5,45.6,45.47,45.54,35600.0,35.5824,35.6606,35.5589,35.6137,35600.0
2009-10-27 14:30:00,45.53,45.54,45.44,45.46,11500.0,35.6059,35.6137,35.5355,35.5511,11500.0
2009-10-27 14:40:00,45.47,45.52,45.43,45.5,14100.0,35.5589,35.598,35.5277,35.5824,14100.0
2009-10-27 14:50:00,45.5,45.64,45.5,45.58,38900.0,35.5824,35.6919,35.5824,35.645,38900.0
2009-10-27 15:00:00,45.58,45.6,45.49,45.49,23400.0,35.645,35.6606,35.5746,35.5746,23400.0
2009-10-27 15:10:00,45.47,45.59,45.44,45.56,48700.0,35.5589,35.6528,35.5355,35.6293,48700.0
2009-10-27 15:20:00,45.57,45.58,45.48,45.52,92900.0,35.6371,35.645,35.5668,35.598,92900.0
2009-10-27 15:30:00,45.52,45.56,45.33,45.37,124100.0,35.598,35.6293,35.4495,35.4807,124100.0
2009-10-27 15:40:00,45.38,45.51,45.38,45.4,116900.0,35.4886,35.5902,35.4886,35.5042,116900.0
2009-10-27 15:50:00,45.41,45.46,45.29,45.32,128000.0,35.512,35.5511,35.4182,35.4416,128000.0
2009-10-28 09:30:00,44.49,44.49,44.03,44.32,200900.0,34.7926,34.7926,34.4328,34.6596,200900.0
2009-10-28 09:40:00,44.3,44.37,44.25,44.27,157100.0,34.644,34.6987,34.6049,34.6205,157100.0
2009-10-28 09:50:00,44.26,44.36,44.25,44.26,128400.0,34.6127,34.6909,34.6049,34.6127,128400.0
2009-10-28 10:00:00,44.26,44.26,44.06,44.13,204400.0,34.6127,34.6127,34.4563,34.511,204400.0
2009-10-28 10:10:00,44.13,44.24,44.08,44.14,103100.0,34.511,34.597,34.4719,34.5188,103100.0
2009-10-28 10:20:00,44.14,44.15,44.04,44.08,60300.0,34.5188,34.5267,34.4406,34.4719,60300.0
2009-10-28 10:30:00,44.06,44.13,44.05,44.05,69700.0,34.4563,34.511,34.4485,34.4485,69700.0
2009-10-28 10:40:00,44.06,44.06,43.96,43.96,265200.0,34.4563,34.4563,34.3781,34.3781,265200.0
2009-10-28 10:50:00,43.97,43.97,43.79,43.91,388300.0,34.3859,34.3859,34.2451,34.339,388300.0
2009-10-28 11:00:00,43.91,43.91,43.81,43.88,58700.0,34.339,34.339,34.2608,34.3155,58700.0
2009-10-28 11:10:00,43.87,43.97,43.83,43.96,102900.0,34.3077,34.3859,34.2764,34.3781,102900.0
2009-10-28 11:20:00,43.97,44.01,43.89,44.0,34700.0,34.3859,34.4172,34.3233,34.4094,34700.0
2009-10-28 11:30:00,43.99,44.01,43.86,43.9,68400.0,34.4015,34.4172,34.2999,34.3312,68400.0
2009-10-28 11:40:00,43.91,43.91,43.79,43.83,133000.0,34.339,34.339,34.2451,34.2764,133000.0
2009-10-28 11:50:00,43.82,43.82,43.75,43.77,57700.0,34.2686,34.2686,34.2138,34.2295,57700.0
2009-10-28 12:00:00,43.78,43.81,43.77,43.78,66400.0,34.2373,34.2608,34.2295,34.2373,66400.0
2009-10-28 12:10:00,43.76,43.77,43.74,43.74,57700.0,34.2217,34.2295,34.206,34.206,57700.0
2009-10-28 12:20:00,43.74,43.74,43.59,43.65,90300.0,34.206,34.206,34.0887,34.1356,90300.0
2009-10-28 12:30:00,43.67,43.67,43.55,43.56,93400.0,34.1513,34.1513,34.0574,34.0653,93400.0
2009-10-28 12:40:00,43.55,43.58,43.5,43.55,109800.0,34.0574,34.0809,34.0183,34.0574,109800.0
2009-10-28 12:50:00,43.54,43.56,43.39,43.49,79800.0,34.0496,34.0653,33.9323,34.0105,79800.0
2009-10-28 13:00:00,43.49,43.59,43.44,43.54,50200.0,34.0105,34.0887,33.9714,34.0496,50200.0
2009-10-28 13:10:00,43.55,43.77,43.55,43.65,153000.0,34.0574,34.2295,34.0574,34.1356,153000.0
2009-10-28 13:20:00,43.65,43.67,43.58,43.61,84300.0,34.1356,34.1513,34.0809,34.1044,84300.0
2009-10-28 13:30:00,43.61,43.67,43.58,43.58,33000.0,34.1044,34.1513,34.0809,34.0809,33000.0
2009-10-28 13:40:00,43.59,43.72,43.59,43.69,101300.0,34.0887,34.1904,34.0887,34.1669,101300.0
2009-10-28 13:50:00,43.67,43.67,43.59,43.6,36800.0,34.1513,34.1513,34.0887,34.0965,36800.0
2009-10-28 14:00:00,43.59,43.64,43.56,43.59,191100.0,34.0887,34.1278,34.0653,34.0887,191100.0
2009-10-28 14:10:00,43.58,43.66,43.56,43.6,123900.0,34.0809,34.1435,34.0653,34.0965,123900.0
2009-10-28 14:20:00,43.6,43.63,43.51,43.52,122200.0,34.0965,34.12,34.0262,34.034,122200.0
2009-10-28 14:30:00,43.52,43.57,43.46,43.46,78200.0,34.034,34.0731,33.9871,33.9871,78200.0
2009-10-28 14:40:00,43.46,43.54,43.44,43.54,89200.0,33.9871,34.0496,33.9714,34.0496,89200.0
2009-10-28 14:50:00,43.56,43.59,43.5,43.52,101900.0,34.0653,34.0887,34.0183,34.034,101900.0
2009-10-28 15:00:00,43.52,43.61,43.5,43.58,101300.0,34.034,34.1044,34.0183,34.0809,101300.0
2009-10-28 15:10:00,43.57,43.57,43.44,43.5,116400.0,34.0731,34.0731,33.9714,34.0183,116400.0
2009-10-28 15:20:00,43.5,43.54,43.43,43.52,256500.0,34.0183,34.0496,33.9636,34.034,256500.0
2009-10-28 15:30:00,43.52,43.55,43.4,43.4,137500.0,34.034,34.0574,33.9401,33.9401,137500.0
2009-10-28 15:40:00,43.4,43.48,43.38,43.47,214500.0,33.9401,34.0027,33.9245,33.9949,214500.0
2009-10-28 15:50:00,43.48,43.51,43.41,43.45,255500.0,34.0027,34.0262,33.948,33.9792,255500.0
2009-10-29 09:30:00,43.82,44.35,43.82,44.33,181700.0,34.2686,34.6831,34.2686,34.6674,181700.0
2009-10-29 09:40:00,44.33,44.33,44.16,44.3,168400.0,34.6674,34.6674,34.5345,34.644,168400.0
2009-10-29 09:50:00,44.31,44.36,44.22,44.35,53100.0,34.6518,34.6909,34.5814,34.6831,53100.0
2009-10-29 10:00:00,44.35,44.57,44.33,44.47,189700.0,34.6831,34.8551,34.6674,34.7769,189700.0
2009-10-29 10:10:00,44.48,44.51,44.43,44.51,70100.0,34.7847,34.8082,34.7456,34.8082,70100.0
2009-10-29 10:20:00,44.5,44.63,44.46,44.46,129400.0,34.8004,34.902,34.7691,34.7691,129400.0
2009-10-29 10:30:00,44.46,44.5,44.42,44.42,156400.0,34.7691,34.8004,34.7378,34.7378,156400.0
2009-10-29 10:40:00,44.41,44.43,44.31,44.39,288000.0,34.73,34.7456,34.6518,34.7143,288000.0
2009-10-29 10:50:00,44.4,44.42,44.37,44.4,72900.0,34.7222,34.7378,34.6987,34.7222,72900.0
2009-10-29 11:00:00,44.4,44.51,44.39,44.47,57500.0,34.7222,34.8082,34.7143,34.7769,57500.0
2009-10-29 11:10:00,44.47,44.54,44.46,44.48,39200.0,34.7769,34.8317,34.7691,34.7847,39200.0
2009-10-29 11:20:00,44.49,44.52,44.48,44.49,25300.0,34.7926,34.816,34.7847,34.7926,25300.0
2009-10-29 11:30:00,44.51,44.57,44.5,44.5,40700.0,34.8082,34.8551,34.8004,34.8004,40700.0
2009-10-29 11:40:00,44.52,44.56,44.43,44.53,37700.0,34.816,34.8473,34.7456,34.8238,37700.0
2009-10-29 11:50:00,44.52,44.53,44.49,44.53,31200.0,34.816,34.8238,34.7926,34.8238,31200.0
2009-10-29 12:00:00,44.54,44.6,44.52,44.6,14800.0,34.8317,34.8786,34.816,34.8786,14800.0
2009-10-29 12:10:00,44.59,44.61,44.54,44.59,21900.0,34.8708,34.8864,34.8317,34.8708,21900.0
2009-10-29 12:20:00,44.6,44.72,44.58,44.72,43100.0,34.8786,34.9724,34.8629,34.9724,43100.0
2009-10-29 12:30:00,44.73,44.83,44.72,44.8,90400.0,34.9802,35.0584,34.9724,35.035,90400.0
2009-10-29 12:40:00,44.79,44.89,44.77,44.88,47800.0,35.0272,35.1054,35.0115,35.0975,47800.0
2009-10-29 12:50:00,44.86,44.88,44.83,44.85,36100.0,35.0819,35.0975,35.0584,35.0741,36100.0
2009-10-29 13:00:00,44.85,44.89,44.85,44.88,46300.0,35.0741,35.1054,35.0741,35.0975,46300.0
2009-10-29 13:10:00,44.89,44.91,44.86,44.86,101700.0,35.1054,35.121,35.0819,35.0819,101700.0
2009-10-29 13:20:00,44.87,44.88,44.83,44.84,38300.0,35.0897,35.0975,35.0584,35.0663,38300.0
2009-10-29 13:30:00,44.85,44.89,44.84,44.88,50400.0,35.0741,35.1054,35.0663,35.0975,50400.0
2009-10-29 13:40:00,44.89,44.95,44.89,44.92,45700.0,35.1054,35.1523,35.1054,35.1288,45700.0
2009-10-29 13:50:00,44.93,45.02,44.89,44.9,117600.0,35.1366,35.207,35.1054,35.1132,117600.0
2009-10-29 14:00:00,44.89,44.91,44.85,44.85,108500.0,35.1054,35.121,35.0741,35.0741,108500.0
2009-10-29 14:10:00,44.85,44.95,44.83,44.91,64900.0,35.0741,35.1523,35.0584,35.121,64900.0
2009-10-29 14:20:00,44.9,44.95,44.88,44.91,57600.0,35.1132,35.1523,35.0975,35.121,57600.0
2009-10-29 14:30:00,44.92,45.0,44.91,44.95,50400.0,35.1288,35.1914,35.121,35.1523,50400.0
2009-10-29 14:40:00,44.95,45.02,44.95,44.98,45200.0,35.1523,35.207,35.1523,35.1757,45200.0
2009-10-29 14:50:00,44.98,45.07,44.97,45.06,90300.0,35.1757,35.2461,35.1679,35.2383,90300.0
2009-10-29 15:00:00,45.05,45.13,45.03,45.08,67300.0,35.2305,35.2931,35.2148,35.2539,67300.0
2009-10-29 15:10:00,45.09,45.14,45.0,45.02,79800.0,35.2618,35.3009,35.1914,35.207,79800.0
2009-10-29 15:20:00,45.02,45.06,44.98,45.06,134100.0,35.207,35.2383,35.1757,35.2383,134100.0
2009-10-29 15:30:00,45.05,45.05,44.94,44.99,114100.0,35.2305,35.2305,35.1445,35.1836,114100.0
2009-10-29 15:40:00,45.0,45.0,44.9,44.91,190000.0,35.1914,35.1914,35.1132,35.121,190000.0
2009-10-29 15:50:00,44.91,45.0,44.83,44.93,433400.0,35.121,35.1914,35.0584,35.1366,433400.0
2009-10-30 09:30:00,44.16,44.17,43.95,44.1,135500.0,34.5345,34.5423,34.3703,34.4876,135500.0
2009-10-30 09:40:00,44.09,44.22,43.97,44.0,136300.0,34.4797,34.5814,34.3859,34.4094,136300.0
2009-10-30 09:50:00,44.0,44.01,43.81,43.86,74200.0,34.4094,34.4172,34.2608,34.2999,74200.0
2009-10-30 10:00:00,43.86,44.01,43.86,43.96,101500.0,34.2999,34.4172,34.2999,34.3781,101500.0
2009-10-30 10:10:00,43.96,43.98,43.8,43.85,85400.0,34.3781,34.3937,34.2529,34.2921,85400.0
2009-10-30 10:20:00,43.83,43.84,43.73,43.76,94200.0,34.2764,34.2842,34.1982,34.2217,94200.0
2009-10-30 10:30:00,43.76,43.77,43.6,43.7,177300.0,34.2217,34.2295,34.0965,34.1747,177300.0
2009-10-30 10:40:00,43.69,43.77,43.63,43.69,50700.0,34.1669,34.2295,34.12,34.1669,50700.0
2009-10-30 10:50:00,43.69,43.82,43.65,43.79,114400.0,34.1669,34.2686,34.1356,34.2451,114400.0
2009-10-30 11:00:00,43.78,43.78,43.68,43.68,79500.0,34.2373,34.2373,34.1591,34.1591,79500.0
2009-10-30 11:10:00,43.68,43.68,43.53,43.54,269100.0,34.1591,34.1591,34.0418,34.0496,269100.0
2009-10-30 11:20:00,43.55,43.61,43.4,43.46,269200.0,34.0574,34.1044,33.9401,33.9871,269200.0
2009-10-30 11:30:00,43.45,43.46,43.15,43.18,217200.0,33.9792,33.9871,33.7446,33.7681,217200.0
2009-10-30 11:40:00,43.18,43.21,43.07,43.11,170000.0,33.7681,33.7916,33.6821,33.7133,170000.0
2009-10-30 11:50:00,43.12,43.15,43.02,43.1,128200.0,33.7212,33.7446,33.643,33.7055,128200.0
2009-10-30 12:00:00,43.1,43.28,43.1,43.28,94000.0,33.7055,33.8463,33.7055,33.8463,94000.0
2009-10-30 12:10:00,43.28,43.31,43.11,43.13,61900.0,33.8463,33.8698,33.7133,33.729,61900.0
2009-10-30 12:20:00,43.12,43.12,42.88,42.88,211700.0,33.7212,33.7212,33.5335,33.5335,211700.0
2009-10-30 12:30:00,42.87,43.07,42.87,43.05,143800.0,33.5257,33.6821,33.5257,33.6664,143800.0
2009-10-30 12:40:00,43.05,43.1,42.74,42.81,143800.0,33.6664,33.7055,33.424,33.4787,143800.0
2009-10-30 12:50:00,42.8,42.94,42.8,42.83,104000.0,33.4709,33.5804,33.4709,33.4944,104000.0
2009-10-30 13:00:00,42.84,42.99,42.83,42.92,56200.0,33.5022,33.6195,33.4944,33.5648,56200.0
2009-10-30 13:10:00,42.92,43.03,42.89,42.9,70700.0,33.5648,33.6508,33.5413,33.5491,70700.0
2009-10-30 13:20:00,42.92,42.92,42.8,42.85,92800.0,33.5648,33.5648,33.4709,33.51,92800.0
2009-10-30 13:30:00,42.86,42.87,42.69,42.81,89400.0,33.5178,33.5257,33.3849,33.4787,89400.0
2009-10-30 13:40:00,42.8,42.95,42.8,42.93,78200.0,33.4709,33.5882,33.4709,33.5726,78200.0
2009-10-30 13:50:00,42.93,42.94,42.85,42.89,114800.0,33.5726,33.5804,33.51,33.5413,114800.0
2009-10-30 14:00:00,42.89,43.15,42.86,43.07,134500.0,33.5413,33.7446,33.5178,33.6821,134500.0
2009-10-30 14:10:00,43.06,43.09,42.94,43.02,85200.0,33.6742,33.6977,33.5804,33.643,85200.0
2009-10-30 14:20:00,43.03,43.03,42.89,42.92,48200.0,33.6508,33.6508,33.5413,33.5648,48200.0
2009-10-30 14:30:00,42.92,42.92,42.81,42.9,141400.0,33.5648,33.5648,33.4787,33.5491,141400.0
2009-10-30 14:40:00,42.89,42.91,42.77,42.86,180300.0,33.5413,33.5569,33.4475,33.5178,180300.0
2009-10-30 14:50:00,42.85,42.95,42.84,42.86,64000.0,33.51,33.5882,33.5022,33.5178,64000.0
2009-10-30 15:00:00,42.86,42.86,42.63,42.68,131300.0,33.5178,33.5178,33.338,33.3771,131300.0
2009-10-30 15:10:00,42.68,42.86,42.68,42.76,157100.0,33.3771,33.5178,33.3771,33.4396,157100.0
2009-10-30 15:20:00,42.77,42.89,42.74,42.83,135500.0,33.4475,33.5413,33.424,33.4944,135500.0
2009-10-30 15:30:00,42.83,43.01,42.82,42.95,123600.0,33.4944,33.6351,33.4866,33.5882,123600.0
2009-10-30 15:40:00,42.96,43.09,42.96,43.04,241600.0,33.596,33.6977,33.596,33.6586,241600.0
2009-10-30 15:50:00,43.03,43.05,42.86,42.89,361200.0,33.6508,33.6664,33.5178,33.5413,361200.0
2009-11-02 09:30:00,43.45,43.49,43.25,43.26,160000.0,33.9792,34.0105,33.8228,33.8307,160000.0
2009-11-02 09:40:00,43.29,43.34,43.07,43.11,142400.0,33.8541,33.8932,33.6821,33.7133,142400.0
2009-11-02 09:50:00,43.1,43.41,43.08,43.35,127500.0,33.7055,33.948,33.6899,33.901,127500.0
2009-11-02 10:00:00,43.35,43.83,43.35,43.67,288100.0,33.901,34.2764,33.901,34.1513,288100.0
2009-11-02 10:10:00,43.67,43.8,43.61,43.79,240400.0,34.1513,34.2529,34.1044,34.2451,240400.0
2009-11-02 10:20:00,43.78,43.82,43.68,43.77,109000.0,34.2373,34.2686,34.1591,34.2295,109000.0
2009-11-02 10:30:00,43.8,43.81,43.67,43.8,145700.0,34.2529,34.2608,34.1513,34.2529,145700.0
2009-11-02 10:40:00,43.8,43.81,43.57,43.68,103500.0,34.2529,34.2608,34.0731,34.1591,103500.0
2009-11-02 10:50:00,43.68,43.76,43.52,43.52,119900.0,34.1591,34.2217,34.034,34.034,119900.0
2009-11-02 11:00:00,43.52,43.58,43.48,43.58,234100.0,34.034,34.0809,34.0027,34.0809,234100.0
2009-11-02 11:10:00,43.57,43.66,43.46,43.62,79300.0,34.0731,34.1435,33.9871,34.1122,79300.0
2009-11-02 11:20:00,43.62,43.73,43.57,43.64,65600.0,34.1122,34.1982,34.0731,34.1278,65600.0
2009-11-02 11:30:00,43.65,43.69,43.59,43.59,43600.0,34.1356,34.1669,34.0887,34.0887,43600.0
2009-11-02 11:40:00,43.6,43.68,43.6,43.68,45000.0,34.0965,34.1591,34.0965,34.1591,45000.0
2009-11-02 11:50:00,43.66,43.68,43.59,43.61,42900.0,34.1435,34.1591,34.0887,34.1044,42900.0
2009-11-02 12:00:00,43.59,43.6,43.46,43.5,112500.0,34.0887,34.0965,33.9871,34.0183,112500.0
2009-11-02 12:10:00,43.5,43.5,43.33,43.4,81900.0,34.0183,34.0183,33.8854,33.9401,81900.0
2009-11-02 12:20:00,43.4,43.42,43.34,43.34,64100.0,33.9401,33.9558,33.8932,33.8932,64100.0
2009-11-02 12:30:00,43.34,43.35,43.18,43.21,115600.0,33.8932,33.901,33.7681,33.7916,115600.0
2009-11-02 12:40:00,43.21,43.21,43.04,43.05,92000.0,33.7916,33.7916,33.6586,33.6664,92000.0
2009-11-02 12:50:00,43.05,43.06,42.71,42.71,154100.0,33.6664,33.6742,33.4005,33.4005,154100.0
2009-11-02 13:00:00,42.7,43.01,42.68,43.01,137000.0,33.3927,33.6351,33.3771,33.6351,137000.0
2009-11-02 13:10:00,43.03,43.06,42.83,42.89,84500.0,33.6508,33.6742,33.4944,33.5413,84500.0
2009-11-02 13:20:00,42.9,42.98,42.89,42.92,70500.0,33.5491,33.6117,33.5413,33.5648,70500.0
2009-11-02 13:30:00,42.91,42.91,42.72,42.77,122900.0,33.5569,33.5569,33.4084,33.4475,122900.0
2009-11-02 13:40:00,42.75,42.83,42.69,42.79,105400.0,33.4318,33.4944,33.3849,33.4631,105400.0
2009-11-02 13:50:00,42.79,42.79,42.64,42.68,145000.0,33.4631,33.4631,33.3458,33.3771,145000.0
2009-11-02 14:00:00,42.68,42.69,42.55,42.58,95200.0,33.3771,33.3849,33.2754,33.2989,95200.0
2009-11-02 14:10:00,42.58,42.84,42.58,42.78,671000.0,33.2989,33.5022,33.2989,33.4553,671000.0
2009-11-02 14:20:00,42.78,43.0,42.78,43.0,184100.0,33.4553,33.6273,33.4553,33.6273,184100.0
2009-11-02 14:30:00,42.99,43.03,42.91,42.99,146700.0,33.6195,33.6508,33.5569,33.6195,146700.0
2009-11-02 14:40:00,42.99,43.1,42.96,43.01,142100.0,33.6195,33.7055,33.596,33.6351,142100.0
2009-11-02 14:50:00,43.01,43.04,42.81,42.9,208600.0,33.6351,33.6586,33.4787,33.5491,208600.0
2009-11-02 15:00:00,42.91,42.96,42.86,42.87,178500.0,33.5569,33.596,33.5178,33.5257,178500.0
2009-11-02 15:10:00,42.88,42.97,42.78,42.78,170800.0,33.5335,33.6039,33.4553,33.4553,170800.0
2009-11-02 15:20:00,42.77,42.87,42.72,42.83,202900.0,33.4475,33.5257,33.4084,33.4944,202900.0
2009-11-02 15:30:00,42.82,43.03,42.8,43.03,259400.0,33.4866,33.6508,33.4709,33.6508,259400.0
2009-11-02 15:40:00,43.03,43.07,42.96,42.97,281700.0,33.6508,33.6821,33.596,33.6039,281700.0
2009-11-02 15:50:00,42.97,43.13,42.97,43.13,343700.0,33.6039,33.729,33.6039,33.729,343700.0
2009-11-03 09:30:00,42.41,42.55,42.27,42.5,250300.0,33.1659,33.2754,33.0564,33.2363,250300.0
2009-11-03 09:40:00,42.51,42.66,42.51,42.53,251700.0,33.2441,33.3614,33.2441,33.2598,251700.0
2009-11-03 09:50:00,42.54,42.79,42.53,42.74,196900.0,33.2676,33.4631,33.2598,33.424,196900.0
2009-11-03 10:00:00,42.73,42.85,42.56,42.7,173100.0,33.4162,33.51,33.2832,33.3927,173100.0
2009-11-03 10:10:00,42.7,42.73,42.45,42.54,218800.0,33.3927,33.4162,33.1972,33.2676,218800.0
2009-11-03 10:20:00,42.54,42.57,42.48,42.52,198800.0,33.2676,33.2911,33.2207,33.252,198800.0
2009-11-03 10:30:00,42.51,42.6,42.41,42.43,123900.0,33.2441,33.3145,33.1659,33.1816,123900.0
2009-11-03 10:40:00,42.43,42.66,42.43,42.65,85100.0,33.1816,33.3614,33.1816,33.3536,85100.0
2009-11-03 10:50:00,42.66,42.72,42.58,42.64,83800.0,33.3614,33.4084,33.2989,33.3458,83800.0
2009-11-03 11:00:00,42.64,42.75,42.61,42.65,168800.0,33.3458,33.4318,33.3223,33.3536,168800.0
2009-11-03 11:10:00,42.62,42.7,42.51,42.61,138800.0,33.3302,33.3927,33.2441,33.3223,138800.0
2009-11-03 11:20:00,42.6,42.65,42.5,42.58,103700.0,33.3145,33.3536,33.2363,33.2989,103700.0
2009-11-03 11:30:00,42.58,42.61,42.44,42.47,69700.0,33.2989,33.3223,33.1894,33.2128,69700.0
2009-11-03 11:40:00,42.47,42.52,42.45,42.52,69100.0,33.2128,33.252,33.1972,33.252,69100.0
2009-11-03 11:50:00,42.52,42.57,42.45,42.54,83500.0,33.252,33.2911,33.1972,33.2676,83500.0
2009-11-03 12:00:00,42.53,42.6,42.48,42.6,89200.0,33.2598,33.3145,33.2207,33.3145,89200.0
2009-11-03 12:10:00,42.6,42.6,42.46,42.46,57700.0,33.3145,33.3145,33.205,33.205,57700.0
2009-11-03 12:20:00,42.45,42.59,42.42,42.59,97700.0,33.1972,33.3067,33.1737,33.3067,97700.0
2009-11-03 12:30:00,42.57,42.84,42.57,42.81,105900.0,33.2911,33.5022,33.2911,33.4787,105900.0
2009-11-03 12:40:00,42.81,42.83,42.7,42.74,32100.0,33.4787,33.4944,33.3927,33.424,32100.0
2009-11-03 12:50:00,42.74,42.8,42.7,42.75,73600.0,33.424,33.4709,33.3927,33.4318,73600.0
2009-11-03 13:00:00,42.74,42.83,42.71,42.77,42500.0,33.424,33.4944,33.4005,33.4475,42500.0
2009-11-03 13:10:00,42.78,42.79,42.73,42.77,34500.0,33.4553,33.4631,33.4162,33.4475,34500.0
2009-11-03 13:20:00,42.76,42.8,42.72,42.78,136500.0,33.4396,33.4709,33.4084,33.4553,136500.0
2009-11-03 13:30:00,42.76,42.8,42.73,42.79,112600.0,33.4396,33.4709,33.4162,33.4631,112600.0
2009-11-03 13:40:00,42.78,42.79,42.73,42.76,54200.0,33.4553,33.4631,33.4162,33.4396,54200.0
2009-11-03 13:50:00,42.76,42.84,42.73,42.84,53100.0,33.4396,33.5022,33.4162,33.5022,53100.0
2009-11-03 14:00:00,42.86,42.99,42.83,42.97,207800.0,33.5178,33.6195,33.4944,33.6039,207800.0
2009-11-03 14:10:00,42.97,43.0,42.92,42.93,94600.0,33.6039,33.6273,33.5648,33.5726,94600.0
2009-11-03 14:20:00,42.92,42.94,42.85,42.89,68700.0,33.5648,33.5804,33.51,33.5413,68700.0
2009-11-03 14:30:00,42.88,42.93,42.78,42.8,42900.0,33.5335,33.5726,33.4553,33.4709,42900.0
2009-11-03 14:40:00,42.81,42.85,42.78,42.84,91400.0,33.4787,33.51,33.4553,33.5022,91400.0
2009-11-03 14:50:00,42.83,42.84,42.75,42.76,171300.0,33.4944,33.5022,33.4318,33.4396,171300.0
2009-11-03 15:00:00,42.75,42.81,42.74,42.78,59500.0,33.4318,33.4787,33.424,33.4553,59500.0
2009-11-03 15:10:00,42.8,42.82,42.74,42.81,57800.0,33.4709,33.4866,33.424,33.4787,57800.0
2009-11-03 15:20:00,42.8,42.93,42.79,42.93,115600.0,33.4709,33.5726,33.4631,33.5726,115600.0
2009-11-03 15:30:00,42.93,43.08,42.93,43.06,158700.0,33.5726,33.6899,33.5726,33.6742,158700.0
2009-11-03 15:40:00,43.06,43.08,42.92,43.01,232000.0,33.6742,33.6899,33.5648,33.6351,232000.0
2009-11-03 15:50:00,43.0,43.02,42.86,42.96,346900.0,33.6273,33.643,33.5178,33.596,346900.0
2009-11-04 09:30:00,43.99,44.24,43.99,44.07,197000.0,34.4015,34.597,34.4015,34.4641,197000.0
2009-11-04 09:40:00,44.07,44.07,43.9,43.96,471300.0,34.4641,34.4641,34.3312,34.3781,471300.0
2009-11-04 09:50:00,43.96,44.05,43.94,44.04,211300.0,34.3781,34.4485,34.3624,34.4406,211300.0
2009-11-04 10:00:00,44.04,44.21,43.95,44.2,261200.0,34.4406,34.5736,34.3703,34.5658,261200.0
2009-11-04 10:10:00,44.21,44.31,44.21,44.29,175500.0,34.5736,34.6518,34.5736,34.6361,175500.0
2009-11-04 10:20:00,44.29,44.34,44.2,44.24,145200.0,34.6361,34.6752,34.5658,34.597,145200.0
2009-11-04 10:30:00,44.24,44.28,44.15,44.18,133900.0,34.597,34.6283,34.5267,34.5501,133900.0
2009-11-04 10:40:00,44.18,44.27,44.16,44.26,64900.0,34.5501,34.6205,34.5345,34.6127,64900.0
2009-11-04 10:50:00,44.26,44.31,44.25,44.31,43300.0,34.6127,34.6518,34.6049,34.6518,43300.0
2009-11-04 11:00:00,44.31,44.31,44.22,44.22,94400.0,34.6518,34.6518,34.5814,34.5814,94400.0
2009-11-04 11:10:00,44.22,44.31,44.22,44.26,100200.0,34.5814,34.6518,34.5814,34.6127,100200.0
2009-11-04 11:20:00,44.25,44.29,44.22,44.25,54100.0,34.6049,34.6361,34.5814,34.6049,54100.0
2009-11-04 11:30:00,44.24,44.24,44.2,44.22,67000.0,34.597,34.597,34.5658,34.5814,67000.0
2009-11-04 11:40:00,44.22,44.25,44.2,44.23,15600.0,34.5814,34.6049,34.5658,34.5892,15600.0
2009-11-04 11:50:00,44.24,44.27,44.19,44.21,89100.0,34.597,34.6205,34.5579,34.5736,89100.0
2009-11-04 12:00:00,44.22,44.27,44.18,44.22,55100.0,34.5814,34.6205,34.5501,34.5814,55100.0
2009-11-04 12:10:00,44.22,44.22,44.18,44.2,56200.0,34.5814,34.5814,34.5501,34.5658,56200.0
2009-11-04 12:20:00,44.19,44.23,44.19,44.2,41000.0,34.5579,34.5892,34.5579,34.5658,41000.0
2009-11-04 12:30:00,44.2,44.22,44.18,44.22,16300.0,34.5658,34.5814,34.5501,34.5814,16300.0
2009-11-04 12:40:00,44.22,44.24,44.18,44.18,25700.0,34.5814,34.597,34.5501,34.5501,25700.0
2009-11-04 12:50:00,44.18,44.21,44.18,44.19,74600.0,34.5501,34.5736,34.5501,34.5579,74600.0
2009-11-04 13:00:00,44.19,44.21,44.16,44.16,49000.0,34.5579,34.5736,34.5345,34.5345,49000.0
2009-11-04 13:10:00,44.18,44.2,44.14,44.16,28200.0,34.5501,34.5658,34.5188,34.5345,28200.0
2009-11-04 13:20:00,44.16,44.18,44.13,44.15,16400.0,34.5345,34.5501,34.511,34.5267,16400.0
2009-11-04 13:30:00,44.14,44.2,44.13,44.2,39900.0,34.5188,34.5658,34.511,34.5658,39900.0
2009-11-04 13:40:00,44.19,44.19,44.15,44.15,20500.0,34.5579,34.5579,34.5267,34.5267,20500.0
2009-11-04 13:50:00,44.16,44.19,44.12,44.15,30700.0,34.5345,34.5579,34.5032,34.5267,30700.0
2009-11-04 14:00:00,44.15,44.18,44.13,44.18,52800.0,34.5267,34.5501,34.511,34.5501,52800.0
2009-11-04 14:10:00,44.17,44.35,44.03,44.03,92900.0,34.5423,34.6831,34.4328,34.4328,92900.0
2009-11-04 14:20:00,44.02,44.33,43.92,43.96,158700.0,34.425,34.6674,34.3468,34.3781,158700.0
2009-11-04 14:30:00,43.95,44.34,43.92,44.28,127500.0,34.3703,34.6752,34.3468,34.6283,127500.0
2009-11-04 14:40:00,44.28,44.49,44.24,44.44,131300.0,34.6283,34.7926,34.597,34.7534,131300.0
2009-11-04 14:50:00,44.44,44.47,44.32,44.41,53700.0,34.7534,34.7769,34.6596,34.73,53700.0
2009-11-04 15:00:00,44.4,44.4,44.26,44.3,55900.0,34.7222,34.7222,34.6127,34.644,55900.0
2009-11-04 15:10:00,44.3,44.4,44.22,44.35,90400.0,34.644,34.7222,34.5814,34.6831,90400.0
2009-11-04 15:20:00,44.36,44.41,44.29,44.31,60800.0,34.6909,34.73,34.6361,34.6518,60800.0
2009-11-04 15:30:00,44.31,44.33,44.12,44.19,170500.0,34.6518,34.6674,34.5032,34.5579,170500.0
2009-11-04 15:40:00,44.19,44.2,43.96,44.04,369300.0,34.5579,34.5658,34.3781,34.4406,369300.0
2009-11-04 15:50:00,44.04,44.15,43.98,44.14,462900.0,34.4406,34.5267,34.3937,34.5188,462900.0
2009-11-05 09:30:00,43.9,43.98,43.68,43.78,149100.0,34.3312,34.3937,34.1591,34.2373,149100.0
2009-11-05 09:40:00,43.78,43.98,43.74,43.95,105700.0,34.2373,34.3937,34.206,34.3703,105700.0
2009-11-05 09:50:00,43.94,44.06,43.94,44.02,28200.0,34.3624,34.4563,34.3624,34.425,28200.0
2009-11-05 10:00:00,44.02,44.12,43.97,44.01,67900.0,34.425,34.5032,34.3859,34.4172,67900.0
2009-11-05 10:10:00,44.02,44.07,43.98,44.01,78700.0,34.425,34.4641,34.3937,34.4172,78700.0
2009-11-05 10:20:00,44.01,44.08,44.01,44.02,51500.0,34.4172,34.4719,34.4172,34.425,51500.0
2009-11-05 10:30:00,44.03,44.23,44.03,44.23,15800.0,34.4328,34.5892,34.4328,34.5892,15800.0
2009-11-05 10:40:00,44.23,44.27,44.19,44.26,20800.0,34.5892,34.6205,34.5579,34.6127,20800.0
2009-11-05 10:50:00,44.26,44.27,44.24,44.24,15700.0,34.6127,34.6205,34.597,34.597,15700.0
2009-11-05 11:00:00,44.25,44.27,44.21,44.25,84300.0,34.6049,34.6205,34.5736,34.6049,84300.0
2009-11-05 11:10:00,44.25,44.28,44.17,44.2,65700.0,34.6049,34.6283,34.5423,34.5658,65700.0
2009-11-05 11:20:00,44.2,44.25,44.16,44.22,37200.0,34.5658,34.6049,34.5345,34.5814,37200.0
2009-11-05 11:30:00,44.21,44.21,44.16,44.21,32900.0,34.5736,34.5736,34.5345,34.5736,32900.0
2009-11-05 11:40:00,44.21,44.22,44.09,44.09,48700.0,34.5736,34.5814,34.4797,34.4797,48700.0
2009-11-05 11:50:00,44.1,44.16,44.06,44.11,56200.0,34.4876,34.5345,34.4563,34.4954,56200.0
2009-11-05 12:00:00,44.11,44.12,44.03,44.09,79900.0,34.4954,34.5032,34.4328,34.4797,79900.0
2009-11-05 12:10:00,44.09,44.14,44.05,44.13,18900.0,34.4797,34.5188,34.4485,34.511,18900.0
2009-11-05 12:20:00,44.13,44.14,44.08,44.13,26600.0,34.511,34.5188,34.4719,34.511,26600.0
2009-11-05 12:30:00,44.12,44.18,44.08,44.15,26600.0,34.5032,34.5501,34.4719,34.5267,26600.0
2009-11-05 12:40:00,44.15,44.23,44.13,44.22,116400.0,34.5267,34.5892,34.511,34.5814,116400.0
2009-11-05 12:50:00,44.2,44.21,44.14,44.2,131100.0,34.5658,34.5736,34.5188,34.5658,131100.0
2009-11-05 13:00:00,44.2,44.21,44.17,44.17,102600.0,34.5658,34.5736,34.5423,34.5423,102600.0
2009-11-05 13:10:00,44.17,44.22,44.17,44.2,59900.0,34.5423,34.5814,34.5423,34.5658,59900.0
2009-11-05 13:20:00,44.21,44.21,44.17,44.17,9200.0,34.5736,34.5736,34.5423,34.5423,9200.0
2009-11-05 13:30:00,44.18,44.2,44.16,44.18,17300.0,34.5501,34.5658,34.5345,34.5501,17300.0
2009-11-05 13:40:00,44.19,44.28,44.18,44.28,12000.0,34.5579,34.6283,34.5501,34.6283,12000.0
2009-11-05 13:50:00,44.24,44.26,44.16,44.18,29100.0,34.597,34.6127,34.5345,34.5501,29100.0
2009-11-05 14:00:00,44.17,44.19,44.08,44.11,63100.0,34.5423,34.5579,34.4719,34.4954,63100.0
2009-11-05 14:10:00,44.11,44.16,44.11,44.13,23300.0,34.4954,34.5345,34.4954,34.511,23300.0
2009-11-05 14:20:00,44.13,44.16,44.08,44.12,36400.0,34.511,34.5345,34.4719,34.5032,36400.0
2009-11-05 14:30:00,44.12,44.15,44.1,44.1,25800.0,34.5032,34.5267,34.4876,34.4876,25800.0
2009-11-05 14:40:00,44.1,44.18,44.1,44.16,33200.0,34.4876,34.5501,34.4876,34.5345,33200.0
2009-11-05 14:50:00,44.15,44.24,44.15,44.2,48900.0,34.5267,34.597,34.5267,34.5658,48900.0
2009-11-05 15:00:00,44.19,44.25,44.16,44.19,64300.0,34.5579,34.6049,34.5345,34.5579,64300.0
2009-11-05 15:10:00,44.19,44.26,44.18,44.23,45100.0,34.5579,34.6127,34.5501,34.5892,45100.0
2009-11-05 15:20:00,44.24,44.24,44.16,44.19,54300.0,34.597,34.597,34.5345,34.5579,54300.0
2009-11-05 15:30:00,44.19,44.2,44.15,44.18,74400.0,34.5579,34.5658,34.5267,34.5501,74400.0
2009-11-05 15:40:00,44.18,44.22,44.13,44.15,122000.0,34.5501,34.5814,34.511,34.5267,122000.0
2009-11-05 15:50:00,44.15,44.27,44.15,44.23,243600.0,34.5267,34.6205,34.5267,34.5892,243600.0
2009-11-06 09:30:00,44.24,44.39,44.16,44.35,220100.0,34.597,34.7143,34.5345,34.6831,220100.0
2009-11-06 09:40:00,44.37,44.65,44.37,44.51,340400.0,34.6987,34.9177,34.6987,34.8082,340400.0
2009-11-06 09:50:00,44.51,44.6,44.47,44.56,245500.0,34.8082,34.8786,34.7769,34.8473,245500.0
2009-11-06 10:00:00,44.57,44.69,44.5,44.59,57100.0,34.8551,34.949,34.8004,34.8708,57100.0
2009-11-06 10:10:00,44.59,44.61,44.47,44.5,96300.0,34.8708,34.8864,34.7769,34.8004,96300.0
2009-11-06 10:20:00,44.5,44.51,44.27,44.27,250300.0,34.8004,34.8082,34.6205,34.6205,250300.0
2009-11-06 10:30:00,44.26,44.28,44.15,44.24,185300.0,34.6127,34.6283,34.5267,34.597,185300.0
2009-11-06 10:40:00,44.24,44.28,44.1,44.26,78600.0,34.597,34.6283,34.4876,34.6127,78600.0
2009-11-06 10:50:00,44.25,44.35,44.18,44.32,55200.0,34.6049,34.6831,34.5501,34.6596,55200.0
2009-11-06 11:00:00,44.31,44.36,44.22,44.36,66800.0,34.6518,34.6909,34.5814,34.6909,66800.0
2009-11-06 11:10:00,44.35,44.37,44.25,44.32,39400.0,34.6831,34.6987,34.6049,34.6596,39400.0
2009-11-06 11:20:00,44.31,44.31,44.19,44.3,18800.0,34.6518,34.6518,34.5579,34.644,18800.0
2009-11-06 11:30:00,44.3,44.38,44.24,44.28,38200.0,34.644,34.7065,34.597,34.6283,38200.0
2009-11-06 11:40:00,44.29,44.38,44.28,44.3,57900.0,34.6361,34.7065,34.6283,34.644,57900.0
2009-11-06 11:50:00,44.31,44.37,44.27,44.28,41500.0,34.6518,34.6987,34.6205,34.6283,41500.0
2009-11-06 12:00:00,44.28,44.35,44.27,44.35,59300.0,34.6283,34.6831,34.6205,34.6831,59300.0
2009-11-06 12:10:00,44.35,44.46,44.35,44.41,41100.0,34.6831,34.7691,34.6831,34.73,41100.0
2009-11-06 12:20:00,44.4,44.48,44.4,44.42,23300.0,34.7222,34.7847,34.7222,34.7378,23300.0
2009-11-06 12:30:00,44.43,44.48,44.38,44.43,22300.0,34.7456,34.7847,34.7065,34.7456,22300.0
2009-11-06 12:40:00,44.42,44.42,44.34,44.39,76500.0,34.7378,34.7378,34.6752,34.7143,76500.0
2009-11-06 12:50:00,44.39,44.42,44.34,44.38,56700.0,34.7143,34.7378,34.6752,34.7065,56700.0
2009-11-06 13:00:00,44.38,44.39,44.32,44.37,27600.0,34.7065,34.7143,34.6596,34.6987,27600.0
2009-11-06 13:10:00,44.37,44.44,44.36,44.43,31000.0,34.6987,34.7534,34.6909,34.7456,31000.0
2009-11-06 13:20:00,44.44,44.47,44.39,44.42,11600.0,34.7534,34.7769,34.7143,34.7378,11600.0
2009-11-06 13:30:00,44.4,44.51,44.4,44.44,21100.0,34.7222,34.8082,34.7222,34.7534,21100.0
2009-11-06 13:40:00,44.44,44.5,44.41,44.44,56600.0,34.7534,34.8004,34.73,34.7534,56600.0
2009-11-06 13:50:00,44.45,44.45,44.39,44.42,58600.0,34.7613,34.7613,34.7143,34.7378,58600.0
2009-11-06 14:00:00,44.42,44.45,44.35,44.37,72100.0,34.7378,34.7613,34.6831,34.6987,72100.0
2009-11-06 14:10:00,44.38,44.41,44.37,44.39,20800.0,34.7065,34.73,34.6987,34.7143,20800.0
2009-11-06 14:20:00,44.4,44.47,44.39,44.43,20200.0,34.7222,34.7769,34.7143,34.7456,20200.0
2009-11-06 14:30:00,44.43,44.48,44.42,44.47,12400.0,34.7456,34.7847,34.7378,34.7769,12400.0
2009-11-06 14:40:00,44.47,44.49,44.41,44.44,19700.0,34.7769,34.7926,34.73,34.7534,19700.0
2009-11-06 14:50:00,44.45,44.46,44.37,44.37,34500.0,34.7613,34.7691,34.6987,34.6987,34500.0
2009-11-06 15:00:00,44.37,44.38,44.31,44.38,23900.0,34.6987,34.7065,34.6518,34.7065,23900.0
2009-11-06 15:10:00,44.37,44.42,44.34,44.41,34200.0,34.6987,34.7378,34.6752,34.73,34200.0
2009-11-06 15:20:00,44.41,44.46,44.36,44.45,70600.0,34.73,34.7691,34.6909,34.7613,70600.0
2009-11-06 15:30:00,44.46,44.5,44.44,44.47,92800.0,34.7691,34.8004,34.7534,34.7769,92800.0
2009-11-06 15:40:00,44.47,44.47,44.47,44.47,0.0,34.7769,34.7769,34.7769,34.7769,0.0
2009-11-06 15:50:00,44.47,44.47,44.47,44.47,0.0,34.7769,34.7769,34.7769,34.7769,0.0
2009-11-09 09:30:00,45.24,45.52,45.22,45.49,247500.0,35.3791,35.598,35.3634,35.5746,247500.0
2009-11-09 09:40:00,45.49,45.58,45.49,45.56,127400.0,35.5746,35.645,35.5746,35.6293,127400.0
2009-11-09 09:50:00,45.56,45.62,45.52,45.61,109200.0,35.6293,35.6762,35.598,35.6684,109200.0
2009-11-09 10:00:00,45.63,45.75,45.63,45.71,103400.0,35.6841,35.7779,35.6841,35.7466,103400.0
2009-11-09 10:10:00,45.71,45.77,45.68,45.73,131400.0,35.7466,35.7936,35.7232,35.7623,131400.0
2009-11-09 10:20:00,45.72,45.76,45.67,45.71,41900.0,35.7544,35.7857,35.7153,35.7466,41900.0
2009-11-09 10:30:00,45.7,45.72,45.68,45.7,47300.0,35.7388,35.7544,35.7232,35.7388,47300.0
2009-11-09 10:40:00,45.71,45.77,45.69,45.75,42600.0,35.7466,35.7936,35.731,35.7779,42600.0
2009-11-09 10:50:00,45.74,45.78,45.71,45.77,75600.0,35.7701,35.8014,35.7466,35.7936,75600.0
2009-11-09 11:00:00,45.77,45.77,45.7,45.75,49300.0,35.7936,35.7936,35.7388,35.7779,49300.0
2009-11-09 11:10:00,45.74,45.84,45.73,45.82,79300.0,35.7701,35.8483,35.7623,35.8327,79300.0
2009-11-09 11:20:00,45.82,45.86,45.79,45.85,59800.0,35.8327,35.8639,35.8092,35.8561,59800.0
2009-11-09 11:30:00,45.84,45.86,45.82,45.83,45900.0,35.8483,35.8639,35.8327,35.8405,45900.0
2009-11-09 11:40:00,45.84,45.88,45.83,45.87,50900.0,35.8483,35.8796,35.8405,35.8718,50900.0
2009-11-09 11:50:00,45.87,45.88,45.84,45.85,44500.0,35.8718,35.8796,35.8483,35.8561,44500.0
2009-11-09 12:00:00,45.85,45.86,45.83,45.85,41400.0,35.8561,35.8639,35.8405,35.8561,41400.0
2009-11-09 12:10:00,45.86,45.87,45.83,45.85,32100.0,35.8639,35.8718,35.8405,35.8561,32100.0
2009-11-09 12:20:00,45.87,45.9,45.85,45.85,35000.0,35.8718,35.8952,35.8561,35.8561,35000.0
2009-11-09 12:30:00,45.85,45.85,45.83,45.85,10800.0,35.8561,35.8561,35.8405,35.8561,10800.0
2009-11-09 12:40:00,45.85,45.89,45.84,45.85,35600.0,35.8561,35.8874,35.8483,35.8561,35600.0
2009-11-09 12:50:00,45.84,45.92,45.81,45.92,42100.0,35.8483,35.9109,35.8248,35.9109,42100.0
2009-11-09 13:00:00,45.92,45.94,45.89,45.89,48500.0,35.9109,35.9265,35.8874,35.8874,48500.0
2009-11-09 13:10:00,45.89,45.92,45.87,45.9,43800.0,35.8874,35.9109,35.8718,35.8952,43800.0
2009-11-09 13:20:00,45.89,45.92,45.88,45.89,33700.0,35.8874,35.9109,35.8796,35.8874,33700.0
2009-11-09 13:30:00,45.88,45.97,45.86,45.97,48000.0,35.8796,35.95,35.8639,35.95,48000.0
2009-11-09 13:40:00,45.96,45.99,45.9,45.94,64700.0,35.9421,35.9656,35.8952,35.9265,64700.0
2009-11-09 13:50:00,45.92,45.96,45.9,45.95,35900.0,35.9109,35.9421,35.8952,35.9343,35900.0
2009-11-09 14:00:00,45.96,45.97,45.93,45.95,32200.0,35.9421,35.95,35.9187,35.9343,32200.0
2009-11-09 14:10:00,45.95,45.96,45.92,45.93,45500.0,35.9343,35.9421,35.9109,35.9187,45500.0
2009-11-09 14:20:00,45.93,45.96,45.92,45.96,40500.0,35.9187,35.9421,35.9109,35.9421,40500.0
2009-11-09 14:30:00,45.96,46.02,45.94,45.97,82800.0,35.9421,35.9891,35.9265,35.95,82800.0
2009-11-09 14:40:00,45.98,46.04,45.98,46.03,25700.0,35.9578,36.0047,35.9578,35.9969,25700.0
2009-11-09 14:50:00,46.03,46.03,45.92,45.94,113000.0,35.9969,35.9969,35.9109,35.9265,113000.0
2009-11-09 15:00:00,45.94,45.96,45.89,45.9,91500.0,35.9265,35.9421,35.8874,35.8952,91500.0
2009-11-09 15:10:00,45.9,45.94,45.88,45.9,71200.0,35.8952,35.9265,35.8796,35.8952,71200.0
2009-11-09 15:20:00,45.9,45.93,45.89,45.92,73800.0,35.8952,35.9187,35.8874,35.9109,73800.0
2009-11-09 15:30:00,45.92,45.92,45.83,45.83,46200.0,35.9109,35.9109,35.8405,35.8405,46200.0
2009-11-09 15:40:00,45.83,45.87,45.78,45.83,183000.0,35.8405,35.8718,35.8014,35.8405,183000.0
2009-11-09 15:50:00,45.83,45.93,45.82,45.89,189600.0,35.8405,35.9187,35.8327,35.8874,189600.0
2009-11-10 09:30:00,45.42,45.49,45.33,45.42,139300.0,35.5198,35.5746,35.4495,35.5198,139300.0
2009-11-10 09:40:00,45.42,45.49,45.38,45.47,44000.0,35.5198,35.5746,35.4886,35.5589,44000.0
2009-11-10 09:50:00,45.46,45.53,45.42,45.43,40400.0,35.5511,35.6059,35.5198,35.5277,40400.0
2009-11-10 10:00:00,45.43,45.43,45.37,45.41,101200.0,35.5277,35.5277,35.4807,35.512,101200.0
2009-11-10 10:10:00,45.42,45.52,45.41,45.48,55100.0,35.5198,35.598,35.512,35.5668,55100.0
2009-11-10 10:20:00,45.48,45.5,45.46,45.48,45200.0,35.5668,35.5824,35.5511,35.5668,45200.0
2009-11-10 10:30:00,45.49,45.51,45.41,45.41,72600.0,35.5746,35.5902,35.512,35.512,72600.0
2009-11-10 10:40:00,45.41,45.45,45.33,45.35,54800.0,35.512,35.5433,35.4495,35.4651,54800.0
2009-11-10 10:50:00,45.34,45.34,45.21,45.24,88900.0,35.4573,35.4573,35.3556,35.3791,88900.0
2009-11-10 11:00:00,45.24,45.29,45.16,45.21,44500.0,35.3791,35.4182,35.3165,35.3556,44500.0
2009-11-10 11:10:00,45.23,45.28,45.19,45.27,113700.0,35.3713,35.4104,35.34,35.4025,113700.0
2009-11-10 11:20:00,45.27,45.33,45.26,45.3,26000.0,35.4025,35.4495,35.3947,35.426,26000.0
2009-11-10 11:30:00,45.31,45.38,45.24,45.36,41100.0,35.4338,35.4886,35.3791,35.4729,41100.0
2009-11-10 11:40:00,45.36,45.4,45.34,45.4,39100.0,35.4729,35.5042,35.4573,35.5042,39100.0
2009-11-10 11:50:00,45.38,45.38,45.29,45.29,16600.0,35.4886,35.4886,35.4182,35.4182,16600.0
2009-11-10 12:00:00,45.29,45.29,45.25,45.27,14400.0,35.4182,35.4182,35.3869,35.4025,14400.0
2009-11-10 12:10:00,45.27,45.28,45.25,45.27,7800.0,35.4025,35.4104,35.3869,35.4025,7800.0
2009-11-10 12:20:00,45.26,45.27,45.15,45.15,36700.0,35.3947,35.4025,35.3087,35.3087,36700.0
2009-11-10 12:30:00,45.15,45.21,45.14,45.21,42700.0,35.3087,35.3556,35.3009,35.3556,42700.0
2009-11-10 12:40:00,45.2,45.23,45.19,45.2,9100.0,35.3478,35.3713,35.34,35.3478,9100.0
2009-11-10 12:50:00,45.2,45.28,45.2,45.28,15000.0,35.3478,35.4104,35.3478,35.4104,15000.0
2009-11-10 13:00:00,45.27,45.29,45.23,45.28,26700.0,35.4025,35.4182,35.3713,35.4104,26700.0
2009-11-10 13:10:00,45.27,45.3,45.22,45.29,33800.0,35.4025,35.426,35.3634,35.4182,33800.0
2009-11-10 13:20:00,45.28,45.28,45.24,45.26,12600.0,35.4104,35.4104,35.3791,35.3947,12600.0
2009-11-10 13:30:00,45.25,45.3,45.25,45.27,26100.0,35.3869,35.426,35.3869,35.4025,26100.0
2009-11-10 13:40:00,45.27,45.28,45.23,45.26,23800.0,35.4025,35.4104,35.3713,35.3947,23800.0
2009-11-10 13:50:00,45.27,45.32,45.27,45.32,26000.0,35.4025,35.4416,35.4025,35.4416,26000.0
2009-11-10 14:00:00,45.31,45.37,45.29,45.36,21100.0,35.4338,35.4807,35.4182,35.4729,21100.0
2009-11-10 14:10:00,45.35,45.38,45.33,45.33,35800.0,35.4651,35.4886,35.4495,35.4495,35800.0
2009-11-10 14:20:00,45.31,45.38,45.31,45.37,36300.0,35.4338,35.4886,35.4338,35.4807,36300.0
2009-11-10 14:30:00,45.37,45.44,45.36,45.41,25000.0,35.4807,35.5355,35.4729,35.512,25000.0
2009-11-10 14:40:00,45.42,45.43,45.4,45.42,14500.0,35.5198,35.5277,35.5042,35.5198,14500.0
2009-11-10 14:50:00,45.43,45.48,45.42,45.47,30800.0,35.5277,35.5668,35.5198,35.5589,30800.0
2009-11-10 15:00:00,45.46,45.47,45.4,45.41,18900.0,35.5511,35.5589,35.5042,35.512,18900.0
2009-11-10 15:10:00,45.42,45.53,45.41,45.5,38700.0,35.5198,35.6059,35.512,35.5824,38700.0
2009-11-10 15:20:00,45.5,45.51,45.46,45.46,23100.0,35.5824,35.5902,35.5511,35.5511,23100.0
2009-11-10 15:30:00,45.48,45.5,45.41,45.42,41500.0,35.5668,35.5824,35.512,35.5198,41500.0
2009-11-10 15:40:00,45.42,45.44,45.33,45.33,64400.0,35.5198,35.5355,35.4495,35.4495,64400.0
2009-11-10 15:50:00,45.34,45.38,45.28,45.35,186600.0,35.4573,35.4886,35.4104,35.4651,186600.0
2009-11-11 09:30:00,46.11,46.24,45.99,46.22,343500.0,36.0594,36.1611,35.9656,36.1455,343500.0
2009-11-11 09:40:00,46.21,46.22,46.02,46.12,127900.0,36.1376,36.1455,35.9891,36.0673,127900.0
2009-11-11 09:50:00,46.13,46.14,46.07,46.13,126400.0,36.0751,36.0829,36.0282,36.0751,126400.0
2009-11-11 10:00:00,46.13,46.16,46.08,46.15,224500.0,36.0751,36.0985,36.036,36.0907,224500.0
2009-11-11 10:10:00,46.15,46.23,46.15,46.17,136100.0,36.0907,36.1533,36.0907,36.1064,136100.0
2009-11-11 10:20:00,46.17,46.27,46.17,46.25,223300.0,36.1064,36.1846,36.1064,36.1689,223300.0
2009-11-11 10:30:00,46.25,46.25,46.14,46.15,133600.0,36.1689,36.1689,36.0829,36.0907,133600.0
2009-11-11 10:40:00,46.14,46.17,45.93,45.96,171400.0,36.0829,36.1064,35.9187,35.9421,171400.0
2009-11-11 10:50:00,45.95,45.95,45.8,45.86,276400.0,35.9343,35.9343,35.817,35.8639,276400.0
2009-11-11 11:00:00,45.85,45.88,45.73,45.73,84700.0,35.8561,35.8796,35.7623,35.7623,84700.0
2009-11-11 11:10:00,45.73,45.8,45.69,45.79,102400.0,35.7623,35.817,35.731,35.8092,102400.0
2009-11-11 11:20:00,45.79,45.81,45.71,45.76,75000.0,35.8092,35.8248,35.7466,35.7857,75000.0
2009-11-11 11:30:00,45.76,45.85,45.74,45.83,56400.0,35.7857,35.8561,35.7701,35.8405,56400.0
2009-11-11 11:40:00,45.82,45.85,45.8,45.84,31300.0,35.8327,35.8561,35.817,35.8483,31300.0
2009-11-11 11:50:00,45.84,45.84,45.64,45.71,103900.0,35.8483,35.8483,35.6919,35.7466,103900.0
2009-11-11 12:00:00,45.69,45.73,45.66,45.7,75900.0,35.731,35.7623,35.7075,35.7388,75900.0
2009-11-11 12:10:00,45.71,45.74,45.68,45.7,63700.0,35.7466,35.7701,35.7232,35.7388,63700.0
2009-11-11 12:20:00,45.7,45.75,45.69,45.75,31600.0,35.7388,35.7779,35.731,35.7779,31600.0
2009-11-11 12:30:00,45.75,45.86,45.74,45.81,64500.0,35.7779,35.8639,35.7701,35.8248,64500.0
2009-11-11 12:40:00,45.81,45.85,45.75,45.77,51300.0,35.8248,35.8561,35.7779,35.7936,51300.0
2009-11-11 12:50:00,45.78,45.81,45.71,45.73,40300.0,35.8014,35.8248,35.7466,35.7623,40300.0
2009-11-11 13:00:00,45.72,45.81,45.7,45.81,47900.0,35.7544,35.8248,35.7388,35.8248,47900.0
2009-11-11 13:10:00,45.81,45.83,45.76,45.8,16900.0,35.8248,35.8405,35.7857,35.817,16900.0
2009-11-11 13:20:00,45.81,45.83,45.73,45.75,21400.0,35.8248,35.8405,35.7623,35.7779,21400.0
2009-11-11 13:30:00,45.75,45.77,45.7,45.7,19400.0,35.7779,35.7936,35.7388,35.7388,19400.0
2009-11-11 13:40:00,45.71,45.71,45.6,45.62,34500.0,35.7466,35.7466,35.6606,35.6762,34500.0
2009-11-11 13:50:00,45.61,45.68,45.59,45.64,37500.0,35.6684,35.7232,35.6528,35.6919,37500.0
2009-11-11 14:00:00,45.66,45.73,45.65,45.71,53300.0,35.7075,35.7623,35.6997,35.7466,53300.0
2009-11-11 14:10:00,45.72,45.75,45.68,45.75,43900.0,35.7544,35.7779,35.7232,35.7779,43900.0
2009-11-11 14:20:00,45.75,45.76,45.68,45.73,54300.0,35.7779,35.7857,35.7232,35.7623,54300.0
2009-11-11 14:30:00,45.74,45.8,45.73,45.79,36900.0,35.7701,35.817,35.7623,35.8092,36900.0
2009-11-11 14:40:00,45.78,45.79,45.75,45.79,20200.0,35.8014,35.8092,35.7779,35.8092,20200.0
2009-11-11 14:50:00,45.8,45.86,45.8,45.83,42000.0,35.817,35.8639,35.817,35.8405,42000.0
2009-11-11 15:00:00,45.81,45.87,45.81,45.82,66300.0,35.8248,35.8718,35.8248,35.8327,66300.0
2009-11-11 15:10:00,45.81,45.81,45.74,45.77,42400.0,35.8248,35.8248,35.7701,35.7936,42400.0
2009-11-11 15:20:00,45.78,45.83,45.77,45.82,51200.0,35.8014,35.8405,35.7936,35.8327,51200.0
2009-11-11 15:30:00,45.82,45.87,45.79,45.83,42800.0,35.8327,35.8718,35.8092,35.8405,42800.0
2009-11-11 15:40:00,45.82,45.83,45.76,45.81,89000.0,35.8327,35.8405,35.7857,35.8248,89000.0
2009-11-11 15:50:00,45.81,45.83,45.75,45.81,182400.0,35.8248,35.8405,35.7779,35.8248,182400.0
2009-11-12 09:30:00,45.22,45.22,44.92,44.95,166900.0,35.3634,35.3634,35.1288,35.1523,166900.0
2009-11-12 09:40:00,44.94,45.13,44.91,45.1,89300.0,35.1445,35.2931,35.121,35.2696,89300.0
2009-11-12 09:50:00,45.09,45.28,45.06,45.26,111300.0,35.2618,35.4104,35.2383,35.3947,111300.0
2009-11-12 10:00:00,45.26,45.31,45.16,45.21,76300.0,35.3947,35.4338,35.3165,35.3556,76300.0
2009-11-12 10:10:00,45.21,45.22,45.06,45.06,180500.0,35.3556,35.3634,35.2383,35.2383,180500.0
2009-11-12 10:20:00,45.05,45.23,45.05,45.18,37100.0,35.2305,35.3713,35.2305,35.3322,37100.0
2009-11-12 10:30:00,45.18,45.2,45.09,45.18,52400.0,35.3322,35.3478,35.2618,35.3322,52400.0
2009-11-12 10:40:00,45.17,45.27,45.14,45.22,30900.0,35.3243,35.4025,35.3009,35.3634,30900.0
2009-11-12 10:50:00,45.21,45.25,45.08,45.13,70600.0,35.3556,35.3869,35.2539,35.2931,70600.0
2009-11-12 11:00:00,45.11,45.15,45.01,45.04,57400.0,35.2774,35.3087,35.1992,35.2227,57400.0
2009-11-12 11:10:00,45.04,45.07,44.88,44.98,44600.0,35.2227,35.2461,35.0975,35.1757,44600.0
2009-11-12 11:20:00,44.97,44.97,44.87,44.91,22400.0,35.1679,35.1679,35.0897,35.121,22400.0
2009-11-12 11:30:00,44.89,44.89,44.76,44.81,56600.0,35.1054,35.1054,35.0037,35.0428,56600.0
2009-11-12 11:40:00,44.8,44.85,44.79,44.82,59400.0,35.035,35.0741,35.0272,35.0506,59400.0
2009-11-12 11:50:00,44.82,44.83,44.77,44.82,41300.0,35.0506,35.0584,35.0115,35.0506,41300.0
2009-11-12 12:00:00,44.81,44.89,44.8,44.89,33900.0,35.0428,35.1054,35.035,35.1054,33900.0
2009-11-12 12:10:00,44.9,44.91,44.86,44.9,20000.0,35.1132,35.121,35.0819,35.1132,20000.0
2009-11-12 12:20:00,44.9,44.9,44.86,44.87,12100.0,35.1132,35.1132,35.0819,35.0897,12100.0
2009-11-12 12:30:00,44.87,44.87,44.8,44.85,46900.0,35.0897,35.0897,35.035,35.0741,46900.0
2009-11-12 12:40:00,44.85,44.89,44.85,44.87,15500.0,35.0741,35.1054,35.0741,35.0897,15500.0
2009-11-12 12:50:00,44.89,44.93,44.83,44.84,26500.0,35.1054,35.1366,35.0584,35.0663,26500.0
2009-11-12 13:00:00,44.85,44.85,44.74,44.74,20700.0,35.0741,35.0741,34.9881,34.9881,20700.0
2009-11-12 13:10:00,44.74,44.83,44.71,44.81,30300.0,34.9881,35.0584,34.9646,35.0428,30300.0
2009-11-12 13:20:00,44.78,44.8,44.76,44.79,13500.0,35.0193,35.035,35.0037,35.0272,13500.0
2009-11-12 13:30:00,44.79,44.82,44.77,44.8,13600.0,35.0272,35.0506,35.0115,35.035,13600.0
2009-11-12 13:40:00,44.79,44.85,44.76,44.84,61500.0,35.0272,35.0741,35.0037,35.0663,61500.0
2009-11-12 13:50:00,44.84,44.84,44.78,44.81,29100.0,35.0663,35.0663,35.0193,35.0428,29100.0
2009-11-12 14:00:00,44.81,44.86,44.8,44.84,10800.0,35.0428,35.0819,35.035,35.0663,10800.0
2009-11-12 14:10:00,44.84,44.91,44.8,44.82,18400.0,35.0663,35.121,35.035,35.0506,18400.0
2009-11-12 14:20:00,44.82,44.84,44.78,44.81,19300.0,35.0506,35.0663,35.0193,35.0428,19300.0
2009-11-12 14:30:00,44.82,44.87,44.81,44.82,10300.0,35.0506,35.0897,35.0428,35.0506,10300.0
2009-11-12 14:40:00,44.81,44.81,44.7,44.7,22200.0,35.0428,35.0428,34.9568,34.9568,22200.0
2009-11-12 14:50:00,44.7,44.73,44.68,44.71,23100.0,34.9568,34.9802,34.9411,34.9646,23100.0
2009-11-12 15:00:00,44.71,44.76,44.69,44.69,60700.0,34.9646,35.0037,34.949,34.949,60700.0
2009-11-12 15:10:00,44.69,44.71,44.63,44.71,96700.0,34.949,34.9646,34.902,34.9646,96700.0
2009-11-12 15:20:00,44.7,44.72,44.61,44.62,199300.0,34.9568,34.9724,34.8864,34.8942,199300.0
2009-11-12 15:30:00,44.62,44.67,44.52,44.54,122000.0,34.8942,34.9333,34.816,34.8317,122000.0
2009-11-12 15:40:00,44.55,44.62,44.51,44.61,143300.0,34.8395,34.8942,34.8082,34.8864,143300.0
2009-11-12 15:50:00,44.61,44.68,44.6,44.63,230900.0,34.8864,34.9411,34.8786,34.902,230900.0
2009-11-13 09:30:00,44.74,44.97,44.74,44.89,96500.0,34.9881,35.1679,34.9881,35.1054,96500.0
2009-11-13 09:40:00,44.86,44.95,44.79,44.85,55600.0,35.0819,35.1523,35.0272,35.0741,55600.0
2009-11-13 09:50:00,44.85,44.95,44.67,44.76,107000.0,35.0741,35.1523,34.9333,35.0037,107000.0
2009-11-13 10:00:00,44.72,44.87,44.68,44.83,70200.0,34.9724,35.0897,34.9411,35.0584,70200.0
2009-11-13 10:10:00,44.85,44.9,44.8,44.88,54800.0,35.0741,35.1132,35.035,35.0975,54800.0
2009-11-13 10:20:00,44.87,45.01,44.87,44.92,48000.0,35.0897,35.1992,35.0897,35.1288,48000.0
2009-11-13 10:30:00,44.92,45.0,44.87,44.99,55800.0,35.1288,35.1914,35.0897,35.1836,55800.0
2009-11-13 10:40:00,45.0,45.11,44.95,45.06,71200.0,35.1914,35.2774,35.1523,35.2383,71200.0
2009-11-13 10:50:00,45.06,45.14,45.05,45.06,58700.0,35.2383,35.3009,35.2305,35.2383,58700.0
2009-11-13 11:00:00,45.06,45.12,45.04,45.06,80700.0,35.2383,35.2852,35.2227,35.2383,80700.0
2009-11-13 11:10:00,45.06,45.08,45.02,45.05,49400.0,35.2383,35.2539,35.207,35.2305,49400.0
2009-11-13 11:20:00,45.06,45.14,45.05,45.1,18100.0,35.2383,35.3009,35.2305,35.2696,18100.0
2009-11-13 11:30:00,45.09,45.18,45.09,45.18,39000.0,35.2618,35.3322,35.2618,35.3322,39000.0
2009-11-13 11:40:00,45.17,45.18,45.06,45.07,73300.0,35.3243,35.3322,35.2383,35.2461,73300.0
2009-11-13 11:50:00,45.09,45.11,45.06,45.06,47800.0,35.2618,35.2774,35.2383,35.2383,47800.0
2009-11-13 12:00:00,45.07,45.19,45.07,45.16,21900.0,35.2461,35.34,35.2461,35.3165,21900.0
2009-11-13 12:10:00,45.16,45.23,45.14,45.23,118700.0,35.3165,35.3713,35.3009,35.3713,118700.0
2009-11-13 12:20:00,45.24,45.28,45.21,45.26,22400.0,35.3791,35.4104,35.3556,35.3947,22400.0
2009-11-13 12:30:00,45.25,45.28,45.22,45.22,31000.0,35.3869,35.4104,35.3634,35.3634,31000.0
2009-11-13 12:40:00,45.21,45.21,45.16,45.16,32300.0,35.3556,35.3556,35.3165,35.3165,32300.0
2009-11-13 12:50:00,45.16,45.22,45.15,45.22,142300.0,35.3165,35.3634,35.3087,35.3634,142300.0
2009-11-13 13:00:00,45.22,45.24,45.21,45.21,29300.0,35.3634,35.3791,35.3556,35.3556,29300.0
2009-11-13 13:10:00,45.22,45.24,45.19,45.22,12600.0,35.3634,35.3791,35.34,35.3634,12600.0
2009-11-13 13:20:00,45.21,45.23,45.21,45.23,22100.0,35.3556,35.3713,35.3556,35.3713,22100.0
2009-11-13 13:30:00,45.23,45.24,45.22,45.24,34900.0,35.3713,35.3791,35.3634,35.3791,34900.0
2009-11-13 13:40:00,45.24,45.25,45.19,45.19,175900.0,35.3791,35.3869,35.34,35.34,175900.0
2009-11-13 13:50:00,45.18,45.18,45.13,45.15,17600.0,35.3322,35.3322,35.2931,35.3087,17600.0
2009-11-13 14:00:00,45.15,45.22,45.14,45.21,26800.0,35.3087,35.3634,35.3009,35.3556,26800.0
2009-11-13 14:10:00,45.21,45.21,45.16,45.17,34000.0,35.3556,35.3556,35.3165,35.3243,34000.0
2009-11-13 14:20:00,45.11,45.17,45.1,45.14,25600.0,35.2774,35.3243,35.2696,35.3009,25600.0
2009-11-13 14:30:00,45.12,45.13,45.03,45.04,20200.0,35.2852,35.2931,35.2148,35.2227,20200.0
2009-11-13 14:40:00,45.02,45.09,45.01,45.04,16400.0,35.207,35.2618,35.1992,35.2227,16400.0
2009-11-13 14:50:00,45.03,45.05,44.95,44.95,23800.0,35.2148,35.2305,35.1523,35.1523,23800.0
2009-11-13 15:00:00,44.96,45.04,44.93,45.04,17600.0,35.1601,35.2227,35.1366,35.2227,17600.0
2009-11-13 15:10:00,45.05,45.08,45.01,45.04,27300.0,35.2305,35.2539,35.1992,35.2227,27300.0
2009-11-13 15:20:00,45.03,45.07,45.0,45.04,30700.0,35.2148,35.2461,35.1914,35.2227,30700.0
2009-11-13 15:30:00,45.04,45.11,45.0,45.05,50500.0,35.2227,35.2774,35.1914,35.2305,50500.0
2009-11-13 15:40:00,45.06,45.12,45.05,45.11,80300.0,35.2383,35.2852,35.2305,35.2774,80300.0
2009-11-13 15:50:00,45.11,45.2,45.03,45.2,190800.0,35.2774,35.3478,35.2148,35.3478,190800.0
2009-11-16 09:30:00,45.73,46.03,45.72,46.02,203200.0,35.7623,35.9969,35.7544,35.9891,203200.0
2009-11-16 09:40:00,46.03,46.18,46.03,46.14,117700.0,35.9969,36.1142,35.9969,36.0829,117700.0
2009-11-16 09:50:00,46.15,46.3,46.14,46.27,100500.0,36.0907,36.208,36.0829,36.1846,100500.0
2009-11-16 10:00:00,46.26,46.34,46.26,46.33,86600.0,36.1767,36.2393,36.1767,36.2315,86600.0
2009-11-16 10:10:00,46.32,46.37,46.22,46.25,143800.0,36.2237,36.2628,36.1455,36.1689,143800.0
2009-11-16 10:20:00,46.26,46.27,46.23,46.24,136200.0,36.1767,36.1846,36.1533,36.1611,136200.0
2009-11-16 10:30:00,46.24,46.28,46.21,46.25,72200.0,36.1611,36.1924,36.1376,36.1689,72200.0
2009-11-16 10:40:00,46.25,46.27,46.24,46.25,58900.0,36.1689,36.1846,36.1611,36.1689,58900.0
2009-11-16 10:50:00,46.26,46.29,46.24,46.27,35700.0,36.1767,36.2002,36.1611,36.1846,35700.0
2009-11-16 11:00:00,46.27,46.28,46.23,46.24,37600.0,36.1846,36.1924,36.1533,36.1611,37600.0
2009-11-16 11:10:00,46.24,46.24,46.19,46.23,53300.0,36.1611,36.1611,36.122,36.1533,53300.0
2009-11-16 11:20:00,46.22,46.23,46.18,46.21,57600.0,36.1455,36.1533,36.1142,36.1376,57600.0
2009-11-16 11:30:00,46.19,46.29,46.19,46.25,36000.0,36.122,36.2002,36.122,36.1689,36000.0
2009-11-16 11:40:00,46.26,46.31,46.24,46.28,32700.0,36.1767,36.2158,36.1611,36.1924,32700.0
2009-11-16 11:50:00,46.29,46.3,46.24,46.25,45700.0,36.2002,36.208,36.1611,36.1689,45700.0
2009-11-16 12:00:00,46.24,46.26,46.23,46.23,21400.0,36.1611,36.1767,36.1533,36.1533,21400.0
2009-11-16 12:10:00,46.23,46.25,46.13,46.17,92600.0,36.1533,36.1689,36.0751,36.1064,92600.0
2009-11-16 12:20:00,46.17,46.2,46.07,46.15,72600.0,36.1064,36.1298,36.0282,36.0907,72600.0
2009-11-16 12:30:00,46.16,46.21,46.1,46.2,52700.0,36.0985,36.1376,36.0516,36.1298,52700.0
2009-11-16 12:40:00,46.18,46.25,46.14,46.23,58800.0,36.1142,36.1689,36.0829,36.1533,58800.0
2009-11-16 12:50:00,46.23,46.27,46.2,46.26,27900.0,36.1533,36.1846,36.1298,36.1767,27900.0
2009-11-16 13:00:00,46.26,46.31,46.25,46.29,30100.0,36.1767,36.2158,36.1689,36.2002,30100.0
2009-11-16 13:10:00,46.29,46.31,46.2,46.21,42600.0,36.2002,36.2158,36.1298,36.1376,42600.0
2009-11-16 13:20:00,46.21,46.25,46.2,46.25,32900.0,36.1376,36.1689,36.1298,36.1689,32900.0
2009-11-16 13:30:00,46.24,46.33,46.23,46.3,45200.0,36.1611,36.2315,36.1533,36.208,45200.0
2009-11-16 13:40:00,46.3,46.32,46.27,46.27,29600.0,36.208,36.2237,36.1846,36.1846,29600.0
2009-11-16 13:50:00,46.27,46.31,46.26,46.31,31400.0,36.1846,36.2158,36.1767,36.2158,31400.0
2009-11-16 14:00:00,46.31,46.38,46.31,46.37,92300.0,36.2158,36.2706,36.2158,36.2628,92300.0
2009-11-16 14:10:00,46.37,46.42,46.35,46.36,145500.0,36.2628,36.3019,36.2471,36.2549,145500.0
2009-11-16 14:20:00,46.35,46.36,46.33,46.33,46500.0,36.2471,36.2549,36.2315,36.2315,46500.0
2009-11-16 14:30:00,46.34,46.36,46.33,46.33,40000.0,36.2393,36.2549,36.2315,36.2315,40000.0
2009-11-16 14:40:00,46.33,46.36,46.31,46.31,106200.0,36.2315,36.2549,36.2158,36.2158,106200.0
2009-11-16 14:50:00,46.31,46.32,46.24,46.3,156700.0,36.2158,36.2237,36.1611,36.208,156700.0
2009-11-16 15:00:00,46.3,46.31,46.21,46.22,101700.0,36.208,36.2158,36.1376,36.1455,101700.0
2009-11-16 15:10:00,46.21,46.22,46.03,46.03,139400.0,36.1376,36.1455,35.9969,35.9969,139400.0
2009-11-16 15:20:00,46.03,46.1,46.0,46.04,96900.0,35.9969,36.0516,35.9734,36.0047,96900.0
2009-11-16 15:30:00,46.04,46.14,46.01,46.13,90900.0,36.0047,36.0829,35.9812,36.0751,90900.0
2009-11-16 15:40:00,46.14,46.19,46.07,46.16,188900.0,36.0829,36.122,36.0282,36.0985,188900.0
2009-11-16 15:50:00,46.17,46.21,46.13,46.15,233200.0,36.1064,36.1376,36.0751,36.0907,233200.0
2009-11-17 09:30:00,45.7,45.82,45.47,45.53,210300.0,35.7388,35.8327,35.5589,35.6059,210300.0
2009-11-17 09:40:00,45.52,45.7,45.52,45.68,78000.0,35.598,35.7388,35.598,35.7232,78000.0
2009-11-17 09:50:00,45.67,45.76,45.63,45.66,71100.0,35.7153,35.7857,35.6841,35.7075,71100.0
2009-11-17 10:00:00,45.66,45.7,45.57,45.6,27100.0,35.7075,35.7388,35.6371,35.6606,27100.0
2009-11-17 10:10:00,45.6,45.68,45.58,45.67,32400.0,35.6606,35.7232,35.645,35.7153,32400.0
2009-11-17 10:20:00,45.66,45.74,45.64,45.71,48900.0,35.7075,35.7701,35.6919,35.7466,48900.0
2009-11-17 10:30:00,45.71,45.71,45.58,45.59,25000.0,35.7466,35.7466,35.645,35.6528,25000.0
2009-11-17 10:40:00,45.57,45.57,45.51,45.51,29500.0,35.6371,35.6371,35.5902,35.5902,29500.0
2009-11-17 10:50:00,45.51,45.57,45.44,45.57,46700.0,35.5902,35.6371,35.5355,35.6371,46700.0
2009-11-17 11:00:00,45.57,45.59,45.51,45.59,26100.0,35.6371,35.6528,35.5902,35.6528,26100.0
2009-11-17 11:10:00,45.58,45.61,45.5,45.53,44000.0,35.645,35.6684,35.5824,35.6059,44000.0
2009-11-17 11:20:00,45.52,45.58,45.51,45.58,36100.0,35.598,35.645,35.5902,35.645,36100.0
2009-11-17 11:30:00,45.58,45.63,45.55,45.6,40400.0,35.645,35.6841,35.6215,35.6606,40400.0
2009-11-17 11:40:00,45.59,45.59,45.51,45.51,10700.0,35.6528,35.6528,35.5902,35.5902,10700.0
2009-11-17 11:50:00,45.5,45.59,45.5,45.58,11900.0,35.5824,35.6528,35.5824,35.645,11900.0
2009-11-17 12:00:00,45.57,45.6,45.54,45.59,12300.0,35.6371,35.6606,35.6137,35.6528,12300.0
2009-11-17 12:10:00,45.59,45.65,45.59,45.62,17500.0,35.6528,35.6997,35.6528,35.6762,17500.0
2009-11-17 12:20:00,45.62,45.71,45.62,45.67,17300.0,35.6762,35.7466,35.6762,35.7153,17300.0
2009-11-17 12:30:00,45.67,45.74,45.67,45.71,23300.0,35.7153,35.7701,35.7153,35.7466,23300.0
2009-11-17 12:40:00,45.71,45.71,45.65,45.66,11400.0,35.7466,35.7466,35.6997,35.7075,11400.0
2009-11-17 12:50:00,45.67,45.69,45.64,45.69,14800.0,35.7153,35.731,35.6919,35.731,14800.0
2009-11-17 13:00:00,45.68,45.69,45.6,45.65,17700.0,35.7232,35.731,35.6606,35.6997,17700.0
2009-11-17 13:10:00,45.65,45.73,45.65,45.73,14900.0,35.6997,35.7623,35.6997,35.7623,14900.0
2009-11-17 13:20:00,45.73,45.73,45.67,45.69,24700.0,35.7623,35.7623,35.7153,35.731,24700.0
2009-11-17 13:30:00,45.69,45.71,45.68,45.7,17100.0,35.731,35.7466,35.7232,35.7388,17100.0
2009-11-17 13:40:00,45.72,45.79,45.72,45.79,39400.0,35.7544,35.8092,35.7544,35.8092,39400.0
2009-11-17 13:50:00,45.81,45.81,45.75,45.77,17600.0,35.8248,35.8248,35.7779,35.7936,17600.0
2009-11-17 14:00:00,45.76,45.77,45.72,45.72,9000.0,35.7857,35.7936,35.7544,35.7544,9000.0
2009-11-17 14:10:00,45.72,45.78,45.71,45.77,24400.0,35.7544,35.8014,35.7466,35.7936,24400.0
2009-11-17 14:20:00,45.78,45.78,45.72,45.75,5500.0,35.8014,35.8014,35.7544,35.7779,5500.0
2009-11-17 14:30:00,45.74,45.76,45.73,45.76,13800.0,35.7701,35.7857,35.7623,35.7857,13800.0
2009-11-17 14:40:00,45.76,45.78,45.72,45.73,32200.0,35.7857,35.8014,35.7544,35.7623,32200.0
2009-11-17 14:50:00,45.72,45.73,45.66,45.73,51000.0,35.7544,35.7623,35.7075,35.7623,51000.0
2009-11-17 15:00:00,45.74,45.8,45.72,45.78,39600.0,35.7701,35.817,35.7544,35.8014,39600.0
2009-11-17 15:10:00,45.77,45.8,45.77,45.79,24500.0,35.7936,35.817,35.7936,35.8092,24500.0
2009-11-17 15:20:00,45.81,45.82,45.77,45.79,107400.0,35.8248,35.8327,35.7936,35.8092,107400.0
2009-11-17 15:30:00,45.78,45.81,45.75,45.8,112200.0,35.8014,35.8248,35.7779,35.817,112200.0
2009-11-17 15:40:00,45.8,45.89,45.78,45.88,174900.0,35.817,35.8874,35.8014,35.8796,174900.0
2009-11-17 15:50:00,45.88,45.91,45.8,45.9,281900.0,35.8796,35.903,35.817,35.8952,281900.0
2009-11-18 09:30:00,45.89,46.1,45.89,46.05,177500.0,35.8874,36.0516,35.8874,36.0125,177500.0
2009-11-18 09:40:00,46.05,46.21,46.05,46.05,82400.0,36.0125,36.1376,36.0125,36.0125,82400.0
2009-11-18 09:50:00,46.05,46.06,45.9,45.92,124800.0,36.0125,36.0203,35.8952,35.9109,124800.0
2009-11-18 10:00:00,45.91,45.92,45.82,45.89,107100.0,35.903,35.9109,35.8327,35.8874,107100.0
2009-11-18 10:10:00,45.89,45.92,45.8,45.9,100900.0,35.8874,35.9109,35.817,35.8952,100900.0
2009-11-18 10:20:00,45.92,45.99,45.88,45.96,53000.0,35.9109,35.9656,35.8796,35.9421,53000.0
2009-11-18 10:30:00,45.96,46.04,45.92,46.03,57200.0,35.9421,36.0047,35.9109,35.9969,57200.0
2009-11-18 10:40:00,46.03,46.1,46.0,46.02,86900.0,35.9969,36.0516,35.9734,35.9891,86900.0
2009-11-18 10:50:00,46.02,46.05,45.98,45.98,65500.0,35.9891,36.0125,35.9578,35.9578,65500.0
2009-11-18 11:00:00,45.98,46.07,45.97,46.0,106700.0,35.9578,36.0282,35.95,35.9734,106700.0
2009-11-18 11:10:00,46.01,46.01,45.91,45.93,76500.0,35.9812,35.9812,35.903,35.9187,76500.0
2009-11-18 11:20:00,45.92,45.98,45.92,45.98,276000.0,35.9109,35.9578,35.9109,35.9578,276000.0
2009-11-18 11:30:00,45.98,45.98,45.93,45.94,48900.0,35.9578,35.9578,35.9187,35.9265,48900.0
2009-11-18 11:40:00,45.94,45.99,45.93,45.94,89900.0,35.9265,35.9656,35.9187,35.9265,89900.0
2009-11-18 11:50:00,45.94,45.97,45.94,45.95,42900.0,35.9265,35.95,35.9265,35.9343,42900.0
2009-11-18 12:00:00,45.96,45.99,45.93,45.98,42400.0,35.9421,35.9656,35.9187,35.9578,42400.0
2009-11-18 12:10:00,45.98,46.01,45.92,45.94,20800.0,35.9578,35.9812,35.9109,35.9265,20800.0
2009-11-18 12:20:00,45.93,45.97,45.91,45.97,20200.0,35.9187,35.95,35.903,35.95,20200.0
2009-11-18 12:30:00,45.96,45.98,45.95,45.98,19200.0,35.9421,35.9578,35.9343,35.9578,19200.0
2009-11-18 12:40:00,45.98,46.0,45.96,45.96,28300.0,35.9578,35.9734,35.9421,35.9421,28300.0
2009-11-18 12:50:00,45.98,45.99,45.9,45.93,25800.0,35.9578,35.9656,35.8952,35.9187,25800.0
2009-11-18 13:00:00,45.92,45.93,45.86,45.91,26300.0,35.9109,35.9187,35.8639,35.903,26300.0
2009-11-18 13:10:00,45.91,45.93,45.85,45.85,21900.0,35.903,35.9187,35.8561,35.8561,21900.0
2009-11-18 13:20:00,45.85,45.86,45.82,45.85,17400.0,35.8561,35.8639,35.8327,35.8561,17400.0
2009-11-18 13:30:00,45.86,45.9,45.83,45.86,28600.0,35.8639,35.8952,35.8405,35.8639,28600.0
2009-11-18 13:40:00,45.86,45.91,45.86,45.89,37900.0,35.8639,35.903,35.8639,35.8874,37900.0
2009-11-18 13:50:00,45.88,45.91,45.87,45.88,15300.0,35.8796,35.903,35.8718,35.8796,15300.0
2009-11-18 14:00:00,45.87,45.95,45.87,45.95,32500.0,35.8718,35.9343,35.8718,35.9343,32500.0
2009-11-18 14:10:00,45.96,45.97,45.92,45.92,12300.0,35.9421,35.95,35.9109,35.9109,12300.0
2009-11-18 14:20:00,45.91,45.96,45.91,45.94,14100.0,35.903,35.9421,35.903,35.9265,14100.0
2009-11-18 14:30:00,45.93,45.95,45.9,45.93,13500.0,35.9187,35.9343,35.8952,35.9187,13500.0
2009-11-18 14:40:00,45.93,45.97,45.9,45.91,15700.0,35.9187,35.95,35.8952,35.903,15700.0
2009-11-18 14:50:00,45.91,45.93,45.87,45.91,48200.0,35.903,35.9187,35.8718,35.903,48200.0
2009-11-18 15:00:00,45.92,46.02,45.91,46.01,95500.0,35.9109,35.9891,35.903,35.9812,95500.0
2009-11-18 15:10:00,46.02,46.08,46.0,46.03,111500.0,35.9891,36.036,35.9734,35.9969,111500.0
2009-11-18 15:20:00,46.04,46.07,46.01,46.07,46400.0,36.0047,36.0282,35.9812,36.0282,46400.0
2009-11-18 15:30:00,46.07,46.07,46.01,46.01,54300.0,36.0282,36.0282,35.9812,35.9812,54300.0
2009-11-18 15:40:00,46.01,46.08,46.01,46.07,128000.0,35.9812,36.036,35.9812,36.0282,128000.0
2009-11-18 15:50:00,46.07,46.17,46.07,46.1,158600.0,36.0282,36.1064,36.0282,36.0516,158600.0
2009-11-19 09:30:00,45.99,46.13,45.75,45.81,219000.0,35.9656,36.0751,35.7779,35.8248,219000.0
2009-11-19 09:40:00,45.81,45.82,45.66,45.7,262100.0,35.8248,35.8327,35.7075,35.7388,262100.0
2009-11-19 09:50:00,45.7,45.7,45.53,45.62,147900.0,35.7388,35.7388,35.6059,35.6762,147900.0
2009-11-19 10:00:00,45.63,45.75,45.61,45.72,94500.0,35.6841,35.7779,35.6684,35.7544,94500.0
2009-11-19 10:10:00,45.71,45.74,45.63,45.65,83700.0,35.7466,35.7701,35.6841,35.6997,83700.0
2009-11-19 10:20:00,45.65,45.71,45.65,45.69,117500.0,35.6997,35.7466,35.6997,35.731,117500.0
2009-11-19 10:30:00,45.67,45.68,45.59,45.64,116300.0,35.7153,35.7232,35.6528,35.6919,116300.0
2009-11-19 10:40:00,45.65,45.69,45.55,45.56,517800.0,35.6997,35.731,35.6215,35.6293,517800.0
2009-11-19 10:50:00,45.55,45.58,45.5,45.53,259300.0,35.6215,35.645,35.5824,35.6059,259300.0
2009-11-19 11:00:00,45.53,45.56,45.5,45.51,72100.0,35.6059,35.6293,35.5824,35.5902,72100.0
2009-11-19 11:10:00,45.52,45.57,45.51,45.54,72700.0,35.598,35.6371,35.5902,35.6137,72700.0
2009-11-19 11:20:00,45.53,45.54,45.51,45.53,51800.0,35.6059,35.6137,35.5902,35.6059,51800.0
2009-11-19 11:30:00,45.54,45.56,45.51,45.54,55200.0,35.6137,35.6293,35.5902,35.6137,55200.0
2009-11-19 11:40:00,45.54,45.57,45.54,45.57,26800.0,35.6137,35.6371,35.6137,35.6371,26800.0
2009-11-19 11:50:00,45.57,45.6,45.54,45.6,72100.0,35.6371,35.6606,35.6137,35.6606,72100.0
2009-11-19 12:00:00,45.59,45.6,45.56,45.58,15000.0,35.6528,35.6606,35.6293,35.645,15000.0
2009-11-19 12:10:00,45.58,45.61,45.57,45.59,17700.0,35.645,35.6684,35.6371,35.6528,17700.0
2009-11-19 12:20:00,45.6,45.64,45.57,45.64,16900.0,35.6606,35.6919,35.6371,35.6919,16900.0
2009-11-19 12:30:00,45.64,45.69,45.63,45.67,31800.0,35.6919,35.731,35.6841,35.7153,31800.0
2009-11-19 12:40:00,45.68,45.68,45.65,45.67,20400.0,35.7232,35.7232,35.6997,35.7153,20400.0
2009-11-19 12:50:00,45.66,45.66,45.6,45.66,46700.0,35.7075,35.7075,35.6606,35.7075,46700.0
2009-11-19 13:00:00,45.66,45.7,45.65,45.66,18300.0,35.7075,35.7388,35.6997,35.7075,18300.0
2009-11-19 13:10:00,45.66,45.66,45.58,45.58,13800.0,35.7075,35.7075,35.645,35.645,13800.0
2009-11-19 13:20:00,45.58,45.62,45.58,45.62,20100.0,35.645,35.6762,35.645,35.6762,20100.0
2009-11-19 13:30:00,45.61,45.7,45.61,45.69,65300.0,35.6684,35.7388,35.6684,35.731,65300.0
2009-11-19 13:40:00,45.7,45.7,45.67,45.7,27000.0,35.7388,35.7388,35.7153,35.7388,27000.0
2009-11-19 13:50:00,45.7,45.71,45.67,45.69,36500.0,35.7388,35.7466,35.7153,35.731,36500.0
2009-11-19 14:00:00,45.69,45.69,45.62,45.63,33100.0,35.731,35.731,35.6762,35.6841,33100.0
2009-11-19 14:10:00,45.63,45.64,45.59,45.64,29600.0,35.6841,35.6919,35.6528,35.6919,29600.0
2009-11-19 14:20:00,45.64,45.7,45.63,45.68,48800.0,35.6919,35.7388,35.6841,35.7232,48800.0
2009-11-19 14:30:00,45.68,45.69,45.67,45.69,14700.0,35.7232,35.731,35.7153,35.731,14700.0
2009-11-19 14:40:00,45.69,45.71,45.67,45.7,153200.0,35.731,35.7466,35.7153,35.7388,153200.0
2009-11-19 14:50:00,45.7,45.74,45.68,45.71,121300.0,35.7388,35.7701,35.7232,35.7466,121300.0
2009-11-19 15:00:00,45.71,45.73,45.66,45.68,71300.0,35.7466,35.7623,35.7075,35.7232,71300.0
2009-11-19 15:10:00,45.68,45.74,45.67,45.73,53200.0,35.7232,35.7701,35.7153,35.7623,53200.0
2009-11-19 15:20:00,45.73,45.74,45.7,45.73,27200.0,35.7623,35.7701,35.7388,35.7623,27200.0
2009-11-19 15:30:00,45.73,45.75,45.71,45.72,88800.0,35.7623,35.7779,35.7466,35.7544,88800.0
2009-11-19 15:40:00,45.73,45.87,45.71,45.86,168200.0,35.7623,35.8718,35.7466,35.8639,168200.0
2009-11-19 15:50:00,45.86,45.89,45.77,45.78,314800.0,35.8639,35.8874,35.7936,35.8014,314800.0
2009-11-20 09:30:00,45.88,46.07,45.75,46.07,103000.0,35.8796,36.0282,35.7779,36.0282,103000.0
2009-11-20 09:40:00,46.06,46.2,46.04,46.1,136700.0,36.0203,36.1298,36.0047,36.0516,136700.0
2009-11-20 09:50:00,46.1,46.11,46.04,46.06,99400.0,36.0516,36.0594,36.0047,36.0203,99400.0
2009-11-20 10:00:00,46.06,46.1,45.97,46.04,107200.0,36.0203,36.0516,35.95,36.0047,107200.0
2009-11-20 10:10:00,46.03,46.12,46.01,46.08,53600.0,35.9969,36.0673,35.9812,36.036,53600.0
2009-11-20 10:20:00,46.06,46.12,46.0,46.08,30100.0,36.0203,36.0673,35.9734,36.036,30100.0
2009-11-20 10:30:00,46.1,46.1,45.97,46.01,18700.0,36.0516,36.0516,35.95,35.9812,18700.0
2009-11-20 10:40:00,45.99,46.0,45.91,45.95,29500.0,35.9656,35.9734,35.903,35.9343,29500.0
2009-11-20 10:50:00,45.94,45.96,45.89,45.9,21800.0,35.9265,35.9421,35.8874,35.8952,21800.0
2009-11-20 11:00:00,45.9,45.96,45.89,45.92,35800.0,35.8952,35.9421,35.8874,35.9109,35800.0
2009-11-20 11:10:00,45.92,46.02,45.89,45.94,83500.0,35.9109,35.9891,35.8874,35.9265,83500.0
2009-11-20 11:20:00,45.94,45.95,45.91,45.93,63400.0,35.9265,35.9343,35.903,35.9187,63400.0
2009-11-20 11:30:00,45.93,45.96,45.88,45.93,60000.0,35.9187,35.9421,35.8796,35.9187,60000.0
2009-11-20 11:40:00,45.93,45.96,45.9,45.95,53100.0,35.9187,35.9421,35.8952,35.9343,53100.0
2009-11-20 11:50:00,45.94,45.99,45.93,45.98,10400.0,35.9265,35.9656,35.9187,35.9578,10400.0
2009-11-20 12:00:00,45.96,45.98,45.93,45.97,31000.0,35.9421,35.9578,35.9187,35.95,31000.0
2009-11-20 12:10:00,45.99,46.0,45.95,46.0,7200.0,35.9656,35.9734,35.9343,35.9734,7200.0
2009-11-20 12:20:00,46.0,46.0,45.97,46.0,16000.0,35.9734,35.9734,35.95,35.9734,16000.0
2009-11-20 12:30:00,45.99,45.99,45.97,45.97,13800.0,35.9656,35.9656,35.95,35.95,13800.0
2009-11-20 12:40:00,45.97,45.98,45.96,45.97,27000.0,35.95,35.9578,35.9421,35.95,27000.0
2009-11-20 12:50:00,45.96,45.98,45.94,45.98,17700.0,35.9421,35.9578,35.9265,35.9578,17700.0
2009-11-20 13:00:00,45.98,45.98,45.97,45.98,6800.0,35.9578,35.9578,35.95,35.9578,6800.0
2009-11-20 13:10:00,45.98,46.0,45.94,45.95,148300.0,35.9578,35.9734,35.9265,35.9343,148300.0
2009-11-20 13:20:00,45.95,45.96,45.94,45.95,57500.0,35.9343,35.9421,35.9265,35.9343,57500.0
2009-11-20 13:30:00,45.95,45.97,45.93,45.97,37500.0,35.9343,35.95,35.9187,35.95,37500.0
2009-11-20 13:40:00,45.97,46.09,45.96,46.07,63200.0,35.95,36.0438,35.9421,36.0282,63200.0
2009-11-20 13:50:00,46.06,46.06,46.03,46.04,14300.0,36.0203,36.0203,35.9969,36.0047,14300.0
2009-11-20 14:00:00,46.05,46.08,46.03,46.05,13200.0,36.0125,36.036,35.9969,36.0125,13200.0
2009-11-20 14:10:00,46.05,46.07,46.04,46.05,13700.0,36.0125,36.0282,36.0047,36.0125,13700.0
2009-11-20 14:20:00,46.03,46.07,46.03,46.07,36000.0,35.9969,36.0282,35.9969,36.0282,36000.0
2009-11-20 14:30:00,46.06,46.1,46.04,46.09,32500.0,36.0203,36.0516,36.0047,36.0438,32500.0
2009-11-20 14:40:00,46.09,46.1,46.05,46.07,69500.0,36.0438,36.0516,36.0125,36.0282,69500.0
2009-11-20 14:50:00,46.08,46.09,46.07,46.08,8400.0,36.036,36.0438,36.0282,36.036,8400.0
2009-11-20 15:00:00,46.07,46.1,46.05,46.08,24100.0,36.0282,36.0516,36.0125,36.036,24100.0
2009-11-20 15:10:00,46.08,46.08,46.07,46.08,9900.0,36.036,36.036,36.0282,36.036,9900.0
2009-11-20 15:20:00,46.08,46.14,46.08,46.12,36600.0,36.036,36.0829,36.036,36.0673,36600.0
2009-11-20 15:30:00,46.13,46.2,46.13,46.18,87900.0,36.0751,36.1298,36.0751,36.1142,87900.0
2009-11-20 15:40:00,46.17,46.22,46.15,46.2,114800.0,36.1064,36.1455,36.0907,36.1298,114800.0
2009-11-20 15:50:00,46.2,46.21,46.12,46.15,313700.0,36.1298,36.1376,36.0673,36.0907,313700.0
2009-11-23 09:30:00,46.86,46.95,46.81,46.91,335400.0,36.646,36.7163,36.6069,36.6851,335400.0
2009-11-23 09:40:00,46.91,47.04,46.91,46.96,277400.0,36.6851,36.7867,36.6851,36.7242,277400.0
2009-11-23 09:50:00,46.96,47.08,46.94,47.04,107900.0,36.7242,36.818,36.7085,36.7867,107900.0
2009-11-23 10:00:00,47.04,47.1,46.99,47.08,143000.0,36.7867,36.8337,36.7476,36.818,143000.0
2009-11-23 10:10:00,47.06,47.09,47.01,47.03,110900.0,36.8024,36.8258,36.7633,36.7789,110900.0
2009-11-23 10:20:00,47.02,47.07,47.0,47.06,138000.0,36.7711,36.8102,36.7554,36.8024,138000.0
2009-11-23 10:30:00,47.06,47.09,47.03,47.05,128600.0,36.8024,36.8258,36.7789,36.7945,128600.0
2009-11-23 10:40:00,47.06,47.09,47.01,47.05,148400.0,36.8024,36.8258,36.7633,36.7945,148400.0
2009-11-23 10:50:00,47.05,47.05,46.96,46.99,110100.0,36.7945,36.7945,36.7242,36.7476,110100.0
2009-11-23 11:00:00,47.0,47.05,46.98,47.05,52100.0,36.7554,36.7945,36.7398,36.7945,52100.0
2009-11-23 11:10:00,47.05,47.06,46.98,47.0,80800.0,36.7945,36.8024,36.7398,36.7554,80800.0
2009-11-23 11:20:00,47.0,47.08,46.99,47.03,111200.0,36.7554,36.818,36.7476,36.7789,111200.0
2009-11-23 11:30:00,47.02,47.08,47.0,47.05,124100.0,36.7711,36.818,36.7554,36.7945,124100.0
2009-11-23 11:40:00,47.05,47.06,47.01,47.05,54000.0,36.7945,36.8024,36.7633,36.7945,54000.0
2009-11-23 11:50:00,47.05,47.07,47.02,47.03,79500.0,36.7945,36.8102,36.7711,36.7789,79500.0
2009-11-23 12:00:00,47.03,47.07,47.0,47.07,125800.0,36.7789,36.8102,36.7554,36.8102,125800.0
2009-11-23 12:10:00,47.07,47.08,47.05,47.08,63600.0,36.8102,36.818,36.7945,36.818,63600.0
2009-11-23 12:20:00,47.08,47.09,47.0,47.0,61100.0,36.818,36.8258,36.7554,36.7554,61100.0
2009-11-23 12:30:00,47.0,47.01,46.88,46.9,181900.0,36.7554,36.7633,36.6616,36.6772,181900.0
2009-11-23 12:40:00,46.9,46.98,46.89,46.94,48700.0,36.6772,36.7398,36.6694,36.7085,48700.0
2009-11-23 12:50:00,46.94,47.01,46.92,47.0,33500.0,36.7085,36.7633,36.6929,36.7554,33500.0
2009-11-23 13:00:00,46.99,47.0,46.96,47.0,43100.0,36.7476,36.7554,36.7242,36.7554,43100.0
2009-11-23 13:10:00,47.0,47.02,46.9,46.92,95700.0,36.7554,36.7711,36.6772,36.6929,95700.0
2009-11-23 13:20:00,46.93,46.97,46.92,46.95,46500.0,36.7007,36.732,36.6929,36.7163,46500.0
2009-11-23 13:30:00,46.95,46.96,46.9,46.95,76300.0,36.7163,36.7242,36.6772,36.7163,76300.0
2009-11-23 13:40:00,46.95,46.97,46.91,46.92,44400.0,36.7163,36.732,36.6851,36.6929,44400.0
2009-11-23 13:50:00,46.91,46.94,46.88,46.92,62000.0,36.6851,36.7085,36.6616,36.6929,62000.0
2009-11-23 14:00:00,46.91,46.93,46.87,46.89,75100.0,36.6851,36.7007,36.6538,36.6694,75100.0
2009-11-23 14:10:00,46.89,46.9,46.85,46.89,83100.0,36.6694,36.6772,36.6381,36.6694,83100.0
2009-11-23 14:20:00,46.89,46.95,46.88,46.94,53100.0,36.6694,36.7163,36.6616,36.7085,53100.0
2009-11-23 14:30:00,46.95,46.98,46.94,46.97,66900.0,36.7163,36.7398,36.7085,36.732,66900.0
2009-11-23 14:40:00,46.97,47.0,46.96,47.0,60400.0,36.732,36.7554,36.7242,36.7554,60400.0
2009-11-23 14:50:00,47.0,47.01,46.98,46.98,50900.0,36.7554,36.7633,36.7398,36.7398,50900.0
2009-11-23 15:00:00,46.98,47.05,46.97,47.03,94400.0,36.7398,36.7945,36.732,36.7789,94400.0
2009-11-23 15:10:00,47.03,47.07,47.02,47.06,101300.0,36.7789,36.8102,36.7711,36.8024,101300.0
2009-11-23 15:20:00,47.06,47.07,47.01,47.03,76300.0,36.8024,36.8102,36.7633,36.7789,76300.0
2009-11-23 15:30:00,47.02,47.04,46.94,46.96,283400.0,36.7711,36.7867,36.7085,36.7242,283400.0
2009-11-23 15:40:00,46.96,46.99,46.91,46.96,264300.0,36.7242,36.7476,36.6851,36.7242,264300.0
2009-11-23 15:50:00,46.96,46.97,46.87,46.9,426000.0,36.7242,36.732,36.6538,36.6772,426000.0
2009-11-24 09:30:00,46.29,46.54,46.23,46.24,245100.0,36.2002,36.3957,36.1533,36.1611,245100.0
2009-11-24 09:40:00,46.24,46.31,46.09,46.12,100000.0,36.1611,36.2158,36.0438,36.0673,100000.0
2009-11-24 09:50:00,46.12,46.12,46.01,46.05,142400.0,36.0673,36.0673,35.9812,36.0125,142400.0
2009-11-24 10:00:00,46.06,46.22,45.91,45.96,270700.0,36.0203,36.1455,35.903,35.9421,270700.0
2009-11-24 10:10:00,45.95,46.04,45.92,45.97,104800.0,35.9343,36.0047,35.9109,35.95,104800.0
2009-11-24 10:20:00,45.97,46.02,45.96,45.99,54900.0,35.95,35.9891,35.9421,35.9656,54900.0
2009-11-24 10:30:00,45.99,46.07,45.98,46.06,56900.0,35.9656,36.0282,35.9578,36.0203,56900.0
2009-11-24 10:40:00,46.05,46.15,46.05,46.14,58700.0,36.0125,36.0907,36.0125,36.0829,58700.0
2009-11-24 10:50:00,46.14,46.15,46.09,46.12,240400.0,36.0829,36.0907,36.0438,36.0673,240400.0
2009-11-24 11:00:00,46.13,46.13,46.05,46.08,189900.0,36.0751,36.0751,36.0125,36.036,189900.0
2009-11-24 11:10:00,46.08,46.09,45.96,45.97,62700.0,36.036,36.0438,35.9421,35.95,62700.0
2009-11-24 11:20:00,45.96,45.98,45.93,45.93,18300.0,35.9421,35.9578,35.9187,35.9187,18300.0
2009-11-24 11:30:00,45.93,46.05,45.91,45.96,172400.0,35.9187,36.0125,35.903,35.9421,172400.0
2009-11-24 11:40:00,45.97,45.97,45.91,45.97,42600.0,35.95,35.95,35.903,35.95,42600.0
2009-11-24 11:50:00,45.98,46.0,45.96,45.98,16000.0,35.9578,35.9734,35.9421,35.9578,16000.0
2009-11-24 12:00:00,45.99,46.1,45.93,45.96,249600.0,35.9656,36.0516,35.9187,35.9421,249600.0
2009-11-24 12:10:00,45.96,46.05,45.96,46.03,53700.0,35.9421,36.0125,35.9421,35.9969,53700.0
2009-11-24 12:20:00,46.04,46.04,46.0,46.0,15200.0,36.0047,36.0047,35.9734,35.9734,15200.0
2009-11-24 12:30:00,45.99,46.04,45.99,46.02,18200.0,35.9656,36.0047,35.9656,35.9891,18200.0
2009-11-24 12:40:00,46.01,46.02,45.96,45.97,17200.0,35.9812,35.9891,35.9421,35.95,17200.0
2009-11-24 12:50:00,45.97,45.98,45.95,45.96,8700.0,35.95,35.9578,35.9343,35.9421,8700.0
2009-11-24 13:00:00,45.96,46.04,45.96,46.03,23900.0,35.9421,36.0047,35.9421,35.9969,23900.0
2009-11-24 13:10:00,46.03,46.07,46.03,46.05,24500.0,35.9969,36.0282,35.9969,36.0125,24500.0
2009-11-24 13:20:00,46.05,46.06,46.03,46.03,10400.0,36.0125,36.0203,35.9969,35.9969,10400.0
2009-11-24 13:30:00,46.04,46.06,46.03,46.06,10100.0,36.0047,36.0203,35.9969,36.0203,10100.0
2009-11-24 13:40:00,46.06,46.06,46.04,46.05,13000.0,36.0203,36.0203,36.0047,36.0125,13000.0
2009-11-24 13:50:00,46.05,46.05,46.01,46.02,11600.0,36.0125,36.0125,35.9812,35.9891,11600.0
2009-11-24 14:00:00,46.03,46.09,45.98,46.07,37200.0,35.9969,36.0438,35.9578,36.0282,37200.0
2009-11-24 14:10:00,46.07,46.09,46.05,46.09,15900.0,36.0282,36.0438,36.0125,36.0438,15900.0
2009-11-24 14:20:00,46.08,46.14,46.06,46.12,39500.0,36.036,36.0829,36.0203,36.0673,39500.0
2009-11-24 14:30:00,46.12,46.14,46.09,46.14,27700.0,36.0673,36.0829,36.0438,36.0829,27700.0
2009-11-24 14:40:00,46.14,46.22,46.14,46.19,49800.0,36.0829,36.1455,36.0829,36.122,49800.0
2009-11-24 14:50:00,46.19,46.2,46.14,46.14,156100.0,36.122,36.1298,36.0829,36.0829,156100.0
2009-11-24 15:00:00,46.14,46.17,46.13,46.15,95900.0,36.0829,36.1064,36.0751,36.0907,95900.0
2009-11-24 15:10:00,46.15,46.15,46.08,46.09,70000.0,36.0907,36.0907,36.036,36.0438,70000.0
2009-11-24 15:20:00,46.1,46.11,46.07,46.1,56900.0,36.0516,36.0594,36.0282,36.0516,56900.0
2009-11-24 15:30:00,46.1,46.1,46.06,46.07,36200.0,36.0516,36.0516,36.0203,36.0282,36200.0
2009-11-24 15:40:00,46.07,46.08,46.02,46.07,111400.0,36.0282,36.036,35.9891,36.0282,111400.0
2009-11-24 15:50:00,46.07,46.22,46.07,46.17,283600.0,36.0282,36.1455,36.0282,36.1064,283600.0
2009-11-25 09:30:00,46.42,46.49,46.33,46.43,99500.0,36.3019,36.3566,36.2315,36.3097,99500.0
2009-11-25 09:40:00,46.42,46.44,46.32,46.37,38400.0,36.3019,36.3175,36.2237,36.2628,38400.0
2009-11-25 09:50:00,46.38,46.39,46.33,46.39,62800.0,36.2706,36.2784,36.2315,36.2784,62800.0
2009-11-25 10:00:00,46.4,46.49,46.38,46.47,54400.0,36.2862,36.3566,36.2706,36.341,54400.0
2009-11-25 10:10:00,46.45,46.53,46.41,46.51,28600.0,36.3253,36.3879,36.2941,36.3723,28600.0
2009-11-25 10:20:00,46.5,46.5,46.38,46.43,24900.0,36.3644,36.3644,36.2706,36.3097,24900.0
2009-11-25 10:30:00,46.44,46.5,46.41,46.44,53200.0,36.3175,36.3644,36.2941,36.3175,53200.0
2009-11-25 10:40:00,46.42,46.51,46.42,46.49,25200.0,36.3019,36.3723,36.3019,36.3566,25200.0
2009-11-25 10:50:00,46.48,46.51,46.47,46.48,33000.0,36.3488,36.3723,36.341,36.3488,33000.0
2009-11-25 11:00:00,46.48,46.55,46.48,46.55,45800.0,36.3488,36.4035,36.3488,36.4035,45800.0
2009-11-25 11:10:00,46.54,46.54,46.51,46.53,73800.0,36.3957,36.3957,36.3723,36.3879,73800.0
2009-11-25 11:20:00,46.53,46.53,46.5,46.52,12400.0,36.3879,36.3879,36.3644,36.3801,12400.0
2009-11-25 11:30:00,46.52,46.56,46.5,46.56,11600.0,36.3801,36.4114,36.3644,36.4114,11600.0
2009-11-25 11:40:00,46.57,46.59,46.55,46.56,15200.0,36.4192,36.4348,36.4035,36.4114,15200.0
2009-11-25 11:50:00,46.57,46.57,46.52,46.52,14900.0,36.4192,36.4192,36.3801,36.3801,14900.0
2009-11-25 12:00:00,46.53,46.54,46.47,46.47,62900.0,36.3879,36.3957,36.341,36.341,62900.0
2009-11-25 12:10:00,46.47,46.48,46.46,46.48,12200.0,36.341,36.3488,36.3332,36.3488,12200.0
2009-11-25 12:20:00,46.49,46.5,46.47,46.5,6200.0,36.3566,36.3644,36.341,36.3644,6200.0
2009-11-25 12:30:00,46.49,46.49,46.45,46.45,8100.0,36.3566,36.3566,36.3253,36.3253,8100.0
2009-11-25 12:40:00,46.45,46.48,46.44,46.44,33600.0,36.3253,36.3488,36.3175,36.3175,33600.0
2009-11-25 12:50:00,46.45,46.45,46.41,46.42,25900.0,36.3253,36.3253,36.2941,36.3019,25900.0
2009-11-25 13:00:00,46.42,46.45,46.41,46.45,17700.0,36.3019,36.3253,36.2941,36.3253,17700.0
2009-11-25 13:10:00,46.45,46.46,46.44,46.45,7800.0,36.3253,36.3332,36.3175,36.3253,7800.0
2009-11-25 13:20:00,46.46,46.47,46.45,46.46,3200.0,36.3332,36.341,36.3253,36.3332,3200.0
2009-11-25 13:30:00,46.45,46.46,46.44,46.45,6400.0,36.3253,36.3332,36.3175,36.3253,6400.0
2009-11-25 13:40:00,46.45,46.47,46.44,46.47,5300.0,36.3253,36.341,36.3175,36.341,5300.0
2009-11-25 13:50:00,46.46,46.48,46.46,46.48,25100.0,36.3332,36.3488,36.3332,36.3488,25100.0
2009-11-25 14:00:00,46.48,46.49,46.44,46.44,11900.0,36.3488,36.3566,36.3175,36.3175,11900.0
2009-11-25 14:10:00,46.43,46.47,46.43,46.47,13400.0,36.3097,36.341,36.3097,36.341,13400.0
2009-11-25 14:20:00,46.48,46.53,46.48,46.52,14100.0,36.3488,36.3879,36.3488,36.3801,14100.0
2009-11-25 14:30:00,46.51,46.53,46.5,46.51,9100.0,36.3723,36.3879,36.3644,36.3723,9100.0
2009-11-25 14:40:00,46.51,46.59,46.51,46.55,23700.0,36.3723,36.4348,36.3723,36.4035,23700.0
2009-11-25 14:50:00,46.57,46.57,46.54,46.55,6200.0,36.4192,36.4192,36.3957,36.4035,6200.0
2009-11-25 15:00:00,46.54,46.54,46.49,46.49,16300.0,36.3957,36.3957,36.3566,36.3566,16300.0
2009-11-25 15:10:00,46.5,46.53,46.49,46.5,19300.0,36.3644,36.3879,36.3566,36.3644,19300.0
2009-11-25 15:20:00,46.5,46.53,46.5,46.52,8800.0,36.3644,36.3879,36.3644,36.3801,8800.0
2009-11-25 15:30:00,46.52,46.55,46.52,46.54,50500.0,36.3801,36.4035,36.3801,36.3957,50500.0
2009-11-25 15:40:00,46.53,46.55,46.51,46.53,87200.0,36.3879,36.4035,36.3723,36.3879,87200.0
2009-11-25 15:50:00,46.53,46.58,46.49,46.52,215100.0,36.3879,36.427,36.3566,36.3801,215100.0
2009-11-27 09:30:00,43.42,43.61,43.21,43.55,398400.0,33.9558,34.1044,33.7916,34.0574,398400.0
2009-11-27 09:40:00,43.55,43.89,43.54,43.89,637300.0,34.0574,34.3233,34.0496,34.3233,637300.0
2009-11-27 09:50:00,43.88,43.92,43.8,43.8,468600.0,34.3155,34.3468,34.2529,34.2529,468600.0
2009-11-27 10:00:00,43.8,44.06,43.8,43.88,329500.0,34.2529,34.4563,34.2529,34.3155,329500.0
2009-11-27 10:10:00,43.88,44.04,43.88,44.02,216800.0,34.3155,34.4406,34.3155,34.425,216800.0
2009-11-27 10:20:00,44.02,44.12,44.01,44.11,172800.0,34.425,34.5032,34.4172,34.4954,172800.0
2009-11-27 10:30:00,44.1,44.18,44.07,44.16,162200.0,34.4876,34.5501,34.4641,34.5345,162200.0
2009-11-27 10:40:00,44.16,44.32,44.13,44.29,164400.0,34.5345,34.6596,34.511,34.6361,164400.0
2009-11-27 10:50:00,44.3,44.39,44.26,44.32,69900.0,34.644,34.7143,34.6127,34.6596,69900.0
2009-11-27 11:00:00,44.31,44.44,44.31,44.42,118700.0,34.6518,34.7534,34.6518,34.7378,118700.0
2009-11-27 11:10:00,44.41,44.42,44.3,44.3,104800.0,34.73,34.7378,34.644,34.644,104800.0
2009-11-27 11:20:00,44.31,44.33,44.23,44.28,144500.0,34.6518,34.6674,34.5892,34.6283,144500.0
2009-11-27 11:30:00,44.27,44.3,44.23,44.27,124100.0,34.6205,34.644,34.5892,34.6205,124100.0
2009-11-27 11:40:00,44.27,44.34,44.26,44.31,108500.0,34.6205,34.6752,34.6127,34.6518,108500.0
2009-11-27 11:50:00,44.33,44.38,44.3,44.32,207900.0,34.6674,34.7065,34.644,34.6596,207900.0
2009-11-27 12:00:00,44.33,44.35,44.29,44.34,290600.0,34.6674,34.6831,34.6361,34.6752,290600.0
2009-11-27 12:10:00,44.34,44.38,44.31,44.31,102800.0,34.6752,34.7065,34.6518,34.6518,102800.0
2009-11-27 12:20:00,44.3,44.31,44.23,44.24,130500.0,34.644,34.6518,34.5892,34.597,130500.0
2009-11-27 12:30:00,44.23,44.31,44.23,44.26,177500.0,34.5892,34.6518,34.5892,34.6127,177500.0
2009-11-27 12:40:00,44.26,44.36,44.25,44.25,290300.0,34.6127,34.6909,34.6049,34.6049,290300.0
2009-11-27 12:50:00,44.25,44.26,44.0,44.06,560000.0,34.6049,34.6127,34.4094,34.4563,560000.0
2009-11-27 13:00:00,44.07,44.09,43.91,43.91,34200.0,34.4641,34.4797,34.339,34.339,34200.0
2009-11-27 13:10:00,44.06,44.1,44.06,44.1,900.0,34.4563,34.4876,34.4563,34.4876,900.0
2009-11-27 13:20:00,44.2,44.2,44.2,44.2,1000.0,34.5658,34.5658,34.5658,34.5658,1000.0
2009-11-27 13:30:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 13:40:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 13:50:00,44.2,44.2,44.2,44.2,100.0,34.5658,34.5658,34.5658,34.5658,100.0
2009-11-27 14:00:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:10:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:20:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:30:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:40:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:50:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:00:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:10:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:20:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:30:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:40:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:50:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-30 09:30:00,44.29,44.29,44.03,44.17,330600.0,34.6361,34.6361,34.4328,34.5423,330600.0
2009-11-30 09:40:00,44.16,44.24,44.07,44.13,273900.0,34.5345,34.597,34.4641,34.511,273900.0
2009-11-30 09:50:00,44.12,44.19,44.05,44.14,252500.0,34.5032,34.5579,34.4485,34.5188,252500.0
2009-11-30 10:00:00,44.14,44.3,44.13,44.26,122900.0,34.5188,34.644,34.511,34.6127,122900.0
2009-11-30 10:10:00,44.26,44.35,44.23,44.27,254400.0,34.6127,34.6831,34.5892,34.6205,254400.0
2009-11-30 10:20:00,44.27,44.31,44.22,44.29,113000.0,34.6205,34.6518,34.5814,34.6361,113000.0
2009-11-30 10:30:00,44.3,44.36,44.3,44.31,81600.0,34.644,34.6909,34.644,34.6518,81600.0
2009-11-30 10:40:00,44.31,44.33,44.22,44.22,120300.0,34.6518,34.6674,34.5814,34.5814,120300.0
2009-11-30 10:50:00,44.22,44.22,44.16,44.17,29200.0,34.5814,34.5814,34.5345,34.5423,29200.0
2009-11-30 11:00:00,44.16,44.17,44.04,44.07,83400.0,34.5345,34.5423,34.4406,34.4641,83400.0
2009-11-30 11:10:00,44.08,44.08,44.0,44.02,62800.0,34.4719,34.4719,34.4094,34.425,62800.0
2009-11-30 11:20:00,44.02,44.04,43.98,43.99,84500.0,34.425,34.4406,34.3937,34.4015,84500.0
2009-11-30 11:30:00,43.99,43.99,43.82,43.9,299900.0,34.4015,34.4015,34.2686,34.3312,299900.0
2009-11-30 11:40:00,43.89,43.99,43.89,43.96,129400.0,34.3233,34.4015,34.3233,34.3781,129400.0
2009-11-30 11:50:00,43.96,44.02,43.94,44.02,191800.0,34.3781,34.425,34.3624,34.425,191800.0
2009-11-30 12:00:00,44.02,44.12,44.02,44.1,110100.0,34.425,34.5032,34.425,34.4876,110100.0
2009-11-30 12:10:00,44.1,44.13,44.06,44.08,142500.0,34.4876,34.511,34.4563,34.4719,142500.0
2009-11-30 12:20:00,44.08,44.09,44.05,44.09,38400.0,34.4719,34.4797,34.4485,34.4797,38400.0
2009-11-30 12:30:00,44.09,44.09,44.01,44.03,114700.0,34.4797,34.4797,34.4172,34.4328,114700.0
2009-11-30 12:40:00,44.03,44.06,44.0,44.05,85900.0,34.4328,34.4563,34.4094,34.4485,85900.0
2009-11-30 12:50:00,44.05,44.06,43.98,44.01,64100.0,34.4485,34.4563,34.3937,34.4172,64100.0
2009-11-30 13:00:00,44.01,44.03,43.97,43.98,65900.0,34.4172,34.4328,34.3859,34.3937,65900.0
2009-11-30 13:10:00,43.98,44.01,43.97,44.01,39600.0,34.3937,34.4172,34.3859,34.4172,39600.0
2009-11-30 13:20:00,44.01,44.1,44.01,44.1,42800.0,34.4172,34.4876,34.4172,34.4876,42800.0
2009-11-30 13:30:00,44.1,44.14,44.1,44.13,103400.0,34.4876,34.5188,34.4876,34.511,103400.0
2009-11-30 13:40:00,44.12,44.16,44.09,44.15,88500.0,34.5032,34.5345,34.4797,34.5267,88500.0
2009-11-30 13:50:00,44.16,44.21,44.16,44.19,73100.0,34.5345,34.5736,34.5345,34.5579,73100.0
2009-11-30 14:00:00,44.19,44.22,44.18,44.19,76000.0,34.5579,34.5814,34.5501,34.5579,76000.0
2009-11-30 14:10:00,44.19,44.21,44.17,44.21,70400.0,34.5579,34.5736,34.5423,34.5736,70400.0
2009-11-30 14:20:00,44.2,44.21,44.16,44.16,87400.0,34.5658,34.5736,34.5345,34.5345,87400.0
2009-11-30 14:30:00,44.16,44.17,44.15,44.15,63200.0,34.5345,34.5423,34.5267,34.5267,63200.0
2009-11-30 14:40:00,44.16,44.16,44.13,44.13,97300.0,34.5345,34.5345,34.511,34.511,97300.0
2009-11-30 14:50:00,44.13,44.14,44.1,44.11,80300.0,34.511,34.5188,34.4876,34.4954,80300.0
2009-11-30 15:00:00,44.1,44.11,44.07,44.11,151600.0,34.4876,34.4954,34.4641,34.4954,151600.0
2009-11-30 15:10:00,44.1,44.23,44.1,44.23,174600.0,34.4876,34.5892,34.4876,34.5892,174600.0
2009-11-30 15:20:00,44.23,44.24,44.19,44.23,263900.0,34.5892,34.597,34.5579,34.5892,263900.0
2009-11-30 15:30:00,44.23,44.4,44.23,44.39,290600.0,34.5892,34.7222,34.5892,34.7143,290600.0
2009-11-30 15:40:00,44.4,44.4,44.35,44.35,288500.0,34.7222,34.7222,34.6831,34.6831,288500.0
2009-11-30 15:50:00,44.35,44.43,44.34,44.35,412100.0,34.6831,34.7456,34.6752,34.6831,412100.0
2009-12-01 09:30:00,45.37,45.42,45.21,45.42,118400.0,35.4807,35.5198,35.3556,35.5198,118400.0
2009-12-01 09:40:00,45.42,45.48,45.41,45.44,114700.0,35.5198,35.5668,35.512,35.5355,114700.0
2009-12-01 09:50:00,45.43,45.5,45.4,45.41,93400.0,35.5277,35.5824,35.5042,35.512,93400.0
2009-12-01 10:00:00,45.41,45.5,45.29,45.31,232700.0,35.512,35.5824,35.4182,35.4338,232700.0
2009-12-01 10:10:00,45.31,45.35,45.23,45.32,122300.0,35.4338,35.4651,35.3713,35.4416,122300.0
2009-12-01 10:20:00,45.33,45.34,45.25,45.31,42700.0,35.4495,35.4573,35.3869,35.4338,42700.0
2009-12-01 10:30:00,45.31,45.41,45.3,45.33,102600.0,35.4338,35.512,35.426,35.4495,102600.0
2009-12-01 10:40:00,45.33,45.4,45.33,45.38,47500.0,35.4495,35.5042,35.4495,35.4886,47500.0
2009-12-01 10:50:00,45.37,45.39,45.35,45.38,32700.0,35.4807,35.4964,35.4651,35.4886,32700.0
2009-12-01 11:00:00,45.39,45.45,45.39,45.42,47600.0,35.4964,35.5433,35.4964,35.5198,47600.0
2009-12-01 11:10:00,45.42,45.53,45.4,45.52,70400.0,35.5198,35.6059,35.5042,35.598,70400.0
2009-12-01 11:20:00,45.52,45.59,45.5,45.55,113000.0,35.598,35.6528,35.5824,35.6215,113000.0
2009-12-01 11:30:00,45.55,45.58,45.54,45.56,35300.0,35.6215,35.645,35.6137,35.6293,35300.0
2009-12-01 11:40:00,45.56,45.56,45.46,45.46,84300.0,35.6293,35.6293,35.5511,35.5511,84300.0
2009-12-01 11:50:00,45.46,45.57,45.46,45.56,28500.0,35.5511,35.6371,35.5511,35.6293,28500.0
2009-12-01 12:00:00,45.56,45.6,45.54,45.6,27500.0,35.6293,35.6606,35.6137,35.6606,27500.0
2009-12-01 12:10:00,45.6,45.61,45.58,45.58,53300.0,35.6606,35.6684,35.645,35.645,53300.0
2009-12-01 12:20:00,45.58,45.59,45.48,45.49,86500.0,35.645,35.6528,35.5668,35.5746,86500.0
2009-12-01 12:30:00,45.48,45.49,45.46,45.46,80400.0,35.5668,35.5746,35.5511,35.5511,80400.0
2009-12-01 12:40:00,45.45,45.48,45.43,45.48,51800.0,35.5433,35.5668,35.5277,35.5668,51800.0
2009-12-01 12:50:00,45.48,45.5,45.47,45.5,96000.0,35.5668,35.5824,35.5589,35.5824,96000.0
2009-12-01 13:00:00,45.5,45.52,45.49,45.52,28500.0,35.5824,35.598,35.5746,35.598,28500.0
2009-12-01 13:10:00,45.52,45.58,45.51,45.58,31500.0,35.598,35.645,35.5902,35.645,31500.0
2009-12-01 13:20:00,45.57,45.63,45.57,45.62,38700.0,35.6371,35.6841,35.6371,35.6762,38700.0
2009-12-01 13:30:00,45.63,45.69,45.61,45.68,107300.0,35.6841,35.731,35.6684,35.7232,107300.0
2009-12-01 13:40:00,45.68,45.7,45.67,45.7,69500.0,35.7232,35.7388,35.7153,35.7388,69500.0
2009-12-01 13:50:00,45.69,45.7,45.66,45.66,34000.0,35.731,35.7388,35.7075,35.7075,34000.0
2009-12-01 14:00:00,45.66,45.68,45.65,45.66,28400.0,35.7075,35.7232,35.6997,35.7075,28400.0
2009-12-01 14:10:00,45.65,45.65,45.62,45.62,41500.0,35.6997,35.6997,35.6762,35.6762,41500.0
2009-12-01 14:20:00,45.61,45.69,45.61,45.68,53300.0,35.6684,35.731,35.6684,35.7232,53300.0
2009-12-01 14:30:00,45.69,45.72,45.65,45.66,60500.0,35.731,35.7544,35.6997,35.7075,60500.0
2009-12-01 14:40:00,45.67,45.69,45.65,45.66,47800.0,35.7153,35.731,35.6997,35.7075,47800.0
2009-12-01 14:50:00,45.65,45.66,45.56,45.6,81400.0,35.6997,35.7075,35.6293,35.6606,81400.0
2009-12-01 15:00:00,45.6,45.6,45.54,45.59,59500.0,35.6606,35.6606,35.6137,35.6528,59500.0
2009-12-01 15:10:00,45.58,45.62,45.58,45.61,60300.0,35.645,35.6762,35.645,35.6684,60300.0
2009-12-01 15:20:00,45.6,45.61,45.56,45.58,51600.0,35.6606,35.6684,35.6293,35.645,51600.0
2009-12-01 15:30:00,45.58,45.58,45.47,45.5,234200.0,35.645,35.645,35.5589,35.5824,234200.0
2009-12-01 15:40:00,45.5,45.64,45.49,45.64,286800.0,35.5824,35.6919,35.5746,35.6919,286800.0
2009-12-01 15:50:00,45.63,45.65,45.57,45.59,316700.0,35.6841,35.6997,35.6371,35.6528,316700.0
2009-12-02 09:30:00,45.93,46.11,45.83,46.11,227700.0,35.9187,36.0594,35.8405,36.0594,227700.0
2009-12-02 09:40:00,46.11,46.15,46.04,46.05,147200.0,36.0594,36.0907,36.0047,36.0125,147200.0
2009-12-02 09:50:00,46.05,46.18,46.05,46.13,132700.0,36.0125,36.1142,36.0125,36.0751,132700.0
2009-12-02 10:00:00,46.13,46.2,46.13,46.2,50700.0,36.0751,36.1298,36.0751,36.1298,50700.0
2009-12-02 10:10:00,46.2,46.41,46.19,46.37,221500.0,36.1298,36.2941,36.122,36.2628,221500.0
2009-12-02 10:20:00,46.37,46.39,46.33,46.35,111700.0,36.2628,36.2784,36.2315,36.2471,111700.0
2009-12-02 10:30:00,46.35,46.35,46.26,46.31,117200.0,36.2471,36.2471,36.1767,36.2158,117200.0
2009-12-02 10:40:00,46.31,46.33,46.22,46.22,103700.0,36.2158,36.2315,36.1455,36.1455,103700.0
2009-12-02 10:50:00,46.24,46.28,46.23,46.27,81800.0,36.1611,36.1924,36.1533,36.1846,81800.0
2009-12-02 11:00:00,46.26,46.26,46.18,46.2,113700.0,36.1767,36.1767,36.1142,36.1298,113700.0
2009-12-02 11:10:00,46.2,46.21,46.09,46.13,110500.0,36.1298,36.1376,36.0438,36.0751,110500.0
2009-12-02 11:20:00,46.12,46.13,46.06,46.12,114100.0,36.0673,36.0751,36.0203,36.0673,114100.0
2009-12-02 11:30:00,46.12,46.14,46.09,46.14,77200.0,36.0673,36.0829,36.0438,36.0829,77200.0
2009-12-02 11:40:00,46.14,46.21,46.13,46.21,71100.0,36.0829,36.1376,36.0751,36.1376,71100.0
2009-12-02 11:50:00,46.21,46.24,46.2,46.24,54900.0,36.1376,36.1611,36.1298,36.1611,54900.0
2009-12-02 12:00:00,46.24,46.25,46.21,46.21,41800.0,36.1611,36.1689,36.1376,36.1376,41800.0
2009-12-02 12:10:00,46.21,46.22,46.11,46.12,50400.0,36.1376,36.1455,36.0594,36.0673,50400.0
2009-12-02 12:20:00,46.11,46.12,46.0,46.05,98400.0,36.0594,36.0673,35.9734,36.0125,98400.0
2009-12-02 12:30:00,46.05,46.08,46.02,46.06,24300.0,36.0125,36.036,35.9891,36.0203,24300.0
2009-12-02 12:40:00,46.07,46.1,46.04,46.1,15500.0,36.0282,36.0516,36.0047,36.0516,15500.0
2009-12-02 12:50:00,46.11,46.13,46.08,46.13,13400.0,36.0594,36.0751,36.036,36.0751,13400.0
2009-12-02 13:00:00,46.12,46.13,46.08,46.12,46800.0,36.0673,36.0751,36.036,36.0673,46800.0
2009-12-02 13:10:00,46.11,46.15,46.09,46.14,21300.0,36.0594,36.0907,36.0438,36.0829,21300.0
2009-12-02 13:20:00,46.14,46.15,46.11,46.13,9100.0,36.0829,36.0907,36.0594,36.0751,9100.0
2009-12-02 13:30:00,46.11,46.14,46.1,46.11,16100.0,36.0594,36.0829,36.0516,36.0594,16100.0
2009-12-02 13:40:00,46.1,46.17,46.1,46.16,35600.0,36.0516,36.1064,36.0516,36.0985,35600.0
2009-12-02 13:50:00,46.16,46.19,46.15,46.17,21600.0,36.0985,36.122,36.0907,36.1064,21600.0
2009-12-02 14:00:00,46.17,46.22,46.08,46.09,109800.0,36.1064,36.1455,36.036,36.0438,109800.0
2009-12-02 14:10:00,46.09,46.1,46.0,46.01,49000.0,36.0438,36.0516,35.9734,35.9812,49000.0
2009-12-02 14:20:00,46.01,46.08,45.98,46.05,64800.0,35.9812,36.036,35.9578,36.0125,64800.0
2009-12-02 14:30:00,46.04,46.1,46.01,46.08,32300.0,36.0047,36.0516,35.9812,36.036,32300.0
2009-12-02 14:40:00,46.08,46.09,46.05,46.08,45600.0,36.036,36.0438,36.0125,36.036,45600.0
2009-12-02 14:50:00,46.07,46.08,45.99,46.01,164700.0,36.0282,36.036,35.9656,35.9812,164700.0
2009-12-02 15:00:00,46.01,46.03,46.0,46.02,82800.0,35.9812,35.9969,35.9734,35.9891,82800.0
2009-12-02 15:10:00,46.02,46.02,46.0,46.01,81500.0,35.9891,35.9891,35.9734,35.9812,81500.0
2009-12-02 15:20:00,46.0,46.07,46.0,46.05,108300.0,35.9734,36.0282,35.9734,36.0125,108300.0
2009-12-02 15:30:00,46.05,46.06,46.0,46.04,51700.0,36.0125,36.0203,35.9734,36.0047,51700.0
2009-12-02 15:40:00,46.04,46.14,46.03,46.13,209000.0,36.0047,36.0829,35.9969,36.0751,209000.0
2009-12-02 15:50:00,46.14,46.15,45.99,46.01,214000.0,36.0829,36.0907,35.9656,35.9812,214000.0
2009-12-03 09:30:00,46.61,46.85,46.61,46.81,107200.0,36.4505,36.6381,36.4505,36.6069,107200.0
2009-12-03 09:40:00,46.81,46.92,46.81,46.84,138500.0,36.6069,36.6929,36.6069,36.6303,138500.0
2009-12-03 09:50:00,46.84,46.84,46.71,46.77,115300.0,36.6303,36.6303,36.5287,36.5756,115300.0
2009-12-03 10:00:00,46.76,46.76,46.56,46.62,435300.0,36.5678,36.5678,36.4114,36.4583,435300.0
2009-12-03 10:10:00,46.63,46.65,46.46,46.5,123600.0,36.4661,36.4817,36.3332,36.3644,123600.0
2009-12-03 10:20:00,46.5,46.71,46.49,46.71,348800.0,36.3644,36.5287,36.3566,36.5287,348800.0
2009-12-03 10:30:00,46.7,46.71,46.58,46.63,172000.0,36.5208,36.5287,36.427,36.4661,172000.0
2009-12-03 10:40:00,46.62,46.72,46.53,46.72,93800.0,36.4583,36.5365,36.3879,36.5365,93800.0
2009-12-03 10:50:00,46.7,46.72,46.63,46.68,87900.0,36.5208,36.5365,36.4661,36.5052,87900.0
2009-12-03 11:00:00,46.68,46.73,46.68,46.69,45100.0,36.5052,36.5443,36.5052,36.513,45100.0
2009-12-03 11:10:00,46.69,46.71,46.66,46.69,34900.0,36.513,36.5287,36.4896,36.513,34900.0
2009-12-03 11:20:00,46.7,46.73,46.7,46.72,59400.0,36.5208,36.5443,36.5208,36.5365,59400.0
2009-12-03 11:30:00,46.73,46.76,46.66,46.66,65800.0,36.5443,36.5678,36.4896,36.4896,65800.0
2009-12-03 11:40:00,46.66,46.68,46.64,46.66,19500.0,36.4896,36.5052,36.4739,36.4896,19500.0
2009-12-03 11:50:00,46.66,46.74,46.65,46.72,51800.0,36.4896,36.5521,36.4817,36.5365,51800.0
2009-12-03 12:00:00,46.71,46.71,46.66,46.69,59200.0,36.5287,36.5287,36.4896,36.513,59200.0
2009-12-03 12:10:00,46.68,46.71,46.65,46.67,56900.0,36.5052,36.5287,36.4817,36.4974,56900.0
2009-12-03 12:20:00,46.67,46.68,46.61,46.61,56800.0,36.4974,36.5052,36.4505,36.4505,56800.0
2009-12-03 12:30:00,46.61,46.62,46.59,46.6,86200.0,36.4505,36.4583,36.4348,36.4426,86200.0
2009-12-03 12:40:00,46.6,46.62,46.6,46.62,15500.0,36.4426,36.4583,36.4426,36.4583,15500.0
2009-12-03 12:50:00,46.61,46.64,46.61,46.63,28000.0,36.4505,36.4739,36.4505,36.4661,28000.0
2009-12-03 13:00:00,46.63,46.65,46.61,46.65,54500.0,36.4661,36.4817,36.4505,36.4817,54500.0
2009-12-03 13:10:00,46.65,46.69,46.6,46.68,74000.0,36.4817,36.513,36.4426,36.5052,74000.0
2009-12-03 13:20:00,46.67,46.69,46.65,46.69,21300.0,36.4974,36.513,36.4817,36.513,21300.0
2009-12-03 13:30:00,46.69,46.7,46.61,46.68,155700.0,36.513,36.5208,36.4505,36.5052,155700.0
2009-12-03 13:40:00,46.68,46.69,46.63,46.69,157800.0,36.5052,36.513,36.4661,36.513,157800.0
2009-12-03 13:50:00,46.69,46.72,46.66,46.67,55400.0,36.513,36.5365,36.4896,36.4974,55400.0
2009-12-03 14:00:00,46.66,46.67,46.62,46.63,46400.0,36.4896,36.4974,36.4583,36.4661,46400.0
2009-12-03 14:10:00,46.64,46.67,46.63,46.63,31400.0,36.4739,36.4974,36.4661,36.4661,31400.0
2009-12-03 14:20:00,46.62,46.65,46.59,46.59,31700.0,36.4583,36.4817,36.4348,36.4348,31700.0
2009-12-03 14:30:00,46.59,46.6,46.59,46.6,44000.0,36.4348,36.4426,36.4348,36.4426,44000.0
2009-12-03 14:40:00,46.6,46.6,46.57,46.57,64900.0,36.4426,36.4426,36.4192,36.4192,64900.0
2009-12-03 14:50:00,46.57,46.58,46.5,46.52,64300.0,36.4192,36.427,36.3644,36.3801,64300.0
2009-12-03 15:00:00,46.52,46.56,46.5,46.54,206000.0,36.3801,36.4114,36.3644,36.3957,206000.0
2009-12-03 15:10:00,46.53,46.54,46.5,46.54,36700.0,36.3879,36.3957,36.3644,36.3957,36700.0
2009-12-03 15:20:00,46.54,46.54,46.45,46.46,87800.0,36.3957,36.3957,36.3253,36.3332,87800.0
2009-12-03 15:30:00,46.45,46.47,46.4,46.41,111600.0,36.3253,36.341,36.2862,36.2941,111600.0
2009-12-03 15:40:00,46.41,46.41,46.23,46.23,437700.0,36.2941,36.2941,36.1533,36.1533,437700.0
2009-12-03 15:50:00,46.23,46.49,46.22,46.45,663000.0,36.1533,36.3566,36.1455,36.3253,663000.0
2009-12-04 09:30:00,47.51,47.64,47.45,47.54,222900.0,37.1543,37.2559,37.1074,37.1777,222900.0
2009-12-04 09:40:00,47.55,47.77,47.55,47.77,473800.0,37.1856,37.3576,37.1856,37.3576,473800.0
2009-12-04 09:50:00,47.79,47.84,47.76,47.83,384500.0,37.3733,37.4124,37.3498,37.4045,384500.0
2009-12-04 10:00:00,47.83,47.87,47.69,47.79,438700.0,37.4045,37.4358,37.295,37.3733,438700.0
2009-12-04 10:10:00,47.79,47.81,47.74,47.75,370900.0,37.3733,37.3889,37.3342,37.342,370900.0
2009-12-04 10:20:00,47.75,47.75,47.66,47.72,119800.0,37.342,37.342,37.2716,37.3185,119800.0
2009-12-04 10:30:00,47.72,47.75,47.68,47.75,82300.0,37.3185,37.342,37.2872,37.342,82300.0
2009-12-04 10:40:00,47.74,47.75,47.71,47.73,60500.0,37.3342,37.342,37.3107,37.3263,60500.0
2009-12-04 10:50:00,47.71,47.71,47.55,47.6,62700.0,37.3107,37.3107,37.1856,37.2247,62700.0
2009-12-04 11:00:00,47.59,47.6,47.49,47.55,187700.0,37.2168,37.2247,37.1386,37.1856,187700.0
2009-12-04 11:10:00,47.57,47.59,47.47,47.5,89600.0,37.2012,37.2168,37.123,37.1465,89600.0
2009-12-04 11:20:00,47.5,47.53,47.34,47.34,73400.0,37.1465,37.1699,37.0213,37.0213,73400.0
2009-12-04 11:30:00,47.34,47.35,47.16,47.18,158300.0,37.0213,37.0292,36.8806,36.8962,158300.0
2009-12-04 11:40:00,47.17,47.18,46.85,47.0,207600.0,36.8884,36.8962,36.6381,36.7554,207600.0
2009-12-04 11:50:00,46.99,47.06,46.91,47.04,89800.0,36.7476,36.8024,36.6851,36.7867,89800.0
2009-12-04 12:00:00,47.04,47.12,47.03,47.12,60300.0,36.7867,36.8493,36.7789,36.8493,60300.0
2009-12-04 12:10:00,47.12,47.17,47.07,47.08,84400.0,36.8493,36.8884,36.8102,36.818,84400.0
2009-12-04 12:20:00,47.07,47.15,47.03,47.14,61400.0,36.8102,36.8728,36.7789,36.8649,61400.0
2009-12-04 12:30:00,47.15,47.29,47.15,47.24,64000.0,36.8728,36.9822,36.8728,36.9431,64000.0
2009-12-04 12:40:00,47.23,47.29,47.22,47.22,24600.0,36.9353,36.9822,36.9275,36.9275,24600.0
2009-12-04 12:50:00,47.23,47.27,47.21,47.22,29800.0,36.9353,36.9666,36.9197,36.9275,29800.0
2009-12-04 13:00:00,47.22,47.29,47.21,47.26,55900.0,36.9275,36.9822,36.9197,36.9588,55900.0
2009-12-04 13:10:00,47.25,47.26,47.16,47.22,49200.0,36.951,36.9588,36.8806,36.9275,49200.0
2009-12-04 13:20:00,47.23,47.23,47.09,47.11,59100.0,36.9353,36.9353,36.8258,36.8415,59100.0
2009-12-04 13:30:00,47.1,47.12,46.96,46.98,110200.0,36.8337,36.8493,36.7242,36.7398,110200.0
2009-12-04 13:40:00,46.98,47.06,46.94,46.94,159100.0,36.7398,36.8024,36.7085,36.7085,159100.0
2009-12-04 13:50:00,46.94,46.95,46.82,46.86,88200.0,36.7085,36.7163,36.6147,36.646,88200.0
2009-12-04 14:00:00,46.87,46.94,46.84,46.87,47200.0,36.6538,36.7085,36.6303,36.6538,47200.0
2009-12-04 14:10:00,46.87,46.95,46.87,46.88,30700.0,36.6538,36.7163,36.6538,36.6616,30700.0
2009-12-04 14:20:00,46.89,46.89,46.77,46.86,146100.0,36.6694,36.6694,36.5756,36.646,146100.0
2009-12-04 14:30:00,46.86,46.99,46.86,46.95,105500.0,36.646,36.7476,36.646,36.7163,105500.0
2009-12-04 14:40:00,46.95,46.97,46.88,46.89,33500.0,36.7163,36.732,36.6616,36.6694,33500.0
2009-12-04 14:50:00,46.88,47.01,46.86,46.98,49700.0,36.6616,36.7633,36.646,36.7398,49700.0
2009-12-04 15:00:00,46.97,47.1,46.94,47.04,71300.0,36.732,36.8337,36.7085,36.7867,71300.0
2009-12-04 15:10:00,47.04,47.06,46.98,47.02,170000.0,36.7867,36.8024,36.7398,36.7711,170000.0
2009-12-04 15:20:00,47.01,47.09,46.99,47.06,272100.0,36.7633,36.8258,36.7476,36.8024,272100.0
2009-12-04 15:30:00,47.06,47.15,47.05,47.09,170000.0,36.8024,36.8728,36.7945,36.8258,170000.0
2009-12-04 15:40:00,47.08,47.18,47.01,47.13,239100.0,36.818,36.8962,36.7633,36.8571,239100.0
2009-12-04 15:50:00,47.13,47.2,47.05,47.07,344900.0,36.8571,36.9119,36.7945,36.8102,344900.0
2009-12-07 09:30:00,46.91,47.08,46.8,47.05,118100.0,36.6851,36.818,36.599,36.7945,118100.0
2009-12-07 09:40:00,47.07,47.13,47.01,47.12,112300.0,36.8102,36.8571,36.7633,36.8493,112300.0
2009-12-07 09:50:00,47.14,47.16,47.04,47.09,66200.0,36.8649,36.8806,36.7867,36.8258,66200.0
2009-12-07 10:00:00,47.06,47.08,46.91,46.93,165700.0,36.8024,36.818,36.6851,36.7007,165700.0
2009-12-07 10:10:00,46.93,47.06,46.92,47.06,77200.0,36.7007,36.8024,36.6929,36.8024,77200.0
2009-12-07 10:20:00,47.06,47.11,46.99,47.11,47700.0,36.8024,36.8415,36.7476,36.8415,47700.0
2009-12-07 10:30:00,47.12,47.16,47.06,47.06,83100.0,36.8493,36.8806,36.8024,36.8024,83100.0
2009-12-07 10:40:00,47.05,47.11,47.01,47.08,64000.0,36.7945,36.8415,36.7633,36.818,64000.0
2009-12-07 10:50:00,47.08,47.15,47.08,47.12,160500.0,36.818,36.8728,36.818,36.8493,160500.0
2009-12-07 11:00:00,47.12,47.13,47.04,47.07,56600.0,36.8493,36.8571,36.7867,36.8102,56600.0
2009-12-07 11:10:00,47.06,47.1,47.06,47.07,38800.0,36.8024,36.8337,36.8024,36.8102,38800.0
2009-12-07 11:20:00,47.08,47.08,47.05,47.06,36700.0,36.818,36.818,36.7945,36.8024,36700.0
2009-12-07 11:30:00,47.06,47.1,47.06,47.08,46100.0,36.8024,36.8337,36.8024,36.818,46100.0
2009-12-07 11:40:00,47.08,47.13,47.07,47.13,23800.0,36.818,36.8571,36.8102,36.8571,23800.0
2009-12-07 11:50:00,47.13,47.15,47.12,47.13,36700.0,36.8571,36.8728,36.8493,36.8571,36700.0
2009-12-07 12:00:00,47.14,47.14,47.11,47.13,13100.0,36.8649,36.8649,36.8415,36.8571,13100.0
2009-12-07 12:10:00,47.13,47.14,47.1,47.11,31500.0,36.8571,36.8649,36.8337,36.8415,31500.0
2009-12-07 12:20:00,47.11,47.11,47.09,47.1,37400.0,36.8415,36.8415,36.8258,36.8337,37400.0
2009-12-07 12:30:00,47.1,47.26,47.1,47.17,125500.0,36.8337,36.9588,36.8337,36.8884,125500.0
2009-12-07 12:40:00,47.18,47.27,47.17,47.23,65200.0,36.8962,36.9666,36.8884,36.9353,65200.0
2009-12-07 12:50:00,47.24,47.27,47.22,47.23,21700.0,36.9431,36.9666,36.9275,36.9353,21700.0
2009-12-07 13:00:00,47.22,47.23,47.2,47.2,9600.0,36.9275,36.9353,36.9119,36.9119,9600.0
2009-12-07 13:10:00,47.2,47.28,47.2,47.23,53000.0,36.9119,36.9744,36.9119,36.9353,53000.0
2009-12-07 13:20:00,47.22,47.27,47.21,47.21,35800.0,36.9275,36.9666,36.9197,36.9197,35800.0
2009-12-07 13:30:00,47.22,47.22,47.18,47.21,34100.0,36.9275,36.9275,36.8962,36.9197,34100.0
2009-12-07 13:40:00,47.2,47.25,47.19,47.25,55500.0,36.9119,36.951,36.904,36.951,55500.0
2009-12-07 13:50:00,47.25,47.25,47.17,47.2,39600.0,36.951,36.951,36.8884,36.9119,39600.0
2009-12-07 14:00:00,47.2,47.21,47.17,47.19,17500.0,36.9119,36.9197,36.8884,36.904,17500.0
2009-12-07 14:10:00,47.18,47.22,47.17,47.18,23000.0,36.8962,36.9275,36.8884,36.8962,23000.0
2009-12-07 14:20:00,47.18,47.2,47.14,47.15,79200.0,36.8962,36.9119,36.8649,36.8728,79200.0
2009-12-07 14:30:00,47.13,47.13,47.0,47.0,65700.0,36.8571,36.8571,36.7554,36.7554,65700.0
2009-12-07 14:40:00,47.0,47.03,46.98,46.98,136300.0,36.7554,36.7789,36.7398,36.7398,136300.0
2009-12-07 14:50:00,46.97,47.06,46.97,47.06,82800.0,36.732,36.8024,36.732,36.8024,82800.0
2009-12-07 15:00:00,47.07,47.11,47.04,47.09,91300.0,36.8102,36.8415,36.7867,36.8258,91300.0
2009-12-07 15:10:00,47.08,47.1,47.07,47.08,63700.0,36.818,36.8337,36.8102,36.818,63700.0
2009-12-07 15:20:00,47.08,47.08,47.02,47.05,66200.0,36.818,36.818,36.7711,36.7945,66200.0
2009-12-07 15:30:00,47.05,47.1,47.0,47.05,204800.0,36.7945,36.8337,36.7554,36.7945,204800.0
2009-12-07 15:40:00,47.06,47.12,47.06,47.08,139500.0,36.8024,36.8493,36.8024,36.818,139500.0
2009-12-07 15:50:00,47.08,47.13,47.06,47.08,163800.0,36.818,36.8571,36.8024,36.818,163800.0
2009-12-08 09:30:00,46.52,46.86,46.28,46.38,308600.0,36.3801,36.646,36.1924,36.2706,308600.0
2009-12-08 09:40:00,46.36,46.41,46.28,46.36,182600.0,36.2549,36.2941,36.1924,36.2549,182600.0
2009-12-08 09:50:00,46.37,46.42,46.32,46.41,63900.0,36.2628,36.3019,36.2237,36.2941,63900.0
2009-12-08 10:00:00,46.41,46.51,46.38,46.47,105900.0,36.2941,36.3723,36.2706,36.341,105900.0
2009-12-08 10:10:00,46.47,46.49,46.44,46.49,123700.0,36.341,36.3566,36.3175,36.3566,123700.0
2009-12-08 10:20:00,46.49,46.53,46.47,46.5,186800.0,36.3566,36.3879,36.341,36.3644,186800.0
2009-12-08 10:30:00,46.49,46.5,46.36,46.37,702200.0,36.3566,36.3644,36.2549,36.2628,702200.0
2009-12-08 10:40:00,46.37,46.38,46.31,46.31,186900.0,36.2628,36.2706,36.2158,36.2158,186900.0
2009-12-08 10:50:00,46.31,46.31,46.23,46.24,130700.0,36.2158,36.2158,36.1533,36.1611,130700.0
2009-12-08 11:00:00,46.24,46.36,46.23,46.35,162700.0,36.1611,36.2549,36.1533,36.2471,162700.0
2009-12-08 11:10:00,46.34,46.4,46.32,46.35,151100.0,36.2393,36.2862,36.2237,36.2471,151100.0
2009-12-08 11:20:00,46.35,46.42,46.33,46.4,109700.0,36.2471,36.3019,36.2315,36.2862,109700.0
2009-12-08 11:30:00,46.4,46.41,46.34,46.36,54800.0,36.2862,36.2941,36.2393,36.2549,54800.0
2009-12-08 11:40:00,46.36,46.46,46.36,46.45,92700.0,36.2549,36.3332,36.2549,36.3253,92700.0
2009-12-08 11:50:00,46.45,46.52,46.38,46.41,178600.0,36.3253,36.3801,36.2706,36.2941,178600.0
2009-12-08 12:00:00,46.41,46.46,46.4,46.45,41800.0,36.2941,36.3332,36.2862,36.3253,41800.0
2009-12-08 12:10:00,46.45,46.47,46.4,46.42,37900.0,36.3253,36.341,36.2862,36.3019,37900.0
2009-12-08 12:20:00,46.42,46.44,46.34,46.36,44800.0,36.3019,36.3175,36.2393,36.2549,44800.0
2009-12-08 12:30:00,46.35,46.38,46.34,46.38,32700.0,36.2471,36.2706,36.2393,36.2706,32700.0
2009-12-08 12:40:00,46.39,46.43,46.37,46.41,9600.0,36.2784,36.3097,36.2628,36.2941,9600.0
2009-12-08 12:50:00,46.4,46.45,46.36,46.45,47900.0,36.2862,36.3253,36.2549,36.3253,47900.0
2009-12-08 13:00:00,46.44,46.47,46.41,46.43,24600.0,36.3175,36.341,36.2941,36.3097,24600.0
2009-12-08 13:10:00,46.43,46.44,46.29,46.33,34800.0,36.3097,36.3175,36.2002,36.2315,34800.0
2009-12-08 13:20:00,46.34,46.35,46.24,46.25,10200.0,36.2393,36.2471,36.1611,36.1689,10200.0
2009-12-08 13:30:00,46.25,46.32,46.24,46.28,87200.0,36.1689,36.2237,36.1611,36.1924,87200.0
2009-12-08 13:40:00,46.28,46.34,46.27,46.31,66000.0,36.1924,36.2393,36.1846,36.2158,66000.0
2009-12-08 13:50:00,46.33,46.34,46.27,46.3,18900.0,36.2315,36.2393,36.1846,36.208,18900.0
2009-12-08 14:00:00,46.29,46.33,46.24,46.3,22700.0,36.2002,36.2315,36.1611,36.208,22700.0
2009-12-08 14:10:00,46.31,46.33,46.26,46.26,66300.0,36.2158,36.2315,36.1767,36.1767,66300.0
2009-12-08 14:20:00,46.28,46.28,46.19,46.19,79400.0,36.1924,36.1924,36.122,36.122,79400.0
2009-12-08 14:30:00,46.2,46.26,46.19,46.23,32400.0,36.1298,36.1767,36.122,36.1533,32400.0
2009-12-08 14:40:00,46.22,46.24,46.17,46.19,30400.0,36.1455,36.1611,36.1064,36.122,30400.0
2009-12-08 14:50:00,46.18,46.18,46.1,46.13,58600.0,36.1142,36.1142,36.0516,36.0751,58600.0
2009-12-08 15:00:00,46.14,46.2,46.12,46.2,17400.0,36.0829,36.1298,36.0673,36.1298,17400.0
2009-12-08 15:10:00,46.2,46.23,46.18,46.2,46200.0,36.1298,36.1533,36.1142,36.1298,46200.0
2009-12-08 15:20:00,46.2,46.28,46.19,46.26,39300.0,36.1298,36.1924,36.122,36.1767,39300.0
2009-12-08 15:30:00,46.24,46.26,46.21,46.22,134700.0,36.1611,36.1767,36.1376,36.1455,134700.0
2009-12-08 15:40:00,46.22,46.31,46.21,46.27,110700.0,36.1455,36.2158,36.1376,36.1846,110700.0
2009-12-08 15:50:00,46.28,46.33,46.21,46.29,480900.0,36.1924,36.2315,36.1376,36.2002,480900.0
2009-12-09 09:30:00,46.51,46.85,46.51,46.6,88400.0,36.3723,36.6381,36.3723,36.4426,88400.0
2009-12-09 09:40:00,46.6,46.64,46.51,46.58,101300.0,36.4426,36.4739,36.3723,36.427,101300.0
2009-12-09 09:50:00,46.59,46.67,46.58,46.58,114200.0,36.4348,36.4974,36.427,36.427,114200.0
2009-12-09 10:00:00,46.58,46.67,46.57,46.66,131300.0,36.427,36.4974,36.4192,36.4896,131300.0
2009-12-09 10:10:00,46.67,46.67,46.6,46.6,120000.0,36.4974,36.4974,36.4426,36.4426,120000.0
2009-12-09 10:20:00,46.6,46.61,46.55,46.59,65000.0,36.4426,36.4505,36.4035,36.4348,65000.0
2009-12-09 10:30:00,46.59,46.65,46.46,46.65,123800.0,36.4348,36.4817,36.3332,36.4817,123800.0
2009-12-09 10:40:00,46.65,46.83,46.64,46.83,86000.0,36.4817,36.6225,36.4739,36.6225,86000.0
2009-12-09 10:50:00,46.84,46.85,46.67,46.68,236600.0,36.6303,36.6381,36.4974,36.5052,236600.0
2009-12-09 11:00:00,46.68,46.74,46.63,46.72,210800.0,36.5052,36.5521,36.4661,36.5365,210800.0
2009-12-09 11:10:00,46.72,46.75,46.67,46.73,117800.0,36.5365,36.5599,36.4974,36.5443,117800.0
2009-12-09 11:20:00,46.73,46.74,46.67,46.68,60100.0,36.5443,36.5521,36.4974,36.5052,60100.0
2009-12-09 11:30:00,46.67,46.68,46.59,46.61,86000.0,36.4974,36.5052,36.4348,36.4505,86000.0
2009-12-09 11:40:00,46.61,46.7,46.6,46.69,108300.0,36.4505,36.5208,36.4426,36.513,108300.0
2009-12-09 11:50:00,46.7,46.72,46.69,46.72,66800.0,36.5208,36.5365,36.513,36.5365,66800.0
2009-12-09 12:00:00,46.71,46.72,46.68,46.68,50600.0,36.5287,36.5365,36.5052,36.5052,50600.0
2009-12-09 12:10:00,46.67,46.67,46.58,46.59,33300.0,36.4974,36.4974,36.427,36.4348,33300.0
2009-12-09 12:20:00,46.58,46.58,46.51,46.57,50800.0,36.427,36.427,36.3723,36.4192,50800.0
2009-12-09 12:30:00,46.56,46.6,46.54,46.54,22200.0,36.4114,36.4426,36.3957,36.3957,22200.0
2009-12-09 12:40:00,46.54,46.55,46.5,46.51,31700.0,36.3957,36.4035,36.3644,36.3723,31700.0
2009-12-09 12:50:00,46.51,46.59,46.5,46.59,45600.0,36.3723,36.4348,36.3644,36.4348,45600.0
2009-12-09 13:00:00,46.58,46.58,46.47,46.5,66500.0,36.427,36.427,36.341,36.3644,66500.0
2009-12-09 13:10:00,46.51,46.55,46.49,46.54,24900.0,36.3723,36.4035,36.3566,36.3957,24900.0
2009-12-09 13:20:00,46.53,46.53,46.45,46.48,35500.0,36.3879,36.3879,36.3253,36.3488,35500.0
2009-12-09 13:30:00,46.49,46.49,46.41,46.45,68500.0,36.3566,36.3566,36.2941,36.3253,68500.0
2009-12-09 13:40:00,46.44,46.46,46.38,46.44,62600.0,36.3175,36.3332,36.2706,36.3175,62600.0
2009-12-09 13:50:00,46.45,46.46,46.44,46.45,46200.0,36.3253,36.3332,36.3175,36.3253,46200.0
2009-12-09 14:00:00,46.45,46.56,46.44,46.56,68000.0,36.3253,36.4114,36.3175,36.4114,68000.0
2009-12-09 14:10:00,46.55,46.55,46.52,46.54,16500.0,36.4035,36.4035,36.3801,36.3957,16500.0
2009-12-09 14:20:00,46.54,46.55,46.49,46.5,94700.0,36.3957,36.4035,36.3566,36.3644,94700.0
2009-12-09 14:30:00,46.51,46.61,46.51,46.6,59200.0,36.3723,36.4505,36.3723,36.4426,59200.0
2009-12-09 14:40:00,46.6,46.64,46.59,46.63,13400.0,36.4426,36.4739,36.4348,36.4661,13400.0
2009-12-09 14:50:00,46.63,46.69,46.62,46.65,42400.0,36.4661,36.513,36.4583,36.4817,42400.0
2009-12-09 15:00:00,46.65,46.78,46.65,46.76,135400.0,36.4817,36.5834,36.4817,36.5678,135400.0
2009-12-09 15:10:00,46.75,46.86,46.75,46.86,100500.0,36.5599,36.646,36.5599,36.646,100500.0
2009-12-09 15:20:00,46.85,46.91,46.83,46.83,79900.0,36.6381,36.6851,36.6225,36.6225,79900.0
2009-12-09 15:30:00,46.84,46.85,46.79,46.8,100000.0,36.6303,36.6381,36.5912,36.599,100000.0
2009-12-09 15:40:00,46.79,46.92,46.79,46.87,165300.0,36.5912,36.6929,36.5912,36.6538,165300.0
2009-12-09 15:50:00,46.86,46.91,46.83,46.87,216100.0,36.646,36.6851,36.6225,36.6538,216100.0
2009-12-10 09:30:00,47.03,47.38,47.03,47.35,198300.0,36.7789,37.0526,36.7789,37.0292,198300.0
2009-12-10 09:40:00,47.35,47.39,47.33,47.34,87400.0,37.0292,37.0604,37.0135,37.0213,87400.0
2009-12-10 09:50:00,47.34,47.35,47.26,47.28,82400.0,37.0213,37.0292,36.9588,36.9744,82400.0
2009-12-10 10:00:00,47.29,47.31,47.22,47.24,128900.0,36.9822,36.9979,36.9275,36.9431,128900.0
2009-12-10 10:10:00,47.24,47.26,47.15,47.17,87600.0,36.9431,36.9588,36.8728,36.8884,87600.0
2009-12-10 10:20:00,47.16,47.22,47.13,47.19,127100.0,36.8806,36.9275,36.8571,36.904,127100.0
2009-12-10 10:30:00,47.2,47.21,47.15,47.18,108900.0,36.9119,36.9197,36.8728,36.8962,108900.0
2009-12-10 10:40:00,47.18,47.23,47.16,47.17,129000.0,36.8962,36.9353,36.8806,36.8884,129000.0
2009-12-10 10:50:00,47.17,47.24,47.17,47.22,99600.0,36.8884,36.9431,36.8884,36.9275,99600.0
2009-12-10 11:00:00,47.21,47.24,47.19,47.19,55100.0,36.9197,36.9431,36.904,36.904,55100.0
2009-12-10 11:10:00,47.2,47.3,47.18,47.29,76900.0,36.9119,36.9901,36.8962,36.9822,76900.0
2009-12-10 11:20:00,47.28,47.29,47.23,47.26,48500.0,36.9744,36.9822,36.9353,36.9588,48500.0
2009-12-10 11:30:00,47.27,47.31,47.25,47.27,54500.0,36.9666,36.9979,36.951,36.9666,54500.0
2009-12-10 11:40:00,47.26,47.26,47.16,47.18,124400.0,36.9588,36.9588,36.8806,36.8962,124400.0
2009-12-10 11:50:00,47.17,47.18,47.14,47.15,48200.0,36.8884,36.8962,36.8649,36.8728,48200.0
2009-12-10 12:00:00,47.16,47.23,47.16,47.21,106900.0,36.8806,36.9353,36.8806,36.9197,106900.0
2009-12-10 12:10:00,47.21,47.21,47.16,47.19,64500.0,36.9197,36.9197,36.8806,36.904,64500.0
2009-12-10 12:20:00,47.19,47.19,47.14,47.14,45300.0,36.904,36.904,36.8649,36.8649,45300.0
2009-12-10 12:30:00,47.15,47.15,47.11,47.12,53600.0,36.8728,36.8728,36.8415,36.8493,53600.0
2009-12-10 12:40:00,47.13,47.2,47.12,47.19,28000.0,36.8571,36.9119,36.8493,36.904,28000.0
2009-12-10 12:50:00,47.2,47.2,47.18,47.18,18700.0,36.9119,36.9119,36.8962,36.8962,18700.0
2009-12-10 13:00:00,47.18,47.19,47.1,47.13,58400.0,36.8962,36.904,36.8337,36.8571,58400.0
2009-12-10 13:10:00,47.13,47.14,47.07,47.09,68100.0,36.8571,36.8649,36.8102,36.8258,68100.0
2009-12-10 13:20:00,47.09,47.13,47.09,47.11,35900.0,36.8258,36.8571,36.8258,36.8415,35900.0
2009-12-10 13:30:00,47.11,47.15,47.09,47.14,111300.0,36.8415,36.8728,36.8258,36.8649,111300.0
2009-12-10 13:40:00,47.13,47.13,47.09,47.13,104800.0,36.8571,36.8571,36.8258,36.8571,104800.0
2009-12-10 13:50:00,47.13,47.17,47.1,47.16,119600.0,36.8571,36.8884,36.8337,36.8806,119600.0
2009-12-10 14:00:00,47.17,47.23,47.15,47.18,201100.0,36.8884,36.9353,36.8728,36.8962,201100.0
2009-12-10 14:10:00,47.18,47.19,47.12,47.17,126400.0,36.8962,36.904,36.8493,36.8884,126400.0
2009-12-10 14:20:00,47.18,47.19,47.14,47.15,74000.0,36.8962,36.904,36.8649,36.8728,74000.0
2009-12-10 14:30:00,47.15,47.17,47.14,47.15,81000.0,36.8728,36.8884,36.8649,36.8728,81000.0
2009-12-10 14:40:00,47.16,47.16,47.13,47.16,27400.0,36.8806,36.8806,36.8571,36.8806,27400.0
2009-12-10 14:50:00,47.15,47.17,47.15,47.16,36600.0,36.8728,36.8884,36.8728,36.8806,36600.0
2009-12-10 15:00:00,47.16,47.16,47.11,47.13,71800.0,36.8806,36.8806,36.8415,36.8571,71800.0
2009-12-10 15:10:00,47.13,47.15,47.12,47.13,34000.0,36.8571,36.8728,36.8493,36.8571,34000.0
2009-12-10 15:20:00,47.13,47.14,47.1,47.1,157400.0,36.8571,36.8649,36.8337,36.8337,157400.0
2009-12-10 15:30:00,47.09,47.14,47.07,47.12,190000.0,36.8258,36.8649,36.8102,36.8493,190000.0
2009-12-10 15:40:00,47.12,47.18,47.1,47.18,110600.0,36.8493,36.8962,36.8337,36.8962,110600.0
2009-12-10 15:50:00,47.18,47.18,47.09,47.15,327200.0,36.8962,36.8962,36.8258,36.8728,327200.0
2009-12-11 09:30:00,47.44,47.48,47.4,47.43,103300.0,37.0995,37.1308,37.0683,37.0917,103300.0
2009-12-11 09:40:00,47.44,47.51,47.37,47.37,194600.0,37.0995,37.1543,37.0448,37.0448,194600.0
2009-12-11 09:50:00,47.37,47.46,47.28,47.4,110500.0,37.0448,37.1152,36.9744,37.0683,110500.0
2009-12-11 10:00:00,47.41,47.44,47.32,47.34,50800.0,37.0761,37.0995,37.0057,37.0213,50800.0
2009-12-11 10:10:00,47.34,47.38,47.31,47.38,49000.0,37.0213,37.0526,36.9979,37.0526,49000.0
2009-12-11 10:20:00,47.38,47.39,47.32,47.39,33200.0,37.0526,37.0604,37.0057,37.0604,33200.0
2009-12-11 10:30:00,47.39,47.51,47.37,47.46,109100.0,37.0604,37.1543,37.0448,37.1152,109100.0
2009-12-11 10:40:00,47.46,47.47,47.41,47.43,55400.0,37.1152,37.123,37.0761,37.0917,55400.0
2009-12-11 10:50:00,47.44,47.51,47.43,47.44,55700.0,37.0995,37.1543,37.0917,37.0995,55700.0
2009-12-11 11:00:00,47.44,47.45,47.36,47.36,77200.0,37.0995,37.1074,37.037,37.037,77200.0
2009-12-11 11:10:00,47.37,47.4,47.33,47.36,171600.0,37.0448,37.0683,37.0135,37.037,171600.0
2009-12-11 11:20:00,47.36,47.37,47.22,47.26,59400.0,37.037,37.0448,36.9275,36.9588,59400.0
2009-12-11 11:30:00,47.26,47.33,47.22,47.32,39000.0,36.9588,37.0135,36.9275,37.0057,39000.0
2009-12-11 11:40:00,47.31,47.31,47.2,47.24,110100.0,36.9979,36.9979,36.9119,36.9431,110100.0
2009-12-11 11:50:00,47.23,47.29,47.22,47.28,44800.0,36.9353,36.9822,36.9275,36.9744,44800.0
2009-12-11 12:00:00,47.29,47.33,47.29,47.33,24500.0,36.9822,37.0135,36.9822,37.0135,24500.0
2009-12-11 12:10:00,47.32,47.36,47.32,47.34,16600.0,37.0057,37.037,37.0057,37.0213,16600.0
2009-12-11 12:20:00,47.33,47.35,47.32,47.33,10200.0,37.0135,37.0292,37.0057,37.0135,10200.0
2009-12-11 12:30:00,47.33,47.35,47.31,47.35,15100.0,37.0135,37.0292,36.9979,37.0292,15100.0
2009-12-11 12:40:00,47.35,47.36,47.33,47.34,13200.0,37.0292,37.037,37.0135,37.0213,13200.0
2009-12-11 12:50:00,47.35,47.4,47.35,47.39,15400.0,37.0292,37.0683,37.0292,37.0604,15400.0
2009-12-11 13:00:00,47.39,47.41,47.36,47.37,12000.0,37.0604,37.0761,37.037,37.0448,12000.0
2009-12-11 13:10:00,47.36,47.37,47.35,47.36,10000.0,37.037,37.0448,37.0292,37.037,10000.0
2009-12-11 13:20:00,47.36,47.37,47.35,47.37,27600.0,37.037,37.0448,37.0292,37.0448,27600.0
2009-12-11 13:30:00,47.38,47.39,47.35,47.38,27700.0,37.0526,37.0604,37.0292,37.0526,27700.0
2009-12-11 13:40:00,47.38,47.38,47.33,47.34,22900.0,37.0526,37.0526,37.0135,37.0213,22900.0
2009-12-11 13:50:00,47.32,47.35,47.32,47.34,21000.0,37.0057,37.0292,37.0057,37.0213,21000.0
2009-12-11 14:00:00,47.35,47.42,47.33,47.41,16800.0,37.0292,37.0839,37.0135,37.0761,16800.0
2009-12-11 14:10:00,47.41,47.42,47.36,47.36,44900.0,37.0761,37.0839,37.037,37.037,44900.0
2009-12-11 14:20:00,47.36,47.36,47.33,47.33,49700.0,37.037,37.037,37.0135,37.0135,49700.0
2009-12-11 14:30:00,47.32,47.35,47.32,47.33,57000.0,37.0057,37.0292,37.0057,37.0135,57000.0
2009-12-11 14:40:00,47.32,47.37,47.31,47.35,13000.0,37.0057,37.0448,36.9979,37.0292,13000.0
2009-12-11 14:50:00,47.36,47.38,47.35,47.35,7700.0,37.037,37.0526,37.0292,37.0292,7700.0
2009-12-11 15:00:00,47.33,47.37,47.33,47.35,11100.0,37.0135,37.0448,37.0135,37.0292,11100.0
2009-12-11 15:10:00,47.34,47.37,47.34,47.35,8000.0,37.0213,37.0448,37.0213,37.0292,8000.0
2009-12-11 15:20:00,47.34,47.41,47.33,47.41,36500.0,37.0213,37.0761,37.0135,37.0761,36500.0
2009-12-11 15:30:00,47.42,47.46,47.42,47.43,69600.0,37.0839,37.1152,37.0839,37.0917,69600.0
2009-12-11 15:40:00,47.42,47.42,47.31,47.34,99500.0,37.0839,37.0839,36.9979,37.0213,99500.0
2009-12-11 15:50:00,47.34,47.41,47.33,47.38,104900.0,37.0213,37.0761,37.0135,37.0526,104900.0
2009-12-14 09:30:00,47.61,47.71,47.52,47.58,147100.0,37.2325,37.3107,37.1621,37.209,147100.0
2009-12-14 09:40:00,47.57,47.6,47.52,47.58,65300.0,37.2012,37.2247,37.1621,37.209,65300.0
2009-12-14 09:50:00,47.58,47.63,47.55,47.56,70100.0,37.209,37.2481,37.1856,37.1934,70100.0
2009-12-14 10:00:00,47.56,47.56,47.5,47.52,95700.0,37.1934,37.1934,37.1465,37.1621,95700.0
2009-12-14 10:10:00,47.52,47.59,47.52,47.52,46600.0,37.1621,37.2168,37.1621,37.1621,46600.0
2009-12-14 10:20:00,47.51,47.6,47.5,47.57,42500.0,37.1543,37.2247,37.1465,37.2012,42500.0
2009-12-14 10:30:00,47.58,47.59,47.51,47.51,21600.0,37.209,37.2168,37.1543,37.1543,21600.0
2009-12-14 10:40:00,47.51,47.55,47.5,47.55,10100.0,37.1543,37.1856,37.1465,37.1856,10100.0
2009-12-14 10:50:00,47.55,47.63,47.55,47.57,34100.0,37.1856,37.2481,37.1856,37.2012,34100.0
2009-12-14 11:00:00,47.57,47.59,47.53,47.55,26200.0,37.2012,37.2168,37.1699,37.1856,26200.0
2009-12-14 11:10:00,47.56,47.57,47.51,47.51,39200.0,37.1934,37.2012,37.1543,37.1543,39200.0
2009-12-14 11:20:00,47.52,47.61,47.52,47.6,26100.0,37.1621,37.2325,37.1621,37.2247,26100.0
2009-12-14 11:30:00,47.6,47.65,47.6,47.64,19200.0,37.2247,37.2638,37.2247,37.2559,19200.0
2009-12-14 11:40:00,47.64,47.67,47.61,47.61,18400.0,37.2559,37.2794,37.2325,37.2325,18400.0
2009-12-14 11:50:00,47.62,47.62,47.55,47.59,32600.0,37.2403,37.2403,37.1856,37.2168,32600.0
2009-12-14 12:00:00,47.59,47.6,47.57,47.59,11600.0,37.2168,37.2247,37.2012,37.2168,11600.0
2009-12-14 12:10:00,47.6,47.63,47.58,47.61,14400.0,37.2247,37.2481,37.209,37.2325,14400.0
2009-12-14 12:20:00,47.61,47.65,47.61,47.64,13200.0,37.2325,37.2638,37.2325,37.2559,13200.0
2009-12-14 12:30:00,47.64,47.67,47.63,47.67,14900.0,37.2559,37.2794,37.2481,37.2794,14900.0
2009-12-14 12:40:00,47.67,47.72,47.66,47.69,15200.0,37.2794,37.3185,37.2716,37.295,15200.0
2009-12-14 12:50:00,47.69,47.74,47.68,47.74,75700.0,37.295,37.3342,37.2872,37.3342,75700.0
2009-12-14 13:00:00,47.73,47.75,47.71,47.71,16100.0,37.3263,37.342,37.3107,37.3107,16100.0
2009-12-14 13:10:00,47.7,47.71,47.68,47.71,9600.0,37.3029,37.3107,37.2872,37.3107,9600.0
2009-12-14 13:20:00,47.7,47.75,47.7,47.74,12500.0,37.3029,37.342,37.3029,37.3342,12500.0
2009-12-14 13:30:00,47.74,47.75,47.71,47.72,24300.0,37.3342,37.342,37.3107,37.3185,24300.0
2009-12-14 13:40:00,47.73,47.8,47.72,47.79,98100.0,37.3263,37.3811,37.3185,37.3733,98100.0
2009-12-14 13:50:00,47.79,47.86,47.79,47.84,54200.0,37.3733,37.428,37.3733,37.4124,54200.0
2009-12-14 14:00:00,47.85,47.85,47.82,47.83,9800.0,37.4202,37.4202,37.3967,37.4045,9800.0
2009-12-14 14:10:00,47.82,47.83,47.77,47.78,38500.0,37.3967,37.4045,37.3576,37.3654,38500.0
2009-12-14 14:20:00,47.78,47.79,47.72,47.72,13100.0,37.3654,37.3733,37.3185,37.3185,13100.0
2009-12-14 14:30:00,47.72,47.77,47.71,47.76,17300.0,37.3185,37.3576,37.3107,37.3498,17300.0
2009-12-14 14:40:00,47.76,47.78,47.73,47.75,10700.0,37.3498,37.3654,37.3263,37.342,10700.0
2009-12-14 14:50:00,47.75,47.76,47.69,47.73,20700.0,37.342,37.3498,37.295,37.3263,20700.0
2009-12-14 15:00:00,47.74,47.75,47.7,47.75,30200.0,37.3342,37.342,37.3029,37.342,30200.0
2009-12-14 15:10:00,47.74,47.74,47.71,47.71,24400.0,37.3342,37.3342,37.3107,37.3107,24400.0
2009-12-14 15:20:00,47.72,47.72,47.67,47.68,26500.0,37.3185,37.3185,37.2794,37.2872,26500.0
2009-12-14 15:30:00,47.68,47.71,47.66,47.69,111300.0,37.2872,37.3107,37.2716,37.295,111300.0
2009-12-14 15:40:00,47.69,47.72,47.67,47.71,100100.0,37.295,37.3185,37.2794,37.3107,100100.0
2009-12-14 15:50:00,47.72,47.72,47.67,47.69,144700.0,37.3185,37.3185,37.2794,37.295,144700.0
2009-12-15 09:30:00,47.58,47.61,47.44,47.56,71600.0,37.209,37.2325,37.0995,37.1934,71600.0
2009-12-15 09:40:00,47.57,47.62,47.56,47.58,101400.0,37.2012,37.2403,37.1934,37.209,101400.0
2009-12-15 09:50:00,47.58,47.6,47.53,47.56,89400.0,37.209,37.2247,37.1699,37.1934,89400.0
2009-12-15 10:00:00,47.54,47.63,47.54,47.62,42200.0,37.1777,37.2481,37.1777,37.2403,42200.0
2009-12-15 10:10:00,47.63,47.69,47.59,47.62,96500.0,37.2481,37.295,37.2168,37.2403,96500.0
2009-12-15 10:20:00,47.63,47.66,47.61,47.63,66600.0,37.2481,37.2716,37.2325,37.2481,66600.0
2009-12-15 10:30:00,47.61,47.65,47.61,47.65,35300.0,37.2325,37.2638,37.2325,37.2638,35300.0
2009-12-15 10:40:00,47.65,47.71,47.64,47.7,62600.0,37.2638,37.3107,37.2559,37.3029,62600.0
2009-12-15 10:50:00,47.7,47.75,47.69,47.7,32500.0,37.3029,37.342,37.295,37.3029,32500.0
2009-12-15 11:00:00,47.7,47.7,47.65,47.67,38200.0,37.3029,37.3029,37.2638,37.2794,38200.0
2009-12-15 11:10:00,47.67,47.67,47.63,47.63,21300.0,37.2794,37.2794,37.2481,37.2481,21300.0
2009-12-15 11:20:00,47.63,47.64,47.61,47.61,12500.0,37.2481,37.2559,37.2325,37.2325,12500.0
2009-12-15 11:30:00,47.61,47.67,47.59,47.67,13500.0,37.2325,37.2794,37.2168,37.2794,13500.0
2009-12-15 11:40:00,47.66,47.66,47.55,47.57,20900.0,37.2716,37.2716,37.1856,37.2012,20900.0
2009-12-15 11:50:00,47.57,47.6,47.55,47.6,16400.0,37.2012,37.2247,37.1856,37.2247,16400.0
2009-12-15 12:00:00,47.6,47.62,47.59,47.6,16900.0,37.2247,37.2403,37.2168,37.2247,16900.0
2009-12-15 12:10:00,47.61,47.62,47.59,47.59,18400.0,37.2325,37.2403,37.2168,37.2168,18400.0
2009-12-15 12:20:00,47.59,47.6,47.57,47.58,23300.0,37.2168,37.2247,37.2012,37.209,23300.0
2009-12-15 12:30:00,47.58,47.58,47.56,47.57,11600.0,37.209,37.209,37.1934,37.2012,11600.0
2009-12-15 12:40:00,47.57,47.57,47.54,47.56,17900.0,37.2012,37.2012,37.1777,37.1934,17900.0
2009-12-15 12:50:00,47.56,47.59,47.55,47.58,9700.0,37.1934,37.2168,37.1856,37.209,9700.0
2009-12-15 13:00:00,47.57,47.61,47.54,47.6,27100.0,37.2012,37.2325,37.1777,37.2247,27100.0
2009-12-15 13:10:00,47.6,47.61,47.58,47.59,8700.0,37.2247,37.2325,37.209,37.2168,8700.0
2009-12-15 13:20:00,47.59,47.59,47.55,47.55,38200.0,37.2168,37.2168,37.1856,37.1856,38200.0
2009-12-15 13:30:00,47.55,47.55,47.49,47.5,48300.0,37.1856,37.1856,37.1386,37.1465,48300.0
2009-12-15 13:40:00,47.49,47.55,47.48,47.55,16900.0,37.1386,37.1856,37.1308,37.1856,16900.0
2009-12-15 13:50:00,47.55,47.59,47.55,47.56,19900.0,37.1856,37.2168,37.1856,37.1934,19900.0
2009-12-15 14:00:00,47.56,47.57,47.55,47.56,18400.0,37.1934,37.2012,37.1856,37.1934,18400.0
2009-12-15 14:10:00,47.55,47.56,47.53,47.55,12900.0,37.1856,37.1934,37.1699,37.1856,12900.0
2009-12-15 14:20:00,47.55,47.55,47.53,47.54,22300.0,37.1856,37.1856,37.1699,37.1777,22300.0
2009-12-15 14:30:00,47.55,47.57,47.54,47.57,18600.0,37.1856,37.2012,37.1777,37.2012,18600.0
2009-12-15 14:40:00,47.57,47.58,47.56,47.57,30100.0,37.2012,37.209,37.1934,37.2012,30100.0
2009-12-15 14:50:00,47.57,47.57,47.5,47.51,31500.0,37.2012,37.2012,37.1465,37.1543,31500.0
2009-12-15 15:00:00,47.52,47.57,47.51,47.54,53200.0,37.1621,37.2012,37.1543,37.1777,53200.0
2009-12-15 15:10:00,47.55,47.55,47.48,47.48,20000.0,37.1856,37.1856,37.1308,37.1308,20000.0
2009-12-15 15:20:00,47.49,47.49,47.41,47.47,95300.0,37.1386,37.1386,37.0761,37.123,95300.0
2009-12-15 15:30:00,47.46,47.49,47.44,47.46,124000.0,37.1152,37.1386,37.0995,37.1152,124000.0
2009-12-15 15:40:00,47.47,47.49,47.41,47.45,130700.0,37.123,37.1386,37.0761,37.1074,130700.0
2009-12-15 15:50:00,47.45,47.53,47.44,47.48,111900.0,37.1074,37.1699,37.0995,37.1308,111900.0
2009-12-16 09:30:00,47.73,47.73,47.55,47.59,45900.0,37.3263,37.3263,37.1856,37.2168,45900.0
2009-12-16 09:40:00,47.6,47.64,47.55,47.62,32700.0,37.2247,37.2559,37.1856,37.2403,32700.0
2009-12-16 09:50:00,47.62,47.67,47.59,47.59,72100.0,37.2403,37.2794,37.2168,37.2168,72100.0
2009-12-16 10:00:00,47.6,47.64,47.58,47.59,154500.0,37.2247,37.2559,37.209,37.2168,154500.0
2009-12-16 10:10:00,47.6,47.62,47.57,47.58,44800.0,37.2247,37.2403,37.2012,37.209,44800.0
2009-12-16 10:20:00,47.58,47.6,47.56,47.57,30700.0,37.209,37.2247,37.1934,37.2012,30700.0
2009-12-16 10:30:00,47.58,47.71,47.58,47.68,81000.0,37.209,37.3107,37.209,37.2872,81000.0
2009-12-16 10:40:00,47.67,47.69,47.65,47.69,44100.0,37.2794,37.295,37.2638,37.295,44100.0
2009-12-16 10:50:00,47.69,47.71,47.68,47.68,24800.0,37.295,37.3107,37.2872,37.2872,24800.0
2009-12-16 11:00:00,47.69,47.72,47.62,47.63,55500.0,37.295,37.3185,37.2403,37.2481,55500.0
2009-12-16 11:10:00,47.65,47.69,47.65,47.68,16300.0,37.2638,37.295,37.2638,37.2872,16300.0
2009-12-16 11:20:00,47.69,47.74,47.68,47.73,42800.0,37.295,37.3342,37.2872,37.3263,42800.0
2009-12-16 11:30:00,47.73,47.75,47.7,47.71,33000.0,37.3263,37.342,37.3029,37.3107,33000.0
2009-12-16 11:40:00,47.7,47.71,47.67,47.67,10100.0,37.3029,37.3107,37.2794,37.2794,10100.0
2009-12-16 11:50:00,47.68,47.68,47.66,47.68,13100.0,37.2872,37.2872,37.2716,37.2872,13100.0
2009-12-16 12:00:00,47.67,47.69,47.67,47.67,17200.0,37.2794,37.295,37.2794,37.2794,17200.0
2009-12-16 12:10:00,47.69,47.69,47.64,47.64,11100.0,37.295,37.295,37.2559,37.2559,11100.0
2009-12-16 12:20:00,47.64,47.65,47.63,47.65,15600.0,37.2559,37.2638,37.2481,37.2638,15600.0
2009-12-16 12:30:00,47.66,47.67,47.65,47.66,14200.0,37.2716,37.2794,37.2638,37.2716,14200.0
2009-12-16 12:40:00,47.66,47.66,47.62,47.64,12900.0,37.2716,37.2716,37.2403,37.2559,12900.0
2009-12-16 12:50:00,47.64,47.66,47.62,47.65,31000.0,37.2559,37.2716,37.2403,37.2638,31000.0
2009-12-16 13:00:00,47.65,47.69,47.65,47.69,53200.0,37.2638,37.295,37.2638,37.295,53200.0
2009-12-16 13:10:00,47.69,47.73,47.69,47.71,60800.0,37.295,37.3263,37.295,37.3107,60800.0
2009-12-16 13:20:00,47.71,47.77,47.71,47.77,102500.0,37.3107,37.3576,37.3107,37.3576,102500.0
2009-12-16 13:30:00,47.77,47.77,47.75,47.76,18700.0,37.3576,37.3576,37.342,37.3498,18700.0
2009-12-16 13:40:00,47.76,47.76,47.73,47.74,15700.0,37.3498,37.3498,37.3263,37.3342,15700.0
2009-12-16 13:50:00,47.74,47.75,47.7,47.71,16700.0,37.3342,37.342,37.3029,37.3107,16700.0
2009-12-16 14:00:00,47.7,47.7,47.65,47.66,35300.0,37.3029,37.3029,37.2638,37.2716,35300.0
2009-12-16 14:10:00,47.65,47.7,47.63,47.65,215600.0,37.2638,37.3029,37.2481,37.2638,215600.0
2009-12-16 14:20:00,47.65,47.66,47.52,47.6,96800.0,37.2638,37.2716,37.1621,37.2247,96800.0
2009-12-16 14:30:00,47.6,47.61,47.58,47.6,61100.0,37.2247,37.2325,37.209,37.2247,61100.0
2009-12-16 14:40:00,47.6,47.61,47.55,47.55,57800.0,37.2247,37.2325,37.1856,37.1856,57800.0
2009-12-16 14:50:00,47.53,47.56,47.5,47.53,41400.0,37.1699,37.1934,37.1465,37.1699,41400.0
2009-12-16 15:00:00,47.53,47.54,47.47,47.53,33300.0,37.1699,37.1777,37.123,37.1699,33300.0
2009-12-16 15:10:00,47.53,47.59,47.5,47.58,32900.0,37.1699,37.2168,37.1465,37.209,32900.0
2009-12-16 15:20:00,47.59,47.6,47.46,47.47,38900.0,37.2168,37.2247,37.1152,37.123,38900.0
2009-12-16 15:30:00,47.46,47.53,47.46,47.53,87100.0,37.1152,37.1699,37.1152,37.1699,87100.0
2009-12-16 15:40:00,47.53,47.57,47.49,47.56,75000.0,37.1699,37.2012,37.1386,37.1934,75000.0
2009-12-16 15:50:00,47.57,47.57,47.42,47.46,274400.0,37.2012,37.2012,37.0839,37.1152,274400.0
2009-12-17 09:30:00,46.27,46.29,46.01,46.26,206100.0,36.1846,36.2002,35.9812,36.1767,206100.0
2009-12-17 09:40:00,46.25,46.26,46.17,46.2,117200.0,36.1689,36.1767,36.1064,36.1298,117200.0
2009-12-17 09:50:00,46.2,46.21,46.06,46.06,94500.0,36.1298,36.1376,36.0203,36.0203,94500.0
2009-12-17 10:00:00,46.06,46.18,46.05,46.14,137200.0,36.0203,36.1142,36.0125,36.0829,137200.0
2009-12-17 10:10:00,46.15,46.19,46.13,46.16,100000.0,36.0907,36.122,36.0751,36.0985,100000.0
2009-12-17 10:20:00,46.17,46.2,46.14,46.14,48100.0,36.1064,36.1298,36.0829,36.0829,48100.0
2009-12-17 10:30:00,46.15,46.19,46.14,46.16,72800.0,36.0907,36.122,36.0829,36.0985,72800.0
2009-12-17 10:40:00,46.17,46.19,46.14,46.19,50800.0,36.1064,36.122,36.0829,36.122,50800.0
2009-12-17 10:50:00,46.19,46.26,46.18,46.23,135400.0,36.122,36.1767,36.1142,36.1533,135400.0
2009-12-17 11:00:00,46.24,46.27,46.2,46.2,26500.0,36.1611,36.1846,36.1298,36.1298,26500.0
2009-12-17 11:10:00,46.2,46.2,46.13,46.17,41300.0,36.1298,36.1298,36.0751,36.1064,41300.0
2009-12-17 11:20:00,46.18,46.22,46.15,46.16,43600.0,36.1142,36.1455,36.0907,36.0985,43600.0
2009-12-17 11:30:00,46.16,46.16,46.12,46.13,26300.0,36.0985,36.0985,36.0673,36.0751,26300.0
2009-12-17 11:40:00,46.13,46.13,46.07,46.07,29800.0,36.0751,36.0751,36.0282,36.0282,29800.0
2009-12-17 11:50:00,46.07,46.08,46.03,46.05,71000.0,36.0282,36.036,35.9969,36.0125,71000.0
2009-12-17 12:00:00,46.05,46.06,46.01,46.04,139700.0,36.0125,36.0203,35.9812,36.0047,139700.0
2009-12-17 12:10:00,46.05,46.05,46.01,46.02,39800.0,36.0125,36.0125,35.9812,35.9891,39800.0
2009-12-17 12:20:00,46.03,46.04,46.01,46.02,21700.0,35.9969,36.0047,35.9812,35.9891,21700.0
2009-12-17 12:30:00,46.02,46.03,45.97,46.0,31900.0,35.9891,35.9969,35.95,35.9734,31900.0
2009-12-17 12:40:00,46.0,46.0,45.91,45.91,38600.0,35.9734,35.9734,35.903,35.903,38600.0
2009-12-17 12:50:00,45.91,45.96,45.91,45.94,47300.0,35.903,35.9421,35.903,35.9265,47300.0
2009-12-17 13:00:00,45.95,46.02,45.95,46.0,38700.0,35.9343,35.9891,35.9343,35.9734,38700.0
2009-12-17 13:10:00,46.0,46.01,45.97,46.0,52200.0,35.9734,35.9812,35.95,35.9734,52200.0
2009-12-17 13:20:00,45.99,45.99,45.96,45.99,17600.0,35.9656,35.9656,35.9421,35.9656,17600.0
2009-12-17 13:30:00,45.99,46.02,45.98,45.99,31100.0,35.9656,35.9891,35.9578,35.9656,31100.0
2009-12-17 13:40:00,45.99,45.99,45.85,45.86,39200.0,35.9656,35.9656,35.8561,35.8639,39200.0
2009-12-17 13:50:00,45.85,45.96,45.85,45.95,29600.0,35.8561,35.9421,35.8561,35.9343,29600.0
2009-12-17 14:00:00,45.95,45.97,45.85,45.85,156500.0,35.9343,35.95,35.8561,35.8561,156500.0
2009-12-17 14:10:00,45.86,45.87,45.85,45.86,135500.0,35.8639,35.8718,35.8561,35.8639,135500.0
2009-12-17 14:20:00,45.86,45.86,45.84,45.84,18700.0,35.8639,35.8639,35.8483,35.8483,18700.0
2009-12-17 14:30:00,45.85,45.94,45.84,45.94,20100.0,35.8561,35.9265,35.8483,35.9265,20100.0
2009-12-17 14:40:00,45.94,45.97,45.92,45.93,46700.0,35.9265,35.95,35.9109,35.9187,46700.0
2009-12-17 14:50:00,45.94,45.96,45.92,45.96,39300.0,35.9265,35.9421,35.9109,35.9421,39300.0
2009-12-17 15:00:00,45.96,46.01,45.94,45.98,22000.0,35.9421,35.9812,35.9265,35.9578,22000.0
2009-12-17 15:10:00,45.99,45.99,45.89,45.9,30900.0,35.9656,35.9656,35.8874,35.8952,30900.0
2009-12-17 15:20:00,45.91,45.92,45.88,45.91,21300.0,35.903,35.9109,35.8796,35.903,21300.0
2009-12-17 15:30:00,45.91,45.95,45.89,45.95,48600.0,35.903,35.9343,35.8874,35.9343,48600.0
2009-12-17 15:40:00,45.95,46.0,45.92,45.96,96900.0,35.9343,35.9734,35.9109,35.9421,96900.0
2009-12-17 15:50:00,45.97,45.99,45.77,45.79,444600.0,35.95,35.9656,35.7936,35.8092,444600.0
2009-12-18 09:30:00,46.16,46.46,46.12,46.25,133100.0,36.0985,36.3332,36.0673,36.1689,133100.0
2009-12-18 09:40:00,46.25,46.37,46.23,46.35,27800.0,36.1689,36.2628,36.1533,36.2471,27800.0
2009-12-18 09:50:00,46.35,46.35,46.24,46.26,45700.0,36.2471,36.2471,36.1611,36.1767,45700.0
2009-12-18 10:00:00,46.26,46.28,46.2,46.23,75800.0,36.1767,36.1924,36.1298,36.1533,75800.0
2009-12-18 10:10:00,46.23,46.26,46.22,46.24,20700.0,36.1533,36.1767,36.1455,36.1611,20700.0
2009-12-18 10:20:00,46.23,46.24,46.16,46.21,28400.0,36.1533,36.1611,36.0985,36.1376,28400.0
2009-12-18 10:30:00,46.21,46.21,46.16,46.19,20800.0,36.1376,36.1376,36.0985,36.122,20800.0
2009-12-18 10:40:00,46.19,46.22,46.18,46.2,67900.0,36.122,36.1455,36.1142,36.1298,67900.0
2009-12-18 10:50:00,46.2,46.22,46.14,46.2,131300.0,36.1298,36.1455,36.0829,36.1298,131300.0
2009-12-18 11:00:00,46.2,46.2,46.12,46.12,71000.0,36.1298,36.1298,36.0673,36.0673,71000.0
2009-12-18 11:10:00,46.14,46.15,45.99,46.04,51800.0,36.0829,36.0907,35.9656,36.0047,51800.0
2009-12-18 11:20:00,46.04,46.05,46.03,46.04,13900.0,36.0047,36.0125,35.9969,36.0047,13900.0
2009-12-18 11:30:00,46.04,46.04,45.99,46.0,9700.0,36.0047,36.0047,35.9656,35.9734,9700.0
2009-12-18 11:40:00,46.0,46.0,45.94,45.96,16100.0,35.9734,35.9734,35.9265,35.9421,16100.0
2009-12-18 11:50:00,45.97,46.02,45.97,46.02,26900.0,35.95,35.9891,35.95,35.9891,26900.0
2009-12-18 12:00:00,46.02,46.03,46.0,46.02,10800.0,35.9891,35.9969,35.9734,35.9891,10800.0
2009-12-18 12:10:00,46.04,46.13,46.04,46.13,16500.0,36.0047,36.0751,36.0047,36.0751,16500.0
2009-12-18 12:20:00,46.12,46.15,46.12,46.13,6400.0,36.0673,36.0907,36.0673,36.0751,6400.0
2009-12-18 12:30:00,46.14,46.14,46.12,46.13,5000.0,36.0829,36.0829,36.0673,36.0751,5000.0
2009-12-18 12:40:00,46.13,46.13,46.05,46.07,120800.0,36.0751,36.0751,36.0125,36.0282,120800.0
2009-12-18 12:50:00,46.07,46.08,45.99,46.0,165600.0,36.0282,36.036,35.9656,35.9734,165600.0
2009-12-18 13:00:00,46.0,46.01,45.98,46.01,6600.0,35.9734,35.9812,35.9578,35.9812,6600.0
2009-12-18 13:10:00,46.01,46.08,46.01,46.07,33700.0,35.9812,36.036,35.9812,36.0282,33700.0
2009-12-18 13:20:00,46.08,46.18,46.06,46.18,17900.0,36.036,36.1142,36.0203,36.1142,17900.0
2009-12-18 13:30:00,46.17,46.18,46.13,46.15,19200.0,36.1064,36.1142,36.0751,36.0907,19200.0
2009-12-18 13:40:00,46.16,46.17,46.14,46.14,7600.0,36.0985,36.1064,36.0829,36.0829,7600.0
2009-12-18 13:50:00,46.14,46.15,46.04,46.06,22300.0,36.0829,36.0907,36.0047,36.0203,22300.0
2009-12-18 14:00:00,46.06,46.11,46.06,46.08,37400.0,36.0203,36.0594,36.0203,36.036,37400.0
2009-12-18 14:10:00,46.08,46.08,46.01,46.01,101700.0,36.036,36.036,35.9812,35.9812,101700.0
2009-12-18 14:20:00,46.01,46.02,45.99,46.0,77800.0,35.9812,35.9891,35.9656,35.9734,77800.0
2009-12-18 14:30:00,45.99,46.0,45.97,46.0,17600.0,35.9656,35.9734,35.95,35.9734,17600.0
2009-12-18 14:40:00,46.0,46.01,45.98,46.0,89100.0,35.9734,35.9812,35.9578,35.9734,89100.0
2009-12-18 14:50:00,46.0,46.0,45.99,46.0,17200.0,35.9734,35.9734,35.9656,35.9734,17200.0
2009-12-18 15:00:00,45.99,46.0,45.94,45.94,80800.0,35.9656,35.9734,35.9265,35.9265,80800.0
2009-12-18 15:10:00,45.94,45.95,45.87,45.88,243700.0,35.9265,35.9343,35.8718,35.8796,243700.0
2009-12-18 15:20:00,45.87,45.87,45.83,45.83,307900.0,35.8718,35.8718,35.8405,35.8405,307900.0
2009-12-18 15:30:00,45.83,45.84,45.82,45.83,234000.0,35.8405,35.8483,35.8327,35.8405,234000.0
2009-12-18 15:40:00,45.82,45.85,45.79,45.85,284100.0,35.8327,35.8561,35.8092,35.8561,284100.0
2009-12-18 15:50:00,45.85,45.96,45.85,45.95,467800.0,35.8561,35.9421,35.8561,35.9343,467800.0
2009-12-21 09:30:00,46.01,46.48,45.8,46.34,160100.0,35.9812,36.3488,35.817,36.2393,160100.0
2009-12-21 09:40:00,46.33,46.33,46.22,46.22,69900.0,36.2315,36.2315,36.1455,36.1455,69900.0
2009-12-21 09:50:00,46.22,46.28,46.21,46.26,34600.0,36.1455,36.1924,36.1376,36.1767,34600.0
2009-12-21 10:00:00,46.26,46.37,46.26,46.35,91600.0,36.1767,36.2628,36.1767,36.2471,91600.0
2009-12-21 10:10:00,46.37,46.41,46.34,46.35,84300.0,36.2628,36.2941,36.2393,36.2471,84300.0
2009-12-21 10:20:00,46.35,46.36,46.34,46.34,52500.0,36.2471,36.2549,36.2393,36.2393,52500.0
2009-12-21 10:30:00,46.34,46.39,46.34,46.38,24100.0,36.2393,36.2784,36.2393,36.2706,24100.0
2009-12-21 10:40:00,46.38,46.41,46.36,46.36,98900.0,36.2706,36.2941,36.2549,36.2549,98900.0
2009-12-21 10:50:00,46.36,46.36,46.33,46.33,23300.0,36.2549,36.2549,36.2315,36.2315,23300.0
2009-12-21 11:00:00,46.33,46.33,46.28,46.29,39800.0,36.2315,36.2315,36.1924,36.2002,39800.0
2009-12-21 11:10:00,46.29,46.31,46.27,46.3,18900.0,36.2002,36.2158,36.1846,36.208,18900.0
2009-12-21 11:20:00,46.3,46.31,46.29,46.29,21800.0,36.208,36.2158,36.2002,36.2002,21800.0
2009-12-21 11:30:00,46.28,46.31,46.26,46.29,101800.0,36.1924,36.2158,36.1767,36.2002,101800.0
2009-12-21 11:40:00,46.29,46.29,46.26,46.29,34500.0,36.2002,36.2002,36.1767,36.2002,34500.0
2009-12-21 11:50:00,46.29,46.29,46.26,46.26,33300.0,36.2002,36.2002,36.1767,36.1767,33300.0
2009-12-21 12:00:00,46.26,46.35,46.25,46.33,61000.0,36.1767,36.2471,36.1689,36.2315,61000.0
2009-12-21 12:10:00,46.33,46.33,46.28,46.29,89800.0,36.2315,36.2315,36.1924,36.2002,89800.0
2009-12-21 12:20:00,46.29,46.3,46.25,46.25,64300.0,36.2002,36.208,36.1689,36.1689,64300.0
2009-12-21 12:30:00,46.25,46.26,46.22,46.22,29300.0,36.1689,36.1767,36.1455,36.1455,29300.0
2009-12-21 12:40:00,46.21,46.23,46.17,46.17,59500.0,36.1376,36.1533,36.1064,36.1064,59500.0
2009-12-21 12:50:00,46.18,46.2,46.17,46.19,35900.0,36.1142,36.1298,36.1064,36.122,35900.0
2009-12-21 13:00:00,46.18,46.19,46.17,46.18,19600.0,36.1142,36.122,36.1064,36.1142,19600.0
2009-12-21 13:10:00,46.18,46.19,46.11,46.11,24000.0,36.1142,36.122,36.0594,36.0594,24000.0
2009-12-21 13:20:00,46.11,46.14,46.11,46.14,15300.0,36.0594,36.0829,36.0594,36.0829,15300.0
2009-12-21 13:30:00,46.13,46.13,46.1,46.1,28500.0,36.0751,36.0751,36.0516,36.0516,28500.0
2009-12-21 13:40:00,46.1,46.1,46.04,46.08,88100.0,36.0516,36.0516,36.0047,36.036,88100.0
2009-12-21 13:50:00,46.08,46.11,46.05,46.1,64100.0,36.036,36.0594,36.0125,36.0516,64100.0
2009-12-21 14:00:00,46.1,46.1,46.06,46.08,65900.0,36.0516,36.0516,36.0203,36.036,65900.0
2009-12-21 14:10:00,46.07,46.14,46.07,46.11,43600.0,36.0282,36.0829,36.0282,36.0594,43600.0
2009-12-21 14:20:00,46.12,46.15,46.12,46.15,19600.0,36.0673,36.0907,36.0673,36.0907,19600.0
2009-12-21 14:30:00,46.15,46.17,46.14,46.16,19700.0,36.0907,36.1064,36.0829,36.0985,19700.0
2009-12-21 14:40:00,46.16,46.16,46.14,46.16,18300.0,36.0985,36.0985,36.0829,36.0985,18300.0
2009-12-21 14:50:00,46.16,46.2,46.16,46.19,25200.0,36.0985,36.1298,36.0985,36.122,25200.0
2009-12-21 15:00:00,46.2,46.21,46.19,46.2,19500.0,36.1298,36.1376,36.122,36.1298,19500.0
2009-12-21 15:10:00,46.21,46.21,46.14,46.14,46600.0,36.1376,36.1376,36.0829,36.0829,46600.0
2009-12-21 15:20:00,46.15,46.19,46.14,46.19,30600.0,36.0907,36.122,36.0829,36.122,30600.0
2009-12-21 15:30:00,46.19,46.23,46.17,46.21,65600.0,36.122,36.1533,36.1064,36.1376,65600.0
2009-12-21 15:40:00,46.21,46.21,46.14,46.15,103500.0,36.1376,36.1376,36.0829,36.0907,103500.0
2009-12-21 15:50:00,46.16,46.21,46.09,46.1,203100.0,36.0985,36.1376,36.0438,36.0516,203100.0
2009-12-22 09:30:00,46.41,46.44,46.02,46.43,47000.0,36.3838,36.4073,36.0781,36.3995,47000.0
2009-12-22 09:40:00,46.44,46.45,46.33,46.35,32000.0,36.4073,36.4152,36.3211,36.3368,32000.0
2009-12-22 09:50:00,46.35,46.4,46.3,46.31,42400.0,36.3368,36.376,36.2976,36.3054,42400.0
2009-12-22 10:00:00,46.32,46.39,46.29,46.39,72900.0,36.3132,36.3681,36.2897,36.3681,72900.0
2009-12-22 10:10:00,46.4,46.41,46.37,46.37,28400.0,36.376,36.3838,36.3524,36.3524,28400.0
2009-12-22 10:20:00,46.37,46.44,46.37,46.37,54100.0,36.3524,36.4073,36.3524,36.3524,54100.0
2009-12-22 10:30:00,46.37,46.38,46.33,46.37,76400.0,36.3524,36.3603,36.3211,36.3524,76400.0
2009-12-22 10:40:00,46.37,46.37,46.24,46.24,51300.0,36.3524,36.3524,36.2505,36.2505,51300.0
2009-12-22 10:50:00,46.25,46.26,46.24,46.25,44800.0,36.2584,36.2662,36.2505,36.2584,44800.0
2009-12-22 11:00:00,46.25,46.25,46.17,46.19,46900.0,36.2584,36.2584,36.1957,36.2113,46900.0
2009-12-22 11:10:00,46.18,46.21,46.18,46.2,54100.0,36.2035,36.227,36.2035,36.2192,54100.0
2009-12-22 11:20:00,46.21,46.22,46.13,46.14,36200.0,36.227,36.2349,36.1643,36.1721,36200.0
2009-12-22 11:30:00,46.13,46.13,46.08,46.1,42400.0,36.1643,36.1643,36.1251,36.1408,42400.0
2009-12-22 11:40:00,46.1,46.11,46.08,46.1,39500.0,36.1408,36.1486,36.1251,36.1408,39500.0
2009-12-22 11:50:00,46.09,46.1,46.06,46.06,100300.0,36.1329,36.1408,36.1094,36.1094,100300.0
2009-12-22 12:00:00,46.06,46.17,46.06,46.17,124600.0,36.1094,36.1957,36.1094,36.1957,124600.0
2009-12-22 12:10:00,46.17,46.18,46.14,46.14,51800.0,36.1957,36.2035,36.1721,36.1721,51800.0
2009-12-22 12:20:00,46.14,46.14,46.11,46.13,79000.0,36.1721,36.1721,36.1486,36.1643,79000.0
2009-12-22 12:30:00,46.13,46.13,46.1,46.11,109200.0,36.1643,36.1643,36.1408,36.1486,109200.0
2009-12-22 12:40:00,46.11,46.12,46.08,46.12,95300.0,36.1486,36.1565,36.1251,36.1565,95300.0
2009-12-22 12:50:00,46.12,46.16,46.12,46.15,88200.0,36.1565,36.1878,36.1565,36.18,88200.0
2009-12-22 13:00:00,46.15,46.18,46.13,46.18,137400.0,36.18,36.2035,36.1643,36.2035,137400.0
2009-12-22 13:10:00,46.18,46.22,46.17,46.19,58300.0,36.2035,36.2349,36.1957,36.2113,58300.0
2009-12-22 13:20:00,46.18,46.18,46.15,46.17,120500.0,36.2035,36.2035,36.18,36.1957,120500.0
2009-12-22 13:30:00,46.17,46.17,46.13,46.16,72800.0,36.1957,36.1957,36.1643,36.1878,72800.0
2009-12-22 13:40:00,46.15,46.16,46.1,46.11,82700.0,36.18,36.1878,36.1408,36.1486,82700.0
2009-12-22 13:50:00,46.11,46.18,46.1,46.18,171500.0,36.1486,36.2035,36.1408,36.2035,171500.0
2009-12-22 14:00:00,46.17,46.19,46.15,46.19,65500.0,36.1957,36.2113,36.18,36.2113,65500.0
2009-12-22 14:10:00,46.19,46.24,46.18,46.22,49500.0,36.2113,36.2505,36.2035,36.2349,49500.0
2009-12-22 14:20:00,46.21,46.23,46.18,46.19,69200.0,36.227,36.2427,36.2035,36.2113,69200.0
2009-12-22 14:30:00,46.18,46.22,46.17,46.21,69300.0,36.2035,36.2349,36.1957,36.227,69300.0
2009-12-22 14:40:00,46.2,46.21,46.18,46.19,48800.0,36.2192,36.227,36.2035,36.2113,48800.0
2009-12-22 14:50:00,46.19,46.22,46.18,46.21,71800.0,36.2113,36.2349,36.2035,36.227,71800.0
2009-12-22 15:00:00,46.22,46.22,46.19,46.19,70400.0,36.2349,36.2349,36.2113,36.2113,70400.0
2009-12-22 15:10:00,46.19,46.2,46.16,46.2,99400.0,36.2113,36.2192,36.1878,36.2192,99400.0
2009-12-22 15:20:00,46.2,46.22,46.16,46.17,76500.0,36.2192,36.2349,36.1878,36.1957,76500.0
2009-12-22 15:30:00,46.16,46.2,46.15,46.17,135500.0,36.1878,36.2192,36.18,36.1957,135500.0
2009-12-22 15:40:00,46.17,46.2,46.14,46.19,134800.0,36.1957,36.2192,36.1721,36.2113,134800.0
2009-12-22 15:50:00,46.19,46.23,46.17,46.22,184600.0,36.2113,36.2427,36.1957,36.2349,184600.0
2009-12-23 09:30:00,46.45,46.49,46.3,46.48,103300.0,36.4152,36.4465,36.2976,36.4387,103300.0
2009-12-23 09:40:00,46.48,46.48,46.35,46.37,65300.0,36.4387,36.4387,36.3368,36.3524,65300.0
2009-12-23 09:50:00,46.36,46.36,46.33,46.35,62300.0,36.3446,36.3446,36.3211,36.3368,62300.0
2009-12-23 10:00:00,46.34,46.34,46.22,46.22,125200.0,36.3289,36.3289,36.2349,36.2349,125200.0
2009-12-23 10:10:00,46.21,46.27,46.19,46.23,118100.0,36.227,36.2741,36.2113,36.2427,118100.0
2009-12-23 10:20:00,46.24,46.24,46.15,46.17,63500.0,36.2505,36.2505,36.18,36.1957,63500.0
2009-12-23 10:30:00,46.18,46.27,46.18,46.26,80400.0,36.2035,36.2741,36.2035,36.2662,80400.0
2009-12-23 10:40:00,46.26,46.37,46.26,46.35,136300.0,36.2662,36.3524,36.2662,36.3368,136300.0
2009-12-23 10:50:00,46.35,46.35,46.32,46.33,41200.0,36.3368,36.3368,36.3132,36.3211,41200.0
2009-12-23 11:00:00,46.33,46.35,46.32,46.35,40400.0,36.3211,36.3368,36.3132,36.3368,40400.0
2009-12-23 11:10:00,46.35,46.37,46.32,46.36,23800.0,36.3368,36.3524,36.3132,36.3446,23800.0
2009-12-23 11:20:00,46.36,46.38,46.35,46.37,29000.0,36.3446,36.3603,36.3368,36.3524,29000.0
2009-12-23 11:30:00,46.36,46.38,46.33,46.37,88800.0,36.3446,36.3603,36.3211,36.3524,88800.0
2009-12-23 11:40:00,46.38,46.42,46.37,46.37,59400.0,36.3603,36.3916,36.3524,36.3524,59400.0
2009-12-23 11:50:00,46.38,46.45,46.37,46.42,62100.0,36.3603,36.4152,36.3524,36.3916,62100.0
2009-12-23 12:00:00,46.42,46.42,46.39,46.4,28500.0,36.3916,36.3916,36.3681,36.376,28500.0
2009-12-23 12:10:00,46.41,46.42,46.4,46.42,10900.0,36.3838,36.3916,36.376,36.3916,10900.0
2009-12-23 12:20:00,46.42,46.43,46.42,46.42,3000.0,36.3916,36.3995,36.3916,36.3916,3000.0
2009-12-23 12:30:00,46.42,46.44,46.42,46.42,10900.0,36.3916,36.4073,36.3916,36.3916,10900.0
2009-12-23 12:40:00,46.42,46.43,46.42,46.43,20500.0,36.3916,36.3995,36.3916,36.3995,20500.0
2009-12-23 12:50:00,46.43,46.46,46.43,46.45,46300.0,36.3995,36.423,36.3995,36.4152,46300.0
2009-12-23 13:00:00,46.46,46.47,46.45,46.45,52500.0,36.423,36.4308,36.4152,36.4152,52500.0
2009-12-23 13:10:00,46.45,46.51,46.45,46.51,113700.0,36.4152,36.4622,36.4152,36.4622,113700.0
2009-12-23 13:20:00,46.51,46.52,46.51,46.52,15900.0,36.4622,36.47,36.4622,36.47,15900.0
2009-12-23 13:30:00,46.51,46.53,46.5,46.51,34900.0,36.4622,36.4779,36.4544,36.4622,34900.0
2009-12-23 13:40:00,46.51,46.56,46.5,46.56,27500.0,36.4622,36.5014,36.4544,36.5014,27500.0
2009-12-23 13:50:00,46.56,46.58,46.55,46.57,6000.0,36.5014,36.5171,36.4936,36.5092,6000.0
2009-12-23 14:00:00,46.58,46.59,46.58,46.58,10100.0,36.5171,36.5249,36.5171,36.5171,10100.0
2009-12-23 14:10:00,46.58,46.6,46.57,46.58,21700.0,36.5171,36.5328,36.5092,36.5171,21700.0
2009-12-23 14:20:00,46.59,46.59,46.54,46.57,24100.0,36.5249,36.5249,36.4857,36.5092,24100.0
2009-12-23 14:30:00,46.57,46.6,46.55,46.58,13700.0,36.5092,36.5328,36.4936,36.5171,13700.0
2009-12-23 14:40:00,46.58,46.59,46.57,46.58,10900.0,36.5171,36.5249,36.5092,36.5171,10900.0
2009-12-23 14:50:00,46.58,46.59,46.54,46.55,89900.0,36.5171,36.5249,36.4857,36.4936,89900.0
2009-12-23 15:00:00,46.55,46.6,46.52,46.52,60000.0,36.4936,36.5328,36.47,36.47,60000.0
2009-12-23 15:10:00,46.53,46.56,46.52,46.54,45000.0,36.4779,36.5014,36.47,36.4857,45000.0
2009-12-23 15:20:00,46.54,46.55,46.48,46.49,77100.0,36.4857,36.4936,36.4387,36.4465,77100.0
2009-12-23 15:30:00,46.48,46.49,46.45,46.49,100000.0,36.4387,36.4465,36.4152,36.4465,100000.0
2009-12-23 15:40:00,46.49,46.56,46.48,46.55,105600.0,36.4465,36.5014,36.4387,36.4936,105600.0
2009-12-23 15:50:00,46.55,46.57,46.49,46.51,98400.0,36.4936,36.5092,36.4465,36.4622,98400.0
2009-12-24 09:30:00,46.81,47.23,46.81,47.2,46000.0,36.6974,37.0267,36.6974,37.0031,46000.0
2009-12-24 09:40:00,47.21,47.25,47.18,47.22,35200.0,37.011,37.0423,36.9875,37.0188,35200.0
2009-12-24 09:50:00,47.22,47.31,47.22,47.3,47200.0,37.0188,37.0894,37.0188,37.0815,47200.0
2009-12-24 10:00:00,47.29,47.39,47.29,47.35,41000.0,37.0737,37.1521,37.0737,37.1207,41000.0
2009-12-24 10:10:00,47.37,47.38,47.31,47.38,37800.0,37.1364,37.1443,37.0894,37.1443,37800.0
2009-12-24 10:20:00,47.37,47.39,47.3,47.3,32200.0,37.1364,37.1521,37.0815,37.0815,32200.0
2009-12-24 10:30:00,47.3,47.31,47.22,47.24,110200.0,37.0815,37.0894,37.0188,37.0345,110200.0
2009-12-24 10:40:00,47.24,47.24,47.19,47.19,40500.0,37.0345,37.0345,36.9953,36.9953,40500.0
2009-12-24 10:50:00,47.2,47.2,47.14,47.17,41700.0,37.0031,37.0031,36.9561,36.9796,41700.0
2009-12-24 11:00:00,47.17,47.18,47.13,47.14,23100.0,36.9796,36.9875,36.9483,36.9561,23100.0
2009-12-24 11:10:00,47.14,47.17,47.12,47.16,19300.0,36.9561,36.9796,36.9404,36.9718,19300.0
2009-12-24 11:20:00,47.16,47.17,47.12,47.14,16200.0,36.9718,36.9796,36.9404,36.9561,16200.0
2009-12-24 11:30:00,47.14,47.19,47.13,47.19,19600.0,36.9561,36.9953,36.9483,36.9953,19600.0
2009-12-24 11:40:00,47.2,47.21,47.2,47.21,47500.0,37.0031,37.011,37.0031,37.011,47500.0
2009-12-24 11:50:00,47.2,47.22,47.2,47.22,21000.0,37.0031,37.0188,37.0031,37.0188,21000.0
2009-12-24 12:00:00,47.22,47.22,47.21,47.22,5400.0,37.0188,37.0188,37.011,37.0188,5400.0
2009-12-24 12:10:00,47.22,47.24,47.22,47.23,22400.0,37.0188,37.0345,37.0188,37.0267,22400.0
2009-12-24 12:20:00,47.24,47.25,47.19,47.19,65100.0,37.0345,37.0423,36.9953,36.9953,65100.0
2009-12-24 12:30:00,47.2,47.22,47.19,47.22,20600.0,37.0031,37.0188,36.9953,37.0188,20600.0
2009-12-24 12:40:00,47.22,47.28,47.2,47.27,61800.0,37.0188,37.0659,37.0031,37.058,61800.0
2009-12-24 12:50:00,47.27,47.33,47.12,47.3,83900.0,37.058,37.1051,36.9404,37.0815,83900.0
2009-12-28 09:30:00,47.62,47.78,47.49,47.52,75000.0,37.3324,37.4578,37.2305,37.254,75000.0
2009-12-28 09:40:00,47.54,47.57,47.52,47.54,15400.0,37.2697,37.2932,37.254,37.2697,15400.0
2009-12-28 09:50:00,47.54,47.54,47.49,47.49,25000.0,37.2697,37.2697,37.2305,37.2305,25000.0
2009-12-28 10:00:00,47.49,47.52,47.48,47.52,18100.0,37.2305,37.254,37.2226,37.254,18100.0
2009-12-28 10:10:00,47.52,47.55,47.47,47.49,70200.0,37.254,37.2775,37.2148,37.2305,70200.0
2009-12-28 10:20:00,47.5,47.5,47.44,47.48,44400.0,37.2383,37.2383,37.1913,37.2226,44400.0
2009-12-28 10:30:00,47.48,47.54,47.43,47.43,64900.0,37.2226,37.2697,37.1834,37.1834,64900.0
2009-12-28 10:40:00,47.42,47.45,47.42,47.42,23200.0,37.1756,37.1991,37.1756,37.1756,23200.0
2009-12-28 10:50:00,47.43,47.45,47.42,47.42,21200.0,37.1834,37.1991,37.1756,37.1756,21200.0
2009-12-28 11:00:00,47.42,47.45,47.41,47.44,23700.0,37.1756,37.1991,37.1678,37.1913,23700.0
2009-12-28 11:10:00,47.43,47.43,47.41,47.42,14500.0,37.1834,37.1834,37.1678,37.1756,14500.0
2009-12-28 11:20:00,47.42,47.43,47.41,47.42,12200.0,37.1756,37.1834,37.1678,37.1756,12200.0
2009-12-28 11:30:00,47.42,47.45,47.42,47.42,20100.0,37.1756,37.1991,37.1756,37.1756,20100.0
2009-12-28 11:40:00,47.42,47.44,47.41,47.43,11600.0,37.1756,37.1913,37.1678,37.1834,11600.0
2009-12-28 11:50:00,47.43,47.44,47.41,47.42,14800.0,37.1834,37.1913,37.1678,37.1756,14800.0
2009-12-28 12:00:00,47.42,47.42,47.38,47.39,47900.0,37.1756,37.1756,37.1443,37.1521,47900.0
2009-12-28 12:10:00,47.4,47.4,47.36,47.38,35100.0,37.1599,37.1599,37.1286,37.1443,35100.0
2009-12-28 12:20:00,47.38,47.39,47.38,47.39,5100.0,37.1443,37.1521,37.1443,37.1521,5100.0
2009-12-28 12:30:00,47.39,47.4,47.38,47.38,9300.0,37.1521,37.1599,37.1443,37.1443,9300.0
2009-12-28 12:40:00,47.38,47.39,47.38,47.39,6800.0,37.1443,37.1521,37.1443,37.1521,6800.0
2009-12-28 12:50:00,47.39,47.4,47.38,47.4,12600.0,37.1521,37.1599,37.1443,37.1599,12600.0
2009-12-28 13:00:00,47.4,47.41,47.4,47.41,9800.0,37.1599,37.1678,37.1599,37.1678,9800.0
2009-12-28 13:10:00,47.42,47.42,47.41,47.42,8800.0,37.1756,37.1756,37.1678,37.1756,8800.0
2009-12-28 13:20:00,47.41,47.42,47.38,47.39,27300.0,37.1678,37.1756,37.1443,37.1521,27300.0
2009-12-28 13:30:00,47.38,47.4,47.37,47.38,5800.0,37.1443,37.1599,37.1364,37.1443,5800.0
2009-12-28 13:40:00,47.38,47.38,47.36,47.36,4900.0,37.1443,37.1443,37.1286,37.1286,4900.0
2009-12-28 13:50:00,47.37,47.44,47.37,47.41,170000.0,37.1364,37.1913,37.1364,37.1678,170000.0
2009-12-28 14:00:00,47.4,47.44,47.36,47.36,17400.0,37.1599,37.1913,37.1286,37.1286,17400.0
2009-12-28 14:10:00,47.37,47.37,47.31,47.33,30700.0,37.1364,37.1364,37.0894,37.1051,30700.0
2009-12-28 14:20:00,47.33,47.34,47.32,47.33,28600.0,37.1051,37.1129,37.0972,37.1051,28600.0
2009-12-28 14:30:00,47.33,47.37,47.33,47.35,42800.0,37.1051,37.1364,37.1051,37.1207,42800.0
2009-12-28 14:40:00,47.36,47.46,47.35,47.4,129900.0,37.1286,37.207,37.1207,37.1599,129900.0
2009-12-28 14:50:00,47.39,47.41,47.37,47.39,52700.0,37.1521,37.1678,37.1364,37.1521,52700.0
2009-12-28 15:00:00,47.39,47.39,47.36,47.38,64000.0,37.1521,37.1521,37.1286,37.1443,64000.0
2009-12-28 15:10:00,47.38,47.42,47.37,47.4,79100.0,37.1443,37.1756,37.1364,37.1599,79100.0
2009-12-28 15:20:00,47.4,47.42,47.38,47.4,106300.0,37.1599,37.1756,37.1443,37.1599,106300.0
2009-12-28 15:30:00,47.4,47.44,47.4,47.42,55500.0,37.1599,37.1913,37.1599,37.1756,55500.0
2009-12-28 15:40:00,47.42,47.5,47.42,47.47,70800.0,37.1756,37.2383,37.1756,37.2148,70800.0
2009-12-28 15:50:00,47.48,47.53,47.42,47.52,110200.0,37.2226,37.2618,37.1756,37.254,110200.0
2009-12-29 09:30:00,47.48,47.59,47.37,47.48,85300.0,37.2226,37.3089,37.1364,37.2226,85300.0
2009-12-29 09:40:00,47.48,47.48,47.37,47.42,48300.0,37.2226,37.2226,37.1364,37.1756,48300.0
2009-12-29 09:50:00,47.42,47.43,47.39,47.41,10800.0,37.1756,37.1834,37.1521,37.1678,10800.0
2009-12-29 10:00:00,47.42,47.42,47.31,47.35,74500.0,37.1756,37.1756,37.0894,37.1207,74500.0
2009-12-29 10:10:00,47.35,47.41,47.35,47.41,22100.0,37.1207,37.1678,37.1207,37.1678,22100.0
2009-12-29 10:20:00,47.41,47.44,47.41,47.42,16300.0,37.1678,37.1913,37.1678,37.1756,16300.0
2009-12-29 10:30:00,47.43,47.48,47.42,47.45,25200.0,37.1834,37.2226,37.1756,37.1991,25200.0
2009-12-29 10:40:00,47.46,47.46,47.43,47.44,14800.0,37.207,37.207,37.1834,37.1913,14800.0
2009-12-29 10:50:00,47.43,47.45,47.4,47.4,35700.0,37.1834,37.1991,37.1599,37.1599,35700.0
2009-12-29 11:00:00,47.4,47.42,47.38,47.39,17500.0,37.1599,37.1756,37.1443,37.1521,17500.0
2009-12-29 11:10:00,47.39,47.39,47.33,47.34,64100.0,37.1521,37.1521,37.1051,37.1129,64100.0
2009-12-29 11:20:00,47.34,47.36,47.33,47.33,15100.0,37.1129,37.1286,37.1051,37.1051,15100.0
2009-12-29 11:30:00,47.33,47.36,47.3,47.36,41100.0,37.1051,37.1286,37.0815,37.1286,41100.0
2009-12-29 11:40:00,47.35,47.36,47.34,47.35,9700.0,37.1207,37.1286,37.1129,37.1207,9700.0
2009-12-29 11:50:00,47.35,47.37,47.35,47.35,10300.0,37.1207,37.1364,37.1207,37.1207,10300.0
2009-12-29 12:00:00,47.36,47.36,47.35,47.36,5800.0,37.1286,37.1286,37.1207,37.1286,5800.0
2009-12-29 12:10:00,47.36,47.36,47.35,47.36,4500.0,37.1286,37.1286,37.1207,37.1286,4500.0
2009-12-29 12:20:00,47.35,47.36,47.33,47.34,16300.0,37.1207,37.1286,37.1051,37.1129,16300.0
2009-12-29 12:30:00,47.33,47.35,47.33,47.35,1400.0,37.1051,37.1207,37.1051,37.1207,1400.0
2009-12-29 12:40:00,47.35,47.39,47.35,47.39,8600.0,37.1207,37.1521,37.1207,37.1521,8600.0
2009-12-29 12:50:00,47.39,47.4,47.37,47.37,7300.0,37.1521,37.1599,37.1364,37.1364,7300.0
2009-12-29 13:00:00,47.36,47.37,47.36,47.37,10900.0,37.1286,37.1364,37.1286,37.1364,10900.0
2009-12-29 13:10:00,47.36,47.36,47.35,47.35,10000.0,37.1286,37.1286,37.1207,37.1207,10000.0
2009-12-29 13:20:00,47.35,47.36,47.35,47.35,6200.0,37.1207,37.1286,37.1207,37.1207,6200.0
2009-12-29 13:30:00,47.34,47.36,47.33,47.36,24900.0,37.1129,37.1286,37.1051,37.1286,24900.0
2009-12-29 13:40:00,47.36,47.37,47.34,47.37,12400.0,37.1286,37.1364,37.1129,37.1364,12400.0
2009-12-29 13:50:00,47.36,47.39,47.36,47.38,16000.0,37.1286,37.1521,37.1286,37.1443,16000.0
2009-12-29 14:00:00,47.39,47.4,47.36,47.37,33900.0,37.1521,37.1599,37.1286,37.1364,33900.0
2009-12-29 14:10:00,47.36,47.38,47.36,47.37,62500.0,37.1286,37.1443,37.1286,37.1364,62500.0
2009-12-29 14:20:00,47.36,47.38,47.35,47.37,19200.0,37.1286,37.1443,37.1207,37.1364,19200.0
2009-12-29 14:30:00,47.37,47.37,47.34,47.35,36300.0,37.1364,37.1364,37.1129,37.1207,36300.0
2009-12-29 14:40:00,47.35,47.36,47.34,47.36,45900.0,37.1207,37.1286,37.1129,37.1286,45900.0
2009-12-29 14:50:00,47.36,47.36,47.32,47.36,40700.0,37.1286,37.1286,37.0972,37.1286,40700.0
2009-12-29 15:00:00,47.35,47.4,47.35,47.36,68200.0,37.1207,37.1599,37.1207,37.1286,68200.0
2009-12-29 15:10:00,47.37,47.38,47.33,47.38,23000.0,37.1364,37.1443,37.1051,37.1443,23000.0
2009-12-29 15:20:00,47.38,47.41,47.34,47.38,50000.0,37.1443,37.1678,37.1129,37.1443,50000.0
2009-12-29 15:30:00,47.38,47.39,47.37,47.37,37300.0,37.1443,37.1521,37.1364,37.1364,37300.0
2009-12-29 15:40:00,47.37,47.38,47.34,47.35,29400.0,37.1364,37.1443,37.1129,37.1207,29400.0
2009-12-29 15:50:00,47.35,47.37,47.29,47.34,269800.0,37.1207,37.1364,37.0737,37.1129,269800.0
2009-12-30 09:30:00,47.77,47.87,47.67,47.79,55800.0,37.45,37.5284,37.3716,37.4657,55800.0
2009-12-30 09:40:00,47.8,47.87,47.79,47.81,62600.0,37.4735,37.5284,37.4657,37.4814,62600.0
2009-12-30 09:50:00,47.81,47.9,47.81,47.85,15800.0,37.4814,37.5519,37.4814,37.5127,15800.0
2009-12-30 10:00:00,47.84,47.91,47.84,47.91,39000.0,37.5049,37.5598,37.5049,37.5598,39000.0
2009-12-30 10:10:00,47.9,47.92,47.88,47.9,25500.0,37.5519,37.5676,37.5362,37.5519,25500.0
2009-12-30 10:20:00,47.89,47.9,47.86,47.87,28400.0,37.5441,37.5519,37.5206,37.5284,28400.0
2009-12-30 10:30:00,47.87,47.88,47.79,47.79,31000.0,37.5284,37.5362,37.4657,37.4657,31000.0
2009-12-30 10:40:00,47.78,47.78,47.76,47.78,19700.0,37.4578,37.4578,37.4422,37.4578,19700.0
2009-12-30 10:50:00,47.78,47.8,47.77,47.78,11400.0,37.4578,37.4735,37.45,37.4578,11400.0
2009-12-30 11:00:00,47.79,47.82,47.78,47.8,21100.0,37.4657,37.4892,37.4578,37.4735,21100.0
2009-12-30 11:10:00,47.79,47.8,47.76,47.76,12600.0,37.4657,37.4735,37.4422,37.4422,12600.0
2009-12-30 11:20:00,47.76,47.76,47.72,47.74,16000.0,37.4422,37.4422,37.4108,37.4265,16000.0
2009-12-30 11:30:00,47.73,47.75,47.7,47.75,22000.0,37.4186,37.4343,37.3951,37.4343,22000.0
2009-12-30 11:40:00,47.74,47.75,47.69,47.73,25100.0,37.4265,37.4343,37.3873,37.4186,25100.0
2009-12-30 11:50:00,47.74,47.82,47.74,47.8,51100.0,37.4265,37.4892,37.4265,37.4735,51100.0
2009-12-30 12:00:00,47.81,47.84,47.78,47.82,47400.0,37.4814,37.5049,37.4578,37.4892,47400.0
2009-12-30 12:10:00,47.82,47.83,47.8,47.8,7600.0,37.4892,37.497,37.4735,37.4735,7600.0
2009-12-30 12:20:00,47.81,47.84,47.81,47.83,21700.0,37.4814,37.5049,37.4814,37.497,21700.0
2009-12-30 12:30:00,47.82,47.82,47.79,47.79,24000.0,37.4892,37.4892,37.4657,37.4657,24000.0
2009-12-30 12:40:00,47.79,47.8,47.78,47.79,10700.0,37.4657,37.4735,37.4578,37.4657,10700.0
2009-12-30 12:50:00,47.79,47.8,47.74,47.75,29700.0,37.4657,37.4735,37.4265,37.4343,29700.0
2009-12-30 13:00:00,47.74,47.77,47.74,47.76,10300.0,37.4265,37.45,37.4265,37.4422,10300.0
2009-12-30 13:10:00,47.75,47.76,47.71,47.75,25500.0,37.4343,37.4422,37.403,37.4343,25500.0
2009-12-30 13:20:00,47.75,47.76,47.72,47.72,5800.0,37.4343,37.4422,37.4108,37.4108,5800.0
2009-12-30 13:30:00,47.72,47.73,47.7,47.72,10800.0,37.4108,37.4186,37.3951,37.4108,10800.0
2009-12-30 13:40:00,47.71,47.75,47.71,47.75,9100.0,37.403,37.4343,37.403,37.4343,9100.0
2009-12-30 13:50:00,47.74,47.75,47.73,47.73,7400.0,37.4265,37.4343,37.4186,37.4186,7400.0
2009-12-30 14:00:00,47.72,47.75,47.72,47.75,8100.0,37.4108,37.4343,37.4108,37.4343,8100.0
2009-12-30 14:10:00,47.74,47.75,47.74,47.74,6300.0,37.4265,37.4343,37.4265,37.4265,6300.0
2009-12-30 14:20:00,47.72,47.74,47.71,47.72,8000.0,37.4108,37.4265,37.403,37.4108,8000.0
2009-12-30 14:30:00,47.72,47.73,47.68,47.72,54700.0,37.4108,37.4186,37.3794,37.4108,54700.0
2009-12-30 14:40:00,47.72,47.74,47.71,47.71,27900.0,37.4108,37.4265,37.403,37.403,27900.0
2009-12-30 14:50:00,47.71,47.72,47.69,47.72,41200.0,37.403,37.4108,37.3873,37.4108,41200.0
2009-12-30 15:00:00,47.73,47.73,47.66,47.66,19400.0,37.4186,37.4186,37.3638,37.3638,19400.0
2009-12-30 15:10:00,47.66,47.68,47.65,47.67,32100.0,37.3638,37.3794,37.3559,37.3716,32100.0
2009-12-30 15:20:00,47.68,47.69,47.66,47.66,25200.0,37.3794,37.3873,37.3638,37.3638,25200.0
2009-12-30 15:30:00,47.67,47.68,47.63,47.63,38500.0,37.3716,37.3794,37.3402,37.3402,38500.0
2009-12-30 15:40:00,47.63,47.67,47.63,47.66,68300.0,37.3402,37.3716,37.3402,37.3638,68300.0
2009-12-30 15:50:00,47.65,47.67,47.63,47.64,157500.0,37.3559,37.3716,37.3402,37.3481,157500.0
2009-12-31 09:30:00,48.08,48.08,47.95,47.97,68300.0,37.693,37.693,37.5911,37.6068,68300.0
2009-12-31 09:40:00,47.96,48.04,47.95,48.04,35700.0,37.599,37.6617,37.5911,37.6617,35700.0
2009-12-31 09:50:00,48.04,48.06,47.99,48.01,38200.0,37.6617,37.6773,37.6225,37.6381,38200.0
2009-12-31 10:00:00,48.01,48.03,47.93,47.98,42200.0,37.6381,37.6538,37.5754,37.6146,42200.0
2009-12-31 10:10:00,47.98,48.01,47.96,47.97,78100.0,37.6146,37.6381,37.599,37.6068,78100.0
2009-12-31 10:20:00,47.98,47.98,47.9,47.94,289300.0,37.6146,37.6146,37.5519,37.5833,289300.0
2009-12-31 10:30:00,47.94,47.94,47.88,47.91,30900.0,37.5833,37.5833,37.5362,37.5598,30900.0
2009-12-31 10:40:00,47.92,47.99,47.91,47.98,19700.0,37.5676,37.6225,37.5598,37.6146,19700.0
2009-12-31 10:50:00,47.98,47.99,47.98,47.98,7100.0,37.6146,37.6225,37.6146,37.6146,7100.0
2009-12-31 11:00:00,47.98,47.99,47.91,47.91,17000.0,37.6146,37.6225,37.5598,37.5598,17000.0
2009-12-31 11:10:00,47.9,47.91,47.84,47.87,27800.0,37.5519,37.5598,37.5049,37.5284,27800.0
2009-12-31 11:20:00,47.88,47.89,47.86,47.86,10100.0,37.5362,37.5441,37.5206,37.5206,10100.0
2009-12-31 11:30:00,47.86,47.89,47.86,47.88,10700.0,37.5206,37.5441,37.5206,37.5362,10700.0
2009-12-31 11:40:00,47.89,47.89,47.84,47.85,39400.0,37.5441,37.5441,37.5049,37.5127,39400.0
2009-12-31 11:50:00,47.85,47.85,47.81,47.83,19100.0,37.5127,37.5127,37.4814,37.497,19100.0
2009-12-31 12:00:00,47.83,47.88,47.83,47.87,15000.0,37.497,37.5362,37.497,37.5284,15000.0
2009-12-31 12:10:00,47.87,47.87,47.85,47.87,7200.0,37.5284,37.5284,37.5127,37.5284,7200.0
2009-12-31 12:20:00,47.87,47.89,47.86,47.87,17000.0,37.5284,37.5441,37.5206,37.5284,17000.0
2009-12-31 12:30:00,47.88,47.9,47.86,47.86,21100.0,37.5362,37.5519,37.5206,37.5206,21100.0
2009-12-31 12:40:00,47.86,47.91,47.86,47.9,27200.0,37.5206,37.5598,37.5206,37.5519,27200.0
2009-12-31 12:50:00,47.89,47.92,47.88,47.88,18900.0,37.5441,37.5676,37.5362,37.5362,18900.0
2009-12-31 13:00:00,47.88,47.89,47.86,47.86,14900.0,37.5362,37.5441,37.5206,37.5206,14900.0
2009-12-31 13:10:00,47.85,47.85,47.83,47.85,14800.0,37.5127,37.5127,37.497,37.5127,14800.0
2009-12-31 13:20:00,47.85,47.87,47.84,47.87,6100.0,37.5127,37.5284,37.5049,37.5284,6100.0
2009-12-31 13:30:00,47.86,47.88,47.86,47.87,5200.0,37.5206,37.5362,37.5206,37.5284,5200.0
2009-12-31 13:40:00,47.87,47.88,47.85,47.85,4000.0,37.5284,37.5362,37.5127,37.5127,4000.0
2009-12-31 13:50:00,47.85,47.86,47.83,47.83,5300.0,37.5127,37.5206,37.497,37.497,5300.0
2009-12-31 14:00:00,47.83,47.84,47.83,47.83,4100.0,37.497,37.5049,37.497,37.497,4100.0
2009-12-31 14:10:00,47.83,47.87,47.82,47.86,12900.0,37.497,37.5284,37.4892,37.5206,12900.0
2009-12-31 14:20:00,47.86,47.87,47.83,47.84,3700.0,37.5206,37.5284,37.497,37.5049,3700.0
2009-12-31 14:30:00,47.85,47.86,47.83,47.85,5100.0,37.5127,37.5206,37.497,37.5127,5100.0
2009-12-31 14:40:00,47.86,47.88,47.85,47.86,11700.0,37.5206,37.5362,37.5127,37.5206,11700.0
2009-12-31 14:50:00,47.87,47.87,47.86,47.87,10600.0,37.5284,37.5284,37.5206,37.5284,10600.0
2009-12-31 15:00:00,47.88,47.9,47.87,47.88,27600.0,37.5362,37.5519,37.5284,37.5362,27600.0
2009-12-31 15:10:00,47.86,47.87,47.86,47.86,10800.0,37.5206,37.5284,37.5206,37.5206,10800.0
2009-12-31 15:20:00,47.87,47.9,47.87,47.89,10100.0,37.5284,37.5519,37.5284,37.5441,10100.0
2009-12-31 15:30:00,47.9,47.9,47.79,47.8,45700.0,37.5519,37.5519,37.4657,37.4735,45700.0
2009-12-31 15:40:00,47.79,47.79,47.69,47.71,81400.0,37.4657,37.4657,37.3873,37.403,81400.0
2009-12-31 15:50:00,47.72,47.73,47.63,47.63,121900.0,37.4108,37.4186,37.3402,37.3402,121900.0
2010-01-04 09:30:00,48.84,49.03,48.75,48.97,240100.0,38.2888,38.4378,38.2183,38.3908,240100.0
2010-01-04 09:40:00,48.96,49.14,48.96,49.14,169900.0,38.3829,38.524,38.3829,38.524,169900.0
2010-01-04 09:50:00,49.14,49.14,49.05,49.11,148000.0,38.524,38.524,38.4535,38.5005,148000.0
2010-01-04 10:00:00,49.11,49.14,49.06,49.13,224400.0,38.5005,38.524,38.4613,38.5162,224400.0
2010-01-04 10:10:00,49.13,49.19,49.12,49.17,185700.0,38.5162,38.5632,38.5084,38.5475,185700.0
2010-01-04 10:20:00,49.16,49.29,49.15,49.28,248300.0,38.5397,38.6416,38.5319,38.6338,248300.0
2010-01-04 10:30:00,49.29,49.33,49.28,49.33,106600.0,38.6416,38.673,38.6338,38.673,106600.0
2010-01-04 10:40:00,49.33,49.36,49.3,49.34,100300.0,38.673,38.6965,38.6495,38.6808,100300.0
2010-01-04 10:50:00,49.34,49.36,49.31,49.31,320700.0,38.6808,38.6965,38.6573,38.6573,320700.0
2010-01-04 11:00:00,49.32,49.32,49.28,49.3,186300.0,38.6651,38.6651,38.6338,38.6495,186300.0
2010-01-04 11:10:00,49.3,49.36,49.3,49.32,199600.0,38.6495,38.6965,38.6495,38.6651,199600.0
2010-01-04 11:20:00,49.32,49.35,49.29,49.31,142500.0,38.6651,38.6887,38.6416,38.6573,142500.0
2010-01-04 11:30:00,49.32,49.35,49.3,49.34,100800.0,38.6651,38.6887,38.6495,38.6808,100800.0
2010-01-04 11:40:00,49.33,49.35,49.3,49.32,88500.0,38.673,38.6887,38.6495,38.6651,88500.0
2010-01-04 11:50:00,49.31,49.34,49.31,49.33,112100.0,38.6573,38.6808,38.6573,38.673,112100.0
2010-01-04 12:00:00,49.33,49.36,49.33,49.36,54700.0,38.673,38.6965,38.673,38.6965,54700.0
2010-01-04 12:10:00,49.36,49.36,49.3,49.31,74400.0,38.6965,38.6965,38.6495,38.6573,74400.0
2010-01-04 12:20:00,49.31,49.33,49.31,49.32,44300.0,38.6573,38.673,38.6573,38.6651,44300.0
2010-01-04 12:30:00,49.32,49.35,49.32,49.33,58500.0,38.6651,38.6887,38.6651,38.673,58500.0
2010-01-04 12:40:00,49.33,49.35,49.32,49.35,25900.0,38.673,38.6887,38.6651,38.6887,25900.0
2010-01-04 12:50:00,49.35,49.39,49.34,49.39,29300.0,38.6887,38.72,38.6808,38.72,29300.0
2010-01-04 13:00:00,49.38,49.41,49.38,49.41,29200.0,38.7122,38.7357,38.7122,38.7357,29200.0
2010-01-04 13:10:00,49.4,49.42,49.38,49.38,66000.0,38.7279,38.7435,38.7122,38.7122,66000.0
2010-01-04 13:20:00,49.39,49.46,49.38,49.45,109100.0,38.72,38.7749,38.7122,38.7671,109100.0
2010-01-04 13:30:00,49.45,49.47,49.45,49.45,29500.0,38.7671,38.7827,38.7671,38.7671,29500.0
2010-01-04 13:40:00,49.45,49.46,49.4,49.42,90700.0,38.7671,38.7749,38.7279,38.7435,90700.0
2010-01-04 13:50:00,49.42,49.42,49.34,49.36,85200.0,38.7435,38.7435,38.6808,38.6965,85200.0
2010-01-04 14:00:00,49.37,49.39,49.36,49.38,38400.0,38.7043,38.72,38.6965,38.7122,38400.0
2010-01-04 14:10:00,49.38,49.41,49.37,49.4,20200.0,38.7122,38.7357,38.7043,38.7279,20200.0
2010-01-04 14:20:00,49.41,49.43,49.4,49.41,24600.0,38.7357,38.7514,38.7279,38.7357,24600.0
2010-01-04 14:30:00,49.41,49.45,49.41,49.44,24000.0,38.7357,38.7671,38.7357,38.7592,24000.0
2010-01-04 14:40:00,49.43,49.45,49.43,49.45,24700.0,38.7514,38.7671,38.7514,38.7671,24700.0
2010-01-04 14:50:00,49.45,49.46,49.44,49.45,48900.0,38.7671,38.7749,38.7592,38.7671,48900.0
2010-01-04 15:00:00,49.45,49.47,49.43,49.47,42900.0,38.7671,38.7827,38.7514,38.7827,42900.0
2010-01-04 15:10:00,49.47,49.47,49.39,49.4,114700.0,38.7827,38.7827,38.72,38.7279,114700.0
2010-01-04 15:20:00,49.4,49.4,49.36,49.36,51400.0,38.7279,38.7279,38.6965,38.6965,51400.0
2010-01-04 15:30:00,49.36,49.37,49.23,49.25,463400.0,38.6965,38.7043,38.5946,38.6103,463400.0
2010-01-04 15:40:00,49.25,49.34,49.24,49.34,124100.0,38.6103,38.6808,38.6024,38.6808,124100.0
2010-01-04 15:50:00,49.34,49.42,49.27,49.34,349700.0,38.6808,38.7435,38.6259,38.6808,349700.0
2010-01-05 09:30:00,49.32,49.37,49.2,49.23,138200.0,38.6651,38.7043,38.5711,38.5946,138200.0
2010-01-05 09:40:00,49.23,49.24,49.18,49.24,121900.0,38.5946,38.6024,38.5554,38.6024,121900.0
2010-01-05 09:50:00,49.23,49.25,49.12,49.12,213700.0,38.5946,38.6103,38.5084,38.5084,213700.0
2010-01-05 10:00:00,49.11,49.23,49.08,49.19,152500.0,38.5005,38.5946,38.477,38.5632,152500.0
2010-01-05 10:10:00,49.19,49.28,49.19,49.28,96700.0,38.5632,38.6338,38.5632,38.6338,96700.0
2010-01-05 10:20:00,49.29,49.4,49.28,49.36,84500.0,38.6416,38.7279,38.6338,38.6965,84500.0
2010-01-05 10:30:00,49.36,49.39,49.34,49.37,84300.0,38.6965,38.72,38.6808,38.7043,84300.0
2010-01-05 10:40:00,49.37,49.44,49.35,49.36,94200.0,38.7043,38.7592,38.6887,38.6965,94200.0
2010-01-05 10:50:00,49.36,49.4,49.34,49.4,38400.0,38.6965,38.7279,38.6808,38.7279,38400.0
2010-01-05 11:00:00,49.4,49.43,49.39,49.43,19900.0,38.7279,38.7514,38.72,38.7514,19900.0
2010-01-05 11:10:00,49.43,49.44,49.31,49.31,101900.0,38.7514,38.7592,38.6573,38.6573,101900.0
2010-01-05 11:20:00,49.31,49.32,49.27,49.27,31600.0,38.6573,38.6651,38.6259,38.6259,31600.0
2010-01-05 11:30:00,49.27,49.27,49.23,49.25,39700.0,38.6259,38.6259,38.5946,38.6103,39700.0
2010-01-05 11:40:00,49.26,49.34,49.26,49.34,96600.0,38.6181,38.6808,38.6181,38.6808,96600.0
2010-01-05 11:50:00,49.33,49.34,49.33,49.34,21100.0,38.673,38.6808,38.673,38.6808,21100.0
2010-01-05 12:00:00,49.33,49.4,49.33,49.4,62300.0,38.673,38.7279,38.673,38.7279,62300.0
2010-01-05 12:10:00,49.4,49.42,49.39,49.4,42800.0,38.7279,38.7435,38.72,38.7279,42800.0
2010-01-05 12:20:00,49.4,49.41,49.4,49.41,62600.0,38.7279,38.7357,38.7279,38.7357,62600.0
2010-01-05 12:30:00,49.41,49.42,49.4,49.4,39400.0,38.7357,38.7435,38.7279,38.7279,39400.0
2010-01-05 12:40:00,49.41,49.41,49.38,49.4,56000.0,38.7357,38.7357,38.7122,38.7279,56000.0
2010-01-05 12:50:00,49.39,49.41,49.38,49.4,60300.0,38.72,38.7357,38.7122,38.7279,60300.0
2010-01-05 13:00:00,49.41,49.41,49.36,49.36,36900.0,38.7357,38.7357,38.6965,38.6965,36900.0
2010-01-05 13:10:00,49.36,49.38,49.33,49.33,63300.0,38.6965,38.7122,38.673,38.673,63300.0
2010-01-05 13:20:00,49.33,49.34,49.29,49.31,70100.0,38.673,38.6808,38.6416,38.6573,70100.0
2010-01-05 13:30:00,49.3,49.31,49.27,49.28,72500.0,38.6495,38.6573,38.6259,38.6338,72500.0
2010-01-05 13:40:00,49.27,49.34,49.27,49.32,63800.0,38.6259,38.6808,38.6259,38.6651,63800.0
2010-01-05 13:50:00,49.32,49.32,49.22,49.22,122400.0,38.6651,38.6651,38.5867,38.5867,122400.0
2010-01-05 14:00:00,49.22,49.24,49.19,49.2,89400.0,38.5867,38.6024,38.5632,38.5711,89400.0
2010-01-05 14:10:00,49.2,49.2,49.15,49.15,110600.0,38.5711,38.5711,38.5319,38.5319,110600.0
2010-01-05 14:20:00,49.15,49.19,49.13,49.19,45600.0,38.5319,38.5632,38.5162,38.5632,45600.0
2010-01-05 14:30:00,49.19,49.26,49.18,49.24,117400.0,38.5632,38.6181,38.5554,38.6024,117400.0
2010-01-05 14:40:00,49.24,49.28,49.23,49.28,86300.0,38.6024,38.6338,38.5946,38.6338,86300.0
2010-01-05 14:50:00,49.27,49.3,49.27,49.27,107300.0,38.6259,38.6495,38.6259,38.6259,107300.0
2010-01-05 15:00:00,49.28,49.32,49.26,49.3,146300.0,38.6338,38.6651,38.6181,38.6495,146300.0
2010-01-05 15:10:00,49.3,49.31,49.25,49.26,70900.0,38.6495,38.6573,38.6103,38.6181,70900.0
2010-01-05 15:20:00,49.25,49.31,49.25,49.27,164100.0,38.6103,38.6573,38.6103,38.6259,164100.0
2010-01-05 15:30:00,49.27,49.31,49.27,49.31,92200.0,38.6259,38.6573,38.6259,38.6573,92200.0
2010-01-05 15:40:00,49.31,49.37,49.3,49.36,293300.0,38.6573,38.7043,38.6495,38.6965,293300.0
2010-01-05 15:50:00,49.35,49.38,49.32,49.37,231000.0,38.6887,38.7122,38.6651,38.7043,231000.0
2010-01-06 09:30:00,49.83,49.94,49.66,49.91,177400.0,39.065,39.1512,38.9317,39.1277,177400.0
2010-01-06 09:40:00,49.91,49.92,49.83,49.85,147300.0,39.1277,39.1355,39.065,39.0806,147300.0
2010-01-06 09:50:00,49.87,49.93,49.85,49.91,76500.0,39.0963,39.1434,39.0806,39.1277,76500.0
2010-01-06 10:00:00,49.91,49.97,49.91,49.97,79000.0,39.1277,39.1747,39.1277,39.1747,79000.0
2010-01-06 10:10:00,49.96,49.97,49.91,49.96,43100.0,39.1669,39.1747,39.1277,39.1669,43100.0
2010-01-06 10:20:00,49.95,50.0,49.92,49.98,61900.0,39.159,39.1982,39.1355,39.1826,61900.0
2010-01-06 10:30:00,49.97,49.97,49.89,49.89,112500.0,39.1747,39.1747,39.112,39.112,112500.0
2010-01-06 10:40:00,49.9,49.94,49.89,49.94,46100.0,39.1198,39.1512,39.112,39.1512,46100.0
2010-01-06 10:50:00,49.93,49.98,49.92,49.97,96500.0,39.1434,39.1826,39.1355,39.1747,96500.0
2010-01-06 11:00:00,49.98,50.0,49.95,49.96,104300.0,39.1826,39.1982,39.159,39.1669,104300.0
2010-01-06 11:10:00,49.96,49.99,49.95,49.99,46700.0,39.1669,39.1904,39.159,39.1904,46700.0
2010-01-06 11:20:00,50.0,50.02,49.96,49.96,118200.0,39.1982,39.2139,39.1669,39.1669,118200.0
2010-01-06 11:30:00,49.96,50.05,49.96,50.03,76700.0,39.1669,39.2374,39.1669,39.2218,76700.0
2010-01-06 11:40:00,50.04,50.07,50.03,50.04,44500.0,39.2296,39.2531,39.2218,39.2296,44500.0
2010-01-06 11:50:00,50.04,50.07,49.98,49.98,52800.0,39.2296,39.2531,39.1826,39.1826,52800.0
2010-01-06 12:00:00,49.98,49.99,49.82,49.9,269800.0,39.1826,39.1904,39.0571,39.1198,269800.0
2010-01-06 12:10:00,49.91,49.92,49.84,49.86,53300.0,39.1277,39.1355,39.0728,39.0885,53300.0
2010-01-06 12:20:00,49.86,49.9,49.85,49.86,23200.0,39.0885,39.1198,39.0806,39.0885,23200.0
2010-01-06 12:30:00,49.86,49.88,49.86,49.88,12700.0,39.0885,39.1042,39.0885,39.1042,12700.0
2010-01-06 12:40:00,49.89,49.94,49.89,49.93,31900.0,39.112,39.1512,39.112,39.1434,31900.0
2010-01-06 12:50:00,49.93,50.03,49.93,50.03,171600.0,39.1434,39.2218,39.1434,39.2218,171600.0
2010-01-06 13:00:00,50.03,50.05,50.01,50.02,30100.0,39.2218,39.2374,39.2061,39.2139,30100.0
2010-01-06 13:10:00,50.01,50.01,49.98,49.99,32700.0,39.2061,39.2061,39.1826,39.1904,32700.0
2010-01-06 13:20:00,50.0,50.02,49.99,50.02,24900.0,39.1982,39.2139,39.1904,39.2139,24900.0
2010-01-06 13:30:00,50.02,50.05,49.98,49.99,53300.0,39.2139,39.2374,39.1826,39.1904,53300.0
2010-01-06 13:40:00,49.99,50.01,49.95,49.95,39900.0,39.1904,39.2061,39.159,39.159,39900.0
2010-01-06 13:50:00,49.95,49.98,49.93,49.98,81500.0,39.159,39.1826,39.1434,39.1826,81500.0
2010-01-06 14:00:00,49.98,50.02,49.98,50.01,95600.0,39.1826,39.2139,39.1826,39.2061,95600.0
2010-01-06 14:10:00,50.0,50.05,49.98,49.99,77300.0,39.1982,39.2374,39.1826,39.1904,77300.0
2010-01-06 14:20:00,49.98,49.99,49.98,49.98,19200.0,39.1826,39.1904,39.1826,39.1826,19200.0
2010-01-06 14:30:00,49.98,50.07,49.98,50.03,171700.0,39.1826,39.2531,39.1826,39.2218,171700.0
2010-01-06 14:40:00,50.04,50.06,50.03,50.05,22000.0,39.2296,39.2453,39.2218,39.2374,22000.0
2010-01-06 14:50:00,50.04,50.08,50.04,50.06,24600.0,39.2296,39.261,39.2296,39.2453,24600.0
2010-01-06 15:00:00,50.06,50.08,49.99,50.0,34200.0,39.2453,39.261,39.1904,39.1982,34200.0
2010-01-06 15:10:00,50.0,50.03,49.99,50.02,37500.0,39.1982,39.2218,39.1904,39.2139,37500.0
2010-01-06 15:20:00,50.02,50.03,49.98,50.02,78900.0,39.2139,39.2218,39.1826,39.2139,78900.0
2010-01-06 15:30:00,50.02,50.04,50.0,50.02,88800.0,39.2139,39.2296,39.1982,39.2139,88800.0
2010-01-06 15:40:00,50.02,50.03,49.96,49.98,122800.0,39.2139,39.2218,39.1669,39.1826,122800.0
2010-01-06 15:50:00,49.98,50.08,49.96,50.08,229000.0,39.1826,39.261,39.1669,39.261,229000.0
2010-01-07 09:30:00,49.16,49.28,49.15,49.18,181600.0,38.5397,38.6338,38.5319,38.5554,181600.0
2010-01-07 09:40:00,49.19,49.2,49.13,49.14,112900.0,38.5632,38.5711,38.5162,38.524,112900.0
2010-01-07 09:50:00,49.14,49.15,49.0,49.0,142400.0,38.524,38.5319,38.4143,38.4143,142400.0
2010-01-07 10:00:00,49.0,49.13,49.0,49.06,166400.0,38.4143,38.5162,38.4143,38.4613,166400.0
2010-01-07 10:10:00,49.06,49.1,49.06,49.07,126200.0,38.4613,38.4927,38.4613,38.4692,126200.0
2010-01-07 10:20:00,49.07,49.15,49.04,49.15,123200.0,38.4692,38.5319,38.4456,38.5319,123200.0
2010-01-07 10:30:00,49.14,49.2,49.13,49.13,86500.0,38.524,38.5711,38.5162,38.5162,86500.0
2010-01-07 10:40:00,49.14,49.26,49.13,49.22,112300.0,38.524,38.6181,38.5162,38.5867,112300.0
2010-01-07 10:50:00,49.22,49.24,49.19,49.19,93800.0,38.5867,38.6024,38.5632,38.5632,93800.0
2010-01-07 11:00:00,49.19,49.22,49.18,49.18,84700.0,38.5632,38.5867,38.5554,38.5554,84700.0
2010-01-07 11:10:00,49.18,49.22,49.18,49.21,72400.0,38.5554,38.5867,38.5554,38.5789,72400.0
2010-01-07 11:20:00,49.2,49.24,49.2,49.21,54200.0,38.5711,38.6024,38.5711,38.5789,54200.0
2010-01-07 11:30:00,49.21,49.23,49.13,49.13,148300.0,38.5789,38.5946,38.5162,38.5162,148300.0
2010-01-07 11:40:00,49.13,49.15,49.11,49.12,41100.0,38.5162,38.5319,38.5005,38.5084,41100.0
2010-01-07 11:50:00,49.12,49.16,49.11,49.11,31100.0,38.5084,38.5397,38.5005,38.5005,31100.0
2010-01-07 12:00:00,49.11,49.14,49.11,49.12,25100.0,38.5005,38.524,38.5005,38.5084,25100.0
2010-01-07 12:10:00,49.11,49.2,49.11,49.2,36300.0,38.5005,38.5711,38.5005,38.5711,36300.0
2010-01-07 12:20:00,49.2,49.22,49.14,49.16,90400.0,38.5711,38.5867,38.524,38.5397,90400.0
2010-01-07 12:30:00,49.15,49.24,49.15,49.19,47700.0,38.5319,38.6024,38.5319,38.5632,47700.0
2010-01-07 12:40:00,49.18,49.23,49.17,49.2,66200.0,38.5554,38.5946,38.5475,38.5711,66200.0
2010-01-07 12:50:00,49.21,49.22,49.19,49.2,15000.0,38.5789,38.5867,38.5632,38.5711,15000.0
2010-01-07 13:00:00,49.19,49.2,49.14,49.17,26000.0,38.5632,38.5711,38.524,38.5475,26000.0
2010-01-07 13:10:00,49.16,49.22,49.15,49.2,43400.0,38.5397,38.5867,38.5319,38.5711,43400.0
2010-01-07 13:20:00,49.21,49.23,49.2,49.23,44600.0,38.5789,38.5946,38.5711,38.5946,44600.0
2010-01-07 13:30:00,49.23,49.23,49.21,49.22,17100.0,38.5946,38.5946,38.5789,38.5867,17100.0
2010-01-07 13:40:00,49.22,49.25,49.21,49.22,51600.0,38.5867,38.6103,38.5789,38.5867,51600.0
2010-01-07 13:50:00,49.22,49.25,49.21,49.23,25300.0,38.5867,38.6103,38.5789,38.5946,25300.0
2010-01-07 14:00:00,49.23,49.24,49.2,49.23,21200.0,38.5946,38.6024,38.5711,38.5946,21200.0
2010-01-07 14:10:00,49.23,49.25,49.21,49.21,25700.0,38.5946,38.6103,38.5789,38.5789,25700.0
2010-01-07 14:20:00,49.21,49.27,49.21,49.26,52600.0,38.5789,38.6259,38.5789,38.6181,52600.0
2010-01-07 14:30:00,49.26,49.31,49.26,49.28,91400.0,38.6181,38.6573,38.6181,38.6338,91400.0
2010-01-07 14:40:00,49.28,49.31,49.27,49.3,51300.0,38.6338,38.6573,38.6259,38.6495,51300.0
2010-01-07 14:50:00,49.3,49.3,49.23,49.25,84800.0,38.6495,38.6495,38.5946,38.6103,84800.0
2010-01-07 15:00:00,49.25,49.26,49.13,49.19,79500.0,38.6103,38.6181,38.5162,38.5632,79500.0
2010-01-07 15:10:00,49.19,49.23,49.18,49.21,41600.0,38.5632,38.5946,38.5554,38.5789,41600.0
2010-01-07 15:20:00,49.22,49.24,49.19,49.21,38600.0,38.5867,38.6024,38.5632,38.5789,38600.0
2010-01-07 15:30:00,49.22,49.24,49.15,49.15,145000.0,38.5867,38.6024,38.5319,38.5319,145000.0
2010-01-07 15:40:00,49.15,49.17,49.05,49.06,239000.0,38.5319,38.5475,38.4535,38.4613,239000.0
2010-01-07 15:50:00,49.05,49.11,49.05,49.1,343800.0,38.4535,38.5005,38.4535,38.4927,343800.0
2010-01-08 09:30:00,49.49,49.6,49.3,49.31,113300.0,38.7984,38.8847,38.6495,38.6573,113300.0
2010-01-08 09:40:00,49.32,49.38,49.28,49.38,48800.0,38.6651,38.7122,38.6338,38.7122,48800.0
2010-01-08 09:50:00,49.37,49.52,49.36,49.51,86000.0,38.7043,38.8219,38.6965,38.8141,86000.0
2010-01-08 10:00:00,49.52,49.55,49.48,49.54,106400.0,38.8219,38.8455,38.7906,38.8376,106400.0
2010-01-08 10:10:00,49.54,49.57,49.48,49.53,114200.0,38.8376,38.8611,38.7906,38.8298,114200.0
2010-01-08 10:20:00,49.53,49.55,49.5,49.53,53300.0,38.8298,38.8455,38.8063,38.8298,53300.0
2010-01-08 10:30:00,49.54,49.55,49.51,49.52,31100.0,38.8376,38.8455,38.8141,38.8219,31100.0
2010-01-08 10:40:00,49.51,49.55,49.47,49.49,46100.0,38.8141,38.8455,38.7827,38.7984,46100.0
2010-01-08 10:50:00,49.5,49.54,49.48,49.52,24800.0,38.8063,38.8376,38.7906,38.8219,24800.0
2010-01-08 11:00:00,49.54,49.55,49.5,49.54,24100.0,38.8376,38.8455,38.8063,38.8376,24100.0
2010-01-08 11:10:00,49.54,49.55,49.52,49.55,50700.0,38.8376,38.8455,38.8219,38.8455,50700.0
2010-01-08 11:20:00,49.54,49.56,49.52,49.54,107800.0,38.8376,38.8533,38.8219,38.8376,107800.0
2010-01-08 11:30:00,49.55,49.55,49.53,49.54,32000.0,38.8455,38.8455,38.8298,38.8376,32000.0
2010-01-08 11:40:00,49.54,49.55,49.51,49.55,24500.0,38.8376,38.8455,38.8141,38.8455,24500.0
2010-01-08 11:50:00,49.54,49.62,49.53,49.6,97700.0,38.8376,38.9003,38.8298,38.8847,97700.0
2010-01-08 12:00:00,49.6,49.61,49.59,49.61,46500.0,38.8847,38.8925,38.8768,38.8925,46500.0
2010-01-08 12:10:00,49.61,49.63,49.61,49.61,33200.0,38.8925,38.9082,38.8925,38.8925,33200.0
2010-01-08 12:20:00,49.61,49.64,49.61,49.64,43400.0,38.8925,38.916,38.8925,38.916,43400.0
2010-01-08 12:30:00,49.63,49.64,49.62,49.64,26000.0,38.9082,38.916,38.9003,38.916,26000.0
2010-01-08 12:40:00,49.64,49.65,49.62,49.63,39000.0,38.916,38.9239,38.9003,38.9082,39000.0
2010-01-08 12:50:00,49.62,49.65,49.61,49.62,10000.0,38.9003,38.9239,38.8925,38.9003,10000.0
2010-01-08 13:00:00,49.62,49.65,49.62,49.62,22500.0,38.9003,38.9239,38.9003,38.9003,22500.0
2010-01-08 13:10:00,49.62,49.67,49.62,49.63,46100.0,38.9003,38.9395,38.9003,38.9082,46100.0
2010-01-08 13:20:00,49.63,49.66,49.62,49.65,12100.0,38.9082,38.9317,38.9003,38.9239,12100.0
2010-01-08 13:30:00,49.65,49.7,49.65,49.69,18900.0,38.9239,38.963,38.9239,38.9552,18900.0
2010-01-08 13:40:00,49.69,49.7,49.64,49.65,20200.0,38.9552,38.963,38.916,38.9239,20200.0
2010-01-08 13:50:00,49.65,49.65,49.61,49.62,25800.0,38.9239,38.9239,38.8925,38.9003,25800.0
2010-01-08 14:00:00,49.62,49.64,49.6,49.63,43400.0,38.9003,38.916,38.8847,38.9082,43400.0
2010-01-08 14:10:00,49.62,49.66,49.62,49.66,48800.0,38.9003,38.9317,38.9003,38.9317,48800.0
2010-01-08 14:20:00,49.65,49.71,49.65,49.7,33300.0,38.9239,38.9709,38.9239,38.963,33300.0
2010-01-08 14:30:00,49.7,49.72,49.7,49.72,41400.0,38.963,38.9787,38.963,38.9787,41400.0
2010-01-08 14:40:00,49.73,49.74,49.73,49.73,23100.0,38.9866,38.9944,38.9866,38.9866,23100.0
2010-01-08 14:50:00,49.73,49.76,49.72,49.76,20200.0,38.9866,39.0101,38.9787,39.0101,20200.0
2010-01-08 15:00:00,49.75,49.78,49.73,49.78,19100.0,39.0022,39.0258,38.9866,39.0258,19100.0
2010-01-08 15:10:00,49.77,49.8,49.76,49.79,74400.0,39.0179,39.0414,39.0101,39.0336,74400.0
2010-01-08 15:20:00,49.79,49.8,49.75,49.75,55100.0,39.0336,39.0414,39.0022,39.0022,55100.0
2010-01-08 15:30:00,49.75,49.76,49.7,49.73,118000.0,39.0022,39.0101,38.963,38.9866,118000.0
2010-01-08 15:40:00,49.73,49.81,49.72,49.81,106100.0,38.9866,39.0493,38.9787,39.0493,106100.0
2010-01-08 15:50:00,49.81,49.85,49.78,49.8,230600.0,39.0493,39.0806,39.0258,39.0414,230600.0
2010-01-11 09:30:00,49.95,49.98,49.8,49.83,161800.0,39.159,39.1826,39.0414,39.065,161800.0
2010-01-11 09:40:00,49.83,49.87,49.8,49.86,74700.0,39.065,39.0963,39.0414,39.0885,74700.0
2010-01-11 09:50:00,49.85,49.85,49.75,49.77,91700.0,39.0806,39.0806,39.0022,39.0179,91700.0
2010-01-11 10:00:00,49.77,49.81,49.67,49.68,198000.0,39.0179,39.0493,38.9395,38.9474,198000.0
2010-01-11 10:10:00,49.68,49.7,49.63,49.69,72900.0,38.9474,38.963,38.9082,38.9552,72900.0
2010-01-11 10:20:00,49.68,49.73,49.67,49.71,40000.0,38.9474,38.9866,38.9395,38.9709,40000.0
2010-01-11 10:30:00,49.72,49.77,49.71,49.72,46700.0,38.9787,39.0179,38.9709,38.9787,46700.0
2010-01-11 10:40:00,49.73,49.78,49.72,49.76,45900.0,38.9866,39.0258,38.9787,39.0101,45900.0
2010-01-11 10:50:00,49.77,49.82,49.77,49.78,58300.0,39.0179,39.0571,39.0179,39.0258,58300.0
2010-01-11 11:00:00,49.78,49.8,49.7,49.72,44800.0,39.0258,39.0414,38.963,38.9787,44800.0
2010-01-11 11:10:00,49.72,49.72,49.66,49.69,43500.0,38.9787,38.9787,38.9317,38.9552,43500.0
2010-01-11 11:20:00,49.69,49.69,49.63,49.64,51100.0,38.9552,38.9552,38.9082,38.916,51100.0
2010-01-11 11:30:00,49.65,49.79,49.65,49.78,79900.0,38.9239,39.0336,38.9239,39.0258,79900.0
2010-01-11 11:40:00,49.79,49.8,49.74,49.74,91400.0,39.0336,39.0414,38.9944,38.9944,91400.0
2010-01-11 11:50:00,49.75,49.84,49.74,49.81,98400.0,39.0022,39.0728,38.9944,39.0493,98400.0
2010-01-11 12:00:00,49.82,49.86,49.81,49.82,21100.0,39.0571,39.0885,39.0493,39.0571,21100.0
2010-01-11 12:10:00,49.83,49.86,49.83,49.85,123200.0,39.065,39.0885,39.065,39.0806,123200.0
2010-01-11 12:20:00,49.86,49.86,49.8,49.81,31300.0,39.0885,39.0885,39.0414,39.0493,31300.0
2010-01-11 12:30:00,49.81,49.83,49.8,49.83,17600.0,39.0493,39.065,39.0414,39.065,17600.0
2010-01-11 12:40:00,49.83,49.83,49.73,49.73,205300.0,39.065,39.065,38.9866,38.9866,205300.0
2010-01-11 12:50:00,49.73,49.77,49.72,49.77,117000.0,38.9866,39.0179,38.9787,39.0179,117000.0
2010-01-11 13:00:00,49.77,49.77,49.75,49.75,27200.0,39.0179,39.0179,39.0022,39.0022,27200.0
2010-01-11 13:10:00,49.76,49.8,49.75,49.78,64000.0,39.0101,39.0414,39.0022,39.0258,64000.0
2010-01-11 13:20:00,49.78,49.8,49.76,49.79,28500.0,39.0258,39.0414,39.0101,39.0336,28500.0
2010-01-11 13:30:00,49.79,49.8,49.78,49.8,12100.0,39.0336,39.0414,39.0258,39.0414,12100.0
2010-01-11 13:40:00,49.8,49.86,49.79,49.83,103300.0,39.0414,39.0885,39.0336,39.065,103300.0
2010-01-11 13:50:00,49.84,49.86,49.83,49.84,61400.0,39.0728,39.0885,39.065,39.0728,61400.0
2010-01-11 14:00:00,49.85,49.87,49.82,49.85,127100.0,39.0806,39.0963,39.0571,39.0806,127100.0
2010-01-11 14:10:00,49.85,49.88,49.82,49.88,180900.0,39.0806,39.1042,39.0571,39.1042,180900.0
2010-01-11 14:20:00,49.88,49.91,49.87,49.88,128100.0,39.1042,39.1277,39.0963,39.1042,128100.0
2010-01-11 14:30:00,49.88,49.92,49.87,49.91,101800.0,39.1042,39.1355,39.0963,39.1277,101800.0
2010-01-11 14:40:00,49.9,49.95,49.88,49.9,149600.0,39.1198,39.159,39.1042,39.1198,149600.0
2010-01-11 14:50:00,49.9,49.92,49.88,49.91,47900.0,39.1198,39.1355,39.1042,39.1277,47900.0
2010-01-11 15:00:00,49.92,50.06,49.92,50.04,111600.0,39.1355,39.2453,39.1355,39.2296,111600.0
2010-01-11 15:10:00,50.04,50.05,49.97,50.03,82100.0,39.2296,39.2374,39.1747,39.2218,82100.0
2010-01-11 15:20:00,50.04,50.08,50.03,50.07,91100.0,39.2296,39.261,39.2218,39.2531,91100.0
2010-01-11 15:30:00,50.06,50.1,50.03,50.1,100100.0,39.2453,39.2766,39.2218,39.2766,100100.0
2010-01-11 15:40:00,50.1,50.12,50.02,50.06,223500.0,39.2766,39.2923,39.2139,39.2453,223500.0
2010-01-11 15:50:00,50.06,50.09,49.99,50.09,365500.0,39.2453,39.2688,39.1904,39.2688,365500.0
2010-01-12 09:30:00,49.69,49.72,49.61,49.67,270400.0,38.9552,38.9787,38.8925,38.9395,270400.0
2010-01-12 09:40:00,49.66,49.67,49.48,49.55,177500.0,38.9317,38.9395,38.7906,38.8455,177500.0
2010-01-12 09:50:00,49.55,49.56,49.5,49.52,230900.0,38.8455,38.8533,38.8063,38.8219,230900.0
2010-01-12 10:00:00,49.52,49.59,49.52,49.54,190000.0,38.8219,38.8768,38.8219,38.8376,190000.0
2010-01-12 10:10:00,49.54,49.57,49.5,49.56,138400.0,38.8376,38.8611,38.8063,38.8533,138400.0
2010-01-12 10:20:00,49.57,49.62,49.53,49.57,75700.0,38.8611,38.9003,38.8298,38.8611,75700.0
2010-01-12 10:30:00,49.57,49.58,49.53,49.54,36600.0,38.8611,38.869,38.8298,38.8376,36600.0
2010-01-12 10:40:00,49.54,49.58,49.54,49.57,25200.0,38.8376,38.869,38.8376,38.8611,25200.0
2010-01-12 10:50:00,49.57,49.58,49.53,49.53,27400.0,38.8611,38.869,38.8298,38.8298,27400.0
2010-01-12 11:00:00,49.53,49.53,49.49,49.52,29200.0,38.8298,38.8298,38.7984,38.8219,29200.0
2010-01-12 11:10:00,49.52,49.52,49.45,49.49,73300.0,38.8219,38.8219,38.7671,38.7984,73300.0
2010-01-12 11:20:00,49.5,49.59,49.48,49.56,90100.0,38.8063,38.8768,38.7906,38.8533,90100.0
2010-01-12 11:30:00,49.56,49.57,49.5,49.51,16700.0,38.8533,38.8611,38.8063,38.8141,16700.0
2010-01-12 11:40:00,49.51,49.53,49.49,49.51,40500.0,38.8141,38.8298,38.7984,38.8141,40500.0
2010-01-12 11:50:00,49.5,49.51,49.49,49.49,11400.0,38.8063,38.8141,38.7984,38.7984,11400.0
2010-01-12 12:00:00,49.49,49.5,49.43,49.46,34800.0,38.7984,38.8063,38.7514,38.7749,34800.0
2010-01-12 12:10:00,49.47,49.48,49.45,49.45,58100.0,38.7827,38.7906,38.7671,38.7671,58100.0
2010-01-12 12:20:00,49.45,49.46,49.32,49.33,81300.0,38.7671,38.7749,38.6651,38.673,81300.0
2010-01-12 12:30:00,49.33,49.38,49.29,49.38,42800.0,38.673,38.7122,38.6416,38.7122,42800.0
2010-01-12 12:40:00,49.38,49.4,49.34,49.35,55700.0,38.7122,38.7279,38.6808,38.6887,55700.0
2010-01-12 12:50:00,49.36,49.36,49.28,49.29,72100.0,38.6965,38.6965,38.6338,38.6416,72100.0
2010-01-12 13:00:00,49.29,49.35,49.27,49.29,77300.0,38.6416,38.6887,38.6259,38.6416,77300.0
2010-01-12 13:10:00,49.29,49.33,49.26,49.27,61600.0,38.6416,38.673,38.6181,38.6259,61600.0
2010-01-12 13:20:00,49.26,49.3,49.22,49.29,43800.0,38.6181,38.6495,38.5867,38.6416,43800.0
2010-01-12 13:30:00,49.29,49.35,49.29,49.35,32100.0,38.6416,38.6887,38.6416,38.6887,32100.0
2010-01-12 13:40:00,49.35,49.36,49.29,49.3,39200.0,38.6887,38.6965,38.6416,38.6495,39200.0
2010-01-12 13:50:00,49.31,49.35,49.26,49.33,91600.0,38.6573,38.6887,38.6181,38.673,91600.0
2010-01-12 14:00:00,49.33,49.36,49.31,49.36,59800.0,38.673,38.6965,38.6573,38.6965,59800.0
2010-01-12 14:10:00,49.35,49.35,49.29,49.3,34700.0,38.6887,38.6887,38.6416,38.6495,34700.0
2010-01-12 14:20:00,49.29,49.32,49.29,49.31,40100.0,38.6416,38.6651,38.6416,38.6573,40100.0
2010-01-12 14:30:00,49.31,49.34,49.31,49.33,21100.0,38.6573,38.6808,38.6573,38.673,21100.0
2010-01-12 14:40:00,49.33,49.33,49.26,49.31,28800.0,38.673,38.673,38.6181,38.6573,28800.0
2010-01-12 14:50:00,49.33,49.4,49.33,49.38,127300.0,38.673,38.7279,38.673,38.7122,127300.0
2010-01-12 15:00:00,49.38,49.38,49.32,49.33,26400.0,38.7122,38.7122,38.6651,38.673,26400.0
2010-01-12 15:10:00,49.33,49.34,49.28,49.28,44700.0,38.673,38.6808,38.6338,38.6338,44700.0
2010-01-12 15:20:00,49.29,49.35,49.28,49.35,45500.0,38.6416,38.6887,38.6338,38.6887,45500.0
2010-01-12 15:30:00,49.35,49.35,49.24,49.24,83900.0,38.6887,38.6887,38.6024,38.6024,83900.0
2010-01-12 15:40:00,49.25,49.35,49.24,49.34,173300.0,38.6103,38.6887,38.6024,38.6808,173300.0
2010-01-12 15:50:00,49.34,49.46,49.33,49.43,369300.0,38.6808,38.7749,38.673,38.7514,369300.0
2010-01-13 09:30:00,49.25,49.36,49.2,49.26,286400.0,38.6103,38.6965,38.5711,38.6181,286400.0
2010-01-13 09:40:00,49.26,49.28,49.22,49.24,140800.0,38.6181,38.6338,38.5867,38.6024,140800.0
2010-01-13 09:50:00,49.24,49.32,49.24,49.29,192500.0,38.6024,38.6651,38.6024,38.6416,192500.0
2010-01-13 10:00:00,49.29,49.3,49.14,49.19,117100.0,38.6416,38.6495,38.524,38.5632,117100.0
2010-01-13 10:10:00,49.19,49.19,49.08,49.09,99400.0,38.5632,38.5632,38.477,38.4848,99400.0
2010-01-13 10:20:00,49.09,49.1,49.04,49.06,59000.0,38.4848,38.4927,38.4456,38.4613,59000.0
2010-01-13 10:30:00,49.07,49.1,49.02,49.08,65100.0,38.4692,38.4927,38.43,38.477,65100.0
2010-01-13 10:40:00,49.08,49.15,49.05,49.11,50100.0,38.477,38.5319,38.4535,38.5005,50100.0
2010-01-13 10:50:00,49.12,49.19,49.1,49.19,60000.0,38.5084,38.5632,38.4927,38.5632,60000.0
2010-01-13 11:00:00,49.19,49.19,49.12,49.16,29900.0,38.5632,38.5632,38.5084,38.5397,29900.0
2010-01-13 11:10:00,49.15,49.17,49.11,49.13,71500.0,38.5319,38.5475,38.5005,38.5162,71500.0
2010-01-13 11:20:00,49.14,49.3,49.13,49.24,197900.0,38.524,38.6495,38.5162,38.6024,197900.0
2010-01-13 11:30:00,49.25,49.3,49.24,49.24,43600.0,38.6103,38.6495,38.6024,38.6024,43600.0
2010-01-13 11:40:00,49.24,49.25,49.21,49.21,14600.0,38.6024,38.6103,38.5789,38.5789,14600.0
2010-01-13 11:50:00,49.21,49.26,49.21,49.23,26200.0,38.5789,38.6181,38.5789,38.5946,26200.0
2010-01-13 12:00:00,49.24,49.35,49.24,49.32,33500.0,38.6024,38.6887,38.6024,38.6651,33500.0
2010-01-13 12:10:00,49.31,49.32,49.26,49.32,41900.0,38.6573,38.6651,38.6181,38.6651,41900.0
2010-01-13 12:20:00,49.31,49.4,49.3,49.37,55300.0,38.6573,38.7279,38.6495,38.7043,55300.0
2010-01-13 12:30:00,49.36,49.44,49.34,49.4,27700.0,38.6965,38.7592,38.6808,38.7279,27700.0
2010-01-13 12:40:00,49.4,49.46,49.39,49.42,47300.0,38.7279,38.7749,38.72,38.7435,47300.0
2010-01-13 12:50:00,49.43,49.48,49.42,49.44,264900.0,38.7514,38.7906,38.7435,38.7592,264900.0
2010-01-13 13:00:00,49.43,49.45,49.39,49.4,152000.0,38.7514,38.7671,38.72,38.7279,152000.0
2010-01-13 13:10:00,49.41,49.45,49.39,49.43,44500.0,38.7357,38.7671,38.72,38.7514,44500.0
2010-01-13 13:20:00,49.43,49.44,49.4,49.44,39500.0,38.7514,38.7592,38.7279,38.7592,39500.0
2010-01-13 13:30:00,49.44,49.47,49.42,49.43,42000.0,38.7592,38.7827,38.7435,38.7514,42000.0
2010-01-13 13:40:00,49.43,49.46,49.42,49.43,21800.0,38.7514,38.7749,38.7435,38.7514,21800.0
2010-01-13 13:50:00,49.42,49.42,49.37,49.37,38400.0,38.7435,38.7435,38.7043,38.7043,38400.0
2010-01-13 14:00:00,49.38,49.46,49.36,49.37,40200.0,38.7122,38.7749,38.6965,38.7043,40200.0
2010-01-13 14:10:00,49.37,49.39,49.34,49.35,27600.0,38.7043,38.72,38.6808,38.6887,27600.0
2010-01-13 14:20:00,49.35,49.42,49.33,49.4,78500.0,38.6887,38.7435,38.673,38.7279,78500.0
2010-01-13 14:30:00,49.41,49.44,49.39,49.41,74300.0,38.7357,38.7592,38.72,38.7357,74300.0
2010-01-13 14:40:00,49.4,49.47,49.4,49.47,47700.0,38.7279,38.7827,38.7279,38.7827,47700.0
2010-01-13 14:50:00,49.48,49.49,49.44,49.48,78100.0,38.7906,38.7984,38.7592,38.7906,78100.0
2010-01-13 15:00:00,49.49,49.49,49.42,49.42,82700.0,38.7984,38.7984,38.7435,38.7435,82700.0
2010-01-13 15:10:00,49.42,49.45,49.39,49.42,133400.0,38.7435,38.7671,38.72,38.7435,133400.0
2010-01-13 15:20:00,49.42,49.49,49.42,49.47,48800.0,38.7435,38.7984,38.7435,38.7827,48800.0
2010-01-13 15:30:00,49.47,49.53,49.47,49.49,130200.0,38.7827,38.8298,38.7827,38.7984,130200.0
2010-01-13 15:40:00,49.49,49.52,49.47,49.49,101500.0,38.7984,38.8219,38.7827,38.7984,101500.0
2010-01-13 15:50:00,49.49,49.54,49.45,49.47,392000.0,38.7984,38.8376,38.7671,38.7827,392000.0
2010-01-14 09:30:00,49.55,49.79,49.5,49.62,192600.0,38.8455,39.0336,38.8063,38.9003,192600.0
2010-01-14 09:40:00,49.63,49.77,49.63,49.76,97000.0,38.9082,39.0179,38.9082,39.0101,97000.0
2010-01-14 09:50:00,49.76,49.88,49.75,49.8,213000.0,39.0101,39.1042,39.0022,39.0414,213000.0
2010-01-14 10:00:00,49.8,49.86,49.78,49.85,99600.0,39.0414,39.0885,39.0258,39.0806,99600.0
2010-01-14 10:10:00,49.85,49.9,49.84,49.85,94900.0,39.0806,39.1198,39.0728,39.0806,94900.0
2010-01-14 10:20:00,49.85,49.9,49.85,49.87,72500.0,39.0806,39.1198,39.0806,39.0963,72500.0
2010-01-14 10:30:00,49.88,49.9,49.87,49.89,56300.0,39.1042,39.1198,39.0963,39.112,56300.0
2010-01-14 10:40:00,49.9,49.91,49.8,49.84,62300.0,39.1198,39.1277,39.0414,39.0728,62300.0
2010-01-14 10:50:00,49.84,49.84,49.76,49.77,51200.0,39.0728,39.0728,39.0101,39.0179,51200.0
2010-01-14 11:00:00,49.76,49.77,49.71,49.73,54100.0,39.0101,39.0179,38.9709,38.9866,54100.0
2010-01-14 11:10:00,49.73,49.76,49.69,49.74,124700.0,38.9866,39.0101,38.9552,38.9944,124700.0
2010-01-14 11:20:00,49.74,49.79,49.73,49.78,71900.0,38.9944,39.0336,38.9866,39.0258,71900.0
2010-01-14 11:30:00,49.77,49.83,49.76,49.8,54500.0,39.0179,39.065,39.0101,39.0414,54500.0
2010-01-14 11:40:00,49.8,49.81,49.78,49.8,26700.0,39.0414,39.0493,39.0258,39.0414,26700.0
2010-01-14 11:50:00,49.79,49.79,49.73,49.74,41700.0,39.0336,39.0336,38.9866,38.9944,41700.0
2010-01-14 12:00:00,49.75,49.82,49.74,49.82,23500.0,39.0022,39.0571,38.9944,39.0571,23500.0
2010-01-14 12:10:00,49.81,49.82,49.79,49.79,17100.0,39.0493,39.0571,39.0336,39.0336,17100.0
2010-01-14 12:20:00,49.79,49.79,49.75,49.78,19500.0,39.0336,39.0336,39.0022,39.0258,19500.0
2010-01-14 12:30:00,49.78,49.85,49.78,49.83,32100.0,39.0258,39.0806,39.0258,39.065,32100.0
2010-01-14 12:40:00,49.83,49.83,49.8,49.8,28000.0,39.065,39.065,39.0414,39.0414,28000.0
2010-01-14 12:50:00,49.8,49.82,49.78,49.79,33800.0,39.0414,39.0571,39.0258,39.0336,33800.0
2010-01-14 13:00:00,49.79,49.8,49.77,49.78,26300.0,39.0336,39.0414,39.0179,39.0258,26300.0
2010-01-14 13:10:00,49.78,49.78,49.77,49.77,12200.0,39.0258,39.0258,39.0179,39.0179,12200.0
2010-01-14 13:20:00,49.77,49.8,49.77,49.8,5100.0,39.0179,39.0414,39.0179,39.0414,5100.0
2010-01-14 13:30:00,49.81,49.88,49.81,49.88,17400.0,39.0493,39.1042,39.0493,39.1042,17400.0
2010-01-14 13:40:00,49.87,49.88,49.86,49.88,18500.0,39.0963,39.1042,39.0885,39.1042,18500.0
2010-01-14 13:50:00,49.87,49.88,49.83,49.85,11400.0,39.0963,39.1042,39.065,39.0806,11400.0
2010-01-14 14:00:00,49.85,49.88,49.85,49.88,6700.0,39.0806,39.1042,39.0806,39.1042,6700.0
2010-01-14 14:10:00,49.87,49.89,49.83,49.83,38800.0,39.0963,39.112,39.065,39.065,38800.0
2010-01-14 14:20:00,49.84,49.88,49.84,49.86,62700.0,39.0728,39.1042,39.0728,39.0885,62700.0
2010-01-14 14:30:00,49.85,49.92,49.85,49.92,41200.0,39.0806,39.1355,39.0806,39.1355,41200.0
2010-01-14 14:40:00,49.92,49.94,49.83,49.87,248600.0,39.1355,39.1512,39.065,39.0963,248600.0
2010-01-14 14:50:00,49.86,49.87,49.82,49.85,73200.0,39.0885,39.0963,39.0571,39.0806,73200.0
2010-01-14 15:00:00,49.84,49.94,49.84,49.93,93400.0,39.0728,39.1512,39.0728,39.1434,93400.0
2010-01-14 15:10:00,49.93,49.93,49.89,49.92,73700.0,39.1434,39.1434,39.112,39.1355,73700.0
2010-01-14 15:20:00,49.92,49.95,49.92,49.92,52600.0,39.1355,39.159,39.1355,39.1355,52600.0
2010-01-14 15:30:00,49.91,49.92,49.84,49.86,134500.0,39.1277,39.1355,39.0728,39.0885,134500.0
2010-01-14 15:40:00,49.85,49.9,49.84,49.88,115200.0,39.0806,39.1198,39.0728,39.1042,115200.0
2010-01-14 15:50:00,49.87,49.9,49.84,49.88,307900.0,39.0963,39.1198,39.0728,39.1042,307900.0
2010-01-15 09:30:00,49.92,49.98,49.86,49.88,78400.0,39.1355,39.1826,39.0885,39.1042,78400.0
2010-01-15 09:40:00,49.87,49.92,49.81,49.87,78700.0,39.0963,39.1355,39.0493,39.0963,78700.0
2010-01-15 09:50:00,49.87,49.88,49.69,49.72,234900.0,39.0963,39.1042,38.9552,38.9787,234900.0
2010-01-15 10:00:00,49.71,49.72,49.51,49.55,164100.0,38.9709,38.9787,38.8141,38.8455,164100.0
2010-01-15 10:10:00,49.55,49.6,49.5,49.58,76600.0,38.8455,38.8847,38.8063,38.869,76600.0
2010-01-15 10:20:00,49.58,49.67,49.58,49.64,139000.0,38.869,38.9395,38.869,38.916,139000.0
2010-01-15 10:30:00,49.63,49.63,49.5,49.51,79800.0,38.9082,38.9082,38.8063,38.8141,79800.0
2010-01-15 10:40:00,49.5,49.64,49.48,49.64,67000.0,38.8063,38.916,38.7906,38.916,67000.0
2010-01-15 10:50:00,49.66,49.66,49.61,49.65,95700.0,38.9317,38.9317,38.8925,38.9239,95700.0
2010-01-15 11:00:00,49.66,49.66,49.61,49.65,40300.0,38.9317,38.9317,38.8925,38.9239,40300.0
2010-01-15 11:10:00,49.65,49.67,49.61,49.62,73400.0,38.9239,38.9395,38.8925,38.9003,73400.0
2010-01-15 11:20:00,49.62,49.67,49.6,49.6,78700.0,38.9003,38.9395,38.8847,38.8847,78700.0
2010-01-15 11:30:00,49.58,49.58,49.54,49.54,46100.0,38.869,38.869,38.8376,38.8376,46100.0
2010-01-15 11:40:00,49.55,49.6,49.53,49.6,44300.0,38.8455,38.8847,38.8298,38.8847,44300.0
2010-01-15 11:50:00,49.6,49.6,49.46,49.52,70800.0,38.8847,38.8847,38.7749,38.8219,70800.0
2010-01-15 12:00:00,49.53,49.53,49.5,49.52,23800.0,38.8298,38.8298,38.8063,38.8219,23800.0
2010-01-15 12:10:00,49.52,49.54,49.49,49.49,25000.0,38.8219,38.8376,38.7984,38.7984,25000.0
2010-01-15 12:20:00,49.49,49.51,49.4,49.4,53800.0,38.7984,38.8141,38.7279,38.7279,53800.0
2010-01-15 12:30:00,49.39,49.45,49.38,49.45,15000.0,38.72,38.7671,38.7122,38.7671,15000.0
2010-01-15 12:40:00,49.45,49.46,49.35,49.41,16300.0,38.7671,38.7749,38.6887,38.7357,16300.0
2010-01-15 12:50:00,49.42,49.45,49.4,49.44,17600.0,38.7435,38.7671,38.7279,38.7592,17600.0
2010-01-15 13:00:00,49.45,49.45,49.38,49.39,11900.0,38.7671,38.7671,38.7122,38.72,11900.0
2010-01-15 13:10:00,49.39,49.45,49.39,49.44,7300.0,38.72,38.7671,38.72,38.7592,7300.0
2010-01-15 13:20:00,49.44,49.48,49.42,49.45,27100.0,38.7592,38.7906,38.7435,38.7671,27100.0
2010-01-15 13:30:00,49.47,49.49,49.44,49.45,19000.0,38.7827,38.7984,38.7592,38.7671,19000.0
2010-01-15 13:40:00,49.44,49.49,49.44,49.47,11300.0,38.7592,38.7984,38.7592,38.7827,11300.0
2010-01-15 13:50:00,49.47,49.47,49.44,49.47,17000.0,38.7827,38.7827,38.7592,38.7827,17000.0
2010-01-15 14:00:00,49.47,49.52,49.46,49.52,14000.0,38.7827,38.8219,38.7749,38.8219,14000.0
2010-01-15 14:10:00,49.52,49.52,49.49,49.49,17800.0,38.8219,38.8219,38.7984,38.7984,17800.0
2010-01-15 14:20:00,49.49,49.49,49.46,49.46,9100.0,38.7984,38.7984,38.7749,38.7749,9100.0
2010-01-15 14:30:00,49.46,49.47,49.43,49.43,18700.0,38.7749,38.7827,38.7514,38.7514,18700.0
2010-01-15 14:40:00,49.44,49.46,49.42,49.43,17900.0,38.7592,38.7749,38.7435,38.7514,17900.0
2010-01-15 14:50:00,49.42,49.44,49.4,49.42,23400.0,38.7435,38.7592,38.7279,38.7435,23400.0
2010-01-15 15:00:00,49.41,49.49,49.41,49.47,81200.0,38.7357,38.7984,38.7357,38.7827,81200.0
2010-01-15 15:10:00,49.46,49.52,49.46,49.5,54300.0,38.7749,38.8219,38.7749,38.8063,54300.0
2010-01-15 15:20:00,49.49,49.5,49.46,49.47,22600.0,38.7984,38.8063,38.7749,38.7827,22600.0
2010-01-15 15:30:00,49.47,49.52,49.47,49.51,79000.0,38.7827,38.8219,38.7827,38.8141,79000.0
2010-01-15 15:40:00,49.51,49.53,49.46,49.52,133000.0,38.8141,38.8298,38.7749,38.8219,133000.0
2010-01-15 15:50:00,49.52,49.52,49.38,49.41,640900.0,38.8219,38.8219,38.7122,38.7357,640900.0
2010-01-19 09:30:00,49.91,50.16,49.7,50.12,228200.0,39.1277,39.3237,38.963,39.2923,228200.0
2010-01-19 09:40:00,50.12,50.16,50.1,50.15,194200.0,39.2923,39.3237,39.2766,39.3158,194200.0
2010-01-19 09:50:00,50.15,50.2,50.1,50.1,543900.0,39.3158,39.355,39.2766,39.2766,543900.0
2010-01-19 10:00:00,50.11,50.26,50.11,50.2,151600.0,39.2845,39.4021,39.2845,39.355,151600.0
2010-01-19 10:10:00,50.2,50.28,50.2,50.26,101500.0,39.355,39.4177,39.355,39.4021,101500.0
2010-01-19 10:20:00,50.26,50.32,50.25,50.29,55000.0,39.4021,39.4491,39.3942,39.4256,55000.0
2010-01-19 10:30:00,50.28,50.29,50.22,50.23,50800.0,39.4177,39.4256,39.3707,39.3786,50800.0
2010-01-19 10:40:00,50.24,50.38,50.24,50.31,116500.0,39.3864,39.4961,39.3864,39.4413,116500.0
2010-01-19 10:50:00,50.31,50.31,50.25,50.27,73400.0,39.4413,39.4413,39.3942,39.4099,73400.0
2010-01-19 11:00:00,50.27,50.32,50.27,50.31,116700.0,39.4099,39.4491,39.4099,39.4413,116700.0
2010-01-19 11:10:00,50.31,50.33,50.28,50.32,61800.0,39.4413,39.4569,39.4177,39.4491,61800.0
2010-01-19 11:20:00,50.32,50.32,50.27,50.29,145700.0,39.4491,39.4491,39.4099,39.4256,145700.0
2010-01-19 11:30:00,50.29,50.3,50.25,50.26,77500.0,39.4256,39.4334,39.3942,39.4021,77500.0
2010-01-19 11:40:00,50.27,50.34,50.27,50.27,141700.0,39.4099,39.4648,39.4099,39.4099,141700.0
2010-01-19 11:50:00,50.28,50.28,50.22,50.23,53500.0,39.4177,39.4177,39.3707,39.3786,53500.0
2010-01-19 12:00:00,50.23,50.28,50.22,50.25,63700.0,39.3786,39.4177,39.3707,39.3942,63700.0
2010-01-19 12:10:00,50.25,50.31,50.12,50.12,682400.0,39.3942,39.4413,39.2923,39.2923,682400.0
2010-01-19 12:20:00,50.32,50.38,50.32,50.38,35100.0,39.4491,39.4961,39.4491,39.4961,35100.0
2010-01-19 12:30:00,50.37,50.37,50.35,50.37,19300.0,39.4883,39.4883,39.4726,39.4883,19300.0
2010-01-19 12:40:00,50.37,50.38,50.36,50.38,34000.0,39.4883,39.4961,39.4805,39.4961,34000.0
2010-01-19 12:50:00,50.39,50.42,50.37,50.39,61100.0,39.504,39.5275,39.4883,39.504,61100.0
2010-01-19 13:00:00,50.39,50.41,50.35,50.35,23000.0,39.504,39.5197,39.4726,39.4726,23000.0
2010-01-19 13:10:00,50.35,50.37,50.31,50.33,36800.0,39.4726,39.4883,39.4413,39.4569,36800.0
2010-01-19 13:20:00,50.33,50.35,50.3,50.35,50000.0,39.4569,39.4726,39.4334,39.4726,50000.0
2010-01-19 13:30:00,50.34,50.35,50.31,50.32,30400.0,39.4648,39.4726,39.4413,39.4491,30400.0
2010-01-19 13:40:00,50.32,50.36,50.31,50.33,24600.0,39.4491,39.4805,39.4413,39.4569,24600.0
2010-01-19 13:50:00,50.34,50.35,50.32,50.33,14000.0,39.4648,39.4726,39.4491,39.4569,14000.0
2010-01-19 14:00:00,50.33,50.33,50.31,50.32,86800.0,39.4569,39.4569,39.4413,39.4491,86800.0
2010-01-19 14:10:00,50.33,50.33,50.31,50.33,24900.0,39.4569,39.4569,39.4413,39.4569,24900.0
2010-01-19 14:20:00,50.33,50.4,50.32,50.39,39800.0,39.4569,39.5118,39.4491,39.504,39800.0
2010-01-19 14:30:00,50.4,50.4,50.38,50.38,32300.0,39.5118,39.5118,39.4961,39.4961,32300.0
2010-01-19 14:40:00,50.38,50.38,50.37,50.38,26600.0,39.4961,39.4961,39.4883,39.4961,26600.0
2010-01-19 14:50:00,50.38,50.4,50.37,50.38,80400.0,39.4961,39.5118,39.4883,39.4961,80400.0
2010-01-19 15:00:00,50.39,50.4,50.37,50.37,52800.0,39.504,39.5118,39.4883,39.4883,52800.0
2010-01-19 15:10:00,50.37,50.42,50.36,50.38,32800.0,39.4883,39.5275,39.4805,39.4961,32800.0
2010-01-19 15:20:00,50.37,50.42,50.34,50.41,77800.0,39.4883,39.5275,39.4648,39.5197,77800.0
2010-01-19 15:30:00,50.41,50.53,50.4,50.52,171300.0,39.5197,39.6137,39.5118,39.6059,171300.0
2010-01-19 15:40:00,50.51,50.54,50.46,50.52,233300.0,39.5981,39.6216,39.5589,39.6059,233300.0
2010-01-19 15:50:00,50.52,50.54,50.42,50.42,299000.0,39.6059,39.6216,39.5275,39.5275,299000.0
2010-01-20 09:30:00,49.78,49.83,49.55,49.6,240900.0,39.0258,39.065,38.8455,38.8847,240900.0
2010-01-20 09:40:00,49.6,49.63,49.48,49.58,150100.0,38.8847,38.9082,38.7906,38.869,150100.0
2010-01-20 09:50:00,49.57,49.63,49.54,49.55,124800.0,38.8611,38.9082,38.8376,38.8455,124800.0
2010-01-20 10:00:00,49.55,49.55,49.38,49.4,279200.0,38.8455,38.8455,38.7122,38.7279,279200.0
2010-01-20 10:10:00,49.4,49.44,49.37,49.4,156900.0,38.7279,38.7592,38.7043,38.7279,156900.0
2010-01-20 10:20:00,49.4,49.4,49.23,49.23,206700.0,38.7279,38.7279,38.5946,38.5946,206700.0
2010-01-20 10:30:00,49.23,49.23,49.14,49.2,203000.0,38.5946,38.5946,38.524,38.5711,203000.0
2010-01-20 10:40:00,49.2,49.2,49.16,49.16,74700.0,38.5711,38.5711,38.5397,38.5397,74700.0
2010-01-20 10:50:00,49.18,49.18,49.11,49.11,99400.0,38.5554,38.5554,38.5005,38.5005,99400.0
2010-01-20 11:00:00,49.1,49.12,49.01,49.01,95400.0,38.4927,38.5084,38.4221,38.4221,95400.0
2010-01-20 11:10:00,49.01,49.14,49.01,49.14,152900.0,38.4221,38.524,38.4221,38.524,152900.0
2010-01-20 11:20:00,49.13,49.14,49.08,49.12,50700.0,38.5162,38.524,38.477,38.5084,50700.0
2010-01-20 11:30:00,49.12,49.18,49.1,49.17,73200.0,38.5084,38.5554,38.4927,38.5475,73200.0
2010-01-20 11:40:00,49.17,49.23,49.14,49.15,124800.0,38.5475,38.5946,38.524,38.5319,124800.0
2010-01-20 11:50:00,49.15,49.17,49.15,49.16,34800.0,38.5319,38.5475,38.5319,38.5397,34800.0
2010-01-20 12:00:00,49.17,49.18,49.15,49.18,62500.0,38.5475,38.5554,38.5319,38.5554,62500.0
2010-01-20 12:10:00,49.18,49.2,49.17,49.2,51300.0,38.5554,38.5711,38.5475,38.5711,51300.0
2010-01-20 12:20:00,49.2,49.21,49.19,49.21,33600.0,38.5711,38.5789,38.5632,38.5789,33600.0
2010-01-20 12:30:00,49.21,49.24,49.2,49.24,24700.0,38.5789,38.6024,38.5711,38.6024,24700.0
2010-01-20 12:40:00,49.25,49.25,49.21,49.23,24000.0,38.6103,38.6103,38.5789,38.5946,24000.0
2010-01-20 12:50:00,49.23,49.26,49.23,49.26,44000.0,38.5946,38.6181,38.5946,38.6181,44000.0
2010-01-20 13:00:00,49.28,49.29,49.22,49.22,27500.0,38.6338,38.6416,38.5867,38.5867,27500.0
2010-01-20 13:10:00,49.22,49.22,49.13,49.16,24400.0,38.5867,38.5867,38.5162,38.5397,24400.0
2010-01-20 13:20:00,49.16,49.21,49.15,49.18,30200.0,38.5397,38.5789,38.5319,38.5554,30200.0
2010-01-20 13:30:00,49.17,49.24,49.17,49.24,24200.0,38.5475,38.6024,38.5475,38.6024,24200.0
2010-01-20 13:40:00,49.24,49.29,49.23,49.29,22900.0,38.6024,38.6416,38.5946,38.6416,22900.0
2010-01-20 13:50:00,49.29,49.3,49.26,49.27,33000.0,38.6416,38.6495,38.6181,38.6259,33000.0
2010-01-20 14:00:00,49.27,49.31,49.27,49.28,35200.0,38.6259,38.6573,38.6259,38.6338,35200.0
2010-01-20 14:10:00,49.28,49.31,49.24,49.26,25400.0,38.6338,38.6573,38.6024,38.6181,25400.0
2010-01-20 14:20:00,49.25,49.29,49.24,49.28,16300.0,38.6103,38.6416,38.6024,38.6338,16300.0
2010-01-20 14:30:00,49.27,49.31,49.26,49.3,38600.0,38.6259,38.6573,38.6181,38.6495,38600.0
2010-01-20 14:40:00,49.29,49.37,49.29,49.36,74000.0,38.6416,38.7043,38.6416,38.6965,74000.0
2010-01-20 14:50:00,49.36,49.47,49.36,49.38,169600.0,38.6965,38.7827,38.6965,38.7122,169600.0
2010-01-20 15:00:00,49.38,49.44,49.36,49.44,116300.0,38.7122,38.7592,38.6965,38.7592,116300.0
2010-01-20 15:10:00,49.44,49.47,49.41,49.45,190100.0,38.7592,38.7827,38.7357,38.7671,190100.0
2010-01-20 15:20:00,49.45,49.49,49.43,49.44,41200.0,38.7671,38.7984,38.7514,38.7592,41200.0
2010-01-20 15:30:00,49.44,49.47,49.4,49.41,57700.0,38.7592,38.7827,38.7279,38.7357,57700.0
2010-01-20 15:40:00,49.41,49.43,49.37,49.43,206700.0,38.7357,38.7514,38.7043,38.7514,206700.0
2010-01-20 15:50:00,49.43,49.45,49.33,49.45,238100.0,38.7514,38.7671,38.673,38.7671,238100.0
2010-01-21 09:30:00,50.04,50.19,49.95,50.15,177600.0,39.2296,39.3472,39.159,39.3158,177600.0
2010-01-21 09:40:00,50.16,50.17,49.96,50.04,97300.0,39.3237,39.3315,39.1669,39.2296,97300.0
2010-01-21 09:50:00,50.05,50.1,50.01,50.03,159100.0,39.2374,39.2766,39.2061,39.2218,159100.0
2010-01-21 10:00:00,50.04,50.17,49.98,50.09,137800.0,39.2296,39.3315,39.1826,39.2688,137800.0
2010-01-21 10:10:00,50.09,50.1,50.01,50.06,49700.0,39.2688,39.2766,39.2061,39.2453,49700.0
2010-01-21 10:20:00,50.05,50.05,49.67,49.68,264400.0,39.2374,39.2374,38.9395,38.9474,264400.0
2010-01-21 10:30:00,49.67,49.69,49.49,49.52,274900.0,38.9395,38.9552,38.7984,38.8219,274900.0
2010-01-21 10:40:00,49.52,49.55,49.47,49.48,138800.0,38.8219,38.8455,38.7827,38.7906,138800.0
2010-01-21 10:50:00,49.48,49.49,49.39,49.44,142000.0,38.7906,38.7984,38.72,38.7592,142000.0
2010-01-21 11:00:00,49.44,49.46,49.25,49.26,237100.0,38.7592,38.7749,38.6103,38.6181,237100.0
2010-01-21 11:10:00,49.27,49.28,49.15,49.21,228800.0,38.6259,38.6338,38.5319,38.5789,228800.0
2010-01-21 11:20:00,49.21,49.28,49.19,49.2,67100.0,38.5789,38.6338,38.5632,38.5711,67100.0
2010-01-21 11:30:00,49.2,49.24,49.12,49.16,112300.0,38.5711,38.6024,38.5084,38.5397,112300.0
2010-01-21 11:40:00,49.16,49.22,49.0,49.11,298600.0,38.5397,38.5867,38.4143,38.5005,298600.0
2010-01-21 11:50:00,49.12,49.31,49.07,49.1,142500.0,38.5084,38.6573,38.4692,38.4927,142500.0
2010-01-21 12:00:00,49.1,49.21,49.08,49.17,64700.0,38.4927,38.5789,38.477,38.5475,64700.0
2010-01-21 12:10:00,49.17,49.27,49.15,49.17,70300.0,38.5475,38.6259,38.5319,38.5475,70300.0
2010-01-21 12:20:00,49.18,49.2,49.08,49.09,67300.0,38.5554,38.5711,38.477,38.4848,67300.0
2010-01-21 12:30:00,49.09,49.19,49.04,49.16,22100.0,38.4848,38.5632,38.4456,38.5397,22100.0
2010-01-21 12:40:00,49.16,49.16,48.97,48.98,111200.0,38.5397,38.5397,38.3908,38.3986,111200.0
2010-01-21 12:50:00,48.98,49.09,48.97,49.01,58000.0,38.3986,38.4848,38.3908,38.4221,58000.0
2010-01-21 13:00:00,49.02,49.06,48.96,49.03,82800.0,38.43,38.4613,38.3829,38.4378,82800.0
2010-01-21 13:10:00,49.03,49.04,49.01,49.03,35600.0,38.4378,38.4456,38.4221,38.4378,35600.0
2010-01-21 13:20:00,49.02,49.06,48.99,49.06,84600.0,38.43,38.4613,38.4064,38.4613,84600.0
2010-01-21 13:30:00,49.06,49.21,49.06,49.14,183300.0,38.4613,38.5789,38.4613,38.524,183300.0
2010-01-21 13:40:00,49.14,49.15,49.09,49.15,123600.0,38.524,38.5319,38.4848,38.5319,123600.0
2010-01-21 13:50:00,49.15,49.18,49.13,49.15,55500.0,38.5319,38.5554,38.5162,38.5319,55500.0
2010-01-21 14:00:00,49.15,49.18,49.09,49.13,37600.0,38.5319,38.5554,38.4848,38.5162,37600.0
2010-01-21 14:10:00,49.13,49.19,49.11,49.12,99700.0,38.5162,38.5632,38.5005,38.5084,99700.0
2010-01-21 14:20:00,49.13,49.24,49.04,49.24,45100.0,38.5162,38.6024,38.4456,38.6024,45100.0
2010-01-21 14:30:00,49.23,49.31,49.21,49.22,74600.0,38.5946,38.6573,38.5789,38.5867,74600.0
2010-01-21 14:40:00,49.22,49.23,49.14,49.17,22000.0,38.5867,38.5946,38.524,38.5475,22000.0
2010-01-21 14:50:00,49.17,49.17,49.1,49.16,23300.0,38.5475,38.5475,38.4927,38.5397,23300.0
2010-01-21 15:00:00,49.16,49.17,49.02,49.08,43800.0,38.5397,38.5475,38.43,38.477,43800.0
2010-01-21 15:10:00,49.08,49.08,49.02,49.06,52600.0,38.477,38.477,38.43,38.4613,52600.0
2010-01-21 15:20:00,49.07,49.12,49.04,49.08,141400.0,38.4692,38.5084,38.4456,38.477,141400.0
2010-01-21 15:30:00,49.07,49.11,48.95,48.96,173600.0,38.4692,38.5005,38.3751,38.3829,173600.0
2010-01-21 15:40:00,48.96,49.17,48.96,49.12,157900.0,38.3829,38.5475,38.3829,38.5084,157900.0
2010-01-21 15:50:00,49.11,49.12,48.98,48.99,299700.0,38.5005,38.5084,38.3986,38.4064,299700.0
2010-01-22 09:30:00,48.66,48.69,48.16,48.35,157200.0,38.1477,38.1712,37.7557,37.9047,157200.0
2010-01-22 09:40:00,48.35,48.39,48.27,48.31,129500.0,37.9047,37.9361,37.842,37.8733,129500.0
2010-01-22 09:50:00,48.3,48.36,48.29,48.31,112500.0,37.8655,37.9125,37.8577,37.8733,112500.0
2010-01-22 10:00:00,48.31,48.32,48.01,48.02,146200.0,37.8733,37.8812,37.6381,37.646,146200.0
2010-01-22 10:10:00,48.02,48.04,47.87,47.9,110200.0,37.646,37.6617,37.5284,37.5519,110200.0
2010-01-22 10:20:00,47.91,48.14,47.88,48.14,97600.0,37.5598,37.7401,37.5362,37.7401,97600.0
2010-01-22 10:30:00,48.14,48.26,48.14,48.24,277600.0,37.7401,37.8341,37.7401,37.8185,277600.0
2010-01-22 10:40:00,48.24,48.31,48.15,48.17,215500.0,37.8185,37.8733,37.7479,37.7636,215500.0
2010-01-22 10:50:00,48.17,48.28,48.17,48.28,149000.0,37.7636,37.8498,37.7636,37.8498,149000.0
2010-01-22 11:00:00,48.28,48.41,48.28,48.32,240400.0,37.8498,37.9517,37.8498,37.8812,240400.0
2010-01-22 11:10:00,48.32,48.43,48.26,48.39,136700.0,37.8812,37.9674,37.8341,37.9361,136700.0
2010-01-22 11:20:00,48.38,48.43,48.33,48.4,111100.0,37.9282,37.9674,37.889,37.9439,111100.0
2010-01-22 11:30:00,48.4,48.46,48.36,48.36,120700.0,37.9439,37.9909,37.9125,37.9125,120700.0
2010-01-22 11:40:00,48.36,48.4,48.29,48.3,136500.0,37.9125,37.9439,37.8577,37.8655,136500.0
2010-01-22 11:50:00,48.3,48.35,48.28,48.3,117600.0,37.8655,37.9047,37.8498,37.8655,117600.0
2010-01-22 12:00:00,48.3,48.3,48.22,48.25,86500.0,37.8655,37.8655,37.8028,37.8263,86500.0
2010-01-22 12:10:00,48.25,48.3,48.2,48.29,67400.0,37.8263,37.8655,37.7871,37.8577,67400.0
2010-01-22 12:20:00,48.3,48.34,48.25,48.33,75800.0,37.8655,37.8969,37.8263,37.889,75800.0
2010-01-22 12:30:00,48.34,48.34,48.27,48.27,45600.0,37.8969,37.8969,37.842,37.842,45600.0
2010-01-22 12:40:00,48.27,48.27,48.19,48.2,58900.0,37.842,37.842,37.7793,37.7871,58900.0
2010-01-22 12:50:00,48.2,48.28,48.18,48.22,80100.0,37.7871,37.8498,37.7714,37.8028,80100.0
2010-01-22 13:00:00,48.23,48.26,48.21,48.23,102100.0,37.8106,37.8341,37.7949,37.8106,102100.0
2010-01-22 13:10:00,48.24,48.25,48.14,48.16,61200.0,37.8185,37.8263,37.7401,37.7557,61200.0
2010-01-22 13:20:00,48.16,48.2,48.15,48.19,80800.0,37.7557,37.7871,37.7479,37.7793,80800.0
2010-01-22 13:30:00,48.19,48.2,48.04,48.04,93100.0,37.7793,37.7871,37.6617,37.6617,93100.0
2010-01-22 13:40:00,48.03,48.09,48.01,48.07,108300.0,37.6538,37.7009,37.6381,37.6852,108300.0
2010-01-22 13:50:00,48.07,48.17,48.04,48.13,129700.0,37.6852,37.7636,37.6617,37.7322,129700.0
2010-01-22 14:00:00,48.13,48.15,48.05,48.08,37100.0,37.7322,37.7479,37.6695,37.693,37100.0
2010-01-22 14:10:00,48.06,48.13,48.03,48.06,38300.0,37.6773,37.7322,37.6538,37.6773,38300.0
2010-01-22 14:20:00,48.05,48.06,48.0,48.02,17600.0,37.6695,37.6773,37.6303,37.646,17600.0
2010-01-22 14:30:00,48.02,48.07,47.98,48.0,40600.0,37.646,37.6852,37.6146,37.6303,40600.0
2010-01-22 14:40:00,47.99,47.99,47.87,47.88,73000.0,37.6225,37.6225,37.5284,37.5362,73000.0
2010-01-22 14:50:00,47.87,47.93,47.85,47.85,50600.0,37.5284,37.5754,37.5127,37.5127,50600.0
2010-01-22 15:00:00,47.85,47.94,47.84,47.86,117200.0,37.5127,37.5833,37.5049,37.5206,117200.0
2010-01-22 15:10:00,47.86,47.87,47.62,47.69,445700.0,37.5206,37.5284,37.3324,37.3873,445700.0
2010-01-22 15:20:00,47.7,47.83,47.63,47.83,223800.0,37.3951,37.497,37.3402,37.497,223800.0
2010-01-22 15:30:00,47.83,47.9,47.78,47.79,371600.0,37.497,37.5519,37.4578,37.4657,371600.0
2010-01-22 15:40:00,47.79,47.8,47.51,47.6,246900.0,37.4657,37.4735,37.2462,37.3167,246900.0
2010-01-22 15:50:00,47.59,47.69,47.54,47.6,515000.0,37.3089,37.3873,37.2697,37.3167,515000.0
2010-01-25 09:30:00,48.26,48.36,48.19,48.34,153800.0,37.8341,37.9125,37.7793,37.8969,153800.0
2010-01-25 09:40:00,48.33,48.46,48.31,48.44,173800.0,37.889,37.9909,37.8733,37.9753,173800.0
2010-01-25 09:50:00,48.44,48.52,48.42,48.42,108500.0,37.9753,38.038,37.9596,37.9596,108500.0
2010-01-25 10:00:00,48.42,48.42,48.18,48.23,161500.0,37.9596,37.9596,37.7714,37.8106,161500.0
2010-01-25 10:10:00,48.22,48.24,48.02,48.22,214400.0,37.8028,37.8185,37.646,37.8028,214400.0
2010-01-25 10:20:00,48.22,48.25,48.17,48.21,132800.0,37.8028,37.8263,37.7636,37.7949,132800.0
2010-01-25 10:30:00,48.2,48.23,48.16,48.2,45100.0,37.7871,37.8106,37.7557,37.7871,45100.0
2010-01-25 10:40:00,48.19,48.2,48.02,48.07,105500.0,37.7793,37.7871,37.646,37.6852,105500.0
2010-01-25 10:50:00,48.07,48.15,48.03,48.12,91400.0,37.6852,37.7479,37.6538,37.7244,91400.0
2010-01-25 11:00:00,48.12,48.13,47.94,48.03,118900.0,37.7244,37.7322,37.5833,37.6538,118900.0
2010-01-25 11:10:00,48.02,48.03,47.92,47.98,140700.0,37.646,37.6538,37.5676,37.6146,140700.0
2010-01-25 11:20:00,47.98,48.04,47.98,47.99,132300.0,37.6146,37.6617,37.6146,37.6225,132300.0
2010-01-25 11:30:00,47.98,47.98,47.81,47.84,66000.0,37.6146,37.6146,37.4814,37.5049,66000.0
2010-01-25 11:40:00,47.84,47.91,47.83,47.91,61500.0,37.5049,37.5598,37.497,37.5598,61500.0
2010-01-25 11:50:00,47.91,48.04,47.91,47.99,29200.0,37.5598,37.6617,37.5598,37.6225,29200.0
2010-01-25 12:00:00,47.97,48.09,47.97,48.03,32000.0,37.6068,37.7009,37.6068,37.6538,32000.0
2010-01-25 12:10:00,48.04,48.11,48.03,48.04,14000.0,37.6617,37.7165,37.6538,37.6617,14000.0
2010-01-25 12:20:00,48.07,48.15,48.07,48.08,30500.0,37.6852,37.7479,37.6852,37.693,30500.0
2010-01-25 12:30:00,48.06,48.14,48.05,48.11,64900.0,37.6773,37.7401,37.6695,37.7165,64900.0
2010-01-25 12:40:00,48.11,48.2,48.09,48.2,45800.0,37.7165,37.7871,37.7009,37.7871,45800.0
2010-01-25 12:50:00,48.19,48.19,48.11,48.13,49900.0,37.7793,37.7793,37.7165,37.7322,49900.0
2010-01-25 13:00:00,48.12,48.16,48.08,48.11,23700.0,37.7244,37.7557,37.693,37.7165,23700.0
2010-01-25 13:10:00,48.11,48.15,48.08,48.14,8900.0,37.7165,37.7479,37.693,37.7401,8900.0
2010-01-25 13:20:00,48.14,48.2,48.14,48.16,58700.0,37.7401,37.7871,37.7401,37.7557,58700.0
2010-01-25 13:30:00,48.16,48.16,48.09,48.12,51200.0,37.7557,37.7557,37.7009,37.7244,51200.0
2010-01-25 13:40:00,48.13,48.14,48.12,48.14,33600.0,37.7322,37.7401,37.7244,37.7401,33600.0
2010-01-25 13:50:00,48.14,48.14,48.1,48.11,21300.0,37.7401,37.7401,37.7087,37.7165,21300.0
2010-01-25 14:00:00,48.11,48.18,48.11,48.17,20400.0,37.7165,37.7714,37.7165,37.7636,20400.0
2010-01-25 14:10:00,48.17,48.19,48.14,48.15,28000.0,37.7636,37.7793,37.7401,37.7479,28000.0
2010-01-25 14:20:00,48.15,48.23,48.15,48.23,37000.0,37.7479,37.8106,37.7479,37.8106,37000.0
2010-01-25 14:30:00,48.22,48.22,48.14,48.14,39900.0,37.8028,37.8028,37.7401,37.7401,39900.0
2010-01-25 14:40:00,48.15,48.22,48.15,48.2,13400.0,37.7479,37.8028,37.7479,37.7871,13400.0
2010-01-25 14:50:00,48.19,48.27,48.18,48.27,39400.0,37.7793,37.842,37.7714,37.842,39400.0
2010-01-25 15:00:00,48.26,48.26,48.2,48.23,68200.0,37.8341,37.8341,37.7871,37.8106,68200.0
2010-01-25 15:10:00,48.24,48.25,48.17,48.19,53400.0,37.8185,37.8263,37.7636,37.7793,53400.0
2010-01-25 15:20:00,48.19,48.2,48.16,48.19,51600.0,37.7793,37.7871,37.7557,37.7793,51600.0
2010-01-25 15:30:00,48.19,48.2,48.17,48.18,161100.0,37.7793,37.7871,37.7636,37.7714,161100.0
2010-01-25 15:40:00,48.17,48.18,48.01,48.05,157100.0,37.7636,37.7714,37.6381,37.6695,157100.0
2010-01-25 15:50:00,48.04,48.08,47.95,48.06,430900.0,37.6617,37.693,37.5911,37.6773,430900.0
2010-01-26 09:30:00,46.88,46.95,46.61,46.75,564600.0,36.7523,36.8071,36.5406,36.6504,564600.0
2010-01-26 09:40:00,46.76,46.78,46.65,46.68,352200.0,36.6582,36.6739,36.572,36.5955,352200.0
2010-01-26 09:50:00,46.68,46.72,46.61,46.62,135600.0,36.5955,36.6268,36.5406,36.5484,135600.0
2010-01-26 10:00:00,46.62,46.82,46.6,46.82,279600.0,36.5484,36.7052,36.5328,36.7052,279600.0
2010-01-26 10:10:00,46.81,46.9,46.79,46.85,102300.0,36.6974,36.7679,36.6817,36.7288,102300.0
2010-01-26 10:20:00,46.85,46.87,46.8,46.85,184700.0,36.7288,36.7444,36.6896,36.7288,184700.0
2010-01-26 10:30:00,46.85,46.86,46.79,46.83,182600.0,36.7288,36.7366,36.6817,36.7131,182600.0
2010-01-26 10:40:00,46.83,46.9,46.81,46.83,71700.0,36.7131,36.7679,36.6974,36.7131,71700.0
2010-01-26 10:50:00,46.83,46.85,46.75,46.8,78800.0,36.7131,36.7288,36.6504,36.6896,78800.0
2010-01-26 11:00:00,46.79,46.92,46.77,46.91,88400.0,36.6817,36.7836,36.666,36.7758,88400.0
2010-01-26 11:10:00,46.9,46.92,46.82,46.88,182700.0,36.7679,36.7836,36.7052,36.7523,182700.0
2010-01-26 11:20:00,46.89,47.06,46.89,47.06,219700.0,36.7601,36.8934,36.7601,36.8934,219700.0
2010-01-26 11:30:00,47.07,47.11,47.01,47.1,127700.0,36.9012,36.9326,36.8542,36.9247,127700.0
2010-01-26 11:40:00,47.11,47.14,47.1,47.1,164800.0,36.9326,36.9561,36.9247,36.9247,164800.0
2010-01-26 11:50:00,47.1,47.2,47.1,47.14,125300.0,36.9247,37.0031,36.9247,36.9561,125300.0
2010-01-26 12:00:00,47.14,47.18,47.13,47.18,82000.0,36.9561,36.9875,36.9483,36.9875,82000.0
2010-01-26 12:10:00,47.17,47.2,47.15,47.18,113200.0,36.9796,37.0031,36.9639,36.9875,113200.0
2010-01-26 12:20:00,47.18,47.24,47.18,47.23,98000.0,36.9875,37.0345,36.9875,37.0267,98000.0
2010-01-26 12:30:00,47.24,47.26,47.2,47.26,72800.0,37.0345,37.0502,37.0031,37.0502,72800.0
2010-01-26 12:40:00,47.26,47.32,47.25,47.29,117200.0,37.0502,37.0972,37.0423,37.0737,117200.0
2010-01-26 12:50:00,47.28,47.34,47.28,47.33,45600.0,37.0659,37.1129,37.0659,37.1051,45600.0
2010-01-26 13:00:00,47.33,47.34,47.27,47.27,89800.0,37.1051,37.1129,37.058,37.058,89800.0
2010-01-26 13:10:00,47.27,47.28,47.22,47.23,51300.0,37.058,37.0659,37.0188,37.0267,51300.0
2010-01-26 13:20:00,47.22,47.23,47.15,47.17,26900.0,37.0188,37.0267,36.9639,36.9796,26900.0
2010-01-26 13:30:00,47.17,47.22,47.15,47.21,37300.0,36.9796,37.0188,36.9639,37.011,37300.0
2010-01-26 13:40:00,47.2,47.22,47.18,47.2,26800.0,37.0031,37.0188,36.9875,37.0031,26800.0
2010-01-26 13:50:00,47.21,47.22,47.19,47.22,18000.0,37.011,37.0188,36.9953,37.0188,18000.0
2010-01-26 14:00:00,47.23,47.24,47.14,47.15,45300.0,37.0267,37.0345,36.9561,36.9639,45300.0
2010-01-26 14:10:00,47.15,47.19,47.1,47.12,82800.0,36.9639,36.9953,36.9247,36.9404,82800.0
2010-01-26 14:20:00,47.13,47.14,47.06,47.06,74200.0,36.9483,36.9561,36.8934,36.8934,74200.0
2010-01-26 14:30:00,47.06,47.08,47.0,47.0,56500.0,36.8934,36.9091,36.8463,36.8463,56500.0
2010-01-26 14:40:00,47.0,47.09,47.0,47.08,85100.0,36.8463,36.9169,36.8463,36.9091,85100.0
2010-01-26 14:50:00,47.07,47.12,47.06,47.12,56300.0,36.9012,36.9404,36.8934,36.9404,56300.0
2010-01-26 15:00:00,47.12,47.13,47.07,47.07,45400.0,36.9404,36.9483,36.9012,36.9012,45400.0
2010-01-26 15:10:00,47.08,47.1,46.97,47.01,169600.0,36.9091,36.9247,36.8228,36.8542,169600.0
2010-01-26 15:20:00,47.01,47.02,46.9,46.94,81900.0,36.8542,36.862,36.7679,36.7993,81900.0
2010-01-26 15:30:00,46.94,47.0,46.82,46.85,127700.0,36.7993,36.8463,36.7052,36.7288,127700.0
2010-01-26 15:40:00,46.85,46.85,46.7,46.76,218500.0,36.7288,36.7288,36.6112,36.6582,218500.0
2010-01-26 15:50:00,46.77,46.91,46.76,46.83,434400.0,36.666,36.7758,36.6582,36.7131,434400.0
2010-01-27 09:30:00,46.2,46.59,46.14,46.52,241300.0,36.2192,36.5249,36.1721,36.47,241300.0
2010-01-27 09:40:00,46.53,46.55,46.38,46.45,193500.0,36.4779,36.4936,36.3603,36.4152,193500.0
2010-01-27 09:50:00,46.46,46.48,46.34,46.38,160900.0,36.423,36.4387,36.3289,36.3603,160900.0
2010-01-27 10:00:00,46.37,46.37,46.17,46.22,234000.0,36.3524,36.3524,36.1957,36.2349,234000.0
2010-01-27 10:10:00,46.21,46.23,45.96,45.97,176600.0,36.227,36.2427,36.031,36.0389,176600.0
2010-01-27 10:20:00,45.98,46.11,45.95,46.11,260400.0,36.0467,36.1486,36.0232,36.1486,260400.0
2010-01-27 10:30:00,46.11,46.13,46.01,46.04,127800.0,36.1486,36.1643,36.0702,36.0937,127800.0
2010-01-27 10:40:00,46.02,46.18,46.0,46.07,152300.0,36.0781,36.2035,36.0624,36.1173,152300.0
2010-01-27 10:50:00,46.07,46.3,46.07,46.25,79700.0,36.1173,36.2976,36.1173,36.2584,79700.0
2010-01-27 11:00:00,46.24,46.25,46.15,46.15,58400.0,36.2505,36.2584,36.18,36.18,58400.0
2010-01-27 11:10:00,46.15,46.21,46.1,46.2,129000.0,36.18,36.227,36.1408,36.2192,129000.0
2010-01-27 11:20:00,46.2,46.25,46.14,46.17,113900.0,36.2192,36.2584,36.1721,36.1957,113900.0
2010-01-27 11:30:00,46.17,46.2,46.14,46.18,54700.0,36.1957,36.2192,36.1721,36.2035,54700.0
2010-01-27 11:40:00,46.19,46.19,46.14,46.16,65200.0,36.2113,36.2113,36.1721,36.1878,65200.0
2010-01-27 11:50:00,46.17,46.27,46.16,46.24,48400.0,36.1957,36.2741,36.1878,36.2505,48400.0
2010-01-27 12:00:00,46.23,46.27,46.23,46.26,23800.0,36.2427,36.2741,36.2427,36.2662,23800.0
2010-01-27 12:10:00,46.26,46.27,46.15,46.15,30900.0,36.2662,36.2741,36.18,36.18,30900.0
2010-01-27 12:20:00,46.15,46.2,46.14,46.2,44000.0,36.18,36.2192,36.1721,36.2192,44000.0
2010-01-27 12:30:00,46.2,46.22,46.15,46.18,34000.0,36.2192,36.2349,36.18,36.2035,34000.0
2010-01-27 12:40:00,46.18,46.2,46.16,46.17,26700.0,36.2035,36.2192,36.1878,36.1957,26700.0
2010-01-27 12:50:00,46.16,46.17,46.07,46.08,55000.0,36.1878,36.1957,36.1173,36.1251,55000.0
2010-01-27 13:00:00,46.07,46.15,46.06,46.13,72500.0,36.1173,36.18,36.1094,36.1643,72500.0
2010-01-27 13:10:00,46.13,46.13,45.97,46.0,88300.0,36.1643,36.1643,36.0389,36.0624,88300.0
2010-01-27 13:20:00,46.0,46.05,46.0,46.04,35600.0,36.0624,36.1016,36.0624,36.0937,35600.0
2010-01-27 13:30:00,46.04,46.18,46.04,46.18,28500.0,36.0937,36.2035,36.0937,36.2035,28500.0
2010-01-27 13:40:00,46.19,46.19,46.12,46.13,70300.0,36.2113,36.2113,36.1565,36.1643,70300.0
2010-01-27 13:50:00,46.13,46.14,46.09,46.1,91700.0,36.1643,36.1721,36.1329,36.1408,91700.0
2010-01-27 14:00:00,46.1,46.15,46.09,46.14,71100.0,36.1408,36.18,36.1329,36.1721,71100.0
2010-01-27 14:10:00,46.14,46.28,45.98,46.24,208200.0,36.1721,36.2819,36.0467,36.2505,208200.0
2010-01-27 14:20:00,46.27,46.36,46.13,46.17,107600.0,36.2741,36.3446,36.1643,36.1957,107600.0
2010-01-27 14:30:00,46.18,46.4,46.16,46.38,50200.0,36.2035,36.376,36.1878,36.3603,50200.0
2010-01-27 14:40:00,46.38,46.53,46.38,46.5,129700.0,36.3603,36.4779,36.3603,36.4544,129700.0
2010-01-27 14:50:00,46.51,46.55,46.4,46.55,161700.0,36.4622,36.4936,36.376,36.4936,161700.0
2010-01-27 15:00:00,46.55,46.55,46.42,46.48,132500.0,36.4936,36.4936,36.3916,36.4387,132500.0
2010-01-27 15:10:00,46.47,46.48,46.33,46.38,170700.0,36.4308,36.4387,36.3211,36.3603,170700.0
2010-01-27 15:20:00,46.36,46.56,46.36,46.56,226800.0,36.3446,36.5014,36.3446,36.5014,226800.0
2010-01-27 15:30:00,46.55,46.69,46.49,46.65,252900.0,36.4936,36.6033,36.4465,36.572,252900.0
2010-01-27 15:40:00,46.64,46.66,46.59,46.59,218200.0,36.5641,36.5798,36.5249,36.5249,218200.0
2010-01-27 15:50:00,46.6,46.66,46.51,46.53,323500.0,36.5328,36.5798,36.4622,36.4779,323500.0
2010-01-28 09:30:00,46.99,47.42,46.99,47.06,168100.0,36.8385,37.1756,36.8385,36.8934,168100.0
2010-01-28 09:40:00,47.06,47.1,46.96,46.96,208200.0,36.8934,36.9247,36.815,36.815,208200.0
2010-01-28 09:50:00,46.96,47.01,46.84,46.96,124500.0,36.815,36.8542,36.7209,36.815,124500.0
2010-01-28 10:00:00,46.96,46.97,46.75,46.75,82400.0,36.815,36.8228,36.6504,36.6504,82400.0
2010-01-28 10:10:00,46.74,46.76,46.49,46.68,356600.0,36.6425,36.6582,36.4465,36.5955,356600.0
2010-01-28 10:20:00,46.69,46.76,46.63,46.68,75300.0,36.6033,36.6582,36.5563,36.5955,75300.0
2010-01-28 10:30:00,46.68,46.79,46.64,46.78,67200.0,36.5955,36.6817,36.5641,36.6739,67200.0
2010-01-28 10:40:00,46.79,46.82,46.62,46.63,123500.0,36.6817,36.7052,36.5484,36.5563,123500.0
2010-01-28 10:50:00,46.62,46.69,46.56,46.61,123100.0,36.5484,36.6033,36.5014,36.5406,123100.0
2010-01-28 11:00:00,46.61,46.61,46.47,46.49,229900.0,36.5406,36.5406,36.4308,36.4465,229900.0
2010-01-28 11:10:00,46.49,46.56,46.44,46.44,163500.0,36.4465,36.5014,36.4073,36.4073,163500.0
2010-01-28 11:20:00,46.44,46.44,46.37,46.42,117900.0,36.4073,36.4073,36.3524,36.3916,117900.0
2010-01-28 11:30:00,46.42,46.43,46.15,46.25,110700.0,36.3916,36.3995,36.18,36.2584,110700.0
2010-01-28 11:40:00,46.25,46.34,46.21,46.3,84000.0,36.2584,36.3289,36.227,36.2976,84000.0
2010-01-28 11:50:00,46.3,46.39,46.28,46.31,47200.0,36.2976,36.3681,36.2819,36.3054,47200.0
2010-01-28 12:00:00,46.31,46.33,46.28,46.29,41900.0,36.3054,36.3211,36.2819,36.2897,41900.0
2010-01-28 12:10:00,46.28,46.32,46.26,46.26,58700.0,36.2819,36.3132,36.2662,36.2662,58700.0
2010-01-28 12:20:00,46.26,46.31,46.17,46.2,280900.0,36.2662,36.3054,36.1957,36.2192,280900.0
2010-01-28 12:30:00,46.2,46.21,46.17,46.21,24000.0,36.2192,36.227,36.1957,36.227,24000.0
2010-01-28 12:40:00,46.22,46.23,46.15,46.21,25700.0,36.2349,36.2427,36.18,36.227,25700.0
2010-01-28 12:50:00,46.21,46.34,46.21,46.33,34000.0,36.227,36.3289,36.227,36.3211,34000.0
2010-01-28 13:00:00,46.34,46.36,46.28,46.34,53800.0,36.3289,36.3446,36.2819,36.3289,53800.0
2010-01-28 13:10:00,46.35,46.37,46.29,46.35,20100.0,36.3368,36.3524,36.2897,36.3368,20100.0
2010-01-28 13:20:00,46.35,46.43,46.35,46.42,30600.0,36.3368,36.3995,36.3368,36.3916,30600.0
2010-01-28 13:30:00,46.42,46.47,46.41,46.43,73100.0,36.3916,36.4308,36.3838,36.3995,73100.0
2010-01-28 13:40:00,46.43,46.53,46.42,46.52,42100.0,36.3995,36.4779,36.3916,36.47,42100.0
2010-01-28 13:50:00,46.53,46.57,46.44,46.45,67400.0,36.4779,36.5092,36.4073,36.4152,67400.0
2010-01-28 14:00:00,46.45,46.48,46.41,46.44,79300.0,36.4152,36.4387,36.3838,36.4073,79300.0
2010-01-28 14:10:00,46.43,46.44,46.31,46.34,54200.0,36.3995,36.4073,36.3054,36.3289,54200.0
2010-01-28 14:20:00,46.34,46.46,46.33,46.46,44900.0,36.3289,36.423,36.3211,36.423,44900.0
2010-01-28 14:30:00,46.46,46.47,46.38,46.42,64800.0,36.423,36.4308,36.3603,36.3916,64800.0
2010-01-28 14:40:00,46.43,46.53,46.4,46.53,49400.0,36.3995,36.4779,36.376,36.4779,49400.0
2010-01-28 14:50:00,46.54,46.58,46.5,46.52,51600.0,36.4857,36.5171,36.4544,36.47,51600.0
2010-01-28 15:00:00,46.5,46.68,46.49,46.6,105100.0,36.4544,36.5955,36.4465,36.5328,105100.0
2010-01-28 15:10:00,46.6,46.62,46.53,46.57,129400.0,36.5328,36.5484,36.4779,36.5092,129400.0
2010-01-28 15:20:00,46.57,46.69,46.57,46.6,47700.0,36.5092,36.6033,36.5092,36.5328,47700.0
2010-01-28 15:30:00,46.59,46.69,46.58,46.69,52100.0,36.5249,36.6033,36.5171,36.6033,52100.0
2010-01-28 15:40:00,46.7,46.74,46.47,46.48,174500.0,36.6112,36.6425,36.4308,36.4387,174500.0
2010-01-28 15:50:00,46.48,46.53,46.11,46.35,690900.0,36.4387,36.4779,36.1486,36.3368,690900.0
2010-01-29 09:30:00,46.16,46.48,46.16,46.35,256600.0,36.1878,36.4387,36.1878,36.3368,256600.0
2010-01-29 09:40:00,46.33,46.42,46.24,46.38,338100.0,36.3211,36.3916,36.2505,36.3603,338100.0
2010-01-29 09:50:00,46.38,46.49,46.3,46.37,230000.0,36.3603,36.4465,36.2976,36.3524,230000.0
2010-01-29 10:00:00,46.37,46.38,46.25,46.25,120200.0,36.3524,36.3603,36.2584,36.2584,120200.0
2010-01-29 10:10:00,46.24,46.35,46.21,46.33,165800.0,36.2505,36.3368,36.227,36.3211,165800.0
2010-01-29 10:20:00,46.33,46.51,46.31,46.5,137100.0,36.3211,36.4622,36.3054,36.4544,137100.0
2010-01-29 10:30:00,46.51,46.54,46.43,46.45,84500.0,36.4622,36.4857,36.3995,36.4152,84500.0
2010-01-29 10:40:00,46.44,46.46,46.34,46.4,86300.0,36.4073,36.423,36.3289,36.376,86300.0
2010-01-29 10:50:00,46.41,46.44,46.25,46.33,192400.0,36.3838,36.4073,36.2584,36.3211,192400.0
2010-01-29 11:00:00,46.33,46.37,46.25,46.26,210200.0,36.3211,36.3524,36.2584,36.2662,210200.0
2010-01-29 11:10:00,46.26,46.3,46.19,46.2,86000.0,36.2662,36.2976,36.2113,36.2192,86000.0
2010-01-29 11:20:00,46.21,46.23,46.04,46.12,82000.0,36.227,36.2427,36.0937,36.1565,82000.0
2010-01-29 11:30:00,46.13,46.14,45.98,46.06,196800.0,36.1643,36.1721,36.0467,36.1094,196800.0
2010-01-29 11:40:00,46.06,46.12,46.04,46.07,105100.0,36.1094,36.1565,36.0937,36.1173,105100.0
2010-01-29 11:50:00,46.08,46.16,45.96,45.97,46800.0,36.1251,36.1878,36.031,36.0389,46800.0
2010-01-29 12:00:00,45.96,45.99,45.85,45.87,45200.0,36.031,36.0545,35.9448,35.9605,45200.0
2010-01-29 12:10:00,45.87,45.97,45.85,45.93,159400.0,35.9605,36.0389,35.9448,36.0075,159400.0
2010-01-29 12:20:00,45.94,45.99,45.92,45.97,107700.0,36.0153,36.0545,35.9997,36.0389,107700.0
2010-01-29 12:30:00,45.96,46.03,45.9,46.0,60500.0,36.031,36.0859,35.984,36.0624,60500.0
2010-01-29 12:40:00,46.0,46.01,45.92,45.98,35000.0,36.0624,36.0702,35.9997,36.0467,35000.0
2010-01-29 12:50:00,45.98,46.12,45.97,46.11,49800.0,36.0467,36.1565,36.0389,36.1486,49800.0
2010-01-29 13:00:00,46.1,46.14,46.02,46.12,55200.0,36.1408,36.1721,36.0781,36.1565,55200.0
2010-01-29 13:10:00,46.1,46.13,46.07,46.1,24100.0,36.1408,36.1643,36.1173,36.1408,24100.0
2010-01-29 13:20:00,46.1,46.15,46.06,46.07,18700.0,36.1408,36.18,36.1094,36.1173,18700.0
2010-01-29 13:30:00,46.06,46.08,46.0,46.01,37700.0,36.1094,36.1251,36.0624,36.0702,37700.0
2010-01-29 13:40:00,46.0,46.01,45.84,45.85,30500.0,36.0624,36.0702,35.9369,35.9448,30500.0
2010-01-29 13:50:00,45.86,45.92,45.83,45.92,54400.0,35.9526,35.9997,35.9291,35.9997,54400.0
2010-01-29 14:00:00,45.92,45.93,45.81,45.85,69500.0,35.9997,36.0075,35.9134,35.9448,69500.0
2010-01-29 14:10:00,45.85,45.93,45.82,45.84,73600.0,35.9448,36.0075,35.9213,35.9369,73600.0
2010-01-29 14:20:00,45.83,45.85,45.77,45.8,49400.0,35.9291,35.9448,35.8821,35.9056,49400.0
2010-01-29 14:30:00,45.79,45.8,45.64,45.71,124500.0,35.8977,35.9056,35.7802,35.835,124500.0
2010-01-29 14:40:00,45.7,45.72,45.57,45.58,61700.0,35.8272,35.8429,35.7253,35.7331,61700.0
2010-01-29 14:50:00,45.57,45.6,45.44,45.55,205500.0,35.7253,35.7488,35.6234,35.7096,205500.0
2010-01-29 15:00:00,45.55,45.6,45.5,45.53,40300.0,35.7096,35.7488,35.6704,35.6939,40300.0
2010-01-29 15:10:00,45.53,45.54,45.31,45.41,219200.0,35.6939,35.7018,35.5214,35.5998,219200.0
2010-01-29 15:20:00,45.41,45.47,45.36,45.39,129600.0,35.5998,35.6469,35.5606,35.5842,129600.0
2010-01-29 15:30:00,45.39,45.55,45.26,45.54,196600.0,35.5842,35.7096,35.4822,35.7018,196600.0
2010-01-29 15:40:00,45.55,45.6,45.45,45.49,251200.0,35.7096,35.7488,35.6312,35.6626,251200.0
2010-01-29 15:50:00,45.49,45.68,45.39,45.44,654800.0,35.6626,35.8115,35.5842,35.6234,654800.0
2010-02-01 09:30:00,45.85,46.14,45.83,45.92,240200.0,35.9448,36.1721,35.9291,35.9997,240200.0
2010-02-01 09:40:00,45.92,46.09,45.91,46.08,119500.0,35.9997,36.1329,35.9918,36.1251,119500.0
2010-02-01 09:50:00,46.08,46.1,46.03,46.08,118000.0,36.1251,36.1408,36.0859,36.1251,118000.0
2010-02-01 10:00:00,46.08,46.16,46.0,46.05,149200.0,36.1251,36.1878,36.0624,36.1016,149200.0
2010-02-01 10:10:00,46.06,46.2,46.0,46.19,296600.0,36.1094,36.2192,36.0624,36.2113,296600.0
2010-02-01 10:20:00,46.2,46.34,46.18,46.26,150200.0,36.2192,36.3289,36.2035,36.2662,150200.0
2010-02-01 10:30:00,46.28,46.33,46.19,46.21,108300.0,36.2819,36.3211,36.2113,36.227,108300.0
2010-02-01 10:40:00,46.21,46.26,46.18,46.25,138800.0,36.227,36.2662,36.2035,36.2584,138800.0
2010-02-01 10:50:00,46.25,46.3,46.08,46.1,113200.0,36.2584,36.2976,36.1251,36.1408,113200.0
2010-02-01 11:00:00,46.09,46.16,46.06,46.16,103500.0,36.1329,36.1878,36.1094,36.1878,103500.0
2010-02-01 11:10:00,46.15,46.17,46.1,46.17,36200.0,36.18,36.1957,36.1408,36.1957,36200.0
2010-02-01 11:20:00,46.17,46.25,46.17,46.24,34400.0,36.1957,36.2584,36.1957,36.2505,34400.0
2010-02-01 11:30:00,46.24,46.26,46.18,46.2,76100.0,36.2505,36.2662,36.2035,36.2192,76100.0
2010-02-01 11:40:00,46.21,46.25,46.18,46.21,28300.0,36.227,36.2584,36.2035,36.227,28300.0
2010-02-01 11:50:00,46.2,46.21,46.14,46.14,16900.0,36.2192,36.227,36.1721,36.1721,16900.0
2010-02-01 12:00:00,46.15,46.21,46.15,46.18,13000.0,36.18,36.227,36.18,36.2035,13000.0
2010-02-01 12:10:00,46.17,46.21,46.15,46.2,15200.0,36.1957,36.227,36.18,36.2192,15200.0
2010-02-01 12:20:00,46.22,46.22,46.12,46.15,33400.0,36.2349,36.2349,36.1565,36.18,33400.0
2010-02-01 12:30:00,46.14,46.24,46.13,46.2,35600.0,36.1721,36.2505,36.1643,36.2192,35600.0
2010-02-01 12:40:00,46.2,46.3,46.2,46.29,72900.0,36.2192,36.2976,36.2192,36.2897,72900.0
2010-02-01 12:50:00,46.28,46.29,46.25,46.26,38700.0,36.2819,36.2897,36.2584,36.2662,38700.0
2010-02-01 13:00:00,46.26,46.29,46.22,46.28,22000.0,36.2662,36.2897,36.2349,36.2819,22000.0
2010-02-01 13:10:00,46.29,46.3,46.24,46.29,65700.0,36.2897,36.2976,36.2505,36.2897,65700.0
2010-02-01 13:20:00,46.3,46.35,46.3,46.34,78700.0,36.2976,36.3368,36.2976,36.3289,78700.0
2010-02-01 13:30:00,46.33,46.37,46.33,46.34,60100.0,36.3211,36.3524,36.3211,36.3289,60100.0
2010-02-01 13:40:00,46.34,46.38,46.31,46.38,166300.0,36.3289,36.3603,36.3054,36.3603,166300.0
2010-02-01 13:50:00,46.37,46.38,46.34,46.36,26900.0,36.3524,36.3603,36.3289,36.3446,26900.0
2010-02-01 14:00:00,46.36,46.39,46.28,46.3,45000.0,36.3446,36.3681,36.2819,36.2976,45000.0
2010-02-01 14:10:00,46.3,46.32,46.23,46.32,22200.0,36.2976,36.3132,36.2427,36.3132,22200.0
2010-02-01 14:20:00,46.32,46.32,46.25,46.3,34000.0,36.3132,36.3132,36.2584,36.2976,34000.0
2010-02-01 14:30:00,46.31,46.4,46.31,46.4,42900.0,36.3054,36.376,36.3054,36.376,42900.0
2010-02-01 14:40:00,46.39,46.4,46.33,46.33,27700.0,36.3681,36.376,36.3211,36.3211,27700.0
2010-02-01 14:50:00,46.33,46.39,46.33,46.34,26300.0,36.3211,36.3681,36.3211,36.3289,26300.0
2010-02-01 15:00:00,46.35,46.39,46.26,46.26,42800.0,36.3368,36.3681,36.2662,36.2662,42800.0
2010-02-01 15:10:00,46.27,46.33,46.27,46.31,25900.0,36.2741,36.3211,36.2741,36.3054,25900.0
2010-02-01 15:20:00,46.31,46.43,46.31,46.4,66500.0,36.3054,36.3995,36.3054,36.376,66500.0
2010-02-01 15:30:00,46.4,46.42,46.34,46.36,70800.0,36.376,36.3916,36.3289,36.3446,70800.0
2010-02-01 15:40:00,46.37,46.45,46.36,46.4,114900.0,36.3524,36.4152,36.3446,36.376,114900.0
2010-02-01 15:50:00,46.41,46.58,46.41,46.56,352800.0,36.3838,36.5171,36.3838,36.5014,352800.0
2010-02-02 09:30:00,45.96,46.05,45.96,46.02,175400.0,36.031,36.1016,36.031,36.0781,175400.0
2010-02-02 09:40:00,46.02,46.02,45.91,45.98,155400.0,36.0781,36.0781,35.9918,36.0467,155400.0
2010-02-02 09:50:00,45.98,46.05,45.91,45.93,143500.0,36.0467,36.1016,35.9918,36.0075,143500.0
2010-02-02 10:00:00,45.94,46.0,45.83,45.89,136500.0,36.0153,36.0624,35.9291,35.9761,136500.0
2010-02-02 10:10:00,45.9,46.12,45.84,46.1,276000.0,35.984,36.1565,35.9369,36.1408,276000.0
2010-02-02 10:20:00,46.1,46.19,46.05,46.18,125300.0,36.1408,36.2113,36.1016,36.2035,125300.0
2010-02-02 10:30:00,46.18,46.32,46.18,46.26,187300.0,36.2035,36.3132,36.2035,36.2662,187300.0
2010-02-02 10:40:00,46.26,46.27,46.16,46.19,199000.0,36.2662,36.2741,36.1878,36.2113,199000.0
2010-02-02 10:50:00,46.18,46.22,46.15,46.17,226700.0,36.2035,36.2349,36.18,36.1957,226700.0
2010-02-02 11:00:00,46.18,46.2,46.08,46.1,66400.0,36.2035,36.2192,36.1251,36.1408,66400.0
2010-02-02 11:10:00,46.1,46.11,46.04,46.06,171100.0,36.1408,36.1486,36.0937,36.1094,171100.0
2010-02-02 11:20:00,46.06,46.12,46.03,46.1,144900.0,36.1094,36.1565,36.0859,36.1408,144900.0
2010-02-02 11:30:00,46.1,46.14,46.08,46.11,131900.0,36.1408,36.1721,36.1251,36.1486,131900.0
2010-02-02 11:40:00,46.1,46.17,46.07,46.09,165000.0,36.1408,36.1957,36.1173,36.1329,165000.0
2010-02-02 11:50:00,46.09,46.1,46.06,46.08,95200.0,36.1329,36.1408,36.1094,36.1251,95200.0
2010-02-02 12:00:00,46.09,46.15,46.06,46.13,87200.0,36.1329,36.18,36.1094,36.1643,87200.0
2010-02-02 12:10:00,46.14,46.18,46.13,46.18,32900.0,36.1721,36.2035,36.1643,36.2035,32900.0
2010-02-02 12:20:00,46.19,46.22,46.17,46.2,170800.0,36.2113,36.2349,36.1957,36.2192,170800.0
2010-02-02 12:30:00,46.2,46.24,46.17,46.24,76800.0,36.2192,36.2505,36.1957,36.2505,76800.0
2010-02-02 12:40:00,46.24,46.3,46.24,46.27,291400.0,36.2505,36.2976,36.2505,36.2741,291400.0
2010-02-02 12:50:00,46.28,46.42,46.27,46.42,124700.0,36.2819,36.3916,36.2741,36.3916,124700.0
2010-02-02 13:00:00,46.42,46.42,46.33,46.33,142100.0,36.3916,36.3916,36.3211,36.3211,142100.0
2010-02-02 13:10:00,46.33,46.47,46.33,46.41,224700.0,36.3211,36.4308,36.3211,36.3838,224700.0
2010-02-02 13:20:00,46.4,46.48,46.39,46.46,375500.0,36.376,36.4387,36.3681,36.423,375500.0
2010-02-02 13:30:00,46.47,46.67,46.47,46.66,326800.0,36.4308,36.5876,36.4308,36.5798,326800.0
2010-02-02 13:40:00,46.67,46.77,46.54,46.69,323400.0,36.5876,36.666,36.4857,36.6033,323400.0
2010-02-02 13:50:00,46.7,46.75,46.65,46.65,254000.0,36.6112,36.6504,36.572,36.572,254000.0
2010-02-02 14:00:00,46.65,46.68,46.59,46.6,93200.0,36.572,36.5955,36.5249,36.5328,93200.0
2010-02-02 14:10:00,46.6,46.65,46.52,46.56,117600.0,36.5328,36.572,36.47,36.5014,117600.0
2010-02-02 14:20:00,46.56,46.61,46.55,46.6,51500.0,36.5014,36.5406,36.4936,36.5328,51500.0
2010-02-02 14:30:00,46.61,46.61,46.56,46.57,32300.0,36.5406,36.5406,36.5014,36.5092,32300.0
2010-02-02 14:40:00,46.57,46.6,46.5,46.51,86500.0,36.5092,36.5328,36.4544,36.4622,86500.0
2010-02-02 14:50:00,46.53,46.59,46.51,46.57,95300.0,36.4779,36.5249,36.4622,36.5092,95300.0
2010-02-02 15:00:00,46.57,46.58,46.53,46.56,108500.0,36.5092,36.5171,36.4779,36.5014,108500.0
2010-02-02 15:10:00,46.56,46.67,46.56,46.66,164700.0,36.5014,36.5876,36.5014,36.5798,164700.0
2010-02-02 15:20:00,46.66,46.68,46.6,46.6,78800.0,36.5798,36.5955,36.5328,36.5328,78800.0
2010-02-02 15:30:00,46.61,46.65,46.6,46.62,125800.0,36.5406,36.572,36.5328,36.5484,125800.0
2010-02-02 15:40:00,46.62,46.64,46.54,46.57,219500.0,36.5484,36.5641,36.4857,36.5092,219500.0
2010-02-02 15:50:00,46.56,46.71,46.54,46.66,285500.0,36.5014,36.619,36.4857,36.5798,285500.0
2010-02-03 09:30:00,46.86,46.88,46.74,46.82,145000.0,36.7366,36.7523,36.6425,36.7052,145000.0
2010-02-03 09:40:00,46.83,46.85,46.79,46.84,108500.0,36.7131,36.7288,36.6817,36.7209,108500.0
2010-02-03 09:50:00,46.83,46.86,46.77,46.85,179200.0,36.7131,36.7366,36.666,36.7288,179200.0
2010-02-03 10:00:00,46.84,46.89,46.78,46.85,243400.0,36.7209,36.7601,36.6739,36.7288,243400.0
2010-02-03 10:10:00,46.85,46.88,46.71,46.71,195400.0,36.7288,36.7523,36.619,36.619,195400.0
2010-02-03 10:20:00,46.71,46.72,46.57,46.58,175800.0,36.619,36.6268,36.5092,36.5171,175800.0
2010-02-03 10:30:00,46.58,46.62,46.4,46.43,196100.0,36.5171,36.5484,36.376,36.3995,196100.0
2010-02-03 10:40:00,46.43,46.56,46.41,46.56,320500.0,36.3995,36.5014,36.3838,36.5014,320500.0
2010-02-03 10:50:00,46.56,46.57,46.51,46.53,63100.0,36.5014,36.5092,36.4622,36.4779,63100.0
2010-02-03 11:00:00,46.53,46.63,46.51,46.63,108900.0,36.4779,36.5563,36.4622,36.5563,108900.0
2010-02-03 11:10:00,46.63,46.65,46.57,46.59,119600.0,36.5563,36.572,36.5092,36.5249,119600.0
2010-02-03 11:20:00,46.59,46.59,46.47,46.47,70100.0,36.5249,36.5249,36.4308,36.4308,70100.0
2010-02-03 11:30:00,46.48,46.5,46.4,46.4,72500.0,36.4387,36.4544,36.376,36.376,72500.0
2010-02-03 11:40:00,46.4,46.42,46.34,46.37,104000.0,36.376,36.3916,36.3289,36.3524,104000.0
2010-02-03 11:50:00,46.36,46.38,46.29,46.31,85800.0,36.3446,36.3603,36.2897,36.3054,85800.0
2010-02-03 12:00:00,46.31,46.38,46.3,46.38,64000.0,36.3054,36.3603,36.2976,36.3603,64000.0
2010-02-03 12:10:00,46.38,46.45,46.38,46.4,64000.0,36.3603,36.4152,36.3603,36.376,64000.0
2010-02-03 12:20:00,46.41,46.42,46.37,46.41,52800.0,36.3838,36.3916,36.3524,36.3838,52800.0
2010-02-03 12:30:00,46.41,46.51,46.4,46.5,46800.0,36.3838,36.4622,36.376,36.4544,46800.0
2010-02-03 12:40:00,46.5,46.5,46.42,46.44,56200.0,36.4544,36.4544,36.3916,36.4073,56200.0
2010-02-03 12:50:00,46.45,46.5,46.44,46.49,34300.0,36.4152,36.4544,36.4073,36.4465,34300.0
2010-02-03 13:00:00,46.49,46.62,46.48,46.62,72200.0,36.4465,36.5484,36.4387,36.5484,72200.0
2010-02-03 13:10:00,46.62,46.65,46.6,46.64,128100.0,36.5484,36.572,36.5328,36.5641,128100.0
2010-02-03 13:20:00,46.64,46.65,46.55,46.55,72200.0,36.5641,36.572,36.4936,36.4936,72200.0
2010-02-03 13:30:00,46.56,46.62,46.56,46.57,23800.0,36.5014,36.5484,36.5014,36.5092,23800.0
2010-02-03 13:40:00,46.58,46.62,46.56,46.56,28700.0,36.5171,36.5484,36.5014,36.5014,28700.0
2010-02-03 13:50:00,46.56,46.56,46.51,46.54,66600.0,36.5014,36.5014,36.4622,36.4857,66600.0
2010-02-03 14:00:00,46.54,46.54,46.5,46.52,66900.0,36.4857,36.4857,36.4544,36.47,66900.0
2010-02-03 14:10:00,46.52,46.53,46.48,46.49,43100.0,36.47,36.4779,36.4387,36.4465,43100.0
2010-02-03 14:20:00,46.49,46.5,46.44,46.48,66900.0,36.4465,36.4544,36.4073,36.4387,66900.0
2010-02-03 14:30:00,46.48,46.51,46.46,46.46,50700.0,36.4387,36.4622,36.423,36.423,50700.0
2010-02-03 14:40:00,46.46,46.51,46.44,46.47,64500.0,36.423,36.4622,36.4073,36.4308,64500.0
2010-02-03 14:50:00,46.47,46.52,46.43,46.5,48300.0,36.4308,36.47,36.3995,36.4544,48300.0
2010-02-03 15:00:00,46.51,46.6,46.5,46.5,39200.0,36.4622,36.5328,36.4544,36.4544,39200.0
2010-02-03 15:10:00,46.5,46.5,46.42,46.44,53100.0,36.4544,36.4544,36.3916,36.4073,53100.0
2010-02-03 15:20:00,46.44,46.48,46.4,46.46,40700.0,36.4073,36.4387,36.376,36.423,40700.0
2010-02-03 15:30:00,46.46,46.53,46.45,46.51,47700.0,36.423,36.4779,36.4152,36.4622,47700.0
2010-02-03 15:40:00,46.51,46.56,46.4,46.52,172300.0,36.4622,36.5014,36.376,36.47,172300.0
2010-02-03 15:50:00,46.52,46.52,46.44,46.47,205200.0,36.47,36.47,36.4073,36.4308,205200.0
2010-02-04 09:30:00,46.04,46.15,45.9,46.1,220900.0,36.0937,36.18,35.984,36.1408,220900.0
2010-02-04 09:40:00,46.1,46.1,45.71,45.73,207200.0,36.1408,36.1408,35.835,35.8507,207200.0
2010-02-04 09:50:00,45.72,45.73,45.55,45.59,268800.0,35.8429,35.8507,35.7096,35.741,268800.0
2010-02-04 10:00:00,45.6,45.69,45.57,45.59,235600.0,35.7488,35.8194,35.7253,35.741,235600.0
2010-02-04 10:10:00,45.56,45.57,45.33,45.42,115500.0,35.7174,35.7253,35.5371,35.6077,115500.0
2010-02-04 10:20:00,45.43,45.46,45.33,45.38,61200.0,35.6155,35.639,35.5371,35.5763,61200.0
2010-02-04 10:30:00,45.35,45.5,45.33,45.39,89800.0,35.5528,35.6704,35.5371,35.5842,89800.0
2010-02-04 10:40:00,45.38,45.42,45.37,45.42,116500.0,35.5763,35.6077,35.5685,35.6077,116500.0
2010-02-04 10:50:00,45.42,45.42,45.26,45.28,98100.0,35.6077,35.6077,35.4822,35.4979,98100.0
2010-02-04 11:00:00,45.26,45.42,45.24,45.4,84500.0,35.4822,35.6077,35.4666,35.592,84500.0
2010-02-04 11:10:00,45.39,45.4,45.26,45.3,58200.0,35.5842,35.592,35.4822,35.5136,58200.0
2010-02-04 11:20:00,45.31,45.32,45.23,45.29,68900.0,35.5214,35.5293,35.4587,35.5058,68900.0
2010-02-04 11:30:00,45.3,45.33,45.03,45.04,155500.0,35.5136,35.5371,35.3019,35.3098,155500.0
2010-02-04 11:40:00,45.04,45.06,44.89,44.92,207000.0,35.3098,35.3255,35.1922,35.2157,207000.0
2010-02-04 11:50:00,44.93,44.99,44.91,44.94,91200.0,35.2235,35.2706,35.2079,35.2314,91200.0
2010-02-04 12:00:00,44.95,45.0,44.93,44.99,39800.0,35.2392,35.2784,35.2235,35.2706,39800.0
2010-02-04 12:10:00,44.96,45.01,44.92,44.93,34300.0,35.2471,35.2863,35.2157,35.2235,34300.0
2010-02-04 12:20:00,44.93,44.95,44.91,44.91,36700.0,35.2235,35.2392,35.2079,35.2079,36700.0
2010-02-04 12:30:00,44.92,45.0,44.89,45.0,68400.0,35.2157,35.2784,35.1922,35.2784,68400.0
2010-02-04 12:40:00,45.0,45.02,44.86,44.86,46600.0,35.2784,35.2941,35.1687,35.1687,46600.0
2010-02-04 12:50:00,44.86,44.94,44.8,44.93,75800.0,35.1687,35.2314,35.1216,35.2235,75800.0
2010-02-04 13:00:00,44.93,45.0,44.9,44.99,28800.0,35.2235,35.2784,35.2,35.2706,28800.0
2010-02-04 13:10:00,44.98,44.98,44.91,44.92,17200.0,35.2627,35.2627,35.2079,35.2157,17200.0
2010-02-04 13:20:00,44.92,44.95,44.89,44.95,57700.0,35.2157,35.2392,35.1922,35.2392,57700.0
2010-02-04 13:30:00,44.95,44.99,44.92,44.95,90600.0,35.2392,35.2706,35.2157,35.2392,90600.0
2010-02-04 13:40:00,44.94,44.94,44.8,44.9,70500.0,35.2314,35.2314,35.1216,35.2,70500.0
2010-02-04 13:50:00,44.9,44.92,44.81,44.81,67600.0,35.2,35.2157,35.1295,35.1295,67600.0
2010-02-04 14:00:00,44.82,44.89,44.81,44.84,24500.0,35.1373,35.1922,35.1295,35.153,24500.0
2010-02-04 14:10:00,44.84,44.87,44.77,44.78,112100.0,35.153,35.1765,35.0981,35.1059,112100.0
2010-02-04 14:20:00,44.78,44.95,44.78,44.91,82900.0,35.1059,35.2392,35.1059,35.2079,82900.0
2010-02-04 14:30:00,44.91,44.99,44.89,44.99,63300.0,35.2079,35.2706,35.1922,35.2706,63300.0
2010-02-04 14:40:00,44.99,45.02,44.94,44.99,110700.0,35.2706,35.2941,35.2314,35.2706,110700.0
2010-02-04 14:50:00,44.99,45.02,44.97,44.99,69300.0,35.2706,35.2941,35.2549,35.2706,69300.0
2010-02-04 15:00:00,44.99,45.02,44.9,44.94,161400.0,35.2706,35.2941,35.2,35.2314,161400.0
2010-02-04 15:10:00,44.93,44.97,44.89,44.9,141400.0,35.2235,35.2549,35.1922,35.2,141400.0
2010-02-04 15:20:00,44.9,44.93,44.84,44.85,261600.0,35.2,35.2235,35.153,35.1608,261600.0
2010-02-04 15:30:00,44.85,44.91,44.81,44.84,155000.0,35.1608,35.2079,35.1295,35.153,155000.0
2010-02-04 15:40:00,44.84,44.85,44.82,44.84,281500.0,35.153,35.1608,35.1373,35.153,281500.0
2010-02-04 15:50:00,44.85,44.92,44.82,44.82,528200.0,35.1608,35.2157,35.1373,35.1373,528200.0
2010-02-05 09:30:00,44.11,44.33,43.95,44.07,473300.0,34.5807,34.7532,34.4553,34.5493,473300.0
2010-02-05 09:40:00,44.07,44.19,43.97,43.98,225500.0,34.5493,34.6434,34.4709,34.4788,225500.0
2010-02-05 09:50:00,43.98,44.06,43.82,43.84,240000.0,34.4788,34.5415,34.3533,34.369,240000.0
2010-02-05 10:00:00,43.84,43.91,43.66,43.67,149400.0,34.369,34.4239,34.2279,34.2357,149400.0
2010-02-05 10:10:00,43.67,43.78,43.58,43.6,322200.0,34.2357,34.322,34.1652,34.1809,322200.0
2010-02-05 10:20:00,43.6,43.97,43.58,43.9,325500.0,34.1809,34.4709,34.1652,34.4161,325500.0
2010-02-05 10:30:00,43.92,44.12,43.92,44.0,158500.0,34.4317,34.5885,34.4317,34.4945,158500.0
2010-02-05 10:40:00,44.0,44.14,43.98,43.99,261700.0,34.4945,34.6042,34.4788,34.4866,261700.0
2010-02-05 10:50:00,43.99,44.12,43.99,44.08,213100.0,34.4866,34.5885,34.4866,34.5572,213100.0
2010-02-05 11:00:00,44.06,44.08,43.94,44.06,136900.0,34.5415,34.5572,34.4474,34.5415,136900.0
2010-02-05 11:10:00,44.05,44.1,43.95,44.1,121600.0,34.5336,34.5728,34.4553,34.5728,121600.0
2010-02-05 11:20:00,44.09,44.09,43.93,43.96,113700.0,34.565,34.565,34.4396,34.4631,113700.0
2010-02-05 11:30:00,43.95,43.97,43.75,43.79,148900.0,34.4553,34.4709,34.2985,34.3298,148900.0
2010-02-05 11:40:00,43.79,43.79,43.62,43.75,282500.0,34.3298,34.3298,34.1965,34.2985,282500.0
2010-02-05 11:50:00,43.75,43.8,43.62,43.67,205600.0,34.2985,34.3377,34.1965,34.2357,205600.0
2010-02-05 12:00:00,43.69,43.79,43.68,43.78,133600.0,34.2514,34.3298,34.2436,34.322,133600.0
2010-02-05 12:10:00,43.79,43.8,43.65,43.76,139700.0,34.3298,34.3377,34.2201,34.3063,139700.0
2010-02-05 12:20:00,43.77,43.82,43.73,43.8,125800.0,34.3141,34.3533,34.2828,34.3377,125800.0
2010-02-05 12:30:00,43.8,43.8,43.68,43.69,123400.0,34.3377,34.3377,34.2436,34.2514,123400.0
2010-02-05 12:40:00,43.67,43.74,43.63,43.71,116800.0,34.2357,34.2906,34.2044,34.2671,116800.0
2010-02-05 12:50:00,43.71,43.78,43.64,43.74,116900.0,34.2671,34.322,34.2122,34.2906,116900.0
2010-02-05 13:00:00,43.74,43.74,43.59,43.59,74900.0,34.2906,34.2906,34.173,34.173,74900.0
2010-02-05 13:10:00,43.6,43.62,43.56,43.62,112900.0,34.1809,34.1965,34.1495,34.1965,112900.0
2010-02-05 13:20:00,43.6,43.6,43.43,43.45,101600.0,34.1809,34.1809,34.0476,34.0633,101600.0
2010-02-05 13:30:00,43.45,43.48,43.25,43.28,126000.0,34.0633,34.0868,33.9065,33.93,126000.0
2010-02-05 13:40:00,43.28,43.31,43.16,43.3,106100.0,33.93,33.9535,33.8359,33.9457,106100.0
2010-02-05 13:50:00,43.3,43.3,43.15,43.17,98900.0,33.9457,33.9457,33.8281,33.8438,98900.0
2010-02-05 14:00:00,43.17,43.38,43.17,43.35,77700.0,33.8438,34.0084,33.8438,33.9849,77700.0
2010-02-05 14:10:00,43.33,43.45,43.29,43.44,73100.0,33.9692,34.0633,33.9378,34.0554,73100.0
2010-02-05 14:20:00,43.45,43.53,43.41,43.53,321000.0,34.0633,34.126,34.0319,34.126,321000.0
2010-02-05 14:30:00,43.53,43.55,43.45,43.5,239700.0,34.126,34.1417,34.0633,34.1025,239700.0
2010-02-05 14:40:00,43.49,43.57,43.43,43.56,95200.0,34.0946,34.1573,34.0476,34.1495,95200.0
2010-02-05 14:50:00,43.57,43.65,43.55,43.61,125000.0,34.1573,34.2201,34.1417,34.1887,125000.0
2010-02-05 15:00:00,43.62,44.03,43.61,43.99,171900.0,34.1965,34.518,34.1887,34.4866,171900.0
2010-02-05 15:10:00,43.98,44.15,43.91,44.03,117900.0,34.4788,34.612,34.4239,34.518,117900.0
2010-02-05 15:20:00,44.04,44.1,43.92,43.99,118700.0,34.5258,34.5728,34.4317,34.4866,118700.0
2010-02-05 15:30:00,44.0,44.23,43.97,44.19,163100.0,34.4945,34.6748,34.4709,34.6434,163100.0
2010-02-05 15:40:00,44.19,44.27,43.96,44.0,220200.0,34.6434,34.7061,34.4631,34.4945,220200.0
2010-02-05 15:50:00,44.0,44.32,44.0,44.28,426800.0,34.4945,34.7453,34.4945,34.714,426800.0
2010-02-08 09:30:00,44.28,44.32,43.85,44.05,180800.0,34.714,34.7453,34.3769,34.5336,180800.0
2010-02-08 09:40:00,44.05,44.12,43.9,43.91,111200.0,34.5336,34.5885,34.4161,34.4239,111200.0
2010-02-08 09:50:00,43.92,44.08,43.85,44.04,137800.0,34.4317,34.5572,34.3769,34.5258,137800.0
2010-02-08 10:00:00,44.06,44.16,44.01,44.13,198100.0,34.5415,34.6199,34.5023,34.5964,198100.0
2010-02-08 10:10:00,44.13,44.26,44.13,44.19,74700.0,34.5964,34.6983,34.5964,34.6434,74700.0
2010-02-08 10:20:00,44.2,44.23,44.08,44.16,77800.0,34.6512,34.6748,34.5572,34.6199,77800.0
2010-02-08 10:30:00,44.17,44.25,44.09,44.15,111400.0,34.6277,34.6904,34.565,34.612,111400.0
2010-02-08 10:40:00,44.15,44.3,44.14,44.27,74600.0,34.612,34.7296,34.6042,34.7061,74600.0
2010-02-08 10:50:00,44.27,44.34,44.26,44.34,54200.0,34.7061,34.761,34.6983,34.761,54200.0
2010-02-08 11:00:00,44.34,44.47,44.33,44.47,124900.0,34.761,34.8629,34.7532,34.8629,124900.0
2010-02-08 11:10:00,44.46,44.5,44.39,44.42,122300.0,34.8551,34.8864,34.8002,34.8237,122300.0
2010-02-08 11:20:00,44.42,44.44,44.37,44.37,87600.0,34.8237,34.8394,34.7845,34.7845,87600.0
2010-02-08 11:30:00,44.36,44.38,44.29,44.31,54000.0,34.7767,34.7924,34.7218,34.7375,54000.0
2010-02-08 11:40:00,44.31,44.4,44.31,44.37,47300.0,34.7375,34.808,34.7375,34.7845,47300.0
2010-02-08 11:50:00,44.37,44.38,44.24,44.25,169000.0,34.7845,34.7924,34.6826,34.6904,169000.0
2010-02-08 12:00:00,44.26,44.29,44.22,44.25,42800.0,34.6983,34.7218,34.6669,34.6904,42800.0
2010-02-08 12:10:00,44.25,44.3,44.22,44.25,35100.0,34.6904,34.7296,34.6669,34.6904,35100.0
2010-02-08 12:20:00,44.25,44.33,44.25,44.33,26100.0,34.6904,34.7532,34.6904,34.7532,26100.0
2010-02-08 12:30:00,44.32,44.34,44.28,44.33,34000.0,34.7453,34.761,34.714,34.7532,34000.0
2010-02-08 12:40:00,44.33,44.35,44.26,44.26,35700.0,34.7532,34.7688,34.6983,34.6983,35700.0
2010-02-08 12:50:00,44.27,44.33,44.27,44.28,29700.0,34.7061,34.7532,34.7061,34.714,29700.0
2010-02-08 13:00:00,44.28,44.29,44.15,44.16,72000.0,34.714,34.7218,34.612,34.6199,72000.0
2010-02-08 13:10:00,44.16,44.16,44.03,44.07,60500.0,34.6199,34.6199,34.518,34.5493,60500.0
2010-02-08 13:20:00,44.08,44.09,44.05,44.06,15300.0,34.5572,34.565,34.5336,34.5415,15300.0
2010-02-08 13:30:00,44.07,44.08,44.04,44.06,20500.0,34.5493,34.5572,34.5258,34.5415,20500.0
2010-02-08 13:40:00,44.06,44.08,44.0,44.0,38000.0,34.5415,34.5572,34.4945,34.4945,38000.0
2010-02-08 13:50:00,44.0,44.03,43.98,44.02,46900.0,34.4945,34.518,34.4788,34.5101,46900.0
2010-02-08 14:00:00,44.02,44.12,44.02,44.09,60400.0,34.5101,34.5885,34.5101,34.565,60400.0
2010-02-08 14:10:00,44.1,44.15,44.08,44.12,37200.0,34.5728,34.612,34.5572,34.5885,37200.0
2010-02-08 14:20:00,44.12,44.12,44.06,44.09,37500.0,34.5885,34.5885,34.5415,34.565,37500.0
2010-02-08 14:30:00,44.08,44.09,43.98,43.98,60000.0,34.5572,34.565,34.4788,34.4788,60000.0
2010-02-08 14:40:00,43.98,44.06,43.96,44.03,32700.0,34.4788,34.5415,34.4631,34.518,32700.0
2010-02-08 14:50:00,44.03,44.07,44.0,44.01,40700.0,34.518,34.5493,34.4945,34.5023,40700.0
2010-02-08 15:00:00,44.01,44.03,43.9,43.95,67100.0,34.5023,34.518,34.4161,34.4553,67100.0
2010-02-08 15:10:00,43.95,43.97,43.88,43.9,87900.0,34.4553,34.4709,34.4004,34.4161,87900.0
2010-02-08 15:20:00,43.91,43.94,43.9,43.94,50500.0,34.4239,34.4474,34.4161,34.4474,50500.0
2010-02-08 15:30:00,43.94,44.02,43.93,43.97,51700.0,34.4474,34.5101,34.4396,34.4709,51700.0
2010-02-08 15:40:00,43.95,43.97,43.87,43.87,93600.0,34.4553,34.4709,34.3925,34.3925,93600.0
2010-02-08 15:50:00,43.87,43.94,43.85,43.88,388500.0,34.3925,34.4474,34.3769,34.4004,388500.0
2010-02-09 09:30:00,45.02,45.3,45.02,45.22,280500.0,35.2941,35.5136,35.2941,35.4509,280500.0
2010-02-09 09:40:00,45.22,45.27,44.99,45.02,299900.0,35.4509,35.4901,35.2706,35.2941,299900.0
2010-02-09 09:50:00,45.02,45.1,44.98,45.06,85400.0,35.2941,35.3568,35.2627,35.3255,85400.0
2010-02-09 10:00:00,45.05,45.06,44.93,45.0,80100.0,35.3176,35.3255,35.2235,35.2784,80100.0
2010-02-09 10:10:00,45.0,45.18,44.99,45.16,109700.0,35.2784,35.4195,35.2706,35.4038,109700.0
2010-02-09 10:20:00,45.16,45.21,45.13,45.14,87500.0,35.4038,35.443,35.3803,35.3882,87500.0
2010-02-09 10:30:00,45.15,45.18,45.1,45.1,101500.0,35.396,35.4195,35.3568,35.3568,101500.0
2010-02-09 10:40:00,45.09,45.13,44.93,44.97,115000.0,35.349,35.3803,35.2235,35.2549,115000.0
2010-02-09 10:50:00,44.97,45.0,44.9,44.94,109100.0,35.2549,35.2784,35.2,35.2314,109100.0
2010-02-09 11:00:00,44.94,44.94,44.74,44.75,118300.0,35.2314,35.2314,35.0746,35.0824,118300.0
2010-02-09 11:10:00,44.75,44.87,44.72,44.85,87400.0,35.0824,35.1765,35.0589,35.1608,87400.0
2010-02-09 11:20:00,44.85,44.88,44.72,44.75,75000.0,35.1608,35.1843,35.0589,35.0824,75000.0
2010-02-09 11:30:00,44.76,45.22,44.72,45.14,283400.0,35.0903,35.4509,35.0589,35.3882,283400.0
2010-02-09 11:40:00,45.13,45.22,45.07,45.15,151900.0,35.3803,35.4509,35.3333,35.396,151900.0
2010-02-09 11:50:00,45.14,45.36,45.12,45.25,164500.0,35.3882,35.5606,35.3725,35.4744,164500.0
2010-02-09 12:00:00,45.24,45.46,45.22,45.45,70400.0,35.4666,35.639,35.4509,35.6312,70400.0
2010-02-09 12:10:00,45.45,45.61,45.44,45.59,96800.0,35.6312,35.7566,35.6234,35.741,96800.0
2010-02-09 12:20:00,45.58,45.62,45.53,45.55,64800.0,35.7331,35.7645,35.6939,35.7096,64800.0
2010-02-09 12:30:00,45.55,45.61,45.54,45.55,86300.0,35.7096,35.7566,35.7018,35.7096,86300.0
2010-02-09 12:40:00,45.55,45.58,45.21,45.33,248200.0,35.7096,35.7331,35.443,35.5371,248200.0
2010-02-09 12:50:00,45.33,45.43,45.26,45.39,63400.0,35.5371,35.6155,35.4822,35.5842,63400.0
2010-02-09 13:00:00,45.39,45.49,45.38,45.45,30300.0,35.5842,35.6626,35.5763,35.6312,30300.0
2010-02-09 13:10:00,45.45,45.47,45.29,45.3,45300.0,35.6312,35.6469,35.5058,35.5136,45300.0
2010-02-09 13:20:00,45.29,45.35,45.26,45.28,33900.0,35.5058,35.5528,35.4822,35.4979,33900.0
2010-02-09 13:30:00,45.3,45.34,45.26,45.32,25800.0,35.5136,35.545,35.4822,35.5293,25800.0
2010-02-09 13:40:00,45.33,45.44,45.28,45.42,58400.0,35.5371,35.6234,35.4979,35.6077,58400.0
2010-02-09 13:50:00,45.41,45.43,45.38,45.38,26300.0,35.5998,35.6155,35.5763,35.5763,26300.0
2010-02-09 14:00:00,45.39,45.41,45.32,45.32,25600.0,35.5842,35.5998,35.5293,35.5293,25600.0
2010-02-09 14:10:00,45.33,45.35,45.26,45.26,33100.0,35.5371,35.5528,35.4822,35.4822,33100.0
2010-02-09 14:20:00,45.29,45.33,45.29,45.3,27000.0,35.5058,35.5371,35.5058,35.5136,27000.0
2010-02-09 14:30:00,45.31,45.42,45.3,45.32,39400.0,35.5214,35.6077,35.5136,35.5293,39400.0
2010-02-09 14:40:00,45.33,45.36,45.22,45.26,50900.0,35.5371,35.5606,35.4509,35.4822,50900.0
2010-02-09 14:50:00,45.26,45.29,45.16,45.2,48500.0,35.4822,35.5058,35.4038,35.4352,48500.0
2010-02-09 15:00:00,45.21,45.31,45.17,45.27,45500.0,35.443,35.5214,35.4117,35.4901,45500.0
2010-02-09 15:10:00,45.26,45.31,45.21,45.28,82000.0,35.4822,35.5214,35.443,35.4979,82000.0
2010-02-09 15:20:00,45.27,45.39,45.27,45.34,84600.0,35.4901,35.5842,35.4901,35.545,84600.0
2010-02-09 15:30:00,45.35,45.37,45.28,45.3,57700.0,35.5528,35.5685,35.4979,35.5136,57700.0
2010-02-09 15:40:00,45.3,45.3,45.19,45.21,180000.0,35.5136,35.5136,35.4274,35.443,180000.0
2010-02-09 15:50:00,45.21,45.22,45.06,45.19,411200.0,35.443,35.4509,35.3255,35.4274,411200.0
2010-02-10 09:30:00,45.21,45.38,45.12,45.3,253000.0,35.443,35.5763,35.3725,35.5136,253000.0
2010-02-10 09:40:00,45.3,45.32,45.2,45.32,128700.0,35.5136,35.5293,35.4352,35.5293,128700.0
2010-02-10 09:50:00,45.34,45.36,45.25,45.28,113900.0,35.545,35.5606,35.4744,35.4979,113900.0
2010-02-10 10:00:00,45.29,45.29,44.93,44.94,146500.0,35.5058,35.5058,35.2235,35.2314,146500.0
2010-02-10 10:10:00,44.94,44.96,44.77,44.83,128600.0,35.2314,35.2471,35.0981,35.1451,128600.0
2010-02-10 10:20:00,44.82,44.87,44.65,44.72,182400.0,35.1373,35.1765,35.004,35.0589,182400.0
2010-02-10 10:30:00,44.72,44.83,44.63,44.82,147200.0,35.0589,35.1451,34.9883,35.1373,147200.0
2010-02-10 10:40:00,44.84,44.94,44.83,44.85,199400.0,35.153,35.2314,35.1451,35.1608,199400.0
2010-02-10 10:50:00,44.85,44.94,44.84,44.92,166500.0,35.1608,35.2314,35.153,35.2157,166500.0
2010-02-10 11:00:00,44.92,44.96,44.83,44.96,172800.0,35.2157,35.2471,35.1451,35.2471,172800.0
2010-02-10 11:10:00,44.97,44.97,44.82,44.82,99400.0,35.2549,35.2549,35.1373,35.1373,99400.0
2010-02-10 11:20:00,44.82,45.07,44.82,45.03,87100.0,35.1373,35.3333,35.1373,35.3019,87100.0
2010-02-10 11:30:00,45.04,45.13,45.04,45.1,64300.0,35.3098,35.3803,35.3098,35.3568,64300.0
2010-02-10 11:40:00,45.09,45.13,45.01,45.03,77900.0,35.349,35.3803,35.2863,35.3019,77900.0
2010-02-10 11:50:00,45.05,45.05,44.94,44.99,77900.0,35.3176,35.3176,35.2314,35.2706,77900.0
2010-02-10 12:00:00,44.99,45.07,44.9,45.06,59400.0,35.2706,35.3333,35.2,35.3255,59400.0
2010-02-10 12:10:00,45.07,45.07,45.01,45.06,49100.0,35.3333,35.3333,35.2863,35.3255,49100.0
2010-02-10 12:20:00,45.05,45.24,45.03,45.24,73500.0,35.3176,35.4666,35.3019,35.4666,73500.0
2010-02-10 12:30:00,45.24,45.31,45.21,45.26,126000.0,35.4666,35.5214,35.443,35.4822,126000.0
2010-02-10 12:40:00,45.24,45.3,45.24,45.28,49000.0,35.4666,35.5136,35.4666,35.4979,49000.0
2010-02-10 12:50:00,45.28,45.28,45.23,45.23,27600.0,35.4979,35.4979,35.4587,35.4587,27600.0
2010-02-10 13:00:00,45.24,45.26,45.18,45.22,45600.0,35.4666,35.4822,35.4195,35.4509,45600.0
2010-02-10 13:10:00,45.23,45.29,45.2,45.27,54300.0,35.4587,35.5058,35.4352,35.4901,54300.0
2010-02-10 13:20:00,45.27,45.36,45.23,45.36,43300.0,35.4901,35.5606,35.4587,35.5606,43300.0
2010-02-10 13:30:00,45.36,45.37,45.27,45.27,38900.0,35.5606,35.5685,35.4901,35.4901,38900.0
2010-02-10 13:40:00,45.26,45.29,45.22,45.22,48700.0,35.4822,35.5058,35.4509,35.4509,48700.0
2010-02-10 13:50:00,45.22,45.26,45.15,45.19,56700.0,35.4509,35.4822,35.396,35.4274,56700.0
2010-02-10 14:00:00,45.19,45.28,45.19,45.27,47500.0,35.4274,35.4979,35.4274,35.4901,47500.0
2010-02-10 14:10:00,45.26,45.3,45.19,45.29,62500.0,35.4822,35.5136,35.4274,35.5058,62500.0
2010-02-10 14:20:00,45.29,45.29,45.22,45.25,55200.0,35.5058,35.5058,35.4509,35.4744,55200.0
2010-02-10 14:30:00,45.26,45.26,45.13,45.19,91300.0,35.4822,35.4822,35.3803,35.4274,91300.0
2010-02-10 14:40:00,45.2,45.23,45.17,45.19,25700.0,35.4352,35.4587,35.4117,35.4274,25700.0
2010-02-10 14:50:00,45.17,45.25,45.14,45.15,61100.0,35.4117,35.4744,35.3882,35.396,61100.0
2010-02-10 15:00:00,45.15,45.26,45.15,45.24,45200.0,35.396,35.4822,35.396,35.4666,45200.0
2010-02-10 15:10:00,45.25,45.27,45.21,45.22,66900.0,35.4744,35.4901,35.443,35.4509,66900.0
2010-02-10 15:20:00,45.22,45.27,45.2,45.24,60600.0,35.4509,35.4901,35.4352,35.4666,60600.0
2010-02-10 15:30:00,45.23,45.24,45.02,45.04,129600.0,35.4587,35.4666,35.2941,35.3098,129600.0
2010-02-10 15:40:00,45.04,45.13,45.01,45.11,226000.0,35.3098,35.3803,35.2863,35.3647,226000.0
2010-02-10 15:50:00,45.13,45.17,45.09,45.09,210900.0,35.3803,35.4117,35.349,35.349,210900.0
2010-02-11 09:30:00,45.58,45.64,45.36,45.45,189600.0,35.7331,35.7802,35.5606,35.6312,189600.0
2010-02-11 09:40:00,45.45,45.47,45.21,45.33,133500.0,35.6312,35.6469,35.443,35.5371,133500.0
2010-02-11 09:50:00,45.34,45.53,45.34,45.47,50100.0,35.545,35.6939,35.545,35.6469,50100.0
2010-02-11 10:00:00,45.45,45.56,45.34,45.55,60200.0,35.6312,35.7174,35.545,35.7096,60200.0
2010-02-11 10:10:00,45.53,45.72,45.53,45.62,75900.0,35.6939,35.8429,35.6939,35.7645,75900.0
2010-02-11 10:20:00,45.62,45.62,45.49,45.58,139100.0,35.7645,35.7645,35.6626,35.7331,139100.0
2010-02-11 10:30:00,45.57,45.57,45.4,45.5,63100.0,35.7253,35.7253,35.592,35.6704,63100.0
2010-02-11 10:40:00,45.5,45.51,45.39,45.41,89900.0,35.6704,35.6782,35.5842,35.5998,89900.0
2010-02-11 10:50:00,45.41,45.41,45.29,45.35,61200.0,35.5998,35.5998,35.5058,35.5528,61200.0
2010-02-11 11:00:00,45.35,45.49,45.35,45.47,69500.0,35.5528,35.6626,35.5528,35.6469,69500.0
2010-02-11 11:10:00,45.48,45.6,45.47,45.56,46700.0,35.6547,35.7488,35.6469,35.7174,46700.0
2010-02-11 11:20:00,45.56,45.75,45.56,45.75,98700.0,35.7174,35.8664,35.7174,35.8664,98700.0
2010-02-11 11:30:00,45.75,45.79,45.72,45.78,127800.0,35.8664,35.8977,35.8429,35.8899,127800.0
2010-02-11 11:40:00,45.78,46.03,45.74,45.99,107400.0,35.8899,36.0859,35.8585,36.0545,107400.0
2010-02-11 11:50:00,45.99,46.07,45.96,45.97,60200.0,36.0545,36.1173,36.031,36.0389,60200.0
2010-02-11 12:00:00,45.97,46.01,45.96,46.0,39900.0,36.0389,36.0702,36.031,36.0624,39900.0
2010-02-11 12:10:00,46.0,46.1,45.97,46.02,59500.0,36.0624,36.1408,36.0389,36.0781,59500.0
2010-02-11 12:20:00,46.03,46.04,45.96,45.98,47400.0,36.0859,36.0937,36.031,36.0467,47400.0
2010-02-11 12:30:00,45.98,46.0,45.96,45.99,25500.0,36.0467,36.0624,36.031,36.0545,25500.0
2010-02-11 12:40:00,45.99,46.03,45.98,46.0,53500.0,36.0545,36.0859,36.0467,36.0624,53500.0
2010-02-11 12:50:00,46.0,46.02,45.97,45.97,47900.0,36.0624,36.0781,36.0389,36.0389,47900.0
2010-02-11 13:00:00,45.98,45.99,45.95,45.97,30100.0,36.0467,36.0545,36.0232,36.0389,30100.0
2010-02-11 13:10:00,45.97,46.0,45.97,45.97,19600.0,36.0389,36.0624,36.0389,36.0389,19600.0
2010-02-11 13:20:00,45.98,46.08,45.97,46.04,70800.0,36.0467,36.1251,36.0389,36.0937,70800.0
2010-02-11 13:30:00,46.03,46.18,46.03,46.13,119300.0,36.0859,36.2035,36.0859,36.1643,119300.0
2010-02-11 13:40:00,46.13,46.13,46.01,46.05,33300.0,36.1643,36.1643,36.0702,36.1016,33300.0
2010-02-11 13:50:00,46.05,46.09,46.01,46.08,25900.0,36.1016,36.1329,36.0702,36.1251,25900.0
2010-02-11 14:00:00,46.07,46.16,46.04,46.14,23100.0,36.1173,36.1878,36.0937,36.1721,23100.0
2010-02-11 14:10:00,46.15,46.16,46.08,46.16,51300.0,36.18,36.1878,36.1251,36.1878,51300.0
2010-02-11 14:20:00,46.16,46.22,46.13,46.22,38600.0,36.1878,36.2349,36.1643,36.2349,38600.0
2010-02-11 14:30:00,46.21,46.22,46.13,46.17,73000.0,36.227,36.2349,36.1643,36.1957,73000.0
2010-02-11 14:40:00,46.16,46.19,46.15,46.16,54600.0,36.1878,36.2113,36.18,36.1878,54600.0
2010-02-11 14:50:00,46.16,46.2,46.11,46.13,57100.0,36.1878,36.2192,36.1486,36.1643,57100.0
2010-02-11 15:00:00,46.14,46.15,46.09,46.13,84200.0,36.1721,36.18,36.1329,36.1643,84200.0
2010-02-11 15:10:00,46.14,46.22,46.13,46.2,127900.0,36.1721,36.2349,36.1643,36.2192,127900.0
2010-02-11 15:20:00,46.2,46.21,46.16,46.17,39200.0,36.2192,36.227,36.1878,36.1957,39200.0
2010-02-11 15:30:00,46.16,46.16,46.1,46.11,90500.0,36.1878,36.1878,36.1408,36.1486,90500.0
2010-02-11 15:40:00,46.1,46.18,46.0,46.02,218400.0,36.1408,36.2035,36.0624,36.0781,218400.0
2010-02-11 15:50:00,46.02,46.26,46.02,46.16,535200.0,36.0781,36.2662,36.0781,36.1878,535200.0
2010-02-12 09:30:00,45.25,45.3,45.11,45.11,169400.0,35.4744,35.5136,35.3647,35.3647,169400.0
2010-02-12 09:40:00,45.11,45.24,45.09,45.23,81100.0,35.3647,35.4666,35.349,35.4587,81100.0
2010-02-12 09:50:00,45.23,45.35,45.18,45.32,87400.0,35.4587,35.5528,35.4195,35.5293,87400.0
2010-02-12 10:00:00,45.33,45.33,45.08,45.33,123800.0,35.5371,35.5371,35.3411,35.5371,123800.0
2010-02-12 10:10:00,45.33,45.41,45.23,45.29,85000.0,35.5371,35.5998,35.4587,35.5058,85000.0
2010-02-12 10:20:00,45.27,45.33,45.21,45.32,58600.0,35.4901,35.5371,35.443,35.5293,58600.0
2010-02-12 10:30:00,45.32,45.38,45.08,45.11,62600.0,35.5293,35.5763,35.3411,35.3647,62600.0
2010-02-12 10:40:00,45.1,45.27,45.1,45.24,85200.0,35.3568,35.4901,35.3568,35.4666,85200.0
2010-02-12 10:50:00,45.22,45.29,45.21,45.23,54300.0,35.4509,35.5058,35.443,35.4587,54300.0
2010-02-12 11:00:00,45.22,45.26,45.14,45.24,39500.0,35.4509,35.4822,35.3882,35.4666,39500.0
2010-02-12 11:10:00,45.23,45.32,45.19,45.26,41200.0,35.4587,35.5293,35.4274,35.4822,41200.0
2010-02-12 11:20:00,45.29,45.4,45.28,45.3,30800.0,35.5058,35.592,35.4979,35.5136,30800.0
2010-02-12 11:30:00,45.29,45.34,45.24,45.29,39100.0,35.5058,35.545,35.4666,35.5058,39100.0
2010-02-12 11:40:00,45.28,45.34,45.28,45.3,47700.0,35.4979,35.545,35.4979,35.5136,47700.0
2010-02-12 11:50:00,45.31,45.35,45.24,45.32,26100.0,35.5214,35.5528,35.4666,35.5293,26100.0
2010-02-12 12:00:00,45.33,45.48,45.33,45.46,33600.0,35.5371,35.6547,35.5371,35.639,33600.0
2010-02-12 12:10:00,45.45,45.69,45.45,45.67,79900.0,35.6312,35.8194,35.6312,35.8037,79900.0
2010-02-12 12:20:00,45.67,45.73,45.57,45.6,70400.0,35.8037,35.8507,35.7253,35.7488,70400.0
2010-02-12 12:30:00,45.58,45.63,45.55,45.56,39300.0,35.7331,35.7723,35.7096,35.7174,39300.0
2010-02-12 12:40:00,45.57,45.62,45.53,45.57,23800.0,35.7253,35.7645,35.6939,35.7253,23800.0
2010-02-12 12:50:00,45.57,45.58,45.51,45.52,19100.0,35.7253,35.7331,35.6782,35.6861,19100.0
2010-02-12 13:00:00,45.53,45.54,45.47,45.5,20000.0,35.6939,35.7018,35.6469,35.6704,20000.0
2010-02-12 13:10:00,45.48,45.48,45.27,45.33,37400.0,35.6547,35.6547,35.4901,35.5371,37400.0
2010-02-12 13:20:00,45.3,45.37,45.24,45.35,23600.0,35.5136,35.5685,35.4666,35.5528,23600.0
2010-02-12 13:30:00,45.33,45.35,45.27,45.32,48000.0,35.5371,35.5528,35.4901,35.5293,48000.0
2010-02-12 13:40:00,45.32,45.45,45.3,45.38,27900.0,35.5293,35.6312,35.5136,35.5763,27900.0
2010-02-12 13:50:00,45.38,45.42,45.34,45.38,24700.0,35.5763,35.6077,35.545,35.5763,24700.0
2010-02-12 14:00:00,45.38,45.44,45.36,45.44,19500.0,35.5763,35.6234,35.5606,35.6234,19500.0
2010-02-12 14:10:00,45.44,45.6,45.44,45.59,40100.0,35.6234,35.7488,35.6234,35.741,40100.0
2010-02-12 14:20:00,45.59,45.68,45.58,45.6,52000.0,35.741,35.8115,35.7331,35.7488,52000.0
2010-02-12 14:30:00,45.61,45.63,45.54,45.58,36700.0,35.7566,35.7723,35.7018,35.7331,36700.0
2010-02-12 14:40:00,45.55,45.59,45.49,45.56,28800.0,35.7096,35.741,35.6626,35.7174,28800.0
2010-02-12 14:50:00,45.57,45.63,45.5,45.53,33600.0,35.7253,35.7723,35.6704,35.6939,33600.0
2010-02-12 15:00:00,45.5,45.55,45.39,45.53,27000.0,35.6704,35.7096,35.5842,35.6939,27000.0
2010-02-12 15:10:00,45.52,45.52,45.41,45.45,25100.0,35.6861,35.6861,35.5998,35.6312,25100.0
2010-02-12 15:20:00,45.43,45.49,45.41,45.42,46400.0,35.6155,35.6626,35.5998,35.6077,46400.0
2010-02-12 15:30:00,45.42,45.42,45.32,45.41,26900.0,35.6077,35.6077,35.5293,35.5998,26900.0
2010-02-12 15:40:00,45.41,45.57,45.4,45.53,116100.0,35.5998,35.7253,35.592,35.6939,116100.0
2010-02-12 15:50:00,45.53,45.69,45.48,45.67,361300.0,35.6939,35.8194,35.6547,35.8037,361300.0
2010-02-16 09:30:00,46.32,46.52,46.32,46.5,83000.0,36.3132,36.47,36.3132,36.4544,83000.0
2010-02-16 09:40:00,46.5,46.5,46.36,46.39,142100.0,36.4544,36.4544,36.3446,36.3681,142100.0
2010-02-16 09:50:00,46.39,46.5,46.39,46.47,64800.0,36.3681,36.4544,36.3681,36.4308,64800.0
2010-02-16 10:00:00,46.47,46.56,46.37,46.45,98700.0,36.4308,36.5014,36.3524,36.4152,98700.0
2010-02-16 10:10:00,46.44,46.61,46.43,46.6,49900.0,36.4073,36.5406,36.3995,36.5328,49900.0
2010-02-16 10:20:00,46.59,46.63,46.54,46.61,64400.0,36.5249,36.5563,36.4857,36.5406,64400.0
2010-02-16 10:30:00,46.6,46.72,46.58,46.72,83400.0,36.5328,36.6268,36.5171,36.6268,83400.0
2010-02-16 10:40:00,46.73,46.77,46.72,46.72,94900.0,36.6347,36.666,36.6268,36.6268,94900.0
2010-02-16 10:50:00,46.72,46.72,46.6,46.64,42400.0,36.6268,36.6268,36.5328,36.5641,42400.0
2010-02-16 11:00:00,46.64,46.69,46.62,46.65,22100.0,36.5641,36.6033,36.5484,36.572,22100.0
2010-02-16 11:10:00,46.65,46.65,46.61,46.65,26200.0,36.572,36.572,36.5406,36.572,26200.0
2010-02-16 11:20:00,46.65,46.76,46.65,46.76,28400.0,36.572,36.6582,36.572,36.6582,28400.0
2010-02-16 11:30:00,46.77,46.84,46.76,46.82,39100.0,36.666,36.7209,36.6582,36.7052,39100.0
2010-02-16 11:40:00,46.82,46.89,46.82,46.83,52500.0,36.7052,36.7601,36.7052,36.7131,52500.0
2010-02-16 11:50:00,46.83,46.84,46.81,46.82,26800.0,36.7131,36.7209,36.6974,36.7052,26800.0
2010-02-16 12:00:00,46.81,46.83,46.77,46.81,34500.0,36.6974,36.7131,36.666,36.6974,34500.0
2010-02-16 12:10:00,46.8,46.83,46.8,46.82,66100.0,36.6896,36.7131,36.6896,36.7052,66100.0
2010-02-16 12:20:00,46.83,46.86,46.81,46.83,61700.0,36.7131,36.7366,36.6974,36.7131,61700.0
2010-02-16 12:30:00,46.85,46.85,46.8,46.81,23000.0,36.7288,36.7288,36.6896,36.6974,23000.0
2010-02-16 12:40:00,46.82,46.85,46.8,46.82,15900.0,36.7052,36.7288,36.6896,36.7052,15900.0
2010-02-16 12:50:00,46.83,46.83,46.78,46.82,31400.0,36.7131,36.7131,36.6739,36.7052,31400.0
2010-02-16 13:00:00,46.82,46.82,46.74,46.74,20600.0,36.7052,36.7052,36.6425,36.6425,20600.0
2010-02-16 13:10:00,46.75,46.79,46.74,46.78,39200.0,36.6504,36.6817,36.6425,36.6739,39200.0
2010-02-16 13:20:00,46.78,46.8,46.76,46.79,49200.0,36.6739,36.6896,36.6582,36.6817,49200.0
2010-02-16 13:30:00,46.8,46.81,46.75,46.75,43400.0,36.6896,36.6974,36.6504,36.6504,43400.0
2010-02-16 13:40:00,46.75,46.83,46.74,46.81,43900.0,36.6504,36.7131,36.6425,36.6974,43900.0
2010-02-16 13:50:00,46.82,46.83,46.8,46.83,35500.0,36.7052,36.7131,36.6896,36.7131,35500.0
2010-02-16 14:00:00,46.82,46.85,46.79,46.8,38300.0,36.7052,36.7288,36.6817,36.6896,38300.0
2010-02-16 14:10:00,46.79,46.83,46.78,46.78,76600.0,36.6817,36.7131,36.6739,36.6739,76600.0
2010-02-16 14:20:00,46.78,46.88,46.78,46.86,45900.0,36.6739,36.7523,36.6739,36.7366,45900.0
2010-02-16 14:30:00,46.86,46.86,46.78,46.78,36900.0,36.7366,36.7366,36.6739,36.6739,36900.0
2010-02-16 14:40:00,46.78,46.81,46.78,46.81,12800.0,36.6739,36.6974,36.6739,36.6974,12800.0
2010-02-16 14:50:00,46.81,46.86,46.79,46.82,41300.0,36.6974,36.7366,36.6817,36.7052,41300.0
2010-02-16 15:00:00,46.83,46.83,46.78,46.82,74500.0,36.7131,36.7131,36.6739,36.7052,74500.0
2010-02-16 15:10:00,46.83,46.84,46.79,46.8,72200.0,36.7131,36.7209,36.6817,36.6896,72200.0
2010-02-16 15:20:00,46.81,46.83,46.77,46.8,78800.0,36.6974,36.7131,36.666,36.6896,78800.0
2010-02-16 15:30:00,46.8,46.87,46.8,46.84,121400.0,36.6896,36.7444,36.6896,36.7209,121400.0
2010-02-16 15:40:00,46.84,46.85,46.75,46.79,320800.0,36.7209,36.7288,36.6504,36.6817,320800.0
2010-02-16 15:50:00,46.78,46.79,46.59,46.6,436900.0,36.6739,36.6817,36.5249,36.5328,436900.0
2010-02-17 09:30:00,47.42,47.42,47.2,47.26,331400.0,37.1756,37.1756,37.0031,37.0502,331400.0
2010-02-17 09:40:00,47.26,47.34,47.16,47.33,117400.0,37.0502,37.1129,36.9718,37.1051,117400.0
2010-02-17 09:50:00,47.33,47.36,47.26,47.3,175900.0,37.1051,37.1286,37.0502,37.0815,175900.0
2010-02-17 10:00:00,47.3,47.35,47.2,47.35,72800.0,37.0815,37.1207,37.0031,37.1207,72800.0
2010-02-17 10:10:00,47.35,47.38,47.25,47.32,70900.0,37.1207,37.1443,37.0423,37.0972,70900.0
2010-02-17 10:20:00,47.34,47.35,47.28,47.33,36000.0,37.1129,37.1207,37.0659,37.1051,36000.0
2010-02-17 10:30:00,47.34,47.43,47.29,47.31,73400.0,37.1129,37.1834,37.0737,37.0894,73400.0
2010-02-17 10:40:00,47.3,47.31,47.24,47.29,53600.0,37.0815,37.0894,37.0345,37.0737,53600.0
2010-02-17 10:50:00,47.29,47.32,47.23,47.25,37600.0,37.0737,37.0972,37.0267,37.0423,37600.0
2010-02-17 11:00:00,47.25,47.25,47.15,47.15,41400.0,37.0423,37.0423,36.9639,36.9639,41400.0
2010-02-17 11:10:00,47.16,47.24,47.12,47.2,35100.0,36.9718,37.0345,36.9404,37.0031,35100.0
2010-02-17 11:20:00,47.2,47.23,47.08,47.11,45000.0,37.0031,37.0267,36.9091,36.9326,45000.0
2010-02-17 11:30:00,47.1,47.11,47.03,47.08,64600.0,36.9247,36.9326,36.8699,36.9091,64600.0
2010-02-17 11:40:00,47.08,47.1,47.03,47.09,59000.0,36.9091,36.9247,36.8699,36.9169,59000.0
2010-02-17 11:50:00,47.09,47.12,47.08,47.1,15100.0,36.9169,36.9404,36.9091,36.9247,15100.0
2010-02-17 12:00:00,47.1,47.17,47.1,47.17,20400.0,36.9247,36.9796,36.9247,36.9796,20400.0
2010-02-17 12:10:00,47.17,47.22,47.14,47.21,29000.0,36.9796,37.0188,36.9561,37.011,29000.0
2010-02-17 12:20:00,47.21,47.21,47.17,47.19,23800.0,37.011,37.011,36.9796,36.9953,23800.0
2010-02-17 12:30:00,47.19,47.19,47.12,47.12,22600.0,36.9953,36.9953,36.9404,36.9404,22600.0
2010-02-17 12:40:00,47.13,47.13,47.08,47.11,19600.0,36.9483,36.9483,36.9091,36.9326,19600.0
2010-02-17 12:50:00,47.12,47.13,47.07,47.13,43100.0,36.9404,36.9483,36.9012,36.9483,43100.0
2010-02-17 13:00:00,47.13,47.17,47.12,47.17,24000.0,36.9483,36.9796,36.9404,36.9796,24000.0
2010-02-17 13:10:00,47.16,47.19,47.12,47.18,27700.0,36.9718,36.9953,36.9404,36.9875,27700.0
2010-02-17 13:20:00,47.19,47.21,47.15,47.16,22600.0,36.9953,37.011,36.9639,36.9718,22600.0
2010-02-17 13:30:00,47.16,47.17,47.13,47.16,34500.0,36.9718,36.9796,36.9483,36.9718,34500.0
2010-02-17 13:40:00,47.16,47.17,47.12,47.13,19100.0,36.9718,36.9796,36.9404,36.9483,19100.0
2010-02-17 13:50:00,47.13,47.14,47.09,47.14,37200.0,36.9483,36.9561,36.9169,36.9561,37200.0
2010-02-17 14:00:00,47.13,47.15,47.03,47.14,138200.0,36.9483,36.9639,36.8699,36.9561,138200.0
2010-02-17 14:10:00,47.14,47.14,47.04,47.04,58800.0,36.9561,36.9561,36.8777,36.8777,58800.0
2010-02-17 14:20:00,47.03,47.09,47.0,47.08,32700.0,36.8699,36.9169,36.8463,36.9091,32700.0
2010-02-17 14:30:00,47.06,47.14,47.06,47.09,31400.0,36.8934,36.9561,36.8934,36.9169,31400.0
2010-02-17 14:40:00,47.1,47.15,47.09,47.12,40100.0,36.9247,36.9639,36.9169,36.9404,40100.0
2010-02-17 14:50:00,47.13,47.19,47.12,47.19,68300.0,36.9483,36.9953,36.9404,36.9953,68300.0
2010-02-17 15:00:00,47.18,47.2,47.16,47.2,44500.0,36.9875,37.0031,36.9718,37.0031,44500.0
2010-02-17 15:10:00,47.2,47.26,47.19,47.23,126700.0,37.0031,37.0502,36.9953,37.0267,126700.0
2010-02-17 15:20:00,47.24,47.25,47.21,47.24,60300.0,37.0345,37.0423,37.011,37.0345,60300.0
2010-02-17 15:30:00,47.24,47.3,47.24,47.28,35000.0,37.0345,37.0815,37.0345,37.0659,35000.0
2010-02-17 15:40:00,47.28,47.3,47.22,47.26,108300.0,37.0659,37.0815,37.0188,37.0502,108300.0
2010-02-17 15:50:00,47.26,47.32,47.23,47.31,234400.0,37.0502,37.0972,37.0267,37.0894,234400.0
2010-02-18 09:30:00,46.85,47.05,46.85,47.01,60900.0,36.7288,36.8855,36.7288,36.8542,60900.0
2010-02-18 09:40:00,46.99,47.11,46.99,47.11,58700.0,36.8385,36.9326,36.8385,36.9326,58700.0
2010-02-18 09:50:00,47.11,47.25,47.11,47.2,62800.0,36.9326,37.0423,36.9326,37.0031,62800.0
2010-02-18 10:00:00,47.2,47.26,47.1,47.2,59100.0,37.0031,37.0502,36.9247,37.0031,59100.0
2010-02-18 10:10:00,47.2,47.3,47.18,47.22,49000.0,37.0031,37.0815,36.9875,37.0188,49000.0
2010-02-18 10:20:00,47.23,47.23,47.1,47.16,142100.0,37.0267,37.0267,36.9247,36.9718,142100.0
2010-02-18 10:30:00,47.15,47.21,47.08,47.2,74800.0,36.9639,37.011,36.9091,37.0031,74800.0
2010-02-18 10:40:00,47.2,47.3,47.2,47.28,88300.0,37.0031,37.0815,37.0031,37.0659,88300.0
2010-02-18 10:50:00,47.27,47.36,47.27,47.32,21300.0,37.058,37.1286,37.058,37.0972,21300.0
2010-02-18 11:00:00,47.32,47.37,47.3,47.32,186800.0,37.0972,37.1364,37.0815,37.0972,186800.0
2010-02-18 11:10:00,47.33,47.34,47.25,47.27,52600.0,37.1051,37.1129,37.0423,37.058,52600.0
2010-02-18 11:20:00,47.28,47.34,47.28,47.29,42200.0,37.0659,37.1129,37.0659,37.0737,42200.0
2010-02-18 11:30:00,47.28,47.31,47.22,47.25,53800.0,37.0659,37.0894,37.0188,37.0423,53800.0
2010-02-18 11:40:00,47.26,47.32,47.26,47.27,21000.0,37.0502,37.0972,37.0502,37.058,21000.0
2010-02-18 11:50:00,47.28,47.28,47.25,47.26,9600.0,37.0659,37.0659,37.0423,37.0502,9600.0
2010-02-18 12:00:00,47.26,47.29,47.24,47.25,57400.0,37.0502,37.0737,37.0345,37.0423,57400.0
2010-02-18 12:10:00,47.26,47.28,47.23,47.24,38600.0,37.0502,37.0659,37.0267,37.0345,38600.0
2010-02-18 12:20:00,47.25,47.28,47.21,47.24,42200.0,37.0423,37.0659,37.011,37.0345,42200.0
2010-02-18 12:30:00,47.24,47.25,47.21,47.22,48000.0,37.0345,37.0423,37.011,37.0188,48000.0
2010-02-18 12:40:00,47.22,47.24,47.21,47.24,26300.0,37.0188,37.0345,37.011,37.0345,26300.0
2010-02-18 12:50:00,47.25,47.25,47.22,47.23,73000.0,37.0423,37.0423,37.0188,37.0267,73000.0
2010-02-18 13:00:00,47.23,47.3,47.2,47.21,97600.0,37.0267,37.0815,37.0031,37.011,97600.0
2010-02-18 13:10:00,47.21,47.22,47.2,47.21,15100.0,37.011,37.0188,37.0031,37.011,15100.0
2010-02-18 13:20:00,47.2,47.26,47.2,47.26,50200.0,37.0031,37.0502,37.0031,37.0502,50200.0
2010-02-18 13:30:00,47.26,47.32,47.25,47.3,37000.0,37.0502,37.0972,37.0423,37.0815,37000.0
2010-02-18 13:40:00,47.3,47.36,47.29,47.33,33100.0,37.0815,37.1286,37.0737,37.1051,33100.0
2010-02-18 13:50:00,47.33,47.35,47.31,47.34,17600.0,37.1051,37.1207,37.0894,37.1129,17600.0
2010-02-18 14:00:00,47.33,47.33,47.29,47.3,74100.0,37.1051,37.1051,37.0737,37.0815,74100.0
2010-02-18 14:10:00,47.3,47.42,47.29,47.42,40800.0,37.0815,37.1756,37.0737,37.1756,40800.0
2010-02-18 14:20:00,47.41,47.49,47.39,47.46,152300.0,37.1678,37.2305,37.1521,37.207,152300.0
2010-02-18 14:30:00,47.46,47.56,47.46,47.55,90500.0,37.207,37.2854,37.207,37.2775,90500.0
2010-02-18 14:40:00,47.55,47.57,47.49,47.57,94100.0,37.2775,37.2932,37.2305,37.2932,94100.0
2010-02-18 14:50:00,47.56,47.64,47.56,47.63,163700.0,37.2854,37.3481,37.2854,37.3402,163700.0
2010-02-18 15:00:00,47.63,47.67,47.63,47.65,155400.0,37.3402,37.3716,37.3402,37.3559,155400.0
2010-02-18 15:10:00,47.66,47.67,47.6,47.63,183600.0,37.3638,37.3716,37.3167,37.3402,183600.0
2010-02-18 15:20:00,47.63,47.67,47.62,47.63,168400.0,37.3402,37.3716,37.3324,37.3402,168400.0
2010-02-18 15:30:00,47.63,47.64,47.6,47.6,56200.0,37.3402,37.3481,37.3167,37.3167,56200.0
2010-02-18 15:40:00,47.61,47.72,47.6,47.7,132400.0,37.3246,37.4108,37.3167,37.3951,132400.0
2010-02-18 15:50:00,47.7,47.71,47.52,47.53,303000.0,37.3951,37.403,37.254,37.2618,303000.0
2010-02-19 09:30:00,46.64,46.68,46.49,46.58,204900.0,36.5641,36.5955,36.4465,36.5171,204900.0
2010-02-19 09:40:00,46.57,46.66,46.54,46.59,133600.0,36.5092,36.5798,36.4857,36.5249,133600.0
2010-02-19 09:50:00,46.59,46.6,46.42,46.42,95000.0,36.5249,36.5328,36.3916,36.3916,95000.0
2010-02-19 10:00:00,46.42,46.49,46.38,46.47,53900.0,36.3916,36.4465,36.3603,36.4308,53900.0
2010-02-19 10:10:00,46.46,46.58,46.46,46.56,126400.0,36.423,36.5171,36.423,36.5014,126400.0
2010-02-19 10:20:00,46.57,46.66,46.57,46.63,92200.0,36.5092,36.5798,36.5092,36.5563,92200.0
2010-02-19 10:30:00,46.62,46.63,46.55,46.55,84100.0,36.5484,36.5563,36.4936,36.4936,84100.0
2010-02-19 10:40:00,46.56,46.66,46.55,46.65,66500.0,36.5014,36.5798,36.4936,36.572,66500.0
2010-02-19 10:50:00,46.65,46.7,46.64,46.69,70600.0,36.572,36.6112,36.5641,36.6033,70600.0
2010-02-19 11:00:00,46.68,46.78,46.67,46.74,136600.0,36.5955,36.6739,36.5876,36.6425,136600.0
2010-02-19 11:10:00,46.73,46.79,46.73,46.77,144700.0,36.6347,36.6817,36.6347,36.666,144700.0
2010-02-19 11:20:00,46.77,46.85,46.75,46.84,229100.0,36.666,36.7288,36.6504,36.7209,229100.0
2010-02-19 11:30:00,46.84,46.84,46.77,46.78,59600.0,36.7209,36.7209,36.666,36.6739,59600.0
2010-02-19 11:40:00,46.78,46.86,46.77,46.78,130400.0,36.6739,36.7366,36.666,36.6739,130400.0
2010-02-19 11:50:00,46.79,46.9,46.75,46.89,64300.0,36.6817,36.7679,36.6504,36.7601,64300.0
2010-02-19 12:00:00,46.9,46.95,46.86,46.91,65000.0,36.7679,36.8071,36.7366,36.7758,65000.0
2010-02-19 12:10:00,46.91,46.93,46.84,46.85,47700.0,36.7758,36.7915,36.7209,36.7288,47700.0
2010-02-19 12:20:00,46.85,46.95,46.84,46.92,62400.0,36.7288,36.8071,36.7209,36.7836,62400.0
2010-02-19 12:30:00,46.91,46.94,46.89,46.91,125400.0,36.7758,36.7993,36.7601,36.7758,125400.0
2010-02-19 12:40:00,46.91,46.92,46.87,46.91,52000.0,36.7758,36.7836,36.7444,36.7758,52000.0
2010-02-19 12:50:00,46.9,46.92,46.87,46.91,67900.0,36.7679,36.7836,36.7444,36.7758,67900.0
2010-02-19 13:00:00,46.9,46.92,46.87,46.9,60600.0,36.7679,36.7836,36.7444,36.7679,60600.0
2010-02-19 13:10:00,46.9,46.93,46.87,46.88,53900.0,36.7679,36.7915,36.7444,36.7523,53900.0
2010-02-19 13:20:00,46.89,46.91,46.84,46.85,59500.0,36.7601,36.7758,36.7209,36.7288,59500.0
2010-02-19 13:30:00,46.85,46.85,46.83,46.85,39000.0,36.7288,36.7288,36.7131,36.7288,39000.0
2010-02-19 13:40:00,46.84,46.85,46.82,46.83,26100.0,36.7209,36.7288,36.7052,36.7131,26100.0
2010-02-19 13:50:00,46.83,46.84,46.8,46.81,31100.0,36.7131,36.7209,36.6896,36.6974,31100.0
2010-02-19 14:00:00,46.81,46.81,46.75,46.75,20300.0,36.6974,36.6974,36.6504,36.6504,20300.0
2010-02-19 14:10:00,46.75,46.8,46.72,46.77,61000.0,36.6504,36.6896,36.6268,36.666,61000.0
2010-02-19 14:20:00,46.78,46.83,46.78,46.81,54700.0,36.6739,36.7131,36.6739,36.6974,54700.0
2010-02-19 14:30:00,46.81,46.85,46.8,46.8,42300.0,36.6974,36.7288,36.6896,36.6896,42300.0
2010-02-19 14:40:00,46.8,46.81,46.77,46.78,42000.0,36.6896,36.6974,36.666,36.6739,42000.0
2010-02-19 14:50:00,46.79,46.82,46.77,46.77,23300.0,36.6817,36.7052,36.666,36.666,23300.0
2010-02-19 15:00:00,46.77,46.78,46.72,46.74,35500.0,36.666,36.6739,36.6268,36.6425,35500.0
2010-02-19 15:10:00,46.74,46.74,46.62,46.62,127100.0,36.6425,36.6425,36.5484,36.5484,127100.0
2010-02-19 15:20:00,46.62,46.62,46.55,46.59,131500.0,36.5484,36.5484,36.4936,36.5249,131500.0
2010-02-19 15:30:00,46.59,46.65,46.59,46.65,154400.0,36.5249,36.572,36.5249,36.572,154400.0
2010-02-19 15:40:00,46.65,46.78,46.65,46.7,110700.0,36.572,36.6739,36.572,36.6112,110700.0
2010-02-19 15:50:00,46.7,46.71,46.5,46.54,431600.0,36.6112,36.619,36.4544,36.4857,431600.0
2010-02-22 09:30:00,47.29,47.29,46.96,47.0,248100.0,37.0737,37.0737,36.815,36.8463,248100.0
2010-02-22 09:40:00,47.0,47.0,46.91,46.94,149200.0,36.8463,36.8463,36.7758,36.7993,149200.0
2010-02-22 09:50:00,46.94,47.01,46.85,47.0,119800.0,36.7993,36.8542,36.7288,36.8463,119800.0
2010-02-22 10:00:00,47.0,47.01,46.84,46.87,157100.0,36.8463,36.8542,36.7209,36.7444,157100.0
2010-02-22 10:10:00,46.88,47.0,46.88,46.92,123900.0,36.7523,36.8463,36.7523,36.7836,123900.0
2010-02-22 10:20:00,46.92,46.99,46.92,46.98,84000.0,36.7836,36.8385,36.7836,36.8307,84000.0
2010-02-22 10:30:00,46.98,47.09,46.97,47.07,74200.0,36.8307,36.9169,36.8228,36.9012,74200.0
2010-02-22 10:40:00,47.07,47.08,46.97,46.98,91400.0,36.9012,36.9091,36.8228,36.8307,91400.0
2010-02-22 10:50:00,46.98,46.99,46.89,46.9,58500.0,36.8307,36.8385,36.7601,36.7679,58500.0
2010-02-22 11:00:00,46.9,46.95,46.9,46.93,29800.0,36.7679,36.8071,36.7679,36.7915,29800.0
2010-02-22 11:10:00,46.93,46.93,46.84,46.93,55200.0,36.7915,36.7915,36.7209,36.7915,55200.0
2010-02-22 11:20:00,46.94,46.98,46.86,46.92,64600.0,36.7993,36.8307,36.7366,36.7836,64600.0
2010-02-22 11:30:00,46.92,46.95,46.87,46.89,51500.0,36.7836,36.8071,36.7444,36.7601,51500.0
2010-02-22 11:40:00,46.9,46.99,46.9,46.96,43300.0,36.7679,36.8385,36.7679,36.815,43300.0
2010-02-22 11:50:00,46.96,46.97,46.89,46.92,46300.0,36.815,36.8228,36.7601,36.7836,46300.0
2010-02-22 12:00:00,46.93,46.99,46.93,46.97,20500.0,36.7915,36.8385,36.7915,36.8228,20500.0
2010-02-22 12:10:00,46.97,47.01,46.94,46.94,21700.0,36.8228,36.8542,36.7993,36.7993,21700.0
2010-02-22 12:20:00,46.95,46.97,46.94,46.96,19300.0,36.8071,36.8228,36.7993,36.815,19300.0
2010-02-22 12:30:00,46.97,47.06,46.95,47.04,29100.0,36.8228,36.8934,36.8071,36.8777,29100.0
2010-02-22 12:40:00,47.04,47.04,47.01,47.02,16500.0,36.8777,36.8777,36.8542,36.862,16500.0
2010-02-22 12:50:00,47.02,47.05,47.01,47.05,29800.0,36.862,36.8855,36.8542,36.8855,29800.0
2010-02-22 13:00:00,47.06,47.06,47.0,47.0,33200.0,36.8934,36.8934,36.8463,36.8463,33200.0
2010-02-22 13:10:00,47.0,47.01,46.96,46.98,20100.0,36.8463,36.8542,36.815,36.8307,20100.0
2010-02-22 13:20:00,46.98,47.01,46.96,47.0,16400.0,36.8307,36.8542,36.815,36.8463,16400.0
2010-02-22 13:30:00,47.01,47.03,46.98,47.02,24000.0,36.8542,36.8699,36.8307,36.862,24000.0
2010-02-22 13:40:00,47.03,47.11,47.02,47.07,19200.0,36.8699,36.9326,36.862,36.9012,19200.0
2010-02-22 13:50:00,47.08,47.08,47.01,47.01,25500.0,36.9091,36.9091,36.8542,36.8542,25500.0
2010-02-22 14:00:00,47.01,47.05,47.01,47.03,24300.0,36.8542,36.8855,36.8542,36.8699,24300.0
2010-02-22 14:10:00,47.03,47.05,47.03,47.05,48100.0,36.8699,36.8855,36.8699,36.8855,48100.0
2010-02-22 14:20:00,47.05,47.12,47.05,47.07,43800.0,36.8855,36.9404,36.8855,36.9012,43800.0
2010-02-22 14:30:00,47.08,47.09,47.06,47.07,19600.0,36.9091,36.9169,36.8934,36.9012,19600.0
2010-02-22 14:40:00,47.08,47.09,47.05,47.08,33600.0,36.9091,36.9169,36.8855,36.9091,33600.0
2010-02-22 14:50:00,47.09,47.12,47.08,47.11,53200.0,36.9169,36.9404,36.9091,36.9326,53200.0
2010-02-22 15:00:00,47.11,47.12,47.08,47.11,51500.0,36.9326,36.9404,36.9091,36.9326,51500.0
2010-02-22 15:10:00,47.1,47.11,47.08,47.1,45000.0,36.9247,36.9326,36.9091,36.9247,45000.0
2010-02-22 15:20:00,47.11,47.11,47.09,47.1,42900.0,36.9326,36.9326,36.9169,36.9247,42900.0
2010-02-22 15:30:00,47.11,47.11,47.02,47.02,39500.0,36.9326,36.9326,36.862,36.862,39500.0
2010-02-22 15:40:00,47.03,47.04,46.91,46.91,155800.0,36.8699,36.8777,36.7758,36.7758,155800.0
2010-02-22 15:50:00,46.91,47.07,46.9,47.05,247300.0,36.7758,36.9012,36.7679,36.8855,247300.0
2010-02-23 09:30:00,46.87,46.87,46.51,46.53,364100.0,36.7444,36.7444,36.4622,36.4779,364100.0
2010-02-23 09:40:00,46.53,46.79,46.53,46.75,252500.0,36.4779,36.6817,36.4779,36.6504,252500.0
2010-02-23 09:50:00,46.75,46.75,46.62,46.63,158600.0,36.6504,36.6504,36.5484,36.5563,158600.0
2010-02-23 10:00:00,46.63,46.63,46.31,46.35,263100.0,36.5563,36.5563,36.3054,36.3368,263100.0
2010-02-23 10:10:00,46.34,46.34,46.11,46.23,193500.0,36.3289,36.3289,36.1486,36.2427,193500.0
2010-02-23 10:20:00,46.23,46.25,46.14,46.21,54600.0,36.2427,36.2584,36.1721,36.227,54600.0
2010-02-23 10:30:00,46.21,46.21,46.07,46.18,189000.0,36.227,36.227,36.1173,36.2035,189000.0
2010-02-23 10:40:00,46.16,46.28,46.11,46.21,66100.0,36.1878,36.2819,36.1486,36.227,66100.0
2010-02-23 10:50:00,46.21,46.31,46.19,46.3,59400.0,36.227,36.3054,36.2113,36.2976,59400.0
2010-02-23 11:00:00,46.29,46.38,46.22,46.24,48300.0,36.2897,36.3603,36.2349,36.2505,48300.0
2010-02-23 11:10:00,46.24,46.25,46.12,46.15,42400.0,36.2505,36.2584,36.1565,36.18,42400.0
2010-02-23 11:20:00,46.14,46.25,46.14,46.23,49100.0,36.1721,36.2584,36.1721,36.2427,49100.0
2010-02-23 11:30:00,46.22,46.3,46.19,46.29,32500.0,36.2349,36.2976,36.2113,36.2897,32500.0
2010-02-23 11:40:00,46.28,46.29,46.2,46.23,65200.0,36.2819,36.2897,36.2192,36.2427,65200.0
2010-02-23 11:50:00,46.24,46.26,46.17,46.2,45300.0,36.2505,36.2662,36.1957,36.2192,45300.0
2010-02-23 12:00:00,46.2,46.23,46.11,46.12,120700.0,36.2192,36.2427,36.1486,36.1565,120700.0
2010-02-23 12:10:00,46.13,46.14,46.08,46.12,140700.0,36.1643,36.1721,36.1251,36.1565,140700.0
2010-02-23 12:20:00,46.12,46.12,46.01,46.03,44100.0,36.1565,36.1565,36.0702,36.0859,44100.0
2010-02-23 12:30:00,46.03,46.1,46.01,46.05,39900.0,36.0859,36.1408,36.0702,36.1016,39900.0
2010-02-23 12:40:00,46.05,46.05,45.95,46.02,51800.0,36.1016,36.1016,36.0232,36.0781,51800.0
2010-02-23 12:50:00,46.02,46.06,46.0,46.06,44000.0,36.0781,36.1094,36.0624,36.1094,44000.0
2010-02-23 13:00:00,46.07,46.09,46.01,46.05,22300.0,36.1173,36.1329,36.0702,36.1016,22300.0
2010-02-23 13:10:00,46.05,46.1,46.03,46.06,34800.0,36.1016,36.1408,36.0859,36.1094,34800.0
2010-02-23 13:20:00,46.06,46.14,46.06,46.14,18000.0,36.1094,36.1721,36.1094,36.1721,18000.0
2010-02-23 13:30:00,46.13,46.14,46.08,46.11,26900.0,36.1643,36.1721,36.1251,36.1486,26900.0
2010-02-23 13:40:00,46.11,46.11,46.01,46.09,35100.0,36.1486,36.1486,36.0702,36.1329,35100.0
2010-02-23 13:50:00,46.09,46.1,46.03,46.05,22400.0,36.1329,36.1408,36.0859,36.1016,22400.0
2010-02-23 14:00:00,46.06,46.06,45.96,46.04,62300.0,36.1094,36.1094,36.031,36.0937,62300.0
2010-02-23 14:10:00,46.03,46.11,46.01,46.01,45300.0,36.0859,36.1486,36.0702,36.0702,45300.0
2010-02-23 14:20:00,46.02,46.03,45.98,46.02,30100.0,36.0781,36.0859,36.0467,36.0781,30100.0
2010-02-23 14:30:00,46.02,46.1,45.99,46.09,46600.0,36.0781,36.1408,36.0545,36.1329,46600.0
2010-02-23 14:40:00,46.09,46.14,46.06,46.13,40500.0,36.1329,36.1721,36.1094,36.1643,40500.0
2010-02-23 14:50:00,46.12,46.18,46.12,46.14,32500.0,36.1565,36.2035,36.1565,36.1721,32500.0
2010-02-23 15:00:00,46.14,46.17,46.1,46.1,60200.0,36.1721,36.1957,36.1408,36.1408,60200.0
2010-02-23 15:10:00,46.1,46.21,46.08,46.21,88500.0,36.1408,36.227,36.1251,36.227,88500.0
2010-02-23 15:20:00,46.19,46.21,46.15,46.17,60100.0,36.2113,36.227,36.18,36.1957,60100.0
2010-02-23 15:30:00,46.19,46.19,46.09,46.11,107800.0,36.2113,36.2113,36.1329,36.1486,107800.0
2010-02-23 15:40:00,46.11,46.12,46.02,46.03,204400.0,36.1486,36.1565,36.0781,36.0859,204400.0
2010-02-23 15:50:00,46.03,46.09,46.01,46.09,296700.0,36.0859,36.1329,36.0702,36.1329,296700.0
2010-02-24 09:30:00,46.55,46.64,46.23,46.47,116000.0,36.4936,36.5641,36.2427,36.4308,116000.0
2010-02-24 09:40:00,46.46,46.53,46.43,46.53,93400.0,36.423,36.4779,36.3995,36.4779,93400.0
2010-02-24 09:50:00,46.53,46.56,46.46,46.47,73200.0,36.4779,36.5014,36.423,36.4308,73200.0
2010-02-24 10:00:00,46.47,46.51,46.26,46.28,149100.0,36.4308,36.4622,36.2662,36.2819,149100.0
2010-02-24 10:10:00,46.28,46.31,46.19,46.2,63300.0,36.2819,36.3054,36.2113,36.2192,63300.0
2010-02-24 10:20:00,46.2,46.27,46.13,46.22,36500.0,36.2192,36.2741,36.1643,36.2349,36500.0
2010-02-24 10:30:00,46.22,46.44,46.15,46.43,75400.0,36.2349,36.4073,36.18,36.3995,75400.0
2010-02-24 10:40:00,46.44,46.67,46.44,46.66,139800.0,36.4073,36.5876,36.4073,36.5798,139800.0
2010-02-24 10:50:00,46.64,46.68,46.55,46.59,75400.0,36.5641,36.5955,36.4936,36.5249,75400.0
2010-02-24 11:00:00,46.59,46.67,46.57,46.58,78500.0,36.5249,36.5876,36.5092,36.5171,78500.0
2010-02-24 11:10:00,46.58,46.64,46.45,46.48,47900.0,36.5171,36.5641,36.4152,36.4387,47900.0
2010-02-24 11:20:00,46.48,46.5,46.37,46.44,55200.0,36.4387,36.4544,36.3524,36.4073,55200.0
2010-02-24 11:30:00,46.44,46.45,46.39,46.41,34700.0,36.4073,36.4152,36.3681,36.3838,34700.0
2010-02-24 11:40:00,46.41,46.43,46.35,46.41,32700.0,36.3838,36.3995,36.3368,36.3838,32700.0
2010-02-24 11:50:00,46.39,46.44,46.39,46.41,21900.0,36.3681,36.4073,36.3681,36.3838,21900.0
2010-02-24 12:00:00,46.42,46.43,46.35,46.39,22200.0,36.3916,36.3995,36.3368,36.3681,22200.0
2010-02-24 12:10:00,46.38,46.46,46.38,46.46,13900.0,36.3603,36.423,36.3603,36.423,13900.0
2010-02-24 12:20:00,46.45,46.48,46.4,46.42,33000.0,36.4152,36.4387,36.376,36.3916,33000.0
2010-02-24 12:30:00,46.42,46.42,46.36,46.36,32800.0,36.3916,36.3916,36.3446,36.3446,32800.0
2010-02-24 12:40:00,46.36,46.41,46.36,46.4,47700.0,36.3446,36.3838,36.3446,36.376,47700.0
2010-02-24 12:50:00,46.4,46.41,46.36,46.38,54400.0,36.376,36.3838,36.3446,36.3603,54400.0
2010-02-24 13:00:00,46.38,46.4,46.35,46.38,17100.0,36.3603,36.376,36.3368,36.3603,17100.0
2010-02-24 13:10:00,46.37,46.5,46.37,46.47,24500.0,36.3524,36.4544,36.3524,36.4308,24500.0
2010-02-24 13:20:00,46.46,46.48,46.41,46.43,22500.0,36.423,36.4387,36.3838,36.3995,22500.0
2010-02-24 13:30:00,46.41,46.46,46.4,46.4,48700.0,36.3838,36.423,36.376,36.376,48700.0
2010-02-24 13:40:00,46.39,46.4,46.35,46.4,46700.0,36.3681,36.376,36.3368,36.376,46700.0
2010-02-24 13:50:00,46.41,46.43,46.38,46.42,24900.0,36.3838,36.3995,36.3603,36.3916,24900.0
2010-02-24 14:00:00,46.43,46.43,46.33,46.34,25200.0,36.3995,36.3995,36.3211,36.3289,25200.0
2010-02-24 14:10:00,46.34,46.36,46.3,46.33,19600.0,36.3289,36.3446,36.2976,36.3211,19600.0
2010-02-24 14:20:00,46.33,46.33,46.28,46.33,57500.0,36.3211,36.3211,36.2819,36.3211,57500.0
2010-02-24 14:30:00,46.33,46.33,46.21,46.23,117500.0,36.3211,36.3211,36.227,36.2427,117500.0
2010-02-24 14:40:00,46.22,46.29,46.19,46.28,23800.0,36.2349,36.2897,36.2113,36.2819,23800.0
2010-02-24 14:50:00,46.29,46.29,46.21,46.22,20900.0,36.2897,36.2897,36.227,36.2349,20900.0
2010-02-24 15:00:00,46.23,46.27,46.21,46.25,17300.0,36.2427,36.2741,36.227,36.2584,17300.0
2010-02-24 15:10:00,46.26,46.32,46.25,46.25,20300.0,36.2662,36.3132,36.2584,36.2584,20300.0
2010-02-24 15:20:00,46.25,46.28,46.23,46.26,46100.0,36.2584,36.2819,36.2427,36.2662,46100.0
2010-02-24 15:30:00,46.27,46.35,46.25,46.34,48200.0,36.2741,36.3368,36.2584,36.3289,48200.0
2010-02-24 15:40:00,46.34,46.37,46.31,46.32,55700.0,36.3289,36.3524,36.3054,36.3132,55700.0
2010-02-24 15:50:00,46.32,46.44,46.32,46.41,258700.0,36.3132,36.4073,36.3132,36.3838,258700.0
2010-02-25 09:30:00,44.95,44.98,44.54,44.73,237100.0,35.2392,35.2627,34.9178,35.0667,237100.0
2010-02-25 09:40:00,44.73,44.76,44.59,44.69,144700.0,35.0667,35.0903,34.957,35.0354,144700.0
2010-02-25 09:50:00,44.71,44.81,44.68,44.77,112400.0,35.0511,35.1295,35.0275,35.0981,112400.0
2010-02-25 10:00:00,44.76,44.76,44.65,44.68,164800.0,35.0903,35.0903,35.004,35.0275,164800.0
2010-02-25 10:10:00,44.68,44.73,44.65,44.7,118000.0,35.0275,35.0667,35.004,35.0432,118000.0
2010-02-25 10:20:00,44.7,44.8,44.7,44.79,136900.0,35.0432,35.1216,35.0432,35.1138,136900.0
2010-02-25 10:30:00,44.79,44.82,44.75,44.78,88800.0,35.1138,35.1373,35.0824,35.1059,88800.0
2010-02-25 10:40:00,44.76,44.85,44.72,44.81,88600.0,35.0903,35.1608,35.0589,35.1295,88600.0
2010-02-25 10:50:00,44.81,44.88,44.8,44.8,71400.0,35.1295,35.1843,35.1216,35.1216,71400.0
2010-02-25 11:00:00,44.79,44.79,44.72,44.78,53800.0,35.1138,35.1138,35.0589,35.1059,53800.0
2010-02-25 11:10:00,44.79,44.81,44.74,44.76,76700.0,35.1138,35.1295,35.0746,35.0903,76700.0
2010-02-25 11:20:00,44.75,44.76,44.71,44.76,78300.0,35.0824,35.0903,35.0511,35.0903,78300.0
2010-02-25 11:30:00,44.75,44.76,44.7,44.73,276000.0,35.0824,35.0903,35.0432,35.0667,276000.0
2010-02-25 11:40:00,44.73,44.79,44.73,44.76,48300.0,35.0667,35.1138,35.0667,35.0903,48300.0
2010-02-25 11:50:00,44.76,44.78,44.7,44.72,25100.0,35.0903,35.1059,35.0432,35.0589,25100.0
2010-02-25 12:00:00,44.72,44.76,44.7,44.75,40000.0,35.0589,35.0903,35.0432,35.0824,40000.0
2010-02-25 12:10:00,44.74,44.79,44.74,44.76,31300.0,35.0746,35.1138,35.0746,35.0903,31300.0
2010-02-25 12:20:00,44.77,44.78,44.74,44.75,38400.0,35.0981,35.1059,35.0746,35.0824,38400.0
2010-02-25 12:30:00,44.76,44.81,44.75,44.8,18600.0,35.0903,35.1295,35.0824,35.1216,18600.0
2010-02-25 12:40:00,44.8,44.86,44.77,44.78,49300.0,35.1216,35.1687,35.0981,35.1059,49300.0
2010-02-25 12:50:00,44.79,44.84,44.78,44.79,32100.0,35.1138,35.153,35.1059,35.1138,32100.0
2010-02-25 13:00:00,44.8,44.84,44.76,44.79,32900.0,35.1216,35.153,35.0903,35.1138,32900.0
2010-02-25 13:10:00,44.79,44.81,44.75,44.77,40500.0,35.1138,35.1295,35.0824,35.0981,40500.0
2010-02-25 13:20:00,44.77,44.8,44.76,44.77,58100.0,35.0981,35.1216,35.0903,35.0981,58100.0
2010-02-25 13:30:00,44.77,44.82,44.76,44.81,26000.0,35.0981,35.1373,35.0903,35.1295,26000.0
2010-02-25 13:40:00,44.82,44.96,44.81,44.93,42400.0,35.1373,35.2471,35.1295,35.2235,42400.0
2010-02-25 13:50:00,44.92,45.12,44.92,45.12,88900.0,35.2157,35.3725,35.2157,35.3725,88900.0
2010-02-25 14:00:00,45.13,45.19,45.05,45.05,136600.0,35.3803,35.4274,35.3176,35.3176,136600.0
2010-02-25 14:10:00,45.06,45.1,45.03,45.06,88500.0,35.3255,35.3568,35.3019,35.3255,88500.0
2010-02-25 14:20:00,45.06,45.15,45.03,45.03,74200.0,35.3255,35.396,35.3019,35.3019,74200.0
2010-02-25 14:30:00,45.04,45.12,45.02,45.08,94800.0,35.3098,35.3725,35.2941,35.3411,94800.0
2010-02-25 14:40:00,45.09,45.18,45.08,45.09,85400.0,35.349,35.4195,35.3411,35.349,85400.0
2010-02-25 14:50:00,45.09,45.1,45.05,45.05,79800.0,35.349,35.3568,35.3176,35.3176,79800.0
2010-02-25 15:00:00,45.04,45.28,45.03,45.26,154200.0,35.3098,35.4979,35.3019,35.4822,154200.0
2010-02-25 15:10:00,45.26,45.27,45.16,45.16,65200.0,35.4822,35.4901,35.4038,35.4038,65200.0
2010-02-25 15:20:00,45.15,45.24,45.13,45.23,41100.0,35.396,35.4666,35.3803,35.4587,41100.0
2010-02-25 15:30:00,45.23,45.34,45.19,45.29,124500.0,35.4587,35.545,35.4274,35.5058,124500.0
2010-02-25 15:40:00,45.29,45.38,45.26,45.29,239300.0,35.5058,35.5763,35.4822,35.5058,239300.0
2010-02-25 15:50:00,45.3,45.42,45.25,45.39,321000.0,35.5136,35.6077,35.4744,35.5842,321000.0
2010-02-26 09:30:00,45.45,45.45,45.24,45.27,97900.0,35.6312,35.6312,35.4666,35.4901,97900.0
2010-02-26 09:40:00,45.26,45.46,45.2,45.41,85700.0,35.4822,35.639,35.4352,35.5998,85700.0
2010-02-26 09:50:00,45.4,45.45,45.37,45.38,60500.0,35.592,35.6312,35.5685,35.5763,60500.0
2010-02-26 10:00:00,45.38,45.42,45.15,45.26,131700.0,35.5763,35.6077,35.396,35.4822,131700.0
2010-02-26 10:10:00,45.25,45.4,45.25,45.38,101600.0,35.4744,35.592,35.4744,35.5763,101600.0
2010-02-26 10:20:00,45.39,45.45,45.36,45.42,39300.0,35.5842,35.6312,35.5606,35.6077,39300.0
2010-02-26 10:30:00,45.45,45.61,45.41,45.57,118100.0,35.6312,35.7566,35.5998,35.7253,118100.0
2010-02-26 10:40:00,45.58,45.58,45.42,45.43,80600.0,35.7331,35.7331,35.6077,35.6155,80600.0
2010-02-26 10:50:00,45.44,45.49,45.41,45.46,50200.0,35.6234,35.6626,35.5998,35.639,50200.0
2010-02-26 11:00:00,45.46,45.5,45.39,45.5,52800.0,35.639,35.6704,35.5842,35.6704,52800.0
2010-02-26 11:10:00,45.49,45.59,45.48,45.54,30700.0,35.6626,35.741,35.6547,35.7018,30700.0
2010-02-26 11:20:00,45.55,45.55,45.49,45.5,30800.0,35.7096,35.7096,35.6626,35.6704,30800.0
2010-02-26 11:30:00,45.48,45.61,45.46,45.6,24100.0,35.6547,35.7566,35.639,35.7488,24100.0
2010-02-26 11:40:00,45.59,45.6,45.52,45.53,40000.0,35.741,35.7488,35.6861,35.6939,40000.0
2010-02-26 11:50:00,45.53,45.53,45.48,45.5,26400.0,35.6939,35.6939,35.6547,35.6704,26400.0
2010-02-26 12:00:00,45.51,45.54,45.42,45.5,42200.0,35.6782,35.7018,35.6077,35.6704,42200.0
2010-02-26 12:10:00,45.51,45.51,45.44,45.47,13400.0,35.6782,35.6782,35.6234,35.6469,13400.0
2010-02-26 12:20:00,45.47,45.5,45.44,45.49,40300.0,35.6469,35.6704,35.6234,35.6626,40300.0
2010-02-26 12:30:00,45.5,45.5,45.42,45.49,18400.0,35.6704,35.6704,35.6077,35.6626,18400.0
2010-02-26 12:40:00,45.49,45.52,45.44,45.44,27100.0,35.6626,35.6861,35.6234,35.6234,27100.0
2010-02-26 12:50:00,45.43,45.46,45.39,45.44,23400.0,35.6155,35.639,35.5842,35.6234,23400.0
2010-02-26 13:00:00,45.44,45.48,45.43,45.45,6100.0,35.6234,35.6547,35.6155,35.6312,6100.0
2010-02-26 13:10:00,45.44,45.45,45.42,45.44,17200.0,35.6234,35.6312,35.6077,35.6234,17200.0
2010-02-26 13:20:00,45.45,45.53,45.44,45.53,13400.0,35.6312,35.6939,35.6234,35.6939,13400.0
2010-02-26 13:30:00,45.53,45.58,45.47,45.55,54100.0,35.6939,35.7331,35.6469,35.7096,54100.0
2010-02-26 13:40:00,45.55,45.58,45.55,45.58,10700.0,35.7096,35.7331,35.7096,35.7331,10700.0
2010-02-26 13:50:00,45.58,45.63,45.57,45.6,20000.0,35.7331,35.7723,35.7253,35.7488,20000.0
2010-02-26 14:00:00,45.6,45.61,45.57,45.58,13700.0,35.7488,35.7566,35.7253,35.7331,13700.0
2010-02-26 14:10:00,45.57,45.61,45.57,45.57,12300.0,35.7253,35.7566,35.7253,35.7253,12300.0
2010-02-26 14:20:00,45.57,45.63,45.56,45.6,11800.0,35.7253,35.7723,35.7174,35.7488,11800.0
2010-02-26 14:30:00,45.6,45.6,45.54,45.56,20700.0,35.7488,35.7488,35.7018,35.7174,20700.0
2010-02-26 14:40:00,45.56,45.62,45.54,45.62,19900.0,35.7174,35.7645,35.7018,35.7645,19900.0
2010-02-26 14:50:00,45.62,45.65,45.57,45.65,12500.0,35.7645,35.788,35.7253,35.788,12500.0
2010-02-26 15:00:00,45.66,45.66,45.6,45.61,9100.0,35.7958,35.7958,35.7488,35.7566,9100.0
2010-02-26 15:10:00,45.61,45.68,45.61,45.67,16000.0,35.7566,35.8115,35.7566,35.8037,16000.0
2010-02-26 15:20:00,45.67,45.72,45.66,45.69,19500.0,35.8037,35.8429,35.7958,35.8194,19500.0
2010-02-26 15:30:00,45.69,45.7,45.6,45.69,29900.0,35.8194,35.8272,35.7488,35.8194,29900.0
2010-02-26 15:40:00,45.68,45.69,45.63,45.68,37600.0,35.8115,35.8194,35.7723,35.8115,37600.0
2010-02-26 15:50:00,45.68,45.77,45.52,45.56,323000.0,35.8115,35.8821,35.6861,35.7174,323000.0
2010-03-01 09:30:00,46.17,46.46,46.15,46.24,193700.0,36.1957,36.423,36.18,36.2505,193700.0
2010-03-01 09:40:00,46.25,46.37,46.25,46.32,68500.0,36.2584,36.3524,36.2584,36.3132,68500.0
2010-03-01 09:50:00,46.33,46.33,46.23,46.24,110900.0,36.3211,36.3211,36.2427,36.2505,110900.0
2010-03-01 10:00:00,46.22,46.4,46.17,46.4,83600.0,36.2349,36.376,36.1957,36.376,83600.0
2010-03-01 10:10:00,46.41,46.41,46.35,46.35,26300.0,36.3838,36.3838,36.3368,36.3368,26300.0
2010-03-01 10:20:00,46.35,46.37,46.24,46.29,80400.0,36.3368,36.3524,36.2505,36.2897,80400.0
2010-03-01 10:30:00,46.29,46.29,46.2,46.21,56900.0,36.2897,36.2897,36.2192,36.227,56900.0
2010-03-01 10:40:00,46.21,46.33,46.21,46.33,50100.0,36.227,36.3211,36.227,36.3211,50100.0
2010-03-01 10:50:00,46.33,46.43,46.32,46.38,47200.0,36.3211,36.3995,36.3132,36.3603,47200.0
2010-03-01 11:00:00,46.38,46.5,46.36,46.49,57100.0,36.3603,36.4544,36.3446,36.4465,57100.0
2010-03-01 11:10:00,46.49,46.54,46.47,46.47,89500.0,36.4465,36.4857,36.4308,36.4308,89500.0
2010-03-01 11:20:00,46.47,46.49,46.45,46.48,34900.0,36.4308,36.4465,36.4152,36.4387,34900.0
2010-03-01 11:30:00,46.48,46.52,46.46,46.49,29500.0,36.4387,36.47,36.423,36.4465,29500.0
2010-03-01 11:40:00,46.48,46.49,46.4,46.4,71100.0,36.4387,36.4465,36.376,36.376,71100.0
2010-03-01 11:50:00,46.41,46.45,46.39,46.43,58800.0,36.3838,36.4152,36.3681,36.3995,58800.0
2010-03-01 12:00:00,46.43,46.5,46.42,46.47,18000.0,36.3995,36.4544,36.3916,36.4308,18000.0
2010-03-01 12:10:00,46.47,46.48,46.44,46.47,14800.0,36.4308,36.4387,36.4073,36.4308,14800.0
2010-03-01 12:20:00,46.46,46.47,46.42,46.44,28500.0,36.423,36.4308,36.3916,36.4073,28500.0
2010-03-01 12:30:00,46.44,46.44,46.4,46.4,19000.0,36.4073,36.4073,36.376,36.376,19000.0
2010-03-01 12:40:00,46.41,46.48,46.4,46.46,42800.0,36.3838,36.4387,36.376,36.423,42800.0
2010-03-01 12:50:00,46.46,46.46,46.38,46.39,62700.0,36.423,36.423,36.3603,36.3681,62700.0
2010-03-01 13:00:00,46.4,46.4,46.34,46.4,31100.0,36.376,36.376,36.3289,36.376,31100.0
2010-03-01 13:10:00,46.4,46.4,46.37,46.39,24900.0,36.376,36.376,36.3524,36.3681,24900.0
2010-03-01 13:20:00,46.39,46.39,46.33,46.35,17400.0,36.3681,36.3681,36.3211,36.3368,17400.0
2010-03-01 13:30:00,46.34,46.36,46.32,46.35,52200.0,36.3289,36.3446,36.3132,36.3368,52200.0
2010-03-01 13:40:00,46.37,46.38,46.36,46.38,12000.0,36.3524,36.3603,36.3446,36.3603,12000.0
2010-03-01 13:50:00,46.38,46.4,46.37,46.38,17700.0,36.3603,36.376,36.3524,36.3603,17700.0
2010-03-01 14:00:00,46.39,46.39,46.35,46.36,30200.0,36.3681,36.3681,36.3368,36.3446,30200.0
2010-03-01 14:10:00,46.36,46.4,46.35,46.35,36400.0,36.3446,36.376,36.3368,36.3368,36400.0
2010-03-01 14:20:00,46.34,46.36,46.32,46.35,27500.0,36.3289,36.3446,36.3132,36.3368,27500.0
2010-03-01 14:30:00,46.36,46.36,46.33,46.33,24400.0,36.3446,36.3446,36.3211,36.3211,24400.0
2010-03-01 14:40:00,46.33,46.35,46.31,46.32,16700.0,36.3211,36.3368,36.3054,36.3132,16700.0
2010-03-01 14:50:00,46.32,46.34,46.29,46.34,23900.0,36.3132,36.3289,36.2897,36.3289,23900.0
2010-03-01 15:00:00,46.34,46.35,46.26,46.28,34200.0,36.3289,36.3368,36.2662,36.2819,34200.0
2010-03-01 15:10:00,46.28,46.32,46.28,46.3,11800.0,36.2819,36.3132,36.2819,36.2976,11800.0
2010-03-01 15:20:00,46.3,46.32,46.28,46.28,20000.0,36.2976,36.3132,36.2819,36.2819,20000.0
2010-03-01 15:30:00,46.28,46.3,46.28,46.3,29500.0,36.2819,36.2976,36.2819,36.2976,29500.0
2010-03-01 15:40:00,46.29,46.32,46.24,46.29,74200.0,36.2897,36.3132,36.2505,36.2897,74200.0
2010-03-01 15:50:00,46.29,46.37,46.24,46.24,162100.0,36.2897,36.3524,36.2505,36.2505,162100.0
2010-03-02 09:30:00,46.88,46.98,46.74,46.87,235100.0,36.7523,36.8307,36.6425,36.7444,235100.0
2010-03-02 09:40:00,46.87,46.95,46.83,46.89,183400.0,36.7444,36.8071,36.7131,36.7601,183400.0
2010-03-02 09:50:00,46.89,46.97,46.85,46.93,84200.0,36.7601,36.8228,36.7288,36.7915,84200.0
2010-03-02 10:00:00,46.93,46.99,46.91,46.92,62300.0,36.7915,36.8385,36.7758,36.7836,62300.0
2010-03-02 10:10:00,46.91,46.92,46.77,46.83,74500.0,36.7758,36.7836,36.666,36.7131,74500.0
2010-03-02 10:20:00,46.83,46.88,46.83,46.86,43300.0,36.7131,36.7523,36.7131,36.7366,43300.0
2010-03-02 10:30:00,46.86,46.91,46.84,46.91,57500.0,36.7366,36.7758,36.7209,36.7758,57500.0
2010-03-02 10:40:00,46.92,46.94,46.91,46.94,61700.0,36.7836,36.7993,36.7758,36.7993,61700.0
2010-03-02 10:50:00,46.94,46.98,46.92,46.92,42600.0,36.7993,36.8307,36.7836,36.7836,42600.0
2010-03-02 11:00:00,46.92,46.94,46.88,46.91,54700.0,36.7836,36.7993,36.7523,36.7758,54700.0
2010-03-02 11:10:00,46.91,46.96,46.9,46.93,88900.0,36.7758,36.815,36.7679,36.7915,88900.0
2010-03-02 11:20:00,46.92,46.99,46.9,46.98,33000.0,36.7836,36.8385,36.7679,36.8307,33000.0
2010-03-02 11:30:00,46.97,46.99,46.91,46.96,57600.0,36.8228,36.8385,36.7758,36.815,57600.0
2010-03-02 11:40:00,46.97,46.98,46.94,46.95,25800.0,36.8228,36.8307,36.7993,36.8071,25800.0
2010-03-02 11:50:00,46.96,46.99,46.95,46.99,40900.0,36.815,36.8385,36.8071,36.8385,40900.0
2010-03-02 12:00:00,46.98,46.99,46.95,46.96,43800.0,36.8307,36.8385,36.8071,36.815,43800.0
2010-03-02 12:10:00,46.97,46.98,46.88,46.93,92800.0,36.8228,36.8307,36.7523,36.7915,92800.0
2010-03-02 12:20:00,46.92,46.94,46.91,46.93,27300.0,36.7836,36.7993,36.7758,36.7915,27300.0
2010-03-02 12:30:00,46.94,46.94,46.88,46.92,40700.0,36.7993,36.7993,36.7523,36.7836,40700.0
2010-03-02 12:40:00,46.91,46.93,46.9,46.93,23200.0,36.7758,36.7915,36.7679,36.7915,23200.0
2010-03-02 12:50:00,46.92,46.95,46.9,46.93,102600.0,36.7836,36.8071,36.7679,36.7915,102600.0
2010-03-02 13:00:00,46.93,46.96,46.93,46.95,22900.0,36.7915,36.815,36.7915,36.8071,22900.0
2010-03-02 13:10:00,46.95,46.99,46.94,46.99,16800.0,36.8071,36.8385,36.7993,36.8385,16800.0
2010-03-02 13:20:00,46.98,46.99,46.94,46.97,55300.0,36.8307,36.8385,36.7993,36.8228,55300.0
2010-03-02 13:30:00,46.97,46.97,46.94,46.95,30600.0,36.8228,36.8228,36.7993,36.8071,30600.0
2010-03-02 13:40:00,46.95,46.97,46.94,46.96,45400.0,36.8071,36.8228,36.7993,36.815,45400.0
2010-03-02 13:50:00,46.96,47.03,46.95,46.99,60700.0,36.815,36.8699,36.8071,36.8385,60700.0
2010-03-02 14:00:00,47.0,47.03,46.97,46.97,62300.0,36.8463,36.8699,36.8228,36.8228,62300.0
2010-03-02 14:10:00,46.97,46.99,46.92,46.96,64100.0,36.8228,36.8385,36.7836,36.815,64100.0
2010-03-02 14:20:00,46.95,46.97,46.9,46.9,69200.0,36.8071,36.8228,36.7679,36.7679,69200.0
2010-03-02 14:30:00,46.9,46.92,46.86,46.9,51600.0,36.7679,36.7836,36.7366,36.7679,51600.0
2010-03-02 14:40:00,46.9,46.9,46.86,46.9,52400.0,36.7679,36.7679,36.7366,36.7679,52400.0
2010-03-02 14:50:00,46.89,46.89,46.79,46.82,82100.0,36.7601,36.7601,36.6817,36.7052,82100.0
2010-03-02 15:00:00,46.82,46.92,46.82,46.92,92800.0,36.7052,36.7836,36.7052,36.7836,92800.0
2010-03-02 15:10:00,46.91,46.93,46.87,46.87,74800.0,36.7758,36.7915,36.7444,36.7444,74800.0
2010-03-02 15:20:00,46.87,46.88,46.79,46.79,95900.0,36.7444,36.7523,36.6817,36.6817,95900.0
2010-03-02 15:30:00,46.79,46.84,46.79,46.83,145900.0,36.6817,36.7209,36.6817,36.7131,145900.0
2010-03-02 15:40:00,46.83,46.84,46.71,46.78,142800.0,36.7131,36.7209,36.619,36.6739,142800.0
2010-03-02 15:50:00,46.79,46.81,46.74,46.75,226800.0,36.6817,36.6974,36.6425,36.6504,226800.0
2010-03-03 09:30:00,47.24,47.25,47.14,47.23,68900.0,37.0345,37.0423,36.9561,37.0267,68900.0
2010-03-03 09:40:00,47.23,47.28,47.17,47.27,95200.0,37.0267,37.0659,36.9796,37.058,95200.0
2010-03-03 09:50:00,47.27,47.39,47.27,47.33,77700.0,37.058,37.1521,37.058,37.1051,77700.0
2010-03-03 10:00:00,47.34,47.37,47.28,47.29,96900.0,37.1129,37.1364,37.0659,37.0737,96900.0
2010-03-03 10:10:00,47.28,47.32,47.25,47.31,58900.0,37.0659,37.0972,37.0423,37.0894,58900.0
2010-03-03 10:20:00,47.32,47.34,47.3,47.31,40700.0,37.0972,37.1129,37.0815,37.0894,40700.0
2010-03-03 10:30:00,47.31,47.39,47.28,47.35,89200.0,37.0894,37.1521,37.0659,37.1207,89200.0
2010-03-03 10:40:00,47.35,47.37,47.32,47.37,41100.0,37.1207,37.1364,37.0972,37.1364,41100.0
2010-03-03 10:50:00,47.37,47.46,47.36,47.44,71500.0,37.1364,37.207,37.1286,37.1913,71500.0
2010-03-03 11:00:00,47.44,47.48,47.42,47.45,58300.0,37.1913,37.2226,37.1756,37.1991,58300.0
2010-03-03 11:10:00,47.45,47.47,47.42,47.46,31000.0,37.1991,37.2148,37.1756,37.207,31000.0
2010-03-03 11:20:00,47.46,47.48,47.44,47.47,76500.0,37.207,37.2226,37.1913,37.2148,76500.0
2010-03-03 11:30:00,47.47,47.48,47.43,47.44,55000.0,37.2148,37.2226,37.1834,37.1913,55000.0
2010-03-03 11:40:00,47.44,47.46,47.43,47.46,37400.0,37.1913,37.207,37.1834,37.207,37400.0
2010-03-03 11:50:00,47.45,47.46,47.44,47.44,15100.0,37.1991,37.207,37.1913,37.1913,15100.0
2010-03-03 12:00:00,47.45,47.45,47.37,47.38,37100.0,37.1991,37.1991,37.1364,37.1443,37100.0
2010-03-03 12:10:00,47.37,47.4,47.37,47.39,15700.0,37.1364,37.1599,37.1364,37.1521,15700.0
2010-03-03 12:20:00,47.39,47.4,47.38,47.39,23700.0,37.1521,37.1599,37.1443,37.1521,23700.0
2010-03-03 12:30:00,47.39,47.39,47.34,47.38,24900.0,37.1521,37.1521,37.1129,37.1443,24900.0
2010-03-03 12:40:00,47.38,47.4,47.33,47.33,110600.0,37.1443,37.1599,37.1051,37.1051,110600.0
2010-03-03 12:50:00,47.34,47.37,47.32,47.34,76000.0,37.1129,37.1364,37.0972,37.1129,76000.0
2010-03-03 13:00:00,47.33,47.37,47.33,47.36,10500.0,37.1051,37.1364,37.1051,37.1286,10500.0
2010-03-03 13:10:00,47.36,47.38,47.32,47.36,39700.0,37.1286,37.1443,37.0972,37.1286,39700.0
2010-03-03 13:20:00,47.37,47.38,47.31,47.31,26600.0,37.1364,37.1443,37.0894,37.0894,26600.0
2010-03-03 13:30:00,47.31,47.33,47.29,47.3,13800.0,37.0894,37.1051,37.0737,37.0815,13800.0
2010-03-03 13:40:00,47.29,47.34,47.29,47.34,16800.0,37.0737,37.1129,37.0737,37.1129,16800.0
2010-03-03 13:50:00,47.33,47.38,47.33,47.37,15500.0,37.1051,37.1443,37.1051,37.1364,15500.0
2010-03-03 14:00:00,47.37,47.4,47.35,47.35,20800.0,37.1364,37.1599,37.1207,37.1207,20800.0
2010-03-03 14:10:00,47.35,47.37,47.29,47.29,26600.0,37.1207,37.1364,37.0737,37.0737,26600.0
2010-03-03 14:20:00,47.29,47.29,47.17,47.22,93800.0,37.0737,37.0737,36.9796,37.0188,93800.0
2010-03-03 14:30:00,47.21,47.22,47.17,47.18,44000.0,37.011,37.0188,36.9796,36.9875,44000.0
2010-03-03 14:40:00,47.17,47.18,47.03,47.04,93400.0,36.9796,36.9875,36.8699,36.8777,93400.0
2010-03-03 14:50:00,47.05,47.18,47.05,47.14,42500.0,36.8855,36.9875,36.8855,36.9561,42500.0
2010-03-03 15:00:00,47.14,47.21,47.12,47.19,75500.0,36.9561,37.011,36.9404,36.9953,75500.0
2010-03-03 15:10:00,47.19,47.23,47.18,47.19,53100.0,36.9953,37.0267,36.9875,36.9953,53100.0
2010-03-03 15:20:00,47.19,47.22,47.17,47.17,59900.0,36.9953,37.0188,36.9796,36.9796,59900.0
2010-03-03 15:30:00,47.17,47.26,47.16,47.21,84900.0,36.9796,37.0502,36.9718,37.011,84900.0
2010-03-03 15:40:00,47.21,47.26,47.2,47.24,88500.0,37.011,37.0502,37.0031,37.0345,88500.0
2010-03-03 15:50:00,47.24,47.25,47.04,47.04,187800.0,37.0345,37.0423,36.8777,36.8777,187800.0
2010-03-04 09:30:00,47.04,47.65,46.97,46.98,197000.0,36.8777,37.3559,36.8228,36.8307,197000.0
2010-03-04 09:40:00,46.98,47.02,46.91,47.0,129900.0,36.8307,36.862,36.7758,36.8463,129900.0
2010-03-04 09:50:00,47.0,47.06,46.98,47.02,99500.0,36.8463,36.8934,36.8307,36.862,99500.0
2010-03-04 10:00:00,47.01,47.04,46.89,46.91,85600.0,36.8542,36.8777,36.7601,36.7758,85600.0
2010-03-04 10:10:00,46.91,46.94,46.81,46.81,246700.0,36.7758,36.7993,36.6974,36.6974,246700.0
2010-03-04 10:20:00,46.82,46.84,46.8,46.83,89200.0,36.7052,36.7209,36.6896,36.7131,89200.0
2010-03-04 10:30:00,46.83,46.83,46.63,46.67,96800.0,36.7131,36.7131,36.5563,36.5876,96800.0
2010-03-04 10:40:00,46.67,46.74,46.61,46.74,61700.0,36.5876,36.6425,36.5406,36.6425,61700.0
2010-03-04 10:50:00,46.75,46.75,46.67,46.74,78400.0,36.6504,36.6504,36.5876,36.6425,78400.0
2010-03-04 11:00:00,46.73,46.84,46.72,46.84,26700.0,36.6347,36.7209,36.6268,36.7209,26700.0
2010-03-04 11:10:00,46.84,46.88,46.82,46.86,61300.0,36.7209,36.7523,36.7052,36.7366,61300.0
2010-03-04 11:20:00,46.86,46.88,46.83,46.83,54000.0,36.7366,36.7523,36.7131,36.7131,54000.0
2010-03-04 11:30:00,46.84,46.88,46.75,46.78,42700.0,36.7209,36.7523,36.6504,36.6739,42700.0
2010-03-04 11:40:00,46.78,46.83,46.76,46.8,31000.0,36.6739,36.7131,36.6582,36.6896,31000.0
2010-03-04 11:50:00,46.8,46.87,46.8,46.83,24200.0,36.6896,36.7444,36.6896,36.7131,24200.0
2010-03-04 12:00:00,46.84,46.86,46.76,46.76,37000.0,36.7209,36.7366,36.6582,36.6582,37000.0
2010-03-04 12:10:00,46.76,46.81,46.76,46.81,23600.0,36.6582,36.6974,36.6582,36.6974,23600.0
2010-03-04 12:20:00,46.81,46.85,46.81,46.83,25200.0,36.6974,36.7288,36.6974,36.7131,25200.0
2010-03-04 12:30:00,46.84,46.86,46.77,46.78,73500.0,36.7209,36.7366,36.666,36.6739,73500.0
2010-03-04 12:40:00,46.78,46.79,46.77,46.79,109700.0,36.6739,36.6817,36.666,36.6817,109700.0
2010-03-04 12:50:00,46.79,46.83,46.77,46.83,28100.0,36.6817,36.7131,36.666,36.7131,28100.0
2010-03-04 13:00:00,46.83,46.86,46.82,46.85,20300.0,36.7131,36.7366,36.7052,36.7288,20300.0
2010-03-04 13:10:00,46.85,46.93,46.83,46.91,54700.0,36.7288,36.7915,36.7131,36.7758,54700.0
2010-03-04 13:20:00,46.91,46.92,46.87,46.88,14700.0,36.7758,36.7836,36.7444,36.7523,14700.0
2010-03-04 13:30:00,46.88,46.88,46.84,46.85,29600.0,36.7523,36.7523,36.7209,36.7288,29600.0
2010-03-04 13:40:00,46.85,46.85,46.78,46.8,75500.0,36.7288,36.7288,36.6739,36.6896,75500.0
2010-03-04 13:50:00,46.79,46.85,46.79,46.85,20600.0,36.6817,36.7288,36.6817,36.7288,20600.0
2010-03-04 14:00:00,46.86,46.9,46.8,46.88,77300.0,36.7366,36.7679,36.6896,36.7523,77300.0
2010-03-04 14:10:00,46.88,46.9,46.85,46.87,36100.0,36.7523,36.7679,36.7288,36.7444,36100.0
2010-03-04 14:20:00,46.87,46.9,46.86,46.88,32600.0,36.7444,36.7679,36.7366,36.7523,32600.0
2010-03-04 14:30:00,46.88,46.93,46.87,46.93,47900.0,36.7523,36.7915,36.7444,36.7915,47900.0
2010-03-04 14:40:00,46.93,46.96,46.92,46.94,36700.0,36.7915,36.815,36.7836,36.7993,36700.0
2010-03-04 14:50:00,46.93,46.94,46.93,46.93,4100.0,36.7915,36.7993,36.7915,36.7915,4100.0
2010-03-04 15:00:00,46.93,46.93,46.88,46.91,16500.0,36.7915,36.7915,36.7523,36.7758,16500.0
2010-03-04 15:10:00,46.91,46.91,46.88,46.9,28400.0,36.7758,36.7758,36.7523,36.7679,28400.0
2010-03-04 15:20:00,46.89,46.92,46.87,46.92,36000.0,36.7601,36.7836,36.7444,36.7836,36000.0
2010-03-04 15:30:00,46.93,46.96,46.9,46.91,63800.0,36.7915,36.815,36.7679,36.7758,63800.0
2010-03-04 15:40:00,46.91,46.99,46.9,46.92,122000.0,36.7758,36.8385,36.7679,36.7836,122000.0
2010-03-04 15:50:00,46.92,46.92,46.85,46.88,501100.0,36.7836,36.7836,36.7288,36.7523,501100.0
2010-03-05 09:30:00,47.77,48.39,47.72,47.72,126600.0,37.45,37.9361,37.4108,37.4108,126600.0
2010-03-05 09:40:00,47.72,47.88,47.68,47.88,128800.0,37.4108,37.5362,37.3794,37.5362,128800.0
2010-03-05 09:50:00,47.88,47.93,47.88,47.93,33300.0,37.5362,37.5754,37.5362,37.5754,33300.0
2010-03-05 10:00:00,47.93,47.97,47.87,47.96,134900.0,37.5754,37.6068,37.5284,37.599,134900.0
2010-03-05 10:10:00,47.97,48.05,47.97,48.03,108400.0,37.6068,37.6695,37.6068,37.6538,108400.0
2010-03-05 10:20:00,48.03,48.05,47.98,48.04,199700.0,37.6538,37.6695,37.6146,37.6617,199700.0
2010-03-05 10:30:00,48.04,48.05,48.03,48.05,48700.0,37.6617,37.6695,37.6538,37.6695,48700.0
2010-03-05 10:40:00,48.05,48.05,47.98,48.05,236500.0,37.6695,37.6695,37.6146,37.6695,236500.0
2010-03-05 10:50:00,48.04,48.08,48.03,48.08,118900.0,37.6617,37.693,37.6538,37.693,118900.0
2010-03-05 11:00:00,48.07,48.1,48.07,48.09,56000.0,37.6852,37.7087,37.6852,37.7009,56000.0
2010-03-05 11:10:00,48.1,48.17,48.1,48.17,88600.0,37.7087,37.7636,37.7087,37.7636,88600.0
2010-03-05 11:20:00,48.16,48.2,48.14,48.19,71000.0,37.7557,37.7871,37.7401,37.7793,71000.0
2010-03-05 11:30:00,48.18,48.18,48.11,48.11,61400.0,37.7714,37.7714,37.7165,37.7165,61400.0
2010-03-05 11:40:00,48.12,48.15,48.1,48.15,41800.0,37.7244,37.7479,37.7087,37.7479,41800.0
2010-03-05 11:50:00,48.15,48.17,48.14,48.14,67800.0,37.7479,37.7636,37.7401,37.7401,67800.0
2010-03-05 12:00:00,48.13,48.19,48.12,48.17,35200.0,37.7322,37.7793,37.7244,37.7636,35200.0
2010-03-05 12:10:00,48.17,48.19,48.15,48.17,71300.0,37.7636,37.7793,37.7479,37.7636,71300.0
2010-03-05 12:20:00,48.17,48.2,48.16,48.2,61400.0,37.7636,37.7871,37.7557,37.7871,61400.0
2010-03-05 12:30:00,48.19,48.2,48.16,48.2,34800.0,37.7793,37.7871,37.7557,37.7871,34800.0
2010-03-05 12:40:00,48.2,48.22,48.18,48.21,39400.0,37.7871,37.8028,37.7714,37.7949,39400.0
2010-03-05 12:50:00,48.2,48.24,48.17,48.22,73800.0,37.7871,37.8185,37.7636,37.8028,73800.0
2010-03-05 13:00:00,48.22,48.22,48.2,48.22,30600.0,37.8028,37.8028,37.7871,37.8028,30600.0
2010-03-05 13:10:00,48.22,48.26,48.21,48.26,36300.0,37.8028,37.8341,37.7949,37.8341,36300.0
2010-03-05 13:20:00,48.26,48.26,48.21,48.23,40200.0,37.8341,37.8341,37.7949,37.8106,40200.0
2010-03-05 13:30:00,48.23,48.25,48.2,48.2,32600.0,37.8106,37.8263,37.7871,37.7871,32600.0
2010-03-05 13:40:00,48.19,48.22,48.17,48.22,52500.0,37.7793,37.8028,37.7636,37.8028,52500.0
2010-03-05 13:50:00,48.23,48.28,48.22,48.27,34700.0,37.8106,37.8498,37.8028,37.842,34700.0
2010-03-05 14:00:00,48.28,48.28,48.22,48.23,73200.0,37.8498,37.8498,37.8028,37.8106,73200.0
2010-03-05 14:10:00,48.22,48.25,48.21,48.24,36400.0,37.8028,37.8263,37.7949,37.8185,36400.0
2010-03-05 14:20:00,48.25,48.26,48.19,48.2,59200.0,37.8263,37.8341,37.7793,37.7871,59200.0
2010-03-05 14:30:00,48.2,48.23,48.19,48.23,55600.0,37.7871,37.8106,37.7793,37.8106,55600.0
2010-03-05 14:40:00,48.23,48.29,48.23,48.29,167400.0,37.8106,37.8577,37.8106,37.8577,167400.0
2010-03-05 14:50:00,48.29,48.32,48.27,48.32,40700.0,37.8577,37.8812,37.842,37.8812,40700.0
2010-03-05 15:00:00,48.32,48.4,48.31,48.33,133600.0,37.8812,37.9439,37.8733,37.889,133600.0
2010-03-05 15:10:00,48.34,48.34,48.31,48.33,104300.0,37.8969,37.8969,37.8733,37.889,104300.0
2010-03-05 15:20:00,48.33,48.33,48.27,48.3,65600.0,37.889,37.889,37.842,37.8655,65600.0
2010-03-05 15:30:00,48.3,48.38,48.3,48.34,100500.0,37.8655,37.9282,37.8655,37.8969,100500.0
2010-03-05 15:40:00,48.34,48.36,48.31,48.36,196500.0,37.8969,37.9125,37.8733,37.9125,196500.0
2010-03-05 15:50:00,48.36,48.42,48.36,48.4,359300.0,37.9125,37.9596,37.9125,37.9439,359300.0
2010-03-08 09:30:00,48.76,48.84,48.74,48.82,257600.0,38.2261,38.2888,38.2104,38.2732,257600.0
2010-03-08 09:40:00,48.82,48.86,48.76,48.76,185600.0,38.2732,38.3045,38.2261,38.2261,185600.0
2010-03-08 09:50:00,48.77,48.79,48.69,48.71,126100.0,38.234,38.2496,38.1712,38.1869,126100.0
2010-03-08 10:00:00,48.71,48.76,48.68,48.76,117300.0,38.1869,38.2261,38.1634,38.2261,117300.0
2010-03-08 10:10:00,48.77,48.8,48.74,48.77,168700.0,38.234,38.2575,38.2104,38.234,168700.0
2010-03-08 10:20:00,48.77,48.82,48.76,48.78,103700.0,38.234,38.2732,38.2261,38.2418,103700.0
2010-03-08 10:30:00,48.78,48.79,48.68,48.77,133600.0,38.2418,38.2496,38.1634,38.234,133600.0
2010-03-08 10:40:00,48.77,48.8,48.74,48.79,45200.0,38.234,38.2575,38.2104,38.2496,45200.0
2010-03-08 10:50:00,48.8,48.81,48.78,48.79,65100.0,38.2575,38.2653,38.2418,38.2496,65100.0
2010-03-08 11:00:00,48.79,48.8,48.77,48.78,63800.0,38.2496,38.2575,38.234,38.2418,63800.0
2010-03-08 11:10:00,48.78,48.8,48.68,48.68,78000.0,38.2418,38.2575,38.1634,38.1634,78000.0
2010-03-08 11:20:00,48.69,48.69,48.63,48.64,81700.0,38.1712,38.1712,38.1242,38.132,81700.0
2010-03-08 11:30:00,48.64,48.66,48.63,48.65,137100.0,38.132,38.1477,38.1242,38.1399,137100.0
2010-03-08 11:40:00,48.65,48.69,48.64,48.67,42100.0,38.1399,38.1712,38.132,38.1556,42100.0
2010-03-08 11:50:00,48.67,48.7,48.65,48.65,30700.0,38.1556,38.1791,38.1399,38.1399,30700.0
2010-03-08 12:00:00,48.66,48.69,48.64,48.68,31300.0,38.1477,38.1712,38.132,38.1634,31300.0
2010-03-08 12:10:00,48.68,48.72,48.68,48.7,42100.0,38.1634,38.1948,38.1634,38.1791,42100.0
2010-03-08 12:20:00,48.7,48.72,48.66,48.68,40200.0,38.1791,38.1948,38.1477,38.1634,40200.0
2010-03-08 12:30:00,48.67,48.72,48.67,48.72,21300.0,38.1556,38.1948,38.1556,38.1948,21300.0
2010-03-08 12:40:00,48.72,48.72,48.62,48.65,187900.0,38.1948,38.1948,38.1164,38.1399,187900.0
2010-03-08 12:50:00,48.65,48.66,48.63,48.66,87700.0,38.1399,38.1477,38.1242,38.1477,87700.0
2010-03-08 13:00:00,48.66,48.7,48.66,48.69,28900.0,38.1477,38.1791,38.1477,38.1712,28900.0
2010-03-08 13:10:00,48.7,48.71,48.68,48.69,19900.0,38.1791,38.1869,38.1634,38.1712,19900.0
2010-03-08 13:20:00,48.69,48.73,48.69,48.73,30400.0,38.1712,38.2026,38.1712,38.2026,30400.0
2010-03-08 13:30:00,48.73,48.74,48.72,48.74,14500.0,38.2026,38.2104,38.1948,38.2104,14500.0
2010-03-08 13:40:00,48.75,48.75,48.72,48.73,36900.0,38.2183,38.2183,38.1948,38.2026,36900.0
2010-03-08 13:50:00,48.72,48.77,48.72,48.74,28300.0,38.1948,38.234,38.1948,38.2104,28300.0
2010-03-08 14:00:00,48.75,48.77,48.75,48.76,19200.0,38.2183,38.234,38.2183,38.2261,19200.0
2010-03-08 14:10:00,48.76,48.76,48.71,48.72,20600.0,38.2261,38.2261,38.1869,38.1948,20600.0
2010-03-08 14:20:00,48.7,48.72,48.68,48.72,32000.0,38.1791,38.1948,38.1634,38.1948,32000.0
2010-03-08 14:30:00,48.72,48.77,48.71,48.77,60100.0,38.1948,38.234,38.1869,38.234,60100.0
2010-03-08 14:40:00,48.76,48.76,48.72,48.72,24300.0,38.2261,38.2261,38.1948,38.1948,24300.0
2010-03-08 14:50:00,48.73,48.74,48.67,48.68,36300.0,38.2026,38.2104,38.1556,38.1634,36300.0
2010-03-08 15:00:00,48.67,48.72,48.67,48.7,38400.0,38.1556,38.1948,38.1556,38.1791,38400.0
2010-03-08 15:10:00,48.7,48.72,48.7,48.71,32800.0,38.1791,38.1948,38.1791,38.1869,32800.0
2010-03-08 15:20:00,48.71,48.72,48.7,48.7,25900.0,38.1869,38.1948,38.1791,38.1791,25900.0
2010-03-08 15:30:00,48.71,48.72,48.69,48.71,73100.0,38.1869,38.1948,38.1712,38.1869,73100.0
2010-03-08 15:40:00,48.7,48.72,48.68,48.68,66500.0,38.1791,38.1948,38.1634,38.1634,66500.0
2010-03-08 15:50:00,48.68,48.71,48.66,48.71,230000.0,38.1634,38.1869,38.1477,38.1869,230000.0
2010-03-09 09:30:00,48.54,48.67,48.5,48.52,116100.0,38.0537,38.1556,38.0223,38.038,116100.0
2010-03-09 09:40:00,48.53,48.64,48.49,48.63,101700.0,38.0458,38.132,38.0145,38.1242,101700.0
2010-03-09 09:50:00,48.64,48.69,48.59,48.65,92200.0,38.132,38.1712,38.0928,38.1399,92200.0
2010-03-09 10:00:00,48.65,48.78,48.6,48.73,147300.0,38.1399,38.2418,38.1007,38.2026,147300.0
2010-03-09 10:10:00,48.74,48.81,48.73,48.77,107100.0,38.2104,38.2653,38.2026,38.234,107100.0
2010-03-09 10:20:00,48.78,48.79,48.75,48.76,89500.0,38.2418,38.2496,38.2183,38.2261,89500.0
2010-03-09 10:30:00,48.76,48.8,48.72,48.76,87000.0,38.2261,38.2575,38.1948,38.2261,87000.0
2010-03-09 10:40:00,48.76,48.82,48.75,48.8,113300.0,38.2261,38.2732,38.2183,38.2575,113300.0
2010-03-09 10:50:00,48.81,48.87,48.8,48.83,177200.0,38.2653,38.3124,38.2575,38.281,177200.0
2010-03-09 11:00:00,48.82,48.83,48.75,48.77,54200.0,38.2732,38.281,38.2183,38.234,54200.0
2010-03-09 11:10:00,48.77,48.82,48.77,48.81,51300.0,38.234,38.2732,38.234,38.2653,51300.0
2010-03-09 11:20:00,48.81,48.86,48.81,48.85,67500.0,38.2653,38.3045,38.2653,38.2967,67500.0
2010-03-09 11:30:00,48.84,48.88,48.82,48.82,68200.0,38.2888,38.3202,38.2732,38.2732,68200.0
2010-03-09 11:40:00,48.82,48.83,48.81,48.82,13200.0,38.2732,38.281,38.2653,38.2732,13200.0
2010-03-09 11:50:00,48.83,48.92,48.82,48.88,132500.0,38.281,38.3516,38.2732,38.3202,132500.0
2010-03-09 12:00:00,48.88,48.88,48.86,48.87,24800.0,38.3202,38.3202,38.3045,38.3124,24800.0
2010-03-09 12:10:00,48.86,48.92,48.86,48.91,57900.0,38.3045,38.3516,38.3045,38.3437,57900.0
2010-03-09 12:20:00,48.9,48.95,48.88,48.94,69400.0,38.3359,38.3751,38.3202,38.3672,69400.0
2010-03-09 12:30:00,48.94,48.94,48.88,48.89,81800.0,38.3672,38.3672,38.3202,38.328,81800.0
2010-03-09 12:40:00,48.88,48.91,48.88,48.91,19200.0,38.3202,38.3437,38.3202,38.3437,19200.0
2010-03-09 12:50:00,48.91,48.94,48.9,48.94,57200.0,38.3437,38.3672,38.3359,38.3672,57200.0
2010-03-09 13:00:00,48.94,48.95,48.89,48.91,44200.0,38.3672,38.3751,38.328,38.3437,44200.0
2010-03-09 13:10:00,48.91,48.95,48.91,48.93,20600.0,38.3437,38.3751,38.3437,38.3594,20600.0
2010-03-09 13:20:00,48.93,48.94,48.92,48.92,54200.0,38.3594,38.3672,38.3516,38.3516,54200.0
2010-03-09 13:30:00,48.92,48.95,48.91,48.94,25300.0,38.3516,38.3751,38.3437,38.3672,25300.0
2010-03-09 13:40:00,48.92,48.94,48.9,48.92,61400.0,38.3516,38.3672,38.3359,38.3516,61400.0
2010-03-09 13:50:00,48.91,48.93,48.9,48.91,19900.0,38.3437,38.3594,38.3359,38.3437,19900.0
2010-03-09 14:00:00,48.91,48.91,48.9,48.9,42000.0,38.3437,38.3437,38.3359,38.3359,42000.0
2010-03-09 14:10:00,48.9,48.94,48.9,48.93,28400.0,38.3359,38.3672,38.3359,38.3594,28400.0
2010-03-09 14:20:00,48.93,48.96,48.92,48.96,106000.0,38.3594,38.3829,38.3516,38.3829,106000.0
2010-03-09 14:30:00,48.96,48.97,48.9,48.92,85900.0,38.3829,38.3908,38.3359,38.3516,85900.0
2010-03-09 14:40:00,48.92,48.92,48.85,48.85,69300.0,38.3516,38.3516,38.2967,38.2967,69300.0
2010-03-09 14:50:00,48.85,48.85,48.79,48.8,90800.0,38.2967,38.2967,38.2496,38.2575,90800.0
2010-03-09 15:00:00,48.8,48.83,48.79,48.82,45000.0,38.2575,38.281,38.2496,38.2732,45000.0
2010-03-09 15:10:00,48.82,48.83,48.7,48.72,143200.0,38.2732,38.281,38.1791,38.1948,143200.0
2010-03-09 15:20:00,48.72,48.72,48.64,48.7,256400.0,38.1948,38.1948,38.132,38.1791,256400.0
2010-03-09 15:30:00,48.69,48.78,48.68,48.76,59500.0,38.1712,38.2418,38.1634,38.2261,59500.0
2010-03-09 15:40:00,48.76,48.82,48.66,48.74,164400.0,38.2261,38.2732,38.1477,38.2104,164400.0
2010-03-09 15:50:00,48.74,48.82,48.74,48.82,263300.0,38.2104,38.2732,38.2104,38.2732,263300.0
2010-03-10 09:30:00,48.85,49.1,48.82,49.06,197800.0,38.2967,38.4927,38.2732,38.4613,197800.0
2010-03-10 09:40:00,49.06,49.1,49.03,49.1,77000.0,38.4613,38.4927,38.4378,38.4927,77000.0
2010-03-10 09:50:00,49.1,49.12,49.04,49.09,63500.0,38.4927,38.5084,38.4456,38.4848,63500.0
2010-03-10 10:00:00,49.09,49.15,49.09,49.15,66000.0,38.4848,38.5319,38.4848,38.5319,66000.0
2010-03-10 10:10:00,49.15,49.18,49.11,49.11,132000.0,38.5319,38.5554,38.5005,38.5005,132000.0
2010-03-10 10:20:00,49.12,49.18,49.12,49.18,57500.0,38.5084,38.5554,38.5084,38.5554,57500.0
2010-03-10 10:30:00,49.19,49.25,49.17,49.23,230700.0,38.5632,38.6103,38.5475,38.5946,230700.0
2010-03-10 10:40:00,49.23,49.28,49.23,49.25,145200.0,38.5946,38.6338,38.5946,38.6103,145200.0
2010-03-10 10:50:00,49.25,49.28,49.24,49.28,72100.0,38.6103,38.6338,38.6024,38.6338,72100.0
2010-03-10 11:00:00,49.28,49.35,49.28,49.31,111700.0,38.6338,38.6887,38.6338,38.6573,111700.0
2010-03-10 11:10:00,49.31,49.32,49.29,49.3,43600.0,38.6573,38.6651,38.6416,38.6495,43600.0
2010-03-10 11:20:00,49.3,49.33,49.27,49.29,55100.0,38.6495,38.673,38.6259,38.6416,55100.0
2010-03-10 11:30:00,49.29,49.32,49.27,49.28,48000.0,38.6416,38.6651,38.6259,38.6338,48000.0
2010-03-10 11:40:00,49.28,49.28,49.16,49.17,70600.0,38.6338,38.6338,38.5397,38.5475,70600.0
2010-03-10 11:50:00,49.18,49.23,49.15,49.22,15400.0,38.5554,38.5946,38.5319,38.5867,15400.0
2010-03-10 12:00:00,49.21,49.24,49.08,49.08,74800.0,38.5789,38.6024,38.477,38.477,74800.0
2010-03-10 12:10:00,49.06,49.09,48.97,49.02,112900.0,38.4613,38.4848,38.3908,38.43,112900.0
2010-03-10 12:20:00,49.02,49.06,48.95,48.95,23800.0,38.43,38.4613,38.3751,38.3751,23800.0
2010-03-10 12:30:00,48.95,49.0,48.89,48.98,41600.0,38.3751,38.4143,38.328,38.3986,41600.0
2010-03-10 12:40:00,48.98,49.04,48.96,49.03,16300.0,38.3986,38.4456,38.3829,38.4378,16300.0
2010-03-10 12:50:00,49.03,49.12,49.01,49.1,30800.0,38.4378,38.5084,38.4221,38.4927,30800.0
2010-03-10 13:00:00,49.1,49.1,49.03,49.06,21100.0,38.4927,38.4927,38.4378,38.4613,21100.0
2010-03-10 13:10:00,49.07,49.14,49.04,49.11,25100.0,38.4692,38.524,38.4456,38.5005,25100.0
2010-03-10 13:20:00,49.1,49.11,49.07,49.07,25400.0,38.4927,38.5005,38.4692,38.4692,25400.0
2010-03-10 13:30:00,49.07,49.1,49.07,49.1,25000.0,38.4692,38.4927,38.4692,38.4927,25000.0
2010-03-10 13:40:00,49.1,49.13,49.05,49.05,36000.0,38.4927,38.5162,38.4535,38.4535,36000.0
2010-03-10 13:50:00,49.05,49.06,49.0,49.03,19800.0,38.4535,38.4613,38.4143,38.4378,19800.0
2010-03-10 14:00:00,49.03,49.17,49.01,49.16,73700.0,38.4378,38.5475,38.4221,38.5397,73700.0
2010-03-10 14:10:00,49.17,49.24,49.14,49.21,53900.0,38.5475,38.6024,38.524,38.5789,53900.0
2010-03-10 14:20:00,49.2,49.21,49.19,49.21,28900.0,38.5711,38.5789,38.5632,38.5789,28900.0
2010-03-10 14:30:00,49.2,49.26,49.2,49.23,62700.0,38.5711,38.6181,38.5711,38.5946,62700.0
2010-03-10 14:40:00,49.23,49.3,49.22,49.3,43300.0,38.5946,38.6495,38.5867,38.6495,43300.0
2010-03-10 14:50:00,49.29,49.3,49.23,49.24,52500.0,38.6416,38.6495,38.5946,38.6024,52500.0
2010-03-10 15:00:00,49.24,49.26,49.19,49.23,137600.0,38.6024,38.6181,38.5632,38.5946,137600.0
2010-03-10 15:10:00,49.23,49.25,49.21,49.22,100900.0,38.5946,38.6103,38.5789,38.5867,100900.0
2010-03-10 15:20:00,49.23,49.27,49.14,49.15,82600.0,38.5946,38.6259,38.524,38.5319,82600.0
2010-03-10 15:30:00,49.13,49.15,49.05,49.13,236200.0,38.5162,38.5319,38.4535,38.5162,236200.0
2010-03-10 15:40:00,49.13,49.17,49.11,49.16,129400.0,38.5162,38.5475,38.5005,38.5397,129400.0
2010-03-10 15:50:00,49.17,49.3,49.17,49.24,307500.0,38.5475,38.6495,38.5475,38.6024,307500.0
2010-03-11 09:30:00,48.84,48.87,48.54,48.55,198200.0,38.2888,38.3124,38.0537,38.0615,198200.0
2010-03-11 09:40:00,48.54,48.62,48.53,48.54,82800.0,38.0537,38.1164,38.0458,38.0537,82800.0
2010-03-11 09:50:00,48.54,48.55,48.44,48.49,69600.0,38.0537,38.0615,37.9753,38.0145,69600.0
2010-03-11 10:00:00,48.51,48.61,48.51,48.59,110300.0,38.0301,38.1085,38.0301,38.0928,110300.0
2010-03-11 10:10:00,48.58,48.59,48.53,48.58,372700.0,38.085,38.0928,38.0458,38.085,372700.0
2010-03-11 10:20:00,48.6,48.66,48.58,48.64,50300.0,38.1007,38.1477,38.085,38.132,50300.0
2010-03-11 10:30:00,48.65,48.69,48.65,48.68,45500.0,38.1399,38.1712,38.1399,38.1634,45500.0
2010-03-11 10:40:00,48.69,48.74,48.69,48.73,40300.0,38.1712,38.2104,38.1712,38.2026,40300.0
2010-03-11 10:50:00,48.74,48.8,48.72,48.77,44000.0,38.2104,38.2575,38.1948,38.234,44000.0
2010-03-11 11:00:00,48.77,48.78,48.7,48.72,40000.0,38.234,38.2418,38.1791,38.1948,40000.0
2010-03-11 11:10:00,48.71,48.73,48.69,48.72,18600.0,38.1869,38.2026,38.1712,38.1948,18600.0
2010-03-11 11:20:00,48.72,48.77,48.69,48.76,127500.0,38.1948,38.234,38.1712,38.2261,127500.0
2010-03-11 11:30:00,48.76,48.78,48.69,48.69,57800.0,38.2261,38.2418,38.1712,38.1712,57800.0
2010-03-11 11:40:00,48.69,48.76,48.65,48.75,59200.0,38.1712,38.2261,38.1399,38.2183,59200.0
2010-03-11 11:50:00,48.76,48.76,48.71,48.74,13100.0,38.2261,38.2261,38.1869,38.2104,13100.0
2010-03-11 12:00:00,48.75,48.76,48.71,48.72,34700.0,38.2183,38.2261,38.1869,38.1948,34700.0
2010-03-11 12:10:00,48.73,48.74,48.63,48.65,52900.0,38.2026,38.2104,38.1242,38.1399,52900.0
2010-03-11 12:20:00,48.65,48.69,48.63,48.65,96900.0,38.1399,38.1712,38.1242,38.1399,96900.0
2010-03-11 12:30:00,48.66,48.68,48.63,48.67,54900.0,38.1477,38.1634,38.1242,38.1556,54900.0
2010-03-11 12:40:00,48.67,48.72,48.66,48.66,34900.0,38.1556,38.1948,38.1477,38.1477,34900.0
2010-03-11 12:50:00,48.66,48.73,48.65,48.73,20700.0,38.1477,38.2026,38.1399,38.2026,20700.0
2010-03-11 13:00:00,48.74,48.79,48.74,48.79,84400.0,38.2104,38.2496,38.2104,38.2496,84400.0
2010-03-11 13:10:00,48.79,48.81,48.79,48.79,7500.0,38.2496,38.2653,38.2496,38.2496,7500.0
2010-03-11 13:20:00,48.78,48.81,48.78,48.79,18600.0,38.2418,38.2653,38.2418,38.2496,18600.0
2010-03-11 13:30:00,48.79,48.83,48.79,48.8,31900.0,38.2496,38.281,38.2496,38.2575,31900.0
2010-03-11 13:40:00,48.8,48.83,48.78,48.8,63800.0,38.2575,38.281,38.2418,38.2575,63800.0
2010-03-11 13:50:00,48.8,48.83,48.76,48.77,28600.0,38.2575,38.281,38.2261,38.234,28600.0
2010-03-11 14:00:00,48.76,48.77,48.72,48.72,43400.0,38.2261,38.234,38.1948,38.1948,43400.0
2010-03-11 14:10:00,48.73,48.76,48.71,48.74,60700.0,38.2026,38.2261,38.1869,38.2104,60700.0
2010-03-11 14:20:00,48.74,48.76,48.71,48.72,32300.0,38.2104,38.2261,38.1869,38.1948,32300.0
2010-03-11 14:30:00,48.73,48.77,48.72,48.76,38300.0,38.2026,38.234,38.1948,38.2261,38300.0
2010-03-11 14:40:00,48.76,48.8,48.75,48.8,45700.0,38.2261,38.2575,38.2183,38.2575,45700.0
2010-03-11 14:50:00,48.81,48.81,48.78,48.78,40600.0,38.2653,38.2653,38.2418,38.2418,40600.0
2010-03-11 15:00:00,48.78,48.86,48.77,48.85,93400.0,38.2418,38.3045,38.234,38.2967,93400.0
2010-03-11 15:10:00,48.85,48.91,48.85,48.86,52100.0,38.2967,38.3437,38.2967,38.3045,52100.0
2010-03-11 15:20:00,48.86,48.9,48.82,48.89,45800.0,38.3045,38.3359,38.2732,38.328,45800.0
2010-03-11 15:30:00,48.9,48.9,48.79,48.81,96600.0,38.3359,38.3359,38.2496,38.2653,96600.0
2010-03-11 15:40:00,48.82,48.87,48.81,48.85,103900.0,38.2732,38.3124,38.2653,38.2967,103900.0
2010-03-11 15:50:00,48.85,48.99,48.83,48.98,406300.0,38.2967,38.4064,38.281,38.3986,406300.0
2010-03-12 09:30:00,49.27,49.3,48.95,48.96,150100.0,38.6259,38.6495,38.3751,38.3829,150100.0
2010-03-12 09:40:00,48.95,49.05,48.9,49.02,94600.0,38.3751,38.4535,38.3359,38.43,94600.0
2010-03-12 09:50:00,49.03,49.07,48.92,48.99,54200.0,38.4378,38.4692,38.3516,38.4064,54200.0
2010-03-12 10:00:00,48.99,48.99,48.8,48.83,70300.0,38.4064,38.4064,38.2575,38.281,70300.0
2010-03-12 10:10:00,48.83,48.86,48.72,48.74,104400.0,38.281,38.3045,38.1948,38.2104,104400.0
2010-03-12 10:20:00,48.73,48.81,48.73,48.79,35300.0,38.2026,38.2653,38.2026,38.2496,35300.0
2010-03-12 10:30:00,48.8,48.81,48.72,48.81,69500.0,38.2575,38.2653,38.1948,38.2653,69500.0
2010-03-12 10:40:00,48.81,48.82,48.75,48.76,48300.0,38.2653,38.2732,38.2183,38.2261,48300.0
2010-03-12 10:50:00,48.76,48.79,48.76,48.78,44400.0,38.2261,38.2496,38.2261,38.2418,44400.0
2010-03-12 11:00:00,48.78,48.83,48.76,48.81,30600.0,38.2418,38.281,38.2261,38.2653,30600.0
2010-03-12 11:10:00,48.81,48.86,48.8,48.85,27600.0,38.2653,38.3045,38.2575,38.2967,27600.0
2010-03-12 11:20:00,48.86,48.87,48.81,48.82,37200.0,38.3045,38.3124,38.2653,38.2732,37200.0
2010-03-12 11:30:00,48.82,48.82,48.76,48.79,54300.0,38.2732,38.2732,38.2261,38.2496,54300.0
2010-03-12 11:40:00,48.78,48.81,48.74,48.78,36300.0,38.2418,38.2653,38.2104,38.2418,36300.0
2010-03-12 11:50:00,48.79,48.79,48.74,48.74,9800.0,38.2496,38.2496,38.2104,38.2104,9800.0
2010-03-12 12:00:00,48.74,48.75,48.71,48.73,12600.0,38.2104,38.2183,38.1869,38.2026,12600.0
2010-03-12 12:10:00,48.72,48.76,48.72,48.74,8300.0,38.1948,38.2261,38.1948,38.2104,8300.0
2010-03-12 12:20:00,48.74,48.79,48.74,48.77,13000.0,38.2104,38.2496,38.2104,38.234,13000.0
2010-03-12 12:30:00,48.76,48.76,48.68,48.69,14900.0,38.2261,38.2261,38.1634,38.1712,14900.0
2010-03-12 12:40:00,48.7,48.72,48.68,48.72,25800.0,38.1791,38.1948,38.1634,38.1948,25800.0
2010-03-12 12:50:00,48.72,48.79,48.69,48.76,51200.0,38.1948,38.2496,38.1712,38.2261,51200.0
2010-03-12 13:00:00,48.77,48.78,48.76,48.76,5500.0,38.234,38.2418,38.2261,38.2261,5500.0
2010-03-12 13:10:00,48.78,48.8,48.77,48.77,12200.0,38.2418,38.2575,38.234,38.234,12200.0
2010-03-12 13:20:00,48.79,48.8,48.78,48.79,2800.0,38.2496,38.2575,38.2418,38.2496,2800.0
2010-03-12 13:30:00,48.79,48.81,48.78,48.78,8600.0,38.2496,38.2653,38.2418,38.2418,8600.0
2010-03-12 13:40:00,48.78,48.8,48.78,48.79,7600.0,38.2418,38.2575,38.2418,38.2496,7600.0
2010-03-12 13:50:00,48.79,48.81,48.76,48.8,6600.0,38.2496,38.2653,38.2261,38.2575,6600.0
2010-03-12 14:00:00,48.81,48.82,48.78,48.78,50200.0,38.2653,38.2732,38.2418,38.2418,50200.0
2010-03-12 14:10:00,48.78,48.78,48.75,48.76,11000.0,38.2418,38.2418,38.2183,38.2261,11000.0
2010-03-12 14:20:00,48.76,48.76,48.71,48.72,13600.0,38.2261,38.2261,38.1869,38.1948,13600.0
2010-03-12 14:30:00,48.72,48.75,48.7,48.7,22300.0,38.1948,38.2183,38.1791,38.1791,22300.0
2010-03-12 14:40:00,48.71,48.72,48.68,48.7,27200.0,38.1869,38.1948,38.1634,38.1791,27200.0
2010-03-12 14:50:00,48.7,48.72,48.67,48.71,20900.0,38.1791,38.1948,38.1556,38.1869,20900.0
2010-03-12 15:00:00,48.71,48.72,48.7,48.72,19400.0,38.1869,38.1948,38.1791,38.1948,19400.0
2010-03-12 15:10:00,48.71,48.73,48.65,48.66,17300.0,38.1869,38.2026,38.1399,38.1477,17300.0
2010-03-12 15:20:00,48.65,48.65,48.62,48.63,18100.0,38.1399,38.1399,38.1164,38.1242,18100.0
2010-03-12 15:30:00,48.64,48.7,48.63,48.7,25300.0,38.132,38.1791,38.1242,38.1791,25300.0
2010-03-12 15:40:00,48.7,48.72,48.67,48.71,60200.0,38.1791,38.1948,38.1556,38.1869,60200.0
2010-03-12 15:50:00,48.71,48.8,48.65,48.71,207600.0,38.1869,38.2575,38.1399,38.1869,207600.0
2010-03-15 09:30:00,48.4,48.45,48.16,48.18,70200.0,37.9439,37.9831,37.7557,37.7714,70200.0
2010-03-15 09:40:00,48.18,48.26,48.17,48.22,155900.0,37.7714,37.8341,37.7636,37.8028,155900.0
2010-03-15 09:50:00,48.22,48.23,48.04,48.04,75400.0,37.8028,37.8106,37.6617,37.6617,75400.0
2010-03-15 10:00:00,48.04,48.13,48.01,48.11,53300.0,37.6617,37.7322,37.6381,37.7165,53300.0
2010-03-15 10:10:00,48.11,48.16,48.07,48.15,41800.0,37.7165,37.7557,37.6852,37.7479,41800.0
2010-03-15 10:20:00,48.16,48.22,48.13,48.15,42700.0,37.7557,37.8028,37.7322,37.7479,42700.0
2010-03-15 10:30:00,48.17,48.18,48.13,48.17,34700.0,37.7636,37.7714,37.7322,37.7636,34700.0
2010-03-15 10:40:00,48.17,48.19,48.1,48.1,46500.0,37.7636,37.7793,37.7087,37.7087,46500.0
2010-03-15 10:50:00,48.11,48.14,48.08,48.11,20400.0,37.7165,37.7401,37.693,37.7165,20400.0
2010-03-15 11:00:00,48.12,48.15,48.05,48.06,70700.0,37.7244,37.7479,37.6695,37.6773,70700.0
2010-03-15 11:10:00,48.06,48.07,48.01,48.04,188400.0,37.6773,37.6852,37.6381,37.6617,188400.0
2010-03-15 11:20:00,48.04,48.04,47.98,48.03,53900.0,37.6617,37.6617,37.6146,37.6538,53900.0
2010-03-15 11:30:00,48.02,48.03,47.96,48.01,37500.0,37.646,37.6538,37.599,37.6381,37500.0
2010-03-15 11:40:00,48.01,48.05,47.99,47.99,41200.0,37.6381,37.6695,37.6225,37.6225,41200.0
2010-03-15 11:50:00,47.98,48.03,47.96,48.01,28900.0,37.6146,37.6538,37.599,37.6381,28900.0
2010-03-15 12:00:00,48.01,48.03,47.99,48.03,27100.0,37.6381,37.6538,37.6225,37.6538,27100.0
2010-03-15 12:10:00,48.04,48.05,48.02,48.04,13000.0,37.6617,37.6695,37.646,37.6617,13000.0
2010-03-15 12:20:00,48.05,48.07,48.03,48.05,13200.0,37.6695,37.6852,37.6538,37.6695,13200.0
2010-03-15 12:30:00,48.05,48.06,48.02,48.05,14600.0,37.6695,37.6773,37.646,37.6695,14600.0
2010-03-15 12:40:00,48.05,48.1,48.05,48.06,18600.0,37.6695,37.7087,37.6695,37.6773,18600.0
2010-03-15 12:50:00,48.06,48.09,48.06,48.08,8400.0,37.6773,37.7009,37.6773,37.693,8400.0
2010-03-15 13:00:00,48.07,48.08,48.05,48.08,7300.0,37.6852,37.693,37.6695,37.693,7300.0
2010-03-15 13:10:00,48.08,48.09,48.05,48.07,16300.0,37.693,37.7009,37.6695,37.6852,16300.0
2010-03-15 13:20:00,48.09,48.1,48.05,48.06,33100.0,37.7009,37.7087,37.6695,37.6773,33100.0
2010-03-15 13:30:00,48.06,48.1,48.06,48.09,25400.0,37.6773,37.7087,37.6773,37.7009,25400.0
2010-03-15 13:40:00,48.08,48.1,48.08,48.1,10000.0,37.693,37.7087,37.693,37.7087,10000.0
2010-03-15 13:50:00,48.1,48.1,48.08,48.08,16400.0,37.7087,37.7087,37.693,37.693,16400.0
2010-03-15 14:00:00,48.08,48.08,48.03,48.03,12600.0,37.693,37.693,37.6538,37.6538,12600.0
2010-03-15 14:10:00,48.03,48.03,47.99,48.01,61900.0,37.6538,37.6538,37.6225,37.6381,61900.0
2010-03-15 14:20:00,48.0,48.01,47.99,48.01,13000.0,37.6303,37.6381,37.6225,37.6381,13000.0
2010-03-15 14:30:00,48.02,48.05,47.97,48.04,43600.0,37.646,37.6695,37.6068,37.6617,43600.0
2010-03-15 14:40:00,48.04,48.15,48.04,48.13,70900.0,37.6617,37.7479,37.6617,37.7322,70900.0
2010-03-15 14:50:00,48.12,48.17,48.12,48.15,50100.0,37.7244,37.7636,37.7244,37.7479,50100.0
2010-03-15 15:00:00,48.16,48.17,48.13,48.14,30200.0,37.7557,37.7636,37.7322,37.7401,30200.0
2010-03-15 15:10:00,48.14,48.15,48.12,48.15,62600.0,37.7401,37.7479,37.7244,37.7479,62600.0
2010-03-15 15:20:00,48.15,48.2,48.14,48.18,58100.0,37.7479,37.7871,37.7401,37.7714,58100.0
2010-03-15 15:30:00,48.17,48.22,48.16,48.18,90900.0,37.7636,37.8028,37.7557,37.7714,90900.0
2010-03-15 15:40:00,48.19,48.32,48.19,48.29,109100.0,37.7793,37.8812,37.7793,37.8577,109100.0
2010-03-15 15:50:00,48.29,48.33,48.21,48.32,226600.0,37.8577,37.889,37.7949,37.8812,226600.0
2010-03-16 09:30:00,48.15,48.39,48.12,48.31,112900.0,37.7479,37.9361,37.7244,37.8733,112900.0
2010-03-16 09:40:00,48.3,48.31,48.21,48.31,42500.0,37.8655,37.8733,37.7949,37.8733,42500.0
2010-03-16 09:50:00,48.29,48.31,48.24,48.31,45800.0,37.8577,37.8733,37.8185,37.8733,45800.0
2010-03-16 10:00:00,48.31,48.38,48.29,48.35,12700.0,37.8733,37.9282,37.8577,37.9047,12700.0
2010-03-16 10:10:00,48.36,48.37,48.31,48.34,22400.0,37.9125,37.9204,37.8733,37.8969,22400.0
2010-03-16 10:20:00,48.31,48.36,48.29,48.36,34600.0,37.8733,37.9125,37.8577,37.9125,34600.0
2010-03-16 10:30:00,48.38,48.42,48.36,48.39,27600.0,37.9282,37.9596,37.9125,37.9361,27600.0
2010-03-16 10:40:00,48.39,48.43,48.35,48.39,41200.0,37.9361,37.9674,37.9047,37.9361,41200.0
2010-03-16 10:50:00,48.39,48.49,48.38,48.47,57400.0,37.9361,38.0145,37.9282,37.9988,57400.0
2010-03-16 11:00:00,48.47,48.51,48.42,48.42,95700.0,37.9988,38.0301,37.9596,37.9596,95700.0
2010-03-16 11:10:00,48.43,48.45,48.4,48.44,65100.0,37.9674,37.9831,37.9439,37.9753,65100.0
2010-03-16 11:20:00,48.46,48.49,48.39,48.44,129500.0,37.9909,38.0145,37.9361,37.9753,129500.0
2010-03-16 11:30:00,48.44,48.47,48.38,48.41,49100.0,37.9753,37.9988,37.9282,37.9517,49100.0
2010-03-16 11:40:00,48.41,48.43,48.39,48.4,46000.0,37.9517,37.9674,37.9361,37.9439,46000.0
2010-03-16 11:50:00,48.4,48.4,48.35,48.36,22700.0,37.9439,37.9439,37.9047,37.9125,22700.0
2010-03-16 12:00:00,48.36,48.39,48.35,48.36,54400.0,37.9125,37.9361,37.9047,37.9125,54400.0
2010-03-16 12:10:00,48.36,48.39,48.35,48.36,30800.0,37.9125,37.9361,37.9047,37.9125,30800.0
2010-03-16 12:20:00,48.36,48.38,48.34,48.36,37800.0,37.9125,37.9282,37.8969,37.9125,37800.0
2010-03-16 12:30:00,48.36,48.38,48.32,48.33,33000.0,37.9125,37.9282,37.8812,37.889,33000.0
2010-03-16 12:40:00,48.33,48.33,48.28,48.29,33600.0,37.889,37.889,37.8498,37.8577,33600.0
2010-03-16 12:50:00,48.29,48.3,48.27,48.28,23800.0,37.8577,37.8655,37.842,37.8498,23800.0
2010-03-16 13:00:00,48.29,48.3,48.27,48.29,25100.0,37.8577,37.8655,37.842,37.8577,25100.0
2010-03-16 13:10:00,48.29,48.29,48.27,48.28,26200.0,37.8577,37.8577,37.842,37.8498,26200.0
2010-03-16 13:20:00,48.28,48.28,48.26,48.26,21100.0,37.8498,37.8498,37.8341,37.8341,21100.0
2010-03-16 13:30:00,48.26,48.28,48.25,48.27,28300.0,37.8341,37.8498,37.8263,37.842,28300.0
2010-03-16 13:40:00,48.27,48.28,48.22,48.23,39100.0,37.842,37.8498,37.8028,37.8106,39100.0
2010-03-16 13:50:00,48.24,48.26,48.22,48.24,48500.0,37.8185,37.8341,37.8028,37.8185,48500.0
2010-03-16 14:00:00,48.24,48.24,48.21,48.21,22500.0,37.8185,37.8185,37.7949,37.7949,22500.0
2010-03-16 14:10:00,48.2,48.42,48.2,48.41,183600.0,37.7871,37.9596,37.7871,37.9517,183600.0
2010-03-16 14:20:00,48.41,48.49,48.38,48.45,87000.0,37.9517,38.0145,37.9282,37.9831,87000.0
2010-03-16 14:30:00,48.45,48.45,48.32,48.33,153500.0,37.9831,37.9831,37.8812,37.889,153500.0
2010-03-16 14:40:00,48.32,48.37,48.27,48.36,28500.0,37.8812,37.9204,37.842,37.9125,28500.0
2010-03-16 14:50:00,48.36,48.49,48.33,48.49,62200.0,37.9125,38.0145,37.889,38.0145,62200.0
2010-03-16 15:00:00,48.49,48.49,48.36,48.37,74100.0,38.0145,38.0145,37.9125,37.9204,74100.0
2010-03-16 15:10:00,48.37,48.46,48.37,48.43,45300.0,37.9204,37.9909,37.9204,37.9674,45300.0
2010-03-16 15:20:00,48.42,48.45,48.39,48.41,50100.0,37.9596,37.9831,37.9361,37.9517,50100.0
2010-03-16 15:30:00,48.4,48.47,48.37,48.43,63300.0,37.9439,37.9988,37.9204,37.9674,63300.0
2010-03-16 15:40:00,48.44,48.45,48.4,48.45,72700.0,37.9753,37.9831,37.9439,37.9831,72700.0
2010-03-16 15:50:00,48.44,48.59,48.44,48.58,230400.0,37.9753,38.0928,37.9753,38.085,230400.0
2010-03-17 09:30:00,49.37,49.62,49.23,49.6,228900.0,38.7043,38.9003,38.5946,38.8847,228900.0
2010-03-17 09:40:00,49.62,49.63,49.5,49.51,185400.0,38.9003,38.9082,38.8063,38.8141,185400.0
2010-03-17 09:50:00,49.52,49.57,49.47,49.57,175800.0,38.8219,38.8611,38.7827,38.8611,175800.0
2010-03-17 10:00:00,49.56,49.63,49.55,49.59,95500.0,38.8533,38.9082,38.8455,38.8768,95500.0
2010-03-17 10:10:00,49.58,49.61,49.54,49.57,122700.0,38.869,38.8925,38.8376,38.8611,122700.0
2010-03-17 10:20:00,49.57,49.59,49.48,49.49,56800.0,38.8611,38.8768,38.7906,38.7984,56800.0
2010-03-17 10:30:00,49.48,49.5,49.47,49.49,20300.0,38.7906,38.8063,38.7827,38.7984,20300.0
2010-03-17 10:40:00,49.48,49.58,49.48,49.58,187000.0,38.7906,38.869,38.7906,38.869,187000.0
2010-03-17 10:50:00,49.58,49.58,49.56,49.58,82900.0,38.869,38.869,38.8533,38.869,82900.0
2010-03-17 11:00:00,49.58,49.6,49.55,49.57,42800.0,38.869,38.8847,38.8455,38.8611,42800.0
2010-03-17 11:10:00,49.57,49.65,49.57,49.64,42600.0,38.8611,38.9239,38.8611,38.916,42600.0
2010-03-17 11:20:00,49.63,49.68,49.6,49.62,77500.0,38.9082,38.9474,38.8847,38.9003,77500.0
2010-03-17 11:30:00,49.62,49.64,49.6,49.61,28300.0,38.9003,38.916,38.8847,38.8925,28300.0
2010-03-17 11:40:00,49.61,49.67,49.6,49.62,49000.0,38.8925,38.9395,38.8847,38.9003,49000.0
2010-03-17 11:50:00,49.61,49.65,49.58,49.62,58300.0,38.8925,38.9239,38.869,38.9003,58300.0
2010-03-17 12:00:00,49.61,49.65,49.6,49.63,23200.0,38.8925,38.9239,38.8847,38.9082,23200.0
2010-03-17 12:10:00,49.64,49.64,49.62,49.62,17900.0,38.916,38.916,38.9003,38.9003,17900.0
2010-03-17 12:20:00,49.63,49.65,49.6,49.62,15000.0,38.9082,38.9239,38.8847,38.9003,15000.0
2010-03-17 12:30:00,49.61,49.62,49.6,49.61,28700.0,38.8925,38.9003,38.8847,38.8925,28700.0
2010-03-17 12:40:00,49.61,49.62,49.59,49.61,30400.0,38.8925,38.9003,38.8768,38.8925,30400.0
2010-03-17 12:50:00,49.61,49.63,49.6,49.63,14800.0,38.8925,38.9082,38.8847,38.9082,14800.0
2010-03-17 13:00:00,49.63,49.64,49.62,49.64,12800.0,38.9082,38.916,38.9003,38.916,12800.0
2010-03-17 13:10:00,49.64,49.65,49.63,49.65,40400.0,38.916,38.9239,38.9082,38.9239,40400.0
2010-03-17 13:20:00,49.65,49.71,49.65,49.69,53800.0,38.9239,38.9709,38.9239,38.9552,53800.0
2010-03-17 13:30:00,49.7,49.77,49.69,49.76,41100.0,38.963,39.0179,38.9552,39.0101,41100.0
2010-03-17 13:40:00,49.76,49.76,49.67,49.68,59900.0,39.0101,39.0101,38.9395,38.9474,59900.0
2010-03-17 13:50:00,49.67,49.7,49.65,49.68,44500.0,38.9395,38.963,38.9239,38.9474,44500.0
2010-03-17 14:00:00,49.67,49.69,49.65,49.69,24000.0,38.9395,38.9552,38.9239,38.9552,24000.0
2010-03-17 14:10:00,49.69,49.73,49.68,49.73,69900.0,38.9552,38.9866,38.9474,38.9866,69900.0
2010-03-17 14:20:00,49.73,49.73,49.67,49.69,31600.0,38.9866,38.9866,38.9395,38.9552,31600.0
2010-03-17 14:30:00,49.69,49.7,49.6,49.61,65100.0,38.9552,38.963,38.8847,38.8925,65100.0
2010-03-17 14:40:00,49.6,49.64,49.57,49.61,75200.0,38.8847,38.916,38.8611,38.8925,75200.0
2010-03-17 14:50:00,49.62,49.63,49.5,49.5,47300.0,38.9003,38.9082,38.8063,38.8063,47300.0
2010-03-17 15:00:00,49.5,49.55,49.47,49.54,38800.0,38.8063,38.8455,38.7827,38.8376,38800.0
2010-03-17 15:10:00,49.54,49.54,49.4,49.4,33300.0,38.8376,38.8376,38.7279,38.7279,33300.0
2010-03-17 15:20:00,49.41,49.46,49.38,49.46,24400.0,38.7357,38.7749,38.7122,38.7749,24400.0
2010-03-17 15:30:00,49.46,49.49,49.39,49.48,123400.0,38.7749,38.7984,38.72,38.7906,123400.0
2010-03-17 15:40:00,49.47,49.54,49.43,49.52,102900.0,38.7827,38.8376,38.7514,38.8219,102900.0
2010-03-17 15:50:00,49.53,49.55,49.44,49.44,448000.0,38.8298,38.8455,38.7592,38.7592,448000.0
2010-03-18 09:30:00,49.25,49.25,49.05,49.11,102400.0,38.6103,38.6103,38.4535,38.5005,102400.0
2010-03-18 09:40:00,49.11,49.13,49.05,49.12,49300.0,38.5005,38.5162,38.4535,38.5084,49300.0
2010-03-18 09:50:00,49.12,49.17,49.06,49.16,29000.0,38.5084,38.5475,38.4613,38.5397,29000.0
2010-03-18 10:00:00,49.16,49.22,49.09,49.1,32100.0,38.5397,38.5867,38.4848,38.4927,32100.0
2010-03-18 10:10:00,49.09,49.13,49.08,49.11,36900.0,38.4848,38.5162,38.477,38.5005,36900.0
2010-03-18 10:20:00,49.12,49.15,49.1,49.11,12800.0,38.5084,38.5319,38.4927,38.5005,12800.0
2010-03-18 10:30:00,49.11,49.14,49.06,49.07,54100.0,38.5005,38.524,38.4613,38.4692,54100.0
2010-03-18 10:40:00,49.06,49.11,49.05,49.1,18300.0,38.4613,38.5005,38.4535,38.4927,18300.0
2010-03-18 10:50:00,49.1,49.16,49.1,49.14,16700.0,38.4927,38.5397,38.4927,38.524,16700.0
2010-03-18 11:00:00,49.14,49.15,49.11,49.13,31300.0,38.524,38.5319,38.5005,38.5162,31300.0
2010-03-18 11:10:00,49.13,49.14,49.1,49.13,21800.0,38.5162,38.524,38.4927,38.5162,21800.0
2010-03-18 11:20:00,49.14,49.14,49.11,49.11,22400.0,38.524,38.524,38.5005,38.5005,22400.0
2010-03-18 11:30:00,49.12,49.12,49.05,49.05,54200.0,38.5084,38.5084,38.4535,38.4535,54200.0
2010-03-18 11:40:00,49.05,49.05,48.94,49.01,34600.0,38.4535,38.4535,38.3672,38.4221,34600.0
2010-03-18 11:50:00,48.99,49.03,48.99,48.99,13500.0,38.4064,38.4378,38.4064,38.4064,13500.0
2010-03-18 12:00:00,48.99,48.99,48.87,48.94,43000.0,38.4064,38.4064,38.3124,38.3672,43000.0
2010-03-18 12:10:00,48.94,48.98,48.91,48.96,22800.0,38.3672,38.3986,38.3437,38.3829,22800.0
2010-03-18 12:20:00,48.96,49.0,48.95,49.0,14200.0,38.3829,38.4143,38.3751,38.4143,14200.0
2010-03-18 12:30:00,49.0,49.02,48.92,49.0,40400.0,38.4143,38.43,38.3516,38.4143,40400.0
2010-03-18 12:40:00,48.99,48.99,48.93,48.97,20400.0,38.4064,38.4064,38.3594,38.3908,20400.0
2010-03-18 12:50:00,48.97,48.98,48.94,48.97,13700.0,38.3908,38.3986,38.3672,38.3908,13700.0
2010-03-18 13:00:00,48.98,49.07,48.97,49.04,20400.0,38.3986,38.4692,38.3908,38.4456,20400.0
2010-03-18 13:10:00,49.04,49.05,49.03,49.03,24100.0,38.4456,38.4535,38.4378,38.4378,24100.0
2010-03-18 13:20:00,49.03,49.03,48.98,49.0,47100.0,38.4378,38.4378,38.3986,38.4143,47100.0
2010-03-18 13:30:00,49.0,49.07,49.0,49.06,18600.0,38.4143,38.4692,38.4143,38.4613,18600.0
2010-03-18 13:40:00,49.07,49.07,49.03,49.05,18900.0,38.4692,38.4692,38.4378,38.4535,18900.0
2010-03-18 13:50:00,49.05,49.06,49.0,49.06,18600.0,38.4535,38.4613,38.4143,38.4613,18600.0
2010-03-18 14:00:00,49.06,49.08,49.01,49.04,31700.0,38.4613,38.477,38.4221,38.4456,31700.0
2010-03-18 14:10:00,49.05,49.05,49.0,49.01,9000.0,38.4535,38.4535,38.4143,38.4221,9000.0
2010-03-18 14:20:00,49.01,49.04,49.01,49.04,15000.0,38.4221,38.4456,38.4221,38.4456,15000.0
2010-03-18 14:30:00,49.05,49.12,49.04,49.06,28000.0,38.4535,38.5084,38.4456,38.4613,28000.0
2010-03-18 14:40:00,49.06,49.07,48.97,48.99,31200.0,38.4613,38.4692,38.3908,38.4064,31200.0
2010-03-18 14:50:00,48.99,49.01,48.95,49.01,17800.0,38.4064,38.4221,38.3751,38.4221,17800.0
2010-03-18 15:00:00,49.01,49.05,48.99,49.03,19800.0,38.4221,38.4535,38.4064,38.4378,19800.0
2010-03-18 15:10:00,49.03,49.03,48.97,49.03,26400.0,38.4378,38.4378,38.3908,38.4378,26400.0
2010-03-18 15:20:00,49.03,49.08,48.98,49.02,41600.0,38.4378,38.477,38.3986,38.43,41600.0
2010-03-18 15:30:00,49.02,49.04,49.01,49.02,39800.0,38.43,38.4456,38.4221,38.43,39800.0
2010-03-18 15:40:00,49.02,49.1,49.01,49.09,61600.0,38.43,38.4927,38.4221,38.4848,61600.0
2010-03-18 15:50:00,49.09,49.09,49.01,49.09,231100.0,38.4848,38.4848,38.4221,38.4848,231100.0
2010-03-19 09:30:00,49.39,49.48,49.29,49.36,127600.0,38.72,38.7906,38.6416,38.6965,127600.0
2010-03-19 09:40:00,49.35,49.36,49.22,49.29,50100.0,38.6887,38.6965,38.5867,38.6416,50100.0
2010-03-19 09:50:00,49.29,49.31,49.25,49.29,62300.0,38.6416,38.6573,38.6103,38.6416,62300.0
2010-03-19 10:00:00,49.29,49.3,49.17,49.18,93000.0,38.6416,38.6495,38.5475,38.5554,93000.0
2010-03-19 10:10:00,49.19,49.21,49.05,49.05,344900.0,38.5632,38.5789,38.4535,38.4535,344900.0
2010-03-19 10:20:00,49.05,49.06,48.95,49.01,134700.0,38.4535,38.4613,38.3751,38.4221,134700.0
2010-03-19 10:30:00,49.01,49.06,48.93,49.06,54500.0,38.4221,38.4613,38.3594,38.4613,54500.0
2010-03-19 10:40:00,49.06,49.09,49.05,49.06,37800.0,38.4613,38.4848,38.4535,38.4613,37800.0
2010-03-19 10:50:00,49.07,49.07,49.0,49.02,20300.0,38.4692,38.4692,38.4143,38.43,20300.0
2010-03-19 11:00:00,49.02,49.02,48.97,49.0,47100.0,38.43,38.43,38.3908,38.4143,47100.0
2010-03-19 11:10:00,49.0,49.01,48.85,48.85,145700.0,38.4143,38.4221,38.2967,38.2967,145700.0
2010-03-19 11:20:00,48.85,48.92,48.85,48.85,48000.0,38.2967,38.3516,38.2967,38.2967,48000.0
2010-03-19 11:30:00,48.85,48.86,48.8,48.86,104600.0,38.2967,38.3045,38.2575,38.3045,104600.0
2010-03-19 11:40:00,48.88,48.95,48.87,48.94,43300.0,38.3202,38.3751,38.3124,38.3672,43300.0
2010-03-19 11:50:00,48.95,49.0,48.95,48.97,30400.0,38.3751,38.4143,38.3751,38.3908,30400.0
2010-03-19 12:00:00,48.98,48.99,48.96,48.96,27300.0,38.3986,38.4064,38.3829,38.3829,27300.0
2010-03-19 12:10:00,48.95,48.95,48.84,48.84,28000.0,38.3751,38.3751,38.2888,38.2888,28000.0
2010-03-19 12:20:00,48.85,48.92,48.82,48.88,29200.0,38.2967,38.3516,38.2732,38.3202,29200.0
2010-03-19 12:30:00,48.89,48.93,48.87,48.87,11200.0,38.328,38.3594,38.3124,38.3124,11200.0
2010-03-19 12:40:00,48.87,48.91,48.87,48.9,18600.0,38.3124,38.3437,38.3124,38.3359,18600.0
2010-03-19 12:50:00,48.89,48.93,48.88,48.93,17200.0,38.328,38.3594,38.3202,38.3594,17200.0
2010-03-19 13:00:00,48.93,48.95,48.92,48.94,6000.0,38.3594,38.3751,38.3516,38.3672,6000.0
2010-03-19 13:10:00,48.92,48.94,48.92,48.93,8200.0,38.3516,38.3672,38.3516,38.3594,8200.0
2010-03-19 13:20:00,48.94,48.96,48.91,48.95,23800.0,38.3672,38.3829,38.3437,38.3751,23800.0
2010-03-19 13:30:00,48.94,48.94,48.88,48.88,9800.0,38.3672,38.3672,38.3202,38.3202,9800.0
2010-03-19 13:40:00,48.89,48.92,48.87,48.89,14900.0,38.328,38.3516,38.3124,38.328,14900.0
2010-03-19 13:50:00,48.89,48.92,48.87,48.92,11600.0,38.328,38.3516,38.3124,38.3516,11600.0
2010-03-19 14:00:00,48.92,48.98,48.89,48.97,17200.0,38.3516,38.3986,38.328,38.3908,17200.0
2010-03-19 14:10:00,48.96,48.98,48.94,48.95,31500.0,38.3829,38.3986,38.3672,38.3751,31500.0
2010-03-19 14:20:00,48.94,49.01,48.94,48.97,52500.0,38.3672,38.4221,38.3672,38.3908,52500.0
2010-03-19 14:30:00,48.97,48.97,48.94,48.94,20200.0,38.3908,38.3908,38.3672,38.3672,20200.0
2010-03-19 14:40:00,48.92,48.95,48.91,48.93,10700.0,38.3516,38.3751,38.3437,38.3594,10700.0
2010-03-19 14:50:00,48.94,48.94,48.9,48.9,21600.0,38.3672,38.3672,38.3359,38.3359,21600.0
2010-03-19 15:00:00,48.91,48.93,48.9,48.91,18300.0,38.3437,38.3594,38.3359,38.3437,18300.0
2010-03-19 15:10:00,48.91,48.98,48.9,48.95,84700.0,38.3437,38.3986,38.3359,38.3751,84700.0
2010-03-19 15:20:00,48.95,48.97,48.92,48.92,32400.0,38.3751,38.3908,38.3516,38.3516,32400.0
2010-03-19 15:30:00,48.92,48.92,48.81,48.83,233500.0,38.3516,38.3516,38.2653,38.281,233500.0
2010-03-19 15:40:00,48.83,48.89,48.82,48.88,211400.0,38.281,38.328,38.2732,38.3202,211400.0
2010-03-19 15:50:00,48.89,49.22,48.85,49.22,1057100.0,38.328,38.5867,38.2967,38.5867,1057100.0
2010-03-22 09:30:00,48.61,48.7,48.53,48.61,211400.0,38.1085,38.1791,38.0458,38.1085,211400.0
2010-03-22 09:40:00,48.6,48.79,48.58,48.72,150400.0,38.1007,38.2496,38.085,38.1948,150400.0
2010-03-22 09:50:00,48.73,48.82,48.71,48.78,219600.0,38.2026,38.2732,38.1869,38.2418,219600.0
2010-03-22 10:00:00,48.79,48.84,48.73,48.77,77400.0,38.2496,38.2888,38.2026,38.234,77400.0
2010-03-22 10:10:00,48.77,48.8,48.73,48.74,33500.0,38.234,38.2575,38.2026,38.2104,33500.0
2010-03-22 10:20:00,48.76,48.99,48.76,48.93,105300.0,38.2261,38.4064,38.2261,38.3594,105300.0
2010-03-22 10:30:00,48.94,48.97,48.88,48.92,68000.0,38.3672,38.3908,38.3202,38.3516,68000.0
2010-03-22 10:40:00,48.92,48.97,48.9,48.95,57700.0,38.3516,38.3908,38.3359,38.3751,57700.0
2010-03-22 10:50:00,48.95,49.02,48.92,48.92,74700.0,38.3751,38.43,38.3516,38.3516,74700.0
2010-03-22 11:00:00,48.92,49.05,48.92,49.0,90800.0,38.3516,38.4535,38.3516,38.4143,90800.0
2010-03-22 11:10:00,49.0,49.01,48.9,48.91,22100.0,38.4143,38.4221,38.3359,38.3437,22100.0
2010-03-22 11:20:00,48.91,48.94,48.89,48.89,56800.0,38.3437,38.3672,38.328,38.328,56800.0
2010-03-22 11:30:00,48.89,48.9,48.85,48.87,77800.0,38.328,38.3359,38.2967,38.3124,77800.0
2010-03-22 11:40:00,48.88,48.94,48.86,48.91,28900.0,38.3202,38.3672,38.3045,38.3437,28900.0
2010-03-22 11:50:00,48.92,48.97,48.92,48.96,28500.0,38.3516,38.3908,38.3516,38.3829,28500.0
2010-03-22 12:00:00,48.96,48.98,48.89,48.93,37600.0,38.3829,38.3986,38.328,38.3594,37600.0
2010-03-22 12:10:00,48.92,48.97,48.86,48.89,23600.0,38.3516,38.3908,38.3045,38.328,23600.0
2010-03-22 12:20:00,48.89,48.94,48.86,48.94,39900.0,38.328,38.3672,38.3045,38.3672,39900.0
2010-03-22 12:30:00,48.94,49.0,48.94,48.96,28600.0,38.3672,38.4143,38.3672,38.3829,28600.0
2010-03-22 12:40:00,48.98,48.99,48.9,48.94,25200.0,38.3986,38.4064,38.3359,38.3672,25200.0
2010-03-22 12:50:00,48.93,48.99,48.92,48.99,36100.0,38.3594,38.4064,38.3516,38.4064,36100.0
2010-03-22 13:00:00,48.99,49.11,48.99,49.07,18800.0,38.4064,38.5005,38.4064,38.4692,18800.0
2010-03-22 13:10:00,49.07,49.07,49.03,49.04,14900.0,38.4692,38.4692,38.4378,38.4456,14900.0
2010-03-22 13:20:00,49.04,49.05,48.97,48.98,20400.0,38.4456,38.4535,38.3908,38.3986,20400.0
2010-03-22 13:30:00,48.99,49.01,48.97,49.0,12200.0,38.4064,38.4221,38.3908,38.4143,12200.0
2010-03-22 13:40:00,48.99,49.01,48.98,49.0,49900.0,38.4064,38.4221,38.3986,38.4143,49900.0
2010-03-22 13:50:00,49.0,49.0,48.93,48.94,83800.0,38.4143,38.4143,38.3594,38.3672,83800.0
2010-03-22 14:00:00,48.94,48.97,48.91,48.93,15300.0,38.3672,38.3908,38.3437,38.3594,15300.0
2010-03-22 14:10:00,48.93,48.93,48.88,48.92,14000.0,38.3594,38.3594,38.3202,38.3516,14000.0
2010-03-22 14:20:00,48.92,48.95,48.9,48.94,46300.0,38.3516,38.3751,38.3359,38.3672,46300.0
2010-03-22 14:30:00,48.95,49.02,48.94,49.02,12300.0,38.3751,38.43,38.3672,38.43,12300.0
2010-03-22 14:40:00,49.02,49.07,49.01,49.04,13500.0,38.43,38.4692,38.4221,38.4456,13500.0
2010-03-22 14:50:00,49.05,49.06,48.99,49.0,30500.0,38.4535,38.4613,38.4064,38.4143,30500.0
2010-03-22 15:00:00,49.01,49.02,48.96,48.96,22000.0,38.4221,38.43,38.3829,38.3829,22000.0
2010-03-22 15:10:00,48.97,49.02,48.97,49.0,42100.0,38.3908,38.43,38.3908,38.4143,42100.0
2010-03-22 15:20:00,48.99,49.05,48.99,48.99,26600.0,38.4064,38.4535,38.4064,38.4064,26600.0
2010-03-22 15:30:00,48.99,49.0,48.88,48.9,100600.0,38.4064,38.4143,38.3202,38.3359,100600.0
2010-03-22 15:40:00,48.9,49.05,48.9,49.03,357700.0,38.3359,38.4535,38.3359,38.4378,357700.0
2010-03-22 15:50:00,49.03,49.05,48.96,49.05,500500.0,38.4378,38.4535,38.3829,38.4535,500500.0
2010-03-23 09:30:00,49.2,49.2,49.02,49.11,143700.0,38.5711,38.5711,38.43,38.5005,143700.0
2010-03-23 09:40:00,49.1,49.17,49.05,49.15,70000.0,38.4927,38.5475,38.4535,38.5319,70000.0
2010-03-23 09:50:00,49.15,49.21,49.13,49.2,40400.0,38.5319,38.5789,38.5162,38.5711,40400.0
2010-03-23 10:00:00,49.2,49.28,49.12,49.25,78200.0,38.5711,38.6338,38.5084,38.6103,78200.0
2010-03-23 10:10:00,49.24,49.26,49.19,49.25,90400.0,38.6024,38.6181,38.5632,38.6103,90400.0
2010-03-23 10:20:00,49.25,49.27,49.2,49.21,64800.0,38.6103,38.6259,38.5711,38.5789,64800.0
2010-03-23 10:30:00,49.21,49.22,49.15,49.18,36300.0,38.5789,38.5867,38.5319,38.5554,36300.0
2010-03-23 10:40:00,49.18,49.26,49.18,49.23,44800.0,38.5554,38.6181,38.5554,38.5946,44800.0
2010-03-23 10:50:00,49.22,49.26,49.12,49.13,92500.0,38.5867,38.6181,38.5084,38.5162,92500.0
2010-03-23 11:00:00,49.13,49.14,49.03,49.08,65600.0,38.5162,38.524,38.4378,38.477,65600.0
2010-03-23 11:10:00,49.09,49.14,49.08,49.14,48000.0,38.4848,38.524,38.477,38.524,48000.0
2010-03-23 11:20:00,49.14,49.16,49.08,49.13,29300.0,38.524,38.5397,38.477,38.5162,29300.0
2010-03-23 11:30:00,49.14,49.18,49.12,49.16,28300.0,38.524,38.5554,38.5084,38.5397,28300.0
2010-03-23 11:40:00,49.16,49.21,49.09,49.17,42600.0,38.5397,38.5789,38.4848,38.5475,42600.0
2010-03-23 11:50:00,49.18,49.23,49.17,49.22,19800.0,38.5554,38.5946,38.5475,38.5867,19800.0
2010-03-23 12:00:00,49.22,49.29,49.19,49.26,47600.0,38.5867,38.6416,38.5632,38.6181,47600.0
2010-03-23 12:10:00,49.25,49.29,49.19,49.2,66800.0,38.6103,38.6416,38.5632,38.5711,66800.0
2010-03-23 12:20:00,49.2,49.21,49.17,49.2,15400.0,38.5711,38.5789,38.5475,38.5711,15400.0
2010-03-23 12:30:00,49.2,49.21,49.14,49.17,35900.0,38.5711,38.5789,38.524,38.5475,35900.0
2010-03-23 12:40:00,49.17,49.19,49.12,49.13,37800.0,38.5475,38.5632,38.5084,38.5162,37800.0
2010-03-23 12:50:00,49.12,49.16,49.12,49.14,14500.0,38.5084,38.5397,38.5084,38.524,14500.0
2010-03-23 13:00:00,49.14,49.2,49.14,49.18,13000.0,38.524,38.5711,38.524,38.5554,13000.0
2010-03-23 13:10:00,49.18,49.19,49.14,49.17,12200.0,38.5554,38.5632,38.524,38.5475,12200.0
2010-03-23 13:20:00,49.17,49.23,49.16,49.2,15400.0,38.5475,38.5946,38.5397,38.5711,15400.0
2010-03-23 13:30:00,49.21,49.21,49.18,49.18,9500.0,38.5789,38.5789,38.5554,38.5554,9500.0
2010-03-23 13:40:00,49.18,49.18,49.11,49.13,16300.0,38.5554,38.5554,38.5005,38.5162,16300.0
2010-03-23 13:50:00,49.13,49.14,49.08,49.1,24400.0,38.5162,38.524,38.477,38.4927,24400.0
2010-03-23 14:00:00,49.1,49.13,49.09,49.12,16000.0,38.4927,38.5162,38.4848,38.5084,16000.0
2010-03-23 14:10:00,49.12,49.15,49.12,49.13,32200.0,38.5084,38.5319,38.5084,38.5162,32200.0
2010-03-23 14:20:00,49.13,49.18,49.13,49.18,26800.0,38.5162,38.5554,38.5162,38.5554,26800.0
2010-03-23 14:30:00,49.17,49.21,49.15,49.19,37400.0,38.5475,38.5789,38.5319,38.5632,37400.0
2010-03-23 14:40:00,49.19,49.23,49.19,49.21,18200.0,38.5632,38.5946,38.5632,38.5789,18200.0
2010-03-23 14:50:00,49.21,49.21,49.17,49.2,9300.0,38.5789,38.5789,38.5475,38.5711,9300.0
2010-03-23 15:00:00,49.2,49.3,49.18,49.28,32600.0,38.5711,38.6495,38.5554,38.6338,32600.0
2010-03-23 15:10:00,49.27,49.38,49.26,49.37,40600.0,38.6259,38.7122,38.6181,38.7043,40600.0
2010-03-23 15:20:00,49.37,49.46,49.37,49.45,46600.0,38.7043,38.7749,38.7043,38.7671,46600.0
2010-03-23 15:30:00,49.44,49.5,49.42,49.45,30500.0,38.7592,38.8063,38.7435,38.7671,30500.0
2010-03-23 15:40:00,49.45,49.46,49.38,49.41,69800.0,38.7671,38.7749,38.7122,38.7357,69800.0
2010-03-23 15:50:00,49.41,49.47,49.37,49.4,177500.0,38.7357,38.7827,38.7043,38.7279,177500.0
2010-03-24 09:30:00,49.01,49.09,48.89,48.94,59300.0,38.4221,38.4848,38.328,38.3672,59300.0
2010-03-24 09:40:00,48.94,49.03,48.91,49.03,54200.0,38.3672,38.4378,38.3437,38.4378,54200.0
2010-03-24 09:50:00,49.02,49.05,48.95,48.99,56900.0,38.43,38.4535,38.3751,38.4064,56900.0
2010-03-24 10:00:00,48.97,49.05,48.87,49.05,64000.0,38.3908,38.4535,38.3124,38.4535,64000.0
2010-03-24 10:10:00,49.06,49.1,49.03,49.06,68700.0,38.4613,38.4927,38.4378,38.4613,68700.0
2010-03-24 10:20:00,49.05,49.11,48.98,49.0,29000.0,38.4535,38.5005,38.3986,38.4143,29000.0
2010-03-24 10:30:00,48.99,49.1,48.94,49.04,26500.0,38.4064,38.4927,38.3672,38.4456,26500.0
2010-03-24 10:40:00,49.04,49.07,49.0,49.07,20800.0,38.4456,38.4692,38.4143,38.4692,20800.0
2010-03-24 10:50:00,49.07,49.07,49.02,49.02,35600.0,38.4692,38.4692,38.43,38.43,35600.0
2010-03-24 11:00:00,49.03,49.05,48.93,48.93,20900.0,38.4378,38.4535,38.3594,38.3594,20900.0
2010-03-24 11:10:00,48.94,48.95,48.8,48.84,70500.0,38.3672,38.3751,38.2575,38.2888,70500.0
2010-03-24 11:20:00,48.83,48.93,48.81,48.91,145800.0,38.281,38.3594,38.2653,38.3437,145800.0
2010-03-24 11:30:00,48.95,48.96,48.89,48.94,37600.0,38.3751,38.3829,38.328,38.3672,37600.0
2010-03-24 11:40:00,48.94,48.98,48.94,48.97,23100.0,38.3672,38.3986,38.3672,38.3908,23100.0
2010-03-24 11:50:00,48.96,49.0,48.95,48.98,27600.0,38.3829,38.4143,38.3751,38.3986,27600.0
2010-03-24 12:00:00,48.99,49.08,48.98,49.06,40600.0,38.4064,38.477,38.3986,38.4613,40600.0
2010-03-24 12:10:00,49.03,49.07,49.02,49.04,10800.0,38.4378,38.4692,38.43,38.4456,10800.0
2010-03-24 12:20:00,49.03,49.07,49.02,49.07,6400.0,38.4378,38.4692,38.43,38.4692,6400.0
2010-03-24 12:30:00,49.07,49.11,49.06,49.09,85400.0,38.4692,38.5005,38.4613,38.4848,85400.0
2010-03-24 12:40:00,49.08,49.12,49.07,49.08,55600.0,38.477,38.5084,38.4692,38.477,55600.0
2010-03-24 12:50:00,49.08,49.1,49.05,49.07,6600.0,38.477,38.4927,38.4535,38.4692,6600.0
2010-03-24 13:00:00,49.06,49.07,48.94,48.98,59800.0,38.4613,38.4692,38.3672,38.3986,59800.0
2010-03-24 13:10:00,48.98,48.99,48.88,48.89,20600.0,38.3986,38.4064,38.3202,38.328,20600.0
2010-03-24 13:20:00,48.89,48.96,48.89,48.96,17100.0,38.328,38.3829,38.328,38.3829,17100.0
2010-03-24 13:30:00,48.95,49.0,48.95,48.98,15600.0,38.3751,38.4143,38.3751,38.3986,15600.0
2010-03-24 13:40:00,48.97,48.98,48.87,48.88,19900.0,38.3908,38.3986,38.3124,38.3202,19900.0
2010-03-24 13:50:00,48.88,48.94,48.85,48.93,19300.0,38.3202,38.3672,38.2967,38.3594,19300.0
2010-03-24 14:00:00,48.94,48.96,48.89,48.95,37300.0,38.3672,38.3829,38.328,38.3751,37300.0
2010-03-24 14:10:00,48.96,49.04,48.95,49.02,64300.0,38.3829,38.4456,38.3751,38.43,64300.0
2010-03-24 14:20:00,49.02,49.04,48.98,49.01,34300.0,38.43,38.4456,38.3986,38.4221,34300.0
2010-03-24 14:30:00,49.01,49.02,48.95,48.98,29300.0,38.4221,38.43,38.3751,38.3986,29300.0
2010-03-24 14:40:00,48.96,49.02,48.95,48.96,15900.0,38.3829,38.43,38.3751,38.3829,15900.0
2010-03-24 14:50:00,48.97,48.98,48.93,48.95,18600.0,38.3908,38.3986,38.3594,38.3751,18600.0
2010-03-24 15:00:00,48.95,49.0,48.93,48.96,38700.0,38.3751,38.4143,38.3594,38.3829,38700.0
2010-03-24 15:10:00,48.95,48.99,48.87,48.96,75100.0,38.3751,38.4064,38.3124,38.3829,75100.0
2010-03-24 15:20:00,48.97,49.02,48.93,48.97,32500.0,38.3908,38.43,38.3594,38.3908,32500.0
2010-03-24 15:30:00,48.98,49.09,48.97,49.05,28600.0,38.3986,38.4848,38.3908,38.4535,28600.0
2010-03-24 15:40:00,49.04,49.04,48.97,49.01,57400.0,38.4456,38.4456,38.3908,38.4221,57400.0
2010-03-24 15:50:00,49.0,49.09,48.97,49.05,402000.0,38.4143,38.4848,38.3908,38.4535,402000.0
2010-03-25 09:30:00,49.45,49.52,49.33,49.43,85900.0,38.7671,38.8219,38.673,38.7514,85900.0
2010-03-25 09:40:00,49.44,49.44,49.31,49.31,60800.0,38.7592,38.7592,38.6573,38.6573,60800.0
2010-03-25 09:50:00,49.31,49.35,49.28,49.31,38600.0,38.6573,38.6887,38.6338,38.6573,38600.0
2010-03-25 10:00:00,49.31,49.36,49.2,49.25,23700.0,38.6573,38.6965,38.5711,38.6103,23700.0
2010-03-25 10:10:00,49.26,49.33,49.26,49.33,49600.0,38.6181,38.673,38.6181,38.673,49600.0
2010-03-25 10:20:00,49.33,49.35,49.23,49.23,69100.0,38.673,38.6887,38.5946,38.5946,69100.0
2010-03-25 10:30:00,49.23,49.27,49.22,49.26,27100.0,38.5946,38.6259,38.5867,38.6181,27100.0
2010-03-25 10:40:00,49.27,49.31,49.24,49.31,48600.0,38.6259,38.6573,38.6024,38.6573,48600.0
2010-03-25 10:50:00,49.31,49.31,49.19,49.22,54100.0,38.6573,38.6573,38.5632,38.5867,54100.0
2010-03-25 11:00:00,49.24,49.3,49.22,49.24,52200.0,38.6024,38.6495,38.5867,38.6024,52200.0
2010-03-25 11:10:00,49.24,49.41,49.24,49.39,139400.0,38.6024,38.7357,38.6024,38.72,139400.0
2010-03-25 11:20:00,49.39,49.43,49.38,49.39,25600.0,38.72,38.7514,38.7122,38.72,25600.0
2010-03-25 11:30:00,49.4,49.44,49.39,49.42,45700.0,38.7279,38.7592,38.72,38.7435,45700.0
2010-03-25 11:40:00,49.41,49.45,49.4,49.44,30600.0,38.7357,38.7671,38.7279,38.7592,30600.0
2010-03-25 11:50:00,49.44,49.47,49.42,49.47,45100.0,38.7592,38.7827,38.7435,38.7827,45100.0
2010-03-25 12:00:00,49.47,49.5,49.44,49.47,77300.0,38.7827,38.8063,38.7592,38.7827,77300.0
2010-03-25 12:10:00,49.46,49.46,49.38,49.42,64200.0,38.7749,38.7749,38.7122,38.7435,64200.0
2010-03-25 12:20:00,49.42,49.43,49.4,49.41,39700.0,38.7435,38.7514,38.7279,38.7357,39700.0
2010-03-25 12:30:00,49.41,49.47,49.41,49.47,24800.0,38.7357,38.7827,38.7357,38.7827,24800.0
2010-03-25 12:40:00,49.47,49.55,49.46,49.52,59200.0,38.7827,38.8455,38.7749,38.8219,59200.0
2010-03-25 12:50:00,49.52,49.54,49.47,49.47,45900.0,38.8219,38.8376,38.7827,38.7827,45900.0
2010-03-25 13:00:00,49.47,49.51,49.44,49.51,24300.0,38.7827,38.8141,38.7592,38.8141,24300.0
2010-03-25 13:10:00,49.5,49.52,49.48,49.51,27500.0,38.8063,38.8219,38.7906,38.8141,27500.0
2010-03-25 13:20:00,49.52,49.54,49.47,49.48,27800.0,38.8219,38.8376,38.7827,38.7906,27800.0
2010-03-25 13:30:00,49.46,49.46,49.35,49.39,38500.0,38.7749,38.7749,38.6887,38.72,38500.0
2010-03-25 13:40:00,49.39,49.39,49.3,49.32,40700.0,38.72,38.72,38.6495,38.6651,40700.0
2010-03-25 13:50:00,49.32,49.35,49.23,49.31,93300.0,38.6651,38.6887,38.5946,38.6573,93300.0
2010-03-25 14:00:00,49.33,49.37,49.28,49.34,39000.0,38.673,38.7043,38.6338,38.6808,39000.0
2010-03-25 14:10:00,49.34,49.37,49.31,49.36,12200.0,38.6808,38.7043,38.6573,38.6965,12200.0
2010-03-25 14:20:00,49.36,49.38,49.19,49.19,36900.0,38.6965,38.7122,38.5632,38.5632,36900.0
2010-03-25 14:30:00,49.19,49.28,49.17,49.28,25900.0,38.5632,38.6338,38.5475,38.6338,25900.0
2010-03-25 14:40:00,49.27,49.29,49.2,49.2,17100.0,38.6259,38.6416,38.5711,38.5711,17100.0
2010-03-25 14:50:00,49.19,49.28,49.16,49.27,19800.0,38.5632,38.6338,38.5397,38.6259,19800.0
2010-03-25 15:00:00,49.28,49.4,49.28,49.38,38000.0,38.6338,38.7279,38.6338,38.7122,38000.0
2010-03-25 15:10:00,49.38,49.4,49.34,49.35,37600.0,38.7122,38.7279,38.6808,38.6887,37600.0
2010-03-25 15:20:00,49.35,49.37,49.25,49.25,78000.0,38.6887,38.7043,38.6103,38.6103,78000.0
2010-03-25 15:30:00,49.26,49.29,49.09,49.09,144100.0,38.6181,38.6416,38.4848,38.4848,144100.0
2010-03-25 15:40:00,49.08,49.1,48.96,48.96,173100.0,38.477,38.4927,38.3829,38.3829,173100.0
2010-03-25 15:50:00,48.96,49.04,48.9,49.01,344300.0,38.3829,38.4456,38.3359,38.4221,344300.0
2010-03-26 09:30:00,49.69,49.7,49.38,49.49,110500.0,38.9552,38.963,38.7122,38.7984,110500.0
2010-03-26 09:40:00,49.48,49.52,49.34,49.52,99800.0,38.7906,38.8219,38.6808,38.8219,99800.0
2010-03-26 09:50:00,49.51,49.62,49.51,49.53,72400.0,38.8141,38.9003,38.8141,38.8298,72400.0
2010-03-26 10:00:00,49.55,49.67,49.53,49.6,135000.0,38.8455,38.9395,38.8298,38.8847,135000.0
2010-03-26 10:10:00,49.58,49.64,49.57,49.59,95200.0,38.869,38.916,38.8611,38.8768,95200.0
2010-03-26 10:20:00,49.59,49.6,49.54,49.59,77900.0,38.8768,38.8847,38.8376,38.8768,77900.0
2010-03-26 10:30:00,49.59,49.63,49.5,49.51,79200.0,38.8768,38.9082,38.8063,38.8141,79200.0
2010-03-26 10:40:00,49.52,49.52,49.3,49.32,283900.0,38.8219,38.8219,38.6495,38.6651,283900.0
2010-03-26 10:50:00,49.33,49.35,49.06,49.08,283900.0,38.673,38.6887,38.4613,38.477,283900.0
2010-03-26 11:00:00,49.08,49.21,49.07,49.13,385200.0,38.477,38.5789,38.4692,38.5162,385200.0
2010-03-26 11:10:00,49.14,49.24,49.08,49.2,108900.0,38.524,38.6024,38.477,38.5711,108900.0
2010-03-26 11:20:00,49.21,49.21,49.01,49.06,485100.0,38.5789,38.5789,38.4221,38.4613,485100.0
2010-03-26 11:30:00,49.05,49.11,48.95,48.98,201400.0,38.4535,38.5005,38.3751,38.3986,201400.0
2010-03-26 11:40:00,48.97,48.97,48.72,48.8,199700.0,38.3908,38.3908,38.1948,38.2575,199700.0
2010-03-26 11:50:00,48.81,48.87,48.76,48.86,87400.0,38.2653,38.3124,38.2261,38.3045,87400.0
2010-03-26 12:00:00,48.86,48.87,48.65,48.67,432400.0,38.3045,38.3124,38.1399,38.1556,432400.0
2010-03-26 12:10:00,48.67,48.67,48.53,48.54,144800.0,38.1556,38.1556,38.0458,38.0537,144800.0
2010-03-26 12:20:00,48.53,48.61,48.38,48.39,521700.0,38.0458,38.1085,37.9282,37.9361,521700.0
2010-03-26 12:30:00,48.39,48.59,48.39,48.55,147400.0,37.9361,38.0928,37.9361,38.0615,147400.0
2010-03-26 12:40:00,48.55,48.8,48.55,48.65,128000.0,38.0615,38.2575,38.0615,38.1399,128000.0
2010-03-26 12:50:00,48.65,48.8,48.59,48.63,196400.0,38.1399,38.2575,38.0928,38.1242,196400.0
2010-03-26 13:00:00,48.62,48.63,48.34,48.37,254500.0,38.1164,38.1242,37.8969,37.9204,254500.0
2010-03-26 13:10:00,48.37,48.42,48.3,48.34,177200.0,37.9204,37.9596,37.8655,37.8969,177200.0
2010-03-26 13:20:00,48.34,48.42,48.24,48.41,162900.0,37.8969,37.9596,37.8185,37.9517,162900.0
2010-03-26 13:30:00,48.41,48.56,48.4,48.54,118400.0,37.9517,38.0693,37.9439,38.0537,118400.0
2010-03-26 13:40:00,48.54,48.87,48.52,48.69,343000.0,38.0537,38.3124,38.038,38.1712,343000.0
2010-03-26 13:50:00,48.68,48.73,48.65,48.65,90700.0,38.1634,38.2026,38.1399,38.1399,90700.0
2010-03-26 14:00:00,48.65,48.66,48.53,48.61,104500.0,38.1399,38.1477,38.0458,38.1085,104500.0
2010-03-26 14:10:00,48.59,48.62,48.53,48.54,256400.0,38.0928,38.1164,38.0458,38.0537,256400.0
2010-03-26 14:20:00,48.54,48.7,48.5,48.69,167000.0,38.0537,38.1791,38.0223,38.1712,167000.0
2010-03-26 14:30:00,48.7,48.98,48.7,48.94,306400.0,38.1791,38.3986,38.1791,38.3672,306400.0
2010-03-26 14:40:00,48.94,48.97,48.82,48.85,181400.0,38.3672,38.3908,38.2732,38.2967,181400.0
2010-03-26 14:50:00,48.85,48.96,48.82,48.9,61400.0,38.2967,38.3829,38.2732,38.3359,61400.0
2010-03-26 15:00:00,48.89,48.93,48.84,48.86,54600.0,38.328,38.3594,38.2888,38.3045,54600.0
2010-03-26 15:10:00,48.84,48.94,48.83,48.94,75800.0,38.2888,38.3672,38.281,38.3672,75800.0
2010-03-26 15:20:00,48.94,48.94,48.83,48.88,120600.0,38.3672,38.3672,38.281,38.3202,120600.0
2010-03-26 15:30:00,48.89,48.89,48.69,48.73,312000.0,38.328,38.328,38.1712,38.2026,312000.0
2010-03-26 15:40:00,48.73,48.78,48.68,48.77,320200.0,38.2026,38.2418,38.1634,38.234,320200.0
2010-03-26 15:50:00,48.78,48.88,48.73,48.79,351500.0,38.2418,38.3202,38.2026,38.2496,351500.0
2010-03-29 09:30:00,49.54,49.58,49.35,49.48,205000.0,38.8376,38.869,38.6887,38.7906,205000.0
2010-03-29 09:40:00,49.48,49.58,49.44,49.53,197900.0,38.7906,38.869,38.7592,38.8298,197900.0
2010-03-29 09:50:00,49.53,49.56,49.47,49.49,150700.0,38.8298,38.8533,38.7827,38.7984,150700.0
2010-03-29 10:00:00,49.47,49.55,49.45,49.54,90900.0,38.7827,38.8455,38.7671,38.8376,90900.0
2010-03-29 10:10:00,49.55,49.56,49.5,49.53,86300.0,38.8455,38.8533,38.8063,38.8298,86300.0
2010-03-29 10:20:00,49.52,49.52,49.41,49.47,71000.0,38.8219,38.8219,38.7357,38.7827,71000.0
2010-03-29 10:30:00,49.46,49.52,49.4,49.51,50000.0,38.7749,38.8219,38.7279,38.8141,50000.0
2010-03-29 10:40:00,49.5,49.59,49.5,49.59,66300.0,38.8063,38.8768,38.8063,38.8768,66300.0
2010-03-29 10:50:00,49.58,49.65,49.58,49.63,39000.0,38.869,38.9239,38.869,38.9082,39000.0
2010-03-29 11:00:00,49.63,49.68,49.63,49.67,47400.0,38.9082,38.9474,38.9082,38.9395,47400.0
2010-03-29 11:10:00,49.68,49.7,49.6,49.61,124000.0,38.9474,38.963,38.8847,38.8925,124000.0
2010-03-29 11:20:00,49.61,49.72,49.6,49.68,70900.0,38.8925,38.9787,38.8847,38.9474,70900.0
2010-03-29 11:30:00,49.7,49.71,49.66,49.68,16300.0,38.963,38.9709,38.9317,38.9474,16300.0
2010-03-29 11:40:00,49.68,49.7,49.65,49.66,25900.0,38.9474,38.963,38.9239,38.9317,25900.0
2010-03-29 11:50:00,49.66,49.67,49.61,49.65,51900.0,38.9317,38.9395,38.8925,38.9239,51900.0
2010-03-29 12:00:00,49.65,49.66,49.58,49.58,82100.0,38.9239,38.9317,38.869,38.869,82100.0
2010-03-29 12:10:00,49.57,49.61,49.57,49.58,62000.0,38.8611,38.8925,38.8611,38.869,62000.0
2010-03-29 12:20:00,49.57,49.6,49.53,49.6,41500.0,38.8611,38.8847,38.8298,38.8847,41500.0
2010-03-29 12:30:00,49.6,49.6,49.59,49.6,27400.0,38.8847,38.8847,38.8768,38.8847,27400.0
2010-03-29 12:40:00,49.6,49.61,49.58,49.59,156400.0,38.8847,38.8925,38.869,38.8768,156400.0
2010-03-29 12:50:00,49.59,49.6,49.57,49.6,30700.0,38.8768,38.8847,38.8611,38.8847,30700.0
2010-03-29 13:00:00,49.59,49.6,49.59,49.6,64200.0,38.8768,38.8847,38.8768,38.8847,64200.0
2010-03-29 13:10:00,49.6,49.65,49.59,49.6,27000.0,38.8847,38.9239,38.8768,38.8847,27000.0
2010-03-29 13:20:00,49.6,49.63,49.59,49.6,76900.0,38.8847,38.9082,38.8768,38.8847,76900.0
2010-03-29 13:30:00,49.61,49.61,49.56,49.57,106200.0,38.8925,38.8925,38.8533,38.8611,106200.0
2010-03-29 13:40:00,49.57,49.6,49.54,49.59,85100.0,38.8611,38.8847,38.8376,38.8768,85100.0
2010-03-29 13:50:00,49.6,49.62,49.55,49.58,63900.0,38.8847,38.9003,38.8455,38.869,63900.0
2010-03-29 14:00:00,49.58,49.62,49.58,49.59,27600.0,38.869,38.9003,38.869,38.8768,27600.0
2010-03-29 14:10:00,49.59,49.62,49.58,49.6,76000.0,38.8768,38.9003,38.869,38.8847,76000.0
2010-03-29 14:20:00,49.59,49.6,49.52,49.56,112200.0,38.8768,38.8847,38.8219,38.8533,112200.0
2010-03-29 14:30:00,49.55,49.59,49.51,49.58,130100.0,38.8455,38.8768,38.8141,38.869,130100.0
2010-03-29 14:40:00,49.58,49.59,49.49,49.59,151500.0,38.869,38.8768,38.7984,38.8768,151500.0
2010-03-29 14:50:00,49.58,49.6,49.57,49.59,17400.0,38.869,38.8847,38.8611,38.8768,17400.0
2010-03-29 15:00:00,49.6,49.61,49.56,49.59,22600.0,38.8847,38.8925,38.8533,38.8768,22600.0
2010-03-29 15:10:00,49.59,49.59,49.55,49.58,33700.0,38.8768,38.8768,38.8455,38.869,33700.0
2010-03-29 15:20:00,49.58,49.59,49.55,49.58,41000.0,38.869,38.8768,38.8455,38.869,41000.0
2010-03-29 15:30:00,49.58,49.59,49.52,49.57,197200.0,38.869,38.8768,38.8219,38.8611,197200.0
2010-03-29 15:40:00,49.58,49.66,49.57,49.61,158700.0,38.869,38.9317,38.8611,38.8925,158700.0
2010-03-29 15:50:00,49.61,49.68,49.6,49.67,325900.0,38.8925,38.9474,38.8847,38.9395,325900.0
2010-03-30 09:30:00,49.83,49.84,49.7,49.74,120700.0,39.065,39.0728,38.963,38.9944,120700.0
2010-03-30 09:40:00,49.72,49.79,49.69,49.79,34800.0,38.9787,39.0336,38.9552,39.0336,34800.0
2010-03-30 09:50:00,49.8,49.92,49.79,49.91,59400.0,39.0414,39.1355,39.0336,39.1277,59400.0
2010-03-30 10:00:00,49.91,49.95,49.85,49.86,55300.0,39.1277,39.159,39.0806,39.0885,55300.0
2010-03-30 10:10:00,49.86,49.88,49.74,49.74,41100.0,39.0885,39.1042,38.9944,38.9944,41100.0
2010-03-30 10:20:00,49.75,49.82,49.73,49.75,49000.0,39.0022,39.0571,38.9866,39.0022,49000.0
2010-03-30 10:30:00,49.75,49.81,49.75,49.81,28900.0,39.0022,39.0493,39.0022,39.0493,28900.0
2010-03-30 10:40:00,49.81,49.83,49.76,49.79,18500.0,39.0493,39.065,39.0101,39.0336,18500.0
2010-03-30 10:50:00,49.77,49.78,49.74,49.76,19600.0,39.0179,39.0258,38.9944,39.0101,19600.0
2010-03-30 11:00:00,49.75,49.75,49.54,49.58,81600.0,39.0022,39.0022,38.8376,38.869,81600.0
2010-03-30 11:10:00,49.57,49.6,49.51,49.57,85700.0,38.8611,38.8847,38.8141,38.8611,85700.0
2010-03-30 11:20:00,49.57,49.61,49.48,49.61,87800.0,38.8611,38.8925,38.7906,38.8925,87800.0
2010-03-30 11:30:00,49.61,49.63,49.56,49.6,29300.0,38.8925,38.9082,38.8533,38.8847,29300.0
2010-03-30 11:40:00,49.6,49.69,49.6,49.69,11900.0,38.8847,38.9552,38.8847,38.9552,11900.0
2010-03-30 11:50:00,49.69,49.69,49.65,49.68,21600.0,38.9552,38.9552,38.9239,38.9474,21600.0
2010-03-30 12:00:00,49.68,49.71,49.66,49.69,11000.0,38.9474,38.9709,38.9317,38.9552,11000.0
2010-03-30 12:10:00,49.7,49.7,49.62,49.65,14000.0,38.963,38.963,38.9003,38.9239,14000.0
2010-03-30 12:20:00,49.65,49.74,49.65,49.73,13800.0,38.9239,38.9944,38.9239,38.9866,13800.0
2010-03-30 12:30:00,49.73,49.75,49.72,49.72,12500.0,38.9866,39.0022,38.9787,38.9787,12500.0
2010-03-30 12:40:00,49.73,49.76,49.72,49.72,10900.0,38.9866,39.0101,38.9787,38.9787,10900.0
2010-03-30 12:50:00,49.72,49.74,49.7,49.73,22000.0,38.9787,38.9944,38.963,38.9866,22000.0
2010-03-30 13:00:00,49.72,49.72,49.68,49.71,33800.0,38.9787,38.9787,38.9474,38.9709,33800.0
2010-03-30 13:10:00,49.7,49.73,49.67,49.67,9000.0,38.963,38.9866,38.9395,38.9395,9000.0
2010-03-30 13:20:00,49.68,49.69,49.63,49.68,17600.0,38.9474,38.9552,38.9082,38.9474,17600.0
2010-03-30 13:30:00,49.68,49.7,49.67,49.68,17600.0,38.9474,38.963,38.9395,38.9474,17600.0
2010-03-30 13:40:00,49.67,49.71,49.65,49.7,37900.0,38.9395,38.9709,38.9239,38.963,37900.0
2010-03-30 13:50:00,49.71,49.74,49.7,49.7,8500.0,38.9709,38.9944,38.963,38.963,8500.0
2010-03-30 14:00:00,49.71,49.72,49.67,49.69,9700.0,38.9709,38.9787,38.9395,38.9552,9700.0
2010-03-30 14:10:00,49.69,49.74,49.69,49.72,23500.0,38.9552,38.9944,38.9552,38.9787,23500.0
2010-03-30 14:20:00,49.71,49.74,49.71,49.72,16800.0,38.9709,38.9944,38.9709,38.9787,16800.0
2010-03-30 14:30:00,49.73,49.8,49.72,49.79,17600.0,38.9866,39.0414,38.9787,39.0336,17600.0
2010-03-30 14:40:00,49.81,49.81,49.77,49.78,13100.0,39.0493,39.0493,39.0179,39.0258,13100.0
2010-03-30 14:50:00,49.79,49.86,49.79,49.81,11700.0,39.0336,39.0885,39.0336,39.0493,11700.0
2010-03-30 15:00:00,49.81,49.84,49.81,49.81,25100.0,39.0493,39.0728,39.0493,39.0493,25100.0
2010-03-30 15:10:00,49.81,49.82,49.78,49.79,24800.0,39.0493,39.0571,39.0258,39.0336,24800.0
2010-03-30 15:20:00,49.78,49.79,49.75,49.79,46900.0,39.0258,39.0336,39.0022,39.0336,46900.0
2010-03-30 15:30:00,49.79,49.92,49.78,49.9,137400.0,39.0336,39.1355,39.0258,39.1198,137400.0
2010-03-30 15:40:00,49.9,49.94,49.84,49.87,189100.0,39.1198,39.1512,39.0728,39.0963,189100.0
2010-03-30 15:50:00,49.86,49.91,49.85,49.91,222700.0,39.0885,39.1277,39.0806,39.1277,222700.0
2010-03-31 09:30:00,49.63,49.84,49.58,49.83,130700.0,38.9082,39.0728,38.869,39.065,130700.0
2010-03-31 09:40:00,49.83,49.84,49.71,49.71,125800.0,39.065,39.0728,38.9709,38.9709,125800.0
2010-03-31 09:50:00,49.7,49.82,49.69,49.79,62200.0,38.963,39.0571,38.9552,39.0336,62200.0
2010-03-31 10:00:00,49.8,49.9,49.8,49.89,80300.0,39.0414,39.1198,39.0414,39.112,80300.0
2010-03-31 10:10:00,49.89,49.89,49.79,49.84,39300.0,39.112,39.112,39.0336,39.0728,39300.0
2010-03-31 10:20:00,49.84,50.0,49.83,49.93,63500.0,39.0728,39.1982,39.065,39.1434,63500.0
2010-03-31 10:30:00,49.93,49.99,49.9,49.96,117300.0,39.1434,39.1904,39.1198,39.1669,117300.0
2010-03-31 10:40:00,49.95,49.97,49.87,49.91,31200.0,39.159,39.1747,39.0963,39.1277,31200.0
2010-03-31 10:50:00,49.92,49.94,49.88,49.93,25400.0,39.1355,39.1512,39.1042,39.1434,25400.0
2010-03-31 11:00:00,49.93,49.95,49.87,49.9,29000.0,39.1434,39.159,39.0963,39.1198,29000.0
2010-03-31 11:10:00,49.89,49.92,49.88,49.89,29000.0,39.112,39.1355,39.1042,39.112,29000.0
2010-03-31 11:20:00,49.88,49.96,49.87,49.93,44600.0,39.1042,39.1669,39.0963,39.1434,44600.0
2010-03-31 11:30:00,49.93,50.02,49.93,50.01,30300.0,39.1434,39.2139,39.1434,39.2061,30300.0
2010-03-31 11:40:00,50.01,50.07,50.01,50.06,65500.0,39.2061,39.2531,39.2061,39.2453,65500.0
2010-03-31 11:50:00,50.06,50.08,50.03,50.06,69600.0,39.2453,39.261,39.2218,39.2453,69600.0
2010-03-31 12:00:00,50.06,50.08,50.04,50.08,32700.0,39.2453,39.261,39.2296,39.261,32700.0
2010-03-31 12:10:00,50.07,50.11,50.06,50.1,92200.0,39.2531,39.2845,39.2453,39.2766,92200.0
2010-03-31 12:20:00,50.1,50.14,50.1,50.1,59800.0,39.2766,39.308,39.2766,39.2766,59800.0
2010-03-31 12:30:00,50.11,50.13,50.07,50.12,56300.0,39.2845,39.3002,39.2531,39.2923,56300.0
2010-03-31 12:40:00,50.12,50.12,50.05,50.07,60800.0,39.2923,39.2923,39.2374,39.2531,60800.0
2010-03-31 12:50:00,50.07,50.08,50.05,50.08,136800.0,39.2531,39.261,39.2374,39.261,136800.0
2010-03-31 13:00:00,50.08,50.09,50.06,50.07,38100.0,39.261,39.2688,39.2453,39.2531,38100.0
2010-03-31 13:10:00,50.07,50.1,50.07,50.1,28100.0,39.2531,39.2766,39.2531,39.2766,28100.0
2010-03-31 13:20:00,50.1,50.12,50.07,50.12,53900.0,39.2766,39.2923,39.2531,39.2923,53900.0
2010-03-31 13:30:00,50.13,50.15,50.13,50.15,56700.0,39.3002,39.3158,39.3002,39.3158,56700.0
2010-03-31 13:40:00,50.15,50.16,50.13,50.16,62000.0,39.3158,39.3237,39.3002,39.3237,62000.0
2010-03-31 13:50:00,50.16,50.18,50.16,50.16,41700.0,39.3237,39.3394,39.3237,39.3237,41700.0
2010-03-31 14:00:00,50.17,50.18,50.15,50.18,32400.0,39.3315,39.3394,39.3158,39.3394,32400.0
2010-03-31 14:10:00,50.18,50.2,50.16,50.16,78000.0,39.3394,39.355,39.3237,39.3237,78000.0
2010-03-31 14:20:00,50.16,50.17,50.16,50.17,51500.0,39.3237,39.3315,39.3237,39.3315,51500.0
2010-03-31 14:30:00,50.16,50.19,50.15,50.15,56200.0,39.3237,39.3472,39.3158,39.3158,56200.0
2010-03-31 14:40:00,50.15,50.16,50.01,50.01,77600.0,39.3158,39.3237,39.2061,39.2061,77600.0
2010-03-31 14:50:00,50.01,50.02,49.98,50.01,38900.0,39.2061,39.2139,39.1826,39.2061,38900.0
2010-03-31 15:00:00,50.01,50.02,49.96,49.98,53200.0,39.2061,39.2139,39.1669,39.1826,53200.0
2010-03-31 15:10:00,49.98,50.0,49.9,49.92,66200.0,39.1826,39.1982,39.1198,39.1355,66200.0
2010-03-31 15:20:00,49.92,49.98,49.89,49.98,58300.0,39.1355,39.1826,39.112,39.1826,58300.0
2010-03-31 15:30:00,49.99,50.0,49.93,49.95,88700.0,39.1904,39.1982,39.1434,39.159,88700.0
2010-03-31 15:40:00,49.95,50.0,49.86,49.86,82000.0,39.159,39.1982,39.0885,39.0885,82000.0
2010-03-31 15:50:00,49.87,50.01,49.85,49.98,223000.0,39.0963,39.2061,39.0806,39.1826,223000.0
2010-04-01 09:30:00,51.12,51.6,51.06,51.46,488500.0,40.0763,40.4526,40.0292,40.3428,488500.0
2010-04-01 09:40:00,51.45,51.51,51.43,51.47,874700.0,40.335,40.382,40.3193,40.3507,874700.0
2010-04-01 09:50:00,51.45,51.47,51.34,51.42,289400.0,40.335,40.3507,40.2488,40.3115,289400.0
2010-04-01 10:00:00,51.43,51.49,51.38,51.46,776500.0,40.3193,40.3663,40.2801,40.3428,776500.0
2010-04-01 10:10:00,51.47,51.54,51.44,51.48,104900.0,40.3507,40.4055,40.3271,40.3585,104900.0
2010-04-01 10:20:00,51.48,51.49,51.44,51.47,157200.0,40.3585,40.3663,40.3271,40.3507,157200.0
2010-04-01 10:30:00,51.48,51.54,51.46,51.53,49400.0,40.3585,40.4055,40.3428,40.3977,49400.0
2010-04-01 10:40:00,51.54,51.57,51.44,51.46,105700.0,40.4055,40.4291,40.3271,40.3428,105700.0
2010-04-01 10:50:00,51.46,51.52,51.43,51.44,139800.0,40.3428,40.3899,40.3193,40.3271,139800.0
2010-04-01 11:00:00,51.44,51.58,51.44,51.5,106300.0,40.3271,40.4369,40.3271,40.3742,106300.0
2010-04-01 11:10:00,51.5,51.51,51.4,51.42,181500.0,40.3742,40.382,40.2958,40.3115,181500.0
2010-04-01 11:20:00,51.42,51.5,51.39,51.5,76300.0,40.3115,40.3742,40.288,40.3742,76300.0
2010-04-01 11:30:00,51.5,51.56,51.49,51.54,68500.0,40.3742,40.4212,40.3663,40.4055,68500.0
2010-04-01 11:40:00,51.53,51.55,51.49,51.49,86500.0,40.3977,40.4134,40.3663,40.3663,86500.0
2010-04-01 11:50:00,51.5,51.55,51.49,51.51,55700.0,40.3742,40.4134,40.3663,40.382,55700.0
2010-04-01 12:00:00,51.51,51.55,51.44,51.55,179100.0,40.382,40.4134,40.3271,40.4134,179100.0
2010-04-01 12:10:00,51.55,51.57,51.52,51.56,68900.0,40.4134,40.4291,40.3899,40.4212,68900.0
2010-04-01 12:20:00,51.56,51.58,51.53,51.54,39300.0,40.4212,40.4369,40.3977,40.4055,39300.0
2010-04-01 12:30:00,51.54,51.59,51.54,51.56,75000.0,40.4055,40.4447,40.4055,40.4212,75000.0
2010-04-01 12:40:00,51.56,51.57,51.52,51.57,66300.0,40.4212,40.4291,40.3899,40.4291,66300.0
2010-04-01 12:50:00,51.59,51.63,51.57,51.59,77300.0,40.4447,40.4761,40.4291,40.4447,77300.0
2010-04-01 13:00:00,51.6,51.65,51.59,51.65,70100.0,40.4526,40.4918,40.4447,40.4918,70100.0
2010-04-01 13:10:00,51.65,51.66,51.55,51.57,140700.0,40.4918,40.4996,40.4134,40.4291,140700.0
2010-04-01 13:20:00,51.57,51.68,51.56,51.68,99700.0,40.4291,40.5153,40.4212,40.5153,99700.0
2010-04-01 13:30:00,51.68,51.68,51.58,51.6,149100.0,40.5153,40.5153,40.4369,40.4526,149100.0
2010-04-01 13:40:00,51.6,51.61,51.49,51.52,106200.0,40.4526,40.4604,40.3663,40.3899,106200.0
2010-04-01 13:50:00,51.53,51.53,51.45,51.47,102100.0,40.3977,40.3977,40.335,40.3507,102100.0
2010-04-01 14:00:00,51.47,51.5,51.4,51.5,118300.0,40.3507,40.3742,40.2958,40.3742,118300.0
2010-04-01 14:10:00,51.5,51.58,51.49,51.56,102900.0,40.3742,40.4369,40.3663,40.4212,102900.0
2010-04-01 14:20:00,51.56,51.56,51.49,51.49,97800.0,40.4212,40.4212,40.3663,40.3663,97800.0
2010-04-01 14:30:00,51.49,51.5,51.39,51.41,122800.0,40.3663,40.3742,40.288,40.3036,122800.0
2010-04-01 14:40:00,51.4,51.44,51.35,51.42,156600.0,40.2958,40.3271,40.2566,40.3115,156600.0
2010-04-01 14:50:00,51.42,51.51,51.42,51.46,123100.0,40.3115,40.382,40.3115,40.3428,123100.0
2010-04-01 15:00:00,51.45,51.51,51.45,51.48,73400.0,40.335,40.382,40.335,40.3585,73400.0
2010-04-01 15:10:00,51.48,51.48,51.45,51.46,124100.0,40.3585,40.3585,40.335,40.3428,124100.0
2010-04-01 15:20:00,51.46,51.56,51.45,51.53,115400.0,40.3428,40.4212,40.335,40.3977,115400.0
2010-04-01 15:30:00,51.53,51.55,51.47,51.5,226200.0,40.3977,40.4134,40.3507,40.3742,226200.0
2010-04-01 15:40:00,51.51,51.63,51.51,51.6,227000.0,40.382,40.4761,40.382,40.4526,227000.0
2010-04-01 15:50:00,51.6,51.65,51.53,51.63,440500.0,40.4526,40.4918,40.3977,40.4761,440500.0
2010-04-05 09:30:00,52.13,52.13,51.8,51.85,215700.0,40.8681,40.8681,40.6094,40.6486,215700.0
2010-04-05 09:40:00,51.83,52.05,51.82,52.05,118500.0,40.6329,40.8054,40.6251,40.8054,118500.0
2010-04-05 09:50:00,52.05,52.09,52.04,52.08,51900.0,40.8054,40.8367,40.7975,40.8289,51900.0
2010-04-05 10:00:00,52.09,52.12,52.05,52.1,166800.0,40.8367,40.8602,40.8054,40.8446,166800.0
2010-04-05 10:10:00,52.09,52.19,52.09,52.19,83300.0,40.8367,40.9151,40.8367,40.9151,83300.0
2010-04-05 10:20:00,52.19,52.23,52.16,52.17,60800.0,40.9151,40.9465,40.8916,40.8994,60800.0
2010-04-05 10:30:00,52.17,52.2,52.14,52.18,80700.0,40.8994,40.923,40.8759,40.9073,80700.0
2010-04-05 10:40:00,52.17,52.24,52.16,52.23,109600.0,40.8994,40.9543,40.8916,40.9465,109600.0
2010-04-05 10:50:00,52.22,52.25,52.22,52.25,46200.0,40.9386,40.9622,40.9386,40.9622,46200.0
2010-04-05 11:00:00,52.25,52.25,52.2,52.23,50100.0,40.9622,40.9622,40.923,40.9465,50100.0
2010-04-05 11:10:00,52.23,52.25,52.21,52.21,45200.0,40.9465,40.9622,40.9308,40.9308,45200.0
2010-04-05 11:20:00,52.2,52.25,52.18,52.25,100200.0,40.923,40.9622,40.9073,40.9622,100200.0
2010-04-05 11:30:00,52.24,52.24,52.18,52.18,96800.0,40.9543,40.9543,40.9073,40.9073,96800.0
2010-04-05 11:40:00,52.19,52.21,52.18,52.21,17600.0,40.9151,40.9308,40.9073,40.9308,17600.0
2010-04-05 11:50:00,52.21,52.25,52.21,52.23,33800.0,40.9308,40.9622,40.9308,40.9465,33800.0
2010-04-05 12:00:00,52.23,52.24,52.2,52.21,29800.0,40.9465,40.9543,40.923,40.9308,29800.0
2010-04-05 12:10:00,52.21,52.22,52.2,52.22,39500.0,40.9308,40.9386,40.923,40.9386,39500.0
2010-04-05 12:20:00,52.22,52.25,52.21,52.23,14200.0,40.9386,40.9622,40.9308,40.9465,14200.0
2010-04-05 12:30:00,52.23,52.28,52.21,52.21,78400.0,40.9465,40.9857,40.9308,40.9308,78400.0
2010-04-05 12:40:00,52.21,52.26,52.21,52.24,58500.0,40.9308,40.97,40.9308,40.9543,58500.0
2010-04-05 12:50:00,52.25,52.26,52.23,52.26,123100.0,40.9622,40.97,40.9465,40.97,123100.0
2010-04-05 13:00:00,52.26,52.28,52.17,52.17,69100.0,40.97,40.9857,40.8994,40.8994,69100.0
2010-04-05 13:10:00,52.17,52.22,52.17,52.22,23000.0,40.8994,40.9386,40.8994,40.9386,23000.0
2010-04-05 13:20:00,52.22,52.23,52.2,52.22,30200.0,40.9386,40.9465,40.923,40.9386,30200.0
2010-04-05 13:30:00,52.22,52.24,52.15,52.15,40800.0,40.9386,40.9543,40.8838,40.8838,40800.0
2010-04-05 13:40:00,52.14,52.2,52.14,52.16,40900.0,40.8759,40.923,40.8759,40.8916,40900.0
2010-04-05 13:50:00,52.16,52.19,52.16,52.17,36000.0,40.8916,40.9151,40.8916,40.8994,36000.0
2010-04-05 14:00:00,52.16,52.23,52.16,52.21,52000.0,40.8916,40.9465,40.8916,40.9308,52000.0
2010-04-05 14:10:00,52.22,52.22,52.16,52.17,24000.0,40.9386,40.9386,40.8916,40.8994,24000.0
2010-04-05 14:20:00,52.18,52.18,52.16,52.17,34500.0,40.9073,40.9073,40.8916,40.8994,34500.0
2010-04-05 14:30:00,52.18,52.18,52.17,52.18,20600.0,40.9073,40.9073,40.8994,40.9073,20600.0
2010-04-05 14:40:00,52.18,52.23,52.17,52.22,47800.0,40.9073,40.9465,40.8994,40.9386,47800.0
2010-04-05 14:50:00,52.22,52.22,52.14,52.15,37900.0,40.9386,40.9386,40.8759,40.8838,37900.0
2010-04-05 15:00:00,52.14,52.22,52.14,52.19,43500.0,40.8759,40.9386,40.8759,40.9151,43500.0
2010-04-05 15:10:00,52.19,52.23,52.19,52.2,45000.0,40.9151,40.9465,40.9151,40.923,45000.0
2010-04-05 15:20:00,52.2,52.22,52.2,52.2,54500.0,40.923,40.9386,40.923,40.923,54500.0
2010-04-05 15:30:00,52.2,52.21,52.16,52.16,91100.0,40.923,40.9308,40.8916,40.8916,91100.0
2010-04-05 15:40:00,52.16,52.22,52.13,52.19,124200.0,40.8916,40.9386,40.8681,40.9151,124200.0
2010-04-05 15:50:00,52.19,52.26,52.06,52.13,325100.0,40.9151,40.97,40.8132,40.8681,325100.0
2010-04-06 09:30:00,51.75,52.05,51.75,52.0,196600.0,40.5702,40.8054,40.5702,40.7662,196600.0
2010-04-06 09:40:00,52.01,52.01,51.93,52.0,77000.0,40.774,40.774,40.7113,40.7662,77000.0
2010-04-06 09:50:00,52.01,52.02,51.98,52.0,169500.0,40.774,40.7818,40.7505,40.7662,169500.0
2010-04-06 10:00:00,51.99,52.07,51.94,52.0,188000.0,40.7583,40.821,40.7191,40.7662,188000.0
2010-04-06 10:10:00,51.99,52.05,51.99,52.03,83300.0,40.7583,40.8054,40.7583,40.7897,83300.0
2010-04-06 10:20:00,52.03,52.05,51.97,52.05,133600.0,40.7897,40.8054,40.7426,40.8054,133600.0
2010-04-06 10:30:00,52.04,52.05,52.0,52.0,62800.0,40.7975,40.8054,40.7662,40.7662,62800.0
2010-04-06 10:40:00,52.01,52.02,51.99,52.0,70700.0,40.774,40.7818,40.7583,40.7662,70700.0
2010-04-06 10:50:00,52.0,52.06,51.97,52.06,75600.0,40.7662,40.8132,40.7426,40.8132,75600.0
2010-04-06 11:00:00,52.06,52.08,52.04,52.08,36500.0,40.8132,40.8289,40.7975,40.8289,36500.0
2010-04-06 11:10:00,52.08,52.13,52.06,52.11,90500.0,40.8289,40.8681,40.8132,40.8524,90500.0
2010-04-06 11:20:00,52.11,52.16,52.09,52.14,65800.0,40.8524,40.8916,40.8367,40.8759,65800.0
2010-04-06 11:30:00,52.14,52.17,52.13,52.14,55100.0,40.8759,40.8994,40.8681,40.8759,55100.0
2010-04-06 11:40:00,52.15,52.17,52.13,52.17,80800.0,40.8838,40.8994,40.8681,40.8994,80800.0
2010-04-06 11:50:00,52.16,52.17,52.12,52.14,16700.0,40.8916,40.8994,40.8602,40.8759,16700.0
2010-04-06 12:00:00,52.14,52.15,52.13,52.14,25800.0,40.8759,40.8838,40.8681,40.8759,25800.0
2010-04-06 12:10:00,52.15,52.15,52.12,52.13,25000.0,40.8838,40.8838,40.8602,40.8681,25000.0
2010-04-06 12:20:00,52.14,52.14,52.13,52.14,4700.0,40.8759,40.8759,40.8681,40.8759,4700.0
2010-04-06 12:30:00,52.13,52.14,52.1,52.11,24100.0,40.8681,40.8759,40.8446,40.8524,24100.0
2010-04-06 12:40:00,52.1,52.15,52.1,52.15,29400.0,40.8446,40.8838,40.8446,40.8838,29400.0
2010-04-06 12:50:00,52.14,52.15,52.13,52.15,14700.0,40.8759,40.8838,40.8681,40.8838,14700.0
2010-04-06 13:00:00,52.15,52.19,52.15,52.17,51700.0,40.8838,40.9151,40.8838,40.8994,51700.0
2010-04-06 13:10:00,52.17,52.17,52.16,52.17,12600.0,40.8994,40.8994,40.8916,40.8994,12600.0
2010-04-06 13:20:00,52.17,52.17,52.16,52.16,19700.0,40.8994,40.8994,40.8916,40.8916,19700.0
2010-04-06 13:30:00,52.16,52.17,52.08,52.09,57600.0,40.8916,40.8994,40.8289,40.8367,57600.0
2010-04-06 13:40:00,52.08,52.1,52.04,52.05,109100.0,40.8289,40.8446,40.7975,40.8054,109100.0
2010-04-06 13:50:00,52.05,52.05,51.96,52.0,112600.0,40.8054,40.8054,40.7348,40.7662,112600.0
2010-04-06 14:00:00,52.01,52.1,52.01,52.1,19000.0,40.774,40.8446,40.774,40.8446,19000.0
2010-04-06 14:10:00,52.1,52.2,52.1,52.2,39500.0,40.8446,40.923,40.8446,40.923,39500.0
2010-04-06 14:20:00,52.2,52.22,52.16,52.2,71400.0,40.923,40.9386,40.8916,40.923,71400.0
2010-04-06 14:30:00,52.2,52.22,52.17,52.19,78600.0,40.923,40.9386,40.8994,40.9151,78600.0
2010-04-06 14:40:00,52.19,52.2,52.14,52.15,31000.0,40.9151,40.923,40.8759,40.8838,31000.0
2010-04-06 14:50:00,52.16,52.22,52.16,52.22,44800.0,40.8916,40.9386,40.8916,40.9386,44800.0
2010-04-06 15:00:00,52.22,52.24,52.21,52.21,35100.0,40.9386,40.9543,40.9308,40.9308,35100.0
2010-04-06 15:10:00,52.22,52.22,52.18,52.18,32200.0,40.9386,40.9386,40.9073,40.9073,32200.0
2010-04-06 15:20:00,52.18,52.19,52.12,52.13,44700.0,40.9073,40.9151,40.8602,40.8681,44700.0
2010-04-06 15:30:00,52.13,52.18,52.12,52.16,50600.0,40.8681,40.9073,40.8602,40.8916,50600.0
2010-04-06 15:40:00,52.15,52.17,52.13,52.17,98600.0,40.8838,40.8994,40.8681,40.8994,98600.0
2010-04-06 15:50:00,52.17,52.2,52.14,52.15,252200.0,40.8994,40.923,40.8759,40.8838,252200.0
2010-04-07 09:30:00,51.9,51.9,51.68,51.77,196400.0,40.6878,40.6878,40.5153,40.5859,196400.0
2010-04-07 09:40:00,51.77,51.85,51.74,51.74,173000.0,40.5859,40.6486,40.5623,40.5623,173000.0
2010-04-07 09:50:00,51.73,51.79,51.73,51.75,130500.0,40.5545,40.6015,40.5545,40.5702,130500.0
2010-04-07 10:00:00,51.75,51.76,51.71,51.76,84800.0,40.5702,40.578,40.5388,40.578,84800.0
2010-04-07 10:10:00,51.77,51.82,51.77,51.78,107900.0,40.5859,40.6251,40.5859,40.5937,107900.0
2010-04-07 10:20:00,51.78,51.8,51.75,51.79,40900.0,40.5937,40.6094,40.5702,40.6015,40900.0
2010-04-07 10:30:00,51.79,51.79,51.73,51.73,77200.0,40.6015,40.6015,40.5545,40.5545,77200.0
2010-04-07 10:40:00,51.73,51.74,51.54,51.54,249500.0,40.5545,40.5623,40.4055,40.4055,249500.0
2010-04-07 10:50:00,51.54,51.61,51.53,51.6,155700.0,40.4055,40.4604,40.3977,40.4526,155700.0
2010-04-07 11:00:00,51.6,51.68,51.59,51.68,96700.0,40.4526,40.5153,40.4447,40.5153,96700.0
2010-04-07 11:10:00,51.68,51.75,51.67,51.75,47300.0,40.5153,40.5702,40.5075,40.5702,47300.0
2010-04-07 11:20:00,51.74,51.75,51.71,51.74,52400.0,40.5623,40.5702,40.5388,40.5623,52400.0
2010-04-07 11:30:00,51.74,51.74,51.69,51.7,38800.0,40.5623,40.5623,40.5231,40.531,38800.0
2010-04-07 11:40:00,51.69,51.72,51.69,51.72,30400.0,40.5231,40.5467,40.5231,40.5467,30400.0
2010-04-07 11:50:00,51.72,51.76,51.71,51.76,26100.0,40.5467,40.578,40.5388,40.578,26100.0
2010-04-07 12:00:00,51.76,51.77,51.74,51.75,30800.0,40.578,40.5859,40.5623,40.5702,30800.0
2010-04-07 12:10:00,51.76,51.76,51.72,51.72,15400.0,40.578,40.578,40.5467,40.5467,15400.0
2010-04-07 12:20:00,51.72,51.76,51.72,51.73,35000.0,40.5467,40.578,40.5467,40.5545,35000.0
2010-04-07 12:30:00,51.73,51.74,51.7,51.72,22800.0,40.5545,40.5623,40.531,40.5467,22800.0
2010-04-07 12:40:00,51.73,51.77,51.72,51.73,24600.0,40.5545,40.5859,40.5467,40.5545,24600.0
2010-04-07 12:50:00,51.73,51.74,51.71,51.71,26500.0,40.5545,40.5623,40.5388,40.5388,26500.0
2010-04-07 13:00:00,51.74,51.83,51.74,51.81,34800.0,40.5623,40.6329,40.5623,40.6172,34800.0
2010-04-07 13:10:00,51.8,51.86,51.78,51.79,46500.0,40.6094,40.6564,40.5937,40.6015,46500.0
2010-04-07 13:20:00,51.78,51.86,51.78,51.84,22200.0,40.5937,40.6564,40.5937,40.6407,22200.0
2010-04-07 13:30:00,51.84,51.87,51.75,51.83,203700.0,40.6407,40.6643,40.5702,40.6329,203700.0
2010-04-07 13:40:00,51.84,51.86,51.72,51.74,44900.0,40.6407,40.6564,40.5467,40.5623,44900.0
2010-04-07 13:50:00,51.74,51.81,51.74,51.8,31200.0,40.5623,40.6172,40.5623,40.6094,31200.0
2010-04-07 14:00:00,51.79,51.79,51.75,51.79,23500.0,40.6015,40.6015,40.5702,40.6015,23500.0
2010-04-07 14:10:00,51.79,51.79,51.7,51.71,28300.0,40.6015,40.6015,40.531,40.5388,28300.0
2010-04-07 14:20:00,51.7,51.71,51.64,51.66,42600.0,40.531,40.5388,40.4839,40.4996,42600.0
2010-04-07 14:30:00,51.65,51.68,51.6,51.65,110400.0,40.4918,40.5153,40.4526,40.4918,110400.0
2010-04-07 14:40:00,51.66,51.7,51.61,51.64,64400.0,40.4996,40.531,40.4604,40.4839,64400.0
2010-04-07 14:50:00,51.65,51.69,51.6,51.63,95700.0,40.4918,40.5231,40.4526,40.4761,95700.0
2010-04-07 15:00:00,51.63,51.63,51.44,51.44,272700.0,40.4761,40.4761,40.3271,40.3271,272700.0
2010-04-07 15:10:00,51.44,51.45,51.35,51.45,175900.0,40.3271,40.335,40.2566,40.335,175900.0
2010-04-07 15:20:00,51.44,51.52,51.42,51.51,99900.0,40.3271,40.3899,40.3115,40.382,99900.0
2010-04-07 15:30:00,51.51,51.52,51.46,51.47,262700.0,40.382,40.3899,40.3428,40.3507,262700.0
2010-04-07 15:40:00,51.47,51.6,51.47,51.57,267000.0,40.3507,40.4526,40.3507,40.4291,267000.0
2010-04-07 15:50:00,51.58,51.61,51.54,51.59,432500.0,40.4369,40.4604,40.4055,40.4447,432500.0
2010-04-08 09:30:00,51.71,51.79,51.65,51.65,125100.0,40.5388,40.6015,40.4918,40.4918,125100.0
2010-04-08 09:40:00,51.64,51.67,51.52,51.65,171800.0,40.4839,40.5075,40.3899,40.4918,171800.0
2010-04-08 09:50:00,51.63,51.74,51.63,51.68,92400.0,40.4761,40.5623,40.4761,40.5153,92400.0
2010-04-08 10:00:00,51.69,51.75,51.65,51.65,72200.0,40.5231,40.5702,40.4918,40.4918,72200.0
2010-04-08 10:10:00,51.65,51.72,51.65,51.69,121600.0,40.4918,40.5467,40.4918,40.5231,121600.0
2010-04-08 10:20:00,51.69,51.78,51.67,51.75,121400.0,40.5231,40.5937,40.5075,40.5702,121400.0
2010-04-08 10:30:00,51.75,51.79,51.72,51.72,34600.0,40.5702,40.6015,40.5467,40.5467,34600.0
2010-04-08 10:40:00,51.72,51.8,51.72,51.8,36100.0,40.5467,40.6094,40.5467,40.6094,36100.0
2010-04-08 10:50:00,51.8,51.83,51.79,51.79,41000.0,40.6094,40.6329,40.6015,40.6015,41000.0
2010-04-08 11:00:00,51.79,51.89,51.78,51.86,35100.0,40.6015,40.6799,40.5937,40.6564,35100.0
2010-04-08 11:10:00,51.87,51.87,51.8,51.8,35900.0,40.6643,40.6643,40.6094,40.6094,35900.0
2010-04-08 11:20:00,51.8,51.85,51.8,51.82,13700.0,40.6094,40.6486,40.6094,40.6251,13700.0
2010-04-08 11:30:00,51.82,51.87,51.81,51.86,40800.0,40.6251,40.6643,40.6172,40.6564,40800.0
2010-04-08 11:40:00,51.86,51.93,51.85,51.93,29200.0,40.6564,40.7113,40.6486,40.7113,29200.0
2010-04-08 11:50:00,51.92,51.97,51.91,51.93,56000.0,40.7035,40.7426,40.6956,40.7113,56000.0
2010-04-08 12:00:00,51.93,51.94,51.87,51.92,53200.0,40.7113,40.7191,40.6643,40.7035,53200.0
2010-04-08 12:10:00,51.93,51.98,51.93,51.96,15600.0,40.7113,40.7505,40.7113,40.7348,15600.0
2010-04-08 12:20:00,51.96,52.08,51.96,52.06,205000.0,40.7348,40.8289,40.7348,40.8132,205000.0
2010-04-08 12:30:00,52.06,52.1,52.02,52.02,173200.0,40.8132,40.8446,40.7818,40.7818,173200.0
2010-04-08 12:40:00,52.02,52.03,52.0,52.0,30200.0,40.7818,40.7897,40.7662,40.7662,30200.0
2010-04-08 12:50:00,52.01,52.01,51.97,52.01,63400.0,40.774,40.774,40.7426,40.774,63400.0
2010-04-08 13:00:00,52.02,52.05,52.01,52.03,77900.0,40.7818,40.8054,40.774,40.7897,77900.0
2010-04-08 13:10:00,52.03,52.04,52.01,52.03,17900.0,40.7897,40.7975,40.774,40.7897,17900.0
2010-04-08 13:20:00,52.03,52.04,52.03,52.03,9800.0,40.7897,40.7975,40.7897,40.7897,9800.0
2010-04-08 13:30:00,52.03,52.06,52.02,52.05,19100.0,40.7897,40.8132,40.7818,40.8054,19100.0
2010-04-08 13:40:00,52.05,52.08,52.03,52.07,19100.0,40.8054,40.8289,40.7897,40.821,19100.0
2010-04-08 13:50:00,52.06,52.09,52.0,52.02,15600.0,40.8132,40.8367,40.7662,40.7818,15600.0
2010-04-08 14:00:00,52.02,52.05,52.01,52.03,6200.0,40.7818,40.8054,40.774,40.7897,6200.0
2010-04-08 14:10:00,52.02,52.08,52.02,52.08,9600.0,40.7818,40.8289,40.7818,40.8289,9600.0
2010-04-08 14:20:00,52.08,52.1,52.06,52.09,26600.0,40.8289,40.8446,40.8132,40.8367,26600.0
2010-04-08 14:30:00,52.09,52.1,52.06,52.06,8400.0,40.8367,40.8446,40.8132,40.8132,8400.0
2010-04-08 14:40:00,52.06,52.17,52.06,52.17,37700.0,40.8132,40.8994,40.8132,40.8994,37700.0
2010-04-08 14:50:00,52.18,52.2,52.15,52.18,45800.0,40.9073,40.923,40.8838,40.9073,45800.0
2010-04-08 15:00:00,52.18,52.19,52.1,52.11,25500.0,40.9073,40.9151,40.8446,40.8524,25500.0
2010-04-08 15:10:00,52.11,52.12,52.08,52.12,35300.0,40.8524,40.8602,40.8289,40.8602,35300.0
2010-04-08 15:20:00,52.12,52.14,52.12,52.14,15400.0,40.8602,40.8759,40.8602,40.8759,15400.0
2010-04-08 15:30:00,52.13,52.2,52.13,52.19,39200.0,40.8681,40.923,40.8681,40.9151,39200.0
2010-04-08 15:40:00,52.2,52.2,52.15,52.19,54400.0,40.923,40.923,40.8838,40.9151,54400.0
2010-04-08 15:50:00,52.19,52.19,52.04,52.08,196500.0,40.9151,40.9151,40.7975,40.8289,196500.0
2010-04-09 09:30:00,52.11,52.14,52.0,52.04,178500.0,40.8524,40.8759,40.7662,40.7975,178500.0
2010-04-09 09:40:00,52.04,52.06,51.9,51.92,112800.0,40.7975,40.8132,40.6878,40.7035,112800.0
2010-04-09 09:50:00,51.92,52.07,51.91,52.07,54800.0,40.7035,40.821,40.6956,40.821,54800.0
2010-04-09 10:00:00,52.07,52.13,52.06,52.08,53500.0,40.821,40.8681,40.8132,40.8289,53500.0
2010-04-09 10:10:00,52.08,52.08,52.03,52.04,44300.0,40.8289,40.8289,40.7897,40.7975,44300.0
2010-04-09 10:20:00,52.04,52.05,51.87,51.93,72100.0,40.7975,40.8054,40.6643,40.7113,72100.0
2010-04-09 10:30:00,51.92,52.01,51.9,51.97,110500.0,40.7035,40.774,40.6878,40.7426,110500.0
2010-04-09 10:40:00,51.98,52.05,51.97,52.02,63800.0,40.7505,40.8054,40.7426,40.7818,63800.0
2010-04-09 10:50:00,52.02,52.06,51.95,51.99,73800.0,40.7818,40.8132,40.727,40.7583,73800.0
2010-04-09 11:00:00,51.99,52.05,51.98,52.05,57300.0,40.7583,40.8054,40.7505,40.8054,57300.0
2010-04-09 11:10:00,52.06,52.12,52.04,52.11,78600.0,40.8132,40.8602,40.7975,40.8524,78600.0
2010-04-09 11:20:00,52.11,52.15,52.11,52.12,82500.0,40.8524,40.8838,40.8524,40.8602,82500.0
2010-04-09 11:30:00,52.12,52.14,52.08,52.11,75200.0,40.8602,40.8759,40.8289,40.8524,75200.0
2010-04-09 11:40:00,52.11,52.12,52.1,52.11,12000.0,40.8524,40.8602,40.8446,40.8524,12000.0
2010-04-09 11:50:00,52.11,52.12,52.09,52.11,14300.0,40.8524,40.8602,40.8367,40.8524,14300.0
2010-04-09 12:00:00,52.1,52.13,52.09,52.11,22900.0,40.8446,40.8681,40.8367,40.8524,22900.0
2010-04-09 12:10:00,52.11,52.11,52.08,52.1,7000.0,40.8524,40.8524,40.8289,40.8446,7000.0
2010-04-09 12:20:00,52.1,52.1,52.09,52.1,6000.0,40.8446,40.8446,40.8367,40.8446,6000.0
2010-04-09 12:30:00,52.1,52.11,52.09,52.09,16000.0,40.8446,40.8524,40.8367,40.8367,16000.0
2010-04-09 12:40:00,52.09,52.09,52.05,52.05,4100.0,40.8367,40.8367,40.8054,40.8054,4100.0
2010-04-09 12:50:00,52.06,52.06,52.02,52.02,11900.0,40.8132,40.8132,40.7818,40.7818,11900.0
2010-04-09 13:00:00,52.04,52.04,52.01,52.01,21700.0,40.7975,40.7975,40.774,40.774,21700.0
2010-04-09 13:10:00,52.01,52.04,52.01,52.03,28000.0,40.774,40.7975,40.774,40.7897,28000.0
2010-04-09 13:20:00,52.04,52.05,52.03,52.05,31600.0,40.7975,40.8054,40.7897,40.8054,31600.0
2010-04-09 13:30:00,52.04,52.05,52.03,52.05,11500.0,40.7975,40.8054,40.7897,40.8054,11500.0
2010-04-09 13:40:00,52.05,52.06,52.04,52.06,8000.0,40.8054,40.8132,40.7975,40.8132,8000.0
2010-04-09 13:50:00,52.06,52.07,52.01,52.04,37200.0,40.8132,40.821,40.774,40.7975,37200.0
2010-04-09 14:00:00,52.01,52.08,51.99,52.08,26600.0,40.774,40.8289,40.7583,40.8289,26600.0
2010-04-09 14:10:00,52.08,52.1,52.07,52.09,8500.0,40.8289,40.8446,40.821,40.8367,8500.0
2010-04-09 14:20:00,52.09,52.12,52.07,52.1,15600.0,40.8367,40.8602,40.821,40.8446,15600.0
2010-04-09 14:30:00,52.08,52.11,52.07,52.11,22300.0,40.8289,40.8524,40.821,40.8524,22300.0
2010-04-09 14:40:00,52.11,52.12,52.09,52.12,35300.0,40.8524,40.8602,40.8367,40.8602,35300.0
2010-04-09 14:50:00,52.12,52.12,52.02,52.02,149000.0,40.8602,40.8602,40.7818,40.7818,149000.0
2010-04-09 15:00:00,52.02,52.06,52.01,52.05,59000.0,40.7818,40.8132,40.774,40.8054,59000.0
2010-04-09 15:10:00,52.05,52.06,52.04,52.05,26300.0,40.8054,40.8132,40.7975,40.8054,26300.0
2010-04-09 15:20:00,52.04,52.13,52.02,52.12,57000.0,40.7975,40.8681,40.7818,40.8602,57000.0
2010-04-09 15:30:00,52.11,52.12,52.08,52.1,68700.0,40.8524,40.8602,40.8289,40.8446,68700.0
2010-04-09 15:40:00,52.1,52.12,52.07,52.1,121700.0,40.8446,40.8602,40.821,40.8446,121700.0
2010-04-09 15:50:00,52.1,52.11,52.05,52.07,432200.0,40.8446,40.8524,40.8054,40.821,432200.0
2010-04-12 09:30:00,51.45,51.47,51.26,51.4,359600.0,40.335,40.3507,40.186,40.2958,359600.0
2010-04-12 09:40:00,51.4,51.5,51.39,51.48,282000.0,40.2958,40.3742,40.288,40.3585,282000.0
2010-04-12 09:50:00,51.48,51.49,51.37,51.38,164700.0,40.3585,40.3663,40.2723,40.2801,164700.0
2010-04-12 10:00:00,51.38,51.46,51.37,51.37,278800.0,40.2801,40.3428,40.2723,40.2723,278800.0
2010-04-12 10:10:00,51.38,51.43,51.36,51.36,47900.0,40.2801,40.3193,40.2644,40.2644,47900.0
2010-04-12 10:20:00,51.37,51.45,51.37,51.45,64000.0,40.2723,40.335,40.2723,40.335,64000.0
2010-04-12 10:30:00,51.44,51.46,51.39,51.39,130300.0,40.3271,40.3428,40.288,40.288,130300.0
2010-04-12 10:40:00,51.4,51.45,51.39,51.45,109800.0,40.2958,40.335,40.288,40.335,109800.0
2010-04-12 10:50:00,51.45,51.46,51.41,51.45,70000.0,40.335,40.3428,40.3036,40.335,70000.0
2010-04-12 11:00:00,51.45,51.49,51.44,51.47,45900.0,40.335,40.3663,40.3271,40.3507,45900.0
2010-04-12 11:10:00,51.48,51.48,51.43,51.43,17800.0,40.3585,40.3585,40.3193,40.3193,17800.0
2010-04-12 11:20:00,51.43,51.43,51.38,51.41,51100.0,40.3193,40.3193,40.2801,40.3036,51100.0
2010-04-12 11:30:00,51.41,51.46,51.39,51.45,62900.0,40.3036,40.3428,40.288,40.335,62900.0
2010-04-12 11:40:00,51.45,51.47,51.41,51.42,35300.0,40.335,40.3507,40.3036,40.3115,35300.0
2010-04-12 11:50:00,51.43,51.47,51.41,51.46,41900.0,40.3193,40.3507,40.3036,40.3428,41900.0
2010-04-12 12:00:00,51.46,51.46,51.44,51.45,19700.0,40.3428,40.3428,40.3271,40.335,19700.0
2010-04-12 12:10:00,51.45,51.48,51.44,51.47,47000.0,40.335,40.3585,40.3271,40.3507,47000.0
2010-04-12 12:20:00,51.48,51.48,51.44,51.44,75300.0,40.3585,40.3585,40.3271,40.3271,75300.0
2010-04-12 12:30:00,51.45,51.45,51.44,51.44,11100.0,40.335,40.335,40.3271,40.3271,11100.0
2010-04-12 12:40:00,51.44,51.45,51.42,51.43,39700.0,40.3271,40.335,40.3115,40.3193,39700.0
2010-04-12 12:50:00,51.43,51.46,51.4,51.46,30300.0,40.3193,40.3428,40.2958,40.3428,30300.0
2010-04-12 13:00:00,51.46,51.48,51.46,51.46,51000.0,40.3428,40.3585,40.3428,40.3428,51000.0
2010-04-12 13:10:00,51.47,51.49,51.47,51.48,12300.0,40.3507,40.3663,40.3507,40.3585,12300.0
2010-04-12 13:20:00,51.49,51.5,51.46,51.49,14900.0,40.3663,40.3742,40.3428,40.3663,14900.0
2010-04-12 13:30:00,51.48,51.49,51.46,51.47,53100.0,40.3585,40.3663,40.3428,40.3507,53100.0
2010-04-12 13:40:00,51.46,51.47,51.41,51.45,45900.0,40.3428,40.3507,40.3036,40.335,45900.0
2010-04-12 13:50:00,51.45,51.47,51.38,51.38,30400.0,40.335,40.3507,40.2801,40.2801,30400.0
2010-04-12 14:00:00,51.38,51.46,51.37,51.46,94100.0,40.2801,40.3428,40.2723,40.3428,94100.0
2010-04-12 14:10:00,51.46,51.49,51.43,51.43,104100.0,40.3428,40.3663,40.3193,40.3193,104100.0
2010-04-12 14:20:00,51.43,51.49,51.43,51.48,17600.0,40.3193,40.3663,40.3193,40.3585,17600.0
2010-04-12 14:30:00,51.48,51.5,51.46,51.47,20700.0,40.3585,40.3742,40.3428,40.3507,20700.0
2010-04-12 14:40:00,51.46,51.46,51.41,51.43,29700.0,40.3428,40.3428,40.3036,40.3193,29700.0
2010-04-12 14:50:00,51.43,51.47,51.43,51.45,36200.0,40.3193,40.3507,40.3193,40.335,36200.0
2010-04-12 15:00:00,51.45,51.48,51.42,51.46,32900.0,40.335,40.3585,40.3115,40.3428,32900.0
2010-04-12 15:10:00,51.45,51.47,51.42,51.47,40000.0,40.335,40.3507,40.3115,40.3507,40000.0
2010-04-12 15:20:00,51.46,51.49,51.43,51.46,85600.0,40.3428,40.3663,40.3193,40.3428,85600.0
2010-04-12 15:30:00,51.47,51.5,51.45,51.47,152900.0,40.3507,40.3742,40.335,40.3507,152900.0
2010-04-12 15:40:00,51.46,51.46,51.3,51.36,203400.0,40.3428,40.3428,40.2174,40.2644,203400.0
2010-04-12 15:50:00,51.35,51.43,51.33,51.39,221200.0,40.2566,40.3193,40.2409,40.288,221200.0
2010-04-13 09:30:00,51.12,51.38,51.09,51.3,188800.0,40.0763,40.2801,40.0528,40.2174,188800.0
2010-04-13 09:40:00,51.31,51.41,51.27,51.41,223600.0,40.2252,40.3036,40.1939,40.3036,223600.0
2010-04-13 09:50:00,51.4,51.48,51.36,51.36,175100.0,40.2958,40.3585,40.2644,40.2644,175100.0
2010-04-13 10:00:00,51.35,51.39,51.31,51.36,165300.0,40.2566,40.288,40.2252,40.2644,165300.0
2010-04-13 10:10:00,51.36,51.42,51.35,51.36,156400.0,40.2644,40.3115,40.2566,40.2644,156400.0
2010-04-13 10:20:00,51.36,51.37,51.22,51.25,203500.0,40.2644,40.2723,40.1547,40.1782,203500.0
2010-04-13 10:30:00,51.25,51.25,51.05,51.08,176400.0,40.1782,40.1782,40.0214,40.0449,176400.0
2010-04-13 10:40:00,51.08,51.18,51.07,51.17,71300.0,40.0449,40.1233,40.0371,40.1155,71300.0
2010-04-13 10:50:00,51.17,51.19,51.15,51.15,54600.0,40.1155,40.1312,40.0998,40.0998,54600.0
2010-04-13 11:00:00,51.16,51.18,51.14,51.15,27100.0,40.1076,40.1233,40.092,40.0998,27100.0
2010-04-13 11:10:00,51.15,51.18,51.12,51.18,71000.0,40.0998,40.1233,40.0763,40.1233,71000.0
2010-04-13 11:20:00,51.18,51.23,51.18,51.22,24600.0,40.1233,40.1625,40.1233,40.1547,24600.0
2010-04-13 11:30:00,51.23,51.24,51.19,51.21,78800.0,40.1625,40.1704,40.1312,40.1468,78800.0
2010-04-13 11:40:00,51.21,51.21,51.18,51.19,64600.0,40.1468,40.1468,40.1233,40.1312,64600.0
2010-04-13 11:50:00,51.19,51.19,51.16,51.19,11300.0,40.1312,40.1312,40.1076,40.1312,11300.0
2010-04-13 12:00:00,51.18,51.19,51.17,51.18,8900.0,40.1233,40.1312,40.1155,40.1233,8900.0
2010-04-13 12:10:00,51.19,51.28,51.19,51.28,17400.0,40.1312,40.2017,40.1312,40.2017,17400.0
2010-04-13 12:20:00,51.29,51.3,51.26,51.28,40100.0,40.2096,40.2174,40.186,40.2017,40100.0
2010-04-13 12:30:00,51.28,51.28,51.21,51.22,33100.0,40.2017,40.2017,40.1468,40.1547,33100.0
2010-04-13 12:40:00,51.22,51.23,51.19,51.2,34500.0,40.1547,40.1625,40.1312,40.139,34500.0
2010-04-13 12:50:00,51.19,51.26,51.19,51.25,17100.0,40.1312,40.186,40.1312,40.1782,17100.0
2010-04-13 13:00:00,51.26,51.27,51.25,51.27,7700.0,40.186,40.1939,40.1782,40.1939,7700.0
2010-04-13 13:10:00,51.27,51.29,51.22,51.22,32200.0,40.1939,40.2096,40.1547,40.1547,32200.0
2010-04-13 13:20:00,51.22,51.23,51.21,51.22,9700.0,40.1547,40.1625,40.1468,40.1547,9700.0
2010-04-13 13:30:00,51.22,51.26,51.22,51.26,15300.0,40.1547,40.186,40.1547,40.186,15300.0
2010-04-13 13:40:00,51.27,51.31,51.27,51.29,15700.0,40.1939,40.2252,40.1939,40.2096,15700.0
2010-04-13 13:50:00,51.3,51.32,51.29,51.31,9000.0,40.2174,40.2331,40.2096,40.2252,9000.0
2010-04-13 14:00:00,51.32,51.32,51.26,51.26,41400.0,40.2331,40.2331,40.186,40.186,41400.0
2010-04-13 14:10:00,51.25,51.31,51.25,51.31,32000.0,40.1782,40.2252,40.1782,40.2252,32000.0
2010-04-13 14:20:00,51.31,51.31,51.26,51.26,16300.0,40.2252,40.2252,40.186,40.186,16300.0
2010-04-13 14:30:00,51.26,51.29,51.23,51.23,60800.0,40.186,40.2096,40.1625,40.1625,60800.0
2010-04-13 14:40:00,51.23,51.26,51.22,51.24,80800.0,40.1625,40.186,40.1547,40.1704,80800.0
2010-04-13 14:50:00,51.24,51.28,51.21,51.21,20800.0,40.1704,40.2017,40.1468,40.1468,20800.0
2010-04-13 15:00:00,51.21,51.26,51.21,51.23,13500.0,40.1468,40.186,40.1468,40.1625,13500.0
2010-04-13 15:10:00,51.24,51.35,51.23,51.35,35000.0,40.1704,40.2566,40.1625,40.2566,35000.0
2010-04-13 15:20:00,51.35,51.37,51.31,51.35,63700.0,40.2566,40.2723,40.2252,40.2566,63700.0
2010-04-13 15:30:00,51.35,51.37,51.26,51.29,101000.0,40.2566,40.2723,40.186,40.2096,101000.0
2010-04-13 15:40:00,51.29,51.32,51.25,51.29,126700.0,40.2096,40.2331,40.1782,40.2096,126700.0
2010-04-13 15:50:00,51.29,51.34,51.26,51.32,403400.0,40.2096,40.2488,40.186,40.2331,403400.0
2010-04-14 09:30:00,52.37,52.48,52.35,52.42,257600.0,41.0562,41.1425,41.0406,41.0954,257600.0
2010-04-14 09:40:00,52.42,52.48,52.41,52.45,172100.0,41.0954,41.1425,41.0876,41.119,172100.0
2010-04-14 09:50:00,52.44,52.46,52.37,52.38,110600.0,41.1111,41.1268,41.0562,41.0641,110600.0
2010-04-14 10:00:00,52.37,52.4,52.35,52.38,182400.0,41.0562,41.0798,41.0406,41.0641,182400.0
2010-04-14 10:10:00,52.37,52.4,52.26,52.35,110500.0,41.0562,41.0798,40.97,41.0406,110500.0
2010-04-14 10:20:00,52.34,52.41,52.33,52.38,137000.0,41.0327,41.0876,41.0249,41.0641,137000.0
2010-04-14 10:30:00,52.38,52.43,52.34,52.36,149900.0,41.0641,41.1033,41.0327,41.0484,149900.0
2010-04-14 10:40:00,52.37,52.42,52.35,52.41,129000.0,41.0562,41.0954,41.0406,41.0876,129000.0
2010-04-14 10:50:00,52.4,52.45,52.39,52.42,100700.0,41.0798,41.119,41.0719,41.0954,100700.0
2010-04-14 11:00:00,52.42,52.47,52.4,52.47,98100.0,41.0954,41.1346,41.0798,41.1346,98100.0
2010-04-14 11:10:00,52.46,52.47,52.41,52.41,73500.0,41.1268,41.1346,41.0876,41.0876,73500.0
2010-04-14 11:20:00,52.42,52.44,52.39,52.43,50800.0,41.0954,41.1111,41.0719,41.1033,50800.0
2010-04-14 11:30:00,52.43,52.43,52.41,52.42,18300.0,41.1033,41.1033,41.0876,41.0954,18300.0
2010-04-14 11:40:00,52.41,52.43,52.41,52.42,50200.0,41.0876,41.1033,41.0876,41.0954,50200.0
2010-04-14 11:50:00,52.41,52.45,52.41,52.43,23000.0,41.0876,41.119,41.0876,41.1033,23000.0
2010-04-14 12:00:00,52.43,52.44,52.42,52.43,20400.0,41.1033,41.1111,41.0954,41.1033,20400.0
2010-04-14 12:10:00,52.43,52.45,52.42,52.44,29200.0,41.1033,41.119,41.0954,41.1111,29200.0
2010-04-14 12:20:00,52.45,52.45,52.42,52.44,17100.0,41.119,41.119,41.0954,41.1111,17100.0
2010-04-14 12:30:00,52.44,52.49,52.43,52.48,86300.0,41.1111,41.1503,41.1033,41.1425,86300.0
2010-04-14 12:40:00,52.47,52.48,52.47,52.47,14700.0,41.1346,41.1425,41.1346,41.1346,14700.0
2010-04-14 12:50:00,52.47,52.49,52.46,52.48,46300.0,41.1346,41.1503,41.1268,41.1425,46300.0
2010-04-14 13:00:00,52.48,52.48,52.46,52.47,29500.0,41.1425,41.1425,41.1268,41.1346,29500.0
2010-04-14 13:10:00,52.47,52.48,52.46,52.48,27300.0,41.1346,41.1425,41.1268,41.1425,27300.0
2010-04-14 13:20:00,52.48,52.49,52.47,52.48,69100.0,41.1425,41.1503,41.1346,41.1425,69100.0
2010-04-14 13:30:00,52.49,52.5,52.48,52.5,11700.0,41.1503,41.1582,41.1425,41.1582,11700.0
2010-04-14 13:40:00,52.49,52.5,52.47,52.49,47700.0,41.1503,41.1582,41.1346,41.1503,47700.0
2010-04-14 13:50:00,52.49,52.5,52.44,52.44,32800.0,41.1503,41.1582,41.1111,41.1111,32800.0
2010-04-14 14:00:00,52.44,52.48,52.44,52.47,44700.0,41.1111,41.1425,41.1111,41.1346,44700.0
2010-04-14 14:10:00,52.47,52.49,52.46,52.49,19400.0,41.1346,41.1503,41.1268,41.1503,19400.0
2010-04-14 14:20:00,52.49,52.55,52.49,52.53,93000.0,41.1503,41.1973,41.1503,41.1817,93000.0
2010-04-14 14:30:00,52.53,52.58,52.53,52.54,89700.0,41.1817,41.2209,41.1817,41.1895,89700.0
2010-04-14 14:40:00,52.54,52.55,52.51,52.52,27600.0,41.1895,41.1973,41.166,41.1738,27600.0
2010-04-14 14:50:00,52.53,52.53,52.5,52.52,44500.0,41.1817,41.1817,41.1582,41.1738,44500.0
2010-04-14 15:00:00,52.51,52.52,52.49,52.51,20800.0,41.166,41.1738,41.1503,41.166,20800.0
2010-04-14 15:10:00,52.51,52.52,52.5,52.51,28100.0,41.166,41.1738,41.1582,41.166,28100.0
2010-04-14 15:20:00,52.51,52.55,52.51,52.54,45100.0,41.166,41.1973,41.166,41.1895,45100.0
2010-04-14 15:30:00,52.55,52.59,52.53,52.55,161200.0,41.1973,41.2287,41.1817,41.1973,161200.0
2010-04-14 15:40:00,52.56,52.61,52.53,52.61,254500.0,41.2052,41.2444,41.1817,41.2444,254500.0
2010-04-14 15:50:00,52.6,52.67,52.56,52.56,348000.0,41.2365,41.2914,41.2052,41.2052,348000.0
2010-04-15 09:30:00,52.58,52.78,52.43,52.76,303000.0,41.2209,41.3777,41.1033,41.362,303000.0
2010-04-15 09:40:00,52.74,52.8,52.71,52.73,242000.0,41.3463,41.3933,41.3228,41.3385,242000.0
2010-04-15 09:50:00,52.72,52.74,52.65,52.67,57400.0,41.3306,41.3463,41.2757,41.2914,57400.0
2010-04-15 10:00:00,52.68,52.78,52.63,52.76,133500.0,41.2993,41.3777,41.2601,41.362,133500.0
2010-04-15 10:10:00,52.76,52.76,52.67,52.7,173900.0,41.362,41.362,41.2914,41.3149,173900.0
2010-04-15 10:20:00,52.7,52.72,52.68,52.69,141700.0,41.3149,41.3306,41.2993,41.3071,141700.0
2010-04-15 10:30:00,52.69,52.76,52.69,52.72,82600.0,41.3071,41.362,41.3071,41.3306,82600.0
2010-04-15 10:40:00,52.73,52.81,52.71,52.75,258800.0,41.3385,41.4012,41.3228,41.3541,258800.0
2010-04-15 10:50:00,52.76,52.79,52.74,52.79,74400.0,41.362,41.3855,41.3463,41.3855,74400.0
2010-04-15 11:00:00,52.78,52.82,52.78,52.79,73200.0,41.3777,41.409,41.3777,41.3855,73200.0
2010-04-15 11:10:00,52.79,52.81,52.7,52.72,86600.0,41.3855,41.4012,41.3149,41.3306,86600.0
2010-04-15 11:20:00,52.72,52.74,52.68,52.69,55000.0,41.3306,41.3463,41.2993,41.3071,55000.0
2010-04-15 11:30:00,52.69,52.72,52.67,52.7,35200.0,41.3071,41.3306,41.2914,41.3149,35200.0
2010-04-15 11:40:00,52.69,52.71,52.56,52.56,85600.0,41.3071,41.3228,41.2052,41.2052,85600.0
2010-04-15 11:50:00,52.57,52.58,52.53,52.54,36700.0,41.213,41.2209,41.1817,41.1895,36700.0
2010-04-15 12:00:00,52.55,52.59,52.53,52.58,48800.0,41.1973,41.2287,41.1817,41.2209,48800.0
2010-04-15 12:10:00,52.58,52.65,52.56,52.64,68000.0,41.2209,41.2757,41.2052,41.2679,68000.0
2010-04-15 12:20:00,52.65,52.66,52.58,52.59,72600.0,41.2757,41.2836,41.2209,41.2287,72600.0
2010-04-15 12:30:00,52.6,52.64,52.59,52.63,14800.0,41.2365,41.2679,41.2287,41.2601,14800.0
2010-04-15 12:40:00,52.63,52.64,52.62,52.64,14900.0,41.2601,41.2679,41.2522,41.2679,14900.0
2010-04-15 12:50:00,52.64,52.67,52.63,52.67,16800.0,41.2679,41.2914,41.2601,41.2914,16800.0
2010-04-15 13:00:00,52.68,52.7,52.66,52.7,18900.0,41.2993,41.3149,41.2836,41.3149,18900.0
2010-04-15 13:10:00,52.71,52.74,52.71,52.73,11200.0,41.3228,41.3463,41.3228,41.3385,11200.0
2010-04-15 13:20:00,52.73,52.79,52.73,52.79,19200.0,41.3385,41.3855,41.3385,41.3855,19200.0
2010-04-15 13:30:00,52.78,52.78,52.76,52.78,15900.0,41.3777,41.3777,41.362,41.3777,15900.0
2010-04-15 13:40:00,52.79,52.79,52.75,52.75,36000.0,41.3855,41.3855,41.3541,41.3541,36000.0
2010-04-15 13:50:00,52.76,52.76,52.72,52.75,27500.0,41.362,41.362,41.3306,41.3541,27500.0
2010-04-15 14:00:00,52.75,52.78,52.72,52.77,23000.0,41.3541,41.3777,41.3306,41.3698,23000.0
2010-04-15 14:10:00,52.77,52.79,52.74,52.77,35900.0,41.3698,41.3855,41.3463,41.3698,35900.0
2010-04-15 14:20:00,52.77,52.83,52.76,52.81,45600.0,41.3698,41.4169,41.362,41.4012,45600.0
2010-04-15 14:30:00,52.81,52.81,52.76,52.76,34100.0,41.4012,41.4012,41.362,41.362,34100.0
2010-04-15 14:40:00,52.77,52.79,52.75,52.78,16100.0,41.3698,41.3855,41.3541,41.3777,16100.0
2010-04-15 14:50:00,52.77,52.83,52.77,52.79,48900.0,41.3698,41.4169,41.3698,41.3855,48900.0
2010-04-15 15:00:00,52.8,52.81,52.76,52.77,25000.0,41.3933,41.4012,41.362,41.3698,25000.0
2010-04-15 15:10:00,52.77,52.78,52.76,52.77,37400.0,41.3698,41.3777,41.362,41.3698,37400.0
2010-04-15 15:20:00,52.77,52.77,52.7,52.7,55700.0,41.3698,41.3698,41.3149,41.3149,55700.0
2010-04-15 15:30:00,52.7,52.7,52.58,52.6,136200.0,41.3149,41.3149,41.2209,41.2365,136200.0
2010-04-15 15:40:00,52.6,52.63,52.59,52.62,53500.0,41.2365,41.2601,41.2287,41.2522,53500.0
2010-04-15 15:50:00,52.62,52.67,52.6,52.66,190600.0,41.2522,41.2914,41.2365,41.2836,190600.0
2010-04-16 09:30:00,52.22,52.38,52.18,52.33,89400.0,40.9386,41.0641,40.9073,41.0249,89400.0
2010-04-16 09:40:00,52.33,52.38,52.22,52.25,183600.0,41.0249,41.0641,40.9386,40.9622,183600.0
2010-04-16 09:50:00,52.24,52.28,52.05,52.09,79700.0,40.9543,40.9857,40.8054,40.8367,79700.0
2010-04-16 10:00:00,52.08,52.27,52.08,52.25,81000.0,40.8289,40.9778,40.8289,40.9622,81000.0
2010-04-16 10:10:00,52.23,52.4,52.21,52.38,96200.0,40.9465,41.0798,40.9308,41.0641,96200.0
2010-04-16 10:20:00,52.38,52.4,52.29,52.31,74500.0,41.0641,41.0798,40.9935,41.0092,74500.0
2010-04-16 10:30:00,52.32,52.37,52.04,52.04,130700.0,41.017,41.0562,40.7975,40.7975,130700.0
2010-04-16 10:40:00,52.03,52.21,52.0,52.03,180000.0,40.7897,40.9308,40.7662,40.7897,180000.0
2010-04-16 10:50:00,52.02,52.03,51.78,51.98,153400.0,40.7818,40.7897,40.5937,40.7505,153400.0
2010-04-16 11:00:00,51.97,52.07,51.9,51.9,66600.0,40.7426,40.821,40.6878,40.6878,66600.0
2010-04-16 11:10:00,51.89,51.89,51.53,51.53,166500.0,40.6799,40.6799,40.3977,40.3977,166500.0
2010-04-16 11:20:00,51.54,51.8,51.54,51.73,309000.0,40.4055,40.6094,40.4055,40.5545,309000.0
2010-04-16 11:30:00,51.71,51.77,51.67,51.72,257100.0,40.5388,40.5859,40.5075,40.5467,257100.0
2010-04-16 11:40:00,51.72,51.79,51.58,51.62,100400.0,40.5467,40.6015,40.4369,40.4683,100400.0
2010-04-16 11:50:00,51.63,51.63,51.46,51.53,111500.0,40.4761,40.4761,40.3428,40.3977,111500.0
2010-04-16 12:00:00,51.52,51.52,51.4,51.5,64600.0,40.3899,40.3899,40.2958,40.3742,64600.0
2010-04-16 12:10:00,51.5,51.56,51.46,51.48,29100.0,40.3742,40.4212,40.3428,40.3585,29100.0
2010-04-16 12:20:00,51.5,51.53,51.48,51.51,32200.0,40.3742,40.3977,40.3585,40.382,32200.0
2010-04-16 12:30:00,51.52,51.54,51.44,51.44,184500.0,40.3899,40.4055,40.3271,40.3271,184500.0
2010-04-16 12:40:00,51.44,51.63,51.44,51.59,102100.0,40.3271,40.4761,40.3271,40.4447,102100.0
2010-04-16 12:50:00,51.6,51.73,51.58,51.71,100700.0,40.4526,40.5545,40.4369,40.5388,100700.0
2010-04-16 13:00:00,51.71,51.79,51.71,51.75,121700.0,40.5388,40.6015,40.5388,40.5702,121700.0
2010-04-16 13:10:00,51.75,51.78,51.61,51.62,79400.0,40.5702,40.5937,40.4604,40.4683,79400.0
2010-04-16 13:20:00,51.63,51.69,51.63,51.67,24400.0,40.4761,40.5231,40.4761,40.5075,24400.0
2010-04-16 13:30:00,51.66,51.7,51.6,51.65,50900.0,40.4996,40.531,40.4526,40.4918,50900.0
2010-04-16 13:40:00,51.66,51.7,51.64,51.64,47600.0,40.4996,40.531,40.4839,40.4839,47600.0
2010-04-16 13:50:00,51.67,51.76,51.65,51.76,60900.0,40.5075,40.578,40.4918,40.578,60900.0
2010-04-16 14:00:00,51.76,51.89,51.73,51.85,108000.0,40.578,40.6799,40.5545,40.6486,108000.0
2010-04-16 14:10:00,51.86,51.9,51.78,51.85,83800.0,40.6564,40.6878,40.5937,40.6486,83800.0
2010-04-16 14:20:00,51.84,51.89,51.81,51.87,89000.0,40.6407,40.6799,40.6172,40.6643,89000.0
2010-04-16 14:30:00,51.87,51.91,51.81,51.82,55000.0,40.6643,40.6956,40.6172,40.6251,55000.0
2010-04-16 14:40:00,51.82,51.86,51.75,51.76,107500.0,40.6251,40.6564,40.5702,40.578,107500.0
2010-04-16 14:50:00,51.76,51.78,51.7,51.71,57700.0,40.578,40.5937,40.531,40.5388,57700.0
2010-04-16 15:00:00,51.71,51.76,51.67,51.74,85900.0,40.5388,40.578,40.5075,40.5623,85900.0
2010-04-16 15:10:00,51.73,51.77,51.69,51.69,66300.0,40.5545,40.5859,40.5231,40.5231,66300.0
2010-04-16 15:20:00,51.7,51.75,51.68,51.72,79300.0,40.531,40.5702,40.5153,40.5467,79300.0
2010-04-16 15:30:00,51.72,51.77,51.68,51.76,107300.0,40.5467,40.5859,40.5153,40.578,107300.0
2010-04-16 15:40:00,51.77,51.83,51.67,51.71,155500.0,40.5859,40.6329,40.5075,40.5388,155500.0
2010-04-16 15:50:00,51.72,51.76,51.65,51.66,290000.0,40.5467,40.578,40.4918,40.4996,290000.0
2010-04-19 09:30:00,50.66,50.94,50.62,50.9,619300.0,39.7157,39.9352,39.6843,39.9038,619300.0
2010-04-19 09:40:00,50.9,50.91,50.81,50.88,121800.0,39.9038,39.9116,39.8333,39.8881,121800.0
2010-04-19 09:50:00,50.89,51.01,50.89,50.97,316800.0,39.896,39.99,39.896,39.9587,316800.0
2010-04-19 10:00:00,50.98,51.07,50.98,51.05,190300.0,39.9665,40.0371,39.9665,40.0214,190300.0
2010-04-19 10:10:00,51.05,51.16,51.0,51.11,160200.0,40.0214,40.1076,39.9822,40.0684,160200.0
2010-04-19 10:20:00,51.12,51.14,50.99,51.05,92000.0,40.0763,40.092,39.9744,40.0214,92000.0
2010-04-19 10:30:00,51.05,51.06,50.88,50.92,128900.0,40.0214,40.0292,39.8881,39.9195,128900.0
2010-04-19 10:40:00,50.93,50.98,50.92,50.93,33600.0,39.9273,39.9665,39.9195,39.9273,33600.0
2010-04-19 10:50:00,50.94,50.97,50.88,50.93,102400.0,39.9352,39.9587,39.8881,39.9273,102400.0
2010-04-19 11:00:00,50.93,50.98,50.88,50.9,48400.0,39.9273,39.9665,39.8881,39.9038,48400.0
2010-04-19 11:10:00,50.9,50.93,50.81,50.89,67100.0,39.9038,39.9273,39.8333,39.896,67100.0
2010-04-19 11:20:00,50.89,50.92,50.8,50.83,67500.0,39.896,39.9195,39.8254,39.8489,67500.0
2010-04-19 11:30:00,50.83,50.87,50.8,50.8,51700.0,39.8489,39.8803,39.8254,39.8254,51700.0
2010-04-19 11:40:00,50.81,50.81,50.74,50.77,72900.0,39.8333,39.8333,39.7784,39.8019,72900.0
2010-04-19 11:50:00,50.76,50.77,50.58,50.65,67400.0,39.7941,39.8019,39.6529,39.7078,67400.0
2010-04-19 12:00:00,50.66,50.68,50.6,50.6,144500.0,39.7157,39.7313,39.6686,39.6686,144500.0
2010-04-19 12:10:00,50.59,50.6,50.49,50.55,99900.0,39.6608,39.6686,39.5824,39.6294,99900.0
2010-04-19 12:20:00,50.56,50.66,50.55,50.63,122100.0,39.6373,39.7157,39.6294,39.6921,122100.0
2010-04-19 12:30:00,50.63,50.66,50.59,50.63,51400.0,39.6921,39.7157,39.6608,39.6921,51400.0
2010-04-19 12:40:00,50.63,50.69,50.62,50.67,90900.0,39.6921,39.7392,39.6843,39.7235,90900.0
2010-04-19 12:50:00,50.68,50.72,50.68,50.68,33400.0,39.7313,39.7627,39.7313,39.7313,33400.0
2010-04-19 13:00:00,50.69,50.71,50.64,50.65,30300.0,39.7392,39.7549,39.7,39.7078,30300.0
2010-04-19 13:10:00,50.66,50.71,50.65,50.67,8800.0,39.7157,39.7549,39.7078,39.7235,8800.0
2010-04-19 13:20:00,50.67,50.74,50.67,50.73,53800.0,39.7235,39.7784,39.7235,39.7705,53800.0
2010-04-19 13:30:00,50.74,50.75,50.7,50.72,60400.0,39.7784,39.7862,39.747,39.7627,60400.0
2010-04-19 13:40:00,50.72,50.78,50.71,50.71,41300.0,39.7627,39.8097,39.7549,39.7549,41300.0
2010-04-19 13:50:00,50.71,50.72,50.66,50.67,39000.0,39.7549,39.7627,39.7157,39.7235,39000.0
2010-04-19 14:00:00,50.67,50.74,50.63,50.72,48100.0,39.7235,39.7784,39.6921,39.7627,48100.0
2010-04-19 14:10:00,50.71,50.81,50.71,50.78,81700.0,39.7549,39.8333,39.7549,39.8097,81700.0
2010-04-19 14:20:00,50.79,50.85,50.74,50.83,131200.0,39.8176,39.8646,39.7784,39.8489,131200.0
2010-04-19 14:30:00,50.82,50.93,50.82,50.92,137900.0,39.8411,39.9273,39.8411,39.9195,137900.0
2010-04-19 14:40:00,50.92,50.96,50.87,50.9,82500.0,39.9195,39.9508,39.8803,39.9038,82500.0
2010-04-19 14:50:00,50.9,50.99,50.87,50.98,69100.0,39.9038,39.9744,39.8803,39.9665,69100.0
2010-04-19 15:00:00,50.98,51.07,50.97,51.01,159100.0,39.9665,40.0371,39.9587,39.99,159100.0
2010-04-19 15:10:00,51.02,51.04,50.92,50.92,45000.0,39.9979,40.0136,39.9195,39.9195,45000.0
2010-04-19 15:20:00,50.92,51.05,50.92,51.04,104100.0,39.9195,40.0214,39.9195,40.0136,104100.0
2010-04-19 15:30:00,51.04,51.05,50.94,50.95,91900.0,40.0136,40.0214,39.9352,39.943,91900.0
2010-04-19 15:40:00,50.96,50.98,50.91,50.96,134500.0,39.9508,39.9665,39.9116,39.9508,134500.0
2010-04-19 15:50:00,50.95,51.06,50.95,51.06,192100.0,39.943,40.0292,39.943,40.0292,192100.0
2010-04-20 09:30:00,51.63,51.77,51.53,51.57,273500.0,40.4761,40.5859,40.3977,40.4291,273500.0
2010-04-20 09:40:00,51.56,51.57,51.38,51.43,215100.0,40.4212,40.4291,40.2801,40.3193,215100.0
2010-04-20 09:50:00,51.42,51.49,51.37,51.49,129300.0,40.3115,40.3663,40.2723,40.3663,129300.0
2010-04-20 10:00:00,51.49,51.53,51.38,51.42,104800.0,40.3663,40.3977,40.2801,40.3115,104800.0
2010-04-20 10:10:00,51.43,51.45,51.38,51.38,49100.0,40.3193,40.335,40.2801,40.2801,49100.0
2010-04-20 10:20:00,51.38,51.4,51.32,51.33,92100.0,40.2801,40.2958,40.2331,40.2409,92100.0
2010-04-20 10:30:00,51.32,51.34,51.27,51.34,37200.0,40.2331,40.2488,40.1939,40.2488,37200.0
2010-04-20 10:40:00,51.34,51.45,51.34,51.44,35400.0,40.2488,40.335,40.2488,40.3271,35400.0
2010-04-20 10:50:00,51.44,51.44,51.4,51.42,19800.0,40.3271,40.3271,40.2958,40.3115,19800.0
2010-04-20 11:00:00,51.42,51.52,51.42,51.49,57200.0,40.3115,40.3899,40.3115,40.3663,57200.0
2010-04-20 11:10:00,51.49,51.53,51.44,51.49,124500.0,40.3663,40.3977,40.3271,40.3663,124500.0
2010-04-20 11:20:00,51.49,51.53,51.44,51.53,27300.0,40.3663,40.3977,40.3271,40.3977,27300.0
2010-04-20 11:30:00,51.53,51.57,51.49,51.52,149800.0,40.3977,40.4291,40.3663,40.3899,149800.0
2010-04-20 11:40:00,51.52,51.55,51.5,51.53,26000.0,40.3899,40.4134,40.3742,40.3977,26000.0
2010-04-20 11:50:00,51.53,51.6,51.53,51.59,47000.0,40.3977,40.4526,40.3977,40.4447,47000.0
2010-04-20 12:00:00,51.59,51.63,51.57,51.6,101100.0,40.4447,40.4761,40.4291,40.4526,101100.0
2010-04-20 12:10:00,51.6,51.66,51.58,51.65,35300.0,40.4526,40.4996,40.4369,40.4918,35300.0
2010-04-20 12:20:00,51.65,51.66,51.64,51.64,17400.0,40.4918,40.4996,40.4839,40.4839,17400.0
2010-04-20 12:30:00,51.64,51.66,51.64,51.65,24700.0,40.4839,40.4996,40.4839,40.4918,24700.0
2010-04-20 12:40:00,51.66,51.66,51.62,51.63,36500.0,40.4996,40.4996,40.4683,40.4761,36500.0
2010-04-20 12:50:00,51.61,51.62,51.59,51.6,29500.0,40.4604,40.4683,40.4447,40.4526,29500.0
2010-04-20 13:00:00,51.6,51.64,51.6,51.62,29100.0,40.4526,40.4839,40.4526,40.4683,29100.0
2010-04-20 13:10:00,51.63,51.63,51.61,51.61,20200.0,40.4761,40.4761,40.4604,40.4604,20200.0
2010-04-20 13:20:00,51.61,51.64,51.6,51.63,14600.0,40.4604,40.4839,40.4526,40.4761,14600.0
2010-04-20 13:30:00,51.64,51.65,51.61,51.61,22300.0,40.4839,40.4918,40.4604,40.4604,22300.0
2010-04-20 13:40:00,51.62,51.66,51.6,51.61,95700.0,40.4683,40.4996,40.4526,40.4604,95700.0
2010-04-20 13:50:00,51.61,51.62,51.59,51.61,34000.0,40.4604,40.4683,40.4447,40.4604,34000.0
2010-04-20 14:00:00,51.61,51.64,51.55,51.58,20200.0,40.4604,40.4839,40.4134,40.4369,20200.0
2010-04-20 14:10:00,51.57,51.63,51.55,51.6,39600.0,40.4291,40.4761,40.4134,40.4526,39600.0
2010-04-20 14:20:00,51.59,51.64,51.59,51.61,20900.0,40.4447,40.4839,40.4447,40.4604,20900.0
2010-04-20 14:30:00,51.59,51.66,51.58,51.62,16500.0,40.4447,40.4996,40.4369,40.4683,16500.0
2010-04-20 14:40:00,51.64,51.68,51.62,51.68,53100.0,40.4839,40.5153,40.4683,40.5153,53100.0
2010-04-20 14:50:00,51.69,51.71,51.68,51.69,64400.0,40.5231,40.5388,40.5153,40.5231,64400.0
2010-04-20 15:00:00,51.69,51.73,51.67,51.73,118800.0,40.5231,40.5545,40.5075,40.5545,118800.0
2010-04-20 15:10:00,51.72,51.73,51.65,51.65,21500.0,40.5467,40.5545,40.4918,40.4918,21500.0
2010-04-20 15:20:00,51.65,51.66,51.6,51.63,40200.0,40.4918,40.4996,40.4526,40.4761,40200.0
2010-04-20 15:30:00,51.62,51.68,51.6,51.66,70500.0,40.4683,40.5153,40.4526,40.4996,70500.0
2010-04-20 15:40:00,51.67,51.73,51.67,51.68,95600.0,40.5075,40.5545,40.5075,40.5153,95600.0
2010-04-20 15:50:00,51.68,51.74,51.66,51.74,117700.0,40.5153,40.5623,40.4996,40.5623,117700.0
2010-04-21 09:30:00,52.32,52.41,52.19,52.31,267100.0,41.017,41.0876,40.9151,41.0092,267100.0
2010-04-21 09:40:00,52.32,52.36,52.3,52.31,391300.0,41.017,41.0484,41.0014,41.0092,391300.0
2010-04-21 09:50:00,52.31,52.35,52.28,52.34,243900.0,41.0092,41.0406,40.9857,41.0327,243900.0
2010-04-21 10:00:00,52.34,52.4,52.23,52.36,345200.0,41.0327,41.0798,40.9465,41.0484,345200.0
2010-04-21 10:10:00,52.36,52.4,52.31,52.31,108200.0,41.0484,41.0798,41.0092,41.0092,108200.0
2010-04-21 10:20:00,52.31,52.32,52.16,52.18,64500.0,41.0092,41.017,40.8916,40.9073,64500.0
2010-04-21 10:30:00,52.17,52.23,52.12,52.17,112600.0,40.8994,40.9465,40.8602,40.8994,112600.0
2010-04-21 10:40:00,52.2,52.26,52.18,52.2,701800.0,40.923,40.97,40.9073,40.923,701800.0
2010-04-21 10:50:00,52.21,52.24,52.13,52.19,82900.0,40.9308,40.9543,40.8681,40.9151,82900.0
2010-04-21 11:00:00,52.19,52.23,52.14,52.18,85100.0,40.9151,40.9465,40.8759,40.9073,85100.0
2010-04-21 11:10:00,52.18,52.22,52.14,52.21,94400.0,40.9073,40.9386,40.8759,40.9308,94400.0
2010-04-21 11:20:00,52.21,52.23,52.07,52.09,138100.0,40.9308,40.9465,40.821,40.8367,138100.0
2010-04-21 11:30:00,52.09,52.09,51.97,52.04,79800.0,40.8367,40.8367,40.7426,40.7975,79800.0
2010-04-21 11:40:00,52.04,52.09,52.01,52.08,34200.0,40.7975,40.8367,40.774,40.8289,34200.0
2010-04-21 11:50:00,52.09,52.16,52.08,52.13,50300.0,40.8367,40.8916,40.8289,40.8681,50300.0
2010-04-21 12:00:00,52.13,52.17,52.08,52.11,66900.0,40.8681,40.8994,40.8289,40.8524,66900.0
2010-04-21 12:10:00,52.11,52.12,52.08,52.1,33900.0,40.8524,40.8602,40.8289,40.8446,33900.0
2010-04-21 12:20:00,52.09,52.2,52.09,52.17,37300.0,40.8367,40.923,40.8367,40.8994,37300.0
2010-04-21 12:30:00,52.16,52.29,52.16,52.24,63200.0,40.8916,40.9935,40.8916,40.9543,63200.0
2010-04-21 12:40:00,52.25,52.29,52.24,52.27,85900.0,40.9622,40.9935,40.9543,40.9778,85900.0
2010-04-21 12:50:00,52.27,52.28,52.23,52.24,92100.0,40.9778,40.9857,40.9465,40.9543,92100.0
2010-04-21 13:00:00,52.23,52.25,52.16,52.17,49900.0,40.9465,40.9622,40.8916,40.8994,49900.0
2010-04-21 13:10:00,52.17,52.17,52.08,52.11,164700.0,40.8994,40.8994,40.8289,40.8524,164700.0
2010-04-21 13:20:00,52.11,52.17,52.11,52.16,43400.0,40.8524,40.8994,40.8524,40.8916,43400.0
2010-04-21 13:30:00,52.16,52.23,52.15,52.22,66500.0,40.8916,40.9465,40.8838,40.9386,66500.0
2010-04-21 13:40:00,52.22,52.29,52.19,52.25,50900.0,40.9386,40.9935,40.9151,40.9622,50900.0
2010-04-21 13:50:00,52.25,52.31,52.24,52.29,24700.0,40.9622,41.0092,40.9543,40.9935,24700.0
2010-04-21 14:00:00,52.29,52.31,52.24,52.24,30300.0,40.9935,41.0092,40.9543,40.9543,30300.0
2010-04-21 14:10:00,52.24,52.24,52.07,52.08,90000.0,40.9543,40.9543,40.821,40.8289,90000.0
2010-04-21 14:20:00,52.08,52.13,52.03,52.06,95600.0,40.8289,40.8681,40.7897,40.8132,95600.0
2010-04-21 14:30:00,52.06,52.07,52.0,52.04,43900.0,40.8132,40.821,40.7662,40.7975,43900.0
2010-04-21 14:40:00,52.06,52.14,52.06,52.13,59700.0,40.8132,40.8759,40.8132,40.8681,59700.0
2010-04-21 14:50:00,52.13,52.19,52.11,52.19,59800.0,40.8681,40.9151,40.8524,40.9151,59800.0
2010-04-21 15:00:00,52.19,52.21,52.17,52.2,46600.0,40.9151,40.9308,40.8994,40.923,46600.0
2010-04-21 15:10:00,52.2,52.27,52.17,52.27,51000.0,40.923,40.9778,40.8994,40.9778,51000.0
2010-04-21 15:20:00,52.26,52.26,52.21,52.24,98500.0,40.97,40.97,40.9308,40.9543,98500.0
2010-04-21 15:30:00,52.24,52.35,52.23,52.32,124600.0,40.9543,41.0406,40.9465,41.017,124600.0
2010-04-21 15:40:00,52.33,52.43,52.32,52.43,167700.0,41.0249,41.1033,41.017,41.1033,167700.0
2010-04-21 15:50:00,52.42,52.5,52.39,52.39,448500.0,41.0954,41.1582,41.0719,41.0719,448500.0
2010-04-22 09:30:00,52.03,52.04,51.64,51.74,782600.0,40.7897,40.7975,40.4839,40.5623,782600.0
2010-04-22 09:40:00,51.73,51.74,51.59,51.6,292800.0,40.5545,40.5623,40.4447,40.4526,292800.0
2010-04-22 09:50:00,51.6,51.69,51.59,51.64,253400.0,40.4526,40.5231,40.4447,40.4839,253400.0
2010-04-22 10:00:00,51.64,51.66,51.58,51.63,450100.0,40.4839,40.4996,40.4369,40.4761,450100.0
2010-04-22 10:10:00,51.64,51.71,51.58,51.71,317200.0,40.4839,40.5388,40.4369,40.5388,317200.0
2010-04-22 10:20:00,51.7,51.8,51.67,51.74,258400.0,40.531,40.6094,40.5075,40.5623,258400.0
2010-04-22 10:30:00,51.74,51.86,51.64,51.75,238800.0,40.5623,40.6564,40.4839,40.5702,238800.0
2010-04-22 10:40:00,51.75,51.83,51.72,51.81,148500.0,40.5702,40.6329,40.5467,40.6172,148500.0
2010-04-22 10:50:00,51.8,51.8,51.69,51.7,72100.0,40.6094,40.6094,40.5231,40.531,72100.0
2010-04-22 11:00:00,51.69,51.81,51.66,51.78,166700.0,40.5231,40.6172,40.4996,40.5937,166700.0
2010-04-22 11:10:00,51.78,51.81,51.65,51.68,152400.0,40.5937,40.6172,40.4918,40.5153,152400.0
2010-04-22 11:20:00,51.68,51.69,51.61,51.64,91000.0,40.5153,40.5231,40.4604,40.4839,91000.0
2010-04-22 11:30:00,51.65,51.65,51.6,51.64,37300.0,40.4918,40.4918,40.4526,40.4839,37300.0
2010-04-22 11:40:00,51.64,51.67,51.6,51.63,29700.0,40.4839,40.5075,40.4526,40.4761,29700.0
2010-04-22 11:50:00,51.63,51.72,51.62,51.71,30500.0,40.4761,40.5467,40.4683,40.5388,30500.0
2010-04-22 12:00:00,51.71,51.8,51.67,51.79,101600.0,40.5388,40.6094,40.5075,40.6015,101600.0
2010-04-22 12:10:00,51.79,51.8,51.72,51.75,74900.0,40.6015,40.6094,40.5467,40.5702,74900.0
2010-04-22 12:20:00,51.74,51.78,51.72,51.77,152400.0,40.5623,40.5937,40.5467,40.5859,152400.0
2010-04-22 12:30:00,51.76,51.76,51.72,51.75,76600.0,40.578,40.578,40.5467,40.5702,76600.0
2010-04-22 12:40:00,51.75,51.8,51.74,51.79,147400.0,40.5702,40.6094,40.5623,40.6015,147400.0
2010-04-22 12:50:00,51.78,51.82,51.78,51.82,11800.0,40.5937,40.6251,40.5937,40.6251,11800.0
2010-04-22 13:00:00,51.82,51.94,51.8,51.93,62700.0,40.6251,40.7191,40.6094,40.7113,62700.0
2010-04-22 13:10:00,51.94,51.98,51.89,51.94,223300.0,40.7191,40.7505,40.6799,40.7191,223300.0
2010-04-22 13:20:00,51.95,52.04,51.94,52.04,56300.0,40.727,40.7975,40.7191,40.7975,56300.0
2010-04-22 13:30:00,52.04,52.05,52.02,52.02,38900.0,40.7975,40.8054,40.7818,40.7818,38900.0
2010-04-22 13:40:00,52.02,52.1,52.02,52.09,37900.0,40.7818,40.8446,40.7818,40.8367,37900.0
2010-04-22 13:50:00,52.1,52.18,52.05,52.18,16200.0,40.8446,40.9073,40.8054,40.9073,16200.0
2010-04-22 14:00:00,52.18,52.21,52.09,52.14,47100.0,40.9073,40.9308,40.8367,40.8759,47100.0
2010-04-22 14:10:00,52.15,52.21,52.13,52.2,12600.0,40.8838,40.9308,40.8681,40.923,12600.0
2010-04-22 14:20:00,52.19,52.34,52.17,52.33,97600.0,40.9151,41.0327,40.8994,41.0249,97600.0
2010-04-22 14:30:00,52.34,52.35,52.29,52.32,27400.0,41.0327,41.0406,40.9935,41.017,27400.0
2010-04-22 14:40:00,52.29,52.31,52.27,52.28,8300.0,40.9935,41.0092,40.9778,40.9857,8300.0
2010-04-22 14:50:00,52.27,52.29,52.23,52.29,19500.0,40.9778,40.9935,40.9465,40.9935,19500.0
2010-04-22 15:00:00,52.3,52.32,52.27,52.29,59800.0,41.0014,41.017,40.9778,40.9935,59800.0
2010-04-22 15:10:00,52.29,52.35,52.28,52.32,315800.0,40.9935,41.0406,40.9857,41.017,315800.0
2010-04-22 15:20:00,52.32,52.41,52.32,52.41,135000.0,41.017,41.0876,41.017,41.0876,135000.0
2010-04-22 15:30:00,52.41,52.49,52.41,52.43,76500.0,41.0876,41.1503,41.0876,41.1033,76500.0
2010-04-22 15:40:00,52.43,52.5,52.38,52.48,38100.0,41.1033,41.1582,41.0641,41.1425,38100.0
2010-04-22 15:50:00,52.49,52.55,52.4,52.46,134100.0,41.1503,41.1973,41.0798,41.1268,134100.0
2010-04-23 09:30:00,52.26,52.5,52.2,52.3,226900.0,40.97,41.1582,40.923,41.0014,226900.0
2010-04-23 09:40:00,52.31,52.32,52.12,52.15,202000.0,41.0092,41.017,40.8602,40.8838,202000.0
2010-04-23 09:50:00,52.15,52.27,52.12,52.24,174300.0,40.8838,40.9778,40.8602,40.9543,174300.0
2010-04-23 10:00:00,52.25,52.48,52.25,52.48,213800.0,40.9622,41.1425,40.9622,41.1425,213800.0
2010-04-23 10:10:00,52.48,52.6,52.48,52.56,126500.0,41.1425,41.2365,41.1425,41.2052,126500.0
2010-04-23 10:20:00,52.55,52.55,52.48,52.51,88700.0,41.1973,41.1973,41.1425,41.166,88700.0
2010-04-23 10:30:00,52.5,52.53,52.36,52.48,120400.0,41.1582,41.1817,41.0484,41.1425,120400.0
2010-04-23 10:40:00,52.47,52.58,52.45,52.47,105100.0,41.1346,41.2209,41.119,41.1346,105100.0
2010-04-23 10:50:00,52.47,52.53,52.39,52.4,36300.0,41.1346,41.1817,41.0719,41.0798,36300.0
2010-04-23 11:00:00,52.41,52.45,52.33,52.39,43400.0,41.0876,41.119,41.0249,41.0719,43400.0
2010-04-23 11:10:00,52.38,52.53,52.37,52.53,31600.0,41.0641,41.1817,41.0562,41.1817,31600.0
2010-04-23 11:20:00,52.53,52.53,52.38,52.39,41800.0,41.1817,41.1817,41.0641,41.0719,41800.0
2010-04-23 11:30:00,52.38,52.38,52.29,52.36,110300.0,41.0641,41.0641,40.9935,41.0484,110300.0
2010-04-23 11:40:00,52.35,52.35,52.28,52.33,42100.0,41.0406,41.0406,40.9857,41.0249,42100.0
2010-04-23 11:50:00,52.33,52.36,52.31,52.35,26400.0,41.0249,41.0484,41.0092,41.0406,26400.0
2010-04-23 12:00:00,52.35,52.37,52.33,52.34,48800.0,41.0406,41.0562,41.0249,41.0327,48800.0
2010-04-23 12:10:00,52.34,52.37,52.33,52.34,30500.0,41.0327,41.0562,41.0249,41.0327,30500.0
2010-04-23 12:20:00,52.35,52.37,52.34,52.37,34100.0,41.0406,41.0562,41.0327,41.0562,34100.0
2010-04-23 12:30:00,52.37,52.37,52.34,52.34,10800.0,41.0562,41.0562,41.0327,41.0327,10800.0
2010-04-23 12:40:00,52.35,52.37,52.34,52.36,48800.0,41.0406,41.0562,41.0327,41.0484,48800.0
2010-04-23 12:50:00,52.35,52.4,52.35,52.4,42500.0,41.0406,41.0798,41.0406,41.0798,42500.0
2010-04-23 13:00:00,52.4,52.4,52.36,52.38,44800.0,41.0798,41.0798,41.0484,41.0641,44800.0
2010-04-23 13:10:00,52.37,52.4,52.34,52.36,113200.0,41.0562,41.0798,41.0327,41.0484,113200.0
2010-04-23 13:20:00,52.34,52.42,52.34,52.4,56300.0,41.0327,41.0954,41.0327,41.0798,56300.0
2010-04-23 13:30:00,52.38,52.39,52.36,52.36,11600.0,41.0641,41.0719,41.0484,41.0484,11600.0
2010-04-23 13:40:00,52.36,52.46,52.35,52.44,76500.0,41.0484,41.1268,41.0406,41.1111,76500.0
2010-04-23 13:50:00,52.44,52.49,52.43,52.46,25400.0,41.1111,41.1503,41.1033,41.1268,25400.0
2010-04-23 14:00:00,52.45,52.51,52.43,52.49,44300.0,41.119,41.166,41.1033,41.1503,44300.0
2010-04-23 14:10:00,52.5,52.51,52.47,52.49,42900.0,41.1582,41.166,41.1346,41.1503,42900.0
2010-04-23 14:20:00,52.49,52.52,52.49,52.5,23500.0,41.1503,41.1738,41.1503,41.1582,23500.0
2010-04-23 14:30:00,52.49,52.51,52.47,52.5,22200.0,41.1503,41.166,41.1346,41.1582,22200.0
2010-04-23 14:40:00,52.51,52.53,52.5,52.53,38700.0,41.166,41.1817,41.1582,41.1817,38700.0
2010-04-23 14:50:00,52.54,52.59,52.52,52.59,120700.0,41.1895,41.2287,41.1738,41.2287,120700.0
2010-04-23 15:00:00,52.6,52.61,52.53,52.55,39100.0,41.2365,41.2444,41.1817,41.1973,39100.0
2010-04-23 15:10:00,52.54,52.62,52.54,52.61,30900.0,41.1895,41.2522,41.1895,41.2444,30900.0
2010-04-23 15:20:00,52.62,52.62,52.58,52.6,31500.0,41.2522,41.2522,41.2209,41.2365,31500.0
2010-04-23 15:30:00,52.6,52.63,52.6,52.62,31200.0,41.2365,41.2601,41.2365,41.2522,31200.0
2010-04-23 15:40:00,52.63,52.67,52.56,52.64,57800.0,41.2601,41.2914,41.2052,41.2679,57800.0
2010-04-23 15:50:00,52.63,52.75,52.62,52.72,148000.0,41.2601,41.3541,41.2522,41.3306,148000.0
2010-04-26 09:30:00,52.82,53.0,52.81,52.99,59900.0,41.409,41.5501,41.4012,41.5423,59900.0
2010-04-26 09:40:00,53.0,53.01,52.94,52.94,79900.0,41.5501,41.558,41.5031,41.5031,79900.0
2010-04-26 09:50:00,52.95,52.99,52.91,52.95,38100.0,41.5109,41.5423,41.4796,41.5109,38100.0
2010-04-26 10:00:00,52.95,53.0,52.94,52.99,47200.0,41.5109,41.5501,41.5031,41.5423,47200.0
2010-04-26 10:10:00,53.0,53.02,52.9,52.91,63600.0,41.5501,41.5658,41.4717,41.4796,63600.0
2010-04-26 10:20:00,52.9,52.99,52.88,52.93,47000.0,41.4717,41.5423,41.4561,41.4953,47000.0
2010-04-26 10:30:00,52.93,52.98,52.9,52.93,35600.0,41.4953,41.5345,41.4717,41.4953,35600.0
2010-04-26 10:40:00,52.93,53.03,52.93,52.98,14000.0,41.4953,41.5737,41.4953,41.5345,14000.0
2010-04-26 10:50:00,52.97,53.01,52.97,52.99,34600.0,41.5266,41.558,41.5266,41.5423,34600.0
2010-04-26 11:00:00,52.98,53.08,52.97,53.08,44100.0,41.5345,41.6129,41.5266,41.6129,44100.0
2010-04-26 11:10:00,53.08,53.15,53.05,53.13,60700.0,41.6129,41.6677,41.5893,41.652,60700.0
2010-04-26 11:20:00,53.13,53.13,53.09,53.1,26300.0,41.652,41.652,41.6207,41.6285,26300.0
2010-04-26 11:30:00,53.1,53.1,53.03,53.06,47200.0,41.6285,41.6285,41.5737,41.5972,47200.0
2010-04-26 11:40:00,53.07,53.07,53.01,53.04,28500.0,41.605,41.605,41.558,41.5815,28500.0
2010-04-26 11:50:00,53.04,53.04,52.96,52.98,22400.0,41.5815,41.5815,41.5188,41.5345,22400.0
2010-04-26 12:00:00,52.98,53.02,52.95,52.98,32700.0,41.5345,41.5658,41.5109,41.5345,32700.0
2010-04-26 12:10:00,52.99,53.05,52.99,53.03,15700.0,41.5423,41.5893,41.5423,41.5737,15700.0
2010-04-26 12:20:00,53.02,53.02,52.96,52.99,11500.0,41.5658,41.5658,41.5188,41.5423,11500.0
2010-04-26 12:30:00,52.99,53.05,52.97,53.02,14200.0,41.5423,41.5893,41.5266,41.5658,14200.0
2010-04-26 12:40:00,53.02,53.05,53.01,53.02,18400.0,41.5658,41.5893,41.558,41.5658,18400.0
2010-04-26 12:50:00,53.02,53.02,52.96,53.01,80100.0,41.5658,41.5658,41.5188,41.558,80100.0
2010-04-26 13:00:00,53.02,53.03,53.0,53.01,5700.0,41.5658,41.5737,41.5501,41.558,5700.0
2010-04-26 13:10:00,53.0,53.03,53.0,53.03,5300.0,41.5501,41.5737,41.5501,41.5737,5300.0
2010-04-26 13:20:00,53.02,53.07,53.02,53.03,21500.0,41.5658,41.605,41.5658,41.5737,21500.0
2010-04-26 13:30:00,53.04,53.04,52.96,52.97,11200.0,41.5815,41.5815,41.5188,41.5266,11200.0
2010-04-26 13:40:00,52.97,52.99,52.95,52.96,6700.0,41.5266,41.5423,41.5109,41.5188,6700.0
2010-04-26 13:50:00,52.96,52.98,52.95,52.96,9800.0,41.5188,41.5345,41.5109,41.5188,9800.0
2010-04-26 14:00:00,52.96,52.97,52.93,52.94,14500.0,41.5188,41.5266,41.4953,41.5031,14500.0
2010-04-26 14:10:00,52.95,53.05,52.94,53.05,9700.0,41.5109,41.5893,41.5031,41.5893,9700.0
2010-04-26 14:20:00,53.04,53.04,53.0,53.04,11700.0,41.5815,41.5815,41.5501,41.5815,11700.0
2010-04-26 14:30:00,53.03,53.07,53.03,53.04,13200.0,41.5737,41.605,41.5737,41.5815,13200.0
2010-04-26 14:40:00,53.03,53.06,53.03,53.05,7600.0,41.5737,41.5972,41.5737,41.5893,7600.0
2010-04-26 14:50:00,53.05,53.06,52.96,52.96,4800.0,41.5893,41.5972,41.5188,41.5188,4800.0
2010-04-26 15:00:00,52.96,53.0,52.95,52.95,17800.0,41.5188,41.5501,41.5109,41.5109,17800.0
2010-04-26 15:10:00,52.95,52.95,52.84,52.88,73700.0,41.5109,41.5109,41.4247,41.4561,73700.0
2010-04-26 15:20:00,52.88,52.89,52.79,52.81,157600.0,41.4561,41.4639,41.3855,41.4012,157600.0
2010-04-26 15:30:00,52.8,52.85,52.8,52.83,105000.0,41.3933,41.4325,41.3933,41.4169,105000.0
2010-04-26 15:40:00,52.82,52.85,52.77,52.79,36400.0,41.409,41.4325,41.3698,41.3855,36400.0
2010-04-26 15:50:00,52.79,52.85,52.77,52.85,138400.0,41.3855,41.4325,41.3698,41.4325,138400.0
2010-04-27 09:30:00,52.2,52.29,52.05,52.16,106200.0,40.923,40.9935,40.8054,40.8916,106200.0
2010-04-27 09:40:00,52.16,52.28,52.16,52.2,72000.0,40.8916,40.9857,40.8916,40.923,72000.0
2010-04-27 09:50:00,52.19,52.19,52.06,52.11,84300.0,40.9151,40.9151,40.8132,40.8524,84300.0
2010-04-27 10:00:00,52.14,52.23,52.07,52.15,53500.0,40.8759,40.9465,40.821,40.8838,53500.0
2010-04-27 10:10:00,52.16,52.17,52.07,52.11,111500.0,40.8916,40.8994,40.821,40.8524,111500.0
2010-04-27 10:20:00,52.14,52.2,52.14,52.18,41300.0,40.8759,40.923,40.8759,40.9073,41300.0
2010-04-27 10:30:00,52.19,52.29,52.17,52.29,37900.0,40.9151,40.9935,40.8994,40.9935,37900.0
2010-04-27 10:40:00,52.29,52.34,52.28,52.28,23400.0,40.9935,41.0327,40.9857,40.9857,23400.0
2010-04-27 10:50:00,52.29,52.3,52.16,52.26,80800.0,40.9935,41.0014,40.8916,40.97,80800.0
2010-04-27 11:00:00,52.24,52.26,52.1,52.1,30600.0,40.9543,40.97,40.8446,40.8446,30600.0
2010-04-27 11:10:00,52.07,52.07,51.84,51.9,110800.0,40.821,40.821,40.6407,40.6878,110800.0
2010-04-27 11:20:00,51.9,51.91,51.57,51.57,420800.0,40.6878,40.6956,40.4291,40.4291,420800.0
2010-04-27 11:30:00,51.56,51.56,51.4,51.46,334000.0,40.4212,40.4212,40.2958,40.3428,334000.0
2010-04-27 11:40:00,51.46,51.57,51.45,51.45,118300.0,40.3428,40.4291,40.335,40.335,118300.0
2010-04-27 11:50:00,51.45,51.54,51.33,51.33,164200.0,40.335,40.4055,40.2409,40.2409,164200.0
2010-04-27 12:00:00,51.34,51.46,51.34,51.36,210600.0,40.2488,40.3428,40.2488,40.2644,210600.0
2010-04-27 12:10:00,51.35,51.37,51.22,51.28,182100.0,40.2566,40.2723,40.1547,40.2017,182100.0
2010-04-27 12:20:00,51.31,51.41,51.28,51.3,34600.0,40.2252,40.3036,40.2017,40.2174,34600.0
2010-04-27 12:30:00,51.3,51.42,51.29,51.42,63100.0,40.2174,40.3115,40.2096,40.3115,63100.0
2010-04-27 12:40:00,51.42,51.43,51.39,51.39,51300.0,40.3115,40.3193,40.288,40.288,51300.0
2010-04-27 12:50:00,51.4,51.4,51.32,51.36,98600.0,40.2958,40.2958,40.2331,40.2644,98600.0
2010-04-27 13:00:00,51.37,51.55,51.37,51.51,106500.0,40.2723,40.4134,40.2723,40.382,106500.0
2010-04-27 13:10:00,51.51,51.64,51.49,51.63,74000.0,40.382,40.4839,40.3663,40.4761,74000.0
2010-04-27 13:20:00,51.63,51.65,51.56,51.65,56700.0,40.4761,40.4918,40.4212,40.4918,56700.0
2010-04-27 13:30:00,51.67,51.67,51.53,51.53,157500.0,40.5075,40.5075,40.3977,40.3977,157500.0
2010-04-27 13:40:00,51.53,51.54,51.49,51.54,110600.0,40.3977,40.4055,40.3663,40.4055,110600.0
2010-04-27 13:50:00,51.52,51.59,51.48,51.52,50500.0,40.3899,40.4447,40.3585,40.3899,50500.0
2010-04-27 14:00:00,51.51,51.53,51.4,51.46,38200.0,40.382,40.3977,40.2958,40.3428,38200.0
2010-04-27 14:10:00,51.45,51.5,51.44,51.45,30300.0,40.335,40.3742,40.3271,40.335,30300.0
2010-04-27 14:20:00,51.44,51.5,51.42,51.43,33800.0,40.3271,40.3742,40.3115,40.3193,33800.0
2010-04-27 14:30:00,51.43,51.47,51.36,51.4,94800.0,40.3193,40.3507,40.2644,40.2958,94800.0
2010-04-27 14:40:00,51.4,51.46,51.37,51.41,77900.0,40.2958,40.3428,40.2723,40.3036,77900.0
2010-04-27 14:50:00,51.41,51.41,51.31,51.35,54900.0,40.3036,40.3036,40.2252,40.2566,54900.0
2010-04-27 15:00:00,51.35,51.48,51.32,51.48,60900.0,40.2566,40.3585,40.2331,40.3585,60900.0
2010-04-27 15:10:00,51.48,51.5,51.43,51.48,122900.0,40.3585,40.3742,40.3193,40.3585,122900.0
2010-04-27 15:20:00,51.48,51.51,51.35,51.36,49800.0,40.3585,40.382,40.2566,40.2644,49800.0
2010-04-27 15:30:00,51.36,51.37,51.27,51.29,88400.0,40.2644,40.2723,40.1939,40.2096,88400.0
2010-04-27 15:40:00,51.28,51.29,51.0,51.02,248000.0,40.2017,40.2096,39.9822,39.9979,248000.0
2010-04-27 15:50:00,51.02,51.11,50.89,50.97,347400.0,39.9979,40.0684,39.896,39.9587,347400.0
2010-04-28 09:30:00,51.58,51.8,51.53,51.78,201900.0,40.4369,40.6094,40.3977,40.5937,201900.0
2010-04-28 09:40:00,51.77,51.81,51.71,51.81,95800.0,40.5859,40.6172,40.5388,40.6172,95800.0
2010-04-28 09:50:00,51.82,51.82,51.67,51.7,235700.0,40.6251,40.6251,40.5075,40.531,235700.0
2010-04-28 10:00:00,51.71,51.73,51.53,51.54,56200.0,40.5388,40.5545,40.3977,40.4055,56200.0
2010-04-28 10:10:00,51.53,51.67,51.49,51.6,64700.0,40.3977,40.5075,40.3663,40.4526,64700.0
2010-04-28 10:20:00,51.6,51.64,51.48,51.56,230300.0,40.4526,40.4839,40.3585,40.4212,230300.0
2010-04-28 10:30:00,51.56,51.58,51.42,51.47,129400.0,40.4212,40.4369,40.3115,40.3507,129400.0
2010-04-28 10:40:00,51.47,51.55,51.46,51.48,173700.0,40.3507,40.4134,40.3428,40.3585,173700.0
2010-04-28 10:50:00,51.48,51.62,51.48,51.62,54400.0,40.3585,40.4683,40.3585,40.4683,54400.0
2010-04-28 11:00:00,51.62,51.69,51.6,51.65,88700.0,40.4683,40.5231,40.4526,40.4918,88700.0
2010-04-28 11:10:00,51.65,51.7,51.64,51.7,82900.0,40.4918,40.531,40.4839,40.531,82900.0
2010-04-28 11:20:00,51.69,51.71,51.4,51.49,197200.0,40.5231,40.5388,40.2958,40.3663,197200.0
2010-04-28 11:30:00,51.47,51.52,51.19,51.31,158900.0,40.3507,40.3899,40.1312,40.2252,158900.0
2010-04-28 11:40:00,51.31,51.49,51.3,51.42,75100.0,40.2252,40.3663,40.2174,40.3115,75100.0
2010-04-28 11:50:00,51.42,51.48,51.33,51.43,43300.0,40.3115,40.3585,40.2409,40.3193,43300.0
2010-04-28 12:00:00,51.43,51.43,51.29,51.33,30900.0,40.3193,40.3193,40.2096,40.2409,30900.0
2010-04-28 12:10:00,51.34,51.41,51.32,51.41,23800.0,40.2488,40.3036,40.2331,40.3036,23800.0
2010-04-28 12:20:00,51.39,51.58,51.38,51.58,23500.0,40.288,40.4369,40.2801,40.4369,23500.0
2010-04-28 12:30:00,51.59,51.62,51.48,51.5,16600.0,40.4447,40.4683,40.3585,40.3742,16600.0
2010-04-28 12:40:00,51.5,51.54,51.48,51.54,7300.0,40.3742,40.4055,40.3585,40.4055,7300.0
2010-04-28 12:50:00,51.54,51.62,51.54,51.58,7600.0,40.4055,40.4683,40.4055,40.4369,7600.0
2010-04-28 13:00:00,51.57,51.63,51.54,51.63,6000.0,40.4291,40.4761,40.4055,40.4761,6000.0
2010-04-28 13:10:00,51.63,51.65,51.61,51.64,7300.0,40.4761,40.4918,40.4604,40.4839,7300.0
2010-04-28 13:20:00,51.63,51.63,51.57,51.57,7500.0,40.4761,40.4761,40.4291,40.4291,7500.0
2010-04-28 13:30:00,51.57,51.64,51.57,51.64,9200.0,40.4291,40.4839,40.4291,40.4839,9200.0
2010-04-28 13:40:00,51.64,51.64,51.58,51.6,6500.0,40.4839,40.4839,40.4369,40.4526,6500.0
2010-04-28 13:50:00,51.6,51.61,51.53,51.56,45700.0,40.4526,40.4604,40.3977,40.4212,45700.0
2010-04-28 14:00:00,51.55,51.55,51.51,51.53,80300.0,40.4134,40.4134,40.382,40.3977,80300.0
2010-04-28 14:10:00,51.53,51.62,51.51,51.57,81700.0,40.3977,40.4683,40.382,40.4291,81700.0
2010-04-28 14:20:00,51.55,51.73,51.53,51.69,82500.0,40.4134,40.5545,40.3977,40.5231,82500.0
2010-04-28 14:30:00,51.69,51.7,51.6,51.69,53200.0,40.5231,40.531,40.4526,40.5231,53200.0
2010-04-28 14:40:00,51.67,51.79,51.64,51.64,82600.0,40.5075,40.6015,40.4839,40.4839,82600.0
2010-04-28 14:50:00,51.63,51.81,51.63,51.78,37600.0,40.4761,40.6172,40.4761,40.5937,37600.0
2010-04-28 15:00:00,51.79,51.83,51.65,51.71,64000.0,40.6015,40.6329,40.4918,40.5388,64000.0
2010-04-28 15:10:00,51.7,51.73,51.65,51.73,25100.0,40.531,40.5545,40.4918,40.5545,25100.0
2010-04-28 15:20:00,51.7,51.73,51.66,51.69,20800.0,40.531,40.5545,40.4996,40.5231,20800.0
2010-04-28 15:30:00,51.68,51.75,51.67,51.69,130500.0,40.5153,40.5702,40.5075,40.5231,130500.0
2010-04-28 15:40:00,51.7,51.73,51.56,51.58,99000.0,40.531,40.5545,40.4212,40.4369,99000.0
2010-04-28 15:50:00,51.58,51.82,51.58,51.76,165200.0,40.4369,40.6251,40.4369,40.578,165200.0
2010-04-29 09:30:00,52.2,52.2,51.92,52.13,119900.0,40.923,40.923,40.7035,40.8681,119900.0
2010-04-29 09:40:00,52.15,52.19,52.07,52.08,127500.0,40.8838,40.9151,40.821,40.8289,127500.0
2010-04-29 09:50:00,52.08,52.13,51.96,51.96,119600.0,40.8289,40.8681,40.7348,40.7348,119600.0
2010-04-29 10:00:00,51.95,52.09,51.9,51.9,168500.0,40.727,40.8367,40.6878,40.6878,168500.0
2010-04-29 10:10:00,51.9,51.96,51.88,51.93,67400.0,40.6878,40.7348,40.6721,40.7113,67400.0
2010-04-29 10:20:00,51.93,52.15,51.93,52.12,48400.0,40.7113,40.8838,40.7113,40.8602,48400.0
2010-04-29 10:30:00,52.11,52.16,52.09,52.16,44700.0,40.8524,40.8916,40.8367,40.8916,44700.0
2010-04-29 10:40:00,52.16,52.21,52.15,52.2,72100.0,40.8916,40.9308,40.8838,40.923,72100.0
2010-04-29 10:50:00,52.2,52.31,52.2,52.29,65300.0,40.923,41.0092,40.923,40.9935,65300.0
2010-04-29 11:00:00,52.3,52.33,52.22,52.27,62800.0,41.0014,41.0249,40.9386,40.9778,62800.0
2010-04-29 11:10:00,52.28,52.3,52.15,52.18,122200.0,40.9857,41.0014,40.8838,40.9073,122200.0
2010-04-29 11:20:00,52.17,52.27,52.13,52.27,116500.0,40.8994,40.9778,40.8681,40.9778,116500.0
2010-04-29 11:30:00,52.27,52.29,52.19,52.27,37800.0,40.9778,40.9935,40.9151,40.9778,37800.0
2010-04-29 11:40:00,52.27,52.35,52.23,52.23,37100.0,40.9778,41.0406,40.9465,40.9465,37100.0
2010-04-29 11:50:00,52.23,52.26,52.23,52.26,40500.0,40.9465,40.97,40.9465,40.97,40500.0
2010-04-29 12:00:00,52.26,52.31,52.21,52.23,20900.0,40.97,41.0092,40.9308,40.9465,20900.0
2010-04-29 12:10:00,52.22,52.27,52.17,52.27,17900.0,40.9386,40.9778,40.8994,40.9778,17900.0
2010-04-29 12:20:00,52.26,52.29,52.21,52.24,50800.0,40.97,40.9935,40.9308,40.9543,50800.0
2010-04-29 12:30:00,52.23,52.28,52.2,52.25,10800.0,40.9465,40.9857,40.923,40.9622,10800.0
2010-04-29 12:40:00,52.25,52.33,52.25,52.3,14000.0,40.9622,41.0249,40.9622,41.0014,14000.0
2010-04-29 12:50:00,52.29,52.3,52.26,52.27,6600.0,40.9935,41.0014,40.97,40.9778,6600.0
2010-04-29 13:00:00,52.27,52.29,52.24,52.28,21200.0,40.9778,40.9935,40.9543,40.9857,21200.0
2010-04-29 13:10:00,52.3,52.3,52.26,52.26,2100.0,41.0014,41.0014,40.97,40.97,2100.0
2010-04-29 13:20:00,52.3,52.31,52.22,52.22,11400.0,41.0014,41.0092,40.9386,40.9386,11400.0
2010-04-29 13:30:00,52.23,52.26,52.23,52.26,3600.0,40.9465,40.97,40.9465,40.97,3600.0
2010-04-29 13:40:00,52.26,52.26,52.21,52.25,26300.0,40.97,40.97,40.9308,40.9622,26300.0
2010-04-29 13:50:00,52.25,52.29,52.24,52.29,6300.0,40.9622,40.9935,40.9543,40.9935,6300.0
2010-04-29 14:00:00,52.3,52.33,52.28,52.32,19600.0,41.0014,41.0249,40.9857,41.017,19600.0
2010-04-29 14:10:00,52.31,52.33,52.3,52.33,3500.0,41.0092,41.0249,41.0014,41.0249,3500.0
2010-04-29 14:20:00,52.33,52.35,52.3,52.3,28400.0,41.0249,41.0406,41.0014,41.0014,28400.0
2010-04-29 14:30:00,52.3,52.32,52.24,52.24,10600.0,41.0014,41.017,40.9543,40.9543,10600.0
2010-04-29 14:40:00,52.24,52.29,52.21,52.28,16600.0,40.9543,40.9935,40.9308,40.9857,16600.0
2010-04-29 14:50:00,52.29,52.29,52.17,52.19,23600.0,40.9935,40.9935,40.8994,40.9151,23600.0
2010-04-29 15:00:00,52.21,52.23,52.15,52.23,24900.0,40.9308,40.9465,40.8838,40.9465,24900.0
2010-04-29 15:10:00,52.22,52.24,52.2,52.22,54000.0,40.9386,40.9543,40.923,40.9386,54000.0
2010-04-29 15:20:00,52.22,52.29,52.2,52.27,85000.0,40.9386,40.9935,40.923,40.9778,85000.0
2010-04-29 15:30:00,52.27,52.34,52.26,52.33,58800.0,40.9778,41.0327,40.97,41.0249,58800.0
2010-04-29 15:40:00,52.33,52.37,52.3,52.37,131400.0,41.0249,41.0562,41.0014,41.0562,131400.0
2010-04-29 15:50:00,52.37,52.41,52.28,52.4,242700.0,41.0562,41.0876,40.9857,41.0798,242700.0
2010-04-30 09:30:00,52.64,52.64,52.42,52.46,138700.0,41.2679,41.2679,41.0954,41.1268,138700.0
2010-04-30 09:40:00,52.47,52.61,52.42,52.59,72000.0,41.1346,41.2444,41.0954,41.2287,72000.0
2010-04-30 09:50:00,52.59,52.59,52.42,52.43,90800.0,41.2287,41.2287,41.0954,41.1033,90800.0
2010-04-30 10:00:00,52.41,52.43,52.18,52.24,191200.0,41.0876,41.1033,40.9073,40.9543,191200.0
2010-04-30 10:10:00,52.24,52.28,52.14,52.15,112000.0,40.9543,40.9857,40.8759,40.8838,112000.0
2010-04-30 10:20:00,52.16,52.31,52.15,52.28,72700.0,40.8916,41.0092,40.8838,40.9857,72700.0
2010-04-30 10:30:00,52.28,52.36,52.27,52.3,72600.0,40.9857,41.0484,40.9778,41.0014,72600.0
2010-04-30 10:40:00,52.3,52.53,52.3,52.49,46300.0,41.0014,41.1817,41.0014,41.1503,46300.0
2010-04-30 10:50:00,52.5,52.51,52.43,52.48,33600.0,41.1582,41.166,41.1033,41.1425,33600.0
2010-04-30 11:00:00,52.49,52.51,52.34,52.4,30100.0,41.1503,41.166,41.0327,41.0798,30100.0
2010-04-30 11:10:00,52.39,52.41,52.33,52.38,105800.0,41.0719,41.0876,41.0249,41.0641,105800.0
2010-04-30 11:20:00,52.38,52.39,52.31,52.34,53700.0,41.0641,41.0719,41.0092,41.0327,53700.0
2010-04-30 11:30:00,52.34,52.45,52.32,52.43,24500.0,41.0327,41.119,41.017,41.1033,24500.0
2010-04-30 11:40:00,52.43,52.48,52.38,52.46,28200.0,41.1033,41.1425,41.0641,41.1268,28200.0
2010-04-30 11:50:00,52.47,52.49,52.41,52.47,33100.0,41.1346,41.1503,41.0876,41.1346,33100.0
2010-04-30 12:00:00,52.47,52.48,52.32,52.33,39800.0,41.1346,41.1425,41.017,41.0249,39800.0
2010-04-30 12:10:00,52.32,52.32,52.15,52.15,99000.0,41.017,41.017,40.8838,40.8838,99000.0
2010-04-30 12:20:00,52.15,52.19,52.08,52.13,40000.0,40.8838,40.9151,40.8289,40.8681,40000.0
2010-04-30 12:30:00,52.16,52.19,52.1,52.12,38400.0,40.8916,40.9151,40.8446,40.8602,38400.0
2010-04-30 12:40:00,52.13,52.2,52.12,52.13,31100.0,40.8681,40.923,40.8602,40.8681,31100.0
2010-04-30 12:50:00,52.13,52.13,51.94,51.98,69400.0,40.8681,40.8681,40.7191,40.7505,69400.0
2010-04-30 13:00:00,51.99,52.08,51.99,52.04,41800.0,40.7583,40.8289,40.7583,40.7975,41800.0
2010-04-30 13:10:00,52.03,52.08,51.99,52.08,90300.0,40.7897,40.8289,40.7583,40.8289,90300.0
2010-04-30 13:20:00,52.08,52.12,52.03,52.12,30100.0,40.8289,40.8602,40.7897,40.8602,30100.0
2010-04-30 13:30:00,52.12,52.19,52.11,52.17,31600.0,40.8602,40.9151,40.8524,40.8994,31600.0
2010-04-30 13:40:00,52.17,52.28,52.17,52.24,30200.0,40.8994,40.9857,40.8994,40.9543,30200.0
2010-04-30 13:50:00,52.25,52.25,52.17,52.17,22200.0,40.9622,40.9622,40.8994,40.8994,22200.0
2010-04-30 14:00:00,52.17,52.19,52.12,52.17,23800.0,40.8994,40.9151,40.8602,40.8994,23800.0
2010-04-30 14:10:00,52.19,52.28,52.17,52.28,24800.0,40.9151,40.9857,40.8994,40.9857,24800.0
2010-04-30 14:20:00,52.27,52.31,52.23,52.25,65400.0,40.9778,41.0092,40.9465,40.9622,65400.0
2010-04-30 14:30:00,52.25,52.25,52.06,52.06,53200.0,40.9622,40.9622,40.8132,40.8132,53200.0
2010-04-30 14:40:00,52.06,52.08,51.98,52.08,108900.0,40.8132,40.8289,40.7505,40.8289,108900.0
2010-04-30 14:50:00,52.08,52.12,52.03,52.07,43400.0,40.8289,40.8602,40.7897,40.821,43400.0
2010-04-30 15:00:00,52.07,52.07,52.0,52.01,30500.0,40.821,40.821,40.7662,40.774,30500.0
2010-04-30 15:10:00,52.01,52.13,52.01,52.07,159000.0,40.774,40.8681,40.774,40.821,159000.0
2010-04-30 15:20:00,52.08,52.08,51.99,51.99,62700.0,40.8289,40.8289,40.7583,40.7583,62700.0
2010-04-30 15:30:00,51.99,52.0,51.91,51.92,83600.0,40.7583,40.7662,40.6956,40.7035,83600.0
2010-04-30 15:40:00,51.9,51.9,51.77,51.86,326300.0,40.6878,40.6878,40.5859,40.6564,326300.0
2010-04-30 15:50:00,51.86,51.92,51.81,51.91,408500.0,40.6564,40.7035,40.6172,40.6956,408500.0
2010-05-03 09:30:00,51.46,51.61,51.41,51.6,132500.0,40.3428,40.4604,40.3036,40.4526,132500.0
2010-05-03 09:40:00,51.61,51.61,51.49,51.53,62000.0,40.4604,40.4604,40.3663,40.3977,62000.0
2010-05-03 09:50:00,51.54,51.65,51.51,51.64,54300.0,40.4055,40.4918,40.382,40.4839,54300.0
2010-05-03 10:00:00,51.64,51.64,51.52,51.61,51000.0,40.4839,40.4839,40.3899,40.4604,51000.0
2010-05-03 10:10:00,51.62,51.67,51.61,51.62,33500.0,40.4683,40.5075,40.4604,40.4683,33500.0
2010-05-03 10:20:00,51.62,51.66,51.58,51.58,35900.0,40.4683,40.4996,40.4369,40.4369,35900.0
2010-05-03 10:30:00,51.59,51.59,51.47,51.51,115200.0,40.4447,40.4447,40.3507,40.382,115200.0
2010-05-03 10:40:00,51.5,51.52,51.41,51.44,44800.0,40.3742,40.3899,40.3036,40.3271,44800.0
2010-05-03 10:50:00,51.44,51.45,51.32,51.37,47900.0,40.3271,40.335,40.2331,40.2723,47900.0
2010-05-03 11:00:00,51.37,51.42,51.36,51.37,25600.0,40.2723,40.3115,40.2644,40.2723,25600.0
2010-05-03 11:10:00,51.37,51.48,51.37,51.47,34900.0,40.2723,40.3585,40.2723,40.3507,34900.0
2010-05-03 11:20:00,51.47,51.54,51.47,51.5,70700.0,40.3507,40.4055,40.3507,40.3742,70700.0
2010-05-03 11:30:00,51.5,51.53,51.47,51.51,45900.0,40.3742,40.3977,40.3507,40.382,45900.0
2010-05-03 11:40:00,51.5,51.6,51.49,51.58,37300.0,40.3742,40.4526,40.3663,40.4369,37300.0
2010-05-03 11:50:00,51.58,51.63,51.56,51.6,17700.0,40.4369,40.4761,40.4212,40.4526,17700.0
2010-05-03 12:00:00,51.59,51.6,51.54,51.55,9000.0,40.4447,40.4526,40.4055,40.4134,9000.0
2010-05-03 12:10:00,51.55,51.64,51.54,51.64,33100.0,40.4134,40.4839,40.4055,40.4839,33100.0
2010-05-03 12:20:00,51.64,51.83,51.63,51.82,56400.0,40.4839,40.6329,40.4761,40.6251,56400.0
2010-05-03 12:30:00,51.83,51.87,51.83,51.86,31600.0,40.6329,40.6643,40.6329,40.6564,31600.0
2010-05-03 12:40:00,51.87,51.9,51.85,51.86,36500.0,40.6643,40.6878,40.6486,40.6564,36500.0
2010-05-03 12:50:00,51.85,51.91,51.82,51.89,33400.0,40.6486,40.6956,40.6251,40.6799,33400.0
2010-05-03 13:00:00,51.89,51.89,51.81,51.81,35200.0,40.6799,40.6799,40.6172,40.6172,35200.0
2010-05-03 13:10:00,51.81,51.86,51.8,51.82,42000.0,40.6172,40.6564,40.6094,40.6251,42000.0
2010-05-03 13:20:00,51.81,51.83,51.78,51.78,24000.0,40.6172,40.6329,40.5937,40.5937,24000.0
2010-05-03 13:30:00,51.79,51.89,51.78,51.88,22700.0,40.6015,40.6799,40.5937,40.6721,22700.0
2010-05-03 13:40:00,51.88,51.94,51.83,51.84,19100.0,40.6721,40.7191,40.6329,40.6407,19100.0
2010-05-03 13:50:00,51.85,51.88,51.84,51.87,21800.0,40.6486,40.6721,40.6407,40.6643,21800.0
2010-05-03 14:00:00,51.86,51.88,51.83,51.83,31400.0,40.6564,40.6721,40.6329,40.6329,31400.0
2010-05-03 14:10:00,51.81,51.85,51.81,51.83,38500.0,40.6172,40.6486,40.6172,40.6329,38500.0
2010-05-03 14:20:00,51.84,51.91,51.83,51.9,36500.0,40.6407,40.6956,40.6329,40.6878,36500.0
2010-05-03 14:30:00,51.91,51.92,51.84,51.85,42200.0,40.6956,40.7035,40.6407,40.6486,42200.0
2010-05-03 14:40:00,51.85,51.86,51.83,51.86,22100.0,40.6486,40.6564,40.6329,40.6564,22100.0
2010-05-03 14:50:00,51.87,51.94,51.87,51.93,24000.0,40.6643,40.7191,40.6643,40.7113,24000.0
2010-05-03 15:00:00,51.93,51.94,51.83,51.84,36100.0,40.7113,40.7191,40.6329,40.6407,36100.0
2010-05-03 15:10:00,51.84,51.84,51.73,51.78,36100.0,40.6407,40.6407,40.5545,40.5937,36100.0
2010-05-03 15:20:00,51.78,51.84,51.74,51.76,101900.0,40.5937,40.6407,40.5623,40.578,101900.0
2010-05-03 15:30:00,51.76,51.77,51.73,51.76,44600.0,40.578,40.5859,40.5545,40.578,44600.0
2010-05-03 15:40:00,51.76,51.81,51.76,51.78,112400.0,40.578,40.6172,40.578,40.5937,112400.0
2010-05-03 15:50:00,51.79,51.79,51.68,51.71,131600.0,40.6015,40.6015,40.5153,40.5388,131600.0
2010-05-04 09:30:00,50.78,50.85,50.31,50.41,313100.0,39.8097,39.8646,39.4413,39.5197,313100.0
2010-05-04 09:40:00,50.41,50.41,50.17,50.39,379700.0,39.5197,39.5197,39.3315,39.504,379700.0
2010-05-04 09:50:00,50.38,50.45,50.35,50.39,106500.0,39.4961,39.551,39.4726,39.504,106500.0
2010-05-04 10:00:00,50.43,50.46,50.31,50.31,107400.0,39.5353,39.5589,39.4413,39.4413,107400.0
2010-05-04 10:10:00,50.3,50.38,50.24,50.29,92600.0,39.4334,39.4961,39.3864,39.4256,92600.0
2010-05-04 10:20:00,50.3,50.38,50.25,50.26,63200.0,39.4334,39.4961,39.3942,39.4021,63200.0
2010-05-04 10:30:00,50.25,50.27,50.0,50.03,177300.0,39.3942,39.4099,39.1982,39.2218,177300.0
2010-05-04 10:40:00,50.03,50.03,49.89,49.96,258000.0,39.2218,39.2218,39.112,39.1669,258000.0
2010-05-04 10:50:00,49.95,50.06,49.9,49.9,234200.0,39.159,39.2453,39.1198,39.1198,234200.0
2010-05-04 11:00:00,49.9,49.92,49.67,49.77,274100.0,39.1198,39.1355,38.9395,39.0179,274100.0
2010-05-04 11:10:00,49.76,49.85,49.72,49.85,204200.0,39.0101,39.0806,38.9787,39.0806,204200.0
2010-05-04 11:20:00,49.86,49.9,49.74,49.78,115200.0,39.0885,39.1198,38.9944,39.0258,115200.0
2010-05-04 11:30:00,49.78,49.89,49.78,49.89,80900.0,39.0258,39.112,39.0258,39.112,80900.0
2010-05-04 11:40:00,49.88,49.96,49.78,49.81,190900.0,39.1042,39.1669,39.0258,39.0493,190900.0
2010-05-04 11:50:00,49.82,49.96,49.81,49.93,108800.0,39.0571,39.1669,39.0493,39.1434,108800.0
2010-05-04 12:00:00,49.93,49.94,49.85,49.9,111200.0,39.1434,39.1512,39.0806,39.1198,111200.0
2010-05-04 12:10:00,49.89,49.93,49.83,49.84,121400.0,39.112,39.1434,39.065,39.0728,121400.0
2010-05-04 12:20:00,49.84,49.85,49.76,49.78,149600.0,39.0728,39.0806,39.0101,39.0258,149600.0
2010-05-04 12:30:00,49.79,49.94,49.77,49.94,78300.0,39.0336,39.1512,39.0179,39.1512,78300.0
2010-05-04 12:40:00,49.94,49.96,49.85,49.96,119500.0,39.1512,39.1669,39.0806,39.1669,119500.0
2010-05-04 12:50:00,49.96,50.0,49.81,49.82,223700.0,39.1669,39.1982,39.0493,39.0571,223700.0
2010-05-04 13:00:00,49.83,49.85,49.75,49.75,51900.0,39.065,39.0806,39.0022,39.0022,51900.0
2010-05-04 13:10:00,49.76,49.81,49.75,49.79,97800.0,39.0101,39.0493,39.0022,39.0336,97800.0
2010-05-04 13:20:00,49.79,49.82,49.74,49.78,40100.0,39.0336,39.0571,38.9944,39.0258,40100.0
2010-05-04 13:30:00,49.78,49.88,49.78,49.83,63600.0,39.0258,39.1042,39.0258,39.065,63600.0
2010-05-04 13:40:00,49.84,49.87,49.8,49.84,125000.0,39.0728,39.0963,39.0414,39.0728,125000.0
2010-05-04 13:50:00,49.84,49.87,49.75,49.78,112300.0,39.0728,39.0963,39.0022,39.0258,112300.0
2010-05-04 14:00:00,49.79,49.79,49.69,49.73,147400.0,39.0336,39.0336,38.9552,38.9866,147400.0
2010-05-04 14:10:00,49.73,49.74,49.6,49.6,104000.0,38.9866,38.9944,38.8847,38.8847,104000.0
2010-05-04 14:20:00,49.6,49.61,49.48,49.48,107000.0,38.8847,38.8925,38.7906,38.7906,107000.0
2010-05-04 14:30:00,49.48,49.54,49.42,49.42,109000.0,38.7906,38.8376,38.7435,38.7435,109000.0
2010-05-04 14:40:00,49.42,49.5,49.37,49.4,112900.0,38.7435,38.8063,38.7043,38.7279,112900.0
2010-05-04 14:50:00,49.4,49.52,49.4,49.48,165900.0,38.7279,38.8219,38.7279,38.7906,165900.0
2010-05-04 15:00:00,49.48,49.58,49.41,49.48,140700.0,38.7906,38.869,38.7357,38.7906,140700.0
2010-05-04 15:10:00,49.48,49.57,49.45,49.57,129500.0,38.7906,38.8611,38.7671,38.8611,129500.0
2010-05-04 15:20:00,49.57,49.69,49.5,49.5,380100.0,38.8611,38.9552,38.8063,38.8063,380100.0
2010-05-04 15:30:00,49.5,49.51,49.42,49.46,138200.0,38.8063,38.8141,38.7435,38.7749,138200.0
2010-05-04 15:40:00,49.47,49.47,49.34,49.43,341900.0,38.7827,38.7827,38.6808,38.7514,341900.0
2010-05-04 15:50:00,49.44,49.65,49.43,49.62,731300.0,38.7592,38.9239,38.7514,38.9003,731300.0
2010-05-05 09:30:00,48.71,48.94,48.23,48.32,232300.0,38.1869,38.3672,37.8106,37.8812,232300.0
2010-05-05 09:40:00,48.34,48.52,48.33,48.41,129100.0,37.8969,38.038,37.889,37.9517,129100.0
2010-05-05 09:50:00,48.41,48.69,48.38,48.65,142700.0,37.9517,38.1712,37.9282,38.1399,142700.0
2010-05-05 10:00:00,48.65,48.89,48.58,48.83,149400.0,38.1399,38.328,38.085,38.281,149400.0
2010-05-05 10:10:00,48.84,49.05,48.81,49.0,246200.0,38.2888,38.4535,38.2653,38.4143,246200.0
2010-05-05 10:20:00,49.0,49.11,48.98,49.0,203000.0,38.4143,38.5005,38.3986,38.4143,203000.0
2010-05-05 10:30:00,49.01,49.04,48.92,48.96,184800.0,38.4221,38.4456,38.3516,38.3829,184800.0
2010-05-05 10:40:00,48.96,49.23,48.95,49.2,224900.0,38.3829,38.5946,38.3751,38.5711,224900.0
2010-05-05 10:50:00,49.2,49.21,49.1,49.15,124300.0,38.5711,38.5789,38.4927,38.5319,124300.0
2010-05-05 11:00:00,49.15,49.19,49.04,49.11,110500.0,38.5319,38.5632,38.4456,38.5005,110500.0
2010-05-05 11:10:00,49.12,49.13,49.04,49.13,84600.0,38.5084,38.5162,38.4456,38.5162,84600.0
2010-05-05 11:20:00,49.15,49.26,49.15,49.2,59500.0,38.5319,38.6181,38.5319,38.5711,59500.0
2010-05-05 11:30:00,49.21,49.24,49.14,49.21,63600.0,38.5789,38.6024,38.524,38.5789,63600.0
2010-05-05 11:40:00,49.21,49.39,49.18,49.31,87000.0,38.5789,38.72,38.5554,38.6573,87000.0
2010-05-05 11:50:00,49.31,49.38,49.25,49.34,410300.0,38.6573,38.7122,38.6103,38.6808,410300.0
2010-05-05 12:00:00,49.34,49.51,49.33,49.42,295700.0,38.6808,38.8141,38.673,38.7435,295700.0
2010-05-05 12:10:00,49.42,49.42,49.24,49.32,138900.0,38.7435,38.7435,38.6024,38.6651,138900.0
2010-05-05 12:20:00,49.31,49.32,49.16,49.19,213700.0,38.6573,38.6651,38.5397,38.5632,213700.0
2010-05-05 12:30:00,49.19,49.21,49.1,49.12,129300.0,38.5632,38.5789,38.4927,38.5084,129300.0
2010-05-05 12:40:00,49.11,49.14,48.97,49.04,144300.0,38.5005,38.524,38.3908,38.4456,144300.0
2010-05-05 12:50:00,49.04,49.14,49.04,49.09,116800.0,38.4456,38.524,38.4456,38.4848,116800.0
2010-05-05 13:00:00,49.1,49.13,49.0,49.11,122900.0,38.4927,38.5162,38.4143,38.5005,122900.0
2010-05-05 13:10:00,49.11,49.11,49.0,49.04,113600.0,38.5005,38.5005,38.4143,38.4456,113600.0
2010-05-05 13:20:00,49.04,49.12,48.96,48.97,108100.0,38.4456,38.5084,38.3829,38.3908,108100.0
2010-05-05 13:30:00,48.97,49.06,48.89,48.97,174100.0,38.3908,38.4613,38.328,38.3908,174100.0
2010-05-05 13:40:00,48.97,49.03,48.94,49.03,210500.0,38.3908,38.4378,38.3672,38.4378,210500.0
2010-05-05 13:50:00,49.04,49.06,48.93,48.93,176000.0,38.4456,38.4613,38.3594,38.3594,176000.0
2010-05-05 14:00:00,48.92,48.94,48.8,48.82,177400.0,38.3516,38.3672,38.2575,38.2732,177400.0
2010-05-05 14:10:00,48.82,48.87,48.76,48.79,192300.0,38.2732,38.3124,38.2261,38.2496,192300.0
2010-05-05 14:20:00,48.8,48.84,48.75,48.76,250900.0,38.2575,38.2888,38.2183,38.2261,250900.0
2010-05-05 14:30:00,48.76,48.76,48.53,48.54,190500.0,38.2261,38.2261,38.0458,38.0537,190500.0
2010-05-05 14:40:00,48.54,48.56,48.41,48.42,255700.0,38.0537,38.0693,37.9517,37.9596,255700.0
2010-05-05 14:50:00,48.43,48.59,48.35,48.55,243100.0,37.9674,38.0928,37.9047,38.0615,243100.0
2010-05-05 15:00:00,48.54,48.64,48.52,48.6,309000.0,38.0537,38.132,38.038,38.1007,309000.0
2010-05-05 15:10:00,48.6,48.67,48.58,48.59,305800.0,38.1007,38.1556,38.085,38.0928,305800.0
2010-05-05 15:20:00,48.59,48.74,48.54,48.68,405400.0,38.0928,38.2104,38.0537,38.1634,405400.0
2010-05-05 15:30:00,48.68,48.68,48.47,48.58,463300.0,38.1634,38.1634,37.9988,38.085,463300.0
2010-05-05 15:40:00,48.58,48.6,48.48,48.54,469800.0,38.085,38.1007,38.0066,38.0537,469800.0
2010-05-05 15:50:00,48.53,48.71,48.45,48.7,842400.0,38.0458,38.1869,37.9831,38.1791,842400.0
2010-05-06 09:30:00,48.45,48.62,48.39,48.48,295600.0,37.9831,38.1164,37.9361,38.0066,295600.0
2010-05-06 09:40:00,48.48,48.66,48.46,48.59,427400.0,38.0066,38.1477,37.9909,38.0928,427400.0
2010-05-06 09:50:00,48.6,48.7,48.52,48.68,280100.0,38.1007,38.1791,38.038,38.1634,280100.0
2010-05-06 10:00:00,48.68,48.81,48.6,48.69,208500.0,38.1634,38.2653,38.1007,38.1712,208500.0
2010-05-06 10:10:00,48.7,48.83,48.64,48.76,125700.0,38.1791,38.281,38.132,38.2261,125700.0
2010-05-06 10:20:00,48.75,48.75,48.52,48.52,71100.0,38.2183,38.2183,38.038,38.038,71100.0
2010-05-06 10:30:00,48.51,48.55,48.45,48.55,93700.0,38.0301,38.0615,37.9831,38.0615,93700.0
2010-05-06 10:40:00,48.53,48.57,48.31,48.38,103500.0,38.0458,38.0772,37.8733,37.9282,103500.0
2010-05-06 10:50:00,48.36,48.44,48.24,48.34,66700.0,37.9125,37.9753,37.8185,37.8969,66700.0
2010-05-06 11:00:00,48.34,48.35,48.18,48.21,81400.0,37.8969,37.9047,37.7714,37.7949,81400.0
2010-05-06 11:10:00,48.22,48.22,48.0,48.12,89400.0,37.8028,37.8028,37.6303,37.7244,89400.0
2010-05-06 11:20:00,48.11,48.25,48.08,48.2,50100.0,37.7165,37.8263,37.693,37.7871,50100.0
2010-05-06 11:30:00,48.19,48.22,48.06,48.21,83600.0,37.7793,37.8028,37.6773,37.7949,83600.0
2010-05-06 11:40:00,48.19,48.19,47.89,47.93,144900.0,37.7793,37.7793,37.5441,37.5754,144900.0
2010-05-06 11:50:00,47.94,48.16,47.92,48.15,63000.0,37.5833,37.7557,37.5676,37.7479,63000.0
2010-05-06 12:00:00,48.16,48.18,48.04,48.08,120200.0,37.7557,37.7714,37.6617,37.693,120200.0
2010-05-06 12:10:00,48.06,48.32,48.06,48.17,112700.0,37.6773,37.8812,37.6773,37.7636,112700.0
2010-05-06 12:20:00,48.17,48.26,48.11,48.2,120100.0,37.7636,37.8341,37.7165,37.7871,120100.0
2010-05-06 12:30:00,48.21,48.26,48.11,48.17,84300.0,37.7949,37.8341,37.7165,37.7636,84300.0
2010-05-06 12:40:00,48.14,48.16,47.99,48.0,90700.0,37.7401,37.7557,37.6225,37.6303,90700.0
2010-05-06 12:50:00,48.01,48.13,47.94,48.13,54000.0,37.6381,37.7322,37.5833,37.7322,54000.0
2010-05-06 13:00:00,48.12,48.19,48.01,48.06,34300.0,37.7244,37.7793,37.6381,37.6773,34300.0
2010-05-06 13:10:00,48.06,48.08,47.81,47.83,90400.0,37.6773,37.693,37.4814,37.497,90400.0
2010-05-06 13:20:00,47.84,47.86,47.68,47.76,144100.0,37.5049,37.5206,37.3794,37.4422,144100.0
2010-05-06 13:30:00,47.77,47.8,47.67,47.67,82900.0,37.45,37.4735,37.3716,37.3716,82900.0
2010-05-06 13:40:00,47.67,47.71,47.59,47.65,144700.0,37.3716,37.403,37.3089,37.3559,144700.0
2010-05-06 13:50:00,47.63,47.65,47.48,47.49,163400.0,37.3402,37.3559,37.2226,37.2305,163400.0
2010-05-06 14:00:00,47.49,47.55,47.18,47.2,561100.0,37.2305,37.2775,36.9875,37.0031,561100.0
2010-05-06 14:10:00,47.19,47.22,46.9,46.91,571800.0,36.9953,37.0188,36.7679,36.7758,571800.0
2010-05-06 14:20:00,46.9,47.08,46.66,46.83,287800.0,36.7679,36.9091,36.5798,36.7131,287800.0
2010-05-06 14:30:00,46.82,46.88,46.15,46.17,401400.0,36.7052,36.7523,36.18,36.1957,401400.0
2010-05-06 14:40:00,46.17,46.22,44.66,45.0,494000.0,36.1957,36.2349,35.0119,35.2784,494000.0
2010-05-06 14:50:00,45.14,46.35,44.9,46.17,279600.0,35.3882,36.3368,35.2,36.1957,279600.0
2010-05-06 15:00:00,46.15,46.88,45.77,46.76,288800.0,36.18,36.7523,35.8821,36.6582,288800.0
2010-05-06 15:10:00,46.77,46.82,46.12,46.26,339100.0,36.666,36.7052,36.1565,36.2662,339100.0
2010-05-06 15:20:00,46.26,46.46,46.0,46.43,181700.0,36.2662,36.423,36.0624,36.3995,181700.0
2010-05-06 15:30:00,46.44,46.84,46.41,46.63,188900.0,36.4073,36.7209,36.3838,36.5563,188900.0
2010-05-06 15:40:00,46.63,47.07,46.55,47.01,334700.0,36.5563,36.9012,36.4936,36.8542,334700.0
2010-05-06 15:50:00,47.0,47.01,46.55,46.84,676800.0,36.8463,36.8542,36.4936,36.7209,676800.0
2010-05-07 09:30:00,47.33,47.37,46.88,47.32,446600.0,37.1051,37.1364,36.7523,37.0972,446600.0
2010-05-07 09:40:00,47.31,47.57,47.21,47.24,410100.0,37.0894,37.2932,37.011,37.0345,410100.0
2010-05-07 09:50:00,47.25,47.48,47.02,47.02,606800.0,37.0423,37.2226,36.862,36.862,606800.0
2010-05-07 10:00:00,47.02,47.12,46.76,46.97,422200.0,36.862,36.9404,36.6582,36.8228,422200.0
2010-05-07 10:10:00,46.97,47.12,46.81,46.85,336900.0,36.8228,36.9404,36.6974,36.7288,336900.0
2010-05-07 10:20:00,46.81,46.81,45.99,46.12,569600.0,36.6974,36.6974,36.0545,36.1565,569600.0
2010-05-07 10:30:00,46.13,46.6,46.05,46.52,281900.0,36.1643,36.5328,36.1016,36.47,281900.0
2010-05-07 10:40:00,46.52,46.62,46.14,46.46,287400.0,36.47,36.5484,36.1721,36.423,287400.0
2010-05-07 10:50:00,46.46,46.6,46.29,46.4,196100.0,36.423,36.5328,36.2897,36.376,196100.0
2010-05-07 11:00:00,46.38,46.62,46.24,46.6,257600.0,36.3603,36.5484,36.2505,36.5328,257600.0
2010-05-07 11:10:00,46.59,47.27,46.56,47.01,283100.0,36.5249,37.058,36.5014,36.8542,283100.0
2010-05-07 11:20:00,47.01,47.1,46.7,46.75,273700.0,36.8542,36.9247,36.6112,36.6504,273700.0
2010-05-07 11:30:00,46.75,46.86,46.47,46.67,158000.0,36.6504,36.7366,36.4308,36.5876,158000.0
2010-05-07 11:40:00,46.66,47.15,46.64,47.08,99400.0,36.5798,36.9639,36.5641,36.9091,99400.0
2010-05-07 11:50:00,47.07,47.09,46.78,46.91,108500.0,36.9012,36.9169,36.6739,36.7758,108500.0
2010-05-07 12:00:00,46.81,47.14,46.75,47.1,102200.0,36.6974,36.9561,36.6504,36.9247,102200.0
2010-05-07 12:10:00,47.08,47.28,47.06,47.19,243700.0,36.9091,37.0659,36.8934,36.9953,243700.0
2010-05-07 12:20:00,47.18,47.19,46.92,46.96,540600.0,36.9875,36.9953,36.7836,36.815,540600.0
2010-05-07 12:30:00,46.94,47.05,46.78,46.94,202800.0,36.7993,36.8855,36.6739,36.7993,202800.0
2010-05-07 12:40:00,46.94,47.1,46.93,47.03,90000.0,36.7993,36.9247,36.7915,36.8699,90000.0
2010-05-07 12:50:00,47.03,47.1,46.83,46.88,83000.0,36.8699,36.9247,36.7131,36.7523,83000.0
2010-05-07 13:00:00,46.88,47.04,46.74,46.75,43800.0,36.7523,36.8777,36.6425,36.6504,43800.0
2010-05-07 13:10:00,46.75,46.94,46.64,46.76,88700.0,36.6504,36.7993,36.5641,36.6582,88700.0
2010-05-07 13:20:00,46.78,46.82,46.64,46.66,47900.0,36.6739,36.7052,36.5641,36.5798,47900.0
2010-05-07 13:30:00,46.64,46.88,46.64,46.82,36700.0,36.5641,36.7523,36.5641,36.7052,36700.0
2010-05-07 13:40:00,46.83,47.09,46.83,47.02,262100.0,36.7131,36.9169,36.7131,36.862,262100.0
2010-05-07 13:50:00,47.02,47.02,46.84,46.93,123100.0,36.862,36.862,36.7209,36.7915,123100.0
2010-05-07 14:00:00,46.93,47.0,46.76,46.8,96300.0,36.7915,36.8463,36.6582,36.6896,96300.0
2010-05-07 14:10:00,46.8,46.84,46.63,46.8,80900.0,36.6896,36.7209,36.5563,36.6896,80900.0
2010-05-07 14:20:00,46.8,46.86,46.63,46.65,286100.0,36.6896,36.7366,36.5563,36.572,286100.0
2010-05-07 14:30:00,46.66,46.8,46.61,46.75,103900.0,36.5798,36.6896,36.5406,36.6504,103900.0
2010-05-07 14:40:00,46.72,46.96,46.7,46.74,64800.0,36.6268,36.815,36.6112,36.6425,64800.0
2010-05-07 14:50:00,46.72,46.8,46.62,46.76,38500.0,36.6268,36.6896,36.5484,36.6582,38500.0
2010-05-07 15:00:00,46.75,46.77,46.54,46.55,142200.0,36.6504,36.666,36.4857,36.4936,142200.0
2010-05-07 15:10:00,46.54,46.73,46.44,46.73,133100.0,36.4857,36.6347,36.4073,36.6347,133100.0
2010-05-07 15:20:00,46.73,46.8,46.65,46.66,141400.0,36.6347,36.6896,36.572,36.5798,141400.0
2010-05-07 15:30:00,46.66,46.74,46.54,46.62,209300.0,36.5798,36.6425,36.4857,36.5484,209300.0
2010-05-07 15:40:00,46.62,46.85,46.62,46.79,137100.0,36.5484,36.7288,36.5484,36.6817,137100.0
2010-05-07 15:50:00,46.79,47.08,46.78,46.88,458000.0,36.6817,36.9091,36.6739,36.7523,458000.0
2010-05-10 09:30:00,49.8,49.96,49.66,49.85,486800.0,39.0414,39.1669,38.9317,39.0806,486800.0
2010-05-10 09:40:00,49.85,49.89,49.7,49.77,386400.0,39.0806,39.112,38.963,39.0179,386400.0
2010-05-10 09:50:00,49.77,49.78,49.53,49.63,142600.0,39.0179,39.0258,38.8298,38.9082,142600.0
2010-05-10 10:00:00,49.63,49.77,49.55,49.71,329300.0,38.9082,39.0179,38.8455,38.9709,329300.0
2010-05-10 10:10:00,49.69,49.78,49.6,49.65,149900.0,38.9552,39.0258,38.8847,38.9239,149900.0
2010-05-10 10:20:00,49.66,49.72,49.37,49.39,164800.0,38.9317,38.9787,38.7043,38.72,164800.0
2010-05-10 10:30:00,49.38,49.58,49.36,49.56,136700.0,38.7122,38.869,38.6965,38.8533,136700.0
2010-05-10 10:40:00,49.56,49.62,49.39,49.5,59300.0,38.8533,38.9003,38.72,38.8063,59300.0
2010-05-10 10:50:00,49.5,49.6,49.49,49.57,101000.0,38.8063,38.8847,38.7984,38.8611,101000.0
2010-05-10 11:00:00,49.58,49.82,49.58,49.61,142100.0,38.869,39.0571,38.869,38.8925,142100.0
2010-05-10 11:10:00,49.59,49.74,49.56,49.72,63500.0,38.8768,38.9944,38.8533,38.9787,63500.0
2010-05-10 11:20:00,49.72,49.83,49.62,49.83,134600.0,38.9787,39.065,38.9003,39.065,134600.0
2010-05-10 11:30:00,49.83,49.88,49.76,49.87,75100.0,39.065,39.1042,39.0101,39.0963,75100.0
2010-05-10 11:40:00,49.89,49.91,49.79,49.85,70400.0,39.112,39.1277,39.0336,39.0806,70400.0
2010-05-10 11:50:00,49.85,49.98,49.84,49.9,105400.0,39.0806,39.1826,39.0728,39.1198,105400.0
2010-05-10 12:00:00,49.9,49.9,49.79,49.81,66900.0,39.1198,39.1198,39.0336,39.0493,66900.0
2010-05-10 12:10:00,49.81,49.87,49.78,49.82,67800.0,39.0493,39.0963,39.0258,39.0571,67800.0
2010-05-10 12:20:00,49.82,49.83,49.7,49.7,105400.0,39.0571,39.065,38.963,38.963,105400.0
2010-05-10 12:30:00,49.69,49.73,49.65,49.67,57100.0,38.9552,38.9866,38.9239,38.9395,57100.0
2010-05-10 12:40:00,49.68,49.73,49.63,49.71,36000.0,38.9474,38.9866,38.9082,38.9709,36000.0
2010-05-10 12:50:00,49.7,49.79,49.69,49.7,36800.0,38.963,39.0336,38.9552,38.963,36800.0
2010-05-10 13:00:00,49.69,49.72,49.45,49.5,56200.0,38.9552,38.9787,38.7671,38.8063,56200.0
2010-05-10 13:10:00,49.51,49.62,49.46,49.61,66600.0,38.8141,38.9003,38.7749,38.8925,66600.0
2010-05-10 13:20:00,49.6,49.71,49.58,49.71,53300.0,38.8847,38.9709,38.869,38.9709,53300.0
2010-05-10 13:30:00,49.71,49.82,49.68,49.77,59500.0,38.9709,39.0571,38.9474,39.0179,59500.0
2010-05-10 13:40:00,49.77,49.77,49.6,49.65,95100.0,39.0179,39.0179,38.8847,38.9239,95100.0
2010-05-10 13:50:00,49.65,49.77,49.59,49.59,59400.0,38.9239,39.0179,38.8768,38.8768,59400.0
2010-05-10 14:00:00,49.59,49.67,49.5,49.67,72900.0,38.8768,38.9395,38.8063,38.9395,72900.0
2010-05-10 14:10:00,49.66,49.7,49.59,49.65,66700.0,38.9317,38.963,38.8768,38.9239,66700.0
2010-05-10 14:20:00,49.65,49.7,49.57,49.58,139200.0,38.9239,38.963,38.8611,38.869,139200.0
2010-05-10 14:30:00,49.59,49.69,49.55,49.55,57200.0,38.8768,38.9552,38.8455,38.8455,57200.0
2010-05-10 14:40:00,49.55,49.63,49.51,49.63,77600.0,38.8455,38.9082,38.8141,38.9082,77600.0
2010-05-10 14:50:00,49.63,49.73,49.63,49.71,52800.0,38.9082,38.9866,38.9082,38.9709,52800.0
2010-05-10 15:00:00,49.7,49.73,49.53,49.56,93200.0,38.963,38.9866,38.8298,38.8533,93200.0
2010-05-10 15:10:00,49.55,49.69,49.51,49.58,95000.0,38.8455,38.9552,38.8141,38.869,95000.0
2010-05-10 15:20:00,49.58,49.6,49.56,49.6,111800.0,38.869,38.8847,38.8533,38.8847,111800.0
2010-05-10 15:30:00,49.59,49.69,49.57,49.69,90600.0,38.8768,38.9552,38.8611,38.9552,90600.0
2010-05-10 15:40:00,49.69,49.85,49.69,49.83,189400.0,38.9552,39.0806,38.9552,39.065,189400.0
2010-05-10 15:50:00,49.84,50.09,49.82,49.92,732300.0,39.0728,39.2688,39.0571,39.1355,732300.0
2010-05-11 09:30:00,48.53,48.72,48.36,48.71,233100.0,38.0458,38.1948,37.9125,38.1869,233100.0
2010-05-11 09:40:00,48.71,48.88,48.65,48.81,109200.0,38.1869,38.3202,38.1399,38.2653,109200.0
2010-05-11 09:50:00,48.8,48.96,48.72,48.8,70000.0,38.2575,38.3829,38.1948,38.2575,70000.0
2010-05-11 10:00:00,48.79,48.9,48.71,48.76,62700.0,38.2496,38.3359,38.1869,38.2261,62700.0
2010-05-11 10:10:00,48.76,48.97,48.72,48.9,39200.0,38.2261,38.3908,38.1948,38.3359,39200.0
2010-05-11 10:20:00,48.91,49.03,48.91,48.92,57800.0,38.3437,38.4378,38.3437,38.3516,57800.0
2010-05-11 10:30:00,48.92,48.95,48.82,48.94,72700.0,38.3516,38.3751,38.2732,38.3672,72700.0
2010-05-11 10:40:00,48.96,49.02,48.93,48.99,115100.0,38.3829,38.43,38.3594,38.4064,115100.0
2010-05-11 10:50:00,48.96,48.97,48.86,48.92,71900.0,38.3829,38.3908,38.3045,38.3516,71900.0
2010-05-11 11:00:00,48.92,49.1,48.91,49.1,64400.0,38.3516,38.4927,38.3437,38.4927,64400.0
2010-05-11 11:10:00,49.11,49.14,49.03,49.09,137900.0,38.5005,38.524,38.4378,38.4848,137900.0
2010-05-11 11:20:00,49.08,49.09,48.99,49.06,97400.0,38.477,38.4848,38.4064,38.4613,97400.0
2010-05-11 11:30:00,49.07,49.24,49.02,49.17,168400.0,38.4692,38.6024,38.43,38.5475,168400.0
2010-05-11 11:40:00,49.18,49.3,49.16,49.21,219000.0,38.5554,38.6495,38.5397,38.5789,219000.0
2010-05-11 11:50:00,49.21,49.32,49.13,49.26,87700.0,38.5789,38.6651,38.5162,38.6181,87700.0
2010-05-11 12:00:00,49.26,49.44,49.22,49.41,81900.0,38.6181,38.7592,38.5867,38.7357,81900.0
2010-05-11 12:10:00,49.4,49.43,49.34,49.39,53600.0,38.7279,38.7514,38.6808,38.72,53600.0
2010-05-11 12:20:00,49.38,49.38,49.29,49.34,166400.0,38.7122,38.7122,38.6416,38.6808,166400.0
2010-05-11 12:30:00,49.33,49.35,49.28,49.3,110300.0,38.673,38.6887,38.6338,38.6495,110300.0
2010-05-11 12:40:00,49.3,49.46,49.3,49.45,114400.0,38.6495,38.7749,38.6495,38.7671,114400.0
2010-05-11 12:50:00,49.45,49.5,49.41,49.47,97900.0,38.7671,38.8063,38.7357,38.7827,97900.0
2010-05-11 13:00:00,49.48,49.5,49.42,49.46,125500.0,38.7906,38.8063,38.7435,38.7749,125500.0
2010-05-11 13:10:00,49.47,49.5,49.4,49.4,42700.0,38.7827,38.8063,38.7279,38.7279,42700.0
2010-05-11 13:20:00,49.39,49.46,49.38,49.43,42300.0,38.72,38.7749,38.7122,38.7514,42300.0
2010-05-11 13:30:00,49.44,49.47,49.36,49.4,36100.0,38.7592,38.7827,38.6965,38.7279,36100.0
2010-05-11 13:40:00,49.4,49.55,49.39,49.5,223500.0,38.7279,38.8455,38.72,38.8063,223500.0
2010-05-11 13:50:00,49.5,49.5,49.14,49.44,166900.0,38.8063,38.8063,38.524,38.7592,166900.0
2010-05-11 14:00:00,49.44,49.45,49.35,49.37,94000.0,38.7592,38.7671,38.6887,38.7043,94000.0
2010-05-11 14:10:00,49.37,49.37,49.09,49.14,87700.0,38.7043,38.7043,38.4848,38.524,87700.0
2010-05-11 14:20:00,49.15,49.28,49.11,49.13,74000.0,38.5319,38.6338,38.5005,38.5162,74000.0
2010-05-11 14:30:00,49.15,49.15,48.99,49.07,72600.0,38.5319,38.5319,38.4064,38.4692,72600.0
2010-05-11 14:40:00,49.06,49.19,48.97,49.16,62900.0,38.4613,38.5632,38.3908,38.5397,62900.0
2010-05-11 14:50:00,49.15,49.17,49.03,49.08,70800.0,38.5319,38.5475,38.4378,38.477,70800.0
2010-05-11 15:00:00,49.08,49.08,48.91,48.92,165700.0,38.477,38.477,38.3437,38.3516,165700.0
2010-05-11 15:10:00,48.9,49.01,48.83,48.86,73800.0,38.3359,38.4221,38.281,38.3045,73800.0
2010-05-11 15:20:00,48.86,48.97,48.81,48.96,152600.0,38.3045,38.3908,38.2653,38.3829,152600.0
2010-05-11 15:30:00,48.96,49.08,48.87,49.04,183900.0,38.3829,38.477,38.3124,38.4456,183900.0
2010-05-11 15:40:00,49.03,49.04,48.92,48.92,122000.0,38.4378,38.4456,38.3516,38.3516,122000.0
2010-05-11 15:50:00,48.91,48.94,48.77,48.93,505200.0,38.3437,38.3672,38.234,38.3594,505200.0
2010-05-12 09:30:00,48.79,48.84,48.62,48.8,153100.0,38.2496,38.2888,38.1164,38.2575,153100.0
2010-05-12 09:40:00,48.78,48.79,48.6,48.74,202200.0,38.2418,38.2496,38.1007,38.2104,202200.0
2010-05-12 09:50:00,48.75,48.95,48.65,48.95,170900.0,38.2183,38.3751,38.1399,38.3751,170900.0
2010-05-12 10:00:00,48.96,49.02,48.86,48.92,178300.0,38.3829,38.43,38.3045,38.3516,178300.0
2010-05-12 10:10:00,48.91,48.96,48.82,48.84,109800.0,38.3437,38.3829,38.2732,38.2888,109800.0
2010-05-12 10:20:00,48.83,48.98,48.83,48.97,94100.0,38.281,38.3986,38.281,38.3908,94100.0
2010-05-12 10:30:00,48.98,49.0,48.75,48.82,172100.0,38.3986,38.4143,38.2183,38.2732,172100.0
2010-05-12 10:40:00,48.82,48.93,48.81,48.89,141200.0,38.2732,38.3594,38.2653,38.328,141200.0
2010-05-12 10:50:00,48.89,48.99,48.87,48.93,68700.0,38.328,38.4064,38.3124,38.3594,68700.0
2010-05-12 11:00:00,48.92,49.08,48.9,49.05,207700.0,38.3516,38.477,38.3359,38.4535,207700.0
2010-05-12 11:10:00,49.04,49.04,48.81,48.89,123700.0,38.4456,38.4456,38.2653,38.328,123700.0
2010-05-12 11:20:00,48.88,48.92,48.76,48.78,104800.0,38.3202,38.3516,38.2261,38.2418,104800.0
2010-05-12 11:30:00,48.79,48.9,48.78,48.87,95500.0,38.2496,38.3359,38.2418,38.3124,95500.0
2010-05-12 11:40:00,48.86,48.9,48.79,48.81,75900.0,38.3045,38.3359,38.2496,38.2653,75900.0
2010-05-12 11:50:00,48.81,48.93,48.76,48.9,118800.0,38.2653,38.3594,38.2261,38.3359,118800.0
2010-05-12 12:00:00,48.9,48.91,48.87,48.89,85500.0,38.3359,38.3437,38.3124,38.328,85500.0
2010-05-12 12:10:00,48.88,48.93,48.86,48.93,107900.0,38.3202,38.3594,38.3045,38.3594,107900.0
2010-05-12 12:20:00,48.92,48.92,48.86,48.89,48600.0,38.3516,38.3516,38.3045,38.328,48600.0
2010-05-12 12:30:00,48.9,48.94,48.89,48.94,69300.0,38.3359,38.3672,38.328,38.3672,69300.0
2010-05-12 12:40:00,48.94,48.96,48.88,48.94,70900.0,38.3672,38.3829,38.3202,38.3672,70900.0
2010-05-12 12:50:00,48.94,49.0,48.92,48.99,10500.0,38.3672,38.4143,38.3516,38.4064,10500.0
2010-05-12 13:00:00,48.97,49.05,48.94,49.0,36300.0,38.3908,38.4535,38.3672,38.4143,36300.0
2010-05-12 13:10:00,49.0,49.08,49.0,49.03,46300.0,38.4143,38.477,38.4143,38.4378,46300.0
2010-05-12 13:20:00,49.03,49.03,48.9,48.96,54200.0,38.4378,38.4378,38.3359,38.3829,54200.0
2010-05-12 13:30:00,48.95,49.0,48.94,48.98,47700.0,38.3751,38.4143,38.3672,38.3986,47700.0
2010-05-12 13:40:00,48.97,49.01,48.88,48.98,51200.0,38.3908,38.4221,38.3202,38.3986,51200.0
2010-05-12 13:50:00,48.98,49.01,48.91,48.92,59800.0,38.3986,38.4221,38.3437,38.3516,59800.0
2010-05-12 14:00:00,48.91,49.02,48.89,48.96,46000.0,38.3437,38.43,38.328,38.3829,46000.0
2010-05-12 14:10:00,48.95,49.08,48.94,49.07,47300.0,38.3751,38.477,38.3672,38.4692,47300.0
2010-05-12 14:20:00,49.06,49.12,49.04,49.12,28500.0,38.4613,38.5084,38.4456,38.5084,28500.0
2010-05-12 14:30:00,49.12,49.16,49.02,49.02,53300.0,38.5084,38.5397,38.43,38.43,53300.0
2010-05-12 14:40:00,49.02,49.09,49.01,49.04,32500.0,38.43,38.4848,38.4221,38.4456,32500.0
2010-05-12 14:50:00,49.04,49.06,48.99,49.05,51400.0,38.4456,38.4613,38.4064,38.4535,51400.0
2010-05-12 15:00:00,49.05,49.11,49.03,49.05,201500.0,38.4535,38.5005,38.4378,38.4535,201500.0
2010-05-12 15:10:00,49.04,49.05,48.99,49.02,73300.0,38.4456,38.4535,38.4064,38.43,73300.0
2010-05-12 15:20:00,49.01,49.08,49.0,49.03,87400.0,38.4221,38.477,38.4143,38.4378,87400.0
2010-05-12 15:30:00,49.03,49.05,48.99,49.02,256500.0,38.4378,38.4535,38.4064,38.43,256500.0
2010-05-12 15:40:00,49.03,49.1,48.99,49.08,109300.0,38.4378,38.4927,38.4064,38.477,109300.0
2010-05-12 15:50:00,49.07,49.09,48.99,49.05,325200.0,38.4692,38.4848,38.4064,38.4535,325200.0
2010-05-13 09:30:00,49.58,49.67,49.35,49.45,188700.0,38.869,38.9395,38.6887,38.7671,188700.0
2010-05-13 09:40:00,49.45,49.73,49.39,49.7,107000.0,38.7671,38.9866,38.72,38.963,107000.0
2010-05-13 09:50:00,49.69,49.77,49.54,49.56,242600.0,38.9552,39.0179,38.8376,38.8533,242600.0
2010-05-13 10:00:00,49.55,49.71,49.5,49.71,161900.0,38.8455,38.9709,38.8063,38.9709,161900.0
2010-05-13 10:10:00,49.71,49.79,49.62,49.79,79300.0,38.9709,39.0336,38.9003,39.0336,79300.0
2010-05-13 10:20:00,49.78,49.8,49.55,49.73,195100.0,39.0258,39.0414,38.8455,38.9866,195100.0
2010-05-13 10:30:00,49.73,49.89,49.69,49.85,61600.0,38.9866,39.112,38.9552,39.0806,61600.0
2010-05-13 10:40:00,49.84,49.88,49.76,49.76,73800.0,39.0728,39.1042,39.0101,39.0101,73800.0
2010-05-13 10:50:00,49.76,49.76,49.67,49.67,124300.0,39.0101,39.0101,38.9395,38.9395,124300.0
2010-05-13 11:00:00,49.67,49.68,49.56,49.66,70600.0,38.9395,38.9474,38.8533,38.9317,70600.0
2010-05-13 11:10:00,49.64,49.68,49.6,49.68,39800.0,38.916,38.9474,38.8847,38.9474,39800.0
2010-05-13 11:20:00,49.68,49.78,49.67,49.68,44100.0,38.9474,39.0258,38.9395,38.9474,44100.0
2010-05-13 11:30:00,49.68,49.72,49.59,49.63,53100.0,38.9474,38.9787,38.8768,38.9082,53100.0
2010-05-13 11:40:00,49.61,49.69,49.57,49.69,21600.0,38.8925,38.9552,38.8611,38.9552,21600.0
2010-05-13 11:50:00,49.69,49.69,49.54,49.57,56700.0,38.9552,38.9552,38.8376,38.8611,56700.0
2010-05-13 12:00:00,49.57,49.65,49.56,49.6,50600.0,38.8611,38.9239,38.8533,38.8847,50600.0
2010-05-13 12:10:00,49.61,49.64,49.52,49.57,75500.0,38.8925,38.916,38.8219,38.8611,75500.0
2010-05-13 12:20:00,49.57,49.66,49.57,49.63,22600.0,38.8611,38.9317,38.8611,38.9082,22600.0
2010-05-13 12:30:00,49.64,49.67,49.59,49.59,14400.0,38.916,38.9395,38.8768,38.8768,14400.0
2010-05-13 12:40:00,49.59,49.68,49.58,49.63,27200.0,38.8768,38.9474,38.869,38.9082,27200.0
2010-05-13 12:50:00,49.63,49.67,49.59,49.63,40900.0,38.9082,38.9395,38.8768,38.9082,40900.0
2010-05-13 13:00:00,49.64,49.65,49.58,49.64,24900.0,38.916,38.9239,38.869,38.916,24900.0
2010-05-13 13:10:00,49.63,49.81,49.62,49.79,43000.0,38.9082,39.0493,38.9003,39.0336,43000.0
2010-05-13 13:20:00,49.79,49.81,49.73,49.75,44600.0,39.0336,39.0493,38.9866,39.0022,44600.0
2010-05-13 13:30:00,49.76,49.84,49.75,49.77,43200.0,39.0101,39.0728,39.0022,39.0179,43200.0
2010-05-13 13:40:00,49.76,49.78,49.67,49.7,43300.0,39.0101,39.0258,38.9395,38.963,43300.0
2010-05-13 13:50:00,49.71,49.71,49.66,49.7,28200.0,38.9709,38.9709,38.9317,38.963,28200.0
2010-05-13 14:00:00,49.69,49.81,49.69,49.79,40000.0,38.9552,39.0493,38.9552,39.0336,40000.0
2010-05-13 14:10:00,49.79,49.81,49.76,49.77,27500.0,39.0336,39.0493,39.0101,39.0179,27500.0
2010-05-13 14:20:00,49.78,49.78,49.7,49.7,28200.0,39.0258,39.0258,38.963,38.963,28200.0
2010-05-13 14:30:00,49.71,49.72,49.65,49.71,31600.0,38.9709,38.9787,38.9239,38.9709,31600.0
2010-05-13 14:40:00,49.7,49.7,49.56,49.58,29300.0,38.963,38.963,38.8533,38.869,29300.0
2010-05-13 14:50:00,49.59,49.59,49.51,49.57,34600.0,38.8768,38.8768,38.8141,38.8611,34600.0
2010-05-13 15:00:00,49.57,49.64,49.52,49.52,32700.0,38.8611,38.916,38.8219,38.8219,32700.0
2010-05-13 15:10:00,49.53,49.54,49.26,49.3,262500.0,38.8298,38.8376,38.6181,38.6495,262500.0
2010-05-13 15:20:00,49.29,49.41,49.28,49.34,79100.0,38.6416,38.7357,38.6338,38.6808,79100.0
2010-05-13 15:30:00,49.34,49.38,49.21,49.26,118900.0,38.6808,38.7122,38.5789,38.6181,118900.0
2010-05-13 15:40:00,49.25,49.46,49.19,49.43,161300.0,38.6103,38.7749,38.5632,38.7514,161300.0
2010-05-13 15:50:00,49.43,49.54,49.32,49.34,158900.0,38.7514,38.8376,38.6651,38.6808,158900.0
2010-05-14 09:30:00,49.01,49.1,48.94,49.0,441700.0,38.4221,38.4927,38.3672,38.4143,441700.0
2010-05-14 09:40:00,49.0,49.02,48.73,48.8,257500.0,38.4143,38.43,38.2026,38.2575,257500.0
2010-05-14 09:50:00,48.8,48.83,48.67,48.7,180200.0,38.2575,38.281,38.1556,38.1791,180200.0
2010-05-14 10:00:00,48.72,48.79,48.56,48.79,329400.0,38.1948,38.2496,38.0693,38.2496,329400.0
2010-05-14 10:10:00,48.78,48.94,48.76,48.79,125300.0,38.2418,38.3672,38.2261,38.2496,125300.0
2010-05-14 10:20:00,48.79,48.97,48.75,48.84,99100.0,38.2496,38.3908,38.2183,38.2888,99100.0
2010-05-14 10:30:00,48.84,48.89,48.65,48.67,63800.0,38.2888,38.328,38.1399,38.1556,63800.0
2010-05-14 10:40:00,48.67,48.75,48.61,48.74,82500.0,38.1556,38.2183,38.1085,38.2104,82500.0
2010-05-14 10:50:00,48.75,48.76,48.63,48.67,44700.0,38.2183,38.2261,38.1242,38.1556,44700.0
2010-05-14 11:00:00,48.66,48.67,48.42,48.46,124700.0,38.1477,38.1556,37.9596,37.9909,124700.0
2010-05-14 11:10:00,48.43,48.51,48.32,48.38,239200.0,37.9674,38.0301,37.8812,37.9282,239200.0
2010-05-14 11:20:00,48.37,48.54,48.28,48.5,199900.0,37.9204,38.0537,37.8498,38.0223,199900.0
2010-05-14 11:30:00,48.51,48.64,48.46,48.53,83900.0,38.0301,38.132,37.9909,38.0458,83900.0
2010-05-14 11:40:00,48.51,48.58,48.46,48.47,85300.0,38.0301,38.085,37.9909,37.9988,85300.0
2010-05-14 11:50:00,48.48,48.48,48.34,48.42,95600.0,38.0066,38.0066,37.8969,37.9596,95600.0
2010-05-14 12:00:00,48.42,48.45,48.21,48.29,82000.0,37.9596,37.9831,37.7949,37.8577,82000.0
2010-05-14 12:10:00,48.29,48.42,48.28,48.41,53900.0,37.8577,37.9596,37.8498,37.9517,53900.0
2010-05-14 12:20:00,48.42,48.52,48.31,48.41,54700.0,37.9596,38.038,37.8733,37.9517,54700.0
2010-05-14 12:30:00,48.43,48.52,48.37,48.52,38700.0,37.9674,38.038,37.9204,38.038,38700.0
2010-05-14 12:40:00,48.51,48.59,48.38,48.41,68900.0,38.0301,38.0928,37.9282,37.9517,68900.0
2010-05-14 12:50:00,48.42,48.65,48.42,48.63,46600.0,37.9596,38.1399,37.9596,38.1242,46600.0
2010-05-14 13:00:00,48.63,48.72,48.53,48.61,46800.0,38.1242,38.1948,38.0458,38.1085,46800.0
2010-05-14 13:10:00,48.61,48.66,48.44,48.44,57700.0,38.1085,38.1477,37.9753,37.9753,57700.0
2010-05-14 13:20:00,48.44,48.48,48.38,48.41,156400.0,37.9753,38.0066,37.9282,37.9517,156400.0
2010-05-14 13:30:00,48.41,48.41,48.29,48.34,47200.0,37.9517,37.9517,37.8577,37.8969,47200.0
2010-05-14 13:40:00,48.34,48.42,48.3,48.36,32400.0,37.8969,37.9596,37.8655,37.9125,32400.0
2010-05-14 13:50:00,48.37,48.48,48.27,48.38,42000.0,37.9204,38.0066,37.842,37.9282,42000.0
2010-05-14 14:00:00,48.38,48.44,48.33,48.33,31900.0,37.9282,37.9753,37.889,37.889,31900.0
2010-05-14 14:10:00,48.35,48.36,48.23,48.27,89700.0,37.9047,37.9125,37.8106,37.842,89700.0
2010-05-14 14:20:00,48.29,48.46,48.29,48.41,105000.0,37.8577,37.9909,37.8577,37.9517,105000.0
2010-05-14 14:30:00,48.41,48.56,48.36,48.49,75600.0,37.9517,38.0693,37.9125,38.0145,75600.0
2010-05-14 14:40:00,48.5,48.5,48.42,48.45,40200.0,38.0223,38.0223,37.9596,37.9831,40200.0
2010-05-14 14:50:00,48.45,48.5,48.3,48.31,67700.0,37.9831,38.0223,37.8655,37.8733,67700.0
2010-05-14 15:00:00,48.31,48.4,48.3,48.38,45000.0,37.8733,37.9439,37.8655,37.9282,45000.0
2010-05-14 15:10:00,48.38,48.45,48.29,48.31,40100.0,37.9282,37.9831,37.8577,37.8733,40100.0
2010-05-14 15:20:00,48.32,48.37,48.22,48.35,87400.0,37.8812,37.9204,37.8028,37.9047,87400.0
2010-05-14 15:30:00,48.36,48.42,48.25,48.31,106100.0,37.9125,37.9596,37.8263,37.8733,106100.0
2010-05-14 15:40:00,48.3,48.51,48.29,48.49,166600.0,37.8655,38.0301,37.8577,38.0145,166600.0
2010-05-14 15:50:00,48.49,48.76,48.48,48.69,432700.0,38.0145,38.2261,38.0066,38.1712,432700.0
2010-05-17 09:30:00,48.21,48.49,48.21,48.4,158100.0,37.7949,38.0145,37.7949,37.9439,158100.0
2010-05-17 09:40:00,48.41,48.41,48.24,48.27,127700.0,37.9517,37.9517,37.8185,37.842,127700.0
2010-05-17 09:50:00,48.27,48.32,48.08,48.17,87300.0,37.842,37.8812,37.693,37.7636,87300.0
2010-05-17 10:00:00,48.14,48.22,48.06,48.1,51600.0,37.7401,37.8028,37.6773,37.7087,51600.0
2010-05-17 10:10:00,48.1,48.27,48.05,48.26,41100.0,37.7087,37.842,37.6695,37.8341,41100.0
2010-05-17 10:20:00,48.25,48.26,48.14,48.24,79800.0,37.8263,37.8341,37.7401,37.8185,79800.0
2010-05-17 10:30:00,48.24,48.26,48.14,48.14,46100.0,37.8185,37.8341,37.7401,37.7401,46100.0
2010-05-17 10:40:00,48.14,48.17,47.98,48.04,61100.0,37.7401,37.7636,37.6146,37.6617,61100.0
2010-05-17 10:50:00,48.05,48.16,47.99,48.0,98200.0,37.6695,37.7557,37.6225,37.6303,98200.0
2010-05-17 11:00:00,47.98,48.02,47.81,47.89,56700.0,37.6146,37.646,37.4814,37.5441,56700.0
2010-05-17 11:10:00,47.88,47.88,47.71,47.71,94500.0,37.5362,37.5362,37.403,37.403,94500.0
2010-05-17 11:20:00,47.7,47.8,47.63,47.75,63700.0,37.3951,37.4735,37.3402,37.4343,63700.0
2010-05-17 11:30:00,47.74,47.74,47.63,47.66,154800.0,37.4265,37.4265,37.3402,37.3638,154800.0
2010-05-17 11:40:00,47.66,47.69,47.6,47.67,90500.0,37.3638,37.3873,37.3167,37.3716,90500.0
2010-05-17 11:50:00,47.67,47.67,47.5,47.52,159400.0,37.3716,37.3716,37.2383,37.254,159400.0
2010-05-17 12:00:00,47.51,47.51,47.11,47.16,265900.0,37.2462,37.2462,36.9326,36.9718,265900.0
2010-05-17 12:10:00,47.17,47.35,47.16,47.23,112800.0,36.9796,37.1207,36.9718,37.0267,112800.0
2010-05-17 12:20:00,47.24,47.4,47.22,47.24,102900.0,37.0345,37.1599,37.0188,37.0345,102900.0
2010-05-17 12:30:00,47.25,47.42,47.23,47.35,88600.0,37.0423,37.1756,37.0267,37.1207,88600.0
2010-05-17 12:40:00,47.36,47.42,47.3,47.37,46800.0,37.1286,37.1756,37.0815,37.1364,46800.0
2010-05-17 12:50:00,47.37,47.37,47.23,47.25,26700.0,37.1364,37.1364,37.0267,37.0423,26700.0
2010-05-17 13:00:00,47.25,47.32,47.23,47.26,20500.0,37.0423,37.0972,37.0267,37.0502,20500.0
2010-05-17 13:10:00,47.27,47.5,47.25,47.5,40800.0,37.058,37.2383,37.0423,37.2383,40800.0
2010-05-17 13:20:00,47.5,47.57,47.47,47.54,38900.0,37.2383,37.2932,37.2148,37.2697,38900.0
2010-05-17 13:30:00,47.52,47.64,47.44,47.46,30400.0,37.254,37.3481,37.1913,37.207,30400.0
2010-05-17 13:40:00,47.46,47.46,47.37,47.41,55900.0,37.207,37.207,37.1364,37.1678,55900.0
2010-05-17 13:50:00,47.41,47.58,47.36,47.56,31200.0,37.1678,37.301,37.1286,37.2854,31200.0
2010-05-17 14:00:00,47.56,47.69,47.54,47.54,45900.0,37.2854,37.3873,37.2697,37.2697,45900.0
2010-05-17 14:10:00,47.53,47.68,47.53,47.66,56300.0,37.2618,37.3794,37.2618,37.3638,56300.0
2010-05-17 14:20:00,47.66,47.69,47.53,47.58,21200.0,37.3638,37.3873,37.2618,37.301,21200.0
2010-05-17 14:30:00,47.58,47.72,47.56,47.7,56700.0,37.301,37.4108,37.2854,37.3951,56700.0
2010-05-17 14:40:00,47.7,47.84,47.7,47.78,41100.0,37.3951,37.5049,37.3951,37.4578,41100.0
2010-05-17 14:50:00,47.77,47.85,47.75,47.82,106400.0,37.45,37.5127,37.4343,37.4892,106400.0
2010-05-17 15:00:00,47.81,47.97,47.7,47.71,127000.0,37.4814,37.6068,37.3951,37.403,127000.0
2010-05-17 15:10:00,47.71,47.84,47.65,47.7,64700.0,37.403,37.5049,37.3559,37.3951,64700.0
2010-05-17 15:20:00,47.71,47.82,47.6,47.79,70200.0,37.403,37.4892,37.3167,37.4657,70200.0
2010-05-17 15:30:00,47.78,48.08,47.78,48.08,93500.0,37.4578,37.693,37.4578,37.693,93500.0
2010-05-17 15:40:00,48.08,48.16,48.0,48.08,106300.0,37.693,37.7557,37.6303,37.693,106300.0
2010-05-17 15:50:00,48.08,48.12,47.93,48.03,304400.0,37.693,37.7244,37.5754,37.6538,304400.0
2010-05-18 09:30:00,48.0,48.15,47.81,48.08,414800.0,37.6303,37.7479,37.4814,37.693,414800.0
2010-05-18 09:40:00,48.08,48.36,48.08,48.3,402600.0,37.693,37.9125,37.693,37.8655,402600.0
2010-05-18 09:50:00,48.29,48.29,48.15,48.17,184400.0,37.8577,37.8577,37.7479,37.7636,184400.0
2010-05-18 10:00:00,48.17,48.24,48.07,48.14,195800.0,37.7636,37.8185,37.6852,37.7401,195800.0
2010-05-18 10:10:00,48.13,48.21,48.05,48.2,140900.0,37.7322,37.7949,37.6695,37.7871,140900.0
2010-05-18 10:20:00,48.2,48.23,48.0,48.0,153700.0,37.7871,37.8106,37.6303,37.6303,153700.0
2010-05-18 10:30:00,48.0,48.02,47.85,47.94,213300.0,37.6303,37.646,37.5127,37.5833,213300.0
2010-05-18 10:40:00,47.94,47.96,47.68,47.71,182900.0,37.5833,37.599,37.3794,37.403,182900.0
2010-05-18 10:50:00,47.71,47.83,47.59,47.82,110400.0,37.403,37.497,37.3089,37.4892,110400.0
2010-05-18 11:00:00,47.81,47.87,47.73,47.81,109600.0,37.4814,37.5284,37.4186,37.4814,109600.0
2010-05-18 11:10:00,47.8,47.92,47.78,47.87,137100.0,37.4735,37.5676,37.4578,37.5284,137100.0
2010-05-18 11:20:00,47.88,47.93,47.82,47.93,132500.0,37.5362,37.5754,37.4892,37.5754,132500.0
2010-05-18 11:30:00,47.93,47.94,47.79,47.82,153100.0,37.5754,37.5833,37.4657,37.4892,153100.0
2010-05-18 11:40:00,47.82,47.82,47.55,47.61,114100.0,37.4892,37.4892,37.2775,37.3246,114100.0
2010-05-18 11:50:00,47.62,47.69,47.6,47.63,76200.0,37.3324,37.3873,37.3167,37.3402,76200.0
2010-05-18 12:00:00,47.63,47.66,47.46,47.57,79200.0,37.3402,37.3638,37.207,37.2932,79200.0
2010-05-18 12:10:00,47.58,47.69,47.53,47.57,238000.0,37.301,37.3873,37.2618,37.2932,238000.0
2010-05-18 12:20:00,47.57,47.78,47.57,47.76,243600.0,37.2932,37.4578,37.2932,37.4422,243600.0
2010-05-18 12:30:00,47.75,47.83,47.69,47.71,97400.0,37.4343,37.497,37.3873,37.403,97400.0
2010-05-18 12:40:00,47.71,47.88,47.71,47.83,98100.0,37.403,37.5362,37.403,37.497,98100.0
2010-05-18 12:50:00,47.84,47.85,47.6,47.62,140300.0,37.5049,37.5127,37.3167,37.3324,140300.0
2010-05-18 13:00:00,47.61,47.67,47.39,47.48,99800.0,37.3246,37.3716,37.1521,37.2226,99800.0
2010-05-18 13:10:00,47.48,47.52,47.31,47.37,78100.0,37.2226,37.254,37.0894,37.1364,78100.0
2010-05-18 13:20:00,47.36,47.56,47.35,47.51,57400.0,37.1286,37.2854,37.1207,37.2462,57400.0
2010-05-18 13:30:00,47.5,47.53,47.26,47.33,97700.0,37.2383,37.2618,37.0502,37.1051,97700.0
2010-05-18 13:40:00,47.34,47.37,47.18,47.29,86900.0,37.1129,37.1364,36.9875,37.0737,86900.0
2010-05-18 13:50:00,47.29,47.29,47.06,47.07,235000.0,37.0737,37.0737,36.8934,36.9012,235000.0
2010-05-18 14:00:00,47.07,47.23,47.05,47.18,122600.0,36.9012,37.0267,36.8855,36.9875,122600.0
2010-05-18 14:10:00,47.17,47.23,47.11,47.14,78800.0,36.9796,37.0267,36.9326,36.9561,78800.0
2010-05-18 14:20:00,47.14,47.14,46.94,47.0,240100.0,36.9561,36.9561,36.7993,36.8463,240100.0
2010-05-18 14:30:00,46.99,47.01,46.79,46.85,398800.0,36.8385,36.8542,36.6817,36.7288,398800.0
2010-05-18 14:40:00,46.85,47.07,46.78,46.99,290400.0,36.7288,36.9012,36.6739,36.8385,290400.0
2010-05-18 14:50:00,46.98,47.04,46.89,46.97,174800.0,36.8307,36.8777,36.7601,36.8228,174800.0
2010-05-18 15:00:00,46.96,47.02,46.8,46.97,182100.0,36.815,36.862,36.6896,36.8228,182100.0
2010-05-18 15:10:00,46.97,47.24,46.97,47.05,194000.0,36.8228,37.0345,36.8228,36.8855,194000.0
2010-05-18 15:20:00,47.05,47.06,46.82,46.82,232400.0,36.8855,36.8934,36.7052,36.7052,232400.0
2010-05-18 15:30:00,46.84,46.89,46.73,46.84,198400.0,36.7209,36.7601,36.6347,36.7209,198400.0
2010-05-18 15:40:00,46.83,46.98,46.77,46.77,193800.0,36.7131,36.8307,36.666,36.666,193800.0
2010-05-18 15:50:00,46.77,46.82,46.7,46.77,645300.0,36.666,36.7052,36.6112,36.666,645300.0
2010-05-19 09:30:00,46.22,46.37,46.04,46.35,315400.0,36.2349,36.3524,36.0937,36.3368,315400.0
2010-05-19 09:40:00,46.37,46.57,46.34,46.44,325200.0,36.3524,36.5092,36.3289,36.4073,325200.0
2010-05-19 09:50:00,46.45,46.53,46.26,46.32,154900.0,36.4152,36.4779,36.2662,36.3132,154900.0
2010-05-19 10:00:00,46.32,46.34,46.07,46.2,264900.0,36.3132,36.3289,36.1173,36.2192,264900.0
2010-05-19 10:10:00,46.19,46.25,45.92,45.98,255800.0,36.2113,36.2584,35.9997,36.0467,255800.0
2010-05-19 10:20:00,45.99,46.03,45.82,45.98,400500.0,36.0545,36.0859,35.9213,36.0467,400500.0
2010-05-19 10:30:00,45.98,46.16,45.89,46.0,211600.0,36.0467,36.1878,35.9761,36.0624,211600.0
2010-05-19 10:40:00,46.0,46.14,45.91,45.92,198900.0,36.0624,36.1721,35.9918,35.9997,198900.0
2010-05-19 10:50:00,45.93,46.1,45.86,46.05,119100.0,36.0075,36.1408,35.9526,36.1016,119100.0
2010-05-19 11:00:00,46.05,46.09,45.96,46.08,143400.0,36.1016,36.1329,36.031,36.1251,143400.0
2010-05-19 11:10:00,46.07,46.07,45.88,45.9,131600.0,36.1173,36.1173,35.9683,35.984,131600.0
2010-05-19 11:20:00,45.89,45.92,45.7,45.83,147700.0,35.9761,35.9997,35.8272,35.9291,147700.0
2010-05-19 11:30:00,45.82,45.9,45.7,45.81,142200.0,35.9213,35.984,35.8272,35.9134,142200.0
2010-05-19 11:40:00,45.8,45.81,45.56,45.58,146500.0,35.9056,35.9134,35.7174,35.7331,146500.0
2010-05-19 11:50:00,45.58,45.84,45.55,45.82,170200.0,35.7331,35.9369,35.7096,35.9213,170200.0
2010-05-19 12:00:00,45.81,45.89,45.72,45.83,163100.0,35.9134,35.9761,35.8429,35.9291,163100.0
2010-05-19 12:10:00,45.83,45.89,45.7,45.72,110400.0,35.9291,35.9761,35.8272,35.8429,110400.0
2010-05-19 12:20:00,45.73,46.04,45.72,45.97,123800.0,35.8507,36.0937,35.8429,36.0389,123800.0
2010-05-19 12:30:00,45.96,46.05,45.86,46.01,54400.0,36.031,36.1016,35.9526,36.0702,54400.0
2010-05-19 12:40:00,46.0,46.04,45.87,45.87,109500.0,36.0624,36.0937,35.9605,35.9605,109500.0
2010-05-19 12:50:00,45.87,46.2,45.87,46.19,85400.0,35.9605,36.2192,35.9605,36.2113,85400.0
2010-05-19 13:00:00,46.18,46.26,46.08,46.19,101800.0,36.2035,36.2662,36.1251,36.2113,101800.0
2010-05-19 13:10:00,46.2,46.21,46.08,46.17,55800.0,36.2192,36.227,36.1251,36.1957,55800.0
2010-05-19 13:20:00,46.18,46.34,46.15,46.17,253200.0,36.2035,36.3289,36.18,36.1957,253200.0
2010-05-19 13:30:00,46.17,46.18,46.03,46.14,93200.0,36.1957,36.2035,36.0859,36.1721,93200.0
2010-05-19 13:40:00,46.13,46.28,46.12,46.27,109200.0,36.1643,36.2819,36.1565,36.2741,109200.0
2010-05-19 13:50:00,46.28,46.28,46.1,46.16,87800.0,36.2819,36.2819,36.1408,36.1878,87800.0
2010-05-19 14:00:00,46.14,46.28,46.08,46.15,80500.0,36.1721,36.2819,36.1251,36.18,80500.0
2010-05-19 14:10:00,46.15,46.19,46.03,46.03,60400.0,36.18,36.2113,36.0859,36.0859,60400.0
2010-05-19 14:20:00,46.03,46.09,45.94,46.03,148600.0,36.0859,36.1329,36.0153,36.0859,148600.0
2010-05-19 14:30:00,46.04,46.06,45.91,45.97,262900.0,36.0937,36.1094,35.9918,36.0389,262900.0
2010-05-19 14:40:00,45.96,46.17,45.93,46.15,147000.0,36.031,36.1957,36.0075,36.18,147000.0
2010-05-19 14:50:00,46.14,46.16,45.97,46.03,197200.0,36.1721,36.1878,36.0389,36.0859,197200.0
2010-05-19 15:00:00,46.04,46.08,45.83,45.86,92800.0,36.0937,36.1251,35.9291,35.9526,92800.0
2010-05-19 15:10:00,45.85,46.05,45.84,46.01,137600.0,35.9448,36.1016,35.9369,36.0702,137600.0
2010-05-19 15:20:00,46.02,46.11,45.87,46.06,277800.0,36.0781,36.1486,35.9605,36.1094,277800.0
2010-05-19 15:30:00,46.11,46.32,46.05,46.3,284000.0,36.1486,36.3132,36.1016,36.2976,284000.0
2010-05-19 15:40:00,46.31,46.36,46.16,46.24,312000.0,36.3054,36.3446,36.1878,36.2505,312000.0
2010-05-19 15:50:00,46.24,46.35,46.12,46.26,375300.0,36.2505,36.3368,36.1565,36.2662,375300.0
2010-05-20 09:30:00,43.1,43.42,42.97,43.39,804700.0,33.7889,34.0398,33.687,34.0162,804700.0
2010-05-20 09:40:00,43.39,43.39,43.12,43.38,644400.0,34.0162,34.0162,33.8046,34.0084,644400.0
2010-05-20 09:50:00,43.38,43.52,43.3,43.32,410700.0,34.0084,34.1181,33.9457,33.9614,410700.0
2010-05-20 10:00:00,43.31,43.37,43.02,43.06,315800.0,33.9535,34.0006,33.7262,33.7575,315800.0
2010-05-20 10:10:00,43.06,43.09,42.75,42.85,457300.0,33.7575,33.781,33.5145,33.5929,457300.0
2010-05-20 10:20:00,42.85,42.86,42.5,42.71,473600.0,33.5929,33.6007,33.3185,33.4831,473600.0
2010-05-20 10:30:00,42.71,42.98,42.65,42.9,578100.0,33.4831,33.6948,33.4361,33.6321,578100.0
2010-05-20 10:40:00,42.88,42.92,42.74,42.82,265400.0,33.6164,33.6478,33.5067,33.5694,265400.0
2010-05-20 10:50:00,42.82,43.03,42.8,42.88,222100.0,33.5694,33.734,33.5537,33.6164,222100.0
2010-05-20 11:00:00,42.89,43.17,42.84,43.13,159700.0,33.6242,33.8438,33.5851,33.8124,159700.0
2010-05-20 11:10:00,43.15,43.23,43.07,43.16,543700.0,33.8281,33.8908,33.7654,33.8359,543700.0
2010-05-20 11:20:00,43.18,43.4,43.14,43.4,284700.0,33.8516,34.0241,33.8202,34.0241,284700.0
2010-05-20 11:30:00,43.39,43.44,43.28,43.33,211800.0,34.0162,34.0554,33.93,33.9692,211800.0
2010-05-20 11:40:00,43.33,43.34,43.2,43.27,190800.0,33.9692,33.977,33.8673,33.9222,190800.0
2010-05-20 11:50:00,43.27,43.31,43.07,43.1,123600.0,33.9222,33.9535,33.7654,33.7889,123600.0
2010-05-20 12:00:00,43.1,43.22,43.04,43.19,65200.0,33.7889,33.883,33.7418,33.8594,65200.0
2010-05-20 12:10:00,43.18,43.18,42.93,42.99,74200.0,33.8516,33.8516,33.6556,33.7026,74200.0
2010-05-20 12:20:00,42.99,43.07,42.96,43.01,88600.0,33.7026,33.7654,33.6791,33.7183,88600.0
2010-05-20 12:30:00,43.02,43.07,42.9,43.06,116500.0,33.7262,33.7654,33.6321,33.7575,116500.0
2010-05-20 12:40:00,43.06,43.07,42.95,42.96,68800.0,33.7575,33.7654,33.6713,33.6791,68800.0
2010-05-20 12:50:00,42.96,42.96,42.68,42.71,110000.0,33.6791,33.6791,33.4596,33.4831,110000.0
2010-05-20 13:00:00,42.7,42.94,42.67,42.88,94600.0,33.4753,33.6634,33.4518,33.6164,94600.0
2010-05-20 13:10:00,42.88,43.04,42.86,43.04,69400.0,33.6164,33.7418,33.6007,33.7418,69400.0
2010-05-20 13:20:00,43.04,43.34,43.0,43.23,147000.0,33.7418,33.977,33.7105,33.8908,147000.0
2010-05-20 13:30:00,43.23,43.42,43.16,43.18,210100.0,33.8908,34.0398,33.8359,33.8516,210100.0
2010-05-20 13:40:00,43.19,43.42,43.18,43.28,123800.0,33.8594,34.0398,33.8516,33.93,123800.0
2010-05-20 13:50:00,43.28,43.33,43.13,43.2,103700.0,33.93,33.9692,33.8124,33.8673,103700.0
2010-05-20 14:00:00,43.21,43.25,42.96,43.12,98000.0,33.8751,33.9065,33.6791,33.8046,98000.0
2010-05-20 14:10:00,43.12,43.45,43.12,43.42,102600.0,33.8046,34.0633,33.8046,34.0398,102600.0
2010-05-20 14:20:00,43.43,43.57,43.34,43.4,124100.0,34.0476,34.1573,33.977,34.0241,124100.0
2010-05-20 14:30:00,43.39,43.71,43.34,43.67,177100.0,34.0162,34.2671,33.977,34.2357,177100.0
2010-05-20 14:40:00,43.67,43.78,43.56,43.7,203500.0,34.2357,34.322,34.1495,34.2593,203500.0
2010-05-20 14:50:00,43.71,43.87,43.48,43.5,173100.0,34.2671,34.3925,34.0868,34.1025,173100.0
2010-05-20 15:00:00,43.51,43.6,43.31,43.45,139900.0,34.1103,34.1809,33.9535,34.0633,139900.0
2010-05-20 15:10:00,43.45,43.53,43.34,43.46,115200.0,34.0633,34.126,33.977,34.0711,115200.0
2010-05-20 15:20:00,43.47,43.66,43.43,43.55,186300.0,34.0789,34.2279,34.0476,34.1417,186300.0
2010-05-20 15:30:00,43.54,43.67,43.53,43.6,237100.0,34.1338,34.2357,34.126,34.1809,237100.0
2010-05-20 15:40:00,43.6,43.66,43.3,43.44,336000.0,34.1809,34.2279,33.9457,34.0554,336000.0
2010-05-20 15:50:00,43.44,43.52,43.13,43.31,751600.0,34.0554,34.1181,33.8124,33.9535,751600.0
2010-05-21 09:30:00,42.22,42.7,42.09,42.7,532500.0,33.099,33.4753,32.9971,33.4753,532500.0
2010-05-21 09:40:00,42.69,42.91,42.61,42.85,500900.0,33.4675,33.6399,33.4047,33.5929,500900.0
2010-05-21 09:50:00,42.83,43.32,42.82,43.23,391700.0,33.5772,33.9614,33.5694,33.8908,391700.0
2010-05-21 10:00:00,43.21,43.6,43.11,43.48,406300.0,33.8751,34.1809,33.7967,34.0868,406300.0
2010-05-21 10:10:00,43.48,43.54,43.22,43.28,300900.0,34.0868,34.1338,33.883,33.93,300900.0
2010-05-21 10:20:00,43.27,43.3,42.94,42.98,263000.0,33.9222,33.9457,33.6634,33.6948,263000.0
2010-05-21 10:30:00,42.98,43.26,42.9,43.23,338400.0,33.6948,33.9143,33.6321,33.8908,338400.0
2010-05-21 10:40:00,43.24,43.31,43.06,43.1,344500.0,33.8986,33.9535,33.7575,33.7889,344500.0
2010-05-21 10:50:00,43.09,43.24,43.02,43.16,183600.0,33.781,33.8986,33.7262,33.8359,183600.0
2010-05-21 11:00:00,43.14,43.41,43.13,43.35,177000.0,33.8202,34.0319,33.8124,33.9849,177000.0
2010-05-21 11:10:00,43.35,43.48,43.28,43.47,210900.0,33.9849,34.0868,33.93,34.0789,210900.0
2010-05-21 11:20:00,43.47,43.7,43.44,43.65,351200.0,34.0789,34.2593,34.0554,34.2201,351200.0
2010-05-21 11:30:00,43.64,43.83,43.58,43.83,120800.0,34.2122,34.3612,34.1652,34.3612,120800.0
2010-05-21 11:40:00,43.81,43.99,43.77,43.85,185600.0,34.3455,34.4866,34.3141,34.3769,185600.0
2010-05-21 11:50:00,43.86,44.0,43.84,43.89,71000.0,34.3847,34.4945,34.369,34.4082,71000.0
2010-05-21 12:00:00,43.89,43.94,43.72,43.92,120000.0,34.4082,34.4474,34.2749,34.4317,120000.0
2010-05-21 12:10:00,43.91,43.92,43.8,43.92,231300.0,34.4239,34.4317,34.3377,34.4317,231300.0
2010-05-21 12:20:00,43.9,43.99,43.85,43.89,74500.0,34.4161,34.4866,34.3769,34.4082,74500.0
2010-05-21 12:30:00,43.88,43.94,43.76,43.88,75400.0,34.4004,34.4474,34.3063,34.4004,75400.0
2010-05-21 12:40:00,43.86,43.95,43.69,43.69,97000.0,34.3847,34.4553,34.2514,34.2514,97000.0
2010-05-21 12:50:00,43.7,43.87,43.69,43.74,101600.0,34.2593,34.3925,34.2514,34.2906,101600.0
2010-05-21 13:00:00,43.73,43.77,43.58,43.69,93700.0,34.2828,34.3141,34.1652,34.2514,93700.0
2010-05-21 13:10:00,43.69,43.84,43.66,43.72,97600.0,34.2514,34.369,34.2279,34.2749,97600.0
2010-05-21 13:20:00,43.74,43.77,43.56,43.61,83500.0,34.2906,34.3141,34.1495,34.1887,83500.0
2010-05-21 13:30:00,43.62,43.76,43.57,43.72,143100.0,34.1965,34.3063,34.1573,34.2749,143100.0
2010-05-21 13:40:00,43.73,43.84,43.72,43.79,151800.0,34.2828,34.369,34.2749,34.3298,151800.0
2010-05-21 13:50:00,43.81,43.85,43.75,43.83,59600.0,34.3455,34.3769,34.2985,34.3612,59600.0
2010-05-21 14:00:00,43.85,43.9,43.67,43.74,67300.0,34.3769,34.4161,34.2357,34.2906,67300.0
2010-05-21 14:10:00,43.73,43.77,43.55,43.61,65400.0,34.2828,34.3141,34.1417,34.1887,65400.0
2010-05-21 14:20:00,43.63,43.64,43.52,43.59,218200.0,34.2044,34.2122,34.1181,34.173,218200.0
2010-05-21 14:30:00,43.59,43.63,43.48,43.51,151200.0,34.173,34.2044,34.0868,34.1103,151200.0
2010-05-21 14:40:00,43.51,43.58,43.2,43.33,169700.0,34.1103,34.1652,33.8673,33.9692,169700.0
2010-05-21 14:50:00,43.33,43.37,43.2,43.35,133900.0,33.9692,34.0006,33.8673,33.9849,133900.0
2010-05-21 15:00:00,43.35,43.46,43.32,43.35,100300.0,33.9849,34.0711,33.9614,33.9849,100300.0
2010-05-21 15:10:00,43.32,43.33,43.1,43.2,166600.0,33.9614,33.9692,33.7889,33.8673,166600.0
2010-05-21 15:20:00,43.22,43.46,43.22,43.38,157600.0,33.883,34.0711,33.883,34.0084,157600.0
2010-05-21 15:30:00,43.38,43.43,43.3,43.37,217700.0,34.0084,34.0476,33.9457,34.0006,217700.0
2010-05-21 15:40:00,43.36,43.79,43.35,43.71,262700.0,33.9927,34.3298,33.9849,34.2671,262700.0
2010-05-21 15:50:00,43.73,44.1,43.72,44.1,535500.0,34.2828,34.5728,34.2749,34.5728,535500.0
2010-05-24 09:30:00,43.79,44.01,43.57,43.86,278600.0,34.3298,34.5023,34.1573,34.3847,278600.0
2010-05-24 09:40:00,43.87,43.89,43.61,43.78,198800.0,34.3925,34.4082,34.1887,34.322,198800.0
2010-05-24 09:50:00,43.78,43.86,43.66,43.77,226700.0,34.322,34.3847,34.2279,34.3141,226700.0
2010-05-24 10:00:00,43.77,43.96,43.65,43.9,194800.0,34.3141,34.4631,34.2201,34.4161,194800.0
2010-05-24 10:10:00,43.88,43.99,43.82,43.98,214900.0,34.4004,34.4866,34.3533,34.4788,214900.0
2010-05-24 10:20:00,43.98,44.04,43.91,43.99,104300.0,34.4788,34.5258,34.4239,34.4866,104300.0
2010-05-24 10:30:00,44.02,44.16,43.98,44.15,80200.0,34.5101,34.6199,34.4788,34.612,80200.0
2010-05-24 10:40:00,44.15,44.2,44.03,44.03,92600.0,34.612,34.6512,34.518,34.518,92600.0
2010-05-24 10:50:00,44.03,44.07,43.93,44.01,109800.0,34.518,34.5493,34.4396,34.5023,109800.0
2010-05-24 11:00:00,44.01,44.06,43.91,44.02,84700.0,34.5023,34.5415,34.4239,34.5101,84700.0
2010-05-24 11:10:00,44.03,44.1,43.85,43.94,90400.0,34.518,34.5728,34.3769,34.4474,90400.0
2010-05-24 11:20:00,43.93,43.97,43.83,43.94,63100.0,34.4396,34.4709,34.3612,34.4474,63100.0
2010-05-24 11:30:00,43.93,44.04,43.89,43.99,64500.0,34.4396,34.5258,34.4082,34.4866,64500.0
2010-05-24 11:40:00,43.99,44.12,43.96,44.11,52200.0,34.4866,34.5885,34.4631,34.5807,52200.0
2010-05-24 11:50:00,44.1,44.11,44.0,44.06,68500.0,34.5728,34.5807,34.4945,34.5415,68500.0
2010-05-24 12:00:00,44.08,44.22,44.04,44.18,60200.0,34.5572,34.6669,34.5258,34.6356,60200.0
2010-05-24 12:10:00,44.18,44.19,44.03,44.07,45300.0,34.6356,34.6434,34.518,34.5493,45300.0
2010-05-24 12:20:00,44.07,44.12,44.02,44.12,41100.0,34.5493,34.5885,34.5101,34.5885,41100.0
2010-05-24 12:30:00,44.12,44.17,44.03,44.04,47000.0,34.5885,34.6277,34.518,34.5258,47000.0
2010-05-24 12:40:00,44.04,44.09,44.01,44.09,54300.0,34.5258,34.565,34.5023,34.565,54300.0
2010-05-24 12:50:00,44.09,44.18,44.08,44.14,35600.0,34.565,34.6356,34.5572,34.6042,35600.0
2010-05-24 13:00:00,44.15,44.22,44.08,44.1,59600.0,34.612,34.6669,34.5572,34.5728,59600.0
2010-05-24 13:10:00,44.1,44.15,44.02,44.03,33500.0,34.5728,34.612,34.5101,34.518,33500.0
2010-05-24 13:20:00,44.04,44.2,44.01,44.1,44000.0,34.5258,34.6512,34.5023,34.5728,44000.0
2010-05-24 13:30:00,44.1,44.17,44.03,44.04,40500.0,34.5728,34.6277,34.518,34.5258,40500.0
2010-05-24 13:40:00,44.03,44.08,43.92,43.94,61700.0,34.518,34.5572,34.4317,34.4474,61700.0
2010-05-24 13:50:00,43.95,44.05,43.92,44.03,39200.0,34.4553,34.5336,34.4317,34.518,39200.0
2010-05-24 14:00:00,44.03,44.06,43.84,43.91,143200.0,34.518,34.5415,34.369,34.4239,143200.0
2010-05-24 14:10:00,43.91,43.98,43.91,43.97,50100.0,34.4239,34.4788,34.4239,34.4709,50100.0
2010-05-24 14:20:00,43.97,44.01,43.91,43.95,28600.0,34.4709,34.5023,34.4239,34.4553,28600.0
2010-05-24 14:30:00,43.96,44.02,43.9,43.92,67900.0,34.4631,34.5101,34.4161,34.4317,67900.0
2010-05-24 14:40:00,43.92,43.96,43.81,43.83,69200.0,34.4317,34.4631,34.3455,34.3612,69200.0
2010-05-24 14:50:00,43.84,43.92,43.82,43.87,79000.0,34.369,34.4317,34.3533,34.3925,79000.0
2010-05-24 15:00:00,43.86,43.9,43.72,43.72,96700.0,34.3847,34.4161,34.2749,34.2749,96700.0
2010-05-24 15:10:00,43.72,43.87,43.71,43.86,96500.0,34.2749,34.3925,34.2671,34.3847,96500.0
2010-05-24 15:20:00,43.86,43.9,43.74,43.77,150300.0,34.3847,34.4161,34.2906,34.3141,150300.0
2010-05-24 15:30:00,43.78,43.88,43.73,43.87,142300.0,34.322,34.4004,34.2828,34.3925,142300.0
2010-05-24 15:40:00,43.88,43.95,43.74,43.75,135000.0,34.4004,34.4553,34.2906,34.2985,135000.0
2010-05-24 15:50:00,43.73,43.73,43.43,43.53,633000.0,34.2828,34.2828,34.0476,34.126,633000.0
2010-05-25 09:30:00,40.85,41.03,40.65,40.8,717900.0,32.025,32.1661,31.8682,31.9858,717900.0
2010-05-25 09:40:00,40.8,41.15,40.72,41.09,548500.0,31.9858,32.2602,31.923,32.2131,548500.0
2010-05-25 09:50:00,41.08,41.13,40.91,40.95,240700.0,32.2053,32.2445,32.072,32.1034,240700.0
2010-05-25 10:00:00,40.95,41.19,40.9,41.15,363100.0,32.1034,32.2915,32.0642,32.2602,363100.0
2010-05-25 10:10:00,41.15,41.4,41.1,41.26,307800.0,32.2602,32.4561,32.221,32.3464,307800.0
2010-05-25 10:20:00,41.26,41.31,41.13,41.13,251800.0,32.3464,32.3856,32.2445,32.2445,251800.0
2010-05-25 10:30:00,41.13,41.14,41.0,41.05,208900.0,32.2445,32.2523,32.1426,32.1818,208900.0
2010-05-25 10:40:00,41.04,41.06,40.93,40.97,155200.0,32.1739,32.1896,32.0877,32.119,155200.0
2010-05-25 10:50:00,40.97,41.11,40.93,41.11,150000.0,32.119,32.2288,32.0877,32.2288,150000.0
2010-05-25 11:00:00,41.11,41.29,41.11,41.21,216600.0,32.2288,32.3699,32.2288,32.3072,216600.0
2010-05-25 11:10:00,41.22,41.22,41.04,41.05,140100.0,32.315,32.315,32.1739,32.1818,140100.0
2010-05-25 11:20:00,41.05,41.15,41.0,41.09,136700.0,32.1818,32.2602,32.1426,32.2131,136700.0
2010-05-25 11:30:00,41.09,41.1,40.94,41.0,146600.0,32.2131,32.221,32.0955,32.1426,146600.0
2010-05-25 11:40:00,40.99,41.06,40.96,41.01,96200.0,32.1347,32.1896,32.1112,32.1504,96200.0
2010-05-25 11:50:00,41.01,41.31,40.99,41.3,200200.0,32.1504,32.3856,32.1347,32.3777,200200.0
2010-05-25 12:00:00,41.3,41.36,41.25,41.27,87700.0,32.3777,32.4248,32.3385,32.3542,87700.0
2010-05-25 12:10:00,41.26,41.37,41.24,41.24,99000.0,32.3464,32.4326,32.3307,32.3307,99000.0
2010-05-25 12:20:00,41.24,41.26,41.11,41.13,84700.0,32.3307,32.3464,32.2288,32.2445,84700.0
2010-05-25 12:30:00,41.11,41.16,41.03,41.1,134600.0,32.2288,32.268,32.1661,32.221,134600.0
2010-05-25 12:40:00,41.12,41.12,40.97,41.09,54900.0,32.2366,32.2366,32.119,32.2131,54900.0
2010-05-25 12:50:00,41.09,41.11,41.03,41.06,58000.0,32.2131,32.2288,32.1661,32.1896,58000.0
2010-05-25 13:00:00,41.05,41.07,40.92,40.93,109100.0,32.1818,32.1974,32.0798,32.0877,109100.0
2010-05-25 13:10:00,40.93,41.01,40.88,41.0,113300.0,32.0877,32.1504,32.0485,32.1426,113300.0
2010-05-25 13:20:00,41.0,41.11,40.97,41.06,83100.0,32.1426,32.2288,32.119,32.1896,83100.0
2010-05-25 13:30:00,41.06,41.1,40.91,40.96,61700.0,32.1896,32.221,32.072,32.1112,61700.0
2010-05-25 13:40:00,40.96,41.03,40.92,41.01,80700.0,32.1112,32.1661,32.0798,32.1504,80700.0
2010-05-25 13:50:00,41.01,41.09,40.95,41.03,89900.0,32.1504,32.2131,32.1034,32.1661,89900.0
2010-05-25 14:00:00,41.02,41.13,40.93,41.02,113800.0,32.1582,32.2445,32.0877,32.1582,113800.0
2010-05-25 14:10:00,41.03,41.2,41.03,41.2,82700.0,32.1661,32.2993,32.1661,32.2993,82700.0
2010-05-25 14:20:00,41.2,41.31,41.16,41.23,153100.0,32.2993,32.3856,32.268,32.3229,153100.0
2010-05-25 14:30:00,41.22,41.31,41.2,41.22,160800.0,32.315,32.3856,32.2993,32.315,160800.0
2010-05-25 14:40:00,41.22,41.61,41.17,41.61,174600.0,32.315,32.6208,32.2758,32.6208,174600.0
2010-05-25 14:50:00,41.61,41.65,41.43,41.51,431300.0,32.6208,32.6521,32.4797,32.5424,431300.0
2010-05-25 15:00:00,41.51,41.79,41.49,41.77,296900.0,32.5424,32.7619,32.5267,32.7462,296900.0
2010-05-25 15:10:00,41.76,41.79,41.62,41.77,347400.0,32.7384,32.7619,32.6286,32.7462,347400.0
2010-05-25 15:20:00,41.78,42.04,41.78,41.96,310400.0,32.754,32.9579,32.754,32.8952,310400.0
2010-05-25 15:30:00,41.94,42.14,41.89,41.96,402800.0,32.8795,33.0363,32.8403,32.8952,402800.0
2010-05-25 15:40:00,41.95,42.16,41.95,42.11,640200.0,32.8873,33.052,32.8873,33.0128,640200.0
2010-05-25 15:50:00,42.1,42.23,41.95,42.19,605500.0,33.0049,33.1068,32.8873,33.0755,605500.0
2010-05-26 09:30:00,42.85,42.88,42.73,42.86,463800.0,33.5929,33.6164,33.4988,33.6007,463800.0
2010-05-26 09:40:00,42.87,42.9,42.71,42.81,281700.0,33.6086,33.6321,33.4831,33.5615,281700.0
2010-05-26 09:50:00,42.8,42.83,42.7,42.71,513300.0,33.5537,33.5772,33.4753,33.4831,513300.0
2010-05-26 10:00:00,42.7,42.91,42.7,42.87,258900.0,33.4753,33.6399,33.4753,33.6086,258900.0
2010-05-26 10:10:00,42.87,42.9,42.78,42.9,181400.0,33.6086,33.6321,33.538,33.6321,181400.0
2010-05-26 10:20:00,42.89,42.9,42.76,42.78,206500.0,33.6242,33.6321,33.5223,33.538,206500.0
2010-05-26 10:30:00,42.78,42.95,42.75,42.91,125900.0,33.538,33.6713,33.5145,33.6399,125900.0
2010-05-26 10:40:00,42.9,42.95,42.82,42.84,133800.0,33.6321,33.6713,33.5694,33.5851,133800.0
2010-05-26 10:50:00,42.86,42.9,42.7,42.72,220400.0,33.6007,33.6321,33.4753,33.491,220400.0
2010-05-26 11:00:00,42.72,42.76,42.61,42.68,208700.0,33.491,33.5223,33.4047,33.4596,208700.0
2010-05-26 11:10:00,42.67,42.81,42.66,42.78,182200.0,33.4518,33.5615,33.4439,33.538,182200.0
2010-05-26 11:20:00,42.77,42.78,42.51,42.51,113200.0,33.5302,33.538,33.3263,33.3263,113200.0
2010-05-26 11:30:00,42.52,42.6,42.5,42.56,91300.0,33.3342,33.3969,33.3185,33.3655,91300.0
2010-05-26 11:40:00,42.57,42.63,42.4,42.46,90000.0,33.3734,33.4204,33.2401,33.2871,90000.0
2010-05-26 11:50:00,42.47,42.62,42.4,42.59,75500.0,33.295,33.4126,33.2401,33.3891,75500.0
2010-05-26 12:00:00,42.61,42.71,42.55,42.68,36200.0,33.4047,33.4831,33.3577,33.4596,36200.0
2010-05-26 12:10:00,42.7,42.7,42.62,42.69,32900.0,33.4753,33.4753,33.4126,33.4675,32900.0
2010-05-26 12:20:00,42.68,42.75,42.6,42.62,63100.0,33.4596,33.5145,33.3969,33.4126,63100.0
2010-05-26 12:30:00,42.61,42.73,42.6,42.7,52200.0,33.4047,33.4988,33.3969,33.4753,52200.0
2010-05-26 12:40:00,42.7,42.73,42.58,42.63,66600.0,33.4753,33.4988,33.3812,33.4204,66600.0
2010-05-26 12:50:00,42.62,42.77,42.61,42.76,109200.0,33.4126,33.5302,33.4047,33.5223,109200.0
2010-05-26 13:00:00,42.76,42.8,42.72,42.78,47100.0,33.5223,33.5537,33.491,33.538,47100.0
2010-05-26 13:10:00,42.78,42.8,42.7,42.75,72700.0,33.538,33.5537,33.4753,33.5145,72700.0
2010-05-26 13:20:00,42.75,42.82,42.74,42.78,50400.0,33.5145,33.5694,33.5067,33.538,50400.0
2010-05-26 13:30:00,42.78,42.91,42.77,42.91,48500.0,33.538,33.6399,33.5302,33.6399,48500.0
2010-05-26 13:40:00,42.92,42.96,42.88,42.91,58000.0,33.6478,33.6791,33.6164,33.6399,58000.0
2010-05-26 13:50:00,42.91,42.95,42.87,42.87,96600.0,33.6399,33.6713,33.6086,33.6086,96600.0
2010-05-26 14:00:00,42.87,42.87,42.75,42.76,207100.0,33.6086,33.6086,33.5145,33.5223,207100.0
2010-05-26 14:10:00,42.76,42.8,42.73,42.8,183800.0,33.5223,33.5537,33.4988,33.5537,183800.0
2010-05-26 14:20:00,42.79,42.85,42.71,42.81,168600.0,33.5459,33.5929,33.4831,33.5615,168600.0
2010-05-26 14:30:00,42.81,42.85,42.56,42.68,176800.0,33.5615,33.5929,33.3655,33.4596,176800.0
2010-05-26 14:40:00,42.66,42.71,42.5,42.55,109100.0,33.4439,33.4831,33.3185,33.3577,109100.0
2010-05-26 14:50:00,42.54,42.62,42.45,42.61,174300.0,33.3499,33.4126,33.2793,33.4047,174300.0
2010-05-26 15:00:00,42.61,42.75,42.55,42.59,155700.0,33.4047,33.5145,33.3577,33.3891,155700.0
2010-05-26 15:10:00,42.58,42.71,42.47,42.52,89500.0,33.3812,33.4831,33.295,33.3342,89500.0
2010-05-26 15:20:00,42.51,42.56,42.08,42.09,198500.0,33.3263,33.3655,32.9892,32.9971,198500.0
2010-05-26 15:30:00,42.08,42.15,41.9,42.04,425700.0,32.9892,33.0441,32.8481,32.9579,425700.0
2010-05-26 15:40:00,42.07,42.24,42.06,42.13,272600.0,32.9814,33.1147,32.9736,33.0284,272600.0
2010-05-26 15:50:00,42.13,42.2,41.88,42.08,568600.0,33.0284,33.0833,32.8324,32.9892,568600.0
2010-05-27 09:30:00,44.16,44.35,44.01,44.03,548700.0,34.6199,34.7688,34.5023,34.518,548700.0
2010-05-27 09:40:00,44.04,44.14,44.0,44.09,385900.0,34.5258,34.6042,34.4945,34.565,385900.0
2010-05-27 09:50:00,44.07,44.1,43.99,44.08,398400.0,34.5493,34.5728,34.4866,34.5572,398400.0
2010-05-27 10:00:00,44.08,44.24,43.99,44.17,290300.0,34.5572,34.6826,34.4866,34.6277,290300.0
2010-05-27 10:10:00,44.16,44.31,44.14,44.3,285900.0,34.6199,34.7375,34.6042,34.7296,285900.0
2010-05-27 10:20:00,44.3,44.5,44.26,44.5,154300.0,34.7296,34.8864,34.6983,34.8864,154300.0
2010-05-27 10:30:00,44.5,44.55,44.44,44.46,173200.0,34.8864,34.9256,34.8394,34.8551,173200.0
2010-05-27 10:40:00,44.45,44.5,44.43,44.49,109400.0,34.8472,34.8864,34.8316,34.8786,109400.0
2010-05-27 10:50:00,44.49,44.69,44.48,44.6,121200.0,34.8786,35.0354,34.8708,34.9648,121200.0
2010-05-27 11:00:00,44.58,44.7,44.57,44.67,133500.0,34.9492,35.0432,34.9413,35.0197,133500.0
2010-05-27 11:10:00,44.66,44.67,44.43,44.46,224600.0,35.0119,35.0197,34.8316,34.8551,224600.0
2010-05-27 11:20:00,44.46,44.62,44.44,44.61,109200.0,34.8551,34.9805,34.8394,34.9727,109200.0
2010-05-27 11:30:00,44.61,44.63,44.39,44.39,89500.0,34.9727,34.9883,34.8002,34.8002,89500.0
2010-05-27 11:40:00,44.38,44.47,44.36,44.46,57400.0,34.7924,34.8629,34.7767,34.8551,57400.0
2010-05-27 11:50:00,44.45,44.58,44.45,44.57,65600.0,34.8472,34.9492,34.8472,34.9413,65600.0
2010-05-27 12:00:00,44.58,44.58,44.46,44.54,51500.0,34.9492,34.9492,34.8551,34.9178,51500.0
2010-05-27 12:10:00,44.54,44.61,44.51,44.55,52200.0,34.9178,34.9727,34.8943,34.9256,52200.0
2010-05-27 12:20:00,44.54,44.54,44.43,44.5,67500.0,34.9178,34.9178,34.8316,34.8864,67500.0
2010-05-27 12:30:00,44.51,44.56,44.47,44.54,39500.0,34.8943,34.9335,34.8629,34.9178,39500.0
2010-05-27 12:40:00,44.53,44.54,44.47,44.52,43200.0,34.91,34.9178,34.8629,34.9021,43200.0
2010-05-27 12:50:00,44.51,44.52,44.45,44.47,79500.0,34.8943,34.9021,34.8472,34.8629,79500.0
2010-05-27 13:00:00,44.48,44.49,44.36,44.38,96800.0,34.8708,34.8786,34.7767,34.7924,96800.0
2010-05-27 13:10:00,44.39,44.51,44.37,44.51,110600.0,34.8002,34.8943,34.7845,34.8943,110600.0
2010-05-27 13:20:00,44.51,44.61,44.5,44.55,27000.0,34.8943,34.9727,34.8864,34.9256,27000.0
2010-05-27 13:30:00,44.56,44.63,44.5,44.57,56100.0,34.9335,34.9883,34.8864,34.9413,56100.0
2010-05-27 13:40:00,44.55,44.56,44.45,44.5,36400.0,34.9256,34.9335,34.8472,34.8864,36400.0
2010-05-27 13:50:00,44.49,44.51,44.44,44.47,27100.0,34.8786,34.8943,34.8394,34.8629,27100.0
2010-05-27 14:00:00,44.51,44.6,44.45,44.56,35300.0,34.8943,34.9648,34.8472,34.9335,35300.0
2010-05-27 14:10:00,44.57,44.67,44.57,44.65,23600.0,34.9413,35.0197,34.9413,35.004,23600.0
2010-05-27 14:20:00,44.66,44.7,44.65,44.67,36000.0,35.0119,35.0432,35.004,35.0197,36000.0
2010-05-27 14:30:00,44.69,44.73,44.61,44.71,59800.0,35.0354,35.0667,34.9727,35.0511,59800.0
2010-05-27 14:40:00,44.73,44.74,44.59,44.65,88600.0,35.0667,35.0746,34.957,35.004,88600.0
2010-05-27 14:50:00,44.64,44.65,44.54,44.61,77900.0,34.9962,35.004,34.9178,34.9727,77900.0
2010-05-27 15:00:00,44.61,44.64,44.57,44.6,101700.0,34.9727,34.9962,34.9413,34.9648,101700.0
2010-05-27 15:10:00,44.61,44.79,44.55,44.68,113700.0,34.9727,35.1138,34.9256,35.0275,113700.0
2010-05-27 15:20:00,44.68,44.71,44.59,44.66,129600.0,35.0275,35.0511,34.957,35.0119,129600.0
2010-05-27 15:30:00,44.66,44.76,44.64,44.69,164200.0,35.0119,35.0903,34.9962,35.0354,164200.0
2010-05-27 15:40:00,44.68,44.84,44.63,44.75,238200.0,35.0275,35.153,34.9883,35.0824,238200.0
2010-05-27 15:50:00,44.75,44.88,44.68,44.81,488700.0,35.0824,35.1843,35.0275,35.1295,488700.0
2010-05-28 09:30:00,45.14,45.16,44.88,44.96,272400.0,35.3882,35.4038,35.1843,35.2471,272400.0
2010-05-28 09:40:00,44.96,44.98,44.74,44.93,140400.0,35.2471,35.2627,35.0746,35.2235,140400.0
2010-05-28 09:50:00,44.93,44.99,44.78,44.95,185100.0,35.2235,35.2706,35.1059,35.2392,185100.0
2010-05-28 10:00:00,44.96,45.05,44.96,45.01,212000.0,35.2471,35.3176,35.2471,35.2863,212000.0
2010-05-28 10:10:00,45.0,45.04,44.94,44.99,101300.0,35.2784,35.3098,35.2314,35.2706,101300.0
2010-05-28 10:20:00,44.99,45.02,44.87,44.93,100400.0,35.2706,35.2941,35.1765,35.2235,100400.0
2010-05-28 10:30:00,44.91,45.06,44.88,45.0,176100.0,35.2079,35.3255,35.1843,35.2784,176100.0
2010-05-28 10:40:00,44.99,45.0,44.75,44.75,262000.0,35.2706,35.2784,35.0824,35.0824,262000.0
2010-05-28 10:50:00,44.75,44.81,44.23,44.28,609000.0,35.0824,35.1295,34.6748,34.714,609000.0
2010-05-28 11:00:00,44.27,44.36,44.14,44.15,556600.0,34.7061,34.7767,34.6042,34.612,556600.0
2010-05-28 11:10:00,44.15,44.17,43.91,43.94,198200.0,34.612,34.6277,34.4239,34.4474,198200.0
2010-05-28 11:20:00,43.96,44.18,43.94,44.15,207200.0,34.4631,34.6356,34.4474,34.612,207200.0
2010-05-28 11:30:00,44.14,44.27,44.14,44.21,187500.0,34.6042,34.7061,34.6042,34.6591,187500.0
2010-05-28 11:40:00,44.21,44.42,44.2,44.4,124800.0,34.6591,34.8237,34.6512,34.808,124800.0
2010-05-28 11:50:00,44.4,44.45,44.38,44.43,76000.0,34.808,34.8472,34.7924,34.8316,76000.0
2010-05-28 12:00:00,44.43,44.48,44.38,44.42,68100.0,34.8316,34.8708,34.7924,34.8237,68100.0
2010-05-28 12:10:00,44.43,44.52,44.42,44.5,46500.0,34.8316,34.9021,34.8237,34.8864,46500.0
2010-05-28 12:20:00,44.51,44.57,44.48,44.52,29000.0,34.8943,34.9413,34.8708,34.9021,29000.0
2010-05-28 12:30:00,44.51,44.57,44.13,44.16,129800.0,34.8943,34.9413,34.5964,34.6199,129800.0
2010-05-28 12:40:00,44.15,44.33,43.95,44.13,150400.0,34.612,34.7532,34.4553,34.5964,150400.0
2010-05-28 12:50:00,44.12,44.26,44.07,44.17,92900.0,34.5885,34.6983,34.5493,34.6277,92900.0
2010-05-28 13:00:00,44.18,44.28,44.1,44.14,42800.0,34.6356,34.714,34.5728,34.6042,42800.0
2010-05-28 13:10:00,44.13,44.24,44.08,44.21,61500.0,34.5964,34.6826,34.5572,34.6591,61500.0
2010-05-28 13:20:00,44.21,44.25,44.11,44.17,53200.0,34.6591,34.6904,34.5807,34.6277,53200.0
2010-05-28 13:30:00,44.17,44.22,44.09,44.19,63300.0,34.6277,34.6669,34.565,34.6434,63300.0
2010-05-28 13:40:00,44.21,44.23,44.08,44.12,68600.0,34.6591,34.6748,34.5572,34.5885,68600.0
2010-05-28 13:50:00,44.14,44.2,44.04,44.12,54300.0,34.6042,34.6512,34.5258,34.5885,54300.0
2010-05-28 14:00:00,44.1,44.14,43.97,44.11,85200.0,34.5728,34.6042,34.4709,34.5807,85200.0
2010-05-28 14:10:00,44.12,44.15,44.02,44.14,49800.0,34.5885,34.612,34.5101,34.6042,49800.0
2010-05-28 14:20:00,44.14,44.15,44.06,44.12,62500.0,34.6042,34.612,34.5415,34.5885,62500.0
2010-05-28 14:30:00,44.12,44.2,44.07,44.15,55400.0,34.5885,34.6512,34.5493,34.612,55400.0
2010-05-28 14:40:00,44.15,44.37,44.13,44.34,112400.0,34.612,34.7845,34.5964,34.761,112400.0
2010-05-28 14:50:00,44.33,44.44,44.26,44.29,94600.0,34.7532,34.8394,34.6983,34.7218,94600.0
2010-05-28 15:00:00,44.29,44.37,44.21,44.28,35500.0,34.7218,34.7845,34.6591,34.714,35500.0
2010-05-28 15:10:00,44.29,44.47,44.28,44.45,90800.0,34.7218,34.8629,34.714,34.8472,90800.0
2010-05-28 15:20:00,44.45,44.54,44.41,44.42,175000.0,34.8472,34.9178,34.8159,34.8237,175000.0
2010-05-28 15:30:00,44.42,44.52,44.3,44.4,174800.0,34.8237,34.9021,34.7296,34.808,174800.0
2010-05-28 15:40:00,44.4,44.47,44.13,44.34,271800.0,34.808,34.8629,34.5964,34.761,271800.0
2010-05-28 15:50:00,44.34,44.43,43.97,43.99,406000.0,34.761,34.8316,34.4709,34.4866,406000.0
2010-06-01 09:30:00,43.63,43.73,43.56,43.73,304600.0,34.2044,34.2828,34.1495,34.2828,304600.0
2010-06-01 09:40:00,43.76,43.93,43.69,43.88,334800.0,34.3063,34.4396,34.2514,34.4004,334800.0
2010-06-01 09:50:00,43.87,43.95,43.79,43.83,124300.0,34.3925,34.4553,34.3298,34.3612,124300.0
2010-06-01 10:00:00,43.84,44.22,43.83,44.11,251500.0,34.369,34.6669,34.3612,34.5807,251500.0
2010-06-01 10:10:00,44.09,44.2,44.07,44.15,138400.0,34.565,34.6512,34.5493,34.612,138400.0
2010-06-01 10:20:00,44.19,44.41,44.13,44.33,116600.0,34.6434,34.8159,34.5964,34.7532,116600.0
2010-06-01 10:30:00,44.33,44.52,44.33,44.47,311100.0,34.7532,34.9021,34.7532,34.8629,311100.0
2010-06-01 10:40:00,44.47,44.51,44.36,44.42,158600.0,34.8629,34.8943,34.7767,34.8237,158600.0
2010-06-01 10:50:00,44.44,44.49,44.37,44.42,58500.0,34.8394,34.8786,34.7845,34.8237,58500.0
2010-06-01 11:00:00,44.42,44.48,44.36,44.4,134300.0,34.8237,34.8708,34.7767,34.808,134300.0
2010-06-01 11:10:00,44.38,44.4,44.21,44.22,46400.0,34.7924,34.808,34.6591,34.6669,46400.0
2010-06-01 11:20:00,44.22,44.36,44.18,44.33,97800.0,34.6669,34.7767,34.6356,34.7532,97800.0
2010-06-01 11:30:00,44.33,44.38,44.24,44.31,71500.0,34.7532,34.7924,34.6826,34.7375,71500.0
2010-06-01 11:40:00,44.31,44.31,44.13,44.17,82000.0,34.7375,34.7375,34.5964,34.6277,82000.0
2010-06-01 11:50:00,44.22,44.22,44.1,44.11,103700.0,34.6669,34.6669,34.5728,34.5807,103700.0
2010-06-01 12:00:00,44.12,44.2,44.08,44.08,94100.0,34.5885,34.6512,34.5572,34.5572,94100.0
2010-06-01 12:10:00,44.07,44.19,44.07,44.08,116800.0,34.5493,34.6434,34.5493,34.5572,116800.0
2010-06-01 12:20:00,44.08,44.21,44.06,44.19,38000.0,34.5572,34.6591,34.5415,34.6434,38000.0
2010-06-01 12:30:00,44.19,44.21,44.15,44.21,23900.0,34.6434,34.6591,34.612,34.6591,23900.0
2010-06-01 12:40:00,44.21,44.26,44.14,44.18,36200.0,34.6591,34.6983,34.6042,34.6356,36200.0
2010-06-01 12:50:00,44.22,44.22,44.04,44.05,39700.0,34.6669,34.6669,34.5258,34.5336,39700.0
2010-06-01 13:00:00,44.04,44.15,44.04,44.1,23600.0,34.5258,34.612,34.5258,34.5728,23600.0
2010-06-01 13:10:00,44.12,44.32,44.12,44.28,35100.0,34.5885,34.7453,34.5885,34.714,35100.0
2010-06-01 13:20:00,44.28,44.34,44.25,44.31,30100.0,34.714,34.761,34.6904,34.7375,30100.0
2010-06-01 13:30:00,44.32,44.36,44.24,44.3,34100.0,34.7453,34.7767,34.6826,34.7296,34100.0
2010-06-01 13:40:00,44.3,44.31,44.23,44.29,23700.0,34.7296,34.7375,34.6748,34.7218,23700.0
2010-06-01 13:50:00,44.28,44.28,44.1,44.1,48400.0,34.714,34.714,34.5728,34.5728,48400.0
2010-06-01 14:00:00,44.1,44.1,43.89,43.94,76700.0,34.5728,34.5728,34.4082,34.4474,76700.0
2010-06-01 14:10:00,43.96,44.09,43.93,44.02,71600.0,34.4631,34.565,34.4396,34.5101,71600.0
2010-06-01 14:20:00,44.0,44.14,43.97,44.05,51000.0,34.4945,34.6042,34.4709,34.5336,51000.0
2010-06-01 14:30:00,44.05,44.17,44.04,44.08,43400.0,34.5336,34.6277,34.5258,34.5572,43400.0
2010-06-01 14:40:00,44.07,44.19,44.04,44.13,35200.0,34.5493,34.6434,34.5258,34.5964,35200.0
2010-06-01 14:50:00,44.13,44.13,43.9,44.04,62400.0,34.5964,34.5964,34.4161,34.5258,62400.0
2010-06-01 15:00:00,44.07,44.07,43.92,43.93,48400.0,34.5493,34.5493,34.4317,34.4396,48400.0
2010-06-01 15:10:00,43.92,44.04,43.87,43.88,79700.0,34.4317,34.5258,34.3925,34.4004,79700.0
2010-06-01 15:20:00,43.89,43.93,43.71,43.84,136700.0,34.4082,34.4396,34.2671,34.369,136700.0
2010-06-01 15:30:00,43.85,43.99,43.78,43.87,97700.0,34.3769,34.4866,34.322,34.3925,97700.0
2010-06-01 15:40:00,43.87,43.9,43.6,43.61,197700.0,34.3925,34.4161,34.1809,34.1887,197700.0
2010-06-01 15:50:00,43.6,43.67,43.46,43.49,454300.0,34.1809,34.2357,34.0711,34.0946,454300.0
2010-06-02 09:30:00,43.74,44.0,43.7,43.88,149000.0,34.2906,34.4945,34.2593,34.4004,149000.0
2010-06-02 09:40:00,43.82,43.9,43.8,43.9,170800.0,34.3533,34.4161,34.3377,34.4161,170800.0
2010-06-02 09:50:00,43.89,43.93,43.76,43.92,107000.0,34.4082,34.4396,34.3063,34.4317,107000.0
2010-06-02 10:00:00,43.91,44.06,43.87,43.98,64400.0,34.4239,34.5415,34.3925,34.4788,64400.0
2010-06-02 10:10:00,44.0,44.08,43.91,44.06,80600.0,34.4945,34.5572,34.4239,34.5415,80600.0
2010-06-02 10:20:00,44.06,44.19,44.01,44.02,103100.0,34.5415,34.6434,34.5023,34.5101,103100.0
2010-06-02 10:30:00,44.02,44.1,43.98,44.05,166200.0,34.5101,34.5728,34.4788,34.5336,166200.0
2010-06-02 10:40:00,44.04,44.07,43.95,43.95,261400.0,34.5258,34.5493,34.4553,34.4553,261400.0
2010-06-02 10:50:00,43.95,44.03,43.91,43.98,134700.0,34.4553,34.518,34.4239,34.4788,134700.0
2010-06-02 11:00:00,43.99,44.15,43.98,44.07,149700.0,34.4866,34.612,34.4788,34.5493,149700.0
2010-06-02 11:10:00,44.07,44.17,43.98,43.99,147400.0,34.5493,34.6277,34.4788,34.4866,147400.0
2010-06-02 11:20:00,43.99,44.19,43.86,44.12,1497100.0,34.4866,34.6434,34.3847,34.5885,1497100.0
2010-06-02 11:30:00,44.12,44.18,44.06,44.13,21000.0,34.5885,34.6356,34.5415,34.5964,21000.0
2010-06-02 11:40:00,44.14,44.29,44.11,44.25,45500.0,34.6042,34.7218,34.5807,34.6904,45500.0
2010-06-02 11:50:00,44.25,44.31,44.23,44.27,29500.0,34.6904,34.7375,34.6748,34.7061,29500.0
2010-06-02 12:00:00,44.26,44.4,44.26,44.36,36500.0,34.6983,34.808,34.6983,34.7767,36500.0
2010-06-02 12:10:00,44.33,44.37,44.29,44.3,47400.0,34.7532,34.7845,34.7218,34.7296,47400.0
2010-06-02 12:20:00,44.3,44.34,44.26,44.32,24700.0,34.7296,34.761,34.6983,34.7453,24700.0
2010-06-02 12:30:00,44.32,44.35,44.29,44.3,19000.0,34.7453,34.7688,34.7218,34.7296,19000.0
2010-06-02 12:40:00,44.31,44.45,43.95,44.45,41600.0,34.7375,34.8472,34.4553,34.8472,41600.0
2010-06-02 12:50:00,44.45,44.53,44.44,44.5,154400.0,34.8472,34.91,34.8394,34.8864,154400.0
2010-06-02 13:00:00,44.51,44.63,44.5,44.52,52500.0,34.8943,34.9883,34.8864,34.9021,52500.0
2010-06-02 13:10:00,44.52,44.55,44.48,44.54,39400.0,34.9021,34.9256,34.8708,34.9178,39400.0
2010-06-02 13:20:00,44.53,44.58,44.48,44.53,64400.0,34.91,34.9492,34.8708,34.91,64400.0
2010-06-02 13:30:00,44.5,44.57,44.5,44.5,43400.0,34.8864,34.9413,34.8864,34.8864,43400.0
2010-06-02 13:40:00,44.5,44.55,44.48,44.48,27000.0,34.8864,34.9256,34.8708,34.8708,27000.0
2010-06-02 13:50:00,44.47,44.48,44.37,44.4,52600.0,34.8629,34.8708,34.7845,34.808,52600.0
2010-06-02 14:00:00,44.4,44.44,44.35,44.41,36100.0,34.808,34.8394,34.7688,34.8159,36100.0
2010-06-02 14:10:00,44.42,44.42,44.36,44.37,85200.0,34.8237,34.8237,34.7767,34.7845,85200.0
2010-06-02 14:20:00,44.36,44.44,44.3,44.41,183000.0,34.7767,34.8394,34.7296,34.8159,183000.0
2010-06-02 14:30:00,44.42,44.53,44.4,44.53,64500.0,34.8237,34.91,34.808,34.91,64500.0
2010-06-02 14:40:00,44.56,44.67,44.53,44.64,139700.0,34.9335,35.0197,34.91,34.9962,139700.0
2010-06-02 14:50:00,44.63,44.76,44.63,44.71,161800.0,34.9883,35.0903,34.9883,35.0511,161800.0
2010-06-02 15:00:00,44.71,44.88,44.7,44.82,117400.0,35.0511,35.1843,35.0432,35.1373,117400.0
2010-06-02 15:10:00,44.8,44.91,44.79,44.81,70500.0,35.1216,35.2079,35.1138,35.1295,70500.0
2010-06-02 15:20:00,44.83,44.95,44.78,44.93,134900.0,35.1451,35.2392,35.1059,35.2235,134900.0
2010-06-02 15:30:00,44.94,45.03,44.82,44.88,219700.0,35.2314,35.3019,35.1373,35.1843,219700.0
2010-06-02 15:40:00,44.88,45.05,44.88,44.96,684800.0,35.1843,35.3176,35.1843,35.2471,684800.0
2010-06-02 15:50:00,44.96,45.14,44.96,45.1,399000.0,35.2471,35.3882,35.2471,35.3568,399000.0
2010-06-03 09:30:00,45.91,46.07,45.8,45.84,736600.0,35.9918,36.1173,35.9056,35.9369,736600.0
2010-06-03 09:40:00,45.85,46.05,45.79,46.02,167700.0,35.9448,36.1016,35.8977,36.0781,167700.0
2010-06-03 09:50:00,46.01,46.06,45.93,46.01,180900.0,36.0702,36.1094,36.0075,36.0702,180900.0
2010-06-03 10:00:00,46.01,46.01,45.84,45.95,133600.0,36.0702,36.0702,35.9369,36.0232,133600.0
2010-06-03 10:10:00,45.95,46.0,45.81,45.83,76700.0,36.0232,36.0624,35.9134,35.9291,76700.0
2010-06-03 10:20:00,45.84,45.87,45.63,45.64,150000.0,35.9369,35.9605,35.7723,35.7802,150000.0
2010-06-03 10:30:00,45.64,45.73,45.56,45.58,108500.0,35.7802,35.8507,35.7174,35.7331,108500.0
2010-06-03 10:40:00,45.57,45.71,45.56,45.71,221900.0,35.7253,35.835,35.7174,35.835,221900.0
2010-06-03 10:50:00,45.7,45.75,45.58,45.68,173600.0,35.8272,35.8664,35.7331,35.8115,173600.0
2010-06-03 11:00:00,45.7,45.78,45.65,45.75,169400.0,35.8272,35.8899,35.788,35.8664,169400.0
2010-06-03 11:10:00,45.76,45.79,45.57,45.58,93100.0,35.8742,35.8977,35.7253,35.7331,93100.0
2010-06-03 11:20:00,45.58,45.6,45.51,45.51,112900.0,35.7331,35.7488,35.6782,35.6782,112900.0
2010-06-03 11:30:00,45.52,45.63,45.48,45.59,107100.0,35.6861,35.7723,35.6547,35.741,107100.0
2010-06-03 11:40:00,45.59,45.63,45.54,45.57,192800.0,35.741,35.7723,35.7018,35.7253,192800.0
2010-06-03 11:50:00,45.57,45.58,45.48,45.53,53200.0,35.7253,35.7331,35.6547,35.6939,53200.0
2010-06-03 12:00:00,45.52,45.54,45.44,45.49,234700.0,35.6861,35.7018,35.6234,35.6626,234700.0
2010-06-03 12:10:00,45.48,45.51,45.41,45.44,93800.0,35.6547,35.6782,35.5998,35.6234,93800.0
2010-06-03 12:20:00,45.43,45.43,45.16,45.21,93200.0,35.6155,35.6155,35.4038,35.443,93200.0
2010-06-03 12:30:00,45.21,45.28,45.12,45.28,90500.0,35.443,35.4979,35.3725,35.4979,90500.0
2010-06-03 12:40:00,45.26,45.26,45.17,45.17,29000.0,35.4822,35.4822,35.4117,35.4117,29000.0
2010-06-03 12:50:00,45.19,45.26,45.17,45.26,33900.0,35.4274,35.4822,35.4117,35.4822,33900.0
2010-06-03 13:00:00,45.26,45.33,45.25,45.32,28100.0,35.4822,35.5371,35.4744,35.5293,28100.0
2010-06-03 13:10:00,45.31,45.34,45.27,45.28,15400.0,35.5214,35.545,35.4901,35.4979,15400.0
2010-06-03 13:20:00,45.27,45.28,45.17,45.24,22300.0,35.4901,35.4979,35.4117,35.4666,22300.0
2010-06-03 13:30:00,45.25,45.33,45.23,45.32,23800.0,35.4744,35.5371,35.4587,35.5293,23800.0
2010-06-03 13:40:00,45.33,45.41,45.33,45.4,38000.0,35.5371,35.5998,35.5371,35.592,38000.0
2010-06-03 13:50:00,45.38,45.39,45.27,45.29,24500.0,35.5763,35.5842,35.4901,35.5058,24500.0
2010-06-03 14:00:00,45.29,45.36,45.26,45.36,29900.0,35.5058,35.5606,35.4822,35.5606,29900.0
2010-06-03 14:10:00,45.36,45.47,45.34,45.43,54900.0,35.5606,35.6469,35.545,35.6155,54900.0
2010-06-03 14:20:00,45.43,45.5,45.4,45.4,42200.0,35.6155,35.6704,35.592,35.592,42200.0
2010-06-03 14:30:00,45.39,45.53,45.36,45.48,46100.0,35.5842,35.6939,35.5606,35.6547,46100.0
2010-06-03 14:40:00,45.48,45.55,45.47,45.49,70000.0,35.6547,35.7096,35.6469,35.6626,70000.0
2010-06-03 14:50:00,45.49,45.56,45.37,45.43,244300.0,35.6626,35.7174,35.5685,35.6155,244300.0
2010-06-03 15:00:00,45.44,45.49,45.33,45.33,218200.0,35.6234,35.6626,35.5371,35.5371,218200.0
2010-06-03 15:10:00,45.35,45.38,45.28,45.34,201100.0,35.5528,35.5763,35.4979,35.545,201100.0
2010-06-03 15:20:00,45.33,45.56,45.33,45.54,75000.0,35.5371,35.7174,35.5371,35.7018,75000.0
2010-06-03 15:30:00,45.55,45.58,45.42,45.46,143400.0,35.7096,35.7331,35.6077,35.639,143400.0
2010-06-03 15:40:00,45.46,45.49,45.35,45.35,204900.0,35.639,35.6626,35.5528,35.5528,204900.0
2010-06-03 15:50:00,45.35,45.52,45.32,45.52,305000.0,35.5528,35.6861,35.5293,35.6861,305000.0
2010-06-04 09:30:00,45.01,45.07,44.81,44.94,209300.0,35.2863,35.3333,35.1295,35.2314,209300.0
2010-06-04 09:40:00,44.93,45.07,44.77,44.88,270000.0,35.2235,35.3333,35.0981,35.1843,270000.0
2010-06-04 09:50:00,44.88,45.12,44.86,45.05,157800.0,35.1843,35.3725,35.1687,35.3176,157800.0
2010-06-04 10:00:00,45.03,45.08,44.92,45.07,139700.0,35.3019,35.3411,35.2157,35.3333,139700.0
2010-06-04 10:10:00,45.07,45.19,45.01,45.13,89600.0,35.3333,35.4274,35.2863,35.3803,89600.0
2010-06-04 10:20:00,45.12,45.17,45.05,45.09,93400.0,35.3725,35.4117,35.3176,35.349,93400.0
2010-06-04 10:30:00,45.09,45.18,45.02,45.16,159800.0,35.349,35.4195,35.2941,35.4038,159800.0
2010-06-04 10:40:00,45.14,45.19,45.02,45.14,69700.0,35.3882,35.4274,35.2941,35.3882,69700.0
2010-06-04 10:50:00,45.12,45.12,45.0,45.01,113800.0,35.3725,35.3725,35.2784,35.2863,113800.0
2010-06-04 11:00:00,45.0,45.03,45.0,45.0,128600.0,35.2784,35.3019,35.2784,35.2784,128600.0
2010-06-04 11:10:00,45.0,45.02,44.94,44.94,148200.0,35.2784,35.2941,35.2314,35.2314,148200.0
2010-06-04 11:20:00,44.94,44.95,44.79,44.79,114800.0,35.2314,35.2392,35.1138,35.1138,114800.0
2010-06-04 11:30:00,44.8,44.95,44.78,44.85,88100.0,35.1216,35.2392,35.1059,35.1608,88100.0
2010-06-04 11:40:00,44.84,44.93,44.84,44.89,108900.0,35.153,35.2235,35.153,35.1922,108900.0
2010-06-04 11:50:00,44.89,44.91,44.73,44.75,429100.0,35.1922,35.2079,35.0667,35.0824,429100.0
2010-06-04 12:00:00,44.74,44.74,44.53,44.6,132500.0,35.0746,35.0746,34.91,34.9648,132500.0
2010-06-04 12:10:00,44.6,44.71,44.6,44.63,46300.0,34.9648,35.0511,34.9648,34.9883,46300.0
2010-06-04 12:20:00,44.63,44.7,44.63,44.64,21600.0,34.9883,35.0432,34.9883,34.9962,21600.0
2010-06-04 12:30:00,44.64,44.71,44.63,44.67,92200.0,34.9962,35.0511,34.9883,35.0197,92200.0
2010-06-04 12:40:00,44.67,44.67,44.57,44.65,22800.0,35.0197,35.0197,34.9413,35.004,22800.0
2010-06-04 12:50:00,44.66,44.75,44.65,44.75,55500.0,35.0119,35.0824,35.004,35.0824,55500.0
2010-06-04 13:00:00,44.75,44.75,44.63,44.67,21800.0,35.0824,35.0824,34.9883,35.0197,21800.0
2010-06-04 13:10:00,44.66,44.68,44.54,44.58,58900.0,35.0119,35.0275,34.9178,34.9492,58900.0
2010-06-04 13:20:00,44.58,44.6,44.48,44.58,73400.0,34.9492,34.9648,34.8708,34.9492,73400.0
2010-06-04 13:30:00,44.58,44.65,44.56,44.57,98500.0,34.9492,35.004,34.9335,34.9413,98500.0
2010-06-04 13:40:00,44.58,44.68,44.54,44.67,91400.0,34.9492,35.0275,34.9178,35.0197,91400.0
2010-06-04 13:50:00,44.67,44.67,44.6,44.65,68100.0,35.0197,35.0197,34.9648,35.004,68100.0
2010-06-04 14:00:00,44.66,44.71,44.52,44.53,45200.0,35.0119,35.0511,34.9021,34.91,45200.0
2010-06-04 14:10:00,44.53,44.61,44.5,44.51,45700.0,34.91,34.9727,34.8864,34.8943,45700.0
2010-06-04 14:20:00,44.51,44.6,44.41,44.45,65100.0,34.8943,34.9648,34.8159,34.8472,65100.0
2010-06-04 14:30:00,44.42,44.58,44.42,44.46,53200.0,34.8237,34.9492,34.8237,34.8551,53200.0
2010-06-04 14:40:00,44.43,44.47,44.28,44.29,89900.0,34.8316,34.8629,34.714,34.7218,89900.0
2010-06-04 14:50:00,44.29,44.43,44.25,44.36,224000.0,34.7218,34.8316,34.6904,34.7767,224000.0
2010-06-04 15:00:00,44.38,44.52,44.33,44.4,135100.0,34.7924,34.9021,34.7532,34.808,135100.0
2010-06-04 15:10:00,44.39,44.45,44.25,44.35,121500.0,34.8002,34.8472,34.6904,34.7688,121500.0
2010-06-04 15:20:00,44.36,44.4,44.23,44.27,288000.0,34.7767,34.808,34.6748,34.7061,288000.0
2010-06-04 15:30:00,44.26,44.36,44.17,44.28,279200.0,34.6983,34.7767,34.6277,34.714,279200.0
2010-06-04 15:40:00,44.27,44.39,44.2,44.32,454200.0,34.7061,34.8002,34.6512,34.7453,454200.0
2010-06-04 15:50:00,44.33,44.33,44.19,44.32,572100.0,34.7532,34.7532,34.6434,34.7453,572100.0
2010-06-07 09:30:00,44.35,44.4,44.13,44.19,261700.0,34.7688,34.808,34.5964,34.6434,261700.0
2010-06-07 09:40:00,44.18,44.23,44.05,44.22,203000.0,34.6356,34.6748,34.5336,34.6669,203000.0
2010-06-07 09:50:00,44.22,44.31,44.19,44.3,174800.0,34.6669,34.7375,34.6434,34.7296,174800.0
2010-06-07 10:00:00,44.29,44.48,44.27,44.42,196200.0,34.7218,34.8708,34.7061,34.8237,196200.0
2010-06-07 10:10:00,44.41,44.43,44.33,44.33,207900.0,34.8159,34.8316,34.7532,34.7532,207900.0
2010-06-07 10:20:00,44.33,44.37,44.27,44.31,80700.0,34.7532,34.7845,34.7061,34.7375,80700.0
2010-06-07 10:30:00,44.31,44.31,44.21,44.21,113900.0,34.7375,34.7375,34.6591,34.6591,113900.0
2010-06-07 10:40:00,44.21,44.3,44.16,44.24,97400.0,34.6591,34.7296,34.6199,34.6826,97400.0
2010-06-07 10:50:00,44.24,44.28,44.02,44.07,229200.0,34.6826,34.714,34.5101,34.5493,229200.0
2010-06-07 11:00:00,44.07,44.17,44.07,44.15,28000.0,34.5493,34.6277,34.5493,34.612,28000.0
2010-06-07 11:10:00,44.15,44.16,43.99,44.05,75900.0,34.612,34.6199,34.4866,34.5336,75900.0
2010-06-07 11:20:00,44.06,44.14,44.02,44.11,68800.0,34.5415,34.6042,34.5101,34.5807,68800.0
2010-06-07 11:30:00,44.12,44.28,44.09,44.26,77000.0,34.5885,34.714,34.565,34.6983,77000.0
2010-06-07 11:40:00,44.26,44.36,44.26,44.27,43600.0,34.6983,34.7767,34.6983,34.7061,43600.0
2010-06-07 11:50:00,44.26,44.37,44.25,44.36,39400.0,34.6983,34.7845,34.6904,34.7767,39400.0
2010-06-07 12:00:00,44.37,44.52,44.31,44.41,64900.0,34.7845,34.9021,34.7375,34.8159,64900.0
2010-06-07 12:10:00,44.4,44.46,44.34,44.35,36200.0,34.808,34.8551,34.761,34.7688,36200.0
2010-06-07 12:20:00,44.34,44.44,44.31,44.31,55900.0,34.761,34.8394,34.7375,34.7375,55900.0
2010-06-07 12:30:00,44.3,44.34,44.29,44.32,25400.0,34.7296,34.761,34.7218,34.7453,25400.0
2010-06-07 12:40:00,44.32,44.4,44.31,44.33,16500.0,34.7453,34.808,34.7375,34.7532,16500.0
2010-06-07 12:50:00,44.35,44.43,44.34,44.34,48900.0,34.7688,34.8316,34.761,34.761,48900.0
2010-06-07 13:00:00,44.35,44.36,44.26,44.3,31800.0,34.7688,34.7767,34.6983,34.7296,31800.0
2010-06-07 13:10:00,44.29,44.4,44.28,44.39,51200.0,34.7218,34.808,34.714,34.8002,51200.0
2010-06-07 13:20:00,44.42,44.42,44.29,44.36,54600.0,34.8237,34.8237,34.7218,34.7767,54600.0
2010-06-07 13:30:00,44.36,44.42,44.28,44.3,78700.0,34.7767,34.8237,34.714,34.7296,78700.0
2010-06-07 13:40:00,44.3,44.3,44.1,44.14,37400.0,34.7296,34.7296,34.5728,34.6042,37400.0
2010-06-07 13:50:00,44.15,44.18,44.05,44.13,54400.0,34.612,34.6356,34.5336,34.5964,54400.0
2010-06-07 14:00:00,44.14,44.2,44.07,44.13,35500.0,34.6042,34.6512,34.5493,34.5964,35500.0
2010-06-07 14:10:00,44.14,44.16,44.03,44.05,31000.0,34.6042,34.6199,34.518,34.5336,31000.0
2010-06-07 14:20:00,44.05,44.13,43.97,44.08,121600.0,34.5336,34.5964,34.4709,34.5572,121600.0
2010-06-07 14:30:00,44.09,44.11,43.88,43.94,88500.0,34.565,34.5807,34.4004,34.4474,88500.0
2010-06-07 14:40:00,43.92,43.94,43.8,43.86,91700.0,34.4317,34.4474,34.3377,34.3847,91700.0
2010-06-07 14:50:00,43.85,43.86,43.74,43.77,96000.0,34.3769,34.3847,34.2906,34.3141,96000.0
2010-06-07 15:00:00,43.77,43.98,43.76,43.91,119300.0,34.3141,34.4788,34.3063,34.4239,119300.0
2010-06-07 15:10:00,43.92,43.93,43.63,43.63,79400.0,34.4317,34.4396,34.2044,34.2044,79400.0
2010-06-07 15:20:00,43.64,43.66,43.49,43.54,293700.0,34.2122,34.2279,34.0946,34.1338,293700.0
2010-06-07 15:30:00,43.54,43.68,43.53,43.61,179100.0,34.1338,34.2436,34.126,34.1887,179100.0
2010-06-07 15:40:00,43.6,43.62,43.4,43.52,276200.0,34.1809,34.1965,34.0241,34.1181,276200.0
2010-06-07 15:50:00,43.54,43.65,43.51,43.56,573200.0,34.1338,34.2201,34.1103,34.1495,573200.0
2010-06-08 09:30:00,44.37,44.37,44.03,44.12,251600.0,34.7845,34.7845,34.518,34.5885,251600.0
2010-06-08 09:40:00,44.11,44.11,43.88,43.95,121900.0,34.5807,34.5807,34.4004,34.4553,121900.0
2010-06-08 09:50:00,43.96,43.96,43.7,43.82,148800.0,34.4631,34.4631,34.2593,34.3533,148800.0
2010-06-08 10:00:00,43.82,44.1,43.78,44.1,141700.0,34.3533,34.5728,34.322,34.5728,141700.0
2010-06-08 10:10:00,44.1,44.1,43.73,43.74,106600.0,34.5728,34.5728,34.2828,34.2906,106600.0
2010-06-08 10:20:00,43.74,43.89,43.68,43.87,97700.0,34.2906,34.4082,34.2436,34.3925,97700.0
2010-06-08 10:30:00,43.88,43.94,43.75,43.77,57800.0,34.4004,34.4474,34.2985,34.3141,57800.0
2010-06-08 10:40:00,43.77,43.77,43.59,43.66,119600.0,34.3141,34.3141,34.173,34.2279,119600.0
2010-06-08 10:50:00,43.64,43.78,43.57,43.71,147300.0,34.2122,34.322,34.1573,34.2671,147300.0
2010-06-08 11:00:00,43.71,43.73,43.51,43.6,105700.0,34.2671,34.2828,34.1103,34.1809,105700.0
2010-06-08 11:10:00,43.59,43.76,43.51,43.73,101700.0,34.173,34.3063,34.1103,34.2828,101700.0
2010-06-08 11:20:00,43.73,43.98,43.72,43.91,120600.0,34.2828,34.4788,34.2749,34.4239,120600.0
2010-06-08 11:30:00,43.9,44.06,43.87,44.0,134200.0,34.4161,34.5415,34.3925,34.4945,134200.0
2010-06-08 11:40:00,44.01,44.13,43.92,44.13,107900.0,34.5023,34.5964,34.4317,34.5964,107900.0
2010-06-08 11:50:00,44.13,44.31,44.12,44.22,160400.0,34.5964,34.7375,34.5885,34.6669,160400.0
2010-06-08 12:00:00,44.22,44.29,44.2,44.2,125900.0,34.6669,34.7218,34.6512,34.6512,125900.0
2010-06-08 12:10:00,44.2,44.2,44.07,44.12,42600.0,34.6512,34.6512,34.5493,34.5885,42600.0
2010-06-08 12:20:00,44.12,44.12,44.02,44.06,45700.0,34.5885,34.5885,34.5101,34.5415,45700.0
2010-06-08 12:30:00,44.05,44.17,44.05,44.14,39800.0,34.5336,34.6277,34.5336,34.6042,39800.0
2010-06-08 12:40:00,44.18,44.2,44.08,44.1,56800.0,34.6356,34.6512,34.5572,34.5728,56800.0
2010-06-08 12:50:00,44.09,44.19,44.07,44.19,63600.0,34.565,34.6434,34.5493,34.6434,63600.0
2010-06-08 13:00:00,44.14,44.2,44.06,44.12,19500.0,34.6042,34.6512,34.5415,34.5885,19500.0
2010-06-08 13:10:00,44.1,44.11,44.01,44.06,23800.0,34.5728,34.5807,34.5023,34.5415,23800.0
2010-06-08 13:20:00,44.06,44.08,43.94,43.98,34200.0,34.5415,34.5572,34.4474,34.4788,34200.0
2010-06-08 13:30:00,43.99,44.01,43.88,43.96,98700.0,34.4866,34.5023,34.4004,34.4631,98700.0
2010-06-08 13:40:00,43.97,43.97,43.7,43.7,168900.0,34.4709,34.4709,34.2593,34.2593,168900.0
2010-06-08 13:50:00,43.71,43.75,43.62,43.75,98700.0,34.2671,34.2985,34.1965,34.2985,98700.0
2010-06-08 14:00:00,43.75,43.89,43.75,43.83,87100.0,34.2985,34.4082,34.2985,34.3612,87100.0
2010-06-08 14:10:00,43.86,43.9,43.74,43.9,36000.0,34.3847,34.4161,34.2906,34.4161,36000.0
2010-06-08 14:20:00,43.9,44.11,43.9,44.04,146100.0,34.4161,34.5807,34.4161,34.5258,146100.0
2010-06-08 14:30:00,44.03,44.2,44.03,44.08,44300.0,34.518,34.6512,34.518,34.5572,44300.0
2010-06-08 14:40:00,44.09,44.2,44.04,44.07,79600.0,34.565,34.6512,34.5258,34.5493,79600.0
2010-06-08 14:50:00,44.07,44.07,43.87,43.93,84900.0,34.5493,34.5493,34.3925,34.4396,84900.0
2010-06-08 15:00:00,43.94,44.07,43.86,44.01,86100.0,34.4474,34.5493,34.3847,34.5023,86100.0
2010-06-08 15:10:00,44.02,44.08,43.86,43.95,93700.0,34.5101,34.5572,34.3847,34.4553,93700.0
2010-06-08 15:20:00,43.96,44.2,43.96,44.2,106900.0,34.4631,34.6512,34.4631,34.6512,106900.0
2010-06-08 15:30:00,44.2,44.31,44.14,44.31,246000.0,34.6512,34.7375,34.6042,34.7375,246000.0
2010-06-08 15:40:00,44.32,44.42,44.2,44.24,215400.0,34.7453,34.8237,34.6512,34.6826,215400.0
2010-06-08 15:50:00,44.23,44.49,44.23,44.37,335400.0,34.6748,34.8786,34.6748,34.7845,335400.0
2010-06-09 09:30:00,44.18,44.21,44.0,44.2,182600.0,34.6356,34.6591,34.4945,34.6512,182600.0
2010-06-09 09:40:00,44.2,44.23,44.04,44.08,159100.0,34.6512,34.6748,34.5258,34.5572,159100.0
2010-06-09 09:50:00,44.08,44.21,44.07,44.17,88500.0,34.5572,34.6591,34.5493,34.6277,88500.0
2010-06-09 10:00:00,44.15,44.2,44.04,44.11,230900.0,34.612,34.6512,34.5258,34.5807,230900.0
2010-06-09 10:10:00,44.1,44.19,44.07,44.08,265200.0,34.5728,34.6434,34.5493,34.5572,265200.0
2010-06-09 10:20:00,44.08,44.11,44.07,44.08,94900.0,34.5572,34.5807,34.5493,34.5572,94900.0
2010-06-09 10:30:00,44.08,44.18,44.02,44.1,212600.0,34.5572,34.6356,34.5101,34.5728,212600.0
2010-06-09 10:40:00,44.1,44.3,44.06,44.28,52300.0,34.5728,34.7296,34.5415,34.714,52300.0
2010-06-09 10:50:00,44.27,44.32,44.24,44.27,120400.0,34.7061,34.7453,34.6826,34.7061,120400.0
2010-06-09 11:00:00,44.26,44.42,44.23,44.37,92600.0,34.6983,34.8237,34.6748,34.7845,92600.0
2010-06-09 11:10:00,44.39,44.47,44.36,44.42,466900.0,34.8002,34.8629,34.7767,34.8237,466900.0
2010-06-09 11:20:00,44.42,44.52,44.41,44.49,214500.0,34.8237,34.9021,34.8159,34.8786,214500.0
2010-06-09 11:30:00,44.48,44.51,44.44,44.47,47100.0,34.8708,34.8943,34.8394,34.8629,47100.0
2010-06-09 11:40:00,44.47,44.52,44.41,44.41,35500.0,34.8629,34.9021,34.8159,34.8159,35500.0
2010-06-09 11:50:00,44.42,44.5,44.4,44.46,38100.0,34.8237,34.8864,34.808,34.8551,38100.0
2010-06-09 12:00:00,44.45,44.47,44.37,44.41,62100.0,34.8472,34.8629,34.7845,34.8159,62100.0
2010-06-09 12:10:00,44.39,44.51,44.39,44.5,54000.0,34.8002,34.8943,34.8002,34.8864,54000.0
2010-06-09 12:20:00,44.5,44.53,44.43,44.43,103600.0,34.8864,34.91,34.8316,34.8316,103600.0
2010-06-09 12:30:00,44.43,44.45,44.36,44.44,38800.0,34.8316,34.8472,34.7767,34.8394,38800.0
2010-06-09 12:40:00,44.44,44.47,44.38,44.47,35500.0,34.8394,34.8629,34.7924,34.8629,35500.0
2010-06-09 12:50:00,44.46,44.49,44.38,44.38,36900.0,34.8551,34.8786,34.7924,34.7924,36900.0
2010-06-09 13:00:00,44.4,44.44,44.35,44.35,40600.0,34.808,34.8394,34.7688,34.7688,40600.0
2010-06-09 13:10:00,44.34,44.4,44.33,44.4,53500.0,34.761,34.808,34.7532,34.808,53500.0
2010-06-09 13:20:00,44.39,44.46,44.36,44.37,38500.0,34.8002,34.8551,34.7767,34.7845,38500.0
2010-06-09 13:30:00,44.37,44.39,44.24,44.24,35800.0,34.7845,34.8002,34.6826,34.6826,35800.0
2010-06-09 13:40:00,44.24,44.35,44.23,44.28,60400.0,34.6826,34.7688,34.6748,34.714,60400.0
2010-06-09 13:50:00,44.3,44.38,44.27,44.36,47800.0,34.7296,34.7924,34.7061,34.7767,47800.0
2010-06-09 14:00:00,44.36,44.38,44.18,44.21,68700.0,34.7767,34.7924,34.6356,34.6591,68700.0
2010-06-09 14:10:00,44.2,44.32,44.17,44.27,87500.0,34.6512,34.7453,34.6277,34.7061,87500.0
2010-06-09 14:20:00,44.29,44.37,44.18,44.35,86900.0,34.7218,34.7845,34.6356,34.7688,86900.0
2010-06-09 14:30:00,44.37,44.38,44.28,44.35,50100.0,34.7845,34.7924,34.714,34.7688,50100.0
2010-06-09 14:40:00,44.35,44.36,44.16,44.21,76300.0,34.7688,34.7767,34.6199,34.6591,76300.0
2010-06-09 14:50:00,44.2,44.24,43.99,44.0,68900.0,34.6512,34.6826,34.4866,34.4945,68900.0
2010-06-09 15:00:00,43.99,44.12,43.96,44.11,140500.0,34.4866,34.5885,34.4631,34.5807,140500.0
2010-06-09 15:10:00,44.1,44.1,43.76,43.76,162000.0,34.5728,34.5728,34.3063,34.3063,162000.0
2010-06-09 15:20:00,43.76,43.99,43.71,43.94,191800.0,34.3063,34.4866,34.2671,34.4474,191800.0
2010-06-09 15:30:00,43.95,43.95,43.73,43.81,204700.0,34.4553,34.4553,34.2828,34.3455,204700.0
2010-06-09 15:40:00,43.8,43.86,43.65,43.67,297200.0,34.3377,34.3847,34.2201,34.2357,297200.0
2010-06-09 15:50:00,43.69,43.91,43.57,43.9,500300.0,34.2514,34.4239,34.1573,34.4161,500300.0
2010-06-10 09:30:00,44.54,44.67,44.43,44.48,276600.0,34.9178,35.0197,34.8316,34.8708,276600.0
2010-06-10 09:40:00,44.47,44.53,44.4,44.49,184400.0,34.8629,34.91,34.808,34.8786,184400.0
2010-06-10 09:50:00,44.5,44.68,44.49,44.65,161800.0,34.8864,35.0275,34.8786,35.004,161800.0
2010-06-10 10:00:00,44.66,44.77,44.58,44.62,109500.0,35.0119,35.0981,34.9492,34.9805,109500.0
2010-06-10 10:10:00,44.59,44.65,44.57,44.57,85600.0,34.957,35.004,34.9413,34.9413,85600.0
2010-06-10 10:20:00,44.57,44.59,44.45,44.5,70200.0,34.9413,34.957,34.8472,34.8864,70200.0
2010-06-10 10:30:00,44.5,44.6,44.49,44.54,45500.0,34.8864,34.9648,34.8786,34.9178,45500.0
2010-06-10 10:40:00,44.53,44.6,44.52,44.59,69000.0,34.91,34.9648,34.9021,34.957,69000.0
2010-06-10 10:50:00,44.58,44.63,44.56,44.6,71700.0,34.9492,34.9883,34.9335,34.9648,71700.0
2010-06-10 11:00:00,44.61,44.68,44.6,44.6,130500.0,34.9727,35.0275,34.9648,34.9648,130500.0
2010-06-10 11:10:00,44.61,44.64,44.58,44.61,118900.0,34.9727,34.9962,34.9492,34.9727,118900.0
2010-06-10 11:20:00,44.6,44.6,44.52,44.53,55300.0,34.9648,34.9648,34.9021,34.91,55300.0
2010-06-10 11:30:00,44.52,44.56,44.5,44.56,34200.0,34.9021,34.9335,34.8864,34.9335,34200.0
2010-06-10 11:40:00,44.54,44.54,44.42,44.44,58500.0,34.9178,34.9178,34.8237,34.8394,58500.0
2010-06-10 11:50:00,44.45,44.56,44.45,44.54,59500.0,34.8472,34.9335,34.8472,34.9178,59500.0
2010-06-10 12:00:00,44.54,44.58,44.4,44.4,53600.0,34.9178,34.9492,34.808,34.808,53600.0
2010-06-10 12:10:00,44.41,44.44,44.37,44.4,104000.0,34.8159,34.8394,34.7845,34.808,104000.0
2010-06-10 12:20:00,44.4,44.54,44.4,44.54,57000.0,34.808,34.9178,34.808,34.9178,57000.0
2010-06-10 12:30:00,44.54,44.61,44.45,44.53,122400.0,34.9178,34.9727,34.8472,34.91,122400.0
2010-06-10 12:40:00,44.52,44.56,44.41,44.47,238500.0,34.9021,34.9335,34.8159,34.8629,238500.0
2010-06-10 12:50:00,44.47,44.49,44.41,44.45,174700.0,34.8629,34.8786,34.8159,34.8472,174700.0
2010-06-10 13:00:00,44.45,44.45,44.34,44.39,47500.0,34.8472,34.8472,34.761,34.8002,47500.0
2010-06-10 13:10:00,44.39,44.5,44.37,44.44,77800.0,34.8002,34.8864,34.7845,34.8394,77800.0
2010-06-10 13:20:00,44.45,44.58,44.45,44.55,157400.0,34.8472,34.9492,34.8472,34.9256,157400.0
2010-06-10 13:30:00,44.56,44.59,44.54,44.56,190900.0,34.9335,34.957,34.9178,34.9335,190900.0
2010-06-10 13:40:00,44.56,44.62,44.55,44.62,132300.0,34.9335,34.9805,34.9256,34.9805,132300.0
2010-06-10 13:50:00,44.62,44.64,44.58,44.64,85700.0,34.9805,34.9962,34.9492,34.9962,85700.0
2010-06-10 14:00:00,44.62,44.62,44.44,44.44,13200.0,34.9805,34.9805,34.8394,34.8394,13200.0
2010-06-10 14:10:00,44.46,44.54,44.44,44.53,19600.0,34.8551,34.9178,34.8394,34.91,19600.0
2010-06-10 14:20:00,44.52,44.59,44.52,44.57,7400.0,34.9021,34.957,34.9021,34.9413,7400.0
2010-06-10 14:30:00,44.57,44.69,44.57,44.68,47600.0,34.9413,35.0354,34.9413,35.0275,47600.0
2010-06-10 14:40:00,44.68,44.78,44.68,44.74,107900.0,35.0275,35.1059,35.0275,35.0746,107900.0
2010-06-10 14:50:00,44.72,44.75,44.65,44.65,56200.0,35.0589,35.0824,35.004,35.004,56200.0
2010-06-10 15:00:00,44.64,44.76,44.6,44.73,44800.0,34.9962,35.0903,34.9648,35.0667,44800.0
2010-06-10 15:10:00,44.71,44.8,44.61,44.79,72700.0,35.0511,35.1216,34.9727,35.1138,72700.0
2010-06-10 15:20:00,44.78,44.89,44.77,44.85,168500.0,35.1059,35.1922,35.0981,35.1608,168500.0
2010-06-10 15:30:00,44.85,44.9,44.74,44.74,87200.0,35.1608,35.2,35.0746,35.0746,87200.0
2010-06-10 15:40:00,44.74,44.88,44.7,44.84,162800.0,35.0746,35.1843,35.0432,35.153,162800.0
2010-06-10 15:50:00,44.84,44.95,44.74,44.8,399600.0,35.153,35.2392,35.0746,35.1216,399600.0
2010-06-11 09:30:00,44.55,44.55,44.23,44.47,384400.0,34.9256,34.9256,34.6748,34.8629,384400.0
2010-06-11 09:40:00,44.49,44.55,44.48,44.51,169700.0,34.8786,34.9256,34.8708,34.8943,169700.0
2010-06-11 09:50:00,44.51,44.7,44.5,44.69,226600.0,34.8943,35.0432,34.8864,35.0354,226600.0
2010-06-11 10:00:00,44.66,44.88,44.57,44.81,298100.0,35.0119,35.1843,34.9413,35.1295,298100.0
2010-06-11 10:10:00,44.82,44.84,44.73,44.77,90400.0,35.1373,35.153,35.0667,35.0981,90400.0
2010-06-11 10:20:00,44.77,44.82,44.72,44.78,58800.0,35.0981,35.1373,35.0589,35.1059,58800.0
2010-06-11 10:30:00,44.78,44.81,44.73,44.77,43700.0,35.1059,35.1295,35.0667,35.0981,43700.0
2010-06-11 10:40:00,44.78,44.8,44.74,44.78,32600.0,35.1059,35.1216,35.0746,35.1059,32600.0
2010-06-11 10:50:00,44.78,44.78,44.62,44.65,54200.0,35.1059,35.1059,34.9805,35.004,54200.0
2010-06-11 11:00:00,44.66,44.67,44.56,44.56,44400.0,35.0119,35.0197,34.9335,34.9335,44400.0
2010-06-11 11:10:00,44.57,44.62,44.5,44.58,59200.0,34.9413,34.9805,34.8864,34.9492,59200.0
2010-06-11 11:20:00,44.57,44.78,44.56,44.75,144700.0,34.9413,35.1059,34.9335,35.0824,144700.0
2010-06-11 11:30:00,44.75,44.85,44.74,44.77,107500.0,35.0824,35.1608,35.0746,35.0981,107500.0
2010-06-11 11:40:00,44.77,44.79,44.69,44.79,40500.0,35.0981,35.1138,35.0354,35.1138,40500.0
2010-06-11 11:50:00,44.79,44.86,44.78,44.84,58900.0,35.1138,35.1687,35.1059,35.153,58900.0
2010-06-11 12:00:00,44.85,44.9,44.79,44.86,144900.0,35.1608,35.2,35.1138,35.1687,144900.0
2010-06-11 12:10:00,44.87,44.88,44.76,44.8,82600.0,35.1765,35.1843,35.0903,35.1216,82600.0
2010-06-11 12:20:00,44.8,44.8,44.7,44.76,25000.0,35.1216,35.1216,35.0432,35.0903,25000.0
2010-06-11 12:30:00,44.76,44.79,44.68,44.76,19500.0,35.0903,35.1138,35.0275,35.0903,19500.0
2010-06-11 12:40:00,44.78,44.86,44.75,44.86,34600.0,35.1059,35.1687,35.0824,35.1687,34600.0
2010-06-11 12:50:00,44.86,44.87,44.79,44.82,20400.0,35.1687,35.1765,35.1138,35.1373,20400.0
2010-06-11 13:00:00,44.84,44.92,44.84,44.92,30300.0,35.153,35.2157,35.153,35.2157,30300.0
2010-06-11 13:10:00,44.93,44.93,44.89,44.9,28500.0,35.2235,35.2235,35.1922,35.2,28500.0
2010-06-11 13:20:00,44.86,44.89,44.84,44.85,26800.0,35.1687,35.1922,35.153,35.1608,26800.0
2010-06-11 13:30:00,44.85,44.87,44.8,44.82,30100.0,35.1608,35.1765,35.1216,35.1373,30100.0
2010-06-11 13:40:00,44.84,44.84,44.74,44.74,24800.0,35.153,35.153,35.0746,35.0746,24800.0
2010-06-11 13:50:00,44.73,44.81,44.72,44.76,15000.0,35.0667,35.1295,35.0589,35.0903,15000.0
2010-06-11 14:00:00,44.76,44.84,44.74,44.8,58200.0,35.0903,35.153,35.0746,35.1216,58200.0
2010-06-11 14:10:00,44.81,44.81,44.67,44.67,26100.0,35.1295,35.1295,35.0197,35.0197,26100.0
2010-06-11 14:20:00,44.67,44.74,44.67,44.72,13400.0,35.0197,35.0746,35.0197,35.0589,13400.0
2010-06-11 14:30:00,44.74,44.79,44.71,44.71,42200.0,35.0746,35.1138,35.0511,35.0511,42200.0
2010-06-11 14:40:00,44.72,44.84,44.7,44.81,51100.0,35.0589,35.153,35.0432,35.1295,51100.0
2010-06-11 14:50:00,44.82,44.84,44.78,44.79,22800.0,35.1373,35.153,35.1059,35.1138,22800.0
2010-06-11 15:00:00,44.8,44.85,44.78,44.79,105100.0,35.1216,35.1608,35.1059,35.1138,105100.0
2010-06-11 15:10:00,44.78,44.83,44.75,44.81,58000.0,35.1059,35.1451,35.0824,35.1295,58000.0
2010-06-11 15:20:00,44.8,44.92,44.78,44.86,64900.0,35.1216,35.2157,35.1059,35.1687,64900.0
2010-06-11 15:30:00,44.85,45.0,44.84,45.0,96300.0,35.1608,35.2784,35.153,35.2784,96300.0
2010-06-11 15:40:00,45.0,45.08,45.0,45.06,88500.0,35.2784,35.3411,35.2784,35.3255,88500.0
2010-06-11 15:50:00,45.05,45.12,44.98,45.12,255200.0,35.3176,35.3725,35.2627,35.3725,255200.0
2010-06-14 09:30:00,46.14,46.37,46.12,46.13,189700.0,36.1721,36.3524,36.1565,36.1643,189700.0
2010-06-14 09:40:00,46.13,46.17,46.08,46.15,144600.0,36.1643,36.1957,36.1251,36.18,144600.0
2010-06-14 09:50:00,46.16,46.2,46.12,46.17,176300.0,36.1878,36.2192,36.1565,36.1957,176300.0
2010-06-14 10:00:00,46.18,46.24,46.14,46.14,58000.0,36.2035,36.2505,36.1721,36.1721,58000.0
2010-06-14 10:10:00,46.13,46.29,46.13,46.28,94500.0,36.1643,36.2897,36.1643,36.2819,94500.0
2010-06-14 10:20:00,46.28,46.28,46.23,46.24,42200.0,36.2819,36.2819,36.2427,36.2505,42200.0
2010-06-14 10:30:00,46.25,46.26,46.18,46.2,42000.0,36.2584,36.2662,36.2035,36.2192,42000.0
2010-06-14 10:40:00,46.2,46.23,46.14,46.19,25400.0,36.2192,36.2427,36.1721,36.2113,25400.0
2010-06-14 10:50:00,46.18,46.28,46.17,46.27,35500.0,36.2035,36.2819,36.1957,36.2741,35500.0
2010-06-14 11:00:00,46.27,46.3,46.23,46.28,128800.0,36.2741,36.2976,36.2427,36.2819,128800.0
2010-06-14 11:10:00,46.28,46.4,46.28,46.39,79900.0,36.2819,36.376,36.2819,36.3681,79900.0
2010-06-14 11:20:00,46.39,46.47,46.34,46.34,96600.0,36.3681,36.4308,36.3289,36.3289,96600.0
2010-06-14 11:30:00,46.33,46.36,46.28,46.31,95100.0,36.3211,36.3446,36.2819,36.3054,95100.0
2010-06-14 11:40:00,46.3,46.38,46.3,46.34,28500.0,36.2976,36.3603,36.2976,36.3289,28500.0
2010-06-14 11:50:00,46.35,46.37,46.3,46.3,11000.0,36.3368,36.3524,36.2976,36.2976,11000.0
2010-06-14 12:00:00,46.3,46.33,46.27,46.28,56900.0,36.2976,36.3211,36.2741,36.2819,56900.0
2010-06-14 12:10:00,46.29,46.34,46.26,46.26,67200.0,36.2897,36.3289,36.2662,36.2662,67200.0
2010-06-14 12:20:00,46.26,46.35,46.26,46.34,28300.0,36.2662,36.3368,36.2662,36.3289,28300.0
2010-06-14 12:30:00,46.34,46.4,46.33,46.36,36600.0,36.3289,36.376,36.3211,36.3446,36600.0
2010-06-14 12:40:00,46.32,46.37,46.29,46.3,26400.0,36.3132,36.3524,36.2897,36.2976,26400.0
2010-06-14 12:50:00,46.31,46.32,46.21,46.21,57600.0,36.3054,36.3132,36.227,36.227,57600.0
2010-06-14 13:00:00,46.21,46.29,46.14,46.14,41700.0,36.227,36.2897,36.1721,36.1721,41700.0
2010-06-14 13:10:00,46.15,46.18,46.06,46.12,83700.0,36.18,36.2035,36.1094,36.1565,83700.0
2010-06-14 13:20:00,46.12,46.22,46.08,46.13,56900.0,36.1565,36.2349,36.1251,36.1643,56900.0
2010-06-14 13:30:00,46.13,46.21,46.12,46.18,58300.0,36.1643,36.227,36.1565,36.2035,58300.0
2010-06-14 13:40:00,46.19,46.2,46.1,46.1,18400.0,36.2113,36.2192,36.1408,36.1408,18400.0
2010-06-14 13:50:00,46.1,46.12,45.95,45.96,46300.0,36.1408,36.1565,36.0232,36.031,46300.0
2010-06-14 14:00:00,45.95,46.03,45.92,45.97,130200.0,36.0232,36.0859,35.9997,36.0389,130200.0
2010-06-14 14:10:00,45.99,46.05,45.88,45.94,33000.0,36.0545,36.1016,35.9683,36.0153,33000.0
2010-06-14 14:20:00,45.94,46.03,45.9,46.01,29900.0,36.0153,36.0859,35.984,36.0702,29900.0
2010-06-14 14:30:00,46.01,46.01,45.9,45.94,35400.0,36.0702,36.0702,35.984,36.0153,35400.0
2010-06-14 14:40:00,45.95,46.07,45.87,46.02,59800.0,36.0232,36.1173,35.9605,36.0781,59800.0
2010-06-14 14:50:00,46.01,46.08,45.99,46.07,87700.0,36.0702,36.1251,36.0545,36.1173,87700.0
2010-06-14 15:00:00,46.07,46.11,45.96,46.07,67700.0,36.1173,36.1486,36.031,36.1173,67700.0
2010-06-14 15:10:00,46.07,46.19,46.02,46.15,52900.0,36.1173,36.2113,36.0781,36.18,52900.0
2010-06-14 15:20:00,46.14,46.14,45.94,46.01,77300.0,36.1721,36.1721,36.0153,36.0702,77300.0
2010-06-14 15:30:00,46.01,46.01,45.84,45.89,173100.0,36.0702,36.0702,35.9369,35.9761,173100.0
2010-06-14 15:40:00,45.88,46.04,45.81,46.02,169200.0,35.9683,36.0937,35.9134,36.0781,169200.0
2010-06-14 15:50:00,46.01,46.01,45.85,45.94,339400.0,36.0702,36.0702,35.9448,36.0153,339400.0
2010-06-15 09:30:00,46.2,46.2,45.94,46.06,118300.0,36.2192,36.2192,36.0153,36.1094,118300.0
2010-06-15 09:40:00,46.09,46.19,46.02,46.09,72000.0,36.1329,36.2113,36.0781,36.1329,72000.0
2010-06-15 09:50:00,46.09,46.21,46.09,46.2,108700.0,36.1329,36.227,36.1329,36.2192,108700.0
2010-06-15 10:00:00,46.18,46.21,46.08,46.18,45600.0,36.2035,36.227,36.1251,36.2035,45600.0
2010-06-15 10:10:00,46.16,46.17,46.08,46.17,68100.0,36.1878,36.1957,36.1251,36.1957,68100.0
2010-06-15 10:20:00,46.18,46.31,46.15,46.28,48200.0,36.2035,36.3054,36.18,36.2819,48200.0
2010-06-15 10:30:00,46.28,46.37,46.26,46.33,40600.0,36.2819,36.3524,36.2662,36.3211,40600.0
2010-06-15 10:40:00,46.31,46.41,46.27,46.41,39000.0,36.3054,36.3838,36.2741,36.3838,39000.0
2010-06-15 10:50:00,46.41,46.47,46.37,46.43,41000.0,36.3838,36.4308,36.3524,36.3995,41000.0
2010-06-15 11:00:00,46.43,46.49,46.42,46.46,80400.0,36.3995,36.4465,36.3916,36.423,80400.0
2010-06-15 11:10:00,46.45,46.46,46.39,46.42,76600.0,36.4152,36.423,36.3681,36.3916,76600.0
2010-06-15 11:20:00,46.42,46.53,46.41,46.44,56300.0,36.3916,36.4779,36.3838,36.4073,56300.0
2010-06-15 11:30:00,46.44,46.44,46.37,46.41,25200.0,36.4073,36.4073,36.3524,36.3838,25200.0
2010-06-15 11:40:00,46.41,46.51,46.41,46.46,31400.0,36.3838,36.4622,36.3838,36.423,31400.0
2010-06-15 11:50:00,46.46,46.59,46.46,46.57,38600.0,36.423,36.5249,36.423,36.5092,38600.0
2010-06-15 12:00:00,46.57,46.63,46.56,46.6,23900.0,36.5092,36.5563,36.5014,36.5328,23900.0
2010-06-15 12:10:00,46.59,46.63,46.57,46.62,31100.0,36.5249,36.5563,36.5092,36.5484,31100.0
2010-06-15 12:20:00,46.61,46.63,46.56,46.57,22500.0,36.5406,36.5563,36.5014,36.5092,22500.0
2010-06-15 12:30:00,46.58,46.62,46.55,46.55,25900.0,36.5171,36.5484,36.4936,36.4936,25900.0
2010-06-15 12:40:00,46.54,46.56,46.51,46.53,29700.0,36.4857,36.5014,36.4622,36.4779,29700.0
2010-06-15 12:50:00,46.53,46.6,46.51,46.59,50400.0,36.4779,36.5328,36.4622,36.5249,50400.0
2010-06-15 13:00:00,46.59,46.6,46.54,46.56,39200.0,36.5249,36.5328,36.4857,36.5014,39200.0
2010-06-15 13:10:00,46.55,46.78,46.53,46.77,50700.0,36.4936,36.6739,36.4779,36.666,50700.0
2010-06-15 13:20:00,46.76,46.77,46.68,46.69,13500.0,36.6582,36.666,36.5955,36.6033,13500.0
2010-06-15 13:30:00,46.7,46.78,46.67,46.75,21700.0,36.6112,36.6739,36.5876,36.6504,21700.0
2010-06-15 13:40:00,46.74,46.76,46.71,46.72,6500.0,36.6425,36.6582,36.619,36.6268,6500.0
2010-06-15 13:50:00,46.72,46.74,46.72,46.74,15200.0,36.6268,36.6425,36.6268,36.6425,15200.0
2010-06-15 14:00:00,46.74,46.77,46.73,46.75,56600.0,36.6425,36.666,36.6347,36.6504,56600.0
2010-06-15 14:10:00,46.75,46.91,46.74,46.91,90800.0,36.6504,36.7758,36.6425,36.7758,90800.0
2010-06-15 14:20:00,46.92,46.95,46.89,46.92,171600.0,36.7836,36.8071,36.7601,36.7836,171600.0
2010-06-15 14:30:00,46.91,46.93,46.86,46.86,55300.0,36.7758,36.7915,36.7366,36.7366,55300.0
2010-06-15 14:40:00,46.86,46.91,46.83,46.86,53200.0,36.7366,36.7758,36.7131,36.7366,53200.0
2010-06-15 14:50:00,46.86,46.87,46.81,46.81,43100.0,36.7366,36.7444,36.6974,36.6974,43100.0
2010-06-15 15:00:00,46.81,46.84,46.78,46.81,58500.0,36.6974,36.7209,36.6739,36.6974,58500.0
2010-06-15 15:10:00,46.82,46.89,46.78,46.83,42400.0,36.7052,36.7601,36.6739,36.7131,42400.0
2010-06-15 15:20:00,46.83,46.94,46.83,46.93,87100.0,36.7131,36.7993,36.7131,36.7915,87100.0
2010-06-15 15:30:00,46.93,47.03,46.93,47.0,143400.0,36.7915,36.8699,36.7915,36.8463,143400.0
2010-06-15 15:40:00,47.0,47.14,46.99,47.09,300500.0,36.8463,36.9561,36.8385,36.9169,300500.0
2010-06-15 15:50:00,47.09,47.27,47.04,47.11,587500.0,36.9169,37.058,36.8777,36.9326,587500.0
2010-06-16 09:30:00,46.79,47.02,46.75,46.99,197600.0,36.6817,36.862,36.6504,36.8385,197600.0
2010-06-16 09:40:00,47.0,47.05,46.97,47.03,96100.0,36.8463,36.8855,36.8228,36.8699,96100.0
2010-06-16 09:50:00,47.02,47.02,46.92,47.02,92500.0,36.862,36.862,36.7836,36.862,92500.0
2010-06-16 10:00:00,47.03,47.07,46.97,47.0,124000.0,36.8699,36.9012,36.8228,36.8463,124000.0
2010-06-16 10:10:00,46.99,47.08,46.98,47.07,61700.0,36.8385,36.9091,36.8307,36.9012,61700.0
2010-06-16 10:20:00,47.06,47.06,46.95,46.98,52500.0,36.8934,36.8934,36.8071,36.8307,52500.0
2010-06-16 10:30:00,46.98,46.99,46.87,46.9,95900.0,36.8307,36.8385,36.7444,36.7679,95900.0
2010-06-16 10:40:00,46.91,46.98,46.91,46.94,26000.0,36.7758,36.8307,36.7758,36.7993,26000.0
2010-06-16 10:50:00,46.94,47.02,46.89,47.02,74400.0,36.7993,36.862,36.7601,36.862,74400.0
2010-06-16 11:00:00,47.01,47.11,47.01,47.09,65700.0,36.8542,36.9326,36.8542,36.9169,65700.0
2010-06-16 11:10:00,47.1,47.15,47.09,47.14,33800.0,36.9247,36.9639,36.9169,36.9561,33800.0
2010-06-16 11:20:00,47.13,47.24,47.12,47.18,80100.0,36.9483,37.0345,36.9404,36.9875,80100.0
2010-06-16 11:30:00,47.19,47.22,47.15,47.21,44000.0,36.9953,37.0188,36.9639,37.011,44000.0
2010-06-16 11:40:00,47.19,47.24,47.16,47.16,96100.0,36.9953,37.0345,36.9718,36.9718,96100.0
2010-06-16 11:50:00,47.2,47.22,47.16,47.22,18600.0,37.0031,37.0188,36.9718,37.0188,18600.0
2010-06-16 12:00:00,47.23,47.41,47.22,47.4,96300.0,37.0267,37.1678,37.0188,37.1599,96300.0
2010-06-16 12:10:00,47.4,47.41,47.34,47.37,43100.0,37.1599,37.1678,37.1129,37.1364,43100.0
2010-06-16 12:20:00,47.37,47.4,47.32,47.4,50000.0,37.1364,37.1599,37.0972,37.1599,50000.0
2010-06-16 12:30:00,47.4,47.4,47.32,47.32,69100.0,37.1599,37.1599,37.0972,37.0972,69100.0
2010-06-16 12:40:00,47.33,47.36,47.27,47.27,68400.0,37.1051,37.1286,37.058,37.058,68400.0
2010-06-16 12:50:00,47.27,47.31,47.25,47.31,16800.0,37.058,37.0894,37.0423,37.0894,16800.0
2010-06-16 13:00:00,47.31,47.35,47.28,47.33,14900.0,37.0894,37.1207,37.0659,37.1051,14900.0
2010-06-16 13:10:00,47.33,47.35,47.29,47.31,69800.0,37.1051,37.1207,37.0737,37.0894,69800.0
2010-06-16 13:20:00,47.3,47.39,47.3,47.35,49600.0,37.0815,37.1521,37.0815,37.1207,49600.0
2010-06-16 13:30:00,47.35,47.36,47.27,47.34,97500.0,37.1207,37.1286,37.058,37.1129,97500.0
2010-06-16 13:40:00,47.33,47.35,47.3,47.35,11400.0,37.1051,37.1207,37.0815,37.1207,11400.0
2010-06-16 13:50:00,47.35,47.42,47.35,47.4,28200.0,37.1207,37.1756,37.1207,37.1599,28200.0
2010-06-16 14:00:00,47.42,47.46,47.41,47.43,30900.0,37.1756,37.207,37.1678,37.1834,30900.0
2010-06-16 14:10:00,47.44,47.44,47.34,47.4,65500.0,37.1913,37.1913,37.1129,37.1599,65500.0
2010-06-16 14:20:00,47.41,47.42,47.35,47.39,17500.0,37.1678,37.1756,37.1207,37.1521,17500.0
2010-06-16 14:30:00,47.4,47.45,47.35,47.35,35700.0,37.1599,37.1991,37.1207,37.1207,35700.0
2010-06-16 14:40:00,47.34,47.4,47.29,47.4,28400.0,37.1129,37.1599,37.0737,37.1599,28400.0
2010-06-16 14:50:00,47.4,47.4,47.33,47.35,26800.0,37.1599,37.1599,37.1051,37.1207,26800.0
2010-06-16 15:00:00,47.34,47.34,47.25,47.26,46300.0,37.1129,37.1129,37.0423,37.0502,46300.0
2010-06-16 15:10:00,47.26,47.29,47.15,47.15,67100.0,37.0502,37.0737,36.9639,36.9639,67100.0
2010-06-16 15:20:00,47.16,47.16,47.05,47.06,105500.0,36.9718,36.9718,36.8855,36.8934,105500.0
2010-06-16 15:30:00,47.06,47.13,47.02,47.12,171300.0,36.8934,36.9483,36.862,36.9404,171300.0
2010-06-16 15:40:00,47.11,47.14,47.01,47.13,144000.0,36.9326,36.9561,36.8542,36.9483,144000.0
2010-06-16 15:50:00,47.13,47.17,47.06,47.17,157500.0,36.9483,36.9796,36.8934,36.9796,157500.0
2010-06-17 09:30:00,47.37,47.37,47.13,47.17,120300.0,37.1364,37.1364,36.9483,36.9796,120300.0
2010-06-17 09:40:00,47.14,47.15,47.03,47.06,51500.0,36.9561,36.9639,36.8699,36.8934,51500.0
2010-06-17 09:50:00,47.04,47.15,47.02,47.15,67000.0,36.8777,36.9639,36.862,36.9639,67000.0
2010-06-17 10:00:00,47.14,47.17,47.01,47.13,199200.0,36.9561,36.9796,36.8542,36.9483,199200.0
2010-06-17 10:10:00,47.12,47.14,46.92,46.94,105300.0,36.9404,36.9561,36.7836,36.7993,105300.0
2010-06-17 10:20:00,46.94,46.95,46.81,46.87,55300.0,36.7993,36.8071,36.6974,36.7444,55300.0
2010-06-17 10:30:00,46.87,46.87,46.76,46.78,45200.0,36.7444,36.7444,36.6582,36.6739,45200.0
2010-06-17 10:40:00,46.79,46.86,46.74,46.82,31000.0,36.6817,36.7366,36.6425,36.7052,31000.0
2010-06-17 10:50:00,46.82,46.86,46.76,46.81,77900.0,36.7052,36.7366,36.6582,36.6974,77900.0
2010-06-17 11:00:00,46.8,46.87,46.73,46.87,66900.0,36.6896,36.7444,36.6347,36.7444,66900.0
2010-06-17 11:10:00,46.88,46.98,46.88,46.9,25200.0,36.7523,36.8307,36.7523,36.7679,25200.0
2010-06-17 11:20:00,46.91,46.93,46.84,46.85,178600.0,36.7758,36.7915,36.7209,36.7288,178600.0
2010-06-17 11:30:00,46.86,46.93,46.86,46.91,47300.0,36.7366,36.7915,36.7366,36.7758,47300.0
2010-06-17 11:40:00,46.9,46.95,46.86,46.92,69100.0,36.7679,36.8071,36.7366,36.7836,69100.0
2010-06-17 11:50:00,46.93,46.97,46.9,46.9,22000.0,36.7915,36.8228,36.7679,36.7679,22000.0
2010-06-17 12:00:00,46.9,46.92,46.81,46.83,67000.0,36.7679,36.7836,36.6974,36.7131,67000.0
2010-06-17 12:10:00,46.84,46.89,46.84,46.85,16600.0,36.7209,36.7601,36.7209,36.7288,16600.0
2010-06-17 12:20:00,46.86,46.91,46.74,46.74,102700.0,36.7366,36.7758,36.6425,36.6425,102700.0
2010-06-17 12:30:00,46.74,46.77,46.69,46.74,396600.0,36.6425,36.666,36.6033,36.6425,396600.0
2010-06-17 12:40:00,46.75,46.76,46.71,46.73,60600.0,36.6504,36.6582,36.619,36.6347,60600.0
2010-06-17 12:50:00,46.74,46.81,46.73,46.79,17500.0,36.6425,36.6974,36.6347,36.6817,17500.0
2010-06-17 13:00:00,46.79,46.83,46.73,46.8,52900.0,36.6817,36.7131,36.6347,36.6896,52900.0
2010-06-17 13:10:00,46.79,46.89,46.77,46.88,28800.0,36.6817,36.7601,36.666,36.7523,28800.0
2010-06-17 13:20:00,46.88,46.9,46.8,46.84,19300.0,36.7523,36.7679,36.6896,36.7209,19300.0
2010-06-17 13:30:00,46.86,46.87,46.82,46.86,9100.0,36.7366,36.7444,36.7052,36.7366,9100.0
2010-06-17 13:40:00,46.85,46.9,46.83,46.9,13600.0,36.7288,36.7679,36.7131,36.7679,13600.0
2010-06-17 13:50:00,46.9,46.96,46.86,46.94,38600.0,36.7679,36.815,36.7366,36.7993,38600.0
2010-06-17 14:00:00,46.95,46.98,46.91,46.92,8300.0,36.8071,36.8307,36.7758,36.7836,8300.0
2010-06-17 14:10:00,46.93,46.95,46.87,46.88,23500.0,36.7915,36.8071,36.7444,36.7523,23500.0
2010-06-17 14:20:00,46.89,46.93,46.83,46.86,26600.0,36.7601,36.7915,36.7131,36.7366,26600.0
2010-06-17 14:30:00,46.85,46.93,46.82,46.89,46400.0,36.7288,36.7915,36.7052,36.7601,46400.0
2010-06-17 14:40:00,46.89,46.9,46.78,46.82,109000.0,36.7601,36.7679,36.6739,36.7052,109000.0
2010-06-17 14:50:00,46.82,46.87,46.81,46.86,53400.0,36.7052,36.7444,36.6974,36.7366,53400.0
2010-06-17 15:00:00,46.86,46.86,46.72,46.78,38100.0,36.7366,36.7366,36.6268,36.6739,38100.0
2010-06-17 15:10:00,46.79,46.85,46.7,46.75,72500.0,36.6817,36.7288,36.6112,36.6504,72500.0
2010-06-17 15:20:00,46.75,46.8,46.67,46.7,34300.0,36.6504,36.6896,36.5876,36.6112,34300.0
2010-06-17 15:30:00,46.7,46.88,46.7,46.84,63800.0,36.6112,36.7523,36.6112,36.7209,63800.0
2010-06-17 15:40:00,46.83,47.0,46.82,46.99,88600.0,36.7131,36.8463,36.7052,36.8385,88600.0
2010-06-17 15:50:00,46.99,47.02,46.86,47.0,434500.0,36.8385,36.862,36.7366,36.8463,434500.0
2010-06-18 09:30:00,47.64,47.64,47.42,47.54,239400.0,37.3481,37.3481,37.1756,37.2697,239400.0
2010-06-18 09:40:00,47.54,47.6,47.52,47.58,81600.0,37.2697,37.3167,37.254,37.301,81600.0
2010-06-18 09:50:00,47.59,47.59,47.47,47.48,91100.0,37.3089,37.3089,37.2148,37.2226,91100.0
2010-06-18 10:00:00,47.48,47.56,47.47,47.55,76500.0,37.2226,37.2854,37.2148,37.2775,76500.0
2010-06-18 10:10:00,47.56,47.64,47.55,47.62,72800.0,37.2854,37.3481,37.2775,37.3324,72800.0
2010-06-18 10:20:00,47.62,47.7,47.59,47.69,48400.0,37.3324,37.3951,37.3089,37.3873,48400.0
2010-06-18 10:30:00,47.68,47.81,47.68,47.76,63700.0,37.3794,37.4814,37.3794,37.4422,63700.0
2010-06-18 10:40:00,47.76,47.79,47.7,47.78,45500.0,37.4422,37.4657,37.3951,37.4578,45500.0
2010-06-18 10:50:00,47.79,47.88,47.78,47.86,61400.0,37.4657,37.5362,37.4578,37.5206,61400.0
2010-06-18 11:00:00,47.86,47.95,47.84,47.92,92700.0,37.5206,37.5911,37.5049,37.5676,92700.0
2010-06-18 11:10:00,47.92,47.95,47.76,47.79,42500.0,37.5676,37.5911,37.4422,37.4657,42500.0
2010-06-18 11:20:00,47.78,47.79,47.74,47.74,37700.0,37.4578,37.4657,37.4265,37.4265,37700.0
2010-06-18 11:30:00,47.72,47.8,47.71,47.78,55300.0,37.4108,37.4735,37.403,37.4578,55300.0
2010-06-18 11:40:00,47.78,47.79,47.73,47.78,27800.0,37.4578,37.4657,37.4186,37.4578,27800.0
2010-06-18 11:50:00,47.78,47.8,47.77,47.78,22100.0,37.4578,37.4735,37.45,37.4578,22100.0
2010-06-18 12:00:00,47.79,47.86,47.78,47.81,44300.0,37.4657,37.5206,37.4578,37.4814,44300.0
2010-06-18 12:10:00,47.8,47.86,47.79,47.86,39300.0,37.4735,37.5206,37.4657,37.5206,39300.0
2010-06-18 12:20:00,47.86,47.86,47.72,47.75,62700.0,37.5206,37.5206,37.4108,37.4343,62700.0
2010-06-18 12:30:00,47.75,47.75,47.71,47.72,23100.0,37.4343,37.4343,37.403,37.4108,23100.0
2010-06-18 12:40:00,47.72,47.79,47.71,47.79,36500.0,37.4108,37.4657,37.403,37.4657,36500.0
2010-06-18 12:50:00,47.79,47.83,47.78,47.79,23700.0,37.4657,37.497,37.4578,37.4657,23700.0
2010-06-18 13:00:00,47.79,47.85,47.75,47.81,44100.0,37.4657,37.5127,37.4343,37.4814,44100.0
2010-06-18 13:10:00,47.82,47.82,47.77,47.79,36900.0,37.4892,37.4892,37.45,37.4657,36900.0
2010-06-18 13:20:00,47.79,47.83,47.76,47.78,25100.0,37.4657,37.497,37.4422,37.4578,25100.0
2010-06-18 13:30:00,47.78,47.82,47.76,47.82,24400.0,37.4578,37.4892,37.4422,37.4892,24400.0
2010-06-18 13:40:00,47.83,47.84,47.74,47.77,49500.0,37.497,37.5049,37.4265,37.45,49500.0
2010-06-18 13:50:00,47.79,47.84,47.74,47.81,56300.0,37.4657,37.5049,37.4265,37.4814,56300.0
2010-06-18 14:00:00,47.8,47.81,47.74,47.75,53900.0,37.4735,37.4814,37.4265,37.4343,53900.0
2010-06-18 14:10:00,47.75,47.83,47.75,47.79,30500.0,37.4343,37.497,37.4343,37.4657,30500.0
2010-06-18 14:20:00,47.8,47.83,47.78,47.83,35800.0,37.4735,37.497,37.4578,37.497,35800.0
2010-06-18 14:30:00,47.83,47.83,47.78,47.81,36200.0,37.497,37.497,37.4578,37.4814,36200.0
2010-06-18 14:40:00,47.8,47.81,47.74,47.75,80900.0,37.4735,37.4814,37.4265,37.4343,80900.0
2010-06-18 14:50:00,47.75,47.78,47.74,47.76,51900.0,37.4343,37.4578,37.4265,37.4422,51900.0
2010-06-18 15:00:00,47.76,47.77,47.68,47.71,38800.0,37.4422,37.45,37.3794,37.403,38800.0
2010-06-18 15:10:00,47.7,47.78,47.68,47.73,65700.0,37.3951,37.4578,37.3794,37.4186,65700.0
2010-06-18 15:20:00,47.73,47.75,47.71,47.73,58800.0,37.4186,37.4343,37.403,37.4186,58800.0
2010-06-18 15:30:00,47.73,47.75,47.69,47.71,94600.0,37.4186,37.4343,37.3873,37.403,94600.0
2010-06-18 15:40:00,47.71,47.76,47.69,47.72,94800.0,37.403,37.4422,37.3873,37.4108,94800.0
2010-06-18 15:50:00,47.72,47.95,47.72,47.9,269300.0,37.4108,37.5911,37.4108,37.5519,269300.0
2010-06-21 09:30:00,49.25,49.42,49.25,49.33,231000.0,38.6103,38.7435,38.6103,38.673,231000.0
2010-06-21 09:40:00,49.33,49.41,49.28,49.39,166400.0,38.673,38.7357,38.6338,38.72,166400.0
2010-06-21 09:50:00,49.41,49.5,49.39,49.43,142400.0,38.7357,38.8063,38.72,38.7514,142400.0
2010-06-21 10:00:00,49.44,49.53,49.43,49.47,86300.0,38.7592,38.8298,38.7514,38.7827,86300.0
2010-06-21 10:10:00,49.47,49.52,49.45,49.45,119200.0,38.7827,38.8219,38.7671,38.7671,119200.0
2010-06-21 10:20:00,49.45,49.51,49.42,49.42,93300.0,38.7671,38.8141,38.7435,38.7435,93300.0
2010-06-21 10:30:00,49.42,49.49,49.4,49.47,50200.0,38.7435,38.7984,38.7279,38.7827,50200.0
2010-06-21 10:40:00,49.48,49.53,49.44,49.44,50400.0,38.7906,38.8298,38.7592,38.7592,50400.0
2010-06-21 10:50:00,49.44,49.44,49.29,49.32,129300.0,38.7592,38.7592,38.6416,38.6651,129300.0
2010-06-21 11:00:00,49.33,49.39,49.3,49.35,87600.0,38.673,38.72,38.6495,38.6887,87600.0
2010-06-21 11:10:00,49.34,49.37,49.33,49.33,91900.0,38.6808,38.7043,38.673,38.673,91900.0
2010-06-21 11:20:00,49.33,49.34,49.29,49.31,133400.0,38.673,38.6808,38.6416,38.6573,133400.0
2010-06-21 11:30:00,49.31,49.34,49.3,49.31,66800.0,38.6573,38.6808,38.6495,38.6573,66800.0
2010-06-21 11:40:00,49.31,49.37,49.3,49.31,44900.0,38.6573,38.7043,38.6495,38.6573,44900.0
2010-06-21 11:50:00,49.31,49.34,49.28,49.31,69800.0,38.6573,38.6808,38.6338,38.6573,69800.0
2010-06-21 12:00:00,49.31,49.34,49.26,49.27,72200.0,38.6573,38.6808,38.6181,38.6259,72200.0
2010-06-21 12:10:00,49.28,49.28,49.24,49.26,48500.0,38.6338,38.6338,38.6024,38.6181,48500.0
2010-06-21 12:20:00,49.26,49.26,49.17,49.2,74000.0,38.6181,38.6181,38.5475,38.5711,74000.0
2010-06-21 12:30:00,49.18,49.2,49.15,49.16,37900.0,38.5554,38.5711,38.5319,38.5397,37900.0
2010-06-21 12:40:00,49.2,49.2,49.13,49.19,28300.0,38.5711,38.5711,38.5162,38.5632,28300.0
2010-06-21 12:50:00,49.19,49.2,49.13,49.2,82100.0,38.5632,38.5711,38.5162,38.5711,82100.0
2010-06-21 13:00:00,49.19,49.19,49.14,49.17,59500.0,38.5632,38.5632,38.524,38.5475,59500.0
2010-06-21 13:10:00,49.17,49.26,49.17,49.19,45000.0,38.5475,38.6181,38.5475,38.5632,45000.0
2010-06-21 13:20:00,49.2,49.25,49.18,49.24,54300.0,38.5711,38.6103,38.5554,38.6024,54300.0
2010-06-21 13:30:00,49.24,49.26,49.06,49.07,121200.0,38.6024,38.6181,38.4613,38.4692,121200.0
2010-06-21 13:40:00,49.06,49.07,48.95,48.97,204000.0,38.4613,38.4692,38.3751,38.3908,204000.0
2010-06-21 13:50:00,48.97,49.06,48.97,49.0,97500.0,38.3908,38.4613,38.3908,38.4143,97500.0
2010-06-21 14:00:00,48.99,49.0,48.94,48.98,43200.0,38.4064,38.4143,38.3672,38.3986,43200.0
2010-06-21 14:10:00,48.98,49.13,48.97,49.06,69700.0,38.3986,38.5162,38.3908,38.4613,69700.0
2010-06-21 14:20:00,49.07,49.11,49.0,49.02,66200.0,38.4692,38.5005,38.4143,38.43,66200.0
2010-06-21 14:30:00,49.03,49.08,49.03,49.04,43800.0,38.4378,38.477,38.4378,38.4456,43800.0
2010-06-21 14:40:00,49.03,49.06,48.94,48.94,37200.0,38.4378,38.4613,38.3672,38.3672,37200.0
2010-06-21 14:50:00,48.94,48.94,48.85,48.87,60200.0,38.3672,38.3672,38.2967,38.3124,60200.0
2010-06-21 15:00:00,48.87,48.92,48.7,48.71,101900.0,38.3124,38.3516,38.1791,38.1869,101900.0
2010-06-21 15:10:00,48.71,48.73,48.55,48.57,283700.0,38.1869,38.2026,38.0615,38.0772,283700.0
2010-06-21 15:20:00,48.58,48.68,48.58,48.61,120600.0,38.085,38.1634,38.085,38.1085,120600.0
2010-06-21 15:30:00,48.6,48.65,48.58,48.59,113600.0,38.1007,38.1399,38.085,38.0928,113600.0
2010-06-21 15:40:00,48.59,49.5,48.5,48.56,572000.0,38.0928,38.8063,38.0223,38.0693,572000.0
2010-06-21 15:50:00,48.56,48.9,48.52,48.9,349400.0,38.0693,38.3359,38.038,38.3359,349400.0
2010-06-22 09:30:00,48.75,48.79,48.54,48.77,152000.0,38.2183,38.2496,38.0537,38.234,152000.0
2010-06-22 09:40:00,48.77,48.92,48.77,48.89,167400.0,38.234,38.3516,38.234,38.328,167400.0
2010-06-22 09:50:00,48.89,48.9,48.69,48.71,78700.0,38.328,38.3359,38.1712,38.1869,78700.0
2010-06-22 10:00:00,48.68,48.71,48.53,48.58,93800.0,38.1634,38.1869,38.0458,38.085,93800.0
2010-06-22 10:10:00,48.6,48.65,48.48,48.51,71500.0,38.1007,38.1399,38.0066,38.0301,71500.0
2010-06-22 10:20:00,48.49,48.58,48.45,48.57,72600.0,38.0145,38.085,37.9831,38.0772,72600.0
2010-06-22 10:30:00,48.55,48.6,48.5,48.55,98100.0,38.0615,38.1007,38.0223,38.0615,98100.0
2010-06-22 10:40:00,48.54,48.63,48.53,48.63,61300.0,38.0537,38.1242,38.0458,38.1242,61300.0
2010-06-22 10:50:00,48.61,48.71,48.61,48.68,40600.0,38.1085,38.1869,38.1085,38.1634,40600.0
2010-06-22 11:00:00,48.68,48.69,48.53,48.57,36700.0,38.1634,38.1712,38.0458,38.0772,36700.0
2010-06-22 11:10:00,48.57,48.64,48.55,48.62,30500.0,38.0772,38.132,38.0615,38.1164,30500.0
2010-06-22 11:20:00,48.62,48.68,48.6,48.65,74100.0,38.1164,38.1634,38.1007,38.1399,74100.0
2010-06-22 11:30:00,48.64,48.81,48.63,48.79,35700.0,38.132,38.2653,38.1242,38.2496,35700.0
2010-06-22 11:40:00,48.78,48.78,48.71,48.75,14100.0,38.2418,38.2418,38.1869,38.2183,14100.0
2010-06-22 11:50:00,48.74,48.78,48.63,48.66,14200.0,38.2104,38.2418,38.1242,38.1477,14200.0
2010-06-22 12:00:00,48.65,48.68,48.58,48.62,13100.0,38.1399,38.1634,38.085,38.1164,13100.0
2010-06-22 12:10:00,48.61,48.65,48.57,48.64,16300.0,38.1085,38.1399,38.0772,38.132,16300.0
2010-06-22 12:20:00,48.65,48.66,48.55,48.55,26100.0,38.1399,38.1477,38.0615,38.0615,26100.0
2010-06-22 12:30:00,48.55,48.57,48.49,48.5,27200.0,38.0615,38.0772,38.0145,38.0223,27200.0
2010-06-22 12:40:00,48.5,48.53,48.47,48.52,17800.0,38.0223,38.0458,37.9988,38.038,17800.0
2010-06-22 12:50:00,48.51,48.56,48.49,48.54,23000.0,38.0301,38.0693,38.0145,38.0537,23000.0
2010-06-22 13:00:00,48.54,48.6,48.5,48.6,19800.0,38.0537,38.1007,38.0223,38.1007,19800.0
2010-06-22 13:10:00,48.6,48.61,48.53,48.54,25200.0,38.1007,38.1085,38.0458,38.0537,25200.0
2010-06-22 13:20:00,48.55,48.55,48.45,48.47,30100.0,38.0615,38.0615,37.9831,37.9988,30100.0
2010-06-22 13:30:00,48.47,48.52,48.45,48.51,105300.0,37.9988,38.038,37.9831,38.0301,105300.0
2010-06-22 13:40:00,48.51,48.66,48.51,48.6,50800.0,38.0301,38.1477,38.0301,38.1007,50800.0
2010-06-22 13:50:00,48.62,48.62,48.48,48.53,26400.0,38.1164,38.1164,38.0066,38.0458,26400.0
2010-06-22 14:00:00,48.51,48.51,48.4,48.4,80800.0,38.0301,38.0301,37.9439,37.9439,80800.0
2010-06-22 14:10:00,48.4,48.48,48.37,48.44,25700.0,37.9439,38.0066,37.9204,37.9753,25700.0
2010-06-22 14:20:00,48.43,48.45,48.35,48.42,142900.0,37.9674,37.9831,37.9047,37.9596,142900.0
2010-06-22 14:30:00,48.41,48.46,48.37,48.4,79000.0,37.9517,37.9909,37.9204,37.9439,79000.0
2010-06-22 14:40:00,48.4,48.4,48.15,48.15,385400.0,37.9439,37.9439,37.7479,37.7479,385400.0
2010-06-22 14:50:00,48.15,48.2,48.05,48.09,141400.0,37.7479,37.7871,37.6695,37.7009,141400.0
2010-06-22 15:00:00,48.1,48.14,47.99,47.99,159200.0,37.7087,37.7401,37.6225,37.6225,159200.0
2010-06-22 15:10:00,47.99,48.15,47.97,48.14,74500.0,37.6225,37.7479,37.6068,37.7401,74500.0
2010-06-22 15:20:00,48.14,48.14,47.89,47.89,101300.0,37.7401,37.7401,37.5441,37.5441,101300.0
2010-06-22 15:30:00,47.89,47.9,47.71,47.86,107100.0,37.5441,37.5519,37.403,37.5206,107100.0
2010-06-22 15:40:00,47.86,47.92,47.82,47.86,79800.0,37.5206,37.5676,37.4892,37.5206,79800.0
2010-06-22 15:50:00,47.86,47.95,47.75,47.87,284900.0,37.5206,37.5911,37.4343,37.5284,284900.0
2010-06-23 09:30:00,47.81,47.96,47.66,47.71,142100.0,37.6955,37.8138,37.5773,37.6167,142100.0
2010-06-23 09:40:00,47.71,47.76,47.64,47.68,91700.0,37.6167,37.6561,37.5615,37.593,91700.0
2010-06-23 09:50:00,47.68,47.74,47.62,47.74,85600.0,37.593,37.6403,37.5457,37.6403,85600.0
2010-06-23 10:00:00,47.74,47.75,47.32,47.33,308600.0,37.6403,37.6482,37.3092,37.3171,308600.0
2010-06-23 10:10:00,47.33,47.4,47.3,47.35,144800.0,37.3171,37.3723,37.2934,37.3329,144800.0
2010-06-23 10:20:00,47.34,47.35,47.25,47.26,137300.0,37.325,37.3329,37.254,37.2619,137300.0
2010-06-23 10:30:00,47.25,47.45,47.25,47.42,49600.0,37.254,37.4117,37.254,37.388,49600.0
2010-06-23 10:40:00,47.42,47.47,47.34,47.46,50200.0,37.388,37.4275,37.325,37.4196,50200.0
2010-06-23 10:50:00,47.46,47.52,47.46,47.48,58400.0,37.4196,37.4669,37.4196,37.4354,58400.0
2010-06-23 11:00:00,47.48,47.49,47.45,47.47,167900.0,37.4354,37.4432,37.4117,37.4275,167900.0
2010-06-23 11:10:00,47.47,47.48,47.39,47.41,14700.0,37.4275,37.4354,37.3644,37.3802,14700.0
2010-06-23 11:20:00,47.42,47.47,47.4,47.44,18400.0,37.388,37.4275,37.3723,37.4038,18400.0
2010-06-23 11:30:00,47.44,47.46,47.36,47.37,16900.0,37.4038,37.4196,37.3407,37.3486,16900.0
2010-06-23 11:40:00,47.37,47.41,47.34,47.35,18000.0,37.3486,37.3802,37.325,37.3329,18000.0
2010-06-23 11:50:00,47.35,47.38,47.3,47.33,15400.0,37.3329,37.3565,37.2934,37.3171,15400.0
2010-06-23 12:00:00,47.35,47.4,47.34,47.4,33400.0,37.3329,37.3723,37.325,37.3723,33400.0
2010-06-23 12:10:00,47.39,47.39,47.31,47.37,19600.0,37.3644,37.3644,37.3013,37.3486,19600.0
2010-06-23 12:20:00,47.38,47.38,47.34,47.36,57400.0,37.3565,37.3565,37.325,37.3407,57400.0
2010-06-23 12:30:00,47.37,47.42,47.35,47.37,13900.0,37.3486,37.388,37.3329,37.3486,13900.0
2010-06-23 12:40:00,47.39,47.49,47.38,47.48,8100.0,37.3644,37.4432,37.3565,37.4354,8100.0
2010-06-23 12:50:00,47.48,47.51,47.44,47.51,8500.0,37.4354,37.459,37.4038,37.459,8500.0
2010-06-23 13:00:00,47.52,47.55,47.49,47.5,63200.0,37.4669,37.4905,37.4432,37.4511,63200.0
2010-06-23 13:10:00,47.5,47.54,47.46,47.49,22500.0,37.4511,37.4827,37.4196,37.4432,22500.0
2010-06-23 13:20:00,47.48,47.5,47.44,47.5,26300.0,37.4354,37.4511,37.4038,37.4511,26300.0
2010-06-23 13:30:00,47.51,47.56,47.5,47.56,29200.0,37.459,37.4984,37.4511,37.4984,29200.0
2010-06-23 13:40:00,47.56,47.56,47.48,47.5,9000.0,37.4984,37.4984,37.4354,37.4511,9000.0
2010-06-23 13:50:00,47.5,47.57,47.5,47.55,13900.0,37.4511,37.5063,37.4511,37.4905,13900.0
2010-06-23 14:00:00,47.56,47.61,47.54,47.56,28400.0,37.4984,37.5379,37.4827,37.4984,28400.0
2010-06-23 14:10:00,47.56,47.57,47.44,47.55,59700.0,37.4984,37.5063,37.4038,37.4905,59700.0
2010-06-23 14:20:00,47.53,47.58,47.36,47.57,108100.0,37.4748,37.5142,37.3407,37.5063,108100.0
2010-06-23 14:30:00,47.59,47.89,47.59,47.76,114900.0,37.5221,37.7586,37.5221,37.6561,114900.0
2010-06-23 14:40:00,47.79,47.8,47.59,47.6,51900.0,37.6798,37.6877,37.5221,37.53,51900.0
2010-06-23 14:50:00,47.57,47.68,47.51,47.64,91300.0,37.5063,37.593,37.459,37.5615,91300.0
2010-06-23 15:00:00,47.66,47.75,47.54,47.58,185200.0,37.5773,37.6482,37.4827,37.5142,185200.0
2010-06-23 15:10:00,47.57,47.71,47.51,47.55,80600.0,37.5063,37.6167,37.459,37.4905,80600.0
2010-06-23 15:20:00,47.54,47.67,47.51,47.61,191700.0,37.4827,37.5852,37.459,37.5379,191700.0
2010-06-23 15:30:00,47.61,47.63,47.49,47.62,134100.0,37.5379,37.5536,37.4432,37.5457,134100.0
2010-06-23 15:40:00,47.61,47.7,47.55,47.65,240600.0,37.5379,37.6088,37.4905,37.5694,240600.0
2010-06-23 15:50:00,47.64,47.71,47.55,47.69,327200.0,37.5615,37.6167,37.4905,37.6009,327200.0
2010-06-24 09:30:00,47.71,47.71,47.55,47.63,91900.0,37.6167,37.6167,37.4905,37.5536,91900.0
2010-06-24 09:40:00,47.62,47.68,47.51,47.63,102400.0,37.5457,37.593,37.459,37.5536,102400.0
2010-06-24 09:50:00,47.62,47.62,47.24,47.3,266700.0,37.5457,37.5457,37.2461,37.2934,266700.0
2010-06-24 10:00:00,47.29,47.54,47.28,47.46,61100.0,37.2855,37.4827,37.2777,37.4196,61100.0
2010-06-24 10:10:00,47.46,47.53,47.4,47.44,59500.0,37.4196,37.4748,37.3723,37.4038,59500.0
2010-06-24 10:20:00,47.46,47.62,47.43,47.57,56000.0,37.4196,37.5457,37.3959,37.5063,56000.0
2010-06-24 10:30:00,47.57,47.58,47.4,47.53,32200.0,37.5063,37.5142,37.3723,37.4748,32200.0
2010-06-24 10:40:00,47.51,47.52,47.32,47.47,48700.0,37.459,37.4669,37.3092,37.4275,48700.0
2010-06-24 10:50:00,47.45,47.45,47.25,47.35,32700.0,37.4117,37.4117,37.254,37.3329,32700.0
2010-06-24 11:00:00,47.35,47.35,47.1,47.19,104800.0,37.3329,37.3329,37.1357,37.2067,104800.0
2010-06-24 11:10:00,47.18,47.29,47.16,47.26,35600.0,37.1988,37.2855,37.1831,37.2619,35600.0
2010-06-24 11:20:00,47.26,47.27,47.19,47.2,42400.0,37.2619,37.2698,37.2067,37.2146,42400.0
2010-06-24 11:30:00,47.2,47.29,47.16,47.27,58100.0,37.2146,37.2855,37.1831,37.2698,58100.0
2010-06-24 11:40:00,47.26,47.4,47.26,47.4,35100.0,37.2619,37.3723,37.2619,37.3723,35100.0
2010-06-24 11:50:00,47.39,47.4,47.32,47.34,52000.0,37.3644,37.3723,37.3092,37.325,52000.0
2010-06-24 12:00:00,47.35,47.51,47.35,47.46,26700.0,37.3329,37.459,37.3329,37.4196,26700.0
2010-06-24 12:10:00,47.46,47.5,47.39,47.46,56700.0,37.4196,37.4511,37.3644,37.4196,56700.0
2010-06-24 12:20:00,47.47,47.57,47.47,47.49,160800.0,37.4275,37.5063,37.4275,37.4432,160800.0
2010-06-24 12:30:00,47.48,47.5,47.4,47.42,21600.0,37.4354,37.4511,37.3723,37.388,21600.0
2010-06-24 12:40:00,47.42,47.5,47.42,47.48,103300.0,37.388,37.4511,37.388,37.4354,103300.0
2010-06-24 12:50:00,47.49,47.65,47.49,47.63,57900.0,37.4432,37.5694,37.4432,37.5536,57900.0
2010-06-24 13:00:00,47.64,47.67,47.53,47.54,62000.0,37.5615,37.5852,37.4748,37.4827,62000.0
2010-06-24 13:10:00,47.55,47.63,47.55,47.58,82300.0,37.4905,37.5536,37.4905,37.5142,82300.0
2010-06-24 13:20:00,47.58,47.62,47.55,47.57,23000.0,37.5142,37.5457,37.4905,37.5063,23000.0
2010-06-24 13:30:00,47.58,47.72,47.58,47.67,28600.0,37.5142,37.6246,37.5142,37.5852,28600.0
2010-06-24 13:40:00,47.68,47.74,47.65,47.74,25200.0,37.593,37.6403,37.5694,37.6403,25200.0
2010-06-24 13:50:00,47.75,47.83,47.74,47.82,46100.0,37.6482,37.7113,37.6403,37.7034,46100.0
2010-06-24 14:00:00,47.82,47.84,47.77,47.81,95800.0,37.7034,37.7192,37.664,37.6955,95800.0
2010-06-24 14:10:00,47.81,47.81,47.74,47.76,31800.0,37.6955,37.6955,37.6403,37.6561,31800.0
2010-06-24 14:20:00,47.77,47.8,47.71,47.73,31000.0,37.664,37.6877,37.6167,37.6325,31000.0
2010-06-24 14:30:00,47.72,47.72,47.63,47.63,55500.0,37.6246,37.6246,37.5536,37.5536,55500.0
2010-06-24 14:40:00,47.63,47.68,47.51,47.55,166500.0,37.5536,37.593,37.459,37.4905,166500.0
2010-06-24 14:50:00,47.57,47.58,47.5,47.54,113600.0,37.5063,37.5142,37.4511,37.4827,113600.0
2010-06-24 15:00:00,47.54,47.63,47.52,47.52,55600.0,37.4827,37.5536,37.4669,37.4669,55600.0
2010-06-24 15:10:00,47.53,47.54,47.32,47.36,91000.0,37.4748,37.4827,37.3092,37.3407,91000.0
2010-06-24 15:20:00,47.35,47.51,47.35,47.45,117500.0,37.3329,37.459,37.3329,37.4117,117500.0
2010-06-24 15:30:00,47.45,47.51,47.4,47.45,119800.0,37.4117,37.459,37.3723,37.4117,119800.0
2010-06-24 15:40:00,47.42,47.46,47.36,47.4,87600.0,37.388,37.4196,37.3407,37.3723,87600.0
2010-06-24 15:50:00,47.41,47.41,47.26,47.39,110100.0,37.3802,37.3802,37.2619,37.3644,110100.0
2010-06-25 09:30:00,47.24,47.25,47.02,47.05,154200.0,37.2461,37.254,37.0727,37.0963,154200.0
2010-06-25 09:40:00,47.05,47.05,46.94,47.02,133700.0,37.0963,37.0963,37.0096,37.0727,133700.0
2010-06-25 09:50:00,47.01,47.03,46.88,47.0,161000.0,37.0648,37.0806,36.9623,37.0569,161000.0
2010-06-25 10:00:00,47.0,47.06,46.97,47.02,159200.0,37.0569,37.1042,37.0332,37.0727,159200.0
2010-06-25 10:10:00,47.02,47.04,46.98,46.99,135900.0,37.0727,37.0884,37.0411,37.049,135900.0
2010-06-25 10:20:00,46.99,47.02,46.92,47.02,197100.0,37.049,37.0727,36.9938,37.0727,197100.0
2010-06-25 10:30:00,47.03,47.04,46.92,46.95,208500.0,37.0806,37.0884,36.9938,37.0175,208500.0
2010-06-25 10:40:00,46.96,47.05,46.94,46.96,68500.0,37.0254,37.0963,37.0096,37.0254,68500.0
2010-06-25 10:50:00,46.95,46.98,46.75,46.85,91300.0,37.0175,37.0411,36.8598,36.9386,91300.0
2010-06-25 11:00:00,46.85,47.01,46.85,46.97,63400.0,36.9386,37.0648,36.9386,37.0332,63400.0
2010-06-25 11:10:00,46.97,46.97,46.86,46.93,90900.0,37.0332,37.0332,36.9465,37.0017,90900.0
2010-06-25 11:20:00,46.93,46.98,46.87,46.97,129700.0,37.0017,37.0411,36.9544,37.0332,129700.0
2010-06-25 11:30:00,46.98,47.02,46.9,46.9,114200.0,37.0411,37.0727,36.9781,36.9781,114200.0
2010-06-25 11:40:00,46.9,47.03,46.87,47.02,56100.0,36.9781,37.0806,36.9544,37.0727,56100.0
2010-06-25 11:50:00,47.03,47.06,46.97,46.99,123900.0,37.0806,37.1042,37.0332,37.049,123900.0
2010-06-25 12:00:00,46.99,47.04,46.95,47.02,76400.0,37.049,37.0884,37.0175,37.0727,76400.0
2010-06-25 12:10:00,47.01,47.06,46.97,47.06,38300.0,37.0648,37.1042,37.0332,37.1042,38300.0
2010-06-25 12:20:00,47.06,47.1,47.03,47.06,45200.0,37.1042,37.1357,37.0806,37.1042,45200.0
2010-06-25 12:30:00,47.06,47.13,47.06,47.07,26000.0,37.1042,37.1594,37.1042,37.1121,26000.0
2010-06-25 12:40:00,47.07,47.13,47.07,47.09,19200.0,37.1121,37.1594,37.1121,37.1279,19200.0
2010-06-25 12:50:00,47.09,47.09,47.0,47.05,12900.0,37.1279,37.1279,37.0569,37.0963,12900.0
2010-06-25 13:00:00,47.05,47.23,47.03,47.23,24600.0,37.0963,37.2382,37.0806,37.2382,24600.0
2010-06-25 13:10:00,47.22,47.32,47.19,47.32,70900.0,37.2304,37.3092,37.2067,37.3092,70900.0
2010-06-25 13:20:00,47.32,47.44,47.31,47.44,104000.0,37.3092,37.4038,37.3013,37.4038,104000.0
2010-06-25 13:30:00,47.44,47.57,47.44,47.48,141900.0,37.4038,37.5063,37.4038,37.4354,141900.0
2010-06-25 13:40:00,47.48,47.51,47.41,47.42,164200.0,37.4354,37.459,37.3802,37.388,164200.0
2010-06-25 13:50:00,47.43,47.43,47.34,47.39,84900.0,37.3959,37.3959,37.325,37.3644,84900.0
2010-06-25 14:00:00,47.4,47.44,47.33,47.36,79100.0,37.3723,37.4038,37.3171,37.3407,79100.0
2010-06-25 14:10:00,47.36,47.42,47.35,47.4,58800.0,37.3407,37.388,37.3329,37.3723,58800.0
2010-06-25 14:20:00,47.42,47.42,47.3,47.36,31500.0,37.388,37.388,37.2934,37.3407,31500.0
2010-06-25 14:30:00,47.37,47.4,47.3,47.4,66800.0,37.3486,37.3723,37.2934,37.3723,66800.0
2010-06-25 14:40:00,47.4,47.43,47.36,47.38,101700.0,37.3723,37.3959,37.3407,37.3565,101700.0
2010-06-25 14:50:00,47.38,47.41,47.29,47.32,80100.0,37.3565,37.3802,37.2855,37.3092,80100.0
2010-06-25 15:00:00,47.32,47.33,47.28,47.33,61800.0,37.3092,37.3171,37.2777,37.3171,61800.0
2010-06-25 15:10:00,47.34,47.35,47.18,47.25,110200.0,37.325,37.3329,37.1988,37.254,110200.0
2010-06-25 15:20:00,47.25,47.37,47.24,47.37,59500.0,37.254,37.3486,37.2461,37.3486,59500.0
2010-06-25 15:30:00,47.37,47.4,47.35,47.39,128800.0,37.3486,37.3723,37.3329,37.3644,128800.0
2010-06-25 15:40:00,47.39,47.39,47.3,47.38,160000.0,37.3644,37.3644,37.2934,37.3565,160000.0
2010-06-25 15:50:00,47.39,47.4,47.27,47.4,331000.0,37.3644,37.3723,37.2698,37.3723,331000.0
2010-06-28 09:30:00,47.37,47.43,47.26,47.3,158200.0,37.3486,37.3959,37.2619,37.2934,158200.0
2010-06-28 09:40:00,47.3,47.31,47.09,47.13,92500.0,37.2934,37.3013,37.1279,37.1594,92500.0
2010-06-28 09:50:00,47.13,47.16,47.08,47.15,79800.0,37.1594,37.1831,37.12,37.1752,79800.0
2010-06-28 10:00:00,47.15,47.2,47.07,47.1,136300.0,37.1752,37.2146,37.1121,37.1357,136300.0
2010-06-28 10:10:00,47.11,47.16,47.08,47.13,83100.0,37.1436,37.1831,37.12,37.1594,83100.0
2010-06-28 10:20:00,47.13,47.26,47.12,47.17,123500.0,37.1594,37.2619,37.1515,37.1909,123500.0
2010-06-28 10:30:00,47.18,47.19,47.07,47.08,165300.0,37.1988,37.2067,37.1121,37.12,165300.0
2010-06-28 10:40:00,47.07,47.19,47.07,47.18,62900.0,37.1121,37.2067,37.1121,37.1988,62900.0
2010-06-28 10:50:00,47.17,47.26,47.15,47.25,54400.0,37.1909,37.2619,37.1752,37.254,54400.0
2010-06-28 11:00:00,47.25,47.35,47.23,47.28,93800.0,37.254,37.3329,37.2382,37.2777,93800.0
2010-06-28 11:10:00,47.28,47.28,47.24,47.26,46900.0,37.2777,37.2777,37.2461,37.2619,46900.0
2010-06-28 11:20:00,47.26,47.32,47.24,47.32,37300.0,37.2619,37.3092,37.2461,37.3092,37300.0
2010-06-28 11:30:00,47.32,47.36,47.3,47.31,26700.0,37.3092,37.3407,37.2934,37.3013,26700.0
2010-06-28 11:40:00,47.3,47.32,47.24,47.26,21300.0,37.2934,37.3092,37.2461,37.2619,21300.0
2010-06-28 11:50:00,47.27,47.29,47.21,47.22,15800.0,37.2698,37.2855,37.2225,37.2304,15800.0
2010-06-28 12:00:00,47.22,47.25,47.21,47.22,38500.0,37.2304,37.254,37.2225,37.2304,38500.0
2010-06-28 12:10:00,47.22,47.24,47.15,47.17,51500.0,37.2304,37.2461,37.1752,37.1909,51500.0
2010-06-28 12:20:00,47.18,47.24,47.16,47.23,10600.0,37.1988,37.2461,37.1831,37.2382,10600.0
2010-06-28 12:30:00,47.23,47.27,47.17,47.18,25000.0,37.2382,37.2698,37.1909,37.1988,25000.0
2010-06-28 12:40:00,47.18,47.25,47.15,47.25,42700.0,37.1988,37.254,37.1752,37.254,42700.0
2010-06-28 12:50:00,47.24,47.31,47.21,47.28,21600.0,37.2461,37.3013,37.2225,37.2777,21600.0
2010-06-28 13:00:00,47.28,47.28,47.16,47.16,11600.0,37.2777,37.2777,37.1831,37.1831,11600.0
2010-06-28 13:10:00,47.16,47.16,47.09,47.09,7600.0,37.1831,37.1831,37.1279,37.1279,7600.0
2010-06-28 13:20:00,47.09,47.17,47.09,47.14,9500.0,37.1279,37.1909,37.1279,37.1673,9500.0
2010-06-28 13:30:00,47.14,47.14,47.06,47.11,12800.0,37.1673,37.1673,37.1042,37.1436,12800.0
2010-06-28 13:40:00,47.12,47.19,47.12,47.19,33900.0,37.1515,37.2067,37.1515,37.2067,33900.0
2010-06-28 13:50:00,47.19,47.2,47.18,47.2,16400.0,37.2067,37.2146,37.1988,37.2146,16400.0
2010-06-28 14:00:00,47.18,47.19,47.15,47.17,4400.0,37.1988,37.2067,37.1752,37.1909,4400.0
2010-06-28 14:10:00,47.18,47.22,47.18,47.22,12400.0,37.1988,37.2304,37.1988,37.2304,12400.0
2010-06-28 14:20:00,47.23,47.24,47.21,47.21,15500.0,37.2382,37.2461,37.2225,37.2225,15500.0
2010-06-28 14:30:00,47.2,47.28,47.17,47.25,32000.0,37.2146,37.2777,37.1909,37.254,32000.0
2010-06-28 14:40:00,47.26,47.32,47.26,47.3,13100.0,37.2619,37.3092,37.2619,37.2934,13100.0
2010-06-28 14:50:00,47.3,47.32,47.24,47.31,7700.0,37.2934,37.3092,37.2461,37.3013,7700.0
2010-06-28 15:00:00,47.32,47.33,47.28,47.28,22300.0,37.3092,37.3171,37.2777,37.2777,22300.0
2010-06-28 15:10:00,47.29,47.3,47.2,47.27,32200.0,37.2855,37.2934,37.2146,37.2698,32200.0
2010-06-28 15:20:00,47.26,47.26,47.18,47.19,48400.0,37.2619,37.2619,37.1988,37.2067,48400.0
2010-06-28 15:30:00,47.18,47.25,47.15,47.24,33900.0,37.1988,37.254,37.1752,37.2461,33900.0
2010-06-28 15:40:00,47.24,47.27,47.23,47.26,69400.0,37.2461,37.2698,37.2382,37.2619,69400.0
2010-06-28 15:50:00,47.26,47.26,47.11,47.16,209800.0,37.2619,37.2619,37.1436,37.1831,209800.0
2010-06-29 09:30:00,45.76,45.76,45.44,45.58,339100.0,36.0792,36.0792,35.8269,35.9373,339100.0
2010-06-29 09:40:00,45.57,45.57,45.43,45.43,179900.0,35.9294,35.9294,35.819,35.819,179900.0
2010-06-29 09:50:00,45.43,45.51,45.36,45.47,128700.0,35.819,35.8821,35.7639,35.8506,128700.0
2010-06-29 10:00:00,45.46,45.46,45.12,45.25,200200.0,35.8427,35.8427,35.5746,35.6771,200200.0
2010-06-29 10:10:00,45.24,45.3,45.19,45.24,115000.0,35.6692,35.7165,35.6298,35.6692,115000.0
2010-06-29 10:20:00,45.23,45.25,45.07,45.09,207200.0,35.6614,35.6771,35.5352,35.551,207200.0
2010-06-29 10:30:00,45.08,45.18,45.07,45.17,134300.0,35.5431,35.6219,35.5352,35.614,134300.0
2010-06-29 10:40:00,45.17,45.26,45.16,45.21,50200.0,35.614,35.685,35.6062,35.6456,50200.0
2010-06-29 10:50:00,45.21,45.36,45.17,45.34,222400.0,35.6456,35.7639,35.614,35.7481,222400.0
2010-06-29 11:00:00,45.34,45.4,45.32,45.4,190400.0,35.7481,35.7954,35.7323,35.7954,190400.0
2010-06-29 11:10:00,45.4,45.51,45.4,45.42,76300.0,35.7954,35.8821,35.7954,35.8112,76300.0
2010-06-29 11:20:00,45.43,45.46,45.38,45.4,75300.0,35.819,35.8427,35.7796,35.7954,75300.0
2010-06-29 11:30:00,45.39,45.41,45.34,45.34,78900.0,35.7875,35.8033,35.7481,35.7481,78900.0
2010-06-29 11:40:00,45.34,45.35,45.3,45.35,43500.0,35.7481,35.756,35.7165,35.756,43500.0
2010-06-29 11:50:00,45.35,45.37,45.26,45.26,83400.0,35.756,35.7717,35.685,35.685,83400.0
2010-06-29 12:00:00,45.27,45.28,45.16,45.24,90200.0,35.6929,35.7008,35.6062,35.6692,90200.0
2010-06-29 12:10:00,45.24,45.28,45.16,45.24,175800.0,35.6692,35.7008,35.6062,35.6692,175800.0
2010-06-29 12:20:00,45.24,45.34,45.23,45.26,44500.0,35.6692,35.7481,35.6614,35.685,44500.0
2010-06-29 12:30:00,45.25,45.32,45.23,45.25,84600.0,35.6771,35.7323,35.6614,35.6771,84600.0
2010-06-29 12:40:00,45.26,45.34,45.24,45.33,37300.0,35.685,35.7481,35.6692,35.7402,37300.0
2010-06-29 12:50:00,45.34,45.34,45.25,45.28,22400.0,35.7481,35.7481,35.6771,35.7008,22400.0
2010-06-29 13:00:00,45.28,45.3,45.22,45.27,23100.0,35.7008,35.7165,35.6535,35.6929,23100.0
2010-06-29 13:10:00,45.28,45.28,45.21,45.23,15800.0,35.7008,35.7008,35.6456,35.6614,15800.0
2010-06-29 13:20:00,45.24,45.26,45.16,45.19,35800.0,35.6692,35.685,35.6062,35.6298,35800.0
2010-06-29 13:30:00,45.19,45.2,45.11,45.12,43800.0,35.6298,35.6377,35.5667,35.5746,43800.0
2010-06-29 13:40:00,45.11,45.22,45.11,45.22,35300.0,35.5667,35.6535,35.5667,35.6535,35300.0
2010-06-29 13:50:00,45.23,45.3,45.18,45.3,97900.0,35.6614,35.7165,35.6219,35.7165,97900.0
2010-06-29 14:00:00,45.29,45.34,45.25,45.31,50300.0,35.7087,35.7481,35.6771,35.7244,50300.0
2010-06-29 14:10:00,45.31,45.36,45.31,45.35,58800.0,35.7244,35.7639,35.7244,35.756,58800.0
2010-06-29 14:20:00,45.34,45.41,45.31,45.35,45000.0,35.7481,35.8033,35.7244,35.756,45000.0
2010-06-29 14:30:00,45.35,45.35,45.24,45.27,51900.0,35.756,35.756,35.6692,35.6929,51900.0
2010-06-29 14:40:00,45.28,45.3,45.25,45.25,28800.0,35.7008,35.7165,35.6771,35.6771,28800.0
2010-06-29 14:50:00,45.24,45.31,45.18,45.19,140100.0,35.6692,35.7244,35.6219,35.6298,140100.0
2010-06-29 15:00:00,45.2,45.26,45.19,45.19,135500.0,35.6377,35.685,35.6298,35.6298,135500.0
2010-06-29 15:10:00,45.2,45.2,45.1,45.1,79400.0,35.6377,35.6377,35.5589,35.5589,79400.0
2010-06-29 15:20:00,45.1,45.12,45.01,45.03,202600.0,35.5589,35.5746,35.4879,35.5037,202600.0
2010-06-29 15:30:00,45.02,45.15,44.95,45.1,279300.0,35.4958,35.5983,35.4406,35.5589,279300.0
2010-06-29 15:40:00,45.1,45.1,44.92,44.96,168000.0,35.5589,35.5589,35.4169,35.4485,168000.0
2010-06-29 15:50:00,44.96,45.15,44.94,45.07,474500.0,35.4485,35.5983,35.4327,35.5352,474500.0
2010-06-30 09:30:00,45.39,45.46,45.26,45.26,233300.0,35.7875,35.8427,35.685,35.685,233300.0
2010-06-30 09:40:00,45.28,45.52,45.26,45.52,96100.0,35.7008,35.89,35.685,35.89,96100.0
2010-06-30 09:50:00,45.52,45.53,45.37,45.37,118600.0,35.89,35.8979,35.7717,35.7717,118600.0
2010-06-30 10:00:00,45.37,45.44,45.34,45.35,98200.0,35.7717,35.8269,35.7481,35.756,98200.0
2010-06-30 10:10:00,45.36,45.49,45.35,45.46,76000.0,35.7639,35.8663,35.756,35.8427,76000.0
2010-06-30 10:20:00,45.45,45.46,45.36,45.39,106800.0,35.8348,35.8427,35.7639,35.7875,106800.0
2010-06-30 10:30:00,45.39,45.52,45.38,45.51,58000.0,35.7875,35.89,35.7796,35.8821,58000.0
2010-06-30 10:40:00,45.51,45.51,45.34,45.35,84100.0,35.8821,35.8821,35.7481,35.756,84100.0
2010-06-30 10:50:00,45.34,45.36,45.26,45.29,60300.0,35.7481,35.7639,35.685,35.7087,60300.0
2010-06-30 11:00:00,45.29,45.47,45.26,45.41,176600.0,35.7087,35.8506,35.685,35.8033,176600.0
2010-06-30 11:10:00,45.42,45.58,45.41,45.57,68500.0,35.8112,35.9373,35.8033,35.9294,68500.0
2010-06-30 11:20:00,45.57,45.6,45.53,45.54,65700.0,35.9294,35.9531,35.8979,35.9058,65700.0
2010-06-30 11:30:00,45.53,45.59,45.53,45.58,38500.0,35.8979,35.9452,35.8979,35.9373,38500.0
2010-06-30 11:40:00,45.59,45.66,45.57,45.63,59900.0,35.9452,36.0004,35.9294,35.9767,59900.0
2010-06-30 11:50:00,45.63,45.67,45.6,45.6,36000.0,35.9767,36.0083,35.9531,35.9531,36000.0
2010-06-30 12:00:00,45.61,45.65,45.58,45.64,44400.0,35.961,35.9925,35.9373,35.9846,44400.0
2010-06-30 12:10:00,45.64,45.67,45.62,45.67,23600.0,35.9846,36.0083,35.9688,36.0083,23600.0
2010-06-30 12:20:00,45.67,45.67,45.6,45.6,48700.0,36.0083,36.0083,35.9531,35.9531,48700.0
2010-06-30 12:30:00,45.61,45.62,45.57,45.59,25400.0,35.961,35.9688,35.9294,35.9452,25400.0
2010-06-30 12:40:00,45.58,45.6,45.47,45.48,27700.0,35.9373,35.9531,35.8506,35.8585,27700.0
2010-06-30 12:50:00,45.49,45.52,45.46,45.46,70800.0,35.8663,35.89,35.8427,35.8427,70800.0
2010-06-30 13:00:00,45.47,45.49,45.41,45.45,66600.0,35.8506,35.8663,35.8033,35.8348,66600.0
2010-06-30 13:10:00,45.45,45.48,45.44,45.47,14000.0,35.8348,35.8585,35.8269,35.8506,14000.0
2010-06-30 13:20:00,45.46,45.53,45.45,45.52,19800.0,35.8427,35.8979,35.8348,35.89,19800.0
2010-06-30 13:30:00,45.51,45.55,45.42,45.43,35800.0,35.8821,35.9137,35.8112,35.819,35800.0
2010-06-30 13:40:00,45.42,45.49,45.41,45.43,24800.0,35.8112,35.8663,35.8033,35.819,24800.0
2010-06-30 13:50:00,45.42,45.46,45.4,45.43,41600.0,35.8112,35.8427,35.7954,35.819,41600.0
2010-06-30 14:00:00,45.42,45.5,45.35,45.39,67300.0,35.8112,35.8742,35.756,35.7875,67300.0
2010-06-30 14:10:00,45.39,45.41,45.34,45.36,48000.0,35.7875,35.8033,35.7481,35.7639,48000.0
2010-06-30 14:20:00,45.36,45.38,45.24,45.3,71300.0,35.7639,35.7796,35.6692,35.7165,71300.0
2010-06-30 14:30:00,45.3,45.33,45.29,45.3,21700.0,35.7165,35.7402,35.7087,35.7165,21700.0
2010-06-30 14:40:00,45.3,45.3,45.21,45.29,66900.0,35.7165,35.7165,35.6456,35.7087,66900.0
2010-06-30 14:50:00,45.3,45.33,45.26,45.27,31600.0,35.7165,35.7402,35.685,35.6929,31600.0
2010-06-30 15:00:00,45.26,45.3,45.25,45.26,30500.0,35.685,35.7165,35.6771,35.685,30500.0
2010-06-30 15:10:00,45.26,45.28,45.16,45.18,33800.0,35.685,35.7008,35.6062,35.6219,33800.0
2010-06-30 15:20:00,45.17,45.21,45.04,45.04,91000.0,35.614,35.6456,35.5115,35.5115,91000.0
2010-06-30 15:30:00,45.04,45.04,44.87,44.87,170500.0,35.5115,35.5115,35.3775,35.3775,170500.0
2010-06-30 15:40:00,44.88,44.89,44.74,44.84,435300.0,35.3854,35.3933,35.275,35.3539,435300.0
2010-06-30 15:50:00,44.84,44.89,44.69,44.74,339000.0,35.3539,35.3933,35.2356,35.275,339000.0
2010-07-01 09:30:00,45.07,45.08,44.74,44.95,413100.0,35.5352,35.5431,35.275,35.4406,413100.0
2010-07-01 09:40:00,44.95,44.98,44.91,44.93,205100.0,35.4406,35.4642,35.4091,35.4248,205100.0
2010-07-01 09:50:00,44.94,44.95,44.82,44.85,166000.0,35.4327,35.4406,35.3381,35.3617,166000.0
2010-07-01 10:00:00,44.85,44.85,44.64,44.67,276400.0,35.3617,35.3617,35.1962,35.2198,276400.0
2010-07-01 10:10:00,44.68,44.71,44.48,44.54,221000.0,35.2277,35.2514,35.07,35.1173,221000.0
2010-07-01 10:20:00,44.53,44.59,44.5,44.53,105500.0,35.1094,35.1567,35.0858,35.1094,105500.0
2010-07-01 10:30:00,44.54,44.54,44.3,44.3,173300.0,35.1173,35.1173,34.9281,34.9281,173300.0
2010-07-01 10:40:00,44.31,44.38,44.17,44.36,185300.0,34.936,34.9912,34.8256,34.9754,185300.0
2010-07-01 10:50:00,44.36,44.36,44.25,44.25,273200.0,34.9754,34.9754,34.8887,34.8887,273200.0
2010-07-01 11:00:00,44.24,44.3,44.2,44.21,207800.0,34.8808,34.9281,34.8493,34.8571,207800.0
2010-07-01 11:10:00,44.21,44.31,44.17,44.3,187000.0,34.8571,34.936,34.8256,34.9281,187000.0
2010-07-01 11:20:00,44.3,44.43,44.27,44.42,244400.0,34.9281,35.0306,34.9044,35.0227,244400.0
2010-07-01 11:30:00,44.42,44.49,44.35,44.49,156800.0,35.0227,35.0779,34.9675,35.0779,156800.0
2010-07-01 11:40:00,44.48,44.53,44.42,44.44,117400.0,35.07,35.1094,35.0227,35.0385,117400.0
2010-07-01 11:50:00,44.44,44.45,44.35,44.4,139700.0,35.0385,35.0464,34.9675,35.0069,139700.0
2010-07-01 12:00:00,44.4,44.4,44.35,44.36,183900.0,35.0069,35.0069,34.9675,34.9754,183900.0
2010-07-01 12:10:00,44.36,44.4,44.33,44.36,210100.0,34.9754,35.0069,34.9518,34.9754,210100.0
2010-07-01 12:20:00,44.37,44.39,44.34,44.38,273400.0,34.9833,34.9991,34.9596,34.9912,273400.0
2010-07-01 12:30:00,44.37,44.56,44.33,44.55,71300.0,34.9833,35.1331,34.9518,35.1252,71300.0
2010-07-01 12:40:00,44.56,44.78,44.55,44.66,109700.0,35.1331,35.3066,35.1252,35.2119,109700.0
2010-07-01 12:50:00,44.66,44.74,44.54,44.57,65100.0,35.2119,35.275,35.1173,35.141,65100.0
2010-07-01 13:00:00,44.57,44.6,44.53,44.55,112400.0,35.141,35.1646,35.1094,35.1252,112400.0
2010-07-01 13:10:00,44.56,44.62,44.49,44.62,120500.0,35.1331,35.1804,35.0779,35.1804,120500.0
2010-07-01 13:20:00,44.61,44.64,44.51,44.52,119500.0,35.1725,35.1962,35.0937,35.1016,119500.0
2010-07-01 13:30:00,44.51,44.72,44.51,44.71,75700.0,35.0937,35.2592,35.0937,35.2514,75700.0
2010-07-01 13:40:00,44.71,44.72,44.46,44.5,97700.0,35.2514,35.2592,35.0543,35.0858,97700.0
2010-07-01 13:50:00,44.5,44.62,44.5,44.61,93500.0,35.0858,35.1804,35.0858,35.1725,93500.0
2010-07-01 14:00:00,44.61,44.67,44.6,44.62,189300.0,35.1725,35.2198,35.1646,35.1804,189300.0
2010-07-01 14:10:00,44.62,44.78,44.61,44.7,82000.0,35.1804,35.3066,35.1725,35.2435,82000.0
2010-07-01 14:20:00,44.69,44.69,44.57,44.6,91500.0,35.2356,35.2356,35.141,35.1646,91500.0
2010-07-01 14:30:00,44.6,44.76,44.58,44.66,180300.0,35.1646,35.2908,35.1489,35.2119,180300.0
2010-07-01 14:40:00,44.66,44.66,44.49,44.54,136700.0,35.2119,35.2119,35.0779,35.1173,136700.0
2010-07-01 14:50:00,44.54,44.6,44.51,44.6,121900.0,35.1173,35.1646,35.0937,35.1646,121900.0
2010-07-01 15:00:00,44.59,44.74,44.59,44.69,85600.0,35.1567,35.275,35.1567,35.2356,85600.0
2010-07-01 15:10:00,44.68,44.7,44.57,44.57,106800.0,35.2277,35.2435,35.141,35.141,106800.0
2010-07-01 15:20:00,44.57,44.71,44.55,44.68,174800.0,35.141,35.2514,35.1252,35.2277,174800.0
2010-07-01 15:30:00,44.68,44.9,44.64,44.85,178800.0,35.2277,35.4012,35.1962,35.3617,178800.0
2010-07-01 15:40:00,44.84,44.85,44.62,44.63,181700.0,35.3539,35.3617,35.1804,35.1883,181700.0
2010-07-01 15:50:00,44.62,44.91,44.58,44.91,322800.0,35.1804,35.4091,35.1489,35.4091,322800.0
2010-07-02 09:30:00,44.5,44.64,44.43,44.55,115100.0,35.0858,35.1962,35.0306,35.1252,115100.0
2010-07-02 09:40:00,44.55,44.64,44.5,44.56,114400.0,35.1252,35.1962,35.0858,35.1331,114400.0
2010-07-02 09:50:00,44.55,44.58,44.44,44.55,167700.0,35.1252,35.1489,35.0385,35.1252,167700.0
2010-07-02 10:00:00,44.55,44.56,44.43,44.45,325400.0,35.1252,35.1331,35.0306,35.0464,325400.0
2010-07-02 10:10:00,44.48,44.66,44.48,44.64,281000.0,35.07,35.2119,35.07,35.1962,281000.0
2010-07-02 10:20:00,44.64,44.67,44.61,44.61,187100.0,35.1962,35.2198,35.1725,35.1725,187100.0
2010-07-02 10:30:00,44.62,44.62,44.53,44.58,42800.0,35.1804,35.1804,35.1094,35.1489,42800.0
2010-07-02 10:40:00,44.58,44.61,44.49,44.55,72500.0,35.1489,35.1725,35.0779,35.1252,72500.0
2010-07-02 10:50:00,44.55,44.55,44.43,44.43,48300.0,35.1252,35.1252,35.0306,35.0306,48300.0
2010-07-02 11:00:00,44.45,44.45,44.39,44.43,54600.0,35.0464,35.0464,34.9991,35.0306,54600.0
2010-07-02 11:10:00,44.42,44.46,44.38,44.39,143000.0,35.0227,35.0543,34.9912,34.9991,143000.0
2010-07-02 11:20:00,44.38,44.4,44.34,44.35,78900.0,34.9912,35.0069,34.9596,34.9675,78900.0
2010-07-02 11:30:00,44.35,44.35,44.11,44.11,110500.0,34.9675,34.9675,34.7783,34.7783,110500.0
2010-07-02 11:40:00,44.11,44.21,44.07,44.19,149700.0,34.7783,34.8571,34.7468,34.8414,149700.0
2010-07-02 11:50:00,44.17,44.24,44.14,44.21,67800.0,34.8256,34.8808,34.8019,34.8571,67800.0
2010-07-02 12:00:00,44.21,44.25,44.15,44.24,39400.0,34.8571,34.8887,34.8098,34.8808,39400.0
2010-07-02 12:10:00,44.26,44.27,44.13,44.15,50600.0,34.8966,34.9044,34.7941,34.8098,50600.0
2010-07-02 12:20:00,44.15,44.22,44.12,44.2,44600.0,34.8098,34.865,34.7862,34.8493,44600.0
2010-07-02 12:30:00,44.2,44.22,44.13,44.17,57800.0,34.8493,34.865,34.7941,34.8256,57800.0
2010-07-02 12:40:00,44.17,44.21,44.11,44.15,38900.0,34.8256,34.8571,34.7783,34.8098,38900.0
2010-07-02 12:50:00,44.15,44.16,44.07,44.11,100400.0,34.8098,34.8177,34.7468,34.7783,100400.0
2010-07-02 13:00:00,44.11,44.11,43.96,44.1,118800.0,34.7783,34.7783,34.66,34.7704,118800.0
2010-07-02 13:10:00,44.11,44.14,44.06,44.08,143400.0,34.7783,34.8019,34.7389,34.7546,143400.0
2010-07-02 13:20:00,44.08,44.08,43.95,43.96,63200.0,34.7546,34.7546,34.6521,34.66,63200.0
2010-07-02 13:30:00,43.96,44.09,43.96,44.05,17500.0,34.66,34.7625,34.66,34.731,17500.0
2010-07-02 13:40:00,44.04,44.09,43.98,44.09,16900.0,34.7231,34.7625,34.6758,34.7625,16900.0
2010-07-02 13:50:00,44.09,44.09,44.05,44.08,129500.0,34.7625,34.7625,34.731,34.7546,129500.0
2010-07-02 14:00:00,44.08,44.12,44.04,44.08,76900.0,34.7546,34.7862,34.7231,34.7546,76900.0
2010-07-02 14:10:00,44.08,44.14,44.04,44.12,59300.0,34.7546,34.8019,34.7231,34.7862,59300.0
2010-07-02 14:20:00,44.13,44.17,44.11,44.16,54900.0,34.7941,34.8256,34.7783,34.8177,54900.0
2010-07-02 14:30:00,44.14,44.16,44.11,44.15,199900.0,34.8019,34.8177,34.7783,34.8098,199900.0
2010-07-02 14:40:00,44.15,44.15,44.11,44.11,40000.0,34.8098,34.8098,34.7783,34.7783,40000.0
2010-07-02 14:50:00,44.11,44.16,44.06,44.15,35800.0,34.7783,34.8177,34.7389,34.8098,35800.0
2010-07-02 15:00:00,44.15,44.27,44.13,44.27,33300.0,34.8098,34.9044,34.7941,34.9044,33300.0
2010-07-02 15:10:00,44.3,44.3,44.23,44.24,117600.0,34.9281,34.9281,34.8729,34.8808,117600.0
2010-07-02 15:20:00,44.24,44.3,44.23,44.28,325700.0,34.8808,34.9281,34.8729,34.9123,325700.0
2010-07-02 15:30:00,44.27,44.49,44.25,44.48,146100.0,34.9044,35.0779,34.8887,35.07,146100.0
2010-07-02 15:40:00,44.48,44.49,44.36,44.4,171700.0,35.07,35.0779,34.9754,35.0069,171700.0
2010-07-02 15:50:00,44.4,44.42,44.24,44.27,200100.0,35.0069,35.0227,34.8808,34.9044,200100.0
2010-07-06 09:30:00,45.87,45.87,45.47,45.61,249900.0,36.166,36.166,35.8506,35.961,249900.0
2010-07-06 09:40:00,45.6,45.77,45.6,45.75,215200.0,35.9531,36.0871,35.9531,36.0713,215200.0
2010-07-06 09:50:00,45.75,45.89,45.74,45.74,156100.0,36.0713,36.1817,36.0635,36.0635,156100.0
2010-07-06 10:00:00,45.75,45.97,45.67,45.94,186600.0,36.0713,36.2448,36.0083,36.2211,186600.0
2010-07-06 10:10:00,45.95,46.01,45.92,45.94,114200.0,36.229,36.2763,36.2054,36.2211,114200.0
2010-07-06 10:20:00,45.92,45.94,45.82,45.83,77600.0,36.2054,36.2211,36.1265,36.1344,77600.0
2010-07-06 10:30:00,45.83,45.9,45.78,45.87,64200.0,36.1344,36.1896,36.095,36.166,64200.0
2010-07-06 10:40:00,45.87,45.89,45.83,45.85,41900.0,36.166,36.1817,36.1344,36.1502,41900.0
2010-07-06 10:50:00,45.85,45.9,45.83,45.88,96400.0,36.1502,36.1896,36.1344,36.1738,96400.0
2010-07-06 11:00:00,45.87,45.91,45.83,45.83,129000.0,36.166,36.1975,36.1344,36.1344,129000.0
2010-07-06 11:10:00,45.82,45.86,45.79,45.84,119900.0,36.1265,36.1581,36.1029,36.1423,119900.0
2010-07-06 11:20:00,45.84,45.84,45.77,45.77,81200.0,36.1423,36.1423,36.0871,36.0871,81200.0
2010-07-06 11:30:00,45.78,45.91,45.77,45.9,140500.0,36.095,36.1975,36.0871,36.1896,140500.0
2010-07-06 11:40:00,45.89,45.89,45.84,45.86,44600.0,36.1817,36.1817,36.1423,36.1581,44600.0
2010-07-06 11:50:00,45.86,45.86,45.82,45.85,69500.0,36.1581,36.1581,36.1265,36.1502,69500.0
2010-07-06 12:00:00,45.86,45.93,45.85,45.9,41700.0,36.1581,36.2133,36.1502,36.1896,41700.0
2010-07-06 12:10:00,45.9,45.92,45.81,45.83,118800.0,36.1896,36.2054,36.1187,36.1344,118800.0
2010-07-06 12:20:00,45.84,45.84,45.66,45.69,29900.0,36.1423,36.1423,36.0004,36.024,29900.0
2010-07-06 12:30:00,45.69,45.75,45.65,45.75,27100.0,36.024,36.0713,35.9925,36.0713,27100.0
2010-07-06 12:40:00,45.74,45.74,45.53,45.54,42100.0,36.0635,36.0635,35.8979,35.9058,42100.0
2010-07-06 12:50:00,45.54,45.55,45.5,45.51,95500.0,35.9058,35.9137,35.8742,35.8821,95500.0
2010-07-06 13:00:00,45.52,45.54,45.49,45.53,66200.0,35.89,35.9058,35.8663,35.8979,66200.0
2010-07-06 13:10:00,45.53,45.55,45.47,45.49,90600.0,35.8979,35.9137,35.8506,35.8663,90600.0
2010-07-06 13:20:00,45.49,45.57,45.49,45.55,65700.0,35.8663,35.9294,35.8663,35.9137,65700.0
2010-07-06 13:30:00,45.57,45.6,45.51,45.51,115000.0,35.9294,35.9531,35.8821,35.8821,115000.0
2010-07-06 13:40:00,45.5,45.53,45.39,45.43,94400.0,35.8742,35.8979,35.7875,35.819,94400.0
2010-07-06 13:50:00,45.44,45.45,45.29,45.31,336700.0,35.8269,35.8348,35.7087,35.7244,336700.0
2010-07-06 14:00:00,45.31,45.37,45.21,45.22,56800.0,35.7244,35.7717,35.6456,35.6535,56800.0
2010-07-06 14:10:00,45.22,45.27,45.18,45.24,220300.0,35.6535,35.6929,35.6219,35.6692,220300.0
2010-07-06 14:20:00,45.23,45.32,45.19,45.29,83200.0,35.6614,35.7323,35.6298,35.7087,83200.0
2010-07-06 14:30:00,45.29,45.4,45.28,45.39,98900.0,35.7087,35.7954,35.7008,35.7875,98900.0
2010-07-06 14:40:00,45.4,45.4,45.2,45.25,76500.0,35.7954,35.7954,35.6377,35.6771,76500.0
2010-07-06 14:50:00,45.24,45.33,45.14,45.15,79200.0,35.6692,35.7402,35.5904,35.5983,79200.0
2010-07-06 15:00:00,45.14,45.21,45.12,45.17,168300.0,35.5904,35.6456,35.5746,35.614,168300.0
2010-07-06 15:10:00,45.15,45.24,45.1,45.11,153900.0,35.5983,35.6692,35.5589,35.5667,153900.0
2010-07-06 15:20:00,45.1,45.26,45.06,45.25,107100.0,35.5589,35.685,35.5273,35.6771,107100.0
2010-07-06 15:30:00,45.25,45.31,45.19,45.19,59000.0,35.6771,35.7244,35.6298,35.6298,59000.0
2010-07-06 15:40:00,45.19,45.4,45.19,45.32,171600.0,35.6298,35.7954,35.6298,35.7323,171600.0
2010-07-06 15:50:00,45.33,45.45,45.16,45.43,215400.0,35.7402,35.8348,35.6062,35.819,215400.0
2010-07-07 09:30:00,45.2,45.2,44.94,44.99,204600.0,35.6377,35.6377,35.4327,35.4721,204600.0
2010-07-07 09:40:00,44.99,45.0,44.78,44.87,190200.0,35.4721,35.48,35.3066,35.3775,190200.0
2010-07-07 09:50:00,44.86,45.09,44.85,45.08,155900.0,35.3696,35.551,35.3617,35.5431,155900.0
2010-07-07 10:00:00,45.08,45.31,45.08,45.3,162300.0,35.5431,35.7244,35.5431,35.7165,162300.0
2010-07-07 10:10:00,45.31,45.37,45.25,45.26,157200.0,35.7244,35.7717,35.6771,35.685,157200.0
2010-07-07 10:20:00,45.25,45.29,45.22,45.26,47300.0,35.6771,35.7087,35.6535,35.685,47300.0
2010-07-07 10:30:00,45.27,45.35,45.26,45.34,126800.0,35.6929,35.756,35.685,35.7481,126800.0
2010-07-07 10:40:00,45.34,45.42,45.28,45.42,39300.0,35.7481,35.8112,35.7008,35.8112,39300.0
2010-07-07 10:50:00,45.42,45.61,45.42,45.5,95600.0,35.8112,35.961,35.8112,35.8742,95600.0
2010-07-07 11:00:00,45.51,45.51,45.4,45.42,21200.0,35.8821,35.8821,35.7954,35.8112,21200.0
2010-07-07 11:10:00,45.42,45.47,45.32,45.32,37700.0,35.8112,35.8506,35.7323,35.7323,37700.0
2010-07-07 11:20:00,45.31,45.44,45.29,45.42,27200.0,35.7244,35.8269,35.7087,35.8112,27200.0
2010-07-07 11:30:00,45.42,45.52,45.37,45.48,42700.0,35.8112,35.89,35.7717,35.8585,42700.0
2010-07-07 11:40:00,45.47,45.48,45.27,45.31,35700.0,35.8506,35.8585,35.6929,35.7244,35700.0
2010-07-07 11:50:00,45.27,45.32,45.22,45.27,28900.0,35.6929,35.7323,35.6535,35.6929,28900.0
2010-07-07 12:00:00,45.3,45.35,45.28,45.34,23800.0,35.7165,35.756,35.7008,35.7481,23800.0
2010-07-07 12:10:00,45.33,45.39,45.31,45.31,30100.0,35.7402,35.7875,35.7244,35.7244,30100.0
2010-07-07 12:20:00,45.3,45.36,45.29,45.34,20200.0,35.7165,35.7639,35.7087,35.7481,20200.0
2010-07-07 12:30:00,45.35,45.39,45.33,45.33,22600.0,35.756,35.7875,35.7402,35.7402,22600.0
2010-07-07 12:40:00,45.33,45.37,45.29,45.37,25000.0,35.7402,35.7717,35.7087,35.7717,25000.0
2010-07-07 12:50:00,45.36,45.39,45.32,45.33,17300.0,35.7639,35.7875,35.7323,35.7402,17300.0
2010-07-07 13:00:00,45.33,45.4,45.33,45.4,13300.0,35.7402,35.7954,35.7402,35.7954,13300.0
2010-07-07 13:10:00,45.39,45.61,45.38,45.57,17800.0,35.7875,35.961,35.7796,35.9294,17800.0
2010-07-07 13:20:00,45.57,45.66,45.55,45.65,16900.0,35.9294,36.0004,35.9137,35.9925,16900.0
2010-07-07 13:30:00,45.65,45.65,45.56,45.58,18000.0,35.9925,35.9925,35.9215,35.9373,18000.0
2010-07-07 13:40:00,45.6,45.61,45.55,45.6,32000.0,35.9531,35.961,35.9137,35.9531,32000.0
2010-07-07 13:50:00,45.6,45.72,45.55,45.65,72800.0,35.9531,36.0477,35.9137,35.9925,72800.0
2010-07-07 14:00:00,45.66,45.7,45.63,45.68,80600.0,36.0004,36.0319,35.9767,36.0162,80600.0
2010-07-07 14:10:00,45.68,45.69,45.67,45.68,28900.0,36.0162,36.024,36.0083,36.0162,28900.0
2010-07-07 14:20:00,45.69,45.69,45.6,45.61,23800.0,36.024,36.024,35.9531,35.961,23800.0
2010-07-07 14:30:00,45.61,45.64,45.52,45.53,22200.0,35.961,35.9846,35.89,35.8979,22200.0
2010-07-07 14:40:00,45.54,45.6,45.52,45.58,25900.0,35.9058,35.9531,35.89,35.9373,25900.0
2010-07-07 14:50:00,45.58,45.67,45.58,45.67,29000.0,35.9373,36.0083,35.9373,36.0083,29000.0
2010-07-07 15:00:00,45.68,45.68,45.58,45.62,46200.0,36.0162,36.0162,35.9373,35.9688,46200.0
2010-07-07 15:10:00,45.63,45.76,45.63,45.74,39600.0,35.9767,36.0792,35.9767,36.0635,39600.0
2010-07-07 15:20:00,45.75,45.81,45.71,45.79,69000.0,36.0713,36.1187,36.0398,36.1029,69000.0
2010-07-07 15:30:00,45.79,45.9,45.78,45.89,85600.0,36.1029,36.1896,36.095,36.1817,85600.0
2010-07-07 15:40:00,45.9,45.99,45.84,45.9,298800.0,36.1896,36.2606,36.1423,36.1896,298800.0
2010-07-07 15:50:00,45.91,46.05,45.88,46.01,223100.0,36.1975,36.3079,36.1738,36.2763,223100.0
2010-07-08 09:30:00,46.58,46.66,46.43,46.51,379000.0,36.7258,36.7888,36.6075,36.6706,379000.0
2010-07-08 09:40:00,46.51,46.52,46.46,46.49,169000.0,36.6706,36.6784,36.6311,36.6548,169000.0
2010-07-08 09:50:00,46.5,46.51,46.41,46.45,168300.0,36.6627,36.6706,36.5917,36.6233,168300.0
2010-07-08 10:00:00,46.44,46.47,46.36,46.36,165100.0,36.6154,36.639,36.5523,36.5523,165100.0
2010-07-08 10:10:00,46.37,46.44,46.34,46.41,137500.0,36.5602,36.6154,36.5365,36.5917,137500.0
2010-07-08 10:20:00,46.41,46.45,46.39,46.45,107400.0,36.5917,36.6233,36.5759,36.6233,107400.0
2010-07-08 10:30:00,46.45,46.46,46.36,46.39,29800.0,36.6233,36.6311,36.5523,36.5759,29800.0
2010-07-08 10:40:00,46.39,46.39,46.29,46.36,40900.0,36.5759,36.5759,36.4971,36.5523,40900.0
2010-07-08 10:50:00,46.36,46.36,46.23,46.25,26000.0,36.5523,36.5523,36.4498,36.4656,26000.0
2010-07-08 11:00:00,46.25,46.25,46.1,46.16,87700.0,36.4656,36.4656,36.3473,36.3946,87700.0
2010-07-08 11:10:00,46.16,46.19,46.1,46.17,35800.0,36.3946,36.4183,36.3473,36.4025,35800.0
2010-07-08 11:20:00,46.17,46.24,46.13,46.13,28200.0,36.4025,36.4577,36.371,36.371,28200.0
2010-07-08 11:30:00,46.14,46.24,46.12,46.22,77900.0,36.3788,36.4577,36.3631,36.4419,77900.0
2010-07-08 11:40:00,46.22,46.25,46.11,46.14,35200.0,36.4419,36.4656,36.3552,36.3788,35200.0
2010-07-08 11:50:00,46.14,46.14,46.05,46.08,35300.0,36.3788,36.3788,36.3079,36.3315,35300.0
2010-07-08 12:00:00,46.09,46.18,46.08,46.15,30600.0,36.3394,36.4104,36.3315,36.3867,30600.0
2010-07-08 12:10:00,46.15,46.17,46.09,46.14,16400.0,36.3867,36.4025,36.3394,36.3788,16400.0
2010-07-08 12:20:00,46.15,46.22,46.13,46.2,22500.0,36.3867,36.4419,36.371,36.4261,22500.0
2010-07-08 12:30:00,46.2,46.21,46.15,46.16,19600.0,36.4261,36.434,36.3867,36.3946,19600.0
2010-07-08 12:40:00,46.15,46.18,46.12,46.18,7700.0,36.3867,36.4104,36.3631,36.4104,7700.0
2010-07-08 12:50:00,46.19,46.21,46.15,46.17,12800.0,36.4183,36.434,36.3867,36.4025,12800.0
2010-07-08 13:00:00,46.17,46.26,46.17,46.26,5400.0,36.4025,36.4735,36.4025,36.4735,5400.0
2010-07-08 13:10:00,46.27,46.29,46.25,46.28,68400.0,36.4813,36.4971,36.4656,36.4892,68400.0
2010-07-08 13:20:00,46.3,46.31,46.23,46.23,27700.0,36.505,36.5129,36.4498,36.4498,27700.0
2010-07-08 13:30:00,46.25,46.29,46.23,46.24,11900.0,36.4656,36.4971,36.4498,36.4577,11900.0
2010-07-08 13:40:00,46.22,46.27,46.21,46.26,13000.0,36.4419,36.4813,36.434,36.4735,13000.0
2010-07-08 13:50:00,46.26,46.27,46.19,46.21,67800.0,36.4735,36.4813,36.4183,36.434,67800.0
2010-07-08 14:00:00,46.21,46.24,46.16,46.18,20600.0,36.434,36.4577,36.3946,36.4104,20600.0
2010-07-08 14:10:00,46.16,46.16,46.07,46.11,14200.0,36.3946,36.3946,36.3236,36.3552,14200.0
2010-07-08 14:20:00,46.11,46.16,46.06,46.16,38900.0,36.3552,36.3946,36.3158,36.3946,38900.0
2010-07-08 14:30:00,46.16,46.21,46.16,46.2,27600.0,36.3946,36.434,36.3946,36.4261,27600.0
2010-07-08 14:40:00,46.21,46.28,46.2,46.26,120800.0,36.434,36.4892,36.4261,36.4735,120800.0
2010-07-08 14:50:00,46.26,46.35,46.25,46.34,191200.0,36.4735,36.5444,36.4656,36.5365,191200.0
2010-07-08 15:00:00,46.35,46.35,46.25,46.28,154200.0,36.5444,36.5444,36.4656,36.4892,154200.0
2010-07-08 15:10:00,46.29,46.34,46.28,46.34,56100.0,36.4971,36.5365,36.4892,36.5365,56100.0
2010-07-08 15:20:00,46.34,46.38,46.34,46.37,127600.0,36.5365,36.5681,36.5365,36.5602,127600.0
2010-07-08 15:30:00,46.38,46.47,46.36,46.47,115800.0,36.5681,36.639,36.5523,36.639,115800.0
2010-07-08 15:40:00,46.48,46.55,46.46,46.5,122700.0,36.6469,36.7021,36.6311,36.6627,122700.0
2010-07-08 15:50:00,46.51,46.55,46.45,46.47,204500.0,36.6706,36.7021,36.6233,36.639,204500.0
2010-07-09 09:30:00,47.22,47.27,47.11,47.19,141700.0,37.2304,37.2698,37.1436,37.2067,141700.0
2010-07-09 09:40:00,47.19,47.24,47.17,47.17,123100.0,37.2067,37.2461,37.1909,37.1909,123100.0
2010-07-09 09:50:00,47.17,47.19,47.08,47.08,110200.0,37.1909,37.2067,37.12,37.12,110200.0
2010-07-09 10:00:00,47.08,47.21,47.08,47.11,88800.0,37.12,37.2225,37.12,37.1436,88800.0
2010-07-09 10:10:00,47.12,47.25,47.1,47.25,70000.0,37.1515,37.254,37.1357,37.254,70000.0
2010-07-09 10:20:00,47.26,47.38,47.22,47.31,102000.0,37.2619,37.3565,37.2304,37.3013,102000.0
2010-07-09 10:30:00,47.31,47.37,47.27,47.36,65300.0,37.3013,37.3486,37.2698,37.3407,65300.0
2010-07-09 10:40:00,47.37,47.4,47.22,47.22,58700.0,37.3486,37.3723,37.2304,37.2304,58700.0
2010-07-09 10:50:00,47.22,47.24,47.14,47.16,72300.0,37.2304,37.2461,37.1673,37.1831,72300.0
2010-07-09 11:00:00,47.16,47.19,47.13,47.14,24600.0,37.1831,37.2067,37.1594,37.1673,24600.0
2010-07-09 11:10:00,47.13,47.15,47.07,47.13,23200.0,37.1594,37.1752,37.1121,37.1594,23200.0
2010-07-09 11:20:00,47.14,47.16,47.1,47.15,38000.0,37.1673,37.1831,37.1357,37.1752,38000.0
2010-07-09 11:30:00,47.18,47.23,47.16,47.23,46400.0,37.1988,37.2382,37.1831,37.2382,46400.0
2010-07-09 11:40:00,47.23,47.26,47.2,47.23,33500.0,37.2382,37.2619,37.2146,37.2382,33500.0
2010-07-09 11:50:00,47.22,47.26,47.21,47.24,16800.0,37.2304,37.2619,37.2225,37.2461,16800.0
2010-07-09 12:00:00,47.24,47.28,47.23,47.27,15300.0,37.2461,37.2777,37.2382,37.2698,15300.0
2010-07-09 12:10:00,47.27,47.29,47.24,47.28,20800.0,37.2698,37.2855,37.2461,37.2777,20800.0
2010-07-09 12:20:00,47.27,47.3,47.25,47.27,13700.0,37.2698,37.2934,37.254,37.2698,13700.0
2010-07-09 12:30:00,47.27,47.28,47.24,47.26,39500.0,37.2698,37.2777,37.2461,37.2619,39500.0
2010-07-09 12:40:00,47.26,47.32,47.26,47.32,26900.0,37.2619,37.3092,37.2619,37.3092,26900.0
2010-07-09 12:50:00,47.32,47.36,47.31,47.34,17100.0,37.3092,37.3407,37.3013,37.325,17100.0
2010-07-09 13:00:00,47.33,47.4,47.32,47.37,19900.0,37.3171,37.3723,37.3092,37.3486,19900.0
2010-07-09 13:10:00,47.37,47.38,47.33,47.36,19500.0,37.3486,37.3565,37.3171,37.3407,19500.0
2010-07-09 13:20:00,47.36,47.38,47.32,47.36,16200.0,37.3407,37.3565,37.3092,37.3407,16200.0
2010-07-09 13:30:00,47.35,47.4,47.35,47.38,48400.0,37.3329,37.3723,37.3329,37.3565,48400.0
2010-07-09 13:40:00,47.38,47.41,47.35,47.36,119300.0,37.3565,37.3802,37.3329,37.3407,119300.0
2010-07-09 13:50:00,47.37,47.42,47.35,47.39,71900.0,37.3486,37.388,37.3329,37.3644,71900.0
2010-07-09 14:00:00,47.4,47.41,47.39,47.39,60700.0,37.3723,37.3802,37.3644,37.3644,60700.0
2010-07-09 14:10:00,47.39,47.39,47.37,47.38,44800.0,37.3644,37.3644,37.3486,37.3565,44800.0
2010-07-09 14:20:00,47.38,47.39,47.35,47.37,132900.0,37.3565,37.3644,37.3329,37.3486,132900.0
2010-07-09 14:30:00,47.37,47.39,47.35,47.38,85900.0,37.3486,37.3644,37.3329,37.3565,85900.0
2010-07-09 14:40:00,47.38,47.41,47.38,47.4,40200.0,37.3565,37.3802,37.3565,37.3723,40200.0
2010-07-09 14:50:00,47.41,47.54,47.4,47.52,53200.0,37.3802,37.4827,37.3723,37.4669,53200.0
2010-07-09 15:00:00,47.51,47.53,47.45,47.46,34300.0,37.459,37.4748,37.4117,37.4196,34300.0
2010-07-09 15:10:00,47.45,47.48,47.44,47.44,60800.0,37.4117,37.4354,37.4038,37.4038,60800.0
2010-07-09 15:20:00,47.44,47.47,47.4,47.42,73900.0,37.4038,37.4275,37.3723,37.388,73900.0
2010-07-09 15:30:00,47.42,47.48,47.4,47.46,57600.0,37.388,37.4354,37.3723,37.4196,57600.0
2010-07-09 15:40:00,47.46,47.51,47.43,47.45,140300.0,37.4196,37.459,37.3959,37.4117,140300.0
2010-07-09 15:50:00,47.46,47.51,47.44,47.47,178500.0,37.4196,37.459,37.4038,37.4275,178500.0
2010-07-12 09:30:00,47.38,47.65,47.33,47.53,192900.0,37.3565,37.5694,37.3171,37.4748,192900.0
2010-07-12 09:40:00,47.53,47.67,47.53,47.63,179800.0,37.4748,37.5852,37.4748,37.5536,179800.0
2010-07-12 09:50:00,47.64,47.67,47.58,47.65,70000.0,37.5615,37.5852,37.5142,37.5694,70000.0
2010-07-12 10:00:00,47.65,47.67,47.55,47.55,92500.0,37.5694,37.5852,37.4905,37.4905,92500.0
2010-07-12 10:10:00,47.54,47.58,47.51,47.58,46100.0,37.4827,37.5142,37.459,37.5142,46100.0
2010-07-12 10:20:00,47.58,47.58,47.42,47.43,49500.0,37.5142,37.5142,37.388,37.3959,49500.0
2010-07-12 10:30:00,47.43,47.49,47.41,47.48,51900.0,37.3959,37.4432,37.3802,37.4354,51900.0
2010-07-12 10:40:00,47.47,47.5,47.39,47.42,43900.0,37.4275,37.4511,37.3644,37.388,43900.0
2010-07-12 10:50:00,47.4,47.41,47.32,47.39,49800.0,37.3723,37.3802,37.3092,37.3644,49800.0
2010-07-12 11:00:00,47.39,47.39,47.18,47.19,96300.0,37.3644,37.3644,37.1988,37.2067,96300.0
2010-07-12 11:10:00,47.18,47.32,47.17,47.3,120500.0,37.1988,37.3092,37.1909,37.2934,120500.0
2010-07-12 11:20:00,47.3,47.31,47.21,47.26,100500.0,37.2934,37.3013,37.2225,37.2619,100500.0
2010-07-12 11:30:00,47.26,47.29,47.24,47.26,89800.0,37.2619,37.2855,37.2461,37.2619,89800.0
2010-07-12 11:40:00,47.27,47.32,47.25,47.29,48000.0,37.2698,37.3092,37.254,37.2855,48000.0
2010-07-12 11:50:00,47.29,47.35,47.27,47.33,24200.0,37.2855,37.3329,37.2698,37.3171,24200.0
2010-07-12 12:00:00,47.33,47.46,47.33,47.46,40100.0,37.3171,37.4196,37.3171,37.4196,40100.0
2010-07-12 12:10:00,47.46,47.53,47.46,47.47,41700.0,37.4196,37.4748,37.4196,37.4275,41700.0
2010-07-12 12:20:00,47.49,47.49,47.45,47.46,26500.0,37.4432,37.4432,37.4117,37.4196,26500.0
2010-07-12 12:30:00,47.45,47.55,47.42,47.55,26600.0,37.4117,37.4905,37.388,37.4905,26600.0
2010-07-12 12:40:00,47.55,47.56,47.46,47.46,53100.0,37.4905,37.4984,37.4196,37.4196,53100.0
2010-07-12 12:50:00,47.46,47.52,47.43,47.44,31000.0,37.4196,37.4669,37.3959,37.4038,31000.0
2010-07-12 13:00:00,47.43,47.5,47.4,47.49,23000.0,37.3959,37.4511,37.3723,37.4432,23000.0
2010-07-12 13:10:00,47.49,47.56,47.48,47.56,33900.0,37.4432,37.4984,37.4354,37.4984,33900.0
2010-07-12 13:20:00,47.55,47.58,47.51,47.58,21200.0,37.4905,37.5142,37.459,37.5142,21200.0
2010-07-12 13:30:00,47.58,47.6,47.52,47.54,38000.0,37.5142,37.53,37.4669,37.4827,38000.0
2010-07-12 13:40:00,47.55,47.56,47.48,47.51,20900.0,37.4905,37.4984,37.4354,37.459,20900.0
2010-07-12 13:50:00,47.51,47.58,47.51,47.58,15400.0,37.459,37.5142,37.459,37.5142,15400.0
2010-07-12 14:00:00,47.58,47.58,47.5,47.52,26100.0,37.5142,37.5142,37.4511,37.4669,26100.0
2010-07-12 14:10:00,47.52,47.55,47.46,47.46,18600.0,37.4669,37.4905,37.4196,37.4196,18600.0
2010-07-12 14:20:00,47.46,47.48,47.42,47.42,33100.0,37.4196,37.4354,37.388,37.388,33100.0
2010-07-12 14:30:00,47.42,47.47,47.4,47.47,45900.0,37.388,37.4275,37.3723,37.4275,45900.0
2010-07-12 14:40:00,47.47,47.55,47.45,47.53,36700.0,37.4275,37.4905,37.4117,37.4748,36700.0
2010-07-12 14:50:00,47.54,47.57,47.49,47.53,50300.0,37.4827,37.5063,37.4432,37.4748,50300.0
2010-07-12 15:00:00,47.54,47.56,47.43,47.46,52300.0,37.4827,37.4984,37.3959,37.4196,52300.0
2010-07-12 15:10:00,47.46,47.55,47.43,47.52,37500.0,37.4196,37.4905,37.3959,37.4669,37500.0
2010-07-12 15:20:00,47.51,47.54,47.49,47.51,29100.0,37.459,37.4827,37.4432,37.459,29100.0
2010-07-12 15:30:00,47.51,47.54,47.46,47.53,52100.0,37.459,37.4827,37.4196,37.4748,52100.0
2010-07-12 15:40:00,47.53,47.56,47.46,47.46,88800.0,37.4748,37.4984,37.4196,37.4196,88800.0
2010-07-12 15:50:00,47.46,47.54,47.44,47.51,242800.0,37.4196,37.4827,37.4038,37.459,242800.0
2010-07-13 09:30:00,47.6,47.79,47.6,47.65,312300.0,37.53,37.6798,37.53,37.5694,312300.0
2010-07-13 09:40:00,47.66,47.7,47.55,47.57,96400.0,37.5773,37.6088,37.4905,37.5063,96400.0
2010-07-13 09:50:00,47.56,47.65,47.55,47.64,55200.0,37.4984,37.5694,37.4905,37.5615,55200.0
2010-07-13 10:00:00,47.65,47.79,47.65,47.75,61000.0,37.5694,37.6798,37.5694,37.6482,61000.0
2010-07-13 10:10:00,47.75,47.79,47.73,47.78,78600.0,37.6482,37.6798,37.6325,37.6719,78600.0
2010-07-13 10:20:00,47.77,47.8,47.73,47.77,86100.0,37.664,37.6877,37.6325,37.664,86100.0
2010-07-13 10:30:00,47.77,47.77,47.68,47.7,58100.0,37.664,37.664,37.593,37.6088,58100.0
2010-07-13 10:40:00,47.69,47.75,47.69,47.73,109800.0,37.6009,37.6482,37.6009,37.6325,109800.0
2010-07-13 10:50:00,47.73,47.77,47.72,47.75,36500.0,37.6325,37.664,37.6246,37.6482,36500.0
2010-07-13 11:00:00,47.75,47.79,47.74,47.78,186700.0,37.6482,37.6798,37.6403,37.6719,186700.0
2010-07-13 11:10:00,47.78,47.79,47.76,47.76,67400.0,37.6719,37.6798,37.6561,37.6561,67400.0
2010-07-13 11:20:00,47.76,47.78,47.73,47.77,41900.0,37.6561,37.6719,37.6325,37.664,41900.0
2010-07-13 11:30:00,47.77,47.89,47.77,47.85,174000.0,37.664,37.7586,37.664,37.7271,174000.0
2010-07-13 11:40:00,47.85,47.86,47.75,47.76,44300.0,37.7271,37.735,37.6482,37.6561,44300.0
2010-07-13 11:50:00,47.77,47.82,47.74,47.76,24400.0,37.664,37.7034,37.6403,37.6561,24400.0
2010-07-13 12:00:00,47.75,47.78,47.69,47.72,56800.0,37.6482,37.6719,37.6009,37.6246,56800.0
2010-07-13 12:10:00,47.72,47.77,47.72,47.75,18500.0,37.6246,37.664,37.6246,37.6482,18500.0
2010-07-13 12:20:00,47.75,47.81,47.69,47.81,30100.0,37.6482,37.6955,37.6009,37.6955,30100.0
2010-07-13 12:30:00,47.8,47.82,47.78,47.79,17200.0,37.6877,37.7034,37.6719,37.6798,17200.0
2010-07-13 12:40:00,47.78,47.78,47.71,47.72,36800.0,37.6719,37.6719,37.6167,37.6246,36800.0
2010-07-13 12:50:00,47.72,47.75,47.7,47.7,35700.0,37.6246,37.6482,37.6088,37.6088,35700.0
2010-07-13 13:00:00,47.71,47.78,47.7,47.76,18900.0,37.6167,37.6719,37.6088,37.6561,18900.0
2010-07-13 13:10:00,47.76,47.77,47.63,47.66,59800.0,37.6561,37.664,37.5536,37.5773,59800.0
2010-07-13 13:20:00,47.65,47.68,47.62,47.66,17700.0,37.5694,37.593,37.5457,37.5773,17700.0
2010-07-13 13:30:00,47.66,47.72,47.64,47.71,19100.0,37.5773,37.6246,37.5615,37.6167,19100.0
2010-07-13 13:40:00,47.71,47.73,47.67,47.68,70800.0,37.6167,37.6325,37.5852,37.593,70800.0
2010-07-13 13:50:00,47.68,47.69,47.62,47.65,30800.0,37.593,37.6009,37.5457,37.5694,30800.0
2010-07-13 14:00:00,47.65,47.75,47.65,47.72,15700.0,37.5694,37.6482,37.5694,37.6246,15700.0
2010-07-13 14:10:00,47.71,47.77,47.69,47.76,34800.0,37.6167,37.664,37.6009,37.6561,34800.0
2010-07-13 14:20:00,47.76,47.76,47.68,47.68,28200.0,37.6561,37.6561,37.593,37.593,28200.0
2010-07-13 14:30:00,47.69,47.76,47.69,47.76,33100.0,37.6009,37.6561,37.6009,37.6561,33100.0
2010-07-13 14:40:00,47.76,47.79,47.75,47.77,23400.0,37.6561,37.6798,37.6482,37.664,23400.0
2010-07-13 14:50:00,47.79,47.81,47.75,47.8,32400.0,37.6798,37.6955,37.6482,37.6877,32400.0
2010-07-13 15:00:00,47.81,47.87,47.81,47.83,40400.0,37.6955,37.7428,37.6955,37.7113,40400.0
2010-07-13 15:10:00,47.83,47.9,47.83,47.89,77200.0,37.7113,37.7665,37.7113,37.7586,77200.0
2010-07-13 15:20:00,47.89,47.89,47.82,47.87,22600.0,37.7586,37.7586,37.7034,37.7428,22600.0
2010-07-13 15:30:00,47.87,47.9,47.86,47.89,54400.0,37.7428,37.7665,37.735,37.7586,54400.0
2010-07-13 15:40:00,47.9,47.95,47.88,47.92,78700.0,37.7665,37.8059,37.7507,37.7823,78700.0
2010-07-13 15:50:00,47.92,47.94,47.82,47.87,336700.0,37.7823,37.798,37.7034,37.7428,336700.0
2010-07-14 09:30:00,47.99,48.13,47.93,47.95,191900.0,37.8375,37.9478,37.7902,37.8059,191900.0
2010-07-14 09:40:00,47.95,47.98,47.92,47.96,142900.0,37.8059,37.8296,37.7823,37.8138,142900.0
2010-07-14 09:50:00,47.96,47.96,47.88,47.91,109600.0,37.8138,37.8138,37.7507,37.7744,109600.0
2010-07-14 10:00:00,47.9,47.92,47.85,47.89,72300.0,37.7665,37.7823,37.7271,37.7586,72300.0
2010-07-14 10:10:00,47.9,47.98,47.89,47.95,165100.0,37.7665,37.8296,37.7586,37.8059,165100.0
2010-07-14 10:20:00,47.94,48.05,47.94,48.0,72600.0,37.798,37.8848,37.798,37.8453,72600.0
2010-07-14 10:30:00,48.0,48.05,47.97,47.99,71200.0,37.8453,37.8848,37.8217,37.8375,71200.0
2010-07-14 10:40:00,47.99,48.09,47.98,48.06,94700.0,37.8375,37.9163,37.8296,37.8927,94700.0
2010-07-14 10:50:00,48.05,48.11,48.02,48.11,52600.0,37.8848,37.9321,37.8611,37.9321,52600.0
2010-07-14 11:00:00,48.11,48.22,48.1,48.18,145300.0,37.9321,38.0188,37.9242,37.9873,145300.0
2010-07-14 11:10:00,48.18,48.21,48.15,48.2,116900.0,37.9873,38.0109,37.9636,38.003,116900.0
2010-07-14 11:20:00,48.2,48.24,48.18,48.21,50300.0,38.003,38.0346,37.9873,38.0109,50300.0
2010-07-14 11:30:00,48.21,48.28,48.21,48.26,58800.0,38.0109,38.0661,38.0109,38.0503,58800.0
2010-07-14 11:40:00,48.25,48.35,48.23,48.32,66800.0,38.0425,38.1213,38.0267,38.0976,66800.0
2010-07-14 11:50:00,48.33,48.35,48.26,48.26,41300.0,38.1055,38.1213,38.0503,38.0503,41300.0
2010-07-14 12:00:00,48.26,48.27,48.22,48.25,27200.0,38.0503,38.0582,38.0188,38.0425,27200.0
2010-07-14 12:10:00,48.26,48.27,48.22,48.24,16500.0,38.0503,38.0582,38.0188,38.0346,16500.0
2010-07-14 12:20:00,48.24,48.28,48.23,48.26,16700.0,38.0346,38.0661,38.0267,38.0503,16700.0
2010-07-14 12:30:00,48.27,48.3,48.25,48.29,12100.0,38.0582,38.0819,38.0425,38.074,12100.0
2010-07-14 12:40:00,48.29,48.31,48.28,48.29,20700.0,38.074,38.0898,38.0661,38.074,20700.0
2010-07-14 12:50:00,48.28,48.28,48.22,48.23,28100.0,38.0661,38.0661,38.0188,38.0267,28100.0
2010-07-14 13:00:00,48.24,48.25,48.18,48.2,41900.0,38.0346,38.0425,37.9873,38.003,41900.0
2010-07-14 13:10:00,48.2,48.26,48.18,48.26,13100.0,38.003,38.0503,37.9873,38.0503,13100.0
2010-07-14 13:20:00,48.26,48.28,48.22,48.24,30200.0,38.0503,38.0661,38.0188,38.0346,30200.0
2010-07-14 13:30:00,48.24,48.28,48.24,48.25,23700.0,38.0346,38.0661,38.0346,38.0425,23700.0
2010-07-14 13:40:00,48.24,48.25,48.17,48.17,40500.0,38.0346,38.0425,37.9794,37.9794,40500.0
2010-07-14 13:50:00,48.16,48.16,48.09,48.13,82300.0,37.9715,37.9715,37.9163,37.9478,82300.0
2010-07-14 14:00:00,48.12,48.14,48.02,48.07,68200.0,37.94,37.9557,37.8611,37.9005,68200.0
2010-07-14 14:10:00,48.05,48.12,47.99,48.06,95500.0,37.8848,37.94,37.8375,37.8927,95500.0
2010-07-14 14:20:00,48.06,48.1,47.97,48.04,63700.0,37.8927,37.9242,37.8217,37.8769,63700.0
2010-07-14 14:30:00,48.04,48.08,47.99,48.05,88500.0,37.8769,37.9084,37.8375,37.8848,88500.0
2010-07-14 14:40:00,48.04,48.11,48.02,48.1,24700.0,37.8769,37.9321,37.8611,37.9242,24700.0
2010-07-14 14:50:00,48.1,48.15,48.08,48.14,68300.0,37.9242,37.9636,37.9084,37.9557,68300.0
2010-07-14 15:00:00,48.15,48.23,48.13,48.15,31800.0,37.9636,38.0267,37.9478,37.9636,31800.0
2010-07-14 15:10:00,48.16,48.24,48.13,48.24,70500.0,37.9715,38.0346,37.9478,38.0346,70500.0
2010-07-14 15:20:00,48.24,48.31,48.22,48.26,31200.0,38.0346,38.0898,38.0188,38.0503,31200.0
2010-07-14 15:30:00,48.26,48.28,48.22,48.25,82000.0,38.0503,38.0661,38.0188,38.0425,82000.0
2010-07-14 15:40:00,48.25,48.26,48.17,48.25,201000.0,38.0425,38.0503,37.9794,38.0425,201000.0
2010-07-14 15:50:00,48.25,48.4,48.21,48.39,296000.0,38.0425,38.1607,38.0109,38.1528,296000.0
2010-07-15 09:30:00,48.25,48.3,48.07,48.1,102100.0,38.0425,38.0819,37.9005,37.9242,102100.0
2010-07-15 09:40:00,48.09,48.1,48.0,48.05,122300.0,37.9163,37.9242,37.8453,37.8848,122300.0
2010-07-15 09:50:00,48.05,48.09,48.0,48.08,78800.0,37.8848,37.9163,37.8453,37.9084,78800.0
2010-07-15 10:00:00,48.05,48.06,47.77,47.8,193300.0,37.8848,37.8927,37.664,37.6877,193300.0
2010-07-15 10:10:00,47.79,47.79,47.58,47.59,115900.0,37.6798,37.6798,37.5142,37.5221,115900.0
2010-07-15 10:20:00,47.59,47.71,47.56,47.71,127900.0,37.5221,37.6167,37.4984,37.6167,127900.0
2010-07-15 10:30:00,47.7,47.71,47.59,47.66,74400.0,37.6088,37.6167,37.5221,37.5773,74400.0
2010-07-15 10:40:00,47.66,47.69,47.6,47.69,72400.0,37.5773,37.6009,37.53,37.6009,72400.0
2010-07-15 10:50:00,47.67,47.7,47.61,47.64,57400.0,37.5852,37.6088,37.5379,37.5615,57400.0
2010-07-15 11:00:00,47.64,47.66,47.56,47.6,60900.0,37.5615,37.5773,37.4984,37.53,60900.0
2010-07-15 11:10:00,47.6,47.72,47.59,47.69,80700.0,37.53,37.6246,37.5221,37.6009,80700.0
2010-07-15 11:20:00,47.69,47.75,47.69,47.72,54800.0,37.6009,37.6482,37.6009,37.6246,54800.0
2010-07-15 11:30:00,47.73,47.81,47.7,47.8,25200.0,37.6325,37.6955,37.6088,37.6877,25200.0
2010-07-15 11:40:00,47.8,47.81,47.73,47.73,20900.0,37.6877,37.6955,37.6325,37.6325,20900.0
2010-07-15 11:50:00,47.73,47.77,47.69,47.7,22500.0,37.6325,37.664,37.6009,37.6088,22500.0
2010-07-15 12:00:00,47.69,47.7,47.65,47.66,23400.0,37.6009,37.6088,37.5694,37.5773,23400.0
2010-07-15 12:10:00,47.65,47.72,47.64,47.69,13400.0,37.5694,37.6246,37.5615,37.6009,13400.0
2010-07-15 12:20:00,47.67,47.67,47.6,47.6,6600.0,37.5852,37.5852,37.53,37.53,6600.0
2010-07-15 12:30:00,47.6,47.65,47.59,47.62,22700.0,37.53,37.5694,37.5221,37.5457,22700.0
2010-07-15 12:40:00,47.63,47.65,47.59,47.65,27300.0,37.5536,37.5694,37.5221,37.5694,27300.0
2010-07-15 12:50:00,47.64,47.7,47.64,47.65,24100.0,37.5615,37.6088,37.5615,37.5694,24100.0
2010-07-15 13:00:00,47.66,47.78,47.66,47.77,15600.0,37.5773,37.6719,37.5773,37.664,15600.0
2010-07-15 13:10:00,47.77,47.85,47.77,47.85,37900.0,37.664,37.7271,37.664,37.7271,37900.0
2010-07-15 13:20:00,47.85,47.92,47.85,47.88,41200.0,37.7271,37.7823,37.7271,37.7507,41200.0
2010-07-15 13:30:00,47.88,47.91,47.81,47.82,23700.0,37.7507,37.7744,37.6955,37.7034,23700.0
2010-07-15 13:40:00,47.82,47.87,47.8,47.85,18900.0,37.7034,37.7428,37.6877,37.7271,18900.0
2010-07-15 13:50:00,47.86,47.86,47.8,47.86,10200.0,37.735,37.735,37.6877,37.735,10200.0
2010-07-15 14:00:00,47.85,47.91,47.81,47.84,59500.0,37.7271,37.7744,37.6955,37.7192,59500.0
2010-07-15 14:10:00,47.85,47.9,47.81,47.9,19400.0,37.7271,37.7665,37.6955,37.7665,19400.0
2010-07-15 14:20:00,47.91,47.92,47.85,47.91,26500.0,37.7744,37.7823,37.7271,37.7744,26500.0
2010-07-15 14:30:00,47.92,47.94,47.87,47.9,47000.0,37.7823,37.798,37.7428,37.7665,47000.0
2010-07-15 14:40:00,47.91,47.96,47.89,47.95,41600.0,37.7744,37.8138,37.7586,37.8059,41600.0
2010-07-15 14:50:00,47.94,47.96,47.86,47.86,54900.0,37.798,37.8138,37.735,37.735,54900.0
2010-07-15 15:00:00,47.86,47.88,47.75,47.75,90800.0,37.735,37.7507,37.6482,37.6482,90800.0
2010-07-15 15:10:00,47.75,47.78,47.71,47.73,80400.0,37.6482,37.6719,37.6167,37.6325,80400.0
2010-07-15 15:20:00,47.72,47.78,47.67,47.78,82900.0,37.6246,37.6719,37.5852,37.6719,82900.0
2010-07-15 15:30:00,47.78,47.91,47.76,47.89,289800.0,37.6719,37.7744,37.6561,37.7586,289800.0
2010-07-15 15:40:00,47.9,48.06,47.89,48.05,153000.0,37.7665,37.8927,37.7586,37.8848,153000.0
2010-07-15 15:50:00,48.05,48.19,48.02,48.19,400700.0,37.8848,37.9951,37.8611,37.9951,400700.0
2010-07-16 09:30:00,47.34,47.45,47.1,47.19,168100.0,37.325,37.4117,37.1357,37.2067,168100.0
2010-07-16 09:40:00,47.19,47.22,46.99,46.99,118400.0,37.2067,37.2304,37.049,37.049,118400.0
2010-07-16 09:50:00,46.99,47.01,46.75,46.83,236300.0,37.049,37.0648,36.8598,36.9229,236300.0
2010-07-16 10:00:00,46.82,46.87,46.64,46.64,124000.0,36.915,36.9544,36.7731,36.7731,124000.0
2010-07-16 10:10:00,46.65,46.77,46.61,46.75,228000.0,36.7809,36.8756,36.7494,36.8598,228000.0
2010-07-16 10:20:00,46.76,46.77,46.64,46.7,71900.0,36.8677,36.8756,36.7731,36.8204,71900.0
2010-07-16 10:30:00,46.7,46.71,46.62,46.68,47100.0,36.8204,36.8283,36.7573,36.8046,47100.0
2010-07-16 10:40:00,46.68,46.77,46.64,46.71,24000.0,36.8046,36.8756,36.7731,36.8283,24000.0
2010-07-16 10:50:00,46.71,46.79,46.7,46.78,38100.0,36.8283,36.8913,36.8204,36.8834,38100.0
2010-07-16 11:00:00,46.79,46.79,46.63,46.63,53500.0,36.8913,36.8913,36.7652,36.7652,53500.0
2010-07-16 11:10:00,46.63,46.65,46.58,46.59,40800.0,36.7652,36.7809,36.7258,36.7336,40800.0
2010-07-16 11:20:00,46.58,46.59,46.44,46.59,59200.0,36.7258,36.7336,36.6154,36.7336,59200.0
2010-07-16 11:30:00,46.58,46.59,46.47,46.5,46300.0,36.7258,36.7336,36.639,36.6627,46300.0
2010-07-16 11:40:00,46.49,46.54,46.46,46.5,58300.0,36.6548,36.6942,36.6311,36.6627,58300.0
2010-07-16 11:50:00,46.5,46.53,46.42,46.44,89900.0,36.6627,36.6863,36.5996,36.6154,89900.0
2010-07-16 12:00:00,46.44,46.48,46.41,46.47,95800.0,36.6154,36.6469,36.5917,36.639,95800.0
2010-07-16 12:10:00,46.47,46.53,46.41,46.45,75200.0,36.639,36.6863,36.5917,36.6233,75200.0
2010-07-16 12:20:00,46.44,46.5,46.43,46.49,19500.0,36.6154,36.6627,36.6075,36.6548,19500.0
2010-07-16 12:30:00,46.48,46.5,46.45,46.48,29800.0,36.6469,36.6627,36.6233,36.6469,29800.0
2010-07-16 12:40:00,46.5,46.55,46.49,46.53,16800.0,36.6627,36.7021,36.6548,36.6863,16800.0
2010-07-16 12:50:00,46.52,46.54,46.45,46.47,13800.0,36.6784,36.6942,36.6233,36.639,13800.0
2010-07-16 13:00:00,46.47,46.52,46.44,46.49,19400.0,36.639,36.6784,36.6154,36.6548,19400.0
2010-07-16 13:10:00,46.48,46.53,46.46,46.5,15000.0,36.6469,36.6863,36.6311,36.6627,15000.0
2010-07-16 13:20:00,46.5,46.52,46.44,46.44,18900.0,36.6627,36.6784,36.6154,36.6154,18900.0
2010-07-16 13:30:00,46.44,46.58,46.44,46.53,16100.0,36.6154,36.7258,36.6154,36.6863,16100.0
2010-07-16 13:40:00,46.52,46.52,46.4,46.44,48000.0,36.6784,36.6784,36.5838,36.6154,48000.0
2010-07-16 13:50:00,46.43,46.44,46.37,46.42,36200.0,36.6075,36.6154,36.5602,36.5996,36200.0
2010-07-16 14:00:00,46.42,46.49,46.4,46.49,31400.0,36.5996,36.6548,36.5838,36.6548,31400.0
2010-07-16 14:10:00,46.49,46.52,46.42,46.43,54200.0,36.6548,36.6784,36.5996,36.6075,54200.0
2010-07-16 14:20:00,46.43,46.51,46.41,46.47,22700.0,36.6075,36.6706,36.5917,36.639,22700.0
2010-07-16 14:30:00,46.47,46.52,46.44,46.45,63700.0,36.639,36.6784,36.6154,36.6233,63700.0
2010-07-16 14:40:00,46.45,46.48,46.41,46.45,69400.0,36.6233,36.6469,36.5917,36.6233,69400.0
2010-07-16 14:50:00,46.45,46.48,46.42,46.42,25600.0,36.6233,36.6469,36.5996,36.5996,25600.0
2010-07-16 15:00:00,46.44,46.49,46.43,46.44,34800.0,36.6154,36.6548,36.6075,36.6154,34800.0
2010-07-16 15:10:00,46.43,46.43,46.36,46.38,50800.0,36.6075,36.6075,36.5523,36.5681,50800.0
2010-07-16 15:20:00,46.37,46.39,46.21,46.25,137400.0,36.5602,36.5759,36.434,36.4656,137400.0
2010-07-16 15:30:00,46.25,46.4,46.24,46.31,72100.0,36.4656,36.5838,36.4577,36.5129,72100.0
2010-07-16 15:40:00,46.31,46.35,46.17,46.18,108100.0,36.5129,36.5444,36.4025,36.4104,108100.0
2010-07-16 15:50:00,46.18,46.4,46.17,46.28,222500.0,36.4104,36.5838,36.4025,36.4892,222500.0
2010-07-19 09:30:00,46.85,46.85,46.62,46.71,156300.0,36.9386,36.9386,36.7573,36.8283,156300.0
2010-07-19 09:40:00,46.71,46.83,46.67,46.79,68700.0,36.8283,36.9229,36.7967,36.8913,68700.0
2010-07-19 09:50:00,46.79,46.82,46.72,46.74,64700.0,36.8913,36.915,36.8361,36.8519,64700.0
2010-07-19 10:00:00,46.73,46.75,46.61,46.62,42200.0,36.844,36.8598,36.7494,36.7573,42200.0
2010-07-19 10:10:00,46.6,46.64,46.58,46.59,51000.0,36.7415,36.7731,36.7258,36.7336,51000.0
2010-07-19 10:20:00,46.6,46.61,46.46,46.46,145400.0,36.7415,36.7494,36.6311,36.6311,145400.0
2010-07-19 10:30:00,46.45,46.54,46.45,46.47,62500.0,36.6233,36.6942,36.6233,36.639,62500.0
2010-07-19 10:40:00,46.47,46.54,46.43,46.48,43900.0,36.639,36.6942,36.6075,36.6469,43900.0
2010-07-19 10:50:00,46.47,46.5,46.41,46.5,23500.0,36.639,36.6627,36.5917,36.6627,23500.0
2010-07-19 11:00:00,46.51,46.65,46.48,46.62,25100.0,36.6706,36.7809,36.6469,36.7573,25100.0
2010-07-19 11:10:00,46.61,46.67,46.58,46.67,49600.0,36.7494,36.7967,36.7258,36.7967,49600.0
2010-07-19 11:20:00,46.67,46.74,46.67,46.69,33500.0,36.7967,36.8519,36.7967,36.8125,33500.0
2010-07-19 11:30:00,46.69,46.7,46.64,46.66,41300.0,36.8125,36.8204,36.7731,36.7888,41300.0
2010-07-19 11:40:00,46.65,46.69,46.65,46.69,13800.0,36.7809,36.8125,36.7809,36.8125,13800.0
2010-07-19 11:50:00,46.7,46.74,46.69,46.73,21200.0,36.8204,36.8519,36.8125,36.844,21200.0
2010-07-19 12:00:00,46.73,46.75,46.63,46.66,11000.0,36.844,36.8598,36.7652,36.7888,11000.0
2010-07-19 12:10:00,46.66,46.67,46.62,46.67,7800.0,36.7888,36.7967,36.7573,36.7967,7800.0
2010-07-19 12:20:00,46.69,46.74,46.67,46.74,13700.0,36.8125,36.8519,36.7967,36.8519,13700.0
2010-07-19 12:30:00,46.74,46.78,46.7,46.77,9500.0,36.8519,36.8834,36.8204,36.8756,9500.0
2010-07-19 12:40:00,46.78,46.86,46.78,46.86,19900.0,36.8834,36.9465,36.8834,36.9465,19900.0
2010-07-19 12:50:00,46.85,46.87,46.78,46.8,15600.0,36.9386,36.9544,36.8834,36.8992,15600.0
2010-07-19 13:00:00,46.8,46.81,46.77,46.8,42000.0,36.8992,36.9071,36.8756,36.8992,42000.0
2010-07-19 13:10:00,46.79,46.8,46.7,46.7,9300.0,36.8913,36.8992,36.8204,36.8204,9300.0
2010-07-19 13:20:00,46.7,46.74,46.69,46.7,8500.0,36.8204,36.8519,36.8125,36.8204,8500.0
2010-07-19 13:30:00,46.72,46.76,46.7,46.7,8500.0,36.8361,36.8677,36.8204,36.8204,8500.0
2010-07-19 13:40:00,46.71,46.71,46.67,46.7,12000.0,36.8283,36.8283,36.7967,36.8204,12000.0
2010-07-19 13:50:00,46.7,46.7,46.67,46.67,7700.0,36.8204,36.8204,36.7967,36.7967,7700.0
2010-07-19 14:00:00,46.66,46.7,46.66,46.69,8400.0,36.7888,36.8204,36.7888,36.8125,8400.0
2010-07-19 14:10:00,46.7,46.8,46.69,46.8,31400.0,36.8204,36.8992,36.8125,36.8992,31400.0
2010-07-19 14:20:00,46.8,46.81,46.75,46.79,13300.0,36.8992,36.9071,36.8598,36.8913,13300.0
2010-07-19 14:30:00,46.78,46.83,46.78,46.82,5100.0,36.8834,36.9229,36.8834,36.915,5100.0
2010-07-19 14:40:00,46.83,46.94,46.82,46.94,20500.0,36.9229,37.0096,36.915,37.0096,20500.0
2010-07-19 14:50:00,46.95,47.02,46.94,46.95,88000.0,37.0175,37.0727,37.0096,37.0175,88000.0
2010-07-19 15:00:00,46.94,47.03,46.94,47.0,74000.0,37.0096,37.0806,37.0096,37.0569,74000.0
2010-07-19 15:10:00,47.0,47.01,46.97,46.99,76600.0,37.0569,37.0648,37.0332,37.049,76600.0
2010-07-19 15:20:00,46.98,47.0,46.89,46.91,59900.0,37.0411,37.0569,36.9702,36.9859,59900.0
2010-07-19 15:30:00,46.91,46.99,46.81,46.82,102800.0,36.9859,37.049,36.9071,36.915,102800.0
2010-07-19 15:40:00,46.82,46.9,46.82,46.9,119000.0,36.915,36.9781,36.915,36.9781,119000.0
2010-07-19 15:50:00,46.9,46.98,46.89,46.97,182000.0,36.9781,37.0411,36.9702,37.0332,182000.0
2010-07-20 09:30:00,46.75,46.9,46.73,46.73,149500.0,36.8598,36.9781,36.844,36.844,149500.0
2010-07-20 09:40:00,46.73,46.88,46.71,46.87,98600.0,36.844,36.9623,36.8283,36.9544,98600.0
2010-07-20 09:50:00,46.88,46.99,46.87,46.96,81800.0,36.9623,37.049,36.9544,37.0254,81800.0
2010-07-20 10:00:00,46.96,46.98,46.85,46.92,90700.0,37.0254,37.0411,36.9386,36.9938,90700.0
2010-07-20 10:10:00,46.92,46.97,46.83,46.94,136300.0,36.9938,37.0332,36.9229,37.0096,136300.0
2010-07-20 10:20:00,46.95,47.02,46.93,46.98,207900.0,37.0175,37.0727,37.0017,37.0411,207900.0
2010-07-20 10:30:00,46.98,47.09,46.92,47.03,28900.0,37.0411,37.1279,36.9938,37.0806,28900.0
2010-07-20 10:40:00,47.01,47.1,47.01,47.06,43900.0,37.0648,37.1357,37.0648,37.1042,43900.0
2010-07-20 10:50:00,47.05,47.07,47.0,47.02,29100.0,37.0963,37.1121,37.0569,37.0727,29100.0
2010-07-20 11:00:00,47.03,47.18,47.03,47.18,51000.0,37.0806,37.1988,37.0806,37.1988,51000.0
2010-07-20 11:10:00,47.18,47.29,47.17,47.28,36300.0,37.1988,37.2855,37.1909,37.2777,36300.0
2010-07-20 11:20:00,47.29,47.3,47.25,47.28,30500.0,37.2855,37.2934,37.254,37.2777,30500.0
2010-07-20 11:30:00,47.28,47.3,47.18,47.18,48200.0,37.2777,37.2934,37.1988,37.1988,48200.0
2010-07-20 11:40:00,47.18,47.25,47.17,47.24,50800.0,37.1988,37.254,37.1909,37.2461,50800.0
2010-07-20 11:50:00,47.25,47.25,47.18,47.18,55700.0,37.254,37.254,37.1988,37.1988,55700.0
2010-07-20 12:00:00,47.18,47.22,47.16,47.21,65800.0,37.1988,37.2304,37.1831,37.2225,65800.0
2010-07-20 12:10:00,47.21,47.21,47.13,47.13,19900.0,37.2225,37.2225,37.1594,37.1594,19900.0
2010-07-20 12:20:00,47.13,47.2,47.12,47.2,25300.0,37.1594,37.2146,37.1515,37.2146,25300.0
2010-07-20 12:30:00,47.19,47.24,47.17,47.2,26900.0,37.2067,37.2461,37.1909,37.2146,26900.0
2010-07-20 12:40:00,47.19,47.27,47.16,47.27,30100.0,37.2067,37.2698,37.1831,37.2698,30100.0
2010-07-20 12:50:00,47.26,47.27,47.24,47.26,32200.0,37.2619,37.2698,37.2461,37.2619,32200.0
2010-07-20 13:00:00,47.26,47.26,47.24,47.24,48900.0,37.2619,37.2619,37.2461,37.2461,48900.0
2010-07-20 13:10:00,47.24,47.28,47.2,47.28,14800.0,37.2461,37.2777,37.2146,37.2777,14800.0
2010-07-20 13:20:00,47.29,47.33,47.29,47.31,11500.0,37.2855,37.3171,37.2855,37.3013,11500.0
2010-07-20 13:30:00,47.32,47.43,47.28,47.43,52800.0,37.3092,37.3959,37.2777,37.3959,52800.0
2010-07-20 13:40:00,47.42,47.46,47.41,47.43,47400.0,37.388,37.4196,37.3802,37.3959,47400.0
2010-07-20 13:50:00,47.42,47.61,47.42,47.6,186000.0,37.388,37.5379,37.388,37.53,186000.0
2010-07-20 14:00:00,47.6,47.61,47.52,47.58,222300.0,37.53,37.5379,37.4669,37.5142,222300.0
2010-07-20 14:10:00,47.58,47.59,47.53,47.55,37200.0,37.5142,37.5221,37.4748,37.4905,37200.0
2010-07-20 14:20:00,47.54,47.55,47.47,47.5,88400.0,37.4827,37.4905,37.4275,37.4511,88400.0
2010-07-20 14:30:00,47.5,47.54,47.49,47.51,57000.0,37.4511,37.4827,37.4432,37.459,57000.0
2010-07-20 14:40:00,47.5,47.58,47.47,47.58,25900.0,37.4511,37.5142,37.4275,37.5142,25900.0
2010-07-20 14:50:00,47.58,47.58,47.47,47.5,94600.0,37.5142,37.5142,37.4275,37.4511,94600.0
2010-07-20 15:00:00,47.5,47.61,47.48,47.61,65600.0,37.4511,37.5379,37.4354,37.5379,65600.0
2010-07-20 15:10:00,47.61,47.71,47.59,47.65,95200.0,37.5379,37.6167,37.5221,37.5694,95200.0
2010-07-20 15:20:00,47.64,47.72,47.64,47.69,175600.0,37.5615,37.6246,37.5615,37.6009,175600.0
2010-07-20 15:30:00,47.69,47.94,47.68,47.83,186200.0,37.6009,37.798,37.593,37.7113,186200.0
2010-07-20 15:40:00,47.84,47.93,47.81,47.92,194500.0,37.7192,37.7902,37.6955,37.7823,194500.0
2010-07-20 15:50:00,47.92,47.94,47.81,47.81,232100.0,37.7823,37.798,37.6955,37.6955,232100.0
2010-07-21 09:30:00,48.07,48.14,47.9,47.93,116600.0,37.9005,37.9557,37.7665,37.7902,116600.0
2010-07-21 09:40:00,47.94,47.95,47.81,47.85,104100.0,37.798,37.8059,37.6955,37.7271,104100.0
2010-07-21 09:50:00,47.85,47.9,47.78,47.86,57300.0,37.7271,37.7665,37.6719,37.735,57300.0
2010-07-21 10:00:00,47.85,47.88,47.78,47.86,25900.0,37.7271,37.7507,37.6719,37.735,25900.0
2010-07-21 10:10:00,47.86,48.01,47.86,47.97,57900.0,37.735,37.8532,37.735,37.8217,57900.0
2010-07-21 10:20:00,47.98,48.01,47.94,48.0,33000.0,37.8296,37.8532,37.798,37.8453,33000.0
2010-07-21 10:30:00,48.0,48.0,47.88,47.88,27100.0,37.8453,37.8453,37.7507,37.7507,27100.0
2010-07-21 10:40:00,47.87,47.9,47.82,47.9,21000.0,37.7428,37.7665,37.7034,37.7665,21000.0
2010-07-21 10:50:00,47.91,47.91,47.85,47.87,34200.0,37.7744,37.7744,37.7271,37.7428,34200.0
2010-07-21 11:00:00,47.88,47.9,47.77,47.77,37900.0,37.7507,37.7665,37.664,37.664,37900.0
2010-07-21 11:10:00,47.77,47.77,47.71,47.75,18500.0,37.664,37.664,37.6167,37.6482,18500.0
2010-07-21 11:20:00,47.75,47.81,47.73,47.75,36800.0,37.6482,37.6955,37.6325,37.6482,36800.0
2010-07-21 11:30:00,47.74,47.78,47.7,47.77,56700.0,37.6403,37.6719,37.6088,37.664,56700.0
2010-07-21 11:40:00,47.77,47.79,47.76,47.77,26900.0,37.664,37.6798,37.6561,37.664,26900.0
2010-07-21 11:50:00,47.77,47.86,47.74,47.86,27700.0,37.664,37.735,37.6403,37.735,27700.0
2010-07-21 12:00:00,47.85,47.92,47.83,47.83,18400.0,37.7271,37.7823,37.7113,37.7113,18400.0
2010-07-21 12:10:00,47.83,47.93,47.83,47.87,26600.0,37.7113,37.7902,37.7113,37.7428,26600.0
2010-07-21 12:20:00,47.87,47.89,47.83,47.88,13900.0,37.7428,37.7586,37.7113,37.7507,13900.0
2010-07-21 12:30:00,47.89,47.96,47.89,47.95,45400.0,37.7586,37.8138,37.7586,37.8059,45400.0
2010-07-21 12:40:00,47.96,47.98,47.89,47.93,24700.0,37.8138,37.8296,37.7586,37.7902,24700.0
2010-07-21 12:50:00,47.92,47.92,47.83,47.84,13800.0,37.7823,37.7823,37.7113,37.7192,13800.0
2010-07-21 13:00:00,47.85,47.9,47.84,47.9,16500.0,37.7271,37.7665,37.7192,37.7665,16500.0
2010-07-21 13:10:00,47.89,47.9,47.86,47.87,11500.0,37.7586,37.7665,37.735,37.7428,11500.0
2010-07-21 13:20:00,47.86,47.88,47.82,47.86,5400.0,37.735,37.7507,37.7034,37.735,5400.0
2010-07-21 13:30:00,47.86,47.92,47.86,47.89,5500.0,37.735,37.7823,37.735,37.7586,5500.0
2010-07-21 13:40:00,47.88,47.89,47.8,47.85,32900.0,37.7507,37.7586,37.6877,37.7271,32900.0
2010-07-21 13:50:00,47.85,47.94,47.85,47.86,16500.0,37.7271,37.798,37.7271,37.735,16500.0
2010-07-21 14:00:00,47.86,47.86,47.64,47.65,67700.0,37.735,37.735,37.5615,37.5694,67700.0
2010-07-21 14:10:00,47.62,47.62,47.38,47.49,95000.0,37.5457,37.5457,37.3565,37.4432,95000.0
2010-07-21 14:20:00,47.51,47.55,47.42,47.47,92500.0,37.459,37.4905,37.388,37.4275,92500.0
2010-07-21 14:30:00,47.47,47.48,47.32,47.36,100400.0,37.4275,37.4354,37.3092,37.3407,100400.0
2010-07-21 14:40:00,47.39,47.47,47.37,47.42,78700.0,37.3644,37.4275,37.3486,37.388,78700.0
2010-07-21 14:50:00,47.42,47.44,47.23,47.27,113200.0,37.388,37.4038,37.2382,37.2698,113200.0
2010-07-21 15:00:00,47.26,47.39,47.22,47.37,42800.0,37.2619,37.3644,37.2304,37.3486,42800.0
2010-07-21 15:10:00,47.37,47.45,47.23,47.23,143600.0,37.3486,37.4117,37.2382,37.2382,143600.0
2010-07-21 15:20:00,47.22,47.37,47.19,47.3,50600.0,37.2304,37.3486,37.2067,37.2934,50600.0
2010-07-21 15:30:00,47.29,47.38,47.27,47.3,31800.0,37.2855,37.3565,37.2698,37.2934,31800.0
2010-07-21 15:40:00,47.32,47.4,47.26,47.35,67100.0,37.3092,37.3723,37.2619,37.3329,67100.0
2010-07-21 15:50:00,47.36,47.5,47.32,47.43,229800.0,37.3407,37.4511,37.3092,37.3959,229800.0
2010-07-22 09:30:00,47.83,48.01,47.76,47.88,147200.0,37.7113,37.8532,37.6561,37.7507,147200.0
2010-07-22 09:40:00,47.88,47.96,47.88,47.95,73900.0,37.7507,37.8138,37.7507,37.8059,73900.0
2010-07-22 09:50:00,47.95,47.99,47.9,47.97,60700.0,37.8059,37.8375,37.7665,37.8217,60700.0
2010-07-22 10:00:00,47.98,48.12,47.98,48.0,168900.0,37.8296,37.94,37.8296,37.8453,168900.0
2010-07-22 10:10:00,48.01,48.12,48.01,48.1,72900.0,37.8532,37.94,37.8532,37.9242,72900.0
2010-07-22 10:20:00,48.11,48.12,48.05,48.08,61200.0,37.9321,37.94,37.8848,37.9084,61200.0
2010-07-22 10:30:00,48.09,48.14,48.01,48.12,140600.0,37.9163,37.9557,37.8532,37.94,140600.0
2010-07-22 10:40:00,48.12,48.14,48.08,48.11,74300.0,37.94,37.9557,37.9084,37.9321,74300.0
2010-07-22 10:50:00,48.12,48.21,48.1,48.17,83300.0,37.94,38.0109,37.9242,37.9794,83300.0
2010-07-22 11:00:00,48.17,48.27,48.16,48.22,307300.0,37.9794,38.0582,37.9715,38.0188,307300.0
2010-07-22 11:10:00,48.22,48.28,48.19,48.21,97100.0,38.0188,38.0661,37.9951,38.0109,97100.0
2010-07-22 11:20:00,48.21,48.28,48.19,48.27,40400.0,38.0109,38.0661,37.9951,38.0582,40400.0
2010-07-22 11:30:00,48.26,48.26,48.2,48.21,104200.0,38.0503,38.0503,38.003,38.0109,104200.0
2010-07-22 11:40:00,48.21,48.22,48.17,48.19,15300.0,38.0109,38.0188,37.9794,37.9951,15300.0
2010-07-22 11:50:00,48.19,48.25,48.19,48.24,44600.0,37.9951,38.0425,37.9951,38.0346,44600.0
2010-07-22 12:00:00,48.23,48.31,48.23,48.3,121800.0,38.0267,38.0898,38.0267,38.0819,121800.0
2010-07-22 12:10:00,48.31,48.31,48.24,48.28,73100.0,38.0898,38.0898,38.0346,38.0661,73100.0
2010-07-22 12:20:00,48.28,48.34,48.23,48.33,163700.0,38.0661,38.1134,38.0267,38.1055,163700.0
2010-07-22 12:30:00,48.33,48.37,48.31,48.36,65200.0,38.1055,38.1371,38.0898,38.1292,65200.0
2010-07-22 12:40:00,48.35,48.36,48.34,48.35,40900.0,38.1213,38.1292,38.1134,38.1213,40900.0
2010-07-22 12:50:00,48.36,48.43,48.35,48.42,67600.0,38.1292,38.1844,38.1213,38.1765,67600.0
2010-07-22 13:00:00,48.42,48.43,48.36,48.39,32200.0,38.1765,38.1844,38.1292,38.1528,32200.0
2010-07-22 13:10:00,48.38,48.47,48.38,48.43,126600.0,38.145,38.2159,38.145,38.1844,126600.0
2010-07-22 13:20:00,48.42,48.47,48.41,48.41,45100.0,38.1765,38.2159,38.1686,38.1686,45100.0
2010-07-22 13:30:00,48.41,48.42,48.35,48.36,32000.0,38.1686,38.1765,38.1213,38.1292,32000.0
2010-07-22 13:40:00,48.35,48.37,48.32,48.35,19500.0,38.1213,38.1371,38.0976,38.1213,19500.0
2010-07-22 13:50:00,48.35,48.36,48.3,48.35,40500.0,38.1213,38.1292,38.0819,38.1213,40500.0
2010-07-22 14:00:00,48.36,48.37,48.33,48.35,80800.0,38.1292,38.1371,38.1055,38.1213,80800.0
2010-07-22 14:10:00,48.35,48.39,48.33,48.34,79100.0,38.1213,38.1528,38.1055,38.1134,79100.0
2010-07-22 14:20:00,48.33,48.43,48.32,48.42,29000.0,38.1055,38.1844,38.0976,38.1765,29000.0
2010-07-22 14:30:00,48.42,48.43,48.32,48.33,37700.0,38.1765,38.1844,38.0976,38.1055,37700.0
2010-07-22 14:40:00,48.32,48.33,48.28,48.32,30500.0,38.0976,38.1055,38.0661,38.0976,30500.0
2010-07-22 14:50:00,48.32,48.37,48.29,48.37,43100.0,38.0976,38.1371,38.074,38.1371,43100.0
2010-07-22 15:00:00,48.37,48.38,48.29,48.32,39300.0,38.1371,38.145,38.074,38.0976,39300.0
2010-07-22 15:10:00,48.3,48.41,48.29,48.38,24700.0,38.0819,38.1686,38.074,38.145,24700.0
2010-07-22 15:20:00,48.38,48.39,48.33,48.35,57100.0,38.145,38.1528,38.1055,38.1213,57100.0
2010-07-22 15:30:00,48.36,48.36,48.2,48.24,79500.0,38.1292,38.1292,38.003,38.0346,79500.0
2010-07-22 15:40:00,48.24,48.35,48.16,48.32,117700.0,38.0346,38.1213,37.9715,38.0976,117700.0
2010-07-22 15:50:00,48.33,48.39,48.29,48.36,171100.0,38.1055,38.1528,38.074,38.1292,171100.0
2010-07-23 09:30:00,48.33,48.45,48.21,48.44,169500.0,38.1055,38.2001,38.0109,38.1923,169500.0
2010-07-23 09:40:00,48.46,48.49,48.42,48.42,161200.0,38.208,38.2317,38.1765,38.1765,161200.0
2010-07-23 09:50:00,48.42,48.44,48.2,48.2,116900.0,38.1765,38.1923,38.003,38.003,116900.0
2010-07-23 10:00:00,48.19,48.36,48.17,48.36,95200.0,37.9951,38.1292,37.9794,38.1292,95200.0
2010-07-23 10:10:00,48.34,48.42,48.25,48.39,83100.0,38.1134,38.1765,38.0425,38.1528,83100.0
2010-07-23 10:20:00,48.41,48.45,48.35,48.44,53600.0,38.1686,38.2001,38.1213,38.1923,53600.0
2010-07-23 10:30:00,48.44,48.5,48.44,48.46,39400.0,38.1923,38.2396,38.1923,38.208,39400.0
2010-07-23 10:40:00,48.47,48.5,48.43,48.49,75500.0,38.2159,38.2396,38.1844,38.2317,75500.0
2010-07-23 10:50:00,48.5,48.5,48.4,48.41,46900.0,38.2396,38.2396,38.1607,38.1686,46900.0
2010-07-23 11:00:00,48.41,48.5,48.41,48.45,63500.0,38.1686,38.2396,38.1686,38.2001,63500.0
2010-07-23 11:10:00,48.46,48.48,48.42,48.46,33100.0,38.208,38.2238,38.1765,38.208,33100.0
2010-07-23 11:20:00,48.47,48.52,48.43,48.5,23700.0,38.2159,38.2553,38.1844,38.2396,23700.0
2010-07-23 11:30:00,48.5,48.53,48.47,48.51,24000.0,38.2396,38.2632,38.2159,38.2475,24000.0
2010-07-23 11:40:00,48.49,48.5,48.41,48.49,13900.0,38.2317,38.2396,38.1686,38.2317,13900.0
2010-07-23 11:50:00,48.51,48.58,48.46,48.53,21200.0,38.2475,38.3026,38.208,38.2632,21200.0
2010-07-23 12:00:00,48.54,48.66,48.41,48.44,89200.0,38.2711,38.3657,38.1686,38.1923,89200.0
2010-07-23 12:10:00,48.44,48.53,48.32,48.53,45100.0,38.1923,38.2632,38.0976,38.2632,45100.0
2010-07-23 12:20:00,48.53,48.53,48.41,48.49,42600.0,38.2632,38.2632,38.1686,38.2317,42600.0
2010-07-23 12:30:00,48.49,48.51,48.35,48.42,35400.0,38.2317,38.2475,38.1213,38.1765,35400.0
2010-07-23 12:40:00,48.4,48.43,48.25,48.32,42900.0,38.1607,38.1844,38.0425,38.0976,42900.0
2010-07-23 12:50:00,48.31,48.43,48.31,48.43,15500.0,38.0898,38.1844,38.0898,38.1844,15500.0
2010-07-23 13:00:00,48.45,48.45,48.34,48.39,13200.0,38.2001,38.2001,38.1134,38.1528,13200.0
2010-07-23 13:10:00,48.39,48.57,48.38,48.54,30700.0,38.1528,38.2948,38.145,38.2711,30700.0
2010-07-23 13:20:00,48.54,48.69,48.54,48.65,85600.0,38.2711,38.3894,38.2711,38.3578,85600.0
2010-07-23 13:30:00,48.65,48.75,48.63,48.71,50100.0,38.3578,38.4367,38.3421,38.4051,50100.0
2010-07-23 13:40:00,48.7,48.71,48.65,48.66,11200.0,38.3973,38.4051,38.3578,38.3657,11200.0
2010-07-23 13:50:00,48.66,48.74,48.66,48.71,26500.0,38.3657,38.4288,38.3657,38.4051,26500.0
2010-07-23 14:00:00,48.72,48.82,48.7,48.79,19500.0,38.413,38.4919,38.3973,38.4682,19500.0
2010-07-23 14:10:00,48.79,48.8,48.73,48.77,7700.0,38.4682,38.4761,38.4209,38.4524,7700.0
2010-07-23 14:20:00,48.75,48.75,48.65,48.68,14600.0,38.4367,38.4367,38.3578,38.3815,14600.0
2010-07-23 14:30:00,48.69,48.71,48.64,48.68,34400.0,38.3894,38.4051,38.3499,38.3815,34400.0
2010-07-23 14:40:00,48.69,48.76,48.68,48.76,11200.0,38.3894,38.4446,38.3815,38.4446,11200.0
2010-07-23 14:50:00,48.77,48.83,48.75,48.78,33200.0,38.4524,38.4998,38.4367,38.4603,33200.0
2010-07-23 15:00:00,48.79,48.79,48.7,48.76,54500.0,38.4682,38.4682,38.3973,38.4446,54500.0
2010-07-23 15:10:00,48.76,48.77,48.67,48.74,53700.0,38.4446,38.4524,38.3736,38.4288,53700.0
2010-07-23 15:20:00,48.74,48.8,48.73,48.76,108600.0,38.4288,38.4761,38.4209,38.4446,108600.0
2010-07-23 15:30:00,48.76,48.8,48.65,48.67,65300.0,38.4446,38.4761,38.3578,38.3736,65300.0
2010-07-23 15:40:00,48.68,48.7,48.58,48.67,80100.0,38.3815,38.3973,38.3026,38.3736,80100.0
2010-07-23 15:50:00,48.67,48.86,48.66,48.86,153100.0,38.3736,38.5234,38.3657,38.5234,153100.0
2010-07-26 09:30:00,49.19,49.27,48.95,48.97,152000.0,38.7836,38.8467,38.5944,38.6101,152000.0
2010-07-26 09:40:00,48.95,49.06,48.9,48.97,67900.0,38.5944,38.6811,38.5549,38.6101,67900.0
2010-07-26 09:50:00,48.96,49.01,48.87,48.96,67700.0,38.6023,38.6417,38.5313,38.6023,67700.0
2010-07-26 10:00:00,48.99,49.17,48.98,49.14,112900.0,38.6259,38.7678,38.618,38.7442,112900.0
2010-07-26 10:10:00,49.15,49.23,49.15,49.18,59900.0,38.7521,38.8151,38.7521,38.7757,59900.0
2010-07-26 10:20:00,49.16,49.2,49.13,49.17,49800.0,38.7599,38.7915,38.7363,38.7678,49800.0
2010-07-26 10:30:00,49.18,49.19,49.08,49.18,37700.0,38.7757,38.7836,38.6969,38.7757,37700.0
2010-07-26 10:40:00,49.2,49.2,49.09,49.16,44700.0,38.7915,38.7915,38.7047,38.7599,44700.0
2010-07-26 10:50:00,49.17,49.22,49.12,49.22,22800.0,38.7678,38.8072,38.7284,38.8072,22800.0
2010-07-26 11:00:00,49.22,49.25,49.2,49.23,35500.0,38.8072,38.8309,38.7915,38.8151,35500.0
2010-07-26 11:10:00,49.24,49.34,49.24,49.33,47100.0,38.823,38.9019,38.823,38.894,47100.0
2010-07-26 11:20:00,49.34,49.37,49.31,49.35,65100.0,38.9019,38.9255,38.8782,38.9097,65100.0
2010-07-26 11:30:00,49.36,49.43,49.33,49.42,56100.0,38.9176,38.9728,38.894,38.9649,56100.0
2010-07-26 11:40:00,49.42,49.48,49.4,49.47,93800.0,38.9649,39.0122,38.9492,39.0044,93800.0
2010-07-26 11:50:00,49.47,49.5,49.46,49.46,154600.0,39.0044,39.028,38.9965,38.9965,154600.0
2010-07-26 12:00:00,49.46,49.48,49.43,49.47,69000.0,38.9965,39.0122,38.9728,39.0044,69000.0
2010-07-26 12:10:00,49.48,49.48,49.4,49.42,13700.0,39.0122,39.0122,38.9492,38.9649,13700.0
2010-07-26 12:20:00,49.41,49.44,49.4,49.43,7600.0,38.9571,38.9807,38.9492,38.9728,7600.0
2010-07-26 12:30:00,49.44,49.46,49.42,49.43,26600.0,38.9807,38.9965,38.9649,38.9728,26600.0
2010-07-26 12:40:00,49.42,49.43,49.4,49.43,13500.0,38.9649,38.9728,38.9492,38.9728,13500.0
2010-07-26 12:50:00,49.42,49.45,49.39,49.43,17900.0,38.9649,38.9886,38.9413,38.9728,17900.0
2010-07-26 13:00:00,49.44,49.45,49.38,49.38,22500.0,38.9807,38.9886,38.9334,38.9334,22500.0
2010-07-26 13:10:00,49.39,49.45,49.37,49.45,51200.0,38.9413,38.9886,38.9255,38.9886,51200.0
2010-07-26 13:20:00,49.45,49.47,49.42,49.43,19200.0,38.9886,39.0044,38.9649,38.9728,19200.0
2010-07-26 13:30:00,49.44,49.48,49.44,49.46,23000.0,38.9807,39.0122,38.9807,38.9965,23000.0
2010-07-26 13:40:00,49.47,49.48,49.46,49.47,38100.0,39.0044,39.0122,38.9965,39.0044,38100.0
2010-07-26 13:50:00,49.48,49.51,49.47,49.49,78700.0,39.0122,39.0359,39.0044,39.0201,78700.0
2010-07-26 14:00:00,49.49,49.49,49.46,49.46,23400.0,39.0201,39.0201,38.9965,38.9965,23400.0
2010-07-26 14:10:00,49.46,49.47,49.44,49.45,23900.0,38.9965,39.0044,38.9807,38.9886,23900.0
2010-07-26 14:20:00,49.45,49.46,49.34,49.39,88600.0,38.9886,38.9965,38.9019,38.9413,88600.0
2010-07-26 14:30:00,49.4,49.41,49.36,49.36,77800.0,38.9492,38.9571,38.9176,38.9176,77800.0
2010-07-26 14:40:00,49.36,49.41,49.36,49.38,37900.0,38.9176,38.9571,38.9176,38.9334,37900.0
2010-07-26 14:50:00,49.38,49.39,49.34,49.37,29300.0,38.9334,38.9413,38.9019,38.9255,29300.0
2010-07-26 15:00:00,49.37,49.44,49.36,49.42,23600.0,38.9255,38.9807,38.9176,38.9649,23600.0
2010-07-26 15:10:00,49.42,49.45,49.39,49.41,30900.0,38.9649,38.9886,38.9413,38.9571,30900.0
2010-07-26 15:20:00,49.41,49.51,49.4,49.48,32300.0,38.9571,39.0359,38.9492,39.0122,32300.0
2010-07-26 15:30:00,49.48,49.51,49.45,49.5,58100.0,39.0122,39.0359,38.9886,39.028,58100.0
2010-07-26 15:40:00,49.49,49.56,49.48,49.56,78500.0,39.0201,39.0753,39.0122,39.0753,78500.0
2010-07-26 15:50:00,49.55,49.6,49.54,49.59,360600.0,39.0674,39.1069,39.0596,39.099,360600.0
2010-07-27 09:30:00,49.77,49.91,49.75,49.9,104300.0,39.2409,39.3513,39.2251,39.3434,104300.0
2010-07-27 09:40:00,49.9,49.9,49.68,49.69,79400.0,39.3434,39.3434,39.1699,39.1778,79400.0
2010-07-27 09:50:00,49.69,49.77,49.36,49.69,198200.0,39.1778,39.2409,38.9176,39.1778,198200.0
2010-07-27 10:00:00,49.68,49.83,49.52,49.52,136300.0,39.1699,39.2882,39.0438,39.0438,136300.0
2010-07-27 10:10:00,49.51,49.59,49.49,49.59,114600.0,39.0359,39.099,39.0201,39.099,114600.0
2010-07-27 10:20:00,49.6,49.66,49.56,49.66,57000.0,39.1069,39.1542,39.0753,39.1542,57000.0
2010-07-27 10:30:00,49.66,49.72,49.63,49.63,79600.0,39.1542,39.2015,39.1305,39.1305,79600.0
2010-07-27 10:40:00,49.63,49.66,49.53,49.57,74700.0,39.1305,39.1542,39.0517,39.0832,74700.0
2010-07-27 10:50:00,49.57,49.64,49.55,49.6,48400.0,39.0832,39.1384,39.0674,39.1069,48400.0
2010-07-27 11:00:00,49.6,49.62,49.51,49.55,96300.0,39.1069,39.1226,39.0359,39.0674,96300.0
2010-07-27 11:10:00,49.54,49.55,49.5,49.5,146900.0,39.0596,39.0674,39.028,39.028,146900.0
2010-07-27 11:20:00,49.5,49.56,49.47,49.54,79700.0,39.028,39.0753,39.0044,39.0596,79700.0
2010-07-27 11:30:00,49.54,49.63,49.5,49.62,110100.0,39.0596,39.1305,39.028,39.1226,110100.0
2010-07-27 11:40:00,49.63,49.64,49.58,49.58,38800.0,39.1305,39.1384,39.0911,39.0911,38800.0
2010-07-27 11:50:00,49.59,49.63,49.57,49.63,53100.0,39.099,39.1305,39.0832,39.1305,53100.0
2010-07-27 12:00:00,49.62,49.64,49.59,49.64,78200.0,39.1226,39.1384,39.099,39.1384,78200.0
2010-07-27 12:10:00,49.63,49.72,49.63,49.71,37000.0,39.1305,39.2015,39.1305,39.1936,37000.0
2010-07-27 12:20:00,49.7,50.62,49.68,49.72,104900.0,39.1857,39.9111,39.1699,39.2015,104900.0
2010-07-27 12:30:00,49.72,49.72,49.68,49.69,20200.0,39.2015,39.2015,39.1699,39.1778,20200.0
2010-07-27 12:40:00,49.7,49.76,49.64,49.65,79100.0,39.1857,39.233,39.1384,39.1463,79100.0
2010-07-27 12:50:00,49.64,49.66,49.58,49.61,22800.0,39.1384,39.1542,39.0911,39.1147,22800.0
2010-07-27 13:00:00,49.61,49.65,49.6,49.62,26000.0,39.1147,39.1463,39.1069,39.1226,26000.0
2010-07-27 13:10:00,49.62,49.65,49.6,49.63,26600.0,39.1226,39.1463,39.1069,39.1305,26600.0
2010-07-27 13:20:00,49.62,49.63,49.56,49.56,29700.0,39.1226,39.1305,39.0753,39.0753,29700.0
2010-07-27 13:30:00,49.55,49.58,49.53,49.57,36400.0,39.0674,39.0911,39.0517,39.0832,36400.0
2010-07-27 13:40:00,49.57,49.65,49.53,49.64,32300.0,39.0832,39.1463,39.0517,39.1384,32300.0
2010-07-27 13:50:00,49.64,49.65,49.58,49.58,47200.0,39.1384,39.1463,39.0911,39.0911,47200.0
2010-07-27 14:00:00,49.58,49.63,49.57,49.63,41000.0,39.0911,39.1305,39.0832,39.1305,41000.0
2010-07-27 14:10:00,49.63,49.7,49.57,49.7,48700.0,39.1305,39.1857,39.0832,39.1857,48700.0
2010-07-27 14:20:00,49.69,49.69,49.6,49.65,31200.0,39.1778,39.1778,39.1069,39.1463,31200.0
2010-07-27 14:30:00,49.63,49.65,49.59,49.61,42900.0,39.1305,39.1463,39.099,39.1147,42900.0
2010-07-27 14:40:00,49.61,49.62,49.56,49.6,27500.0,39.1147,39.1226,39.0753,39.1069,27500.0
2010-07-27 14:50:00,49.6,49.61,49.49,49.55,44500.0,39.1069,39.1147,39.0201,39.0674,44500.0
2010-07-27 15:00:00,49.55,49.62,49.53,49.6,38700.0,39.0674,39.1226,39.0517,39.1069,38700.0
2010-07-27 15:10:00,49.59,49.62,49.52,49.58,46600.0,39.099,39.1226,39.0438,39.0911,46600.0
2010-07-27 15:20:00,49.59,49.63,49.57,49.61,63600.0,39.099,39.1305,39.0832,39.1147,63600.0
2010-07-27 15:30:00,49.62,49.63,49.5,49.5,109800.0,39.1226,39.1305,39.028,39.028,109800.0
2010-07-27 15:40:00,49.51,49.52,49.45,49.46,106700.0,39.0359,39.0438,38.9886,38.9965,106700.0
2010-07-27 15:50:00,49.47,49.51,49.42,49.42,249900.0,39.0044,39.0359,38.9649,38.9649,249900.0
2010-07-28 09:30:00,49.14,49.4,49.14,49.33,70100.0,38.7442,38.9492,38.7442,38.894,70100.0
2010-07-28 09:40:00,49.35,49.35,49.21,49.23,78500.0,38.9097,38.9097,38.7994,38.8151,78500.0
2010-07-28 09:50:00,49.23,49.27,49.18,49.24,49800.0,38.8151,38.8467,38.7757,38.823,49800.0
2010-07-28 10:00:00,49.24,49.27,49.14,49.15,77900.0,38.823,38.8467,38.7442,38.7521,77900.0
2010-07-28 10:10:00,49.15,49.19,49.1,49.17,88100.0,38.7521,38.7836,38.7126,38.7678,88100.0
2010-07-28 10:20:00,49.17,49.17,49.04,49.13,61700.0,38.7678,38.7678,38.6653,38.7363,61700.0
2010-07-28 10:30:00,49.12,49.13,49.07,49.1,49600.0,38.7284,38.7363,38.689,38.7126,49600.0
2010-07-28 10:40:00,49.1,49.17,49.1,49.11,68700.0,38.7126,38.7678,38.7126,38.7205,68700.0
2010-07-28 10:50:00,49.11,49.15,49.08,49.13,75100.0,38.7205,38.7521,38.6969,38.7363,75100.0
2010-07-28 11:00:00,49.13,49.13,49.07,49.07,29100.0,38.7363,38.7363,38.689,38.689,29100.0
2010-07-28 11:10:00,49.07,49.13,49.02,49.02,61500.0,38.689,38.7363,38.6496,38.6496,61500.0
2010-07-28 11:20:00,49.02,49.1,49.01,49.06,77000.0,38.6496,38.7126,38.6417,38.6811,77000.0
2010-07-28 11:30:00,49.06,49.15,49.04,49.14,25600.0,38.6811,38.7521,38.6653,38.7442,25600.0
2010-07-28 11:40:00,49.12,49.12,49.01,49.03,51200.0,38.7284,38.7284,38.6417,38.6574,51200.0
2010-07-28 11:50:00,49.03,49.16,49.02,49.11,147700.0,38.6574,38.7599,38.6496,38.7205,147700.0
2010-07-28 12:00:00,49.11,49.15,49.07,49.08,73000.0,38.7205,38.7521,38.689,38.6969,73000.0
2010-07-28 12:10:00,49.1,49.15,49.07,49.14,44800.0,38.7126,38.7521,38.689,38.7442,44800.0
2010-07-28 12:20:00,49.15,49.15,49.13,49.13,19400.0,38.7521,38.7521,38.7363,38.7363,19400.0
2010-07-28 12:30:00,49.12,49.15,49.11,49.11,17500.0,38.7284,38.7521,38.7205,38.7205,17500.0
2010-07-28 12:40:00,49.12,49.16,49.12,49.14,43900.0,38.7284,38.7599,38.7284,38.7442,43900.0
2010-07-28 12:50:00,49.14,49.2,49.12,49.2,142400.0,38.7442,38.7915,38.7284,38.7915,142400.0
2010-07-28 13:00:00,49.2,49.24,49.16,49.21,359100.0,38.7915,38.823,38.7599,38.7994,359100.0
2010-07-28 13:10:00,49.21,49.22,49.17,49.17,19300.0,38.7994,38.8072,38.7678,38.7678,19300.0
2010-07-28 13:20:00,49.15,49.16,49.09,49.11,37200.0,38.7521,38.7599,38.7047,38.7205,37200.0
2010-07-28 13:30:00,49.1,49.12,49.05,49.08,31100.0,38.7126,38.7284,38.6732,38.6969,31100.0
2010-07-28 13:40:00,49.08,49.11,49.07,49.11,71300.0,38.6969,38.7205,38.689,38.7205,71300.0
2010-07-28 13:50:00,49.1,49.13,49.08,49.1,19700.0,38.7126,38.7363,38.6969,38.7126,19700.0
2010-07-28 14:00:00,49.09,49.17,49.08,49.17,65800.0,38.7047,38.7678,38.6969,38.7678,65800.0
2010-07-28 14:10:00,49.16,49.22,49.04,49.04,134900.0,38.7599,38.8072,38.6653,38.6653,134900.0
2010-07-28 14:20:00,49.03,49.08,49.01,49.05,78100.0,38.6574,38.6969,38.6417,38.6732,78100.0
2010-07-28 14:30:00,49.05,49.13,49.04,49.06,77100.0,38.6732,38.7363,38.6653,38.6811,77100.0
2010-07-28 14:40:00,49.06,49.08,49.04,49.05,25800.0,38.6811,38.6969,38.6653,38.6732,25800.0
2010-07-28 14:50:00,49.04,49.1,49.04,49.06,54900.0,38.6653,38.7126,38.6653,38.6811,54900.0
2010-07-28 15:00:00,49.07,49.1,49.01,49.01,79800.0,38.689,38.7126,38.6417,38.6417,79800.0
2010-07-28 15:10:00,49.0,49.02,48.96,49.01,56700.0,38.6338,38.6496,38.6023,38.6417,56700.0
2010-07-28 15:20:00,49.0,49.06,48.99,49.02,79700.0,38.6338,38.6811,38.6259,38.6496,79700.0
2010-07-28 15:30:00,49.03,49.1,49.01,49.06,117700.0,38.6574,38.7126,38.6417,38.6811,117700.0
2010-07-28 15:40:00,49.05,49.13,49.05,49.12,94000.0,38.6732,38.7363,38.6732,38.7284,94000.0
2010-07-28 15:50:00,49.12,49.13,49.03,49.03,297000.0,38.7284,38.7363,38.6574,38.6574,297000.0
2010-07-29 09:30:00,49.39,49.57,49.38,49.56,186400.0,38.9413,39.0832,38.9334,39.0753,186400.0
2010-07-29 09:40:00,49.56,49.58,49.46,49.47,37200.0,39.0753,39.0911,38.9965,39.0044,37200.0
2010-07-29 09:50:00,49.46,49.47,49.36,49.39,45600.0,38.9965,39.0044,38.9176,38.9413,45600.0
2010-07-29 10:00:00,49.38,49.44,49.35,49.42,84700.0,38.9334,38.9807,38.9097,38.9649,84700.0
2010-07-29 10:10:00,49.42,49.44,49.41,49.44,48400.0,38.9649,38.9807,38.9571,38.9807,48400.0
2010-07-29 10:20:00,49.43,49.43,49.3,49.34,56500.0,38.9728,38.9728,38.8703,38.9019,56500.0
2010-07-29 10:30:00,49.34,49.35,49.27,49.32,63300.0,38.9019,38.9097,38.8467,38.8861,63300.0
2010-07-29 10:40:00,49.31,49.32,49.25,49.31,43600.0,38.8782,38.8861,38.8309,38.8782,43600.0
2010-07-29 10:50:00,49.32,49.36,49.3,49.33,38700.0,38.8861,38.9176,38.8703,38.894,38700.0
2010-07-29 11:00:00,49.32,49.32,49.2,49.22,54100.0,38.8861,38.8861,38.7915,38.8072,54100.0
2010-07-29 11:10:00,49.21,49.25,49.12,49.13,123900.0,38.7994,38.8309,38.7284,38.7363,123900.0
2010-07-29 11:20:00,49.13,49.17,49.05,49.05,107800.0,38.7363,38.7678,38.6732,38.6732,107800.0
2010-07-29 11:30:00,49.04,49.1,48.96,49.08,130700.0,38.6653,38.7126,38.6023,38.6969,130700.0
2010-07-29 11:40:00,49.07,49.09,49.0,49.03,48200.0,38.689,38.7047,38.6338,38.6574,48200.0
2010-07-29 11:50:00,49.04,49.07,48.95,49.01,80600.0,38.6653,38.689,38.5944,38.6417,80600.0
2010-07-29 12:00:00,48.99,48.99,48.85,48.96,78500.0,38.6259,38.6259,38.5155,38.6023,78500.0
2010-07-29 12:10:00,48.96,49.01,48.94,49.01,42700.0,38.6023,38.6417,38.5865,38.6417,42700.0
2010-07-29 12:20:00,49.0,49.01,48.94,48.99,54200.0,38.6338,38.6417,38.5865,38.6259,54200.0
2010-07-29 12:30:00,48.99,48.99,48.92,48.95,44800.0,38.6259,38.6259,38.5707,38.5944,44800.0
2010-07-29 12:40:00,48.94,48.98,48.9,48.91,28200.0,38.5865,38.618,38.5549,38.5628,28200.0
2010-07-29 12:50:00,48.91,49.08,48.89,49.08,154200.0,38.5628,38.6969,38.5471,38.6969,154200.0
2010-07-29 13:00:00,49.07,49.11,49.05,49.07,30100.0,38.689,38.7205,38.6732,38.689,30100.0
2010-07-29 13:10:00,49.08,49.16,49.05,49.13,49100.0,38.6969,38.7599,38.6732,38.7363,49100.0
2010-07-29 13:20:00,49.13,49.13,49.06,49.1,127300.0,38.7363,38.7363,38.6811,38.7126,127300.0
2010-07-29 13:30:00,49.1,49.15,49.08,49.12,61100.0,38.7126,38.7521,38.6969,38.7284,61100.0
2010-07-29 13:40:00,49.12,49.14,49.1,49.12,14700.0,38.7284,38.7442,38.7126,38.7284,14700.0
2010-07-29 13:50:00,49.13,49.13,49.04,49.04,23200.0,38.7363,38.7363,38.6653,38.6653,23200.0
2010-07-29 14:00:00,49.05,49.08,48.98,48.98,33100.0,38.6732,38.6969,38.618,38.618,33100.0
2010-07-29 14:10:00,48.98,49.05,48.96,49.05,16300.0,38.618,38.6732,38.6023,38.6732,16300.0
2010-07-29 14:20:00,49.07,49.15,49.05,49.15,19900.0,38.689,38.7521,38.6732,38.7521,19900.0
2010-07-29 14:30:00,49.15,49.2,49.08,49.17,31800.0,38.7521,38.7915,38.6969,38.7678,31800.0
2010-07-29 14:40:00,49.17,49.24,49.14,49.23,36300.0,38.7678,38.823,38.7442,38.8151,36300.0
2010-07-29 14:50:00,49.23,49.27,49.13,49.18,37100.0,38.8151,38.8467,38.7363,38.7757,37100.0
2010-07-29 15:00:00,49.18,49.19,49.12,49.16,37500.0,38.7757,38.7836,38.7284,38.7599,37500.0
2010-07-29 15:10:00,49.17,49.26,49.16,49.23,51700.0,38.7678,38.8388,38.7599,38.8151,51700.0
2010-07-29 15:20:00,49.23,49.25,49.21,49.22,26000.0,38.8151,38.8309,38.7994,38.8072,26000.0
2010-07-29 15:30:00,49.22,49.23,49.11,49.12,47900.0,38.8072,38.8151,38.7205,38.7284,47900.0
2010-07-29 15:40:00,49.12,49.12,49.02,49.06,156200.0,38.7284,38.7284,38.6496,38.6811,156200.0
2010-07-29 15:50:00,49.07,49.1,48.98,49.0,149400.0,38.689,38.7126,38.618,38.6338,149400.0
2010-07-30 09:30:00,48.8,48.8,48.56,48.58,141400.0,38.4761,38.4761,38.2869,38.3026,141400.0
2010-07-30 09:40:00,48.58,48.78,48.57,48.67,112900.0,38.3026,38.4603,38.2948,38.3736,112900.0
2010-07-30 09:50:00,48.65,48.86,48.63,48.83,100200.0,38.3578,38.5234,38.3421,38.4998,100200.0
2010-07-30 10:00:00,48.83,49.02,48.81,48.99,62800.0,38.4998,38.6496,38.484,38.6259,62800.0
2010-07-30 10:10:00,48.97,49.04,48.93,48.93,100900.0,38.6101,38.6653,38.5786,38.5786,100900.0
2010-07-30 10:20:00,48.92,49.0,48.91,48.99,43300.0,38.5707,38.6338,38.5628,38.6259,43300.0
2010-07-30 10:30:00,48.99,49.09,48.99,49.08,49800.0,38.6259,38.7047,38.6259,38.6969,49800.0
2010-07-30 10:40:00,49.09,49.24,49.08,49.21,64600.0,38.7047,38.823,38.6969,38.7994,64600.0
2010-07-30 10:50:00,49.21,49.22,49.09,49.12,71900.0,38.7994,38.8072,38.7047,38.7284,71900.0
2010-07-30 11:00:00,49.12,49.15,49.05,49.15,38000.0,38.7284,38.7521,38.6732,38.7521,38000.0
2010-07-30 11:10:00,49.14,49.14,49.07,49.11,50900.0,38.7442,38.7442,38.689,38.7205,50900.0
2010-07-30 11:20:00,49.1,49.11,49.02,49.05,59900.0,38.7126,38.7205,38.6496,38.6732,59900.0
2010-07-30 11:30:00,49.06,49.07,48.98,49.04,74000.0,38.6811,38.689,38.618,38.6653,74000.0
2010-07-30 11:40:00,49.04,49.09,48.99,49.05,30300.0,38.6653,38.7047,38.6259,38.6732,30300.0
2010-07-30 11:50:00,49.05,49.1,49.03,49.1,22500.0,38.6732,38.7126,38.6574,38.7126,22500.0
2010-07-30 12:00:00,49.1,49.11,49.04,49.07,26700.0,38.7126,38.7205,38.6653,38.689,26700.0
2010-07-30 12:10:00,49.07,49.07,48.98,49.03,29100.0,38.689,38.689,38.618,38.6574,29100.0
2010-07-30 12:20:00,49.02,49.06,49.01,49.05,14000.0,38.6496,38.6811,38.6417,38.6732,14000.0
2010-07-30 12:30:00,49.03,49.03,48.97,49.01,25000.0,38.6574,38.6574,38.6101,38.6417,25000.0
2010-07-30 12:40:00,49.01,49.07,49.01,49.05,16400.0,38.6417,38.689,38.6417,38.6732,16400.0
2010-07-30 12:50:00,49.05,49.06,49.02,49.03,26500.0,38.6732,38.6811,38.6496,38.6574,26500.0
2010-07-30 13:00:00,49.04,49.07,49.03,49.06,14800.0,38.6653,38.689,38.6574,38.6811,14800.0
2010-07-30 13:10:00,49.06,49.06,48.92,48.93,38900.0,38.6811,38.6811,38.5707,38.5786,38900.0
2010-07-30 13:20:00,48.93,48.95,48.9,48.93,34200.0,38.5786,38.5944,38.5549,38.5786,34200.0
2010-07-30 13:30:00,48.92,48.94,48.89,48.94,82800.0,38.5707,38.5865,38.5471,38.5865,82800.0
2010-07-30 13:40:00,48.94,48.98,48.94,48.96,29400.0,38.5865,38.618,38.5865,38.6023,29400.0
2010-07-30 13:50:00,48.97,48.99,48.86,48.89,95800.0,38.6101,38.6259,38.5234,38.5471,95800.0
2010-07-30 14:00:00,48.89,48.95,48.87,48.93,57800.0,38.5471,38.5944,38.5313,38.5786,57800.0
2010-07-30 14:10:00,48.94,49.05,48.94,49.04,42000.0,38.5865,38.6732,38.5865,38.6653,42000.0
2010-07-30 14:20:00,49.03,49.08,48.99,49.04,34900.0,38.6574,38.6969,38.6259,38.6653,34900.0
2010-07-30 14:30:00,49.03,49.04,49.0,49.0,30200.0,38.6574,38.6653,38.6338,38.6338,30200.0
2010-07-30 14:40:00,49.01,49.08,48.99,49.02,45400.0,38.6417,38.6969,38.6259,38.6496,45400.0
2010-07-30 14:50:00,49.02,49.05,48.98,49.0,45900.0,38.6496,38.6732,38.618,38.6338,45900.0
2010-07-30 15:00:00,49.02,49.06,48.97,49.06,39000.0,38.6496,38.6811,38.6101,38.6811,39000.0
2010-07-30 15:10:00,49.06,49.16,49.06,49.14,38700.0,38.6811,38.7599,38.6811,38.7442,38700.0
2010-07-30 15:20:00,49.14,49.24,49.14,49.18,71000.0,38.7442,38.823,38.7442,38.7757,71000.0
2010-07-30 15:30:00,49.19,49.22,49.1,49.12,101400.0,38.7836,38.8072,38.7126,38.7284,101400.0
2010-07-30 15:40:00,49.12,49.19,49.11,49.14,107600.0,38.7284,38.7836,38.7205,38.7442,107600.0
2010-07-30 15:50:00,49.14,49.16,49.01,49.05,162300.0,38.7442,38.7599,38.6417,38.6732,162300.0
2010-08-02 09:30:00,50.37,50.53,50.36,50.41,182000.0,39.714,39.8401,39.7061,39.7455,182000.0
2010-08-02 09:40:00,50.4,50.49,50.38,50.49,65200.0,39.7376,39.8086,39.7218,39.8086,65200.0
2010-08-02 09:50:00,50.49,50.52,50.45,50.47,39200.0,39.8086,39.8322,39.777,39.7928,39200.0
2010-08-02 10:00:00,50.47,50.69,50.47,50.63,133200.0,39.7928,39.9663,39.7928,39.919,133200.0
2010-08-02 10:10:00,50.63,50.76,50.62,50.73,60000.0,39.919,40.0215,39.9111,39.9978,60000.0
2010-08-02 10:20:00,50.73,50.79,50.71,50.73,27600.0,39.9978,40.0451,39.982,39.9978,27600.0
2010-08-02 10:30:00,50.73,50.82,50.71,50.76,48400.0,39.9978,40.0688,39.982,40.0215,48400.0
2010-08-02 10:40:00,50.75,50.77,50.72,50.73,33300.0,40.0136,40.0293,39.9899,39.9978,33300.0
2010-08-02 10:50:00,50.73,50.76,50.72,50.73,44400.0,39.9978,40.0215,39.9899,39.9978,44400.0
2010-08-02 11:00:00,50.74,50.75,50.7,50.74,22700.0,40.0057,40.0136,39.9741,40.0057,22700.0
2010-08-02 11:10:00,50.74,50.74,50.66,50.72,59600.0,40.0057,40.0057,39.9426,39.9899,59600.0
2010-08-02 11:20:00,50.71,50.75,50.7,50.74,45000.0,39.982,40.0136,39.9741,40.0057,45000.0
2010-08-02 11:30:00,50.74,50.81,50.74,50.8,37600.0,40.0057,40.0609,40.0057,40.053,37600.0
2010-08-02 11:40:00,50.79,50.81,50.78,50.78,22900.0,40.0451,40.0609,40.0372,40.0372,22900.0
2010-08-02 11:50:00,50.78,50.79,50.78,50.78,36400.0,40.0372,40.0451,40.0372,40.0372,36400.0
2010-08-02 12:00:00,50.78,50.8,50.78,50.78,41700.0,40.0372,40.053,40.0372,40.0372,41700.0
2010-08-02 12:10:00,50.78,50.8,50.78,50.8,37100.0,40.0372,40.053,40.0372,40.053,37100.0
2010-08-02 12:20:00,50.8,50.8,50.78,50.78,57700.0,40.053,40.053,40.0372,40.0372,57700.0
2010-08-02 12:30:00,50.78,50.78,50.74,50.74,43200.0,40.0372,40.0372,40.0057,40.0057,43200.0
2010-08-02 12:40:00,50.73,50.76,50.7,50.7,26600.0,39.9978,40.0215,39.9741,39.9741,26600.0
2010-08-02 12:50:00,50.7,50.78,50.7,50.74,30800.0,39.9741,40.0372,39.9741,40.0057,30800.0
2010-08-02 13:00:00,50.73,50.78,50.73,50.77,36600.0,39.9978,40.0372,39.9978,40.0293,36600.0
2010-08-02 13:10:00,50.77,50.79,50.75,50.75,24700.0,40.0293,40.0451,40.0136,40.0136,24700.0
2010-08-02 13:20:00,50.76,50.78,50.72,50.72,13100.0,40.0215,40.0372,39.9899,39.9899,13100.0
2010-08-02 13:30:00,50.72,50.74,50.67,50.73,45300.0,39.9899,40.0057,39.9505,39.9978,45300.0
2010-08-02 13:40:00,50.74,50.77,50.7,50.7,17000.0,40.0057,40.0293,39.9741,39.9741,17000.0
2010-08-02 13:50:00,50.7,50.75,50.7,50.74,7300.0,39.9741,40.0136,39.9741,40.0057,7300.0
2010-08-02 14:00:00,50.74,50.74,50.7,50.73,9800.0,40.0057,40.0057,39.9741,39.9978,9800.0
2010-08-02 14:10:00,50.73,50.79,50.73,50.75,13800.0,39.9978,40.0451,39.9978,40.0136,13800.0
2010-08-02 14:20:00,50.76,50.76,50.72,50.72,25800.0,40.0215,40.0215,39.9899,39.9899,25800.0
2010-08-02 14:30:00,50.73,50.81,50.73,50.8,38600.0,39.9978,40.0609,39.9978,40.053,38600.0
2010-08-02 14:40:00,50.8,50.83,50.79,50.79,38800.0,40.053,40.0766,40.0451,40.0451,38800.0
2010-08-02 14:50:00,50.79,50.84,50.79,50.83,32400.0,40.0451,40.0845,40.0451,40.0766,32400.0
2010-08-02 15:00:00,50.82,50.84,50.76,50.79,36800.0,40.0688,40.0845,40.0215,40.0451,36800.0
2010-08-02 15:10:00,50.8,50.82,50.78,50.82,22400.0,40.053,40.0688,40.0372,40.0688,22400.0
2010-08-02 15:20:00,50.81,50.89,50.79,50.88,79800.0,40.0609,40.124,40.0451,40.1161,79800.0
2010-08-02 15:30:00,50.88,50.9,50.82,50.83,82800.0,40.1161,40.1318,40.0688,40.0766,82800.0
2010-08-02 15:40:00,50.83,50.85,50.76,50.76,77600.0,40.0766,40.0924,40.0215,40.0215,77600.0
2010-08-02 15:50:00,50.76,50.79,50.62,50.63,190300.0,40.0215,40.0451,39.9111,39.919,190300.0
2010-08-03 09:30:00,50.66,50.7,50.55,50.7,206900.0,39.9426,39.9741,39.8559,39.9741,206900.0
2010-08-03 09:40:00,50.7,50.7,50.59,50.62,203500.0,39.9741,39.9741,39.8874,39.9111,203500.0
2010-08-03 09:50:00,50.63,50.63,50.54,50.56,134600.0,39.919,39.919,39.848,39.8638,134600.0
2010-08-03 10:00:00,50.56,50.56,50.41,50.5,268500.0,39.8638,39.8638,39.7455,39.8165,268500.0
2010-08-03 10:10:00,50.5,50.52,50.41,50.51,67800.0,39.8165,39.8322,39.7455,39.8243,67800.0
2010-08-03 10:20:00,50.52,50.58,50.51,50.53,96600.0,39.8322,39.8795,39.8243,39.8401,96600.0
2010-08-03 10:30:00,50.53,50.58,50.5,50.58,66300.0,39.8401,39.8795,39.8165,39.8795,66300.0
2010-08-03 10:40:00,50.57,50.71,50.55,50.69,212400.0,39.8716,39.982,39.8559,39.9663,212400.0
2010-08-03 10:50:00,50.69,50.72,50.67,50.71,76800.0,39.9663,39.9899,39.9505,39.982,76800.0
2010-08-03 11:00:00,50.71,50.72,50.68,50.7,42500.0,39.982,39.9899,39.9584,39.9741,42500.0
2010-08-03 11:10:00,50.71,50.79,50.7,50.78,52400.0,39.982,40.0451,39.9741,40.0372,52400.0
2010-08-03 11:20:00,50.79,50.83,50.76,50.77,61700.0,40.0451,40.0766,40.0215,40.0293,61700.0
2010-08-03 11:30:00,50.77,50.87,50.77,50.87,36300.0,40.0293,40.1082,40.0293,40.1082,36300.0
2010-08-03 11:40:00,50.87,50.9,50.84,50.87,86600.0,40.1082,40.1318,40.0845,40.1082,86600.0
2010-08-03 11:50:00,50.86,50.93,50.84,50.84,108600.0,40.1003,40.1555,40.0845,40.0845,108600.0
2010-08-03 12:00:00,50.84,50.84,50.77,50.79,65800.0,40.0845,40.0845,40.0293,40.0451,65800.0
2010-08-03 12:10:00,50.79,50.79,50.76,50.77,25100.0,40.0451,40.0451,40.0215,40.0293,25100.0
2010-08-03 12:20:00,50.76,50.8,50.69,50.71,76700.0,40.0215,40.053,39.9663,39.982,76700.0
2010-08-03 12:30:00,50.71,50.8,50.71,50.79,55200.0,39.982,40.053,39.982,40.0451,55200.0
2010-08-03 12:40:00,50.79,50.79,50.74,50.75,10500.0,40.0451,40.0451,40.0057,40.0136,10500.0
2010-08-03 12:50:00,50.75,50.83,50.74,50.78,38400.0,40.0136,40.0766,40.0057,40.0372,38400.0
2010-08-03 13:00:00,50.79,50.79,50.7,50.71,23100.0,40.0451,40.0451,39.9741,39.982,23100.0
2010-08-03 13:10:00,50.7,50.78,50.7,50.76,12200.0,39.9741,40.0372,39.9741,40.0215,12200.0
2010-08-03 13:20:00,50.75,50.81,50.74,50.77,19400.0,40.0136,40.0609,40.0057,40.0293,19400.0
2010-08-03 13:30:00,50.77,50.82,50.76,50.79,41400.0,40.0293,40.0688,40.0215,40.0451,41400.0
2010-08-03 13:40:00,50.8,50.81,50.78,50.78,22000.0,40.053,40.0609,40.0372,40.0372,22000.0
2010-08-03 13:50:00,50.78,50.81,50.76,50.79,35200.0,40.0372,40.0609,40.0215,40.0451,35200.0
2010-08-03 14:00:00,50.8,50.81,50.76,50.81,28000.0,40.053,40.0609,40.0215,40.0609,28000.0
2010-08-03 14:10:00,50.81,50.84,50.8,50.83,15800.0,40.0609,40.0845,40.053,40.0766,15800.0
2010-08-03 14:20:00,50.84,50.9,50.83,50.9,40200.0,40.0845,40.1318,40.0766,40.1318,40200.0
2010-08-03 14:30:00,50.9,50.91,50.87,50.89,39900.0,40.1318,40.1397,40.1082,40.124,39900.0
2010-08-03 14:40:00,50.89,50.89,50.83,50.83,79000.0,40.124,40.124,40.0766,40.0766,79000.0
2010-08-03 14:50:00,50.83,50.83,50.76,50.78,74600.0,40.0766,40.0766,40.0215,40.0372,74600.0
2010-08-03 15:00:00,50.78,50.78,50.74,50.77,74200.0,40.0372,40.0372,40.0057,40.0293,74200.0
2010-08-03 15:10:00,50.78,50.81,50.74,50.75,75200.0,40.0372,40.0609,40.0057,40.0136,75200.0
2010-08-03 15:20:00,50.75,50.75,50.67,50.7,58200.0,40.0136,40.0136,39.9505,39.9741,58200.0
2010-08-03 15:30:00,50.7,50.73,50.69,50.69,72500.0,39.9741,39.9978,39.9663,39.9663,72500.0
2010-08-03 15:40:00,50.7,50.77,50.69,50.77,174400.0,39.9741,40.0293,39.9663,40.0293,174400.0
2010-08-03 15:50:00,50.77,50.86,50.75,50.8,266300.0,40.0293,40.1003,40.0136,40.053,266300.0
2010-08-04 09:30:00,50.88,50.92,50.81,50.87,99900.0,40.1161,40.1476,40.0609,40.1082,99900.0
2010-08-04 09:40:00,50.87,50.94,50.82,50.93,108000.0,40.1082,40.1634,40.0688,40.1555,108000.0
2010-08-04 09:50:00,50.93,50.96,50.89,50.93,118400.0,40.1555,40.1791,40.124,40.1555,118400.0
2010-08-04 10:00:00,50.94,51.07,50.91,50.92,131500.0,40.1634,40.2659,40.1397,40.1476,131500.0
2010-08-04 10:10:00,50.92,50.92,50.68,50.68,103500.0,40.1476,40.1476,39.9584,39.9584,103500.0
2010-08-04 10:20:00,50.68,50.77,50.64,50.75,83800.0,39.9584,40.0293,39.9268,40.0136,83800.0
2010-08-04 10:30:00,50.75,50.8,50.63,50.68,65100.0,40.0136,40.053,39.919,39.9584,65100.0
2010-08-04 10:40:00,50.68,50.79,50.68,50.78,65100.0,39.9584,40.0451,39.9584,40.0372,65100.0
2010-08-04 10:50:00,50.76,50.8,50.73,50.79,31400.0,40.0215,40.053,39.9978,40.0451,31400.0
2010-08-04 11:00:00,50.8,50.86,50.76,50.84,79800.0,40.053,40.1003,40.0215,40.0845,79800.0
2010-08-04 11:10:00,50.84,50.85,50.81,50.81,31700.0,40.0845,40.0924,40.0609,40.0609,31700.0
2010-08-04 11:20:00,50.82,50.89,50.81,50.88,26500.0,40.0688,40.124,40.0609,40.1161,26500.0
2010-08-04 11:30:00,50.87,50.9,50.86,50.88,38300.0,40.1082,40.1318,40.1003,40.1161,38300.0
2010-08-04 11:40:00,50.88,50.91,50.84,50.9,58300.0,40.1161,40.1397,40.0845,40.1318,58300.0
2010-08-04 11:50:00,50.9,50.94,50.85,50.85,76400.0,40.1318,40.1634,40.0924,40.0924,76400.0
2010-08-04 12:00:00,50.86,50.88,50.85,50.87,37300.0,40.1003,40.1161,40.0924,40.1082,37300.0
2010-08-04 12:10:00,50.86,50.9,50.86,50.9,56500.0,40.1003,40.1318,40.1003,40.1318,56500.0
2010-08-04 12:20:00,50.9,50.97,50.9,50.96,56000.0,40.1318,40.187,40.1318,40.1791,56000.0
2010-08-04 12:30:00,50.96,50.98,50.91,50.91,22500.0,40.1791,40.1949,40.1397,40.1397,22500.0
2010-08-04 12:40:00,50.91,50.92,50.87,50.87,50300.0,40.1397,40.1476,40.1082,40.1082,50300.0
2010-08-04 12:50:00,50.87,50.89,50.84,50.87,20700.0,40.1082,40.124,40.0845,40.1082,20700.0
2010-08-04 13:00:00,50.88,50.89,50.81,50.84,38200.0,40.1161,40.124,40.0609,40.0845,38200.0
2010-08-04 13:10:00,50.83,50.83,50.79,50.82,15100.0,40.0766,40.0766,40.0451,40.0688,15100.0
2010-08-04 13:20:00,50.82,50.86,50.78,50.79,40200.0,40.0688,40.1003,40.0372,40.0451,40200.0
2010-08-04 13:30:00,50.79,50.84,50.78,50.84,28300.0,40.0451,40.0845,40.0372,40.0845,28300.0
2010-08-04 13:40:00,50.83,50.86,50.8,50.82,65500.0,40.0766,40.1003,40.053,40.0688,65500.0
2010-08-04 13:50:00,50.82,50.84,50.81,50.82,41100.0,40.0688,40.0845,40.0609,40.0688,41100.0
2010-08-04 14:00:00,50.82,50.92,50.82,50.89,37100.0,40.0688,40.1476,40.0688,40.124,37100.0
2010-08-04 14:10:00,50.89,50.93,50.86,50.87,34400.0,40.124,40.1555,40.1003,40.1082,34400.0
2010-08-04 14:20:00,50.86,50.87,50.82,50.87,22000.0,40.1003,40.1082,40.0688,40.1082,22000.0
2010-08-04 14:30:00,50.87,50.9,50.86,50.86,27000.0,40.1082,40.1318,40.1003,40.1003,27000.0
2010-08-04 14:40:00,50.86,50.95,50.86,50.95,44600.0,40.1003,40.1713,40.1003,40.1713,44600.0
2010-08-04 14:50:00,50.95,50.95,50.91,50.93,46300.0,40.1713,40.1713,40.1397,40.1555,46300.0
2010-08-04 15:00:00,50.93,50.95,50.9,50.93,31700.0,40.1555,40.1713,40.1318,40.1555,31700.0
2010-08-04 15:10:00,50.93,51.03,50.91,50.99,89600.0,40.1555,40.2343,40.1397,40.2028,89600.0
2010-08-04 15:20:00,50.99,51.03,50.98,51.01,41200.0,40.2028,40.2343,40.1949,40.2186,41200.0
2010-08-04 15:30:00,51.01,51.06,51.0,51.01,128800.0,40.2186,40.258,40.2107,40.2186,128800.0
2010-08-04 15:40:00,51.02,51.06,51.0,51.01,98600.0,40.2264,40.258,40.2107,40.2186,98600.0
2010-08-04 15:50:00,51.02,51.02,50.85,50.88,147900.0,40.2264,40.2264,40.0924,40.1161,147900.0
2010-08-05 09:30:00,50.55,50.55,50.2,50.3,173800.0,39.8559,39.8559,39.5799,39.6588,173800.0
2010-08-05 09:40:00,50.3,50.47,50.29,50.47,98700.0,39.6588,39.7928,39.6509,39.7928,98700.0
2010-08-05 09:50:00,50.48,50.51,50.42,50.45,96200.0,39.8007,39.8243,39.7534,39.777,96200.0
2010-08-05 10:00:00,50.43,50.47,50.4,50.41,32500.0,39.7613,39.7928,39.7376,39.7455,32500.0
2010-08-05 10:10:00,50.41,50.5,50.41,50.42,41300.0,39.7455,39.8165,39.7455,39.7534,41300.0
2010-08-05 10:20:00,50.42,50.5,50.42,50.48,24200.0,39.7534,39.8165,39.7534,39.8007,24200.0
2010-08-05 10:30:00,50.49,50.52,50.46,50.49,31500.0,39.8086,39.8322,39.7849,39.8086,31500.0
2010-08-05 10:40:00,50.5,50.5,50.4,50.46,26200.0,39.8165,39.8165,39.7376,39.7849,26200.0
2010-08-05 10:50:00,50.45,50.46,50.37,50.4,74900.0,39.777,39.7849,39.714,39.7376,74900.0
2010-08-05 11:00:00,50.4,50.44,50.33,50.4,79800.0,39.7376,39.7692,39.6824,39.7376,79800.0
2010-08-05 11:10:00,50.39,50.43,50.37,50.42,64300.0,39.7297,39.7613,39.714,39.7534,64300.0
2010-08-05 11:20:00,50.42,50.44,50.4,50.43,26400.0,39.7534,39.7692,39.7376,39.7613,26400.0
2010-08-05 11:30:00,50.44,50.45,50.39,50.41,41200.0,39.7692,39.777,39.7297,39.7455,41200.0
2010-08-05 11:40:00,50.4,50.47,50.4,50.41,32500.0,39.7376,39.7928,39.7376,39.7455,32500.0
2010-08-05 11:50:00,50.43,50.47,50.42,50.42,29500.0,39.7613,39.7928,39.7534,39.7534,29500.0
2010-08-05 12:00:00,50.42,50.48,50.42,50.44,61700.0,39.7534,39.8007,39.7534,39.7692,61700.0
2010-08-05 12:10:00,50.44,50.49,50.44,50.47,42900.0,39.7692,39.8086,39.7692,39.7928,42900.0
2010-08-05 12:20:00,50.48,50.48,50.45,50.45,21700.0,39.8007,39.8007,39.777,39.777,21700.0
2010-08-05 12:30:00,50.46,50.47,50.43,50.43,32600.0,39.7849,39.7928,39.7613,39.7613,32600.0
2010-08-05 12:40:00,50.44,50.47,50.42,50.47,7100.0,39.7692,39.7928,39.7534,39.7928,7100.0
2010-08-05 12:50:00,50.46,50.46,50.44,50.45,9200.0,39.7849,39.7849,39.7692,39.777,9200.0
2010-08-05 13:00:00,50.46,50.46,50.43,50.44,9600.0,39.7849,39.7849,39.7613,39.7692,9600.0
2010-08-05 13:10:00,50.44,50.45,50.42,50.42,19800.0,39.7692,39.777,39.7534,39.7534,19800.0
2010-08-05 13:20:00,50.41,50.49,50.39,50.48,31600.0,39.7455,39.8086,39.7297,39.8007,31600.0
2010-08-05 13:30:00,50.49,50.54,50.49,50.51,14200.0,39.8086,39.848,39.8086,39.8243,14200.0
2010-08-05 13:40:00,50.51,50.54,50.51,50.54,16800.0,39.8243,39.848,39.8243,39.848,16800.0
2010-08-05 13:50:00,50.53,50.58,50.53,50.55,11600.0,39.8401,39.8795,39.8401,39.8559,11600.0
2010-08-05 14:00:00,50.55,50.55,50.53,50.53,9300.0,39.8559,39.8559,39.8401,39.8401,9300.0
2010-08-05 14:10:00,50.54,50.58,50.53,50.55,10000.0,39.848,39.8795,39.8401,39.8559,10000.0
2010-08-05 14:20:00,50.54,50.56,50.52,50.54,11300.0,39.848,39.8638,39.8322,39.848,11300.0
2010-08-05 14:30:00,50.53,50.55,50.51,50.53,10300.0,39.8401,39.8559,39.8243,39.8401,10300.0
2010-08-05 14:40:00,50.54,50.58,50.54,50.56,49100.0,39.848,39.8795,39.848,39.8638,49100.0
2010-08-05 14:50:00,50.56,50.58,50.55,50.58,10600.0,39.8638,39.8795,39.8559,39.8795,10600.0
2010-08-05 15:00:00,50.58,50.63,50.58,50.62,21200.0,39.8795,39.919,39.8795,39.9111,21200.0
2010-08-05 15:10:00,50.63,50.63,50.59,50.59,24200.0,39.919,39.919,39.8874,39.8874,24200.0
2010-08-05 15:20:00,50.6,50.61,50.55,50.55,36700.0,39.8953,39.9032,39.8559,39.8559,36700.0
2010-08-05 15:30:00,50.55,50.57,50.48,50.52,51700.0,39.8559,39.8716,39.8007,39.8322,51700.0
2010-08-05 15:40:00,50.52,50.54,50.5,50.53,60700.0,39.8322,39.848,39.8165,39.8401,60700.0
2010-08-05 15:50:00,50.53,50.6,50.51,50.6,89900.0,39.8401,39.8953,39.8243,39.8953,89900.0
2010-08-06 09:30:00,50.35,50.53,50.35,50.47,94700.0,39.6982,39.8401,39.6982,39.7928,94700.0
2010-08-06 09:40:00,50.47,50.66,50.47,50.6,55300.0,39.7928,39.9426,39.7928,39.8953,55300.0
2010-08-06 09:50:00,50.6,50.67,50.54,50.63,57500.0,39.8953,39.9505,39.848,39.919,57500.0
2010-08-06 10:00:00,50.66,50.68,50.58,50.61,55800.0,39.9426,39.9584,39.8795,39.9032,55800.0
2010-08-06 10:10:00,50.6,50.66,50.57,50.62,27800.0,39.8953,39.9426,39.8716,39.9111,27800.0
2010-08-06 10:20:00,50.62,50.62,50.55,50.56,53400.0,39.9111,39.9111,39.8559,39.8638,53400.0
2010-08-06 10:30:00,50.57,50.59,50.54,50.55,32600.0,39.8716,39.8874,39.848,39.8559,32600.0
2010-08-06 10:40:00,50.55,50.55,50.33,50.34,283400.0,39.8559,39.8559,39.6824,39.6903,283400.0
2010-08-06 10:50:00,50.33,50.36,50.25,50.29,68100.0,39.6824,39.7061,39.6193,39.6509,68100.0
2010-08-06 11:00:00,50.29,50.29,50.17,50.2,116100.0,39.6509,39.6509,39.5563,39.5799,116100.0
2010-08-06 11:10:00,50.2,50.25,50.18,50.19,61000.0,39.5799,39.6193,39.5642,39.572,61000.0
2010-08-06 11:20:00,50.19,50.3,50.18,50.28,44500.0,39.572,39.6588,39.5642,39.643,44500.0
2010-08-06 11:30:00,50.28,50.36,50.26,50.36,14200.0,39.643,39.7061,39.6272,39.7061,14200.0
2010-08-06 11:40:00,50.35,50.36,50.32,50.34,12800.0,39.6982,39.7061,39.6745,39.6903,12800.0
2010-08-06 11:50:00,50.33,50.37,50.28,50.29,14100.0,39.6824,39.714,39.643,39.6509,14100.0
2010-08-06 12:00:00,50.28,50.32,50.26,50.32,9400.0,39.643,39.6745,39.6272,39.6745,9400.0
2010-08-06 12:10:00,50.32,50.33,50.27,50.3,23100.0,39.6745,39.6824,39.6351,39.6588,23100.0
2010-08-06 12:20:00,50.3,50.32,50.25,50.27,16200.0,39.6588,39.6745,39.6193,39.6351,16200.0
2010-08-06 12:30:00,50.27,50.31,50.26,50.3,4000.0,39.6351,39.6667,39.6272,39.6588,4000.0
2010-08-06 12:40:00,50.31,50.35,50.3,50.33,18700.0,39.6667,39.6982,39.6588,39.6824,18700.0
2010-08-06 12:50:00,50.33,50.36,50.29,50.29,18800.0,39.6824,39.7061,39.6509,39.6509,18800.0
2010-08-06 13:00:00,50.3,50.35,50.27,50.27,13300.0,39.6588,39.6982,39.6351,39.6351,13300.0
2010-08-06 13:10:00,50.27,50.3,50.26,50.28,8500.0,39.6351,39.6588,39.6272,39.643,8500.0
2010-08-06 13:20:00,50.28,50.33,50.28,50.32,15500.0,39.643,39.6824,39.643,39.6745,15500.0
2010-08-06 13:30:00,50.33,50.35,50.29,50.32,10500.0,39.6824,39.6982,39.6509,39.6745,10500.0
2010-08-06 13:40:00,50.31,50.4,50.31,50.36,26100.0,39.6667,39.7376,39.6667,39.7061,26100.0
2010-08-06 13:50:00,50.36,50.37,50.33,50.33,10300.0,39.7061,39.714,39.6824,39.6824,10300.0
2010-08-06 14:00:00,50.33,50.35,50.3,50.35,14100.0,39.6824,39.6982,39.6588,39.6982,14100.0
2010-08-06 14:10:00,50.35,50.38,50.32,50.36,24900.0,39.6982,39.7218,39.6745,39.7061,24900.0
2010-08-06 14:20:00,50.36,50.42,50.35,50.42,15600.0,39.7061,39.7534,39.6982,39.7534,15600.0
2010-08-06 14:30:00,50.43,50.46,50.41,50.42,29400.0,39.7613,39.7849,39.7455,39.7534,29400.0
2010-08-06 14:40:00,50.43,50.55,50.42,50.55,31100.0,39.7613,39.8559,39.7534,39.8559,31100.0
2010-08-06 14:50:00,50.55,50.66,50.55,50.62,62800.0,39.8559,39.9426,39.8559,39.9111,62800.0
2010-08-06 15:00:00,50.63,50.68,50.6,50.65,48100.0,39.919,39.9584,39.8953,39.9347,48100.0
2010-08-06 15:10:00,50.65,50.72,50.58,50.72,127900.0,39.9347,39.9899,39.8795,39.9899,127900.0
2010-08-06 15:20:00,50.72,50.76,50.67,50.74,126500.0,39.9899,40.0215,39.9505,40.0057,126500.0
2010-08-06 15:30:00,50.73,50.79,50.68,50.78,57900.0,39.9978,40.0451,39.9584,40.0372,57900.0
2010-08-06 15:40:00,50.79,50.82,50.74,50.77,70600.0,40.0451,40.0688,40.0057,40.0293,70600.0
2010-08-06 15:50:00,50.78,50.78,50.66,50.67,75700.0,40.0372,40.0372,39.9426,39.9505,75700.0
2010-08-09 09:30:00,50.94,50.98,50.83,50.9,68100.0,40.1634,40.1949,40.0766,40.1318,68100.0
2010-08-09 09:40:00,50.9,50.9,50.76,50.81,37800.0,40.1318,40.1318,40.0215,40.0609,37800.0
2010-08-09 09:50:00,50.81,50.84,50.77,50.83,32000.0,40.0609,40.0845,40.0293,40.0766,32000.0
2010-08-09 10:00:00,50.82,50.89,50.82,50.89,34500.0,40.0688,40.124,40.0688,40.124,34500.0
2010-08-09 10:10:00,50.89,50.97,50.89,50.93,26500.0,40.124,40.187,40.124,40.1555,26500.0
2010-08-09 10:20:00,50.92,50.93,50.86,50.89,41900.0,40.1476,40.1555,40.1003,40.124,41900.0
2010-08-09 10:30:00,50.89,50.95,50.89,50.92,66300.0,40.124,40.1713,40.124,40.1476,66300.0
2010-08-09 10:40:00,50.92,50.94,50.9,50.93,58300.0,40.1476,40.1634,40.1318,40.1555,58300.0
2010-08-09 10:50:00,50.93,50.97,50.87,50.96,33200.0,40.1555,40.187,40.1082,40.1791,33200.0
2010-08-09 11:00:00,50.96,50.97,50.9,50.92,55900.0,40.1791,40.187,40.1318,40.1476,55900.0
2010-08-09 11:10:00,50.93,50.99,50.93,50.97,85600.0,40.1555,40.2028,40.1555,40.187,85600.0
2010-08-09 11:20:00,50.97,50.97,50.88,50.9,184600.0,40.187,40.187,40.1161,40.1318,184600.0
2010-08-09 11:30:00,50.9,51.0,50.89,50.97,115300.0,40.1318,40.2107,40.124,40.187,115300.0
2010-08-09 11:40:00,50.97,50.97,50.92,50.95,51600.0,40.187,40.187,40.1476,40.1713,51600.0
2010-08-09 11:50:00,50.95,50.97,50.92,50.95,48500.0,40.1713,40.187,40.1476,40.1713,48500.0
2010-08-09 12:00:00,50.94,50.97,50.94,50.97,16500.0,40.1634,40.187,40.1634,40.187,16500.0
2010-08-09 12:10:00,50.97,51.02,50.97,51.01,105600.0,40.187,40.2264,40.187,40.2186,105600.0
2010-08-09 12:20:00,51.0,51.0,50.95,50.96,45900.0,40.2107,40.2107,40.1713,40.1791,45900.0
2010-08-09 12:30:00,50.96,50.97,50.94,50.97,18400.0,40.1791,40.187,40.1634,40.187,18400.0
2010-08-09 12:40:00,50.96,50.98,50.94,50.96,25800.0,40.1791,40.1949,40.1634,40.1791,25800.0
2010-08-09 12:50:00,50.95,50.96,50.92,50.93,29000.0,40.1713,40.1791,40.1476,40.1555,29000.0
2010-08-09 13:00:00,50.93,50.94,50.91,50.92,29300.0,40.1555,40.1634,40.1397,40.1476,29300.0
2010-08-09 13:10:00,50.91,50.95,50.91,50.94,28000.0,40.1397,40.1713,40.1397,40.1634,28000.0
2010-08-09 13:20:00,50.94,50.96,50.9,50.9,23800.0,40.1634,40.1791,40.1318,40.1318,23800.0
2010-08-09 13:30:00,50.9,50.93,50.9,50.92,6900.0,40.1318,40.1555,40.1318,40.1476,6900.0
2010-08-09 13:40:00,50.91,50.95,50.9,50.93,16900.0,40.1397,40.1713,40.1318,40.1555,16900.0
2010-08-09 13:50:00,50.94,50.97,50.92,50.95,41200.0,40.1634,40.187,40.1476,40.1713,41200.0
2010-08-09 14:00:00,50.96,50.97,50.94,50.95,16500.0,40.1791,40.187,40.1634,40.1713,16500.0
2010-08-09 14:10:00,50.95,50.95,50.94,50.95,20800.0,40.1713,40.1713,40.1634,40.1713,20800.0
2010-08-09 14:20:00,50.94,50.94,50.9,50.91,94200.0,40.1634,40.1634,40.1318,40.1397,94200.0
2010-08-09 14:30:00,50.91,50.95,50.91,50.95,38600.0,40.1397,40.1713,40.1397,40.1713,38600.0
2010-08-09 14:40:00,50.95,51.01,50.95,51.0,30100.0,40.1713,40.2186,40.1713,40.2107,30100.0
2010-08-09 14:50:00,51.0,51.02,50.99,51.01,12000.0,40.2107,40.2264,40.2028,40.2186,12000.0
2010-08-09 15:00:00,51.01,51.01,50.92,50.92,31200.0,40.2186,40.2186,40.1476,40.1476,31200.0
2010-08-09 15:10:00,50.93,50.95,50.9,50.9,17800.0,40.1555,40.1713,40.1318,40.1318,17800.0
2010-08-09 15:20:00,50.91,50.91,50.9,50.91,25300.0,40.1397,40.1397,40.1318,40.1397,25300.0
2010-08-09 15:30:00,50.91,51.0,50.91,50.99,118500.0,40.1397,40.2107,40.1397,40.2028,118500.0
2010-08-09 15:40:00,50.99,51.02,50.98,50.99,51100.0,40.2028,40.2264,40.1949,40.2028,51100.0
2010-08-09 15:50:00,50.99,50.99,50.75,50.75,240600.0,40.2028,40.2028,40.0136,40.0136,240600.0
2010-08-10 09:30:00,49.79,49.92,49.79,49.87,284500.0,39.2567,39.3592,39.2567,39.3197,284500.0
2010-08-10 09:40:00,49.86,49.86,49.65,49.73,92900.0,39.3119,39.3119,39.1463,39.2094,92900.0
2010-08-10 09:50:00,49.72,49.83,49.68,49.81,173600.0,39.2015,39.2882,39.1699,39.2724,173600.0
2010-08-10 10:00:00,49.8,49.88,49.75,49.85,147600.0,39.2645,39.3276,39.2251,39.304,147600.0
2010-08-10 10:10:00,49.84,49.88,49.82,49.86,72100.0,39.2961,39.3276,39.2803,39.3119,72100.0
2010-08-10 10:20:00,49.87,49.88,49.82,49.83,43600.0,39.3197,39.3276,39.2803,39.2882,43600.0
2010-08-10 10:30:00,49.82,49.83,49.8,49.83,51700.0,39.2803,39.2882,39.2645,39.2882,51700.0
2010-08-10 10:40:00,49.83,49.86,49.82,49.83,49000.0,39.2882,39.3119,39.2803,39.2882,49000.0
2010-08-10 10:50:00,49.82,49.83,49.79,49.83,51300.0,39.2803,39.2882,39.2567,39.2882,51300.0
2010-08-10 11:00:00,49.82,49.87,49.81,49.84,63800.0,39.2803,39.3197,39.2724,39.2961,63800.0
2010-08-10 11:10:00,49.85,49.9,49.85,49.9,59900.0,39.304,39.3434,39.304,39.3434,59900.0
2010-08-10 11:20:00,49.91,49.91,49.85,49.89,84400.0,39.3513,39.3513,39.304,39.3355,84400.0
2010-08-10 11:30:00,49.89,49.94,49.88,49.94,33400.0,39.3355,39.3749,39.3276,39.3749,33400.0
2010-08-10 11:40:00,49.94,49.94,49.87,49.91,47100.0,39.3749,39.3749,39.3197,39.3513,47100.0
2010-08-10 11:50:00,49.91,49.91,49.89,49.9,34700.0,39.3513,39.3513,39.3355,39.3434,34700.0
2010-08-10 12:00:00,49.9,49.9,49.86,49.87,44400.0,39.3434,39.3434,39.3119,39.3197,44400.0
2010-08-10 12:10:00,49.87,49.88,49.87,49.88,4500.0,39.3197,39.3276,39.3197,39.3276,4500.0
2010-08-10 12:20:00,49.88,49.89,49.88,49.89,6700.0,39.3276,39.3355,39.3276,39.3355,6700.0
2010-08-10 12:30:00,49.89,49.89,49.87,49.88,8800.0,39.3355,39.3355,39.3197,39.3276,8800.0
2010-08-10 12:40:00,49.88,49.89,49.85,49.87,42100.0,39.3276,39.3355,39.304,39.3197,42100.0
2010-08-10 12:50:00,49.86,49.87,49.81,49.82,39400.0,39.3119,39.3197,39.2724,39.2803,39400.0
2010-08-10 13:00:00,49.83,49.83,49.8,49.8,22200.0,39.2882,39.2882,39.2645,39.2645,22200.0
2010-08-10 13:10:00,49.8,49.82,49.78,49.79,32500.0,39.2645,39.2803,39.2488,39.2567,32500.0
2010-08-10 13:20:00,49.78,49.79,49.76,49.77,46600.0,39.2488,39.2567,39.233,39.2409,46600.0
2010-08-10 13:30:00,49.76,49.8,49.75,49.79,13200.0,39.233,39.2645,39.2251,39.2567,13200.0
2010-08-10 13:40:00,49.79,49.83,49.78,49.82,25500.0,39.2567,39.2882,39.2488,39.2803,25500.0
2010-08-10 13:50:00,49.82,49.83,49.81,49.83,18700.0,39.2803,39.2882,39.2724,39.2882,18700.0
2010-08-10 14:00:00,49.83,49.88,49.82,49.84,200100.0,39.2882,39.3276,39.2803,39.2961,200100.0
2010-08-10 14:10:00,49.84,50.14,49.8,49.98,243100.0,39.2961,39.5326,39.2645,39.4065,243100.0
2010-08-10 14:20:00,50.0,50.2,50.0,50.11,247500.0,39.4222,39.5799,39.4222,39.509,247500.0
2010-08-10 14:30:00,50.12,50.29,50.11,50.27,86200.0,39.5168,39.6509,39.509,39.6351,86200.0
2010-08-10 14:40:00,50.29,50.4,50.26,50.32,165000.0,39.6509,39.7376,39.6272,39.6745,165000.0
2010-08-10 14:50:00,50.31,50.31,50.2,50.26,61000.0,39.6667,39.6667,39.5799,39.6272,61000.0
2010-08-10 15:00:00,50.24,50.37,50.23,50.36,35200.0,39.6115,39.714,39.6036,39.7061,35200.0
2010-08-10 15:10:00,50.36,50.36,50.07,50.09,87700.0,39.7061,39.7061,39.4774,39.4932,87700.0
2010-08-10 15:20:00,50.09,50.18,50.06,50.17,54100.0,39.4932,39.5642,39.4695,39.5563,54100.0
2010-08-10 15:30:00,50.17,50.2,50.11,50.11,130300.0,39.5563,39.5799,39.509,39.509,130300.0
2010-08-10 15:40:00,50.11,50.17,50.1,50.1,78500.0,39.509,39.5563,39.5011,39.5011,78500.0
2010-08-10 15:50:00,50.1,50.21,49.96,50.15,251000.0,39.5011,39.5878,39.3907,39.5405,251000.0
2010-08-11 09:30:00,48.61,48.61,48.24,48.33,276700.0,38.3263,38.3263,38.0346,38.1055,276700.0
2010-08-11 09:40:00,48.33,48.4,48.28,48.39,177900.0,38.1055,38.1607,38.0661,38.1528,177900.0
2010-08-11 09:50:00,48.38,48.4,48.27,48.32,148000.0,38.145,38.1607,38.0582,38.0976,148000.0
2010-08-11 10:00:00,48.32,48.43,48.3,48.4,114600.0,38.0976,38.1844,38.0819,38.1607,114600.0
2010-08-11 10:10:00,48.4,48.4,48.26,48.27,110800.0,38.1607,38.1607,38.0503,38.0582,110800.0
2010-08-11 10:20:00,48.27,48.35,48.27,48.3,84800.0,38.0582,38.1213,38.0582,38.0819,84800.0
2010-08-11 10:30:00,48.3,48.31,48.24,48.3,100900.0,38.0819,38.0898,38.0346,38.0819,100900.0
2010-08-11 10:40:00,48.31,48.31,48.24,48.26,91500.0,38.0898,38.0898,38.0346,38.0503,91500.0
2010-08-11 10:50:00,48.27,48.29,48.24,48.25,87600.0,38.0582,38.074,38.0346,38.0425,87600.0
2010-08-11 11:00:00,48.25,48.29,48.22,48.22,68200.0,38.0425,38.074,38.0188,38.0188,68200.0
2010-08-11 11:10:00,48.21,48.22,48.11,48.11,165300.0,38.0109,38.0188,37.9321,37.9321,165300.0
2010-08-11 11:20:00,48.11,48.21,48.1,48.18,92700.0,37.9321,38.0109,37.9242,37.9873,92700.0
2010-08-11 11:30:00,48.18,48.28,48.18,48.27,94300.0,37.9873,38.0661,37.9873,38.0582,94300.0
2010-08-11 11:40:00,48.28,48.3,48.23,48.28,72500.0,38.0661,38.0819,38.0267,38.0661,72500.0
2010-08-11 11:50:00,48.28,48.28,48.25,48.26,7600.0,38.0661,38.0661,38.0425,38.0503,7600.0
2010-08-11 12:00:00,48.24,48.27,48.24,48.27,37200.0,38.0346,38.0582,38.0346,38.0582,37200.0
2010-08-11 12:10:00,48.27,48.28,48.24,48.24,14800.0,38.0582,38.0661,38.0346,38.0346,14800.0
2010-08-11 12:20:00,48.23,48.26,48.23,48.23,22000.0,38.0267,38.0503,38.0267,38.0267,22000.0
2010-08-11 12:30:00,48.24,48.27,48.21,48.24,12700.0,38.0346,38.0582,38.0109,38.0346,12700.0
2010-08-11 12:40:00,48.22,48.22,48.08,48.08,104900.0,38.0188,38.0188,37.9084,37.9084,104900.0
2010-08-11 12:50:00,48.08,48.13,48.07,48.13,36900.0,37.9084,37.9478,37.9005,37.9478,36900.0
2010-08-11 13:00:00,48.13,48.22,48.11,48.21,21800.0,37.9478,38.0188,37.9321,38.0109,21800.0
2010-08-11 13:10:00,48.21,48.25,48.18,48.24,44700.0,38.0109,38.0425,37.9873,38.0346,44700.0
2010-08-11 13:20:00,48.23,48.24,48.17,48.19,30800.0,38.0267,38.0346,37.9794,37.9951,30800.0
2010-08-11 13:30:00,48.19,48.22,48.16,48.17,12800.0,37.9951,38.0188,37.9715,37.9794,12800.0
2010-08-11 13:40:00,48.16,48.21,48.15,48.16,8800.0,37.9715,38.0109,37.9636,37.9715,8800.0
2010-08-11 13:50:00,48.17,48.18,48.15,48.18,10800.0,37.9794,37.9873,37.9636,37.9873,10800.0
2010-08-11 14:00:00,48.17,48.23,48.17,48.2,31600.0,37.9794,38.0267,37.9794,38.003,31600.0
2010-08-11 14:10:00,48.2,48.22,48.18,48.18,32400.0,38.003,38.0188,37.9873,37.9873,32400.0
2010-08-11 14:20:00,48.19,48.24,48.19,48.21,19200.0,37.9951,38.0346,37.9951,38.0109,19200.0
2010-08-11 14:30:00,48.2,48.22,48.14,48.15,68200.0,38.003,38.0188,37.9557,37.9636,68200.0
2010-08-11 14:40:00,48.15,48.15,48.08,48.12,43500.0,37.9636,37.9636,37.9084,37.94,43500.0
2010-08-11 14:50:00,48.12,48.12,48.03,48.08,63500.0,37.94,37.94,37.869,37.9084,63500.0
2010-08-11 15:00:00,48.09,48.14,48.06,48.13,25800.0,37.9163,37.9557,37.8927,37.9478,25800.0
2010-08-11 15:10:00,48.13,48.14,48.02,48.03,32600.0,37.9478,37.9557,37.8611,37.869,32600.0
2010-08-11 15:20:00,48.04,48.06,48.0,48.05,97400.0,37.8769,37.8927,37.8453,37.8848,97400.0
2010-08-11 15:30:00,48.06,48.14,48.06,48.13,68400.0,37.8927,37.9557,37.8927,37.9478,68400.0
2010-08-11 15:40:00,48.14,48.15,48.04,48.11,78200.0,37.9557,37.9636,37.8769,37.9321,78200.0
2010-08-11 15:50:00,48.11,48.11,48.0,48.07,119300.0,37.9321,37.9321,37.8453,37.9005,119300.0
2010-08-12 09:30:00,47.26,47.46,47.17,47.45,288700.0,37.2619,37.4196,37.1909,37.4117,288700.0
2010-08-12 09:40:00,47.44,47.6,47.44,47.54,69700.0,37.4038,37.53,37.4038,37.4827,69700.0
2010-08-12 09:50:00,47.53,47.63,47.46,47.58,125700.0,37.4748,37.5536,37.4196,37.5142,125700.0
2010-08-12 10:00:00,47.59,47.72,47.59,47.7,136300.0,37.5221,37.6246,37.5221,37.6088,136300.0
2010-08-12 10:10:00,47.71,47.73,47.6,47.62,73500.0,37.6167,37.6325,37.53,37.5457,73500.0
2010-08-12 10:20:00,47.63,47.69,47.56,47.59,64900.0,37.5536,37.6009,37.4984,37.5221,64900.0
2010-08-12 10:30:00,47.59,47.69,47.56,47.69,46700.0,37.5221,37.6009,37.4984,37.6009,46700.0
2010-08-12 10:40:00,47.67,47.8,47.67,47.71,164000.0,37.5852,37.6877,37.5852,37.6167,164000.0
2010-08-12 10:50:00,47.71,47.76,47.67,47.7,103500.0,37.6167,37.6561,37.5852,37.6088,103500.0
2010-08-12 11:00:00,47.71,47.73,47.62,47.65,40800.0,37.6167,37.6325,37.5457,37.5694,40800.0
2010-08-12 11:10:00,47.64,47.76,47.61,47.76,64000.0,37.5615,37.6561,37.5379,37.6561,64000.0
2010-08-12 11:20:00,47.75,47.79,47.73,47.76,36100.0,37.6482,37.6798,37.6325,37.6561,36100.0
2010-08-12 11:30:00,47.76,47.84,47.76,47.78,116400.0,37.6561,37.7192,37.6561,37.6719,116400.0
2010-08-12 11:40:00,47.78,47.8,47.73,47.74,100200.0,37.6719,37.6877,37.6325,37.6403,100200.0
2010-08-12 11:50:00,47.74,47.81,47.74,47.75,13400.0,37.6403,37.6955,37.6403,37.6482,13400.0
2010-08-12 12:00:00,47.75,47.76,47.68,47.72,20200.0,37.6482,37.6561,37.593,37.6246,20200.0
2010-08-12 12:10:00,47.73,47.78,47.71,47.75,10900.0,37.6325,37.6719,37.6167,37.6482,10900.0
2010-08-12 12:20:00,47.75,47.76,47.71,47.72,6500.0,37.6482,37.6561,37.6167,37.6246,6500.0
2010-08-12 12:30:00,47.72,47.77,47.71,47.77,14900.0,37.6246,37.664,37.6167,37.664,14900.0
2010-08-12 12:40:00,47.76,47.77,47.74,47.76,7900.0,37.6561,37.664,37.6403,37.6561,7900.0
2010-08-12 12:50:00,47.77,47.81,47.75,47.81,11700.0,37.664,37.6955,37.6482,37.6955,11700.0
2010-08-12 13:00:00,47.82,47.85,47.79,47.79,20100.0,37.7034,37.7271,37.6798,37.6798,20100.0
2010-08-12 13:10:00,47.79,47.81,47.78,47.79,11400.0,37.6798,37.6955,37.6719,37.6798,11400.0
2010-08-12 13:20:00,47.8,47.81,47.71,47.72,31000.0,37.6877,37.6955,37.6167,37.6246,31000.0
2010-08-12 13:30:00,47.73,47.74,47.69,47.7,32000.0,37.6325,37.6403,37.6009,37.6088,32000.0
2010-08-12 13:40:00,47.7,47.7,47.65,47.67,32500.0,37.6088,37.6088,37.5694,37.5852,32500.0
2010-08-12 13:50:00,47.66,47.66,47.61,47.63,28200.0,37.5773,37.5773,37.5379,37.5536,28200.0
2010-08-12 14:00:00,47.63,47.66,47.61,47.66,61000.0,37.5536,37.5773,37.5379,37.5773,61000.0
2010-08-12 14:10:00,47.67,47.7,47.66,47.67,12500.0,37.5852,37.6088,37.5773,37.5852,12500.0
2010-08-12 14:20:00,47.66,47.7,47.63,47.68,20300.0,37.5773,37.6088,37.5536,37.593,20300.0
2010-08-12 14:30:00,47.68,47.69,47.59,47.62,18100.0,37.593,37.6009,37.5221,37.5457,18100.0
2010-08-12 14:40:00,47.62,47.65,47.6,47.61,24500.0,37.5457,37.5694,37.53,37.5379,24500.0
2010-08-12 14:50:00,47.62,47.71,47.62,47.66,30800.0,37.5457,37.6167,37.5457,37.5773,30800.0
2010-08-12 15:00:00,47.66,47.8,47.66,47.79,37200.0,37.5773,37.6877,37.5773,37.6798,37200.0
2010-08-12 15:10:00,47.8,47.85,47.71,47.71,40200.0,37.6877,37.7271,37.6167,37.6167,40200.0
2010-08-12 15:20:00,47.71,47.77,47.71,47.75,29100.0,37.6167,37.664,37.6167,37.6482,29100.0
2010-08-12 15:30:00,47.76,47.85,47.75,47.79,53100.0,37.6561,37.7271,37.6482,37.6798,53100.0
2010-08-12 15:40:00,47.78,47.78,47.65,47.76,75100.0,37.6719,37.6719,37.5694,37.6561,75100.0
2010-08-12 15:50:00,47.76,47.85,47.73,47.85,153000.0,37.6561,37.7271,37.6325,37.7271,153000.0
2010-08-13 09:30:00,48.12,48.33,48.0,48.23,149100.0,37.94,38.1055,37.8453,38.0267,149100.0
2010-08-13 09:40:00,48.24,48.3,48.14,48.22,87700.0,38.0346,38.0819,37.9557,38.0188,87700.0
2010-08-13 09:50:00,48.22,48.4,48.18,48.38,108400.0,38.0188,38.1607,37.9873,38.145,108400.0
2010-08-13 10:00:00,48.39,48.43,48.34,48.4,48600.0,38.1528,38.1844,38.1134,38.1607,48600.0
2010-08-13 10:10:00,48.39,48.39,48.32,48.33,19000.0,38.1528,38.1528,38.0976,38.1055,19000.0
2010-08-13 10:20:00,48.32,48.32,48.19,48.26,44300.0,38.0976,38.0976,37.9951,38.0503,44300.0
2010-08-13 10:30:00,48.27,48.31,48.19,48.28,47400.0,38.0582,38.0898,37.9951,38.0661,47400.0
2010-08-13 10:40:00,48.29,48.29,48.17,48.17,34800.0,38.074,38.074,37.9794,37.9794,34800.0
2010-08-13 10:50:00,48.17,48.21,48.14,48.19,50800.0,37.9794,38.0109,37.9557,37.9951,50800.0
2010-08-13 11:00:00,48.2,48.25,48.16,48.2,113600.0,38.003,38.0425,37.9715,38.003,113600.0
2010-08-13 11:10:00,48.19,48.2,48.14,48.15,15300.0,37.9951,38.003,37.9557,37.9636,15300.0
2010-08-13 11:20:00,48.15,48.15,48.11,48.13,28600.0,37.9636,37.9636,37.9321,37.9478,28600.0
2010-08-13 11:30:00,48.13,48.14,48.07,48.08,29400.0,37.9478,37.9557,37.9005,37.9084,29400.0
2010-08-13 11:40:00,48.08,48.12,48.08,48.12,16600.0,37.9084,37.94,37.9084,37.94,16600.0
2010-08-13 11:50:00,48.12,48.13,48.08,48.11,20700.0,37.94,37.9478,37.9084,37.9321,20700.0
2010-08-13 12:00:00,48.12,48.19,48.12,48.19,13200.0,37.94,37.9951,37.94,37.9951,13200.0
2010-08-13 12:10:00,48.2,48.22,48.19,48.21,54400.0,38.003,38.0188,37.9951,38.0109,54400.0
2010-08-13 12:20:00,48.21,48.24,48.21,48.24,9700.0,38.0109,38.0346,38.0109,38.0346,9700.0
2010-08-13 12:30:00,48.24,48.24,48.22,48.22,21500.0,38.0346,38.0346,38.0188,38.0188,21500.0
2010-08-13 12:40:00,48.24,48.28,48.24,48.27,13200.0,38.0346,38.0661,38.0346,38.0582,13200.0
2010-08-13 12:50:00,48.28,48.29,48.26,48.29,10200.0,38.0661,38.074,38.0503,38.074,10200.0
2010-08-13 13:00:00,48.3,48.33,48.29,48.3,7900.0,38.0819,38.1055,38.074,38.0819,7900.0
2010-08-13 13:10:00,48.3,48.31,48.29,48.31,9500.0,38.0819,38.0898,38.074,38.0898,9500.0
2010-08-13 13:20:00,48.31,48.34,48.29,48.34,57100.0,38.0898,38.1134,38.074,38.1134,57100.0
2010-08-13 13:30:00,48.33,48.36,48.32,48.36,16300.0,38.1055,38.1292,38.0976,38.1292,16300.0
2010-08-13 13:40:00,48.37,48.38,48.36,48.37,17100.0,38.1371,38.145,38.1292,38.1371,17100.0
2010-08-13 13:50:00,48.37,48.38,48.34,48.34,8300.0,38.1371,38.145,38.1134,38.1134,8300.0
2010-08-13 14:00:00,48.34,48.34,48.31,48.32,16100.0,38.1134,38.1134,38.0898,38.0976,16100.0
2010-08-13 14:10:00,48.31,48.33,48.31,48.32,10400.0,38.0898,38.1055,38.0898,38.0976,10400.0
2010-08-13 14:20:00,48.33,48.33,48.28,48.33,34100.0,38.1055,38.1055,38.0661,38.1055,34100.0
2010-08-13 14:30:00,48.33,48.35,48.29,48.29,17800.0,38.1055,38.1213,38.074,38.074,17800.0
2010-08-13 14:40:00,48.29,48.31,48.28,48.28,17400.0,38.074,38.0898,38.0661,38.0661,17400.0
2010-08-13 14:50:00,48.28,48.31,48.26,48.29,22000.0,38.0661,38.0898,38.0503,38.074,22000.0
2010-08-13 15:00:00,48.29,48.31,48.26,48.3,48600.0,38.074,38.0898,38.0503,38.0819,48600.0
2010-08-13 15:10:00,48.3,48.31,48.21,48.28,151500.0,38.0819,38.0898,38.0109,38.0661,151500.0
2010-08-13 15:20:00,48.27,48.31,48.27,48.29,39600.0,38.0582,38.0898,38.0582,38.074,39600.0
2010-08-13 15:30:00,48.28,48.34,48.26,48.29,40500.0,38.0661,38.1134,38.0503,38.074,40500.0
2010-08-13 15:40:00,48.29,48.29,48.17,48.22,42300.0,38.074,38.074,37.9794,38.0188,42300.0
2010-08-13 15:50:00,48.21,48.28,48.17,48.27,186600.0,38.0109,38.0661,37.9794,38.0582,186600.0
2010-08-16 09:30:00,47.94,48.16,47.87,48.08,185300.0,37.798,37.9715,37.7428,37.9084,185300.0
2010-08-16 09:40:00,48.09,48.26,48.09,48.25,86700.0,37.9163,38.0503,37.9163,38.0425,86700.0
2010-08-16 09:50:00,48.25,48.25,48.18,48.22,25500.0,38.0425,38.0425,37.9873,38.0188,25500.0
2010-08-16 10:00:00,48.21,48.33,48.19,48.27,63500.0,38.0109,38.1055,37.9951,38.0582,63500.0
2010-08-16 10:10:00,48.28,48.4,48.27,48.38,44900.0,38.0661,38.1607,38.0582,38.145,44900.0
2010-08-16 10:20:00,48.38,48.4,48.34,48.35,19100.0,38.145,38.1607,38.1134,38.1213,19100.0
2010-08-16 10:30:00,48.37,48.44,48.37,48.43,50200.0,38.1371,38.1923,38.1371,38.1844,50200.0
2010-08-16 10:40:00,48.44,48.45,48.34,48.34,61300.0,38.1923,38.2001,38.1134,38.1134,61300.0
2010-08-16 10:50:00,48.34,48.36,48.3,48.31,34900.0,38.1134,38.1292,38.0819,38.0898,34900.0
2010-08-16 11:00:00,48.32,48.32,48.24,48.25,31400.0,38.0976,38.0976,38.0346,38.0425,31400.0
2010-08-16 11:10:00,48.24,48.29,48.22,48.26,31800.0,38.0346,38.074,38.0188,38.0503,31800.0
2010-08-16 11:20:00,48.28,48.28,48.24,48.25,23000.0,38.0661,38.0661,38.0346,38.0425,23000.0
2010-08-16 11:30:00,48.24,48.38,48.24,48.36,53400.0,38.0346,38.145,38.0346,38.1292,53400.0
2010-08-16 11:40:00,48.37,48.37,48.33,48.34,15000.0,38.1371,38.1371,38.1055,38.1134,15000.0
2010-08-16 11:50:00,48.35,48.37,48.33,48.35,10600.0,38.1213,38.1371,38.1055,38.1213,10600.0
2010-08-16 12:00:00,48.36,48.41,48.35,48.4,9700.0,38.1292,38.1686,38.1213,38.1607,9700.0
2010-08-16 12:10:00,48.4,48.4,48.35,48.37,8200.0,38.1607,38.1607,38.1213,38.1371,8200.0
2010-08-16 12:20:00,48.38,48.45,48.38,48.45,11100.0,38.145,38.2001,38.145,38.2001,11100.0
2010-08-16 12:30:00,48.45,48.48,48.42,48.47,10400.0,38.2001,38.2238,38.1765,38.2159,10400.0
2010-08-16 12:40:00,48.47,48.47,48.41,48.42,14800.0,38.2159,38.2159,38.1686,38.1765,14800.0
2010-08-16 12:50:00,48.42,48.42,48.39,48.4,8200.0,38.1765,38.1765,38.1528,38.1607,8200.0
2010-08-16 13:00:00,48.41,48.42,48.38,48.39,7400.0,38.1686,38.1765,38.145,38.1528,7400.0
2010-08-16 13:10:00,48.4,48.44,48.4,48.42,21300.0,38.1607,38.1923,38.1607,38.1765,21300.0
2010-08-16 13:20:00,48.42,48.43,48.4,48.41,27300.0,38.1765,38.1844,38.1607,38.1686,27300.0
2010-08-16 13:30:00,48.41,48.43,48.4,48.4,29800.0,38.1686,38.1844,38.1607,38.1607,29800.0
2010-08-16 13:40:00,48.4,48.43,48.4,48.4,17500.0,38.1607,38.1844,38.1607,38.1607,17500.0
2010-08-16 13:50:00,48.39,48.4,48.37,48.39,42700.0,38.1528,38.1607,38.1371,38.1528,42700.0
2010-08-16 14:00:00,48.4,48.44,48.36,48.36,90500.0,38.1607,38.1923,38.1292,38.1292,90500.0
2010-08-16 14:10:00,48.35,48.37,48.31,48.37,11000.0,38.1213,38.1371,38.0898,38.1371,11000.0
2010-08-16 14:20:00,48.37,48.4,48.36,48.36,20000.0,38.1371,38.1607,38.1292,38.1292,20000.0
2010-08-16 14:30:00,48.36,48.37,48.32,48.34,10500.0,38.1292,38.1371,38.0976,38.1134,10500.0
2010-08-16 14:40:00,48.34,48.37,48.3,48.36,8200.0,38.1134,38.1371,38.0819,38.1292,8200.0
2010-08-16 14:50:00,48.34,48.34,48.22,48.23,15900.0,38.1134,38.1134,38.0188,38.0267,15900.0
2010-08-16 15:00:00,48.23,48.31,48.21,48.3,42500.0,38.0267,38.0898,38.0109,38.0819,42500.0
2010-08-16 15:10:00,48.3,48.33,48.27,48.31,35500.0,38.0819,38.1055,38.0582,38.0898,35500.0
2010-08-16 15:20:00,48.32,48.34,48.29,48.33,14400.0,38.0976,38.1134,38.074,38.1055,14400.0
2010-08-16 15:30:00,48.33,48.37,48.31,48.35,17900.0,38.1055,38.1371,38.0898,38.1213,17900.0
2010-08-16 15:40:00,48.35,48.44,48.34,48.42,56200.0,38.1213,38.1923,38.1134,38.1765,56200.0
2010-08-16 15:50:00,48.42,48.45,48.34,48.37,80700.0,38.1765,38.2001,38.1134,38.1371,80700.0
2010-08-17 09:30:00,49.31,49.35,49.27,49.28,114500.0,38.8782,38.9097,38.8467,38.8546,114500.0
2010-08-17 09:40:00,49.3,49.31,49.2,49.24,56700.0,38.8703,38.8782,38.7915,38.823,56700.0
2010-08-17 09:50:00,49.25,49.29,49.23,49.28,34700.0,38.8309,38.8624,38.8151,38.8546,34700.0
2010-08-17 10:00:00,49.27,49.3,49.26,49.29,44000.0,38.8467,38.8703,38.8388,38.8624,44000.0
2010-08-17 10:10:00,49.29,49.3,49.2,49.22,29100.0,38.8624,38.8703,38.7915,38.8072,29100.0
2010-08-17 10:20:00,49.2,49.31,49.17,49.25,80100.0,38.7915,38.8782,38.7678,38.8309,80100.0
2010-08-17 10:30:00,49.26,49.3,49.24,49.3,40100.0,38.8388,38.8703,38.823,38.8703,40100.0
2010-08-17 10:40:00,49.3,49.38,49.29,49.38,24600.0,38.8703,38.9334,38.8624,38.9334,24600.0
2010-08-17 10:50:00,49.38,49.45,49.38,49.41,88200.0,38.9334,38.9886,38.9334,38.9571,88200.0
2010-08-17 11:00:00,49.4,49.47,49.38,49.44,34800.0,38.9492,39.0044,38.9334,38.9807,34800.0
2010-08-17 11:10:00,49.45,49.52,49.44,49.49,25000.0,38.9886,39.0438,38.9807,39.0201,25000.0
2010-08-17 11:20:00,49.49,49.51,49.48,49.5,9400.0,39.0201,39.0359,39.0122,39.028,9400.0
2010-08-17 11:30:00,49.49,49.58,49.49,49.57,56600.0,39.0201,39.0911,39.0201,39.0832,56600.0
2010-08-17 11:40:00,49.57,49.59,49.53,49.55,29500.0,39.0832,39.099,39.0517,39.0674,29500.0
2010-08-17 11:50:00,49.54,49.56,49.53,49.56,12600.0,39.0596,39.0753,39.0517,39.0753,12600.0
2010-08-17 12:00:00,49.56,49.56,49.5,49.5,15700.0,39.0753,39.0753,39.028,39.028,15700.0
2010-08-17 12:10:00,49.5,49.5,49.44,49.44,29000.0,39.028,39.028,38.9807,38.9807,29000.0
2010-08-17 12:20:00,49.45,49.45,49.41,49.41,26700.0,38.9886,38.9886,38.9571,38.9571,26700.0
2010-08-17 12:30:00,49.41,49.45,49.41,49.45,35700.0,38.9571,38.9886,38.9571,38.9886,35700.0
2010-08-17 12:40:00,49.45,49.46,49.44,49.44,21400.0,38.9886,38.9965,38.9807,38.9807,21400.0
2010-08-17 12:50:00,49.44,49.45,49.42,49.43,32200.0,38.9807,38.9886,38.9649,38.9728,32200.0
2010-08-17 13:00:00,49.43,49.47,49.43,49.47,11700.0,38.9728,39.0044,38.9728,39.0044,11700.0
2010-08-17 13:10:00,49.47,49.57,49.46,49.56,24800.0,39.0044,39.0832,38.9965,39.0753,24800.0
2010-08-17 13:20:00,49.57,49.58,49.55,49.58,34000.0,39.0832,39.0911,39.0674,39.0911,34000.0
2010-08-17 13:30:00,49.58,49.6,49.58,49.58,15800.0,39.0911,39.1069,39.0911,39.0911,15800.0
2010-08-17 13:40:00,49.58,49.58,49.54,49.57,16200.0,39.0911,39.0911,39.0596,39.0832,16200.0
2010-08-17 13:50:00,49.57,49.57,49.49,49.51,18300.0,39.0832,39.0832,39.0201,39.0359,18300.0
2010-08-17 14:00:00,49.52,49.54,49.51,49.52,14700.0,39.0438,39.0596,39.0359,39.0438,14700.0
2010-08-17 14:10:00,49.52,49.54,49.51,49.51,24200.0,39.0438,39.0596,39.0359,39.0359,24200.0
2010-08-17 14:20:00,49.49,49.53,49.48,49.5,12700.0,39.0201,39.0517,39.0122,39.028,12700.0
2010-08-17 14:30:00,49.5,49.53,49.49,49.5,26600.0,39.028,39.0517,39.0201,39.028,26600.0
2010-08-17 14:40:00,49.49,49.51,49.46,49.48,38300.0,39.0201,39.0359,38.9965,39.0122,38300.0
2010-08-17 14:50:00,49.49,49.52,49.45,49.45,18500.0,39.0201,39.0438,38.9886,38.9886,18500.0
2010-08-17 15:00:00,49.46,49.46,49.4,49.4,23000.0,38.9965,38.9965,38.9492,38.9492,23000.0
2010-08-17 15:10:00,49.4,49.43,49.38,49.39,14800.0,38.9492,38.9728,38.9334,38.9413,14800.0
2010-08-17 15:20:00,49.39,49.46,49.38,49.44,54900.0,38.9413,38.9965,38.9334,38.9807,54900.0
2010-08-17 15:30:00,49.43,49.43,49.35,49.37,49000.0,38.9728,38.9728,38.9097,38.9255,49000.0
2010-08-17 15:40:00,49.36,49.37,49.28,49.28,81900.0,38.9176,38.9255,38.8546,38.8546,81900.0
2010-08-17 15:50:00,49.28,49.3,49.22,49.22,228400.0,38.8546,38.8703,38.8072,38.8072,228400.0
2010-08-18 09:30:00,49.33,49.34,49.25,49.34,133300.0,38.894,38.9019,38.8309,38.9019,133300.0
2010-08-18 09:40:00,49.33,49.33,49.23,49.28,61900.0,38.894,38.894,38.8151,38.8546,61900.0
2010-08-18 09:50:00,49.28,49.32,49.19,49.31,29900.0,38.8546,38.8861,38.7836,38.8782,29900.0
2010-08-18 10:00:00,49.32,49.42,49.29,49.36,43900.0,38.8861,38.9649,38.8624,38.9176,43900.0
2010-08-18 10:10:00,49.36,49.43,49.35,49.38,21000.0,38.9176,38.9728,38.9097,38.9334,21000.0
2010-08-18 10:20:00,49.36,49.38,49.18,49.19,31700.0,38.9176,38.9334,38.7757,38.7836,31700.0
2010-08-18 10:30:00,49.2,49.31,49.17,49.26,32500.0,38.7915,38.8782,38.7678,38.8388,32500.0
2010-08-18 10:40:00,49.26,49.3,49.21,49.23,20300.0,38.8388,38.8703,38.7994,38.8151,20300.0
2010-08-18 10:50:00,49.24,49.24,49.17,49.24,29800.0,38.823,38.823,38.7678,38.823,29800.0
2010-08-18 11:00:00,49.27,49.38,49.23,49.35,21600.0,38.8467,38.9334,38.8151,38.9097,21600.0
2010-08-18 11:10:00,49.36,49.4,49.31,49.31,61000.0,38.9176,38.9492,38.8782,38.8782,61000.0
2010-08-18 11:20:00,49.32,49.43,49.31,49.36,45700.0,38.8861,38.9728,38.8782,38.9176,45700.0
2010-08-18 11:30:00,49.37,49.43,49.37,49.4,9800.0,38.9255,38.9728,38.9255,38.9492,9800.0
2010-08-18 11:40:00,49.4,49.49,49.4,49.49,23500.0,38.9492,39.0201,38.9492,39.0201,23500.0
2010-08-18 11:50:00,49.5,49.52,49.48,49.48,27800.0,39.028,39.0438,39.0122,39.0122,27800.0
2010-08-18 12:00:00,49.48,49.5,49.43,49.43,17800.0,39.0122,39.028,38.9728,38.9728,17800.0
2010-08-18 12:10:00,49.44,49.48,49.44,49.48,13200.0,38.9807,39.0122,38.9807,39.0122,13200.0
2010-08-18 12:20:00,49.48,49.51,49.47,49.49,7800.0,39.0122,39.0359,39.0044,39.0201,7800.0
2010-08-18 12:30:00,49.5,49.51,49.43,49.45,12400.0,39.028,39.0359,38.9728,38.9886,12400.0
2010-08-18 12:40:00,49.45,49.5,49.45,49.49,22300.0,38.9886,39.028,38.9886,39.0201,22300.0
2010-08-18 12:50:00,49.51,49.57,49.51,49.53,38500.0,39.0359,39.0832,39.0359,39.0517,38500.0
2010-08-18 13:00:00,49.53,49.64,49.52,49.63,52600.0,39.0517,39.1384,39.0438,39.1305,52600.0
2010-08-18 13:10:00,49.64,49.65,49.57,49.59,49400.0,39.1384,39.1463,39.0832,39.099,49400.0
2010-08-18 13:20:00,49.58,49.59,49.55,49.57,46200.0,39.0911,39.099,39.0674,39.0832,46200.0
2010-08-18 13:30:00,49.57,49.61,49.54,49.54,16000.0,39.0832,39.1147,39.0596,39.0596,16000.0
2010-08-18 13:40:00,49.53,49.58,49.53,49.57,40400.0,39.0517,39.0911,39.0517,39.0832,40400.0
2010-08-18 13:50:00,49.57,49.58,49.55,49.58,14600.0,39.0832,39.0911,39.0674,39.0911,14600.0
2010-08-18 14:00:00,49.58,49.61,49.49,49.5,19900.0,39.0911,39.1147,39.0201,39.028,19900.0
2010-08-18 14:10:00,49.53,49.55,49.51,49.52,28800.0,39.0517,39.0674,39.0359,39.0438,28800.0
2010-08-18 14:20:00,49.52,49.56,49.52,49.53,16800.0,39.0438,39.0753,39.0438,39.0517,16800.0
2010-08-18 14:30:00,49.53,49.53,49.49,49.52,11000.0,39.0517,39.0517,39.0201,39.0438,11000.0
2010-08-18 14:40:00,49.53,49.56,49.51,49.53,7100.0,39.0517,39.0753,39.0359,39.0517,7100.0
2010-08-18 14:50:00,49.53,49.55,49.48,49.5,8500.0,39.0517,39.0674,39.0122,39.028,8500.0
2010-08-18 15:00:00,49.5,49.53,49.46,49.47,37200.0,39.028,39.0517,38.9965,39.0044,37200.0
2010-08-18 15:10:00,49.47,49.48,49.43,49.45,44300.0,39.0044,39.0122,38.9728,38.9886,44300.0
2010-08-18 15:20:00,49.45,49.46,49.41,49.43,41500.0,38.9886,38.9965,38.9571,38.9728,41500.0
2010-08-18 15:30:00,49.42,49.51,49.41,49.48,45000.0,38.9649,39.0359,38.9571,39.0122,45000.0
2010-08-18 15:40:00,49.48,49.51,49.41,49.49,63300.0,39.0122,39.0359,38.9571,39.0201,63300.0
2010-08-18 15:50:00,49.49,49.5,49.42,49.42,61300.0,39.0201,39.028,38.9649,38.9649,61300.0
2010-08-19 09:30:00,49.88,50.05,49.88,50.0,231400.0,39.3276,39.4617,39.3276,39.4222,231400.0
2010-08-19 09:40:00,50.01,50.06,49.96,49.96,85700.0,39.4301,39.4695,39.3907,39.3907,85700.0
2010-08-19 09:50:00,49.95,49.96,49.8,49.85,124400.0,39.3828,39.3907,39.2645,39.304,124400.0
2010-08-19 10:00:00,49.85,49.85,49.56,49.62,251900.0,39.304,39.304,39.0753,39.1226,251900.0
2010-08-19 10:10:00,49.62,49.74,49.6,49.74,106900.0,39.1226,39.2172,39.1069,39.2172,106900.0
2010-08-19 10:20:00,49.74,49.74,49.58,49.61,52500.0,39.2172,39.2172,39.0911,39.1147,52500.0
2010-08-19 10:30:00,49.6,49.64,49.5,49.5,73400.0,39.1069,39.1384,39.028,39.028,73400.0
2010-08-19 10:40:00,49.51,49.53,49.43,49.53,124400.0,39.0359,39.0517,38.9728,39.0517,124400.0
2010-08-19 10:50:00,49.52,49.54,49.4,49.47,82200.0,39.0438,39.0596,38.9492,39.0044,82200.0
2010-08-19 11:00:00,49.47,49.47,49.36,49.41,97900.0,39.0044,39.0044,38.9176,38.9571,97900.0
2010-08-19 11:10:00,49.42,49.48,49.4,49.43,60300.0,38.9649,39.0122,38.9492,38.9728,60300.0
2010-08-19 11:20:00,49.42,49.47,49.39,49.45,31800.0,38.9649,39.0044,38.9413,38.9886,31800.0
2010-08-19 11:30:00,49.45,49.45,49.3,49.36,55600.0,38.9886,38.9886,38.8703,38.9176,55600.0
2010-08-19 11:40:00,49.36,49.37,49.22,49.25,88400.0,38.9176,38.9255,38.8072,38.8309,88400.0
2010-08-19 11:50:00,49.24,49.26,49.19,49.24,90400.0,38.823,38.8388,38.7836,38.823,90400.0
2010-08-19 12:00:00,49.25,49.27,49.19,49.25,44700.0,38.8309,38.8467,38.7836,38.8309,44700.0
2010-08-19 12:10:00,49.24,49.28,49.19,49.28,36000.0,38.823,38.8546,38.7836,38.8546,36000.0
2010-08-19 12:20:00,49.27,49.34,49.26,49.3,43600.0,38.8467,38.9019,38.8388,38.8703,43600.0
2010-08-19 12:30:00,49.31,49.35,49.31,49.35,17400.0,38.8782,38.9097,38.8782,38.9097,17400.0
2010-08-19 12:40:00,49.34,49.34,49.31,49.31,14400.0,38.9019,38.9019,38.8782,38.8782,14400.0
2010-08-19 12:50:00,49.31,49.31,49.23,49.29,20100.0,38.8782,38.8782,38.8151,38.8624,20100.0
2010-08-19 13:00:00,49.31,49.35,49.31,49.32,15000.0,38.8782,38.9097,38.8782,38.8861,15000.0
2010-08-19 13:10:00,49.32,49.34,49.26,49.34,11200.0,38.8861,38.9019,38.8388,38.9019,11200.0
2010-08-19 13:20:00,49.35,49.36,49.32,49.33,6800.0,38.9097,38.9176,38.8861,38.894,6800.0
2010-08-19 13:30:00,49.32,49.33,49.3,49.33,14800.0,38.8861,38.894,38.8703,38.894,14800.0
2010-08-19 13:40:00,49.32,49.32,49.28,49.29,9700.0,38.8861,38.8861,38.8546,38.8624,9700.0
2010-08-19 13:50:00,49.29,49.3,49.25,49.25,20000.0,38.8624,38.8703,38.8309,38.8309,20000.0
2010-08-19 14:00:00,49.26,49.26,49.2,49.24,37000.0,38.8388,38.8388,38.7915,38.823,37000.0
2010-08-19 14:10:00,49.24,49.33,49.24,49.32,44200.0,38.823,38.894,38.823,38.8861,44200.0
2010-08-19 14:20:00,49.32,49.39,49.32,49.35,11700.0,38.8861,38.9413,38.8861,38.9097,11700.0
2010-08-19 14:30:00,49.36,49.39,49.33,49.34,16100.0,38.9176,38.9413,38.894,38.9019,16100.0
2010-08-19 14:40:00,49.34,49.36,49.29,49.35,16400.0,38.9019,38.9176,38.8624,38.9097,16400.0
2010-08-19 14:50:00,49.35,49.4,49.33,49.35,30400.0,38.9097,38.9492,38.894,38.9097,30400.0
2010-08-19 15:00:00,49.35,49.36,49.31,49.36,29300.0,38.9097,38.9176,38.8782,38.9176,29300.0
2010-08-19 15:10:00,49.35,49.5,49.35,49.47,42500.0,38.9097,39.028,38.9097,39.0044,42500.0
2010-08-19 15:20:00,49.47,49.51,49.42,49.42,31800.0,39.0044,39.0359,38.9649,38.9649,31800.0
2010-08-19 15:30:00,49.42,49.47,49.4,49.42,53400.0,38.9649,39.0044,38.9492,38.9649,53400.0
2010-08-19 15:40:00,49.41,49.41,49.27,49.33,144800.0,38.9571,38.9571,38.8467,38.894,144800.0
2010-08-19 15:50:00,49.33,49.51,49.32,49.51,232300.0,38.894,39.0359,38.8861,39.0359,232300.0
2010-08-20 09:30:00,49.2,49.2,49.02,49.06,78300.0,38.7915,38.7915,38.6496,38.6811,78300.0
2010-08-20 09:40:00,49.06,49.06,48.9,48.92,92800.0,38.6811,38.6811,38.5549,38.5707,92800.0
2010-08-20 09:50:00,48.92,49.04,48.92,49.04,73500.0,38.5707,38.6653,38.5707,38.6653,73500.0
2010-08-20 10:00:00,49.04,49.11,48.97,49.0,87800.0,38.6653,38.7205,38.6101,38.6338,87800.0
2010-08-20 10:10:00,49.01,49.05,48.91,49.03,71200.0,38.6417,38.6732,38.5628,38.6574,71200.0
2010-08-20 10:20:00,49.03,49.07,48.97,49.04,39700.0,38.6574,38.689,38.6101,38.6653,39700.0
2010-08-20 10:30:00,49.05,49.15,49.05,49.15,46300.0,38.6732,38.7521,38.6732,38.7521,46300.0
2010-08-20 10:40:00,49.15,49.21,49.15,49.15,30600.0,38.7521,38.7994,38.7521,38.7521,30600.0
2010-08-20 10:50:00,49.15,49.16,49.12,49.13,40900.0,38.7521,38.7599,38.7284,38.7363,40900.0
2010-08-20 11:00:00,49.13,49.16,49.1,49.14,33900.0,38.7363,38.7599,38.7126,38.7442,33900.0
2010-08-20 11:10:00,49.14,49.14,49.1,49.1,41500.0,38.7442,38.7442,38.7126,38.7126,41500.0
2010-08-20 11:20:00,49.1,49.12,49.06,49.12,48200.0,38.7126,38.7284,38.6811,38.7284,48200.0
2010-08-20 11:30:00,49.11,49.11,48.99,49.02,52300.0,38.7205,38.7205,38.6259,38.6496,52300.0
2010-08-20 11:40:00,49.02,49.12,49.02,49.06,22800.0,38.6496,38.7284,38.6496,38.6811,22800.0
2010-08-20 11:50:00,49.05,49.05,48.99,49.01,24100.0,38.6732,38.6732,38.6259,38.6417,24100.0
2010-08-20 12:00:00,49.02,49.06,49.02,49.06,8900.0,38.6496,38.6811,38.6496,38.6811,8900.0
2010-08-20 12:10:00,49.05,49.06,49.03,49.04,13300.0,38.6732,38.6811,38.6574,38.6653,13300.0
2010-08-20 12:20:00,49.04,49.12,49.03,49.1,22000.0,38.6653,38.7284,38.6574,38.7126,22000.0
2010-08-20 12:30:00,49.1,49.11,49.07,49.08,17800.0,38.7126,38.7205,38.689,38.6969,17800.0
2010-08-20 12:40:00,49.09,49.09,49.07,49.07,13900.0,38.7047,38.7047,38.689,38.689,13900.0
2010-08-20 12:50:00,49.08,49.11,49.07,49.1,13100.0,38.6969,38.7205,38.689,38.7126,13100.0
2010-08-20 13:00:00,49.1,49.18,49.1,49.18,25400.0,38.7126,38.7757,38.7126,38.7757,25400.0
2010-08-20 13:10:00,49.19,49.19,49.15,49.15,11300.0,38.7836,38.7836,38.7521,38.7521,11300.0
2010-08-20 13:20:00,49.15,49.18,49.14,49.16,12400.0,38.7521,38.7757,38.7442,38.7599,12400.0
2010-08-20 13:30:00,49.15,49.16,49.09,49.11,12400.0,38.7521,38.7599,38.7047,38.7205,12400.0
2010-08-20 13:40:00,49.1,49.13,49.09,49.12,5000.0,38.7126,38.7363,38.7047,38.7284,5000.0
2010-08-20 13:50:00,49.12,49.17,49.09,49.09,42600.0,38.7284,38.7678,38.7047,38.7047,42600.0
2010-08-20 14:00:00,49.09,49.1,49.08,49.08,12300.0,38.7047,38.7126,38.6969,38.6969,12300.0
2010-08-20 14:10:00,49.09,49.15,49.08,49.12,17100.0,38.7047,38.7521,38.6969,38.7284,17100.0
2010-08-20 14:20:00,49.13,49.15,49.11,49.11,25000.0,38.7363,38.7521,38.7205,38.7205,25000.0
2010-08-20 14:30:00,49.11,49.2,49.11,49.18,15600.0,38.7205,38.7915,38.7205,38.7757,15600.0
2010-08-20 14:40:00,49.18,49.26,49.15,49.22,31900.0,38.7757,38.8388,38.7521,38.8072,31900.0
2010-08-20 14:50:00,49.21,49.28,49.19,49.2,16600.0,38.7994,38.8546,38.7836,38.7915,16600.0
2010-08-20 15:00:00,49.19,49.22,49.16,49.21,37300.0,38.7836,38.8072,38.7599,38.7994,37300.0
2010-08-20 15:10:00,49.21,49.27,49.19,49.24,53600.0,38.7994,38.8467,38.7836,38.823,53600.0
2010-08-20 15:20:00,49.24,49.25,49.18,49.24,48500.0,38.823,38.8309,38.7757,38.823,48500.0
2010-08-20 15:30:00,49.24,49.26,49.19,49.2,25300.0,38.823,38.8388,38.7836,38.7915,25300.0
2010-08-20 15:40:00,49.2,49.24,49.17,49.19,71900.0,38.7915,38.823,38.7678,38.7836,71900.0
2010-08-20 15:50:00,49.19,49.26,49.18,49.26,118000.0,38.7836,38.8388,38.7757,38.8388,118000.0
2010-08-23 09:30:00,49.29,49.41,49.18,49.34,159000.0,38.8624,38.9571,38.7757,38.9019,159000.0
2010-08-23 09:40:00,49.34,49.41,49.26,49.4,95200.0,38.9019,38.9571,38.8388,38.9492,95200.0
2010-08-23 09:50:00,49.4,49.42,49.31,49.31,32700.0,38.9492,38.9649,38.8782,38.8782,32700.0
2010-08-23 10:00:00,49.32,49.33,49.23,49.23,16400.0,38.8861,38.894,38.8151,38.8151,16400.0
2010-08-23 10:10:00,49.23,49.23,49.16,49.19,20600.0,38.8151,38.8151,38.7599,38.7836,20600.0
2010-08-23 10:20:00,49.18,49.18,49.11,49.14,40600.0,38.7757,38.7757,38.7205,38.7442,40600.0
2010-08-23 10:30:00,49.13,49.22,49.12,49.17,24200.0,38.7363,38.8072,38.7284,38.7678,24200.0
2010-08-23 10:40:00,49.17,49.18,49.03,49.03,91800.0,38.7678,38.7757,38.6574,38.6574,91800.0
2010-08-23 10:50:00,49.03,49.06,48.95,48.99,41900.0,38.6574,38.6811,38.5944,38.6259,41900.0
2010-08-23 11:00:00,48.99,49.0,48.88,48.97,69000.0,38.6259,38.6338,38.5392,38.6101,69000.0
2010-08-23 11:10:00,48.97,49.01,48.94,48.99,28200.0,38.6101,38.6417,38.5865,38.6259,28200.0
2010-08-23 11:20:00,49.0,49.0,48.91,48.94,67100.0,38.6338,38.6338,38.5628,38.5865,67100.0
2010-08-23 11:30:00,48.94,49.02,48.94,48.97,30400.0,38.5865,38.6496,38.5865,38.6101,30400.0
2010-08-23 11:40:00,48.97,49.04,48.95,49.01,25900.0,38.6101,38.6653,38.5944,38.6417,25900.0
2010-08-23 11:50:00,49.01,49.01,48.95,48.98,16700.0,38.6417,38.6417,38.5944,38.618,16700.0
2010-08-23 12:00:00,48.97,49.07,48.97,49.07,11500.0,38.6101,38.689,38.6101,38.689,11500.0
2010-08-23 12:10:00,49.07,49.15,49.05,49.1,98200.0,38.689,38.7521,38.6732,38.7126,98200.0
2010-08-23 12:20:00,49.11,49.13,49.1,49.11,36000.0,38.7205,38.7363,38.7126,38.7205,36000.0
2010-08-23 12:30:00,49.12,49.14,49.07,49.07,13100.0,38.7284,38.7442,38.689,38.689,13100.0
2010-08-23 12:40:00,49.06,49.07,49.02,49.03,21600.0,38.6811,38.689,38.6496,38.6574,21600.0
2010-08-23 12:50:00,49.03,49.06,49.0,49.01,46100.0,38.6574,38.6811,38.6338,38.6417,46100.0
2010-08-23 13:00:00,49.01,49.01,48.96,48.97,25800.0,38.6417,38.6417,38.6023,38.6101,25800.0
2010-08-23 13:10:00,48.97,49.05,48.95,49.04,25100.0,38.6101,38.6732,38.5944,38.6653,25100.0
2010-08-23 13:20:00,49.05,49.06,49.01,49.02,20600.0,38.6732,38.6811,38.6417,38.6496,20600.0
2010-08-23 13:30:00,49.03,49.04,48.97,48.99,17900.0,38.6574,38.6653,38.6101,38.6259,17900.0
2010-08-23 13:40:00,48.98,49.01,48.96,48.98,18100.0,38.618,38.6417,38.6023,38.618,18100.0
2010-08-23 13:50:00,48.98,49.02,48.97,49.01,18200.0,38.618,38.6496,38.6101,38.6417,18200.0
2010-08-23 14:00:00,49.0,49.11,48.99,49.1,17300.0,38.6338,38.7205,38.6259,38.7126,17300.0
2010-08-23 14:10:00,49.09,49.12,49.06,49.08,18400.0,38.7047,38.7284,38.6811,38.6969,18400.0
2010-08-23 14:20:00,49.08,49.08,49.05,49.06,14700.0,38.6969,38.6969,38.6732,38.6811,14700.0
2010-08-23 14:30:00,49.06,49.11,49.06,49.1,15500.0,38.6811,38.7205,38.6811,38.7126,15500.0
2010-08-23 14:40:00,49.1,49.1,49.06,49.06,27300.0,38.7126,38.7126,38.6811,38.6811,27300.0
2010-08-23 14:50:00,49.06,49.06,49.02,49.03,40900.0,38.6811,38.6811,38.6496,38.6574,40900.0
2010-08-23 15:00:00,49.03,49.04,49.0,49.01,29500.0,38.6574,38.6653,38.6338,38.6417,29500.0
2010-08-23 15:10:00,49.01,49.06,48.99,49.03,27400.0,38.6417,38.6811,38.6259,38.6574,27400.0
2010-08-23 15:20:00,49.03,49.04,48.94,48.94,72500.0,38.6574,38.6653,38.5865,38.5865,72500.0
2010-08-23 15:30:00,48.95,48.96,48.93,48.94,94000.0,38.5944,38.6023,38.5786,38.5865,94000.0
2010-08-23 15:40:00,48.94,49.01,48.94,48.97,72500.0,38.5865,38.6417,38.5865,38.6101,72500.0
2010-08-23 15:50:00,48.97,48.98,48.82,48.94,243300.0,38.6101,38.618,38.4919,38.5865,243300.0
2010-08-24 09:30:00,48.14,48.46,48.03,48.1,150900.0,37.9557,38.208,37.869,37.9242,150900.0
2010-08-24 09:40:00,48.09,48.12,48.04,48.1,111100.0,37.9163,37.94,37.8769,37.9242,111100.0
2010-08-24 09:50:00,48.09,48.1,48.0,48.03,75700.0,37.9163,37.9242,37.8453,37.869,75700.0
2010-08-24 10:00:00,48.02,48.02,47.82,47.92,276700.0,37.8611,37.8611,37.7034,37.7823,276700.0
2010-08-24 10:10:00,47.94,48.07,47.9,48.03,165500.0,37.798,37.9005,37.7665,37.869,165500.0
2010-08-24 10:20:00,48.02,48.09,47.98,48.01,107200.0,37.8611,37.9163,37.8296,37.8532,107200.0
2010-08-24 10:30:00,48.0,48.06,47.97,48.05,76000.0,37.8453,37.8927,37.8217,37.8848,76000.0
2010-08-24 10:40:00,48.05,48.16,48.05,48.13,68500.0,37.8848,37.9715,37.8848,37.9478,68500.0
2010-08-24 10:50:00,48.14,48.19,48.1,48.19,78300.0,37.9557,37.9951,37.9242,37.9951,78300.0
2010-08-24 11:00:00,48.19,48.31,48.18,48.18,55700.0,37.9951,38.0898,37.9873,37.9873,55700.0
2010-08-24 11:10:00,48.18,48.21,48.12,48.14,46700.0,37.9873,38.0109,37.94,37.9557,46700.0
2010-08-24 11:20:00,48.14,48.22,48.13,48.2,23400.0,37.9557,38.0188,37.9478,38.003,23400.0
2010-08-24 11:30:00,48.21,48.33,48.18,48.31,55100.0,38.0109,38.1055,37.9873,38.0898,55100.0
2010-08-24 11:40:00,48.3,48.37,48.27,48.29,52100.0,38.0819,38.1371,38.0582,38.074,52100.0
2010-08-24 11:50:00,48.27,48.31,48.25,48.28,28200.0,38.0582,38.0898,38.0425,38.0661,28200.0
2010-08-24 12:00:00,48.28,48.34,48.26,48.34,17900.0,38.0661,38.1134,38.0503,38.1134,17900.0
2010-08-24 12:10:00,48.33,48.35,48.25,48.26,25500.0,38.1055,38.1213,38.0425,38.0503,25500.0
2010-08-24 12:20:00,48.27,48.28,48.17,48.18,24400.0,38.0582,38.0661,37.9794,37.9873,24400.0
2010-08-24 12:30:00,48.18,48.24,48.17,48.2,20600.0,37.9873,38.0346,37.9794,38.003,20600.0
2010-08-24 12:40:00,48.19,48.21,48.17,48.17,4300.0,37.9951,38.0109,37.9794,37.9794,4300.0
2010-08-24 12:50:00,48.16,48.19,48.15,48.17,16800.0,37.9715,37.9951,37.9636,37.9794,16800.0
2010-08-24 13:00:00,48.17,48.17,48.12,48.15,15700.0,37.9794,37.9794,37.94,37.9636,15700.0
2010-08-24 13:10:00,48.15,48.18,48.15,48.17,12300.0,37.9636,37.9873,37.9636,37.9794,12300.0
2010-08-24 13:20:00,48.18,48.3,48.17,48.28,22800.0,37.9873,38.0819,37.9794,38.0661,22800.0
2010-08-24 13:30:00,48.29,48.3,48.23,48.26,34000.0,38.074,38.0819,38.0267,38.0503,34000.0
2010-08-24 13:40:00,48.26,48.28,48.08,48.1,61000.0,38.0503,38.0661,37.9084,37.9242,61000.0
2010-08-24 13:50:00,48.11,48.12,48.06,48.08,20700.0,37.9321,37.94,37.8927,37.9084,20700.0
2010-08-24 14:00:00,48.09,48.13,48.07,48.1,25200.0,37.9163,37.9478,37.9005,37.9242,25200.0
2010-08-24 14:10:00,48.11,48.2,48.08,48.19,25500.0,37.9321,38.003,37.9084,37.9951,25500.0
2010-08-24 14:20:00,48.18,48.21,48.13,48.14,29900.0,37.9873,38.0109,37.9478,37.9557,29900.0
2010-08-24 14:30:00,48.15,48.24,48.11,48.23,30900.0,37.9636,38.0346,37.9321,38.0267,30900.0
2010-08-24 14:40:00,48.25,48.26,48.2,48.24,44700.0,38.0425,38.0503,38.003,38.0346,44700.0
2010-08-24 14:50:00,48.24,48.29,48.19,48.28,39000.0,38.0346,38.074,37.9951,38.0661,39000.0
2010-08-24 15:00:00,48.29,48.42,48.26,48.4,66100.0,38.074,38.1765,38.0503,38.1607,66100.0
2010-08-24 15:10:00,48.4,48.41,48.34,48.37,49100.0,38.1607,38.1686,38.1134,38.1371,49100.0
2010-08-24 15:20:00,48.37,48.44,48.32,48.39,62800.0,38.1371,38.1923,38.0976,38.1528,62800.0
2010-08-24 15:30:00,48.39,48.41,48.27,48.31,43900.0,38.1528,38.1686,38.0582,38.0898,43900.0
2010-08-24 15:40:00,48.29,48.31,48.23,48.3,79400.0,38.074,38.0898,38.0267,38.0819,79400.0
2010-08-24 15:50:00,48.29,48.3,48.14,48.28,260200.0,38.074,38.0819,37.9557,38.0661,260200.0
2010-08-25 09:30:00,47.31,47.5,47.15,47.36,318100.0,37.3013,37.4511,37.1752,37.3407,318100.0
2010-08-25 09:40:00,47.38,47.41,47.28,47.28,135200.0,37.3565,37.3802,37.2777,37.2777,135200.0
2010-08-25 09:50:00,47.25,47.27,47.07,47.17,205900.0,37.254,37.2698,37.1121,37.1909,205900.0
2010-08-25 10:00:00,47.17,47.32,47.04,47.28,232100.0,37.1909,37.3092,37.0884,37.2777,232100.0
2010-08-25 10:10:00,47.28,47.28,47.14,47.17,26500.0,37.2777,37.2777,37.1673,37.1909,26500.0
2010-08-25 10:20:00,47.16,47.21,47.12,47.15,49400.0,37.1831,37.2225,37.1515,37.1752,49400.0
2010-08-25 10:30:00,47.14,47.18,47.02,47.06,60800.0,37.1673,37.1988,37.0727,37.1042,60800.0
2010-08-25 10:40:00,47.05,47.22,47.05,47.21,65500.0,37.0963,37.2304,37.0963,37.2225,65500.0
2010-08-25 10:50:00,47.22,47.26,47.14,47.25,30200.0,37.2304,37.2619,37.1673,37.254,30200.0
2010-08-25 11:00:00,47.24,47.35,47.24,47.27,57000.0,37.2461,37.3329,37.2461,37.2698,57000.0
2010-08-25 11:10:00,47.27,47.32,47.19,47.31,71800.0,37.2698,37.3092,37.2067,37.3013,71800.0
2010-08-25 11:20:00,47.32,47.36,47.27,47.32,115300.0,37.3092,37.3407,37.2698,37.3092,115300.0
2010-08-25 11:30:00,47.31,47.31,47.22,47.22,58200.0,37.3013,37.3013,37.2304,37.2304,58200.0
2010-08-25 11:40:00,47.22,47.25,47.16,47.17,46100.0,37.2304,37.254,37.1831,37.1909,46100.0
2010-08-25 11:50:00,47.17,47.28,47.17,47.25,38100.0,37.1909,37.2777,37.1909,37.254,38100.0
2010-08-25 12:00:00,47.24,47.3,47.2,47.22,44000.0,37.2461,37.2934,37.2146,37.2304,44000.0
2010-08-25 12:10:00,47.21,47.28,47.21,47.25,29400.0,37.2225,37.2777,37.2225,37.254,29400.0
2010-08-25 12:20:00,47.25,47.25,47.19,47.21,7700.0,37.254,37.254,37.2067,37.2225,7700.0
2010-08-25 12:30:00,47.22,47.25,47.13,47.13,27000.0,37.2304,37.254,37.1594,37.1594,27000.0
2010-08-25 12:40:00,47.13,47.13,47.1,47.12,19000.0,37.1594,37.1594,37.1357,37.1515,19000.0
2010-08-25 12:50:00,47.12,47.16,47.12,47.15,12400.0,37.1515,37.1831,37.1515,37.1752,12400.0
2010-08-25 13:00:00,47.15,47.2,47.13,47.19,16000.0,37.1752,37.2146,37.1594,37.2067,16000.0
2010-08-25 13:10:00,47.19,47.24,47.17,47.24,12700.0,37.2067,37.2461,37.1909,37.2461,12700.0
2010-08-25 13:20:00,47.23,47.23,47.18,47.18,9800.0,37.2382,37.2382,37.1988,37.1988,9800.0
2010-08-25 13:30:00,47.17,47.24,47.17,47.24,13900.0,37.1909,37.2461,37.1909,37.2461,13900.0
2010-08-25 13:40:00,47.22,47.31,47.22,47.31,16400.0,37.2304,37.3013,37.2304,37.3013,16400.0
2010-08-25 13:50:00,47.31,47.33,47.28,47.3,19400.0,37.3013,37.3171,37.2777,37.2934,19400.0
2010-08-25 14:00:00,47.3,47.4,47.3,47.39,31400.0,37.2934,37.3723,37.2934,37.3644,31400.0
2010-08-25 14:10:00,47.39,47.46,47.37,47.42,26500.0,37.3644,37.4196,37.3486,37.388,26500.0
2010-08-25 14:20:00,47.43,47.43,47.37,47.4,14400.0,37.3959,37.3959,37.3486,37.3723,14400.0
2010-08-25 14:30:00,47.4,47.59,47.38,47.56,78000.0,37.3723,37.5221,37.3565,37.4984,78000.0
2010-08-25 14:40:00,47.56,47.61,47.52,47.6,106500.0,37.4984,37.5379,37.4669,37.53,106500.0
2010-08-25 14:50:00,47.6,47.63,47.58,47.63,38000.0,37.53,37.5536,37.5142,37.5536,38000.0
2010-08-25 15:00:00,47.63,47.64,47.59,47.59,24500.0,37.5536,37.5615,37.5221,37.5221,24500.0
2010-08-25 15:10:00,47.59,47.62,47.5,47.52,73900.0,37.5221,37.5457,37.4511,37.4669,73900.0
2010-08-25 15:20:00,47.52,47.56,47.49,47.52,44500.0,37.4669,37.4984,37.4432,37.4669,44500.0
2010-08-25 15:30:00,47.52,47.71,47.52,47.69,72600.0,37.4669,37.6167,37.4669,37.6009,72600.0
2010-08-25 15:40:00,47.69,47.77,47.66,47.73,86700.0,37.6009,37.664,37.5773,37.6325,86700.0
2010-08-25 15:50:00,47.74,47.78,47.59,47.6,208100.0,37.6403,37.6719,37.5221,37.53,208100.0
2010-08-26 09:30:00,47.7,47.95,47.7,47.88,132600.0,37.6088,37.8059,37.6088,37.7507,132600.0
2010-08-26 09:40:00,47.87,47.96,47.83,47.88,87400.0,37.7428,37.8138,37.7113,37.7507,87400.0
2010-08-26 09:50:00,47.88,47.93,47.77,47.92,81600.0,37.7507,37.7902,37.664,37.7823,81600.0
2010-08-26 10:00:00,47.91,48.0,47.9,47.98,101200.0,37.7744,37.8453,37.7665,37.8296,101200.0
2010-08-26 10:10:00,47.98,48.03,47.96,47.98,56700.0,37.8296,37.869,37.8138,37.8296,56700.0
2010-08-26 10:20:00,47.97,47.99,47.87,47.91,28600.0,37.8217,37.8375,37.7428,37.7744,28600.0
2010-08-26 10:30:00,47.92,48.04,47.89,48.01,52800.0,37.7823,37.8769,37.7586,37.8532,52800.0
2010-08-26 10:40:00,48.01,48.04,47.97,47.98,61900.0,37.8532,37.8769,37.8217,37.8296,61900.0
2010-08-26 10:50:00,47.98,48.0,47.88,47.9,47400.0,37.8296,37.8453,37.7507,37.7665,47400.0
2010-08-26 11:00:00,47.9,47.92,47.7,47.75,89800.0,37.7665,37.7823,37.6088,37.6482,89800.0
2010-08-26 11:10:00,47.74,47.79,47.71,47.77,82400.0,37.6403,37.6798,37.6167,37.664,82400.0
2010-08-26 11:20:00,47.77,47.79,47.7,47.78,38700.0,37.664,37.6798,37.6088,37.6719,38700.0
2010-08-26 11:30:00,47.78,47.83,47.76,47.77,27100.0,37.6719,37.7113,37.6561,37.664,27100.0
2010-08-26 11:40:00,47.76,47.78,47.69,47.73,42800.0,37.6561,37.6719,37.6009,37.6325,42800.0
2010-08-26 11:50:00,47.73,47.77,47.64,47.77,61900.0,37.6325,37.664,37.5615,37.664,61900.0
2010-08-26 12:00:00,47.78,47.78,47.72,47.73,15900.0,37.6719,37.6719,37.6246,37.6325,15900.0
2010-08-26 12:10:00,47.74,47.74,47.68,47.69,19300.0,37.6403,37.6403,37.593,37.6009,19300.0
2010-08-26 12:20:00,47.7,47.79,47.7,47.77,15600.0,37.6088,37.6798,37.6088,37.664,15600.0
2010-08-26 12:30:00,47.76,47.79,47.76,47.77,12500.0,37.6561,37.6798,37.6561,37.664,12500.0
2010-08-26 12:40:00,47.76,47.76,47.7,47.73,24400.0,37.6561,37.6561,37.6088,37.6325,24400.0
2010-08-26 12:50:00,47.75,47.75,47.64,47.74,45000.0,37.6482,37.6482,37.5615,37.6403,45000.0
2010-08-26 13:00:00,47.75,47.76,47.69,47.7,13900.0,37.6482,37.6561,37.6009,37.6088,13900.0
2010-08-26 13:10:00,47.7,47.7,47.66,47.68,17700.0,37.6088,37.6088,37.5773,37.593,17700.0
2010-08-26 13:20:00,47.68,47.7,47.66,47.68,20900.0,37.593,37.6088,37.5773,37.593,20900.0
2010-08-26 13:30:00,47.68,47.72,47.67,47.67,25300.0,37.593,37.6246,37.5852,37.5852,25300.0
2010-08-26 13:40:00,47.69,47.69,47.64,47.64,13000.0,37.6009,37.6009,37.5615,37.5615,13000.0
2010-08-26 13:50:00,47.63,47.66,47.61,47.62,33300.0,37.5536,37.5773,37.5379,37.5457,33300.0
2010-08-26 14:00:00,47.6,47.63,47.56,47.57,30900.0,37.53,37.5536,37.4984,37.5063,30900.0
2010-08-26 14:10:00,47.56,47.57,47.5,47.5,94000.0,37.4984,37.5063,37.4511,37.4511,94000.0
2010-08-26 14:20:00,47.5,47.52,47.46,47.5,58700.0,37.4511,37.4669,37.4196,37.4511,58700.0
2010-08-26 14:30:00,47.48,47.48,47.42,47.47,40400.0,37.4354,37.4354,37.388,37.4275,40400.0
2010-08-26 14:40:00,47.47,47.48,47.4,47.42,37100.0,37.4275,37.4354,37.3723,37.388,37100.0
2010-08-26 14:50:00,47.43,47.43,47.29,47.32,53900.0,37.3959,37.3959,37.2855,37.3092,53900.0
2010-08-26 15:00:00,47.32,47.36,47.28,47.33,214500.0,37.3092,37.3407,37.2777,37.3171,214500.0
2010-08-26 15:10:00,47.35,47.39,47.29,47.39,104500.0,37.3329,37.3644,37.2855,37.3644,104500.0
2010-08-26 15:20:00,47.39,47.43,47.29,47.32,128800.0,37.3644,37.3959,37.2855,37.3092,128800.0
2010-08-26 15:30:00,47.32,47.37,47.29,47.37,166300.0,37.3092,37.3486,37.2855,37.3486,166300.0
2010-08-26 15:40:00,47.37,47.49,47.37,47.43,114600.0,37.3486,37.4432,37.3486,37.3959,114600.0
2010-08-26 15:50:00,47.42,47.44,47.31,47.35,154800.0,37.388,37.4038,37.3013,37.3329,154800.0
2010-08-27 09:30:00,47.3,47.79,47.3,47.52,83300.0,37.2934,37.6798,37.2934,37.4669,83300.0
2010-08-27 09:40:00,47.52,47.57,47.43,47.44,63500.0,37.4669,37.5063,37.3959,37.4038,63500.0
2010-08-27 09:50:00,47.44,47.59,47.29,47.29,78900.0,37.4038,37.5221,37.2855,37.2855,78900.0
2010-08-27 10:00:00,47.31,47.38,47.1,47.26,229100.0,37.3013,37.3565,37.1357,37.2619,229100.0
2010-08-27 10:10:00,47.25,47.48,47.19,47.44,109800.0,37.254,37.4354,37.2067,37.4038,109800.0
2010-08-27 10:20:00,47.4,47.58,47.33,47.55,66300.0,37.3723,37.5142,37.3171,37.4905,66300.0
2010-08-27 10:30:00,47.55,47.71,47.55,47.67,91800.0,37.4905,37.6167,37.4905,37.5852,91800.0
2010-08-27 10:40:00,47.66,47.69,47.59,47.61,51200.0,37.5773,37.6009,37.5221,37.5379,51200.0
2010-08-27 10:50:00,47.6,47.65,47.54,47.6,32300.0,37.53,37.5694,37.4827,37.53,32300.0
2010-08-27 11:00:00,47.61,47.86,47.61,47.83,86600.0,37.5379,37.735,37.5379,37.7113,86600.0
2010-08-27 11:10:00,47.82,47.95,47.8,47.87,41400.0,37.7034,37.8059,37.6877,37.7428,41400.0
2010-08-27 11:20:00,47.88,47.92,47.86,47.91,25600.0,37.7507,37.7823,37.735,37.7744,25600.0
2010-08-27 11:30:00,47.92,47.94,47.81,47.81,67400.0,37.7823,37.798,37.6955,37.6955,67400.0
2010-08-27 11:40:00,47.79,47.82,47.75,47.82,27100.0,37.6798,37.7034,37.6482,37.7034,27100.0
2010-08-27 11:50:00,47.83,47.87,47.77,47.8,22000.0,37.7113,37.7428,37.664,37.6877,22000.0
2010-08-27 12:00:00,47.8,47.83,47.77,47.81,17800.0,37.6877,37.7113,37.664,37.6955,17800.0
2010-08-27 12:10:00,47.8,47.91,47.8,47.91,14400.0,37.6877,37.7744,37.6877,37.7744,14400.0
2010-08-27 12:20:00,47.91,47.91,47.86,47.86,12800.0,37.7744,37.7744,37.735,37.735,12800.0
2010-08-27 12:30:00,47.87,47.88,47.81,47.81,8600.0,37.7428,37.7507,37.6955,37.6955,8600.0
2010-08-27 12:40:00,47.82,47.83,47.76,47.77,12700.0,37.7034,37.7113,37.6561,37.664,12700.0
2010-08-27 12:50:00,47.77,47.78,47.7,47.71,27200.0,37.664,37.6719,37.6088,37.6167,27200.0
2010-08-27 13:00:00,47.7,47.74,47.7,47.73,6700.0,37.6088,37.6403,37.6088,37.6325,6700.0
2010-08-27 13:10:00,47.73,47.74,47.68,47.69,14500.0,37.6325,37.6403,37.593,37.6009,14500.0
2010-08-27 13:20:00,47.69,47.83,47.69,47.82,39700.0,37.6009,37.7113,37.6009,37.7034,39700.0
2010-08-27 13:30:00,47.84,47.97,47.82,47.88,49900.0,37.7192,37.8217,37.7034,37.7507,49900.0
2010-08-27 13:40:00,47.89,47.93,47.87,47.87,37800.0,37.7586,37.7902,37.7428,37.7428,37800.0
2010-08-27 13:50:00,47.86,47.95,47.86,47.95,19900.0,37.735,37.8059,37.735,37.8059,19900.0
2010-08-27 14:00:00,47.95,48.0,47.87,47.92,19800.0,37.8059,37.8453,37.7428,37.7823,19800.0
2010-08-27 14:10:00,47.92,47.96,47.89,47.93,25000.0,37.7823,37.8138,37.7586,37.7902,25000.0
2010-08-27 14:20:00,47.93,47.94,47.89,47.93,17500.0,37.7902,37.798,37.7586,37.7902,17500.0
2010-08-27 14:30:00,47.93,48.01,47.93,48.0,60400.0,37.7902,37.8532,37.7902,37.8453,60400.0
2010-08-27 14:40:00,48.0,48.01,47.94,47.95,41600.0,37.8453,37.8532,37.798,37.8059,41600.0
2010-08-27 14:50:00,47.95,47.96,47.91,47.95,35000.0,37.8059,37.8138,37.7744,37.8059,35000.0
2010-08-27 15:00:00,47.95,47.95,47.9,47.95,35000.0,37.8059,37.8059,37.7665,37.8059,35000.0
2010-08-27 15:10:00,47.95,47.97,47.9,47.92,30100.0,37.8059,37.8217,37.7665,37.7823,30100.0
2010-08-27 15:20:00,47.91,48.06,47.91,48.05,30100.0,37.7744,37.8927,37.7744,37.8848,30100.0
2010-08-27 15:30:00,48.05,48.06,48.0,48.02,41900.0,37.8848,37.8927,37.8453,37.8611,41900.0
2010-08-27 15:40:00,48.02,48.07,47.99,48.03,85000.0,37.8611,37.9005,37.8375,37.869,85000.0
2010-08-27 15:50:00,48.02,48.1,47.98,47.99,174200.0,37.8611,37.9242,37.8296,37.8375,174200.0
2010-08-30 09:30:00,48.3,48.55,48.3,48.44,259000.0,38.0819,38.279,38.0819,38.1923,259000.0
2010-08-30 09:40:00,48.46,48.5,48.39,48.46,42700.0,38.208,38.2396,38.1528,38.208,42700.0
2010-08-30 09:50:00,48.45,48.49,48.39,48.45,40800.0,38.2001,38.2317,38.1528,38.2001,40800.0
2010-08-30 10:00:00,48.46,48.48,48.4,48.44,27600.0,38.208,38.2238,38.1607,38.1923,27600.0
2010-08-30 10:10:00,48.44,48.44,48.3,48.35,63100.0,38.1923,38.1923,38.0819,38.1213,63100.0
2010-08-30 10:20:00,48.35,48.35,48.24,48.25,102600.0,38.1213,38.1213,38.0346,38.0425,102600.0
2010-08-30 10:30:00,48.24,48.26,48.23,48.25,54500.0,38.0346,38.0503,38.0267,38.0425,54500.0
2010-08-30 10:40:00,48.25,48.33,48.24,48.33,26800.0,38.0425,38.1055,38.0346,38.1055,26800.0
2010-08-30 10:50:00,48.34,48.4,48.33,48.37,28400.0,38.1134,38.1607,38.1055,38.1371,28400.0
2010-08-30 11:00:00,48.37,48.37,48.26,48.29,35200.0,38.1371,38.1371,38.0503,38.074,35200.0
2010-08-30 11:10:00,48.29,48.3,48.2,48.24,42700.0,38.074,38.0819,38.003,38.0346,42700.0
2010-08-30 11:20:00,48.25,48.25,48.19,48.21,112200.0,38.0425,38.0425,37.9951,38.0109,112200.0
2010-08-30 11:30:00,48.21,48.24,48.15,48.16,172500.0,38.0109,38.0346,37.9636,37.9715,172500.0
2010-08-30 11:40:00,48.17,48.17,48.08,48.12,85700.0,37.9794,37.9794,37.9084,37.94,85700.0
2010-08-30 11:50:00,48.12,48.17,48.12,48.16,49700.0,37.94,37.9794,37.94,37.9715,49700.0
2010-08-30 12:00:00,48.16,48.18,48.14,48.17,50800.0,37.9715,37.9873,37.9557,37.9794,50800.0
2010-08-30 12:10:00,48.17,48.21,48.17,48.19,16500.0,37.9794,38.0109,37.9794,37.9951,16500.0
2010-08-30 12:20:00,48.19,48.2,48.17,48.18,5200.0,37.9951,38.003,37.9794,37.9873,5200.0
2010-08-30 12:30:00,48.17,48.2,48.17,48.2,11900.0,37.9794,38.003,37.9794,38.003,11900.0
2010-08-30 12:40:00,48.22,48.29,48.22,48.27,20300.0,38.0188,38.074,38.0188,38.0582,20300.0
2010-08-30 12:50:00,48.26,48.27,48.21,48.22,25200.0,38.0503,38.0582,38.0109,38.0188,25200.0
2010-08-30 13:00:00,48.21,48.22,48.2,48.22,3800.0,38.0109,38.0188,38.003,38.0188,3800.0
2010-08-30 13:10:00,48.21,48.26,48.21,48.24,10500.0,38.0109,38.0503,38.0109,38.0346,10500.0
2010-08-30 13:20:00,48.23,48.23,48.11,48.11,20100.0,38.0267,38.0267,37.9321,37.9321,20100.0
2010-08-30 13:30:00,48.13,48.15,48.12,48.12,9200.0,37.9478,37.9636,37.94,37.94,9200.0
2010-08-30 13:40:00,48.12,48.19,48.12,48.17,8600.0,37.94,37.9951,37.94,37.9794,8600.0
2010-08-30 13:50:00,48.19,48.19,48.11,48.12,16100.0,37.9951,37.9951,37.9321,37.94,16100.0
2010-08-30 14:00:00,48.11,48.13,48.04,48.07,35500.0,37.9321,37.9478,37.8769,37.9005,35500.0
2010-08-30 14:10:00,48.08,48.08,48.03,48.07,13400.0,37.9084,37.9084,37.869,37.9005,13400.0
2010-08-30 14:20:00,48.07,48.13,48.04,48.13,13300.0,37.9005,37.9478,37.8769,37.9478,13300.0
2010-08-30 14:30:00,48.12,48.15,48.07,48.08,33000.0,37.94,37.9636,37.9005,37.9084,33000.0
2010-08-30 14:40:00,48.09,48.11,48.06,48.06,47800.0,37.9163,37.9321,37.8927,37.8927,47800.0
2010-08-30 14:50:00,48.07,48.11,48.04,48.11,62600.0,37.9005,37.9321,37.8769,37.9321,62600.0
2010-08-30 15:00:00,48.11,48.14,48.08,48.09,103000.0,37.9321,37.9557,37.9084,37.9163,103000.0
2010-08-30 15:10:00,48.08,48.08,48.0,48.03,41900.0,37.9084,37.9084,37.8453,37.869,41900.0
2010-08-30 15:20:00,48.03,48.05,47.98,48.04,79200.0,37.869,37.8848,37.8296,37.8769,79200.0
2010-08-30 15:30:00,48.04,48.07,48.02,48.07,122700.0,37.8769,37.9005,37.8611,37.9005,122700.0
2010-08-30 15:40:00,48.07,48.08,47.91,47.91,71000.0,37.9005,37.9084,37.7744,37.7744,71000.0
2010-08-30 15:50:00,47.91,47.98,47.89,47.91,222300.0,37.7744,37.8296,37.7586,37.7744,222300.0
2010-08-31 09:30:00,47.68,47.68,47.47,47.5,239700.0,37.593,37.593,37.4275,37.4511,239700.0
2010-08-31 09:40:00,47.49,47.74,47.44,47.73,86100.0,37.4432,37.6403,37.4038,37.6325,86100.0
2010-08-31 09:50:00,47.73,47.75,47.6,47.66,58200.0,37.6325,37.6482,37.53,37.5773,58200.0
2010-08-31 10:00:00,47.66,47.88,47.66,47.86,120900.0,37.5773,37.7507,37.5773,37.735,120900.0
2010-08-31 10:10:00,47.86,47.95,47.84,47.85,59200.0,37.735,37.8059,37.7192,37.7271,59200.0
2010-08-31 10:20:00,47.85,47.89,47.84,47.89,29600.0,37.7271,37.7586,37.7192,37.7586,29600.0
2010-08-31 10:30:00,47.9,47.95,47.78,47.8,75000.0,37.7665,37.8059,37.6719,37.6877,75000.0
2010-08-31 10:40:00,47.8,47.81,47.73,47.8,45600.0,37.6877,37.6955,37.6325,37.6877,45600.0
2010-08-31 10:50:00,47.8,47.89,47.8,47.88,66400.0,37.6877,37.7586,37.6877,37.7507,66400.0
2010-08-31 11:00:00,47.87,47.91,47.77,47.78,80900.0,37.7428,37.7744,37.664,37.6719,80900.0
2010-08-31 11:10:00,47.78,47.86,47.72,47.79,38800.0,37.6719,37.735,37.6246,37.6798,38800.0
2010-08-31 11:20:00,47.78,47.91,47.78,47.86,49100.0,37.6719,37.7744,37.6719,37.735,49100.0
2010-08-31 11:30:00,47.86,47.94,47.83,47.91,44800.0,37.735,37.798,37.7113,37.7744,44800.0
2010-08-31 11:40:00,47.91,47.95,47.87,47.87,33000.0,37.7744,37.8059,37.7428,37.7428,33000.0
2010-08-31 11:50:00,47.87,47.96,47.87,47.89,44200.0,37.7428,37.8138,37.7428,37.7586,44200.0
2010-08-31 12:00:00,47.91,47.92,47.83,47.83,38000.0,37.7744,37.7823,37.7113,37.7113,38000.0
2010-08-31 12:10:00,47.83,47.87,47.8,47.86,42700.0,37.7113,37.7428,37.6877,37.735,42700.0
2010-08-31 12:20:00,47.86,47.86,47.8,47.83,20900.0,37.735,37.735,37.6877,37.7113,20900.0
2010-08-31 12:30:00,47.83,47.88,47.82,47.86,15600.0,37.7113,37.7507,37.7034,37.735,15600.0
2010-08-31 12:40:00,47.85,47.86,47.78,47.86,19900.0,37.7271,37.735,37.6719,37.735,19900.0
2010-08-31 12:50:00,47.85,47.89,47.78,47.78,53100.0,37.7271,37.7586,37.6719,37.6719,53100.0
2010-08-31 13:00:00,47.78,47.86,47.78,47.85,22900.0,37.6719,37.735,37.6719,37.7271,22900.0
2010-08-31 13:10:00,47.85,47.89,47.85,47.87,10800.0,37.7271,37.7586,37.7271,37.7428,10800.0
2010-08-31 13:20:00,47.87,47.94,47.87,47.94,20200.0,37.7428,37.798,37.7428,37.798,20200.0
2010-08-31 13:30:00,47.94,47.99,47.92,47.98,55900.0,37.798,37.8375,37.7823,37.8296,55900.0
2010-08-31 13:40:00,47.98,47.99,47.95,47.97,71400.0,37.8296,37.8375,37.8059,37.8217,71400.0
2010-08-31 13:50:00,47.97,47.99,47.96,47.99,12300.0,37.8217,37.8375,37.8138,37.8375,12300.0
2010-08-31 14:00:00,47.98,48.0,47.88,47.99,75000.0,37.8296,37.8453,37.7507,37.8375,75000.0
2010-08-31 14:10:00,47.99,48.04,47.9,47.9,78200.0,37.8375,37.8769,37.7665,37.7665,78200.0
2010-08-31 14:20:00,47.9,47.92,47.83,47.87,30700.0,37.7665,37.7823,37.7113,37.7428,30700.0
2010-08-31 14:30:00,47.87,47.87,47.73,47.73,50000.0,37.7428,37.7428,37.6325,37.6325,50000.0
2010-08-31 14:40:00,47.74,47.78,47.68,47.68,54400.0,37.6403,37.6719,37.593,37.593,54400.0
2010-08-31 14:50:00,47.68,47.78,47.67,47.71,62900.0,37.593,37.6719,37.5852,37.6167,62900.0
2010-08-31 15:00:00,47.72,47.83,47.71,47.76,50900.0,37.6246,37.7113,37.6167,37.6561,50900.0
2010-08-31 15:10:00,47.75,47.76,47.63,47.66,146600.0,37.6482,37.6561,37.5536,37.5773,146600.0
2010-08-31 15:20:00,47.66,47.67,47.63,47.65,81700.0,37.5773,37.5852,37.5536,37.5694,81700.0
2010-08-31 15:30:00,47.65,47.69,47.61,47.65,360600.0,37.5694,37.6009,37.5379,37.5694,360600.0
2010-08-31 15:40:00,47.65,47.89,47.65,47.82,117500.0,37.5694,37.7586,37.5694,37.7034,117500.0
2010-08-31 15:50:00,47.83,47.85,47.65,47.78,165600.0,37.7113,37.7271,37.5694,37.6719,165600.0
2010-09-01 09:30:00,48.98,49.13,48.98,49.1,178200.0,38.618,38.7363,38.618,38.7126,178200.0
2010-09-01 09:40:00,49.11,49.15,49.03,49.07,149300.0,38.7205,38.7521,38.6574,38.689,149300.0
2010-09-01 09:50:00,49.08,49.2,49.08,49.19,166600.0,38.6969,38.7915,38.6969,38.7836,166600.0
2010-09-01 10:00:00,49.19,49.53,49.17,49.48,440900.0,38.7836,39.0517,38.7678,39.0122,440900.0
2010-09-01 10:10:00,49.49,49.77,49.49,49.7,258800.0,39.0201,39.2409,39.0201,39.1857,258800.0
2010-09-01 10:20:00,49.7,49.74,49.66,49.7,154400.0,39.1857,39.2172,39.1542,39.1857,154400.0
2010-09-01 10:30:00,49.7,49.76,49.68,49.72,72000.0,39.1857,39.233,39.1699,39.2015,72000.0
2010-09-01 10:40:00,49.72,49.75,49.69,49.74,42100.0,39.2015,39.2251,39.1778,39.2172,42100.0
2010-09-01 10:50:00,49.74,49.84,49.73,49.79,153600.0,39.2172,39.2961,39.2094,39.2567,153600.0
2010-09-01 11:00:00,49.79,49.82,49.72,49.72,64400.0,39.2567,39.2803,39.2015,39.2015,64400.0
2010-09-01 11:10:00,49.72,49.76,49.71,49.75,51300.0,39.2015,39.233,39.1936,39.2251,51300.0
2010-09-01 11:20:00,49.74,49.75,49.71,49.73,36400.0,39.2172,39.2251,39.1936,39.2094,36400.0
2010-09-01 11:30:00,49.73,49.76,49.7,49.7,118500.0,39.2094,39.233,39.1857,39.1857,118500.0
2010-09-01 11:40:00,49.7,49.73,49.69,49.7,45700.0,39.1857,39.2094,39.1778,39.1857,45700.0
2010-09-01 11:50:00,49.7,49.77,49.69,49.71,43700.0,39.1857,39.2409,39.1778,39.1936,43700.0
2010-09-01 12:00:00,49.72,49.74,49.68,49.7,42200.0,39.2015,39.2172,39.1699,39.1857,42200.0
2010-09-01 12:10:00,49.71,49.73,49.69,49.71,46800.0,39.1936,39.2094,39.1778,39.1936,46800.0
2010-09-01 12:20:00,49.7,49.71,49.68,49.7,39700.0,39.1857,39.1936,39.1699,39.1857,39700.0
2010-09-01 12:30:00,49.68,49.7,49.65,49.66,19000.0,39.1699,39.1857,39.1463,39.1542,19000.0
2010-09-01 12:40:00,49.65,49.66,49.62,49.62,49500.0,39.1463,39.1542,39.1226,39.1226,49500.0
2010-09-01 12:50:00,49.62,49.64,49.59,49.64,16500.0,39.1226,39.1384,39.099,39.1384,16500.0
2010-09-01 13:00:00,49.63,49.64,49.6,49.64,22500.0,39.1305,39.1384,39.1069,39.1384,22500.0
2010-09-01 13:10:00,49.64,49.65,49.63,49.63,14000.0,39.1384,39.1463,39.1305,39.1305,14000.0
2010-09-01 13:20:00,49.64,49.65,49.61,49.63,17700.0,39.1384,39.1463,39.1147,39.1305,17700.0
2010-09-01 13:30:00,49.62,49.65,49.62,49.64,12700.0,39.1226,39.1463,39.1226,39.1384,12700.0
2010-09-01 13:40:00,49.64,49.68,49.63,49.68,19100.0,39.1384,39.1699,39.1305,39.1699,19100.0
2010-09-01 13:50:00,49.67,49.68,49.61,49.61,61900.0,39.162,39.1699,39.1147,39.1147,61900.0
2010-09-01 14:00:00,49.61,49.68,49.6,49.63,48000.0,39.1147,39.1699,39.1069,39.1305,48000.0
2010-09-01 14:10:00,49.62,49.62,49.54,49.55,32700.0,39.1226,39.1226,39.0596,39.0674,32700.0
2010-09-01 14:20:00,49.55,49.58,49.49,49.53,78400.0,39.0674,39.0911,39.0201,39.0517,78400.0
2010-09-01 14:30:00,49.54,49.55,49.49,49.5,33400.0,39.0596,39.0674,39.0201,39.028,33400.0
2010-09-01 14:40:00,49.5,49.53,49.48,49.51,22200.0,39.028,39.0517,39.0122,39.0359,22200.0
2010-09-01 14:50:00,49.51,49.53,49.49,49.52,11000.0,39.0359,39.0517,39.0201,39.0438,11000.0
2010-09-01 15:00:00,49.51,49.56,49.46,49.54,33300.0,39.0359,39.0753,38.9965,39.0596,33300.0
2010-09-01 15:10:00,49.53,49.55,49.51,49.52,11600.0,39.0517,39.0674,39.0359,39.0438,11600.0
2010-09-01 15:20:00,49.52,49.55,49.43,49.5,86800.0,39.0438,39.0674,38.9728,39.028,86800.0
2010-09-01 15:30:00,49.51,49.61,49.49,49.58,50300.0,39.0359,39.1147,39.0201,39.0911,50300.0
2010-09-01 15:40:00,49.6,49.66,49.56,49.57,86000.0,39.1069,39.1542,39.0753,39.0832,86000.0
2010-09-01 15:50:00,49.57,49.67,49.53,49.66,240300.0,39.0832,39.162,39.0517,39.1542,240300.0
2010-09-02 09:30:00,49.36,49.41,49.19,49.31,195700.0,38.9176,38.9571,38.7836,38.8782,195700.0
2010-09-02 09:40:00,49.32,49.4,49.25,49.4,79400.0,38.8861,38.9492,38.8309,38.9492,79400.0
2010-09-02 09:50:00,49.39,49.46,49.39,49.45,89900.0,38.9413,38.9965,38.9413,38.9886,89900.0
2010-09-02 10:00:00,49.44,49.52,49.38,49.38,80600.0,38.9807,39.0438,38.9334,38.9334,80600.0
2010-09-02 10:10:00,49.39,49.43,49.33,49.33,30200.0,38.9413,38.9728,38.894,38.894,30200.0
2010-09-02 10:20:00,49.33,49.45,49.31,49.45,38600.0,38.894,38.9886,38.8782,38.9886,38600.0
2010-09-02 10:30:00,49.45,49.45,49.38,49.44,39800.0,38.9886,38.9886,38.9334,38.9807,39800.0
2010-09-02 10:40:00,49.44,49.48,49.37,49.46,72100.0,38.9807,39.0122,38.9255,38.9965,72100.0
2010-09-02 10:50:00,49.46,49.5,49.45,49.48,33000.0,38.9965,39.028,38.9886,39.0122,33000.0
2010-09-02 11:00:00,49.48,49.51,49.4,49.42,34200.0,39.0122,39.0359,38.9492,38.9649,34200.0
2010-09-02 11:10:00,49.43,49.43,49.36,49.39,23100.0,38.9728,38.9728,38.9176,38.9413,23100.0
2010-09-02 11:20:00,49.4,49.4,49.33,49.39,35200.0,38.9492,38.9492,38.894,38.9413,35200.0
2010-09-02 11:30:00,49.39,49.45,49.39,49.42,15700.0,38.9413,38.9886,38.9413,38.9649,15700.0
2010-09-02 11:40:00,49.43,49.48,49.43,49.46,23300.0,38.9728,39.0122,38.9728,38.9965,23300.0
2010-09-02 11:50:00,49.47,49.48,49.41,49.42,11600.0,39.0044,39.0122,38.9571,38.9649,11600.0
2010-09-02 12:00:00,49.41,49.47,49.41,49.43,41800.0,38.9571,39.0044,38.9571,38.9728,41800.0
2010-09-02 12:10:00,49.43,49.47,49.43,49.44,15800.0,38.9728,39.0044,38.9728,38.9807,15800.0
2010-09-02 12:20:00,49.44,49.49,49.44,49.45,11500.0,38.9807,39.0201,38.9807,38.9886,11500.0
2010-09-02 12:30:00,49.44,49.45,49.43,49.45,6300.0,38.9807,38.9886,38.9728,38.9886,6300.0
2010-09-02 12:40:00,49.44,49.48,49.42,49.44,7000.0,38.9807,39.0122,38.9649,38.9807,7000.0
2010-09-02 12:50:00,49.45,49.45,49.38,49.39,7900.0,38.9886,38.9886,38.9334,38.9413,7900.0
2010-09-02 13:00:00,49.4,49.44,49.39,49.41,11200.0,38.9492,38.9807,38.9413,38.9571,11200.0
2010-09-02 13:10:00,49.4,49.4,49.36,49.38,8800.0,38.9492,38.9492,38.9176,38.9334,8800.0
2010-09-02 13:20:00,49.39,49.41,49.38,49.39,5600.0,38.9413,38.9571,38.9334,38.9413,5600.0
2010-09-02 13:30:00,49.38,49.45,49.38,49.42,6800.0,38.9334,38.9886,38.9334,38.9649,6800.0
2010-09-02 13:40:00,49.43,49.45,49.43,49.43,6100.0,38.9728,38.9886,38.9728,38.9728,6100.0
2010-09-02 13:50:00,49.43,49.49,49.43,49.46,113800.0,38.9728,39.0201,38.9728,38.9965,113800.0
2010-09-02 14:00:00,49.47,49.51,49.46,49.51,19500.0,39.0044,39.0359,38.9965,39.0359,19500.0
2010-09-02 14:10:00,49.51,49.54,49.5,49.54,14600.0,39.0359,39.0596,39.028,39.0596,14600.0
2010-09-02 14:20:00,49.54,49.56,49.45,49.45,32300.0,39.0596,39.0753,38.9886,38.9886,32300.0
2010-09-02 14:30:00,49.46,49.47,49.45,49.46,8900.0,38.9965,39.0044,38.9886,38.9965,8900.0
2010-09-02 14:40:00,49.46,49.49,49.44,49.49,24700.0,38.9965,39.0201,38.9807,39.0201,24700.0
2010-09-02 14:50:00,49.48,49.54,49.48,49.53,30800.0,39.0122,39.0596,39.0122,39.0517,30800.0
2010-09-02 15:00:00,49.54,49.57,49.52,49.57,46900.0,39.0596,39.0832,39.0438,39.0832,46900.0
2010-09-02 15:10:00,49.57,49.61,49.54,49.56,66300.0,39.0832,39.1147,39.0596,39.0753,66300.0
2010-09-02 15:20:00,49.56,49.62,49.56,49.62,110000.0,39.0753,39.1226,39.0753,39.1226,110000.0
2010-09-02 15:30:00,49.62,49.62,49.59,49.61,72500.0,39.1226,39.1226,39.099,39.1147,72500.0
2010-09-02 15:40:00,49.61,49.63,49.59,49.61,105400.0,39.1147,39.1305,39.099,39.1147,105400.0
2010-09-02 15:50:00,49.62,49.68,49.61,49.64,126100.0,39.1226,39.1699,39.1147,39.1384,126100.0
2010-09-03 09:30:00,49.69,50.22,49.61,50.16,164800.0,39.1778,39.5957,39.1147,39.5484,164800.0
2010-09-03 09:40:00,50.16,50.23,50.14,50.14,74400.0,39.5484,39.6036,39.5326,39.5326,74400.0
2010-09-03 09:50:00,50.14,50.2,50.14,50.19,56800.0,39.5326,39.5799,39.5326,39.572,56800.0
2010-09-03 10:00:00,50.19,50.19,49.93,49.93,50800.0,39.572,39.572,39.367,39.367,50800.0
2010-09-03 10:10:00,49.93,49.99,49.85,49.98,101000.0,39.367,39.4144,39.304,39.4065,101000.0
2010-09-03 10:20:00,49.97,50.05,49.91,49.93,59300.0,39.3986,39.4617,39.3513,39.367,59300.0
2010-09-03 10:30:00,49.93,49.96,49.87,49.95,38500.0,39.367,39.3907,39.3197,39.3828,38500.0
2010-09-03 10:40:00,49.95,49.99,49.93,49.96,26200.0,39.3828,39.4144,39.367,39.3907,26200.0
2010-09-03 10:50:00,49.94,49.95,49.87,49.95,62300.0,39.3749,39.3828,39.3197,39.3828,62300.0
2010-09-03 11:00:00,49.96,49.96,49.87,49.95,31100.0,39.3907,39.3907,39.3197,39.3828,31100.0
2010-09-03 11:10:00,49.95,50.04,49.93,50.0,39600.0,39.3828,39.4538,39.367,39.4222,39600.0
2010-09-03 11:20:00,50.01,50.01,49.92,49.92,46600.0,39.4301,39.4301,39.3592,39.3592,46600.0
2010-09-03 11:30:00,49.92,49.96,49.89,49.92,29800.0,39.3592,39.3907,39.3355,39.3592,29800.0
2010-09-03 11:40:00,49.92,49.95,49.9,49.91,19400.0,39.3592,39.3828,39.3434,39.3513,19400.0
2010-09-03 11:50:00,49.9,49.97,49.87,49.95,26800.0,39.3434,39.3986,39.3197,39.3828,26800.0
2010-09-03 12:00:00,49.95,50.0,49.92,49.99,10400.0,39.3828,39.4222,39.3592,39.4144,10400.0
2010-09-03 12:10:00,50.0,50.0,49.93,49.93,32000.0,39.4222,39.4222,39.367,39.367,32000.0
2010-09-03 12:20:00,49.94,49.98,49.94,49.98,12200.0,39.3749,39.4065,39.3749,39.4065,12200.0
2010-09-03 12:30:00,49.97,50.06,49.97,50.06,18100.0,39.3986,39.4695,39.3986,39.4695,18100.0
2010-09-03 12:40:00,50.06,50.06,50.04,50.04,10900.0,39.4695,39.4695,39.4538,39.4538,10900.0
2010-09-03 12:50:00,50.04,50.09,50.03,50.03,15600.0,39.4538,39.4932,39.4459,39.4459,15600.0
2010-09-03 13:00:00,50.04,50.08,50.04,50.04,10500.0,39.4538,39.4853,39.4538,39.4538,10500.0
2010-09-03 13:10:00,50.05,50.05,50.02,50.04,6600.0,39.4617,39.4617,39.438,39.4538,6600.0
2010-09-03 13:20:00,50.04,50.04,50.01,50.02,8800.0,39.4538,39.4538,39.4301,39.438,8800.0
2010-09-03 13:30:00,50.03,50.09,50.02,50.09,9100.0,39.4459,39.4932,39.438,39.4932,9100.0
2010-09-03 13:40:00,50.09,50.09,50.06,50.09,9300.0,39.4932,39.4932,39.4695,39.4932,9300.0
2010-09-03 13:50:00,50.09,50.12,50.09,50.12,21900.0,39.4932,39.5168,39.4932,39.5168,21900.0
2010-09-03 14:00:00,50.11,50.13,50.1,50.1,13400.0,39.509,39.5247,39.5011,39.5011,13400.0
2010-09-03 14:10:00,50.09,50.1,50.07,50.07,22600.0,39.4932,39.5011,39.4774,39.4774,22600.0
2010-09-03 14:20:00,50.08,50.12,50.08,50.1,20500.0,39.4853,39.5168,39.4853,39.5011,20500.0
2010-09-03 14:30:00,50.1,50.12,50.07,50.09,60400.0,39.5011,39.5168,39.4774,39.4932,60400.0
2010-09-03 14:40:00,50.09,50.12,50.05,50.08,83800.0,39.4932,39.5168,39.4617,39.4853,83800.0
2010-09-03 14:50:00,50.07,50.12,50.01,50.02,103000.0,39.4774,39.5168,39.4301,39.438,103000.0
2010-09-03 15:00:00,50.02,50.09,50.01,50.07,81200.0,39.438,39.4932,39.4301,39.4774,81200.0
2010-09-03 15:10:00,50.07,50.07,50.05,50.07,18900.0,39.4774,39.4774,39.4617,39.4774,18900.0
2010-09-03 15:20:00,50.07,50.15,50.07,50.14,94600.0,39.4774,39.5405,39.4774,39.5326,94600.0
2010-09-03 15:30:00,50.14,50.14,50.01,50.03,47600.0,39.5326,39.5326,39.4301,39.4459,47600.0
2010-09-03 15:40:00,50.03,50.11,50.02,50.06,76300.0,39.4459,39.509,39.438,39.4695,76300.0
2010-09-03 15:50:00,50.06,50.1,49.98,50.08,152400.0,39.4695,39.5011,39.4065,39.4853,152400.0
2010-09-07 09:30:00,49.57,52.5,49.56,49.81,393200.0,39.0832,41.3933,39.0753,39.2724,393200.0
2010-09-07 09:40:00,49.81,49.97,49.77,49.91,105100.0,39.2724,39.3986,39.2409,39.3513,105100.0
2010-09-07 09:50:00,49.91,49.92,49.76,49.76,83400.0,39.3513,39.3592,39.233,39.233,83400.0
2010-09-07 10:00:00,49.76,49.79,49.69,49.79,59600.0,39.233,39.2567,39.1778,39.2567,59600.0
2010-09-07 10:10:00,49.8,49.8,49.71,49.73,40100.0,39.2645,39.2645,39.1936,39.2094,40100.0
2010-09-07 10:20:00,49.73,49.76,49.64,49.75,38700.0,39.2094,39.233,39.1384,39.2251,38700.0
2010-09-07 10:30:00,49.75,49.75,49.68,49.72,33300.0,39.2251,39.2251,39.1699,39.2015,33300.0
2010-09-07 10:40:00,49.73,49.77,49.72,49.74,17500.0,39.2094,39.2409,39.2015,39.2172,17500.0
2010-09-07 10:50:00,49.74,49.76,49.69,49.74,36800.0,39.2172,39.233,39.1778,39.2172,36800.0
2010-09-07 11:00:00,49.74,49.78,49.67,49.68,42600.0,39.2172,39.2488,39.162,39.1699,42600.0
2010-09-07 11:10:00,49.68,49.69,49.63,49.66,34700.0,39.1699,39.1778,39.1305,39.1542,34700.0
2010-09-07 11:20:00,49.67,49.73,49.67,49.73,19000.0,39.162,39.2094,39.162,39.2094,19000.0
2010-09-07 11:30:00,49.73,49.75,49.66,49.68,26200.0,39.2094,39.2251,39.1542,39.1699,26200.0
2010-09-07 11:40:00,49.68,49.73,49.67,49.72,43500.0,39.1699,39.2094,39.162,39.2015,43500.0
2010-09-07 11:50:00,49.73,49.79,49.67,49.78,59400.0,39.2094,39.2567,39.162,39.2488,59400.0
2010-09-07 12:00:00,49.79,49.79,49.76,49.79,13400.0,39.2567,39.2567,39.233,39.2567,13400.0
2010-09-07 12:10:00,49.78,49.78,49.72,49.74,27700.0,39.2488,39.2488,39.2015,39.2172,27700.0
2010-09-07 12:20:00,49.75,49.77,49.66,49.69,22600.0,39.2251,39.2409,39.1542,39.1778,22600.0
2010-09-07 12:30:00,49.68,49.69,49.64,49.66,34500.0,39.1699,39.1778,39.1384,39.1542,34500.0
2010-09-07 12:40:00,49.67,49.69,49.66,49.67,13700.0,39.162,39.1778,39.1542,39.162,13700.0
2010-09-07 12:50:00,49.68,49.68,49.64,49.67,22600.0,39.1699,39.1699,39.1384,39.162,22600.0
2010-09-07 13:00:00,49.68,49.68,49.63,49.65,13800.0,39.1699,39.1699,39.1305,39.1463,13800.0
2010-09-07 13:10:00,49.65,49.68,49.65,49.67,21800.0,39.1463,39.1699,39.1463,39.162,21800.0
2010-09-07 13:20:00,49.68,49.71,49.64,49.69,21300.0,39.1699,39.1936,39.1384,39.1778,21300.0
2010-09-07 13:30:00,49.69,49.75,49.69,49.72,16400.0,39.1778,39.2251,39.1778,39.2015,16400.0
2010-09-07 13:40:00,49.72,49.75,49.69,49.73,21700.0,39.2015,39.2251,39.1778,39.2094,21700.0
2010-09-07 13:50:00,49.73,49.77,49.72,49.76,13300.0,39.2094,39.2409,39.2015,39.233,13300.0
2010-09-07 14:00:00,49.76,49.77,49.72,49.73,19200.0,39.233,39.2409,39.2015,39.2094,19200.0
2010-09-07 14:10:00,49.72,49.8,49.72,49.77,31200.0,39.2015,39.2645,39.2015,39.2409,31200.0
2010-09-07 14:20:00,49.78,49.8,49.76,49.79,34300.0,39.2488,39.2645,39.233,39.2567,34300.0
2010-09-07 14:30:00,49.79,49.8,49.69,49.69,19100.0,39.2567,39.2645,39.1778,39.1778,19100.0
2010-09-07 14:40:00,49.69,49.73,49.69,49.72,30800.0,39.1778,39.2094,39.1778,39.2015,30800.0
2010-09-07 14:50:00,49.71,49.72,49.6,49.63,62400.0,39.1936,39.2015,39.1069,39.1305,62400.0
2010-09-07 15:00:00,49.63,49.66,49.6,49.62,47700.0,39.1305,39.1542,39.1069,39.1226,47700.0
2010-09-07 15:10:00,49.63,49.69,49.62,49.68,26500.0,39.1305,39.1778,39.1226,39.1699,26500.0
2010-09-07 15:20:00,49.68,49.69,49.63,49.66,34000.0,39.1699,39.1778,39.1305,39.1542,34000.0
2010-09-07 15:30:00,49.66,49.69,49.63,49.67,55300.0,39.1542,39.1778,39.1305,39.162,55300.0
2010-09-07 15:40:00,49.68,49.69,49.59,49.6,113000.0,39.1699,39.1778,39.099,39.1069,113000.0
2010-09-07 15:50:00,49.6,49.6,49.46,49.54,219900.0,39.1069,39.1069,38.9965,39.0596,219900.0
2010-09-08 09:30:00,49.79,49.85,49.69,49.84,92100.0,39.2567,39.304,39.1778,39.2961,92100.0
2010-09-08 09:40:00,49.84,49.99,49.84,49.95,58100.0,39.2961,39.4144,39.2961,39.3828,58100.0
2010-09-08 09:50:00,49.95,49.98,49.86,49.96,41100.0,39.3828,39.4065,39.3119,39.3907,41100.0
2010-09-08 10:00:00,49.96,50.01,49.93,49.99,55200.0,39.3907,39.4301,39.367,39.4144,55200.0
2010-09-08 10:10:00,49.99,50.04,49.96,49.96,84000.0,39.4144,39.4538,39.3907,39.3907,84000.0
2010-09-08 10:20:00,49.98,50.03,49.97,49.99,46700.0,39.4065,39.4459,39.3986,39.4144,46700.0
2010-09-08 10:30:00,49.99,50.08,49.99,50.07,69200.0,39.4144,39.4853,39.4144,39.4774,69200.0
2010-09-08 10:40:00,50.07,50.09,50.05,50.05,35600.0,39.4774,39.4932,39.4617,39.4617,35600.0
2010-09-08 10:50:00,50.06,50.08,50.03,50.05,48200.0,39.4695,39.4853,39.4459,39.4617,48200.0
2010-09-08 11:00:00,50.05,50.14,50.05,50.1,34800.0,39.4617,39.5326,39.4617,39.5011,34800.0
2010-09-08 11:10:00,50.1,50.13,50.09,50.1,11600.0,39.5011,39.5247,39.4932,39.5011,11600.0
2010-09-08 11:20:00,50.09,50.09,50.04,50.07,25500.0,39.4932,39.4932,39.4538,39.4774,25500.0
2010-09-08 11:30:00,50.08,50.09,50.05,50.05,27800.0,39.4853,39.4932,39.4617,39.4617,27800.0
2010-09-08 11:40:00,50.05,50.07,50.04,50.07,19100.0,39.4617,39.4774,39.4538,39.4774,19100.0
2010-09-08 11:50:00,50.06,50.07,50.05,50.07,23000.0,39.4695,39.4774,39.4617,39.4774,23000.0
2010-09-08 12:00:00,50.06,50.09,50.06,50.08,18500.0,39.4695,39.4932,39.4695,39.4853,18500.0
2010-09-08 12:10:00,50.08,50.1,50.06,50.09,15900.0,39.4853,39.5011,39.4695,39.4932,15900.0
2010-09-08 12:20:00,50.08,50.16,50.08,50.16,29400.0,39.4853,39.5484,39.4853,39.5484,29400.0
2010-09-08 12:30:00,50.14,50.17,50.11,50.17,47300.0,39.5326,39.5563,39.509,39.5563,47300.0
2010-09-08 12:40:00,50.17,50.22,50.16,50.19,45000.0,39.5563,39.5957,39.5484,39.572,45000.0
2010-09-08 12:50:00,50.18,50.18,50.14,50.14,15100.0,39.5642,39.5642,39.5326,39.5326,15100.0
2010-09-08 13:00:00,50.16,50.18,50.12,50.13,12700.0,39.5484,39.5642,39.5168,39.5247,12700.0
2010-09-08 13:10:00,50.14,50.15,50.12,50.12,7400.0,39.5326,39.5405,39.5168,39.5168,7400.0
2010-09-08 13:20:00,50.12,50.15,50.12,50.12,8200.0,39.5168,39.5405,39.5168,39.5168,8200.0
2010-09-08 13:30:00,50.13,50.15,50.11,50.11,13900.0,39.5247,39.5405,39.509,39.509,13900.0
2010-09-08 13:40:00,50.1,50.1,50.0,50.01,30200.0,39.5011,39.5011,39.4222,39.4301,30200.0
2010-09-08 13:50:00,50.01,50.03,49.99,50.02,19800.0,39.4301,39.4459,39.4144,39.438,19800.0
2010-09-08 14:00:00,50.01,50.01,49.95,49.97,65400.0,39.4301,39.4301,39.3828,39.3986,65400.0
2010-09-08 14:10:00,49.97,50.06,49.94,50.04,29200.0,39.3986,39.4695,39.3749,39.4538,29200.0
2010-09-08 14:20:00,50.04,50.12,50.04,50.11,16100.0,39.4538,39.5168,39.4538,39.509,16100.0
2010-09-08 14:30:00,50.1,50.13,50.09,50.09,11500.0,39.5011,39.5247,39.4932,39.4932,11500.0
2010-09-08 14:40:00,50.09,50.15,50.09,50.13,13000.0,39.4932,39.5405,39.4932,39.5247,13000.0
2010-09-08 14:50:00,50.13,50.13,50.1,50.1,7400.0,39.5247,39.5247,39.5011,39.5011,7400.0
2010-09-08 15:00:00,50.11,50.18,50.1,50.15,22500.0,39.509,39.5642,39.5011,39.5405,22500.0
2010-09-08 15:10:00,50.15,50.17,50.12,50.12,14800.0,39.5405,39.5563,39.5168,39.5168,14800.0
2010-09-08 15:20:00,50.12,50.13,50.04,50.04,35500.0,39.5168,39.5247,39.4538,39.4538,35500.0
2010-09-08 15:30:00,50.04,50.13,50.03,50.1,25500.0,39.4538,39.5247,39.4459,39.5011,25500.0
2010-09-08 15:40:00,50.1,50.11,49.99,50.03,42500.0,39.5011,39.509,39.4144,39.4459,42500.0
2010-09-08 15:50:00,50.02,50.06,49.95,49.98,102200.0,39.438,39.4695,39.3828,39.4065,102200.0
2010-09-09 09:30:00,50.67,50.75,50.59,50.72,180300.0,39.9505,40.0136,39.8874,39.9899,180300.0
2010-09-09 09:40:00,50.72,50.72,50.55,50.58,153900.0,39.9899,39.9899,39.8559,39.8795,153900.0
2010-09-09 09:50:00,50.58,50.69,50.58,50.69,101700.0,39.8795,39.9663,39.8795,39.9663,101700.0
2010-09-09 10:00:00,50.69,50.72,50.68,50.68,145900.0,39.9663,39.9899,39.9584,39.9584,145900.0
2010-09-09 10:10:00,50.69,50.7,50.64,50.65,197600.0,39.9663,39.9741,39.9268,39.9347,197600.0
2010-09-09 10:20:00,50.64,50.66,50.63,50.65,95200.0,39.9268,39.9426,39.919,39.9347,95200.0
2010-09-09 10:30:00,50.65,50.65,50.59,50.65,39900.0,39.9347,39.9347,39.8874,39.9347,39900.0
2010-09-09 10:40:00,50.65,50.71,50.64,50.71,29400.0,39.9347,39.982,39.9268,39.982,29400.0
2010-09-09 10:50:00,50.71,50.72,50.64,50.64,37600.0,39.982,39.9899,39.9268,39.9268,37600.0
2010-09-09 11:00:00,50.65,50.72,50.64,50.71,24900.0,39.9347,39.9899,39.9268,39.982,24900.0
2010-09-09 11:10:00,50.72,50.75,50.71,50.72,23000.0,39.9899,40.0136,39.982,39.9899,23000.0
2010-09-09 11:20:00,50.72,50.79,50.7,50.73,195600.0,39.9899,40.0451,39.9741,39.9978,195600.0
2010-09-09 11:30:00,50.72,50.73,50.69,50.71,52000.0,39.9899,39.9978,39.9663,39.982,52000.0
2010-09-09 11:40:00,50.72,50.73,50.69,50.69,21600.0,39.9899,39.9978,39.9663,39.9663,21600.0
2010-09-09 11:50:00,50.69,50.7,50.64,50.65,20500.0,39.9663,39.9741,39.9268,39.9347,20500.0
2010-09-09 12:00:00,50.64,50.68,50.64,50.66,11700.0,39.9268,39.9584,39.9268,39.9426,11700.0
2010-09-09 12:10:00,50.65,50.67,50.65,50.66,7600.0,39.9347,39.9505,39.9347,39.9426,7600.0
2010-09-09 12:20:00,50.66,50.67,50.65,50.67,4900.0,39.9426,39.9505,39.9347,39.9505,4900.0
2010-09-09 12:30:00,50.67,50.71,50.66,50.71,42400.0,39.9505,39.982,39.9426,39.982,42400.0
2010-09-09 12:40:00,50.71,50.71,50.65,50.66,30500.0,39.982,39.982,39.9347,39.9426,30500.0
2010-09-09 12:50:00,50.66,50.67,50.54,50.54,37600.0,39.9426,39.9505,39.848,39.848,37600.0
2010-09-09 13:00:00,50.54,50.57,50.53,50.53,19600.0,39.848,39.8716,39.8401,39.8401,19600.0
2010-09-09 13:10:00,50.53,50.53,50.45,50.48,79600.0,39.8401,39.8401,39.777,39.8007,79600.0
2010-09-09 13:20:00,50.47,50.49,50.43,50.43,22900.0,39.7928,39.8086,39.7613,39.7613,22900.0
2010-09-09 13:30:00,50.43,50.48,50.4,50.47,30400.0,39.7613,39.8007,39.7376,39.7928,30400.0
2010-09-09 13:40:00,50.47,50.54,50.47,50.54,52500.0,39.7928,39.848,39.7928,39.848,52500.0
2010-09-09 13:50:00,50.54,50.56,50.44,50.46,27800.0,39.848,39.8638,39.7692,39.7849,27800.0
2010-09-09 14:00:00,50.45,50.53,50.45,50.48,23200.0,39.777,39.8401,39.777,39.8007,23200.0
2010-09-09 14:10:00,50.48,50.51,50.47,50.5,51000.0,39.8007,39.8243,39.7928,39.8165,51000.0
2010-09-09 14:20:00,50.49,50.53,50.47,50.51,12100.0,39.8086,39.8401,39.7928,39.8243,12100.0
2010-09-09 14:30:00,50.51,50.59,50.51,50.56,36100.0,39.8243,39.8874,39.8243,39.8638,36100.0
2010-09-09 14:40:00,50.56,50.58,50.55,50.58,14000.0,39.8638,39.8795,39.8559,39.8795,14000.0
2010-09-09 14:50:00,50.59,50.61,50.56,50.61,23100.0,39.8874,39.9032,39.8638,39.9032,23100.0
2010-09-09 15:00:00,50.61,50.63,50.59,50.6,35100.0,39.9032,39.919,39.8874,39.8953,35100.0
2010-09-09 15:10:00,50.6,50.61,50.57,50.61,42500.0,39.8953,39.9032,39.8716,39.9032,42500.0
2010-09-09 15:20:00,50.6,50.65,50.6,50.65,33000.0,39.8953,39.9347,39.8953,39.9347,33000.0
2010-09-09 15:30:00,50.65,50.67,50.64,50.66,33800.0,39.9347,39.9505,39.9268,39.9426,33800.0
2010-09-09 15:40:00,50.66,50.67,50.58,50.6,100200.0,39.9426,39.9505,39.8795,39.8953,100200.0
2010-09-09 15:50:00,50.59,50.61,50.49,50.49,131500.0,39.8874,39.9032,39.8086,39.8086,131500.0
2010-09-10 09:30:00,50.64,50.81,50.59,50.63,156600.0,39.9268,40.0609,39.8874,39.919,156600.0
2010-09-10 09:40:00,50.63,50.74,50.59,50.74,62400.0,39.919,40.0057,39.8874,40.0057,62400.0
2010-09-10 09:50:00,50.74,50.84,50.72,50.76,66700.0,40.0057,40.0845,39.9899,40.0215,66700.0
2010-09-10 10:00:00,50.76,50.77,50.72,50.77,15000.0,40.0215,40.0293,39.9899,40.0293,15000.0
2010-09-10 10:10:00,50.76,50.78,50.73,50.78,16500.0,40.0215,40.0372,39.9978,40.0372,16500.0
2010-09-10 10:20:00,50.79,50.82,50.78,50.82,21700.0,40.0451,40.0688,40.0372,40.0688,21700.0
2010-09-10 10:30:00,50.82,50.9,50.82,50.89,34800.0,40.0688,40.1318,40.0688,40.124,34800.0
2010-09-10 10:40:00,50.89,50.89,50.83,50.83,21000.0,40.124,40.124,40.0766,40.0766,21000.0
2010-09-10 10:50:00,50.83,50.9,50.83,50.89,20700.0,40.0766,40.1318,40.0766,40.124,20700.0
2010-09-10 11:00:00,50.89,50.9,50.85,50.87,26300.0,40.124,40.1318,40.0924,40.1082,26300.0
2010-09-10 11:10:00,50.86,50.88,50.82,50.85,19100.0,40.1003,40.1161,40.0688,40.0924,19100.0
2010-09-10 11:20:00,50.86,50.88,50.85,50.88,19200.0,40.1003,40.1161,40.0924,40.1161,19200.0
2010-09-10 11:30:00,50.88,50.9,50.87,50.87,26500.0,40.1161,40.1318,40.1082,40.1082,26500.0
2010-09-10 11:40:00,50.87,50.88,50.84,50.86,31200.0,40.1082,40.1161,40.0845,40.1003,31200.0
2010-09-10 11:50:00,50.85,50.86,50.76,50.77,39300.0,40.0924,40.1003,40.0215,40.0293,39300.0
2010-09-10 12:00:00,50.77,50.81,50.76,50.8,79900.0,40.0293,40.0609,40.0215,40.053,79900.0
2010-09-10 12:10:00,50.79,50.85,50.78,50.85,94800.0,40.0451,40.0924,40.0372,40.0924,94800.0
2010-09-10 12:20:00,50.84,50.9,50.84,50.88,19200.0,40.0845,40.1318,40.0845,40.1161,19200.0
2010-09-10 12:30:00,50.88,50.88,50.82,50.86,22700.0,40.1161,40.1161,40.0688,40.1003,22700.0
2010-09-10 12:40:00,50.86,50.94,50.85,50.94,58300.0,40.1003,40.1634,40.0924,40.1634,58300.0
2010-09-10 12:50:00,50.93,50.96,50.89,50.89,42900.0,40.1555,40.1791,40.124,40.124,42900.0
2010-09-10 13:00:00,50.88,50.92,50.86,50.92,17800.0,40.1161,40.1476,40.1003,40.1476,17800.0
2010-09-10 13:10:00,50.93,50.96,50.92,50.96,17800.0,40.1555,40.1791,40.1476,40.1791,17800.0
2010-09-10 13:20:00,50.96,50.97,50.95,50.96,13000.0,40.1791,40.187,40.1713,40.1791,13000.0
2010-09-10 13:30:00,50.96,51.0,50.95,51.0,20600.0,40.1791,40.2107,40.1713,40.2107,20600.0
2010-09-10 13:40:00,51.01,51.01,50.96,51.0,29300.0,40.2186,40.2186,40.1791,40.2107,29300.0
2010-09-10 13:50:00,51.0,51.01,50.98,50.99,38600.0,40.2107,40.2186,40.1949,40.2028,38600.0
2010-09-10 14:00:00,50.98,51.02,50.98,50.99,27000.0,40.1949,40.2264,40.1949,40.2028,27000.0
2010-09-10 14:10:00,51.0,51.02,50.98,51.0,19300.0,40.2107,40.2264,40.1949,40.2107,19300.0
2010-09-10 14:20:00,51.0,51.05,50.99,51.04,22600.0,40.2107,40.2501,40.2028,40.2422,22600.0
2010-09-10 14:30:00,51.03,51.05,51.03,51.03,50700.0,40.2343,40.2501,40.2343,40.2343,50700.0
2010-09-10 14:40:00,51.03,51.06,50.98,50.98,37300.0,40.2343,40.258,40.1949,40.1949,37300.0
2010-09-10 14:50:00,50.99,51.02,50.98,51.02,17700.0,40.2028,40.2264,40.1949,40.2264,17700.0
2010-09-10 15:00:00,51.02,51.02,50.97,50.97,38300.0,40.2264,40.2264,40.187,40.187,38300.0
2010-09-10 15:10:00,50.98,50.99,50.93,50.94,86000.0,40.1949,40.2028,40.1555,40.1634,86000.0
2010-09-10 15:20:00,50.94,50.95,50.9,50.94,61600.0,40.1634,40.1713,40.1318,40.1634,61600.0
2010-09-10 15:30:00,50.94,50.97,50.9,50.91,35900.0,40.1634,40.187,40.1318,40.1397,35900.0
2010-09-10 15:40:00,50.9,50.92,50.88,50.9,38000.0,40.1318,40.1476,40.1161,40.1318,38000.0
2010-09-10 15:50:00,50.9,50.92,50.89,50.92,48900.0,40.1318,40.1476,40.124,40.1476,48900.0
2010-09-13 09:30:00,51.45,51.69,51.45,51.66,213000.0,40.5655,40.7547,40.5655,40.7311,213000.0
2010-09-13 09:40:00,51.67,51.68,51.55,51.6,87200.0,40.7389,40.7468,40.6443,40.6837,87200.0
2010-09-13 09:50:00,51.59,51.62,51.52,51.58,36400.0,40.6759,40.6995,40.6207,40.668,36400.0
2010-09-13 10:00:00,51.57,51.69,51.57,51.65,60100.0,40.6601,40.7547,40.6601,40.7232,60100.0
2010-09-13 10:10:00,51.65,51.68,51.64,51.65,27500.0,40.7232,40.7468,40.7153,40.7232,27500.0
2010-09-13 10:20:00,51.64,51.67,51.62,51.67,24300.0,40.7153,40.7389,40.6995,40.7389,24300.0
2010-09-13 10:30:00,51.67,51.7,51.66,51.67,38600.0,40.7389,40.7626,40.7311,40.7389,38600.0
2010-09-13 10:40:00,51.67,51.71,51.65,51.71,56200.0,40.7389,40.7705,40.7232,40.7705,56200.0
2010-09-13 10:50:00,51.71,51.72,51.67,51.67,43800.0,40.7705,40.7784,40.7389,40.7389,43800.0
2010-09-13 11:00:00,51.67,51.68,51.64,51.64,22900.0,40.7389,40.7468,40.7153,40.7153,22900.0
2010-09-13 11:10:00,51.64,51.67,51.61,51.67,33100.0,40.7153,40.7389,40.6916,40.7389,33100.0
2010-09-13 11:20:00,51.67,51.68,51.65,51.67,11600.0,40.7389,40.7468,40.7232,40.7389,11600.0
2010-09-13 11:30:00,51.67,51.67,51.6,51.64,37100.0,40.7389,40.7389,40.6837,40.7153,37100.0
2010-09-13 11:40:00,51.64,51.64,51.58,51.59,44500.0,40.7153,40.7153,40.668,40.6759,44500.0
2010-09-13 11:50:00,51.59,51.64,51.58,51.63,8900.0,40.6759,40.7153,40.668,40.7074,8900.0
2010-09-13 12:00:00,51.62,51.63,51.57,51.57,9700.0,40.6995,40.7074,40.6601,40.6601,9700.0
2010-09-13 12:10:00,51.58,51.59,51.53,51.54,19200.0,40.668,40.6759,40.6286,40.6364,19200.0
2010-09-13 12:20:00,51.54,51.55,51.45,51.51,62800.0,40.6364,40.6443,40.5655,40.6128,62800.0
2010-09-13 12:30:00,51.51,51.57,51.49,51.53,32200.0,40.6128,40.6601,40.597,40.6286,32200.0
2010-09-13 12:40:00,51.53,51.58,51.51,51.57,28900.0,40.6286,40.668,40.6128,40.6601,28900.0
2010-09-13 12:50:00,51.56,51.58,51.53,51.58,12200.0,40.6522,40.668,40.6286,40.668,12200.0
2010-09-13 13:00:00,51.59,51.61,51.56,51.58,25900.0,40.6759,40.6916,40.6522,40.668,25900.0
2010-09-13 13:10:00,51.58,51.61,51.56,51.57,27500.0,40.668,40.6916,40.6522,40.6601,27500.0
2010-09-13 13:20:00,51.57,51.66,51.57,51.6,43400.0,40.6601,40.7311,40.6601,40.6837,43400.0
2010-09-13 13:30:00,51.6,51.63,51.6,51.62,27500.0,40.6837,40.7074,40.6837,40.6995,27500.0
2010-09-13 13:40:00,51.61,51.63,51.59,51.62,9900.0,40.6916,40.7074,40.6759,40.6995,9900.0
2010-09-13 13:50:00,51.61,51.63,51.58,51.58,17800.0,40.6916,40.7074,40.668,40.668,17800.0
2010-09-13 14:00:00,51.57,51.58,51.52,51.54,15700.0,40.6601,40.668,40.6207,40.6364,15700.0
2010-09-13 14:10:00,51.54,51.57,51.53,51.57,12800.0,40.6364,40.6601,40.6286,40.6601,12800.0
2010-09-13 14:20:00,51.56,51.61,51.54,51.6,14600.0,40.6522,40.6916,40.6364,40.6837,14600.0
2010-09-13 14:30:00,51.61,51.61,51.59,51.6,11900.0,40.6916,40.6916,40.6759,40.6837,11900.0
2010-09-13 14:40:00,51.58,51.62,51.58,51.59,23800.0,40.668,40.6995,40.668,40.6759,23800.0
2010-09-13 14:50:00,51.58,51.61,51.58,51.61,7300.0,40.668,40.6916,40.668,40.6916,7300.0
2010-09-13 15:00:00,51.61,51.61,51.55,51.55,15100.0,40.6916,40.6916,40.6443,40.6443,15100.0
2010-09-13 15:10:00,51.56,51.6,51.56,51.6,10700.0,40.6522,40.6837,40.6522,40.6837,10700.0
2010-09-13 15:20:00,51.6,51.66,51.6,51.64,46400.0,40.6837,40.7311,40.6837,40.7153,46400.0
2010-09-13 15:30:00,51.64,51.67,51.62,51.67,86800.0,40.7153,40.7389,40.6995,40.7389,86800.0
2010-09-13 15:40:00,51.67,51.69,51.63,51.67,93800.0,40.7389,40.7547,40.7074,40.7389,93800.0
2010-09-13 15:50:00,51.67,51.69,51.6,51.61,175100.0,40.7389,40.7547,40.6837,40.6916,175100.0
2010-09-14 09:30:00,51.28,51.33,51.19,51.22,143900.0,40.4314,40.4709,40.3605,40.3841,143900.0
2010-09-14 09:40:00,51.23,51.23,51.04,51.1,136300.0,40.392,40.392,40.2422,40.2895,136300.0
2010-09-14 09:50:00,51.11,51.21,51.11,51.2,61900.0,40.2974,40.3763,40.2974,40.3684,61900.0
2010-09-14 10:00:00,51.2,51.28,51.15,51.25,78800.0,40.3684,40.4314,40.3289,40.4078,78800.0
2010-09-14 10:10:00,51.26,51.32,51.23,51.32,80400.0,40.4157,40.463,40.392,40.463,80400.0
2010-09-14 10:20:00,51.32,51.37,51.29,51.34,134500.0,40.463,40.5024,40.4393,40.4788,134500.0
2010-09-14 10:30:00,51.34,51.38,51.32,51.33,48300.0,40.4788,40.5103,40.463,40.4709,48300.0
2010-09-14 10:40:00,51.33,51.47,51.32,51.46,37700.0,40.4709,40.5812,40.463,40.5734,37700.0
2010-09-14 10:50:00,51.46,51.47,51.44,51.45,29200.0,40.5734,40.5812,40.5576,40.5655,29200.0
2010-09-14 11:00:00,51.44,51.57,51.44,51.55,83800.0,40.5576,40.6601,40.5576,40.6443,83800.0
2010-09-14 11:10:00,51.55,51.68,51.53,51.66,259400.0,40.6443,40.7468,40.6286,40.7311,259400.0
2010-09-14 11:20:00,51.66,51.66,51.59,51.61,58600.0,40.7311,40.7311,40.6759,40.6916,58600.0
2010-09-14 11:30:00,51.62,51.68,51.58,51.6,142200.0,40.6995,40.7468,40.668,40.6837,142200.0
2010-09-14 11:40:00,51.61,51.67,51.6,51.64,36200.0,40.6916,40.7389,40.6837,40.7153,36200.0
2010-09-14 11:50:00,51.65,51.7,51.61,51.68,32100.0,40.7232,40.7626,40.6916,40.7468,32100.0
2010-09-14 12:00:00,51.69,51.72,51.67,51.69,16300.0,40.7547,40.7784,40.7389,40.7547,16300.0
2010-09-14 12:10:00,51.69,51.69,51.64,51.67,11800.0,40.7547,40.7547,40.7153,40.7389,11800.0
2010-09-14 12:20:00,51.67,51.71,51.67,51.68,8000.0,40.7389,40.7705,40.7389,40.7468,8000.0
2010-09-14 12:30:00,51.68,51.68,51.65,51.66,9900.0,40.7468,40.7468,40.7232,40.7311,9900.0
2010-09-14 12:40:00,51.66,51.68,51.63,51.63,10900.0,40.7311,40.7468,40.7074,40.7074,10900.0
2010-09-14 12:50:00,51.62,51.65,51.6,51.63,20100.0,40.6995,40.7232,40.6837,40.7074,20100.0
2010-09-14 13:00:00,51.62,51.67,51.62,51.66,16700.0,40.6995,40.7389,40.6995,40.7311,16700.0
2010-09-14 13:10:00,51.64,51.65,51.59,51.6,24600.0,40.7153,40.7232,40.6759,40.6837,24600.0
2010-09-14 13:20:00,51.59,51.6,51.54,51.58,37700.0,40.6759,40.6837,40.6364,40.668,37700.0
2010-09-14 13:30:00,51.58,51.64,51.56,51.62,26500.0,40.668,40.7153,40.6522,40.6995,26500.0
2010-09-14 13:40:00,51.62,51.64,51.53,51.55,22100.0,40.6995,40.7153,40.6286,40.6443,22100.0
2010-09-14 13:50:00,51.56,51.62,51.56,51.61,39200.0,40.6522,40.6995,40.6522,40.6916,39200.0
2010-09-14 14:00:00,51.62,51.65,51.61,51.65,13000.0,40.6995,40.7232,40.6916,40.7232,13000.0
2010-09-14 14:10:00,51.65,51.68,51.62,51.66,20100.0,40.7232,40.7468,40.6995,40.7311,20100.0
2010-09-14 14:20:00,51.66,51.68,51.64,51.66,7300.0,40.7311,40.7468,40.7153,40.7311,7300.0
2010-09-14 14:30:00,51.67,51.73,51.64,51.72,11800.0,40.7389,40.7862,40.7153,40.7784,11800.0
2010-09-14 14:40:00,51.73,51.73,51.68,51.69,20800.0,40.7862,40.7862,40.7468,40.7547,20800.0
2010-09-14 14:50:00,51.69,51.73,51.69,51.71,12800.0,40.7547,40.7862,40.7547,40.7705,12800.0
2010-09-14 15:00:00,51.72,51.73,51.68,51.69,7800.0,40.7784,40.7862,40.7468,40.7547,7800.0
2010-09-14 15:10:00,51.7,51.71,51.65,51.66,11400.0,40.7626,40.7705,40.7232,40.7311,11400.0
2010-09-14 15:20:00,51.67,51.73,51.67,51.69,59200.0,40.7389,40.7862,40.7389,40.7547,59200.0
2010-09-14 15:30:00,51.69,51.81,51.69,51.81,55900.0,40.7547,40.8493,40.7547,40.8493,55900.0
2010-09-14 15:40:00,51.81,51.81,51.59,51.61,107400.0,40.8493,40.8493,40.6759,40.6916,107400.0
2010-09-14 15:50:00,51.61,51.7,51.56,51.62,273700.0,40.6916,40.7626,40.6522,40.6995,273700.0
2010-09-15 09:30:00,51.45,51.56,51.31,51.46,186500.0,40.5655,40.6522,40.4551,40.5734,186500.0
2010-09-15 09:40:00,51.46,51.48,51.39,51.48,98200.0,40.5734,40.5891,40.5182,40.5891,98200.0
2010-09-15 09:50:00,51.47,51.57,51.46,51.57,68100.0,40.5812,40.6601,40.5734,40.6601,68100.0
2010-09-15 10:00:00,51.56,51.59,51.51,51.59,46700.0,40.6522,40.6759,40.6128,40.6759,46700.0
2010-09-15 10:10:00,51.59,51.66,51.56,51.61,58500.0,40.6759,40.7311,40.6522,40.6916,58500.0
2010-09-15 10:20:00,51.61,51.64,51.54,51.55,65100.0,40.6916,40.7153,40.6364,40.6443,65100.0
2010-09-15 10:30:00,51.55,51.57,51.5,51.55,54300.0,40.6443,40.6601,40.6049,40.6443,54300.0
2010-09-15 10:40:00,51.55,51.6,51.54,51.58,21900.0,40.6443,40.6837,40.6364,40.668,21900.0
2010-09-15 10:50:00,51.57,51.63,51.53,51.61,37700.0,40.6601,40.7074,40.6286,40.6916,37700.0
2010-09-15 11:00:00,51.62,51.63,51.51,51.52,21500.0,40.6995,40.7074,40.6128,40.6207,21500.0
2010-09-15 11:10:00,51.53,51.57,51.5,51.55,41800.0,40.6286,40.6601,40.6049,40.6443,41800.0
2010-09-15 11:20:00,51.55,51.61,51.53,51.6,64500.0,40.6443,40.6916,40.6286,40.6837,64500.0
2010-09-15 11:30:00,51.59,51.62,51.57,51.57,62200.0,40.6759,40.6995,40.6601,40.6601,62200.0
2010-09-15 11:40:00,51.58,51.6,51.57,51.57,16300.0,40.668,40.6837,40.6601,40.6601,16300.0
2010-09-15 11:50:00,51.57,51.64,51.55,51.6,41800.0,40.6601,40.7153,40.6443,40.6837,41800.0
2010-09-15 12:00:00,51.6,51.64,51.6,51.61,29800.0,40.6837,40.7153,40.6837,40.6916,29800.0
2010-09-15 12:10:00,51.62,51.64,51.57,51.6,8000.0,40.6995,40.7153,40.6601,40.6837,8000.0
2010-09-15 12:20:00,51.61,51.62,51.6,51.62,17200.0,40.6916,40.6995,40.6837,40.6995,17200.0
2010-09-15 12:30:00,51.61,51.63,51.61,51.63,3100.0,40.6916,40.7074,40.6916,40.7074,3100.0
2010-09-15 12:40:00,51.63,51.63,51.59,51.6,11900.0,40.7074,40.7074,40.6759,40.6837,11900.0
2010-09-15 12:50:00,51.61,51.65,51.6,51.64,19600.0,40.6916,40.7232,40.6837,40.7153,19600.0
2010-09-15 13:00:00,51.64,51.67,51.64,51.67,15100.0,40.7153,40.7389,40.7153,40.7389,15100.0
2010-09-15 13:10:00,51.67,51.74,51.65,51.73,32700.0,40.7389,40.7941,40.7232,40.7862,32700.0
2010-09-15 13:20:00,51.73,51.75,51.7,51.72,58300.0,40.7862,40.802,40.7626,40.7784,58300.0
2010-09-15 13:30:00,51.72,51.73,51.69,51.69,40500.0,40.7784,40.7862,40.7547,40.7547,40500.0
2010-09-15 13:40:00,51.69,51.72,51.68,51.68,18800.0,40.7547,40.7784,40.7468,40.7468,18800.0
2010-09-15 13:50:00,51.68,51.72,51.68,51.71,26400.0,40.7468,40.7784,40.7468,40.7705,26400.0
2010-09-15 14:00:00,51.72,51.72,51.7,51.71,19800.0,40.7784,40.7784,40.7626,40.7705,19800.0
2010-09-15 14:10:00,51.71,51.72,51.64,51.64,16600.0,40.7705,40.7784,40.7153,40.7153,16600.0
2010-09-15 14:20:00,51.64,51.69,51.64,51.67,28000.0,40.7153,40.7547,40.7153,40.7389,28000.0
2010-09-15 14:30:00,51.67,51.67,51.61,51.63,35000.0,40.7389,40.7389,40.6916,40.7074,35000.0
2010-09-15 14:40:00,51.62,51.63,51.59,51.61,21500.0,40.6995,40.7074,40.6759,40.6916,21500.0
2010-09-15 14:50:00,51.61,51.69,51.6,51.69,22200.0,40.6916,40.7547,40.6837,40.7547,22200.0
2010-09-15 15:00:00,51.69,51.71,51.67,51.69,32100.0,40.7547,40.7705,40.7389,40.7547,32100.0
2010-09-15 15:10:00,51.7,51.73,51.69,51.72,65700.0,40.7626,40.7862,40.7547,40.7784,65700.0
2010-09-15 15:20:00,51.72,51.8,51.71,51.77,153000.0,40.7784,40.8414,40.7705,40.8178,153000.0
2010-09-15 15:30:00,51.78,51.82,51.77,51.81,88500.0,40.8257,40.8572,40.8178,40.8493,88500.0
2010-09-15 15:40:00,51.81,51.82,51.75,51.81,56100.0,40.8493,40.8572,40.802,40.8493,56100.0
2010-09-15 15:50:00,51.82,51.84,51.73,51.79,128300.0,40.8572,40.873,40.7862,40.8336,128300.0
2010-09-16 09:30:00,51.0,51.16,51.0,51.13,149200.0,40.2107,40.3368,40.2107,40.3132,149200.0
2010-09-16 09:40:00,51.13,51.14,51.02,51.06,83500.0,40.3132,40.3211,40.2264,40.258,83500.0
2010-09-16 09:50:00,51.06,51.16,51.06,51.14,162700.0,40.258,40.3368,40.258,40.3211,162700.0
2010-09-16 10:00:00,51.13,51.17,51.02,51.14,324300.0,40.3132,40.3447,40.2264,40.3211,324300.0
2010-09-16 10:10:00,51.14,51.19,51.1,51.14,131200.0,40.3211,40.3605,40.2895,40.3211,131200.0
2010-09-16 10:20:00,51.14,51.23,51.13,51.15,58500.0,40.3211,40.392,40.3132,40.3289,58500.0
2010-09-16 10:30:00,51.12,51.14,51.07,51.09,50900.0,40.3053,40.3211,40.2659,40.2816,50900.0
2010-09-16 10:40:00,51.09,51.21,51.08,51.21,38400.0,40.2816,40.3763,40.2738,40.3763,38400.0
2010-09-16 10:50:00,51.22,51.24,51.2,51.22,43000.0,40.3841,40.3999,40.3684,40.3841,43000.0
2010-09-16 11:00:00,51.22,51.24,51.19,51.19,13300.0,40.3841,40.3999,40.3605,40.3605,13300.0
2010-09-16 11:10:00,51.19,51.23,51.18,51.22,15700.0,40.3605,40.392,40.3526,40.3841,15700.0
2010-09-16 11:20:00,51.23,51.24,51.14,51.15,38700.0,40.392,40.3999,40.3211,40.3289,38700.0
2010-09-16 11:30:00,51.16,51.16,51.1,51.13,20800.0,40.3368,40.3368,40.2895,40.3132,20800.0
2010-09-16 11:40:00,51.13,51.13,51.1,51.1,19400.0,40.3132,40.3132,40.2895,40.2895,19400.0
2010-09-16 11:50:00,51.1,51.12,51.09,51.1,13900.0,40.2895,40.3053,40.2816,40.2895,13900.0
2010-09-16 12:00:00,51.1,51.12,51.08,51.12,35100.0,40.2895,40.3053,40.2738,40.3053,35100.0
2010-09-16 12:10:00,51.09,51.11,51.07,51.09,55100.0,40.2816,40.2974,40.2659,40.2816,55100.0
2010-09-16 12:20:00,51.1,51.15,51.1,51.11,75600.0,40.2895,40.3289,40.2895,40.2974,75600.0
2010-09-16 12:30:00,51.11,51.14,51.11,51.12,53500.0,40.2974,40.3211,40.2974,40.3053,53500.0
2010-09-16 12:40:00,51.13,51.14,51.12,51.14,116900.0,40.3132,40.3211,40.3053,40.3211,116900.0
2010-09-16 12:50:00,51.14,51.2,51.14,51.17,51200.0,40.3211,40.3684,40.3211,40.3447,51200.0
2010-09-16 13:00:00,51.18,51.18,51.14,51.15,28700.0,40.3526,40.3526,40.3211,40.3289,28700.0
2010-09-16 13:10:00,51.15,51.16,51.1,51.11,36000.0,40.3289,40.3368,40.2895,40.2974,36000.0
2010-09-16 13:20:00,51.12,51.16,51.11,51.16,12500.0,40.3053,40.3368,40.2974,40.3368,12500.0
2010-09-16 13:30:00,51.16,51.16,51.13,51.14,15000.0,40.3368,40.3368,40.3132,40.3211,15000.0
2010-09-16 13:40:00,51.14,51.19,51.14,51.16,19200.0,40.3211,40.3605,40.3211,40.3368,19200.0
2010-09-16 13:50:00,51.15,51.15,51.11,51.15,21100.0,40.3289,40.3289,40.2974,40.3289,21100.0
2010-09-16 14:00:00,51.14,51.2,51.14,51.18,5800.0,40.3211,40.3684,40.3211,40.3526,5800.0
2010-09-16 14:10:00,51.19,51.22,51.17,51.17,10900.0,40.3605,40.3841,40.3447,40.3447,10900.0
2010-09-16 14:20:00,51.17,51.26,51.17,51.24,9100.0,40.3447,40.4157,40.3447,40.3999,9100.0
2010-09-16 14:30:00,51.23,51.24,51.22,51.24,7100.0,40.392,40.3999,40.3841,40.3999,7100.0
2010-09-16 14:40:00,51.24,51.26,51.22,51.22,24500.0,40.3999,40.4157,40.3841,40.3841,24500.0
2010-09-16 14:50:00,51.22,51.22,51.15,51.19,90200.0,40.3841,40.3841,40.3289,40.3605,90200.0
2010-09-16 15:00:00,51.19,51.21,51.16,51.2,21200.0,40.3605,40.3763,40.3368,40.3684,21200.0
2010-09-16 15:10:00,51.2,51.24,51.19,51.24,28600.0,40.3684,40.3999,40.3605,40.3999,28600.0
2010-09-16 15:20:00,51.24,51.25,51.18,51.24,42300.0,40.3999,40.4078,40.3526,40.3999,42300.0
2010-09-16 15:30:00,51.25,51.31,51.21,51.22,100900.0,40.4078,40.4551,40.3763,40.3841,100900.0
2010-09-16 15:40:00,51.21,51.23,51.17,51.23,150300.0,40.3763,40.392,40.3447,40.392,150300.0
2010-09-16 15:50:00,51.23,51.33,51.2,51.21,147200.0,40.392,40.4709,40.3684,40.3763,147200.0
2010-09-17 09:30:00,51.44,51.66,51.43,51.6,197500.0,40.5576,40.7311,40.5497,40.6837,197500.0
2010-09-17 09:40:00,51.59,51.59,51.51,51.53,128600.0,40.6759,40.6759,40.6128,40.6286,128600.0
2010-09-17 09:50:00,51.53,51.53,51.36,51.4,165200.0,40.6286,40.6286,40.4945,40.5261,165200.0
2010-09-17 10:00:00,51.4,51.41,51.33,51.36,101800.0,40.5261,40.5339,40.4709,40.4945,101800.0
2010-09-17 10:10:00,51.36,51.38,51.31,51.37,73100.0,40.4945,40.5103,40.4551,40.5024,73100.0
2010-09-17 10:20:00,51.35,51.39,51.32,51.35,54000.0,40.4866,40.5182,40.463,40.4866,54000.0
2010-09-17 10:30:00,51.34,51.37,51.25,51.36,54200.0,40.4788,40.5024,40.4078,40.4945,54200.0
2010-09-17 10:40:00,51.36,51.46,51.33,51.42,62600.0,40.4945,40.5734,40.4709,40.5418,62600.0
2010-09-17 10:50:00,51.42,51.42,51.39,51.41,36500.0,40.5418,40.5418,40.5182,40.5339,36500.0
2010-09-17 11:00:00,51.42,51.52,51.41,51.51,35500.0,40.5418,40.6207,40.5339,40.6128,35500.0
2010-09-17 11:10:00,51.51,51.52,51.47,51.47,35800.0,40.6128,40.6207,40.5812,40.5812,35800.0
2010-09-17 11:20:00,51.47,51.47,51.34,51.35,30200.0,40.5812,40.5812,40.4788,40.4866,30200.0
2010-09-17 11:30:00,51.35,51.36,51.29,51.35,33400.0,40.4866,40.4945,40.4393,40.4866,33400.0
2010-09-17 11:40:00,51.35,51.37,51.33,51.34,14600.0,40.4866,40.5024,40.4709,40.4788,14600.0
2010-09-17 11:50:00,51.35,51.41,51.34,51.4,15900.0,40.4866,40.5339,40.4788,40.5261,15900.0
2010-09-17 12:00:00,51.39,51.44,51.39,51.42,73400.0,40.5182,40.5576,40.5182,40.5418,73400.0
2010-09-17 12:10:00,51.41,51.43,51.39,51.41,20200.0,40.5339,40.5497,40.5182,40.5339,20200.0
2010-09-17 12:20:00,51.41,51.41,51.39,51.4,7300.0,40.5339,40.5339,40.5182,40.5261,7300.0
2010-09-17 12:30:00,51.41,51.43,51.39,51.43,15900.0,40.5339,40.5497,40.5182,40.5497,15900.0
2010-09-17 12:40:00,51.43,51.43,51.37,51.37,15900.0,40.5497,40.5497,40.5024,40.5024,15900.0
2010-09-17 12:50:00,51.36,51.39,51.35,51.38,40400.0,40.4945,40.5182,40.4866,40.5103,40400.0
2010-09-17 13:00:00,51.38,51.42,51.38,51.4,45300.0,40.5103,40.5418,40.5103,40.5261,45300.0
2010-09-17 13:10:00,51.39,51.4,51.34,51.34,56000.0,40.5182,40.5261,40.4788,40.4788,56000.0
2010-09-17 13:20:00,51.34,51.4,51.34,51.4,10100.0,40.4788,40.5261,40.4788,40.5261,10100.0
2010-09-17 13:30:00,51.4,51.44,51.4,51.41,20100.0,40.5261,40.5576,40.5261,40.5339,20100.0
2010-09-17 13:40:00,51.4,51.41,51.38,51.41,13200.0,40.5261,40.5339,40.5103,40.5339,13200.0
2010-09-17 13:50:00,51.41,51.45,51.4,51.43,15400.0,40.5339,40.5655,40.5261,40.5497,15400.0
2010-09-17 14:00:00,51.42,51.43,51.39,51.4,15300.0,40.5418,40.5497,40.5182,40.5261,15300.0
2010-09-17 14:10:00,51.39,51.45,51.39,51.42,12500.0,40.5182,40.5655,40.5182,40.5418,12500.0
2010-09-17 14:20:00,51.42,51.43,51.39,51.43,30500.0,40.5418,40.5497,40.5182,40.5497,30500.0
2010-09-17 14:30:00,51.42,51.46,51.42,51.45,32300.0,40.5418,40.5734,40.5418,40.5655,32300.0
2010-09-17 14:40:00,51.45,51.49,51.45,51.47,21300.0,40.5655,40.597,40.5655,40.5812,21300.0
2010-09-17 14:50:00,51.47,51.47,51.45,51.47,23700.0,40.5812,40.5812,40.5655,40.5812,23700.0
2010-09-17 15:00:00,51.47,51.47,51.41,51.41,50000.0,40.5812,40.5812,40.5339,40.5339,50000.0
2010-09-17 15:10:00,51.42,51.43,51.38,51.42,69800.0,40.5418,40.5497,40.5103,40.5418,69800.0
2010-09-17 15:20:00,51.42,51.43,51.34,51.34,55100.0,40.5418,40.5497,40.4788,40.4788,55100.0
2010-09-17 15:30:00,51.34,51.39,51.33,51.35,103800.0,40.4788,40.5182,40.4709,40.4866,103800.0
2010-09-17 15:40:00,51.36,51.47,51.35,51.4,123300.0,40.4945,40.5812,40.4866,40.5261,123300.0
2010-09-17 15:50:00,51.4,51.46,51.33,51.39,196200.0,40.5261,40.5734,40.4709,40.5182,196200.0
2010-09-20 09:30:00,51.82,51.92,51.7,51.83,113800.0,40.8572,40.936,40.7626,40.8651,113800.0
2010-09-20 09:40:00,51.83,51.83,51.75,51.77,69100.0,40.8651,40.8651,40.802,40.8178,69100.0
2010-09-20 09:50:00,51.77,51.89,51.77,51.86,32600.0,40.8178,40.9124,40.8178,40.8887,32600.0
2010-09-20 10:00:00,51.86,51.99,51.79,51.99,104300.0,40.8887,40.9912,40.8336,40.9912,104300.0
2010-09-20 10:10:00,51.97,52.02,51.97,52.02,61900.0,40.9755,41.0149,40.9755,41.0149,61900.0
2010-09-20 10:20:00,52.01,52.05,51.99,52.0,42900.0,41.007,41.0385,40.9912,40.9991,42900.0
2010-09-20 10:30:00,52.01,52.04,51.97,51.99,59500.0,41.007,41.0307,40.9755,40.9912,59500.0
2010-09-20 10:40:00,52.0,52.07,51.99,52.05,75600.0,40.9991,41.0543,40.9912,41.0385,75600.0
2010-09-20 10:50:00,52.05,52.14,52.05,52.11,42200.0,41.0385,41.1095,41.0385,41.0859,42200.0
2010-09-20 11:00:00,52.12,52.14,52.1,52.11,39300.0,41.0937,41.1095,41.078,41.0859,39300.0
2010-09-20 11:10:00,52.11,52.12,52.06,52.06,51500.0,41.0859,41.0937,41.0464,41.0464,51500.0
2010-09-20 11:20:00,52.06,52.09,52.06,52.09,36600.0,41.0464,41.0701,41.0464,41.0701,36600.0
2010-09-20 11:30:00,52.09,52.16,52.09,52.14,26900.0,41.0701,41.1253,41.0701,41.1095,26900.0
2010-09-20 11:40:00,52.15,52.15,52.05,52.05,44800.0,41.1174,41.1174,41.0385,41.0385,44800.0
2010-09-20 11:50:00,52.05,52.06,52.01,52.02,40000.0,41.0385,41.0464,41.007,41.0149,40000.0
2010-09-20 12:00:00,52.02,52.03,52.0,52.01,25500.0,41.0149,41.0228,40.9991,41.007,25500.0
2010-09-20 12:10:00,52.01,52.04,51.99,52.03,32100.0,41.007,41.0307,40.9912,41.0228,32100.0
2010-09-20 12:20:00,52.04,52.04,51.99,51.99,21100.0,41.0307,41.0307,40.9912,40.9912,21100.0
2010-09-20 12:30:00,51.99,52.02,51.97,52.01,43300.0,40.9912,41.0149,40.9755,41.007,43300.0
2010-09-20 12:40:00,52.01,52.05,52.01,52.03,23200.0,41.007,41.0385,41.007,41.0228,23200.0
2010-09-20 12:50:00,52.02,52.04,52.01,52.02,21100.0,41.0149,41.0307,41.007,41.0149,21100.0
2010-09-20 13:00:00,52.03,52.05,52.03,52.03,20800.0,41.0228,41.0385,41.0228,41.0228,20800.0
2010-09-20 13:10:00,52.03,52.04,51.98,52.01,32100.0,41.0228,41.0307,40.9834,41.007,32100.0
2010-09-20 13:20:00,52.01,52.05,52.0,52.04,18500.0,41.007,41.0385,40.9991,41.0307,18500.0
2010-09-20 13:30:00,52.04,52.07,52.0,52.07,32600.0,41.0307,41.0543,40.9991,41.0543,32600.0
2010-09-20 13:40:00,52.07,52.08,52.04,52.05,49500.0,41.0543,41.0622,41.0307,41.0385,49500.0
2010-09-20 13:50:00,52.05,52.07,52.03,52.06,30800.0,41.0385,41.0543,41.0228,41.0464,30800.0
2010-09-20 14:00:00,52.05,52.06,52.03,52.04,30200.0,41.0385,41.0464,41.0228,41.0307,30200.0
2010-09-20 14:10:00,52.05,52.08,52.03,52.08,30000.0,41.0385,41.0622,41.0228,41.0622,30000.0
2010-09-20 14:20:00,52.09,52.14,52.08,52.12,73200.0,41.0701,41.1095,41.0622,41.0937,73200.0
2010-09-20 14:30:00,52.12,52.16,52.11,52.16,47100.0,41.0937,41.1253,41.0859,41.1253,47100.0
2010-09-20 14:40:00,52.15,52.19,52.13,52.15,19600.0,41.1174,41.1489,41.1016,41.1174,19600.0
2010-09-20 14:50:00,52.15,52.23,52.15,52.23,49300.0,41.1174,41.1805,41.1174,41.1805,49300.0
2010-09-20 15:00:00,52.23,52.25,52.2,52.23,120200.0,41.1805,41.1962,41.1568,41.1805,120200.0
2010-09-20 15:10:00,52.24,52.25,52.2,52.25,71300.0,41.1884,41.1962,41.1568,41.1962,71300.0
2010-09-20 15:20:00,52.25,52.27,52.22,52.24,39400.0,41.1962,41.212,41.1726,41.1884,39400.0
2010-09-20 15:30:00,52.24,52.3,52.24,52.3,48600.0,41.1884,41.2357,41.1884,41.2357,48600.0
2010-09-20 15:40:00,52.3,52.36,52.29,52.3,54200.0,41.2357,41.283,41.2278,41.2357,54200.0
2010-09-20 15:50:00,52.3,52.35,52.18,52.25,247900.0,41.2357,41.2751,41.141,41.1962,247900.0
2010-09-21 09:30:00,52.11,52.15,51.92,51.95,205000.0,41.0859,41.1174,40.936,40.9597,205000.0
2010-09-21 09:40:00,51.95,51.96,51.87,51.89,107300.0,40.9597,40.9676,40.8966,40.9124,107300.0
2010-09-21 09:50:00,51.89,51.97,51.86,51.96,131800.0,40.9124,40.9755,40.8887,40.9676,131800.0
2010-09-21 10:00:00,51.96,52.01,51.95,51.95,48300.0,40.9676,41.007,40.9597,40.9597,48300.0
2010-09-21 10:10:00,51.94,52.03,51.92,52.03,48200.0,40.9518,41.0228,40.936,41.0228,48200.0
2010-09-21 10:20:00,52.04,52.1,52.04,52.07,111400.0,41.0307,41.078,41.0307,41.0543,111400.0
2010-09-21 10:30:00,52.08,52.13,52.08,52.1,33100.0,41.0622,41.1016,41.0622,41.078,33100.0
2010-09-21 10:40:00,52.1,52.12,52.09,52.12,23000.0,41.078,41.0937,41.0701,41.0937,23000.0
2010-09-21 10:50:00,52.12,52.12,52.06,52.08,22600.0,41.0937,41.0937,41.0464,41.0622,22600.0
2010-09-21 11:00:00,52.08,52.08,52.03,52.05,48100.0,41.0622,41.0622,41.0228,41.0385,48100.0
2010-09-21 11:10:00,52.04,52.07,52.01,52.01,31900.0,41.0307,41.0543,41.007,41.007,31900.0
2010-09-21 11:20:00,52.0,52.01,51.92,51.92,35800.0,40.9991,41.007,40.936,40.936,35800.0
2010-09-21 11:30:00,51.92,51.93,51.9,51.93,36800.0,40.936,40.9439,40.9203,40.9439,36800.0
2010-09-21 11:40:00,51.94,51.97,51.93,51.97,19400.0,40.9518,40.9755,40.9439,40.9755,19400.0
2010-09-21 11:50:00,51.97,52.04,51.97,52.02,16400.0,40.9755,41.0307,40.9755,41.0149,16400.0
2010-09-21 12:00:00,52.02,52.06,52.02,52.02,31100.0,41.0149,41.0464,41.0149,41.0149,31100.0
2010-09-21 12:10:00,52.02,52.04,52.0,52.04,7300.0,41.0149,41.0307,40.9991,41.0307,7300.0
2010-09-21 12:20:00,52.04,52.05,51.97,51.97,10600.0,41.0307,41.0385,40.9755,40.9755,10600.0
2010-09-21 12:30:00,51.98,52.0,51.96,51.99,16100.0,40.9834,40.9991,40.9676,40.9912,16100.0
2010-09-21 12:40:00,51.99,52.01,51.97,52.0,5800.0,40.9912,41.007,40.9755,40.9991,5800.0
2010-09-21 12:50:00,51.99,52.01,51.98,52.01,11900.0,40.9912,41.007,40.9834,41.007,11900.0
2010-09-21 13:00:00,52.0,52.01,51.92,51.92,41100.0,40.9991,41.007,40.936,40.936,41100.0
2010-09-21 13:10:00,51.92,51.95,51.91,51.95,18300.0,40.936,40.9597,40.9282,40.9597,18300.0
2010-09-21 13:20:00,51.95,51.96,51.91,51.92,16300.0,40.9597,40.9676,40.9282,40.936,16300.0
2010-09-21 13:30:00,51.92,51.94,51.89,51.92,12100.0,40.936,40.9518,40.9124,40.936,12100.0
2010-09-21 13:40:00,51.91,51.96,51.9,51.96,13900.0,40.9282,40.9676,40.9203,40.9676,13900.0
2010-09-21 13:50:00,51.96,52.0,51.95,51.99,32600.0,40.9676,40.9991,40.9597,40.9912,32600.0
2010-09-21 14:00:00,51.99,52.01,51.97,51.99,24400.0,40.9912,41.007,40.9755,40.9912,24400.0
2010-09-21 14:10:00,51.99,52.25,51.87,52.22,136100.0,40.9912,41.1962,40.8966,41.1726,136100.0
2010-09-21 14:20:00,52.21,52.22,52.1,52.19,160100.0,41.1647,41.1726,41.078,41.1489,160100.0
2010-09-21 14:30:00,52.2,52.43,52.16,52.43,135600.0,41.1568,41.3382,41.1253,41.3382,135600.0
2010-09-21 14:40:00,52.43,52.43,52.32,52.41,78900.0,41.3382,41.3382,41.2514,41.3224,78900.0
2010-09-21 14:50:00,52.42,52.42,52.27,52.32,63900.0,41.3303,41.3303,41.212,41.2514,63900.0
2010-09-21 15:00:00,52.32,52.37,52.22,52.36,58200.0,41.2514,41.2908,41.1726,41.283,58200.0
2010-09-21 15:10:00,52.36,52.37,52.29,52.34,49100.0,41.283,41.2908,41.2278,41.2672,49100.0
2010-09-21 15:20:00,52.35,52.35,52.26,52.3,46700.0,41.2751,41.2751,41.2041,41.2357,46700.0
2010-09-21 15:30:00,52.29,52.29,52.12,52.24,140600.0,41.2278,41.2278,41.0937,41.1884,140600.0
2010-09-21 15:40:00,52.24,52.33,52.19,52.2,105200.0,41.1884,41.2593,41.1489,41.1568,105200.0
2010-09-21 15:50:00,52.21,52.38,52.21,52.36,197100.0,41.1647,41.2987,41.1647,41.283,197100.0
2010-09-22 09:30:00,52.29,52.5,52.18,52.46,149500.0,41.2278,41.3933,41.141,41.3618,149500.0
2010-09-22 09:40:00,52.46,52.54,52.44,52.54,97600.0,41.3618,41.4249,41.346,41.4249,97600.0
2010-09-22 09:50:00,52.54,52.54,52.48,52.53,158600.0,41.4249,41.4249,41.3776,41.417,158600.0
2010-09-22 10:00:00,52.51,52.51,52.36,52.42,143900.0,41.4012,41.4012,41.283,41.3303,143900.0
2010-09-22 10:10:00,52.41,52.51,52.41,52.48,49900.0,41.3224,41.4012,41.3224,41.3776,49900.0
2010-09-22 10:20:00,52.47,52.49,52.34,52.36,39100.0,41.3697,41.3855,41.2672,41.283,39100.0
2010-09-22 10:30:00,52.36,52.4,52.32,52.34,216600.0,41.283,41.3145,41.2514,41.2672,216600.0
2010-09-22 10:40:00,52.33,52.41,52.32,52.38,67100.0,41.2593,41.3224,41.2514,41.2987,67100.0
2010-09-22 10:50:00,52.36,52.47,52.35,52.45,64000.0,41.283,41.3697,41.2751,41.3539,64000.0
2010-09-22 11:00:00,52.45,52.48,52.33,52.37,57900.0,41.3539,41.3776,41.2593,41.2908,57900.0
2010-09-22 11:10:00,52.37,52.39,52.3,52.37,102600.0,41.2908,41.3066,41.2357,41.2908,102600.0
2010-09-22 11:20:00,52.37,52.37,52.18,52.21,142500.0,41.2908,41.2908,41.141,41.1647,142500.0
2010-09-22 11:30:00,52.21,52.24,52.15,52.22,66700.0,41.1647,41.1884,41.1174,41.1726,66700.0
2010-09-22 11:40:00,52.23,52.27,52.22,52.22,34200.0,41.1805,41.212,41.1726,41.1726,34200.0
2010-09-22 11:50:00,52.21,52.33,52.2,52.28,37100.0,41.1647,41.2593,41.1568,41.2199,37100.0
2010-09-22 12:00:00,52.29,52.33,52.27,52.33,19000.0,41.2278,41.2593,41.212,41.2593,19000.0
2010-09-22 12:10:00,52.33,52.4,52.32,52.34,36100.0,41.2593,41.3145,41.2514,41.2672,36100.0
2010-09-22 12:20:00,52.34,52.34,52.25,52.29,45400.0,41.2672,41.2672,41.1962,41.2278,45400.0
2010-09-22 12:30:00,52.29,52.3,52.23,52.25,15900.0,41.2278,41.2357,41.1805,41.1962,15900.0
2010-09-22 12:40:00,52.24,52.29,52.24,52.27,8500.0,41.1884,41.2278,41.1884,41.212,8500.0
2010-09-22 12:50:00,52.27,52.29,52.27,52.28,13800.0,41.212,41.2278,41.212,41.2199,13800.0
2010-09-22 13:00:00,52.27,52.29,52.18,52.19,54700.0,41.212,41.2278,41.141,41.1489,54700.0
2010-09-22 13:10:00,52.18,52.2,52.15,52.17,10900.0,41.141,41.1568,41.1174,41.1332,10900.0
2010-09-22 13:20:00,52.17,52.22,52.14,52.21,22800.0,41.1332,41.1726,41.1095,41.1647,22800.0
2010-09-22 13:30:00,52.21,52.3,52.21,52.3,26800.0,41.1647,41.2357,41.1647,41.2357,26800.0
2010-09-22 13:40:00,52.31,52.31,52.27,52.29,8900.0,41.2435,41.2435,41.212,41.2278,8900.0
2010-09-22 13:50:00,52.3,52.33,52.3,52.31,7000.0,41.2357,41.2593,41.2357,41.2435,7000.0
2010-09-22 14:00:00,52.31,52.31,52.21,52.24,27800.0,41.2435,41.2435,41.1647,41.1884,27800.0
2010-09-22 14:10:00,52.23,52.27,52.2,52.25,31000.0,41.1805,41.212,41.1568,41.1962,31000.0
2010-09-22 14:20:00,52.25,52.28,52.25,52.28,16400.0,41.1962,41.2199,41.1962,41.2199,16400.0
2010-09-22 14:30:00,52.28,52.39,52.28,52.34,39000.0,41.2199,41.3066,41.2199,41.2672,39000.0
2010-09-22 14:40:00,52.35,52.39,52.35,52.35,20600.0,41.2751,41.3066,41.2751,41.2751,20600.0
2010-09-22 14:50:00,52.34,52.38,52.33,52.37,21200.0,41.2672,41.2987,41.2593,41.2908,21200.0
2010-09-22 15:00:00,52.39,52.39,52.28,52.3,27900.0,41.3066,41.3066,41.2199,41.2357,27900.0
2010-09-22 15:10:00,52.29,52.3,52.21,52.21,21500.0,41.2278,41.2357,41.1647,41.1647,21500.0
2010-09-22 15:20:00,52.21,52.25,52.21,52.24,25000.0,41.1647,41.1962,41.1647,41.1884,25000.0
2010-09-22 15:30:00,52.24,52.35,52.23,52.32,46000.0,41.1884,41.2751,41.1805,41.2514,46000.0
2010-09-22 15:40:00,52.33,52.41,52.3,52.35,91900.0,41.2593,41.3224,41.2357,41.2751,91900.0
2010-09-22 15:50:00,52.35,52.42,52.33,52.4,133300.0,41.2751,41.3303,41.2593,41.3145,133300.0
2010-09-23 09:30:00,51.93,52.01,51.79,52.0,219800.0,40.9439,41.007,40.8336,40.9991,219800.0
2010-09-23 09:40:00,52.01,52.05,51.96,52.0,134500.0,41.007,41.0385,40.9676,40.9991,134500.0
2010-09-23 09:50:00,52.0,52.0,51.91,51.91,145700.0,40.9991,40.9991,40.9282,40.9282,145700.0
2010-09-23 10:00:00,51.91,52.09,51.91,52.06,201700.0,40.9282,41.0701,40.9282,41.0464,201700.0
2010-09-23 10:10:00,52.07,52.09,52.03,52.06,201700.0,41.0543,41.0701,41.0228,41.0464,201700.0
2010-09-23 10:20:00,52.05,52.15,52.05,52.14,133400.0,41.0385,41.1174,41.0385,41.1095,133400.0
2010-09-23 10:30:00,52.15,52.24,52.15,52.2,82100.0,41.1174,41.1884,41.1174,41.1568,82100.0
2010-09-23 10:40:00,52.2,52.22,52.17,52.17,55600.0,41.1568,41.1726,41.1332,41.1332,55600.0
2010-09-23 10:50:00,52.16,52.17,52.04,52.06,66400.0,41.1253,41.1332,41.0307,41.0464,66400.0
2010-09-23 11:00:00,52.05,52.07,52.02,52.06,32100.0,41.0385,41.0543,41.0149,41.0464,32100.0
2010-09-23 11:10:00,52.07,52.12,52.02,52.12,72200.0,41.0543,41.0937,41.0149,41.0937,72200.0
2010-09-23 11:20:00,52.12,52.13,52.05,52.12,80800.0,41.0937,41.1016,41.0385,41.0937,80800.0
2010-09-23 11:30:00,52.12,52.23,52.11,52.17,114500.0,41.0937,41.1805,41.0859,41.1332,114500.0
2010-09-23 11:40:00,52.17,52.2,52.12,52.16,69500.0,41.1332,41.1568,41.0937,41.1253,69500.0
2010-09-23 11:50:00,52.16,52.22,52.14,52.14,45200.0,41.1253,41.1726,41.1095,41.1095,45200.0
2010-09-23 12:00:00,52.14,52.16,52.11,52.13,38300.0,41.1095,41.1253,41.0859,41.1016,38300.0
2010-09-23 12:10:00,52.14,52.2,52.13,52.14,41900.0,41.1095,41.1568,41.1016,41.1095,41900.0
2010-09-23 12:20:00,52.14,52.17,52.1,52.1,41800.0,41.1095,41.1332,41.078,41.078,41800.0
2010-09-23 12:30:00,52.12,52.17,52.09,52.12,67500.0,41.0937,41.1332,41.0701,41.0937,67500.0
2010-09-23 12:40:00,52.13,52.15,52.12,52.13,106800.0,41.1016,41.1174,41.0937,41.1016,106800.0
2010-09-23 12:50:00,52.14,52.17,52.13,52.16,23700.0,41.1095,41.1332,41.1016,41.1253,23700.0
2010-09-23 13:00:00,52.17,52.18,52.16,52.16,25700.0,41.1332,41.141,41.1253,41.1253,25700.0
2010-09-23 13:10:00,52.16,52.17,52.12,52.13,38300.0,41.1253,41.1332,41.0937,41.1016,38300.0
2010-09-23 13:20:00,52.13,52.16,52.11,52.15,15000.0,41.1016,41.1253,41.0859,41.1174,15000.0
2010-09-23 13:30:00,52.14,52.15,52.12,52.13,22300.0,41.1095,41.1174,41.0937,41.1016,22300.0
2010-09-23 13:40:00,52.13,52.13,52.09,52.1,100300.0,41.1016,41.1016,41.0701,41.078,100300.0
2010-09-23 13:50:00,52.11,52.13,52.09,52.1,94200.0,41.0859,41.1016,41.0701,41.078,94200.0
2010-09-23 14:00:00,52.1,52.14,52.09,52.12,57800.0,41.078,41.1095,41.0701,41.0937,57800.0
2010-09-23 14:10:00,52.12,52.13,52.08,52.09,22300.0,41.0937,41.1016,41.0622,41.0701,22300.0
2010-09-23 14:20:00,52.09,52.11,52.06,52.06,22900.0,41.0701,41.0859,41.0464,41.0464,22900.0
2010-09-23 14:30:00,52.06,52.08,52.0,52.0,38700.0,41.0464,41.0622,40.9991,40.9991,38700.0
2010-09-23 14:40:00,52.0,52.01,51.92,51.95,146600.0,40.9991,41.007,40.936,40.9597,146600.0
2010-09-23 14:50:00,51.94,51.95,51.85,51.87,67000.0,40.9518,40.9597,40.8809,40.8966,67000.0
2010-09-23 15:00:00,51.87,51.9,51.82,51.84,62700.0,40.8966,40.9203,40.8572,40.873,62700.0
2010-09-23 15:10:00,51.84,51.91,51.81,51.9,73800.0,40.873,40.9282,40.8493,40.9203,73800.0
2010-09-23 15:20:00,51.9,51.93,51.82,51.82,110500.0,40.9203,40.9439,40.8572,40.8572,110500.0
2010-09-23 15:30:00,51.83,51.87,51.77,51.78,205300.0,40.8651,40.8966,40.8178,40.8257,205300.0
2010-09-23 15:40:00,51.78,51.8,51.71,51.76,390900.0,40.8257,40.8414,40.7705,40.8099,390900.0
2010-09-23 15:50:00,51.76,51.82,51.75,51.78,372000.0,40.8099,40.8572,40.802,40.8257,372000.0
2010-09-24 09:30:00,52.49,52.64,52.26,52.58,342700.0,41.3855,41.5037,41.2041,41.4564,342700.0
2010-09-24 09:40:00,52.59,52.7,52.47,52.48,193100.0,41.4643,41.551,41.3697,41.3776,193100.0
2010-09-24 09:50:00,52.47,52.53,52.44,52.5,122000.0,41.3697,41.417,41.346,41.3933,122000.0
2010-09-24 10:00:00,52.49,52.6,52.43,52.57,144800.0,41.3855,41.4722,41.3382,41.4485,144800.0
2010-09-24 10:10:00,52.56,52.59,52.47,52.49,263500.0,41.4407,41.4643,41.3697,41.3855,263500.0
2010-09-24 10:20:00,52.49,52.63,52.49,52.59,68200.0,41.3855,41.4958,41.3855,41.4643,68200.0
2010-09-24 10:30:00,52.6,52.61,52.53,52.58,74300.0,41.4722,41.4801,41.417,41.4564,74300.0
2010-09-24 10:40:00,52.59,52.63,52.55,52.59,60600.0,41.4643,41.4958,41.4328,41.4643,60600.0
2010-09-24 10:50:00,52.59,52.6,52.52,52.52,110000.0,41.4643,41.4722,41.4091,41.4091,110000.0
2010-09-24 11:00:00,52.52,52.6,52.51,52.59,111200.0,41.4091,41.4722,41.4012,41.4643,111200.0
2010-09-24 11:10:00,52.58,52.64,52.56,52.64,101300.0,41.4564,41.5037,41.4407,41.5037,101300.0
2010-09-24 11:20:00,52.64,52.66,52.59,52.62,129800.0,41.5037,41.5195,41.4643,41.488,129800.0
2010-09-24 11:30:00,52.62,52.73,52.61,52.71,90200.0,41.488,41.5747,41.4801,41.5589,90200.0
2010-09-24 11:40:00,52.7,52.7,52.59,52.59,46600.0,41.551,41.551,41.4643,41.4643,46600.0
2010-09-24 11:50:00,52.59,52.64,52.58,52.62,43700.0,41.4643,41.5037,41.4564,41.488,43700.0
2010-09-24 12:00:00,52.62,52.63,52.59,52.6,41500.0,41.488,41.4958,41.4643,41.4722,41500.0
2010-09-24 12:10:00,52.59,52.62,52.59,52.6,50100.0,41.4643,41.488,41.4643,41.4722,50100.0
2010-09-24 12:20:00,52.6,52.62,52.59,52.62,38100.0,41.4722,41.488,41.4643,41.488,38100.0
2010-09-24 12:30:00,52.62,52.64,52.6,52.63,29200.0,41.488,41.5037,41.4722,41.4958,29200.0
2010-09-24 12:40:00,52.63,52.68,52.6,52.67,32400.0,41.4958,41.5353,41.4722,41.5274,32400.0
2010-09-24 12:50:00,52.68,52.68,52.66,52.67,18800.0,41.5353,41.5353,41.5195,41.5274,18800.0
2010-09-24 13:00:00,52.67,52.69,52.65,52.65,45500.0,41.5274,41.5432,41.5116,41.5116,45500.0
2010-09-24 13:10:00,52.64,52.71,52.64,52.69,27800.0,41.5037,41.5589,41.5037,41.5432,27800.0
2010-09-24 13:20:00,52.69,52.73,52.69,52.72,29300.0,41.5432,41.5747,41.5432,41.5668,29300.0
2010-09-24 13:30:00,52.73,52.76,52.7,52.75,72800.0,41.5747,41.5983,41.551,41.5905,72800.0
2010-09-24 13:40:00,52.75,52.76,52.71,52.74,50300.0,41.5905,41.5983,41.5589,41.5826,50300.0
2010-09-24 13:50:00,52.74,52.74,52.69,52.69,15300.0,41.5826,41.5826,41.5432,41.5432,15300.0
2010-09-24 14:00:00,52.7,52.74,52.7,52.72,37000.0,41.551,41.5826,41.551,41.5668,37000.0
2010-09-24 14:10:00,52.72,52.73,52.71,52.73,43400.0,41.5668,41.5747,41.5589,41.5747,43400.0
2010-09-24 14:20:00,52.72,52.73,52.68,52.71,38100.0,41.5668,41.5747,41.5353,41.5589,38100.0
2010-09-24 14:30:00,52.71,52.8,52.7,52.79,47800.0,41.5589,41.6299,41.551,41.622,47800.0
2010-09-24 14:40:00,52.79,52.82,52.77,52.79,39700.0,41.622,41.6456,41.6062,41.622,39700.0
2010-09-24 14:50:00,52.78,52.8,52.75,52.77,29200.0,41.6141,41.6299,41.5905,41.6062,29200.0
2010-09-24 15:00:00,52.78,52.78,52.74,52.75,28900.0,41.6141,41.6141,41.5826,41.5905,28900.0
2010-09-24 15:10:00,52.75,52.8,52.75,52.8,38100.0,41.5905,41.6299,41.5905,41.6299,38100.0
2010-09-24 15:20:00,52.8,52.8,52.74,52.77,145200.0,41.6299,41.6299,41.5826,41.6062,145200.0
2010-09-24 15:30:00,52.77,52.85,52.77,52.84,101800.0,41.6062,41.6693,41.6062,41.6614,101800.0
2010-09-24 15:40:00,52.84,52.85,52.82,52.84,94300.0,41.6614,41.6693,41.6456,41.6614,94300.0
2010-09-24 15:50:00,52.85,52.91,52.78,52.87,242100.0,41.6693,41.7166,41.6141,41.6851,242100.0
2010-09-27 09:30:00,52.83,52.83,52.72,52.79,138300.0,41.6535,41.6535,41.5668,41.622,138300.0
2010-09-27 09:40:00,52.79,52.8,52.69,52.71,86200.0,41.622,41.6299,41.5432,41.5589,86200.0
2010-09-27 09:50:00,52.71,52.78,52.71,52.72,76300.0,41.5589,41.6141,41.5589,41.5668,76300.0
2010-09-27 10:00:00,52.72,52.81,52.72,52.8,62500.0,41.5668,41.6378,41.5668,41.6299,62500.0
2010-09-27 10:10:00,52.79,52.79,52.7,52.72,28500.0,41.622,41.622,41.551,41.5668,28500.0
2010-09-27 10:20:00,52.72,52.86,52.71,52.86,55800.0,41.5668,41.6772,41.5589,41.6772,55800.0
2010-09-27 10:30:00,52.85,52.89,52.82,52.87,62400.0,41.6693,41.7008,41.6456,41.6851,62400.0
2010-09-27 10:40:00,52.87,52.94,52.87,52.89,95400.0,41.6851,41.7403,41.6851,41.7008,95400.0
2010-09-27 10:50:00,52.89,52.9,52.85,52.88,27700.0,41.7008,41.7087,41.6693,41.693,27700.0
2010-09-27 11:00:00,52.88,52.88,52.78,52.8,45700.0,41.693,41.693,41.6141,41.6299,45700.0
2010-09-27 11:10:00,52.8,52.81,52.71,52.73,83200.0,41.6299,41.6378,41.5589,41.5747,83200.0
2010-09-27 11:20:00,52.73,52.8,52.73,52.79,98200.0,41.5747,41.6299,41.5747,41.622,98200.0
2010-09-27 11:30:00,52.8,52.81,52.75,52.75,43800.0,41.6299,41.6378,41.5905,41.5905,43800.0
2010-09-27 11:40:00,52.75,52.81,52.75,52.8,41600.0,41.5905,41.6378,41.5905,41.6299,41600.0
2010-09-27 11:50:00,52.8,52.81,52.77,52.79,32900.0,41.6299,41.6378,41.6062,41.622,32900.0
2010-09-27 12:00:00,52.79,52.82,52.79,52.79,13900.0,41.622,41.6456,41.622,41.622,13900.0
2010-09-27 12:10:00,52.79,52.81,52.77,52.79,35700.0,41.622,41.6378,41.6062,41.622,35700.0
2010-09-27 12:20:00,52.8,52.81,52.78,52.8,23900.0,41.6299,41.6378,41.6141,41.6299,23900.0
2010-09-27 12:30:00,52.8,52.8,52.78,52.79,28900.0,41.6299,41.6299,41.6141,41.622,28900.0
2010-09-27 12:40:00,52.79,52.79,52.77,52.79,30100.0,41.622,41.622,41.6062,41.622,30100.0
2010-09-27 12:50:00,52.78,52.8,52.78,52.78,53300.0,41.6141,41.6299,41.6141,41.6141,53300.0
2010-09-27 13:00:00,52.78,52.81,52.76,52.8,68700.0,41.6141,41.6378,41.5983,41.6299,68700.0
2010-09-27 13:10:00,52.8,52.81,52.77,52.78,22300.0,41.6299,41.6378,41.6062,41.6141,22300.0
2010-09-27 13:20:00,52.78,52.8,52.76,52.79,7600.0,41.6141,41.6299,41.5983,41.622,7600.0
2010-09-27 13:30:00,52.79,52.81,52.79,52.8,13900.0,41.622,41.6378,41.622,41.6299,13900.0
2010-09-27 13:40:00,52.8,52.86,52.79,52.85,89800.0,41.6299,41.6772,41.622,41.6693,89800.0
2010-09-27 13:50:00,52.85,52.9,52.84,52.87,64700.0,41.6693,41.7087,41.6614,41.6851,64700.0
2010-09-27 14:00:00,52.87,52.92,52.87,52.9,35300.0,41.6851,41.7245,41.6851,41.7087,35300.0
2010-09-27 14:10:00,52.89,52.91,52.85,52.88,46500.0,41.7008,41.7166,41.6693,41.693,46500.0
2010-09-27 14:20:00,52.89,52.93,52.88,52.93,25300.0,41.7008,41.7324,41.693,41.7324,25300.0
2010-09-27 14:30:00,52.93,52.94,52.88,52.89,81200.0,41.7324,41.7403,41.693,41.7008,81200.0
2010-09-27 14:40:00,52.91,52.94,52.89,52.9,41500.0,41.7166,41.7403,41.7008,41.7087,41500.0
2010-09-27 14:50:00,52.89,52.91,52.87,52.87,17300.0,41.7008,41.7166,41.6851,41.6851,17300.0
2010-09-27 15:00:00,52.87,52.88,52.84,52.87,22600.0,41.6851,41.693,41.6614,41.6851,22600.0
2010-09-27 15:10:00,52.88,52.88,52.86,52.88,14000.0,41.693,41.693,41.6772,41.693,14000.0
2010-09-27 15:20:00,52.87,52.89,52.86,52.87,12800.0,41.6851,41.7008,41.6772,41.6851,12800.0
2010-09-27 15:30:00,52.86,52.86,52.8,52.8,47500.0,41.6772,41.6772,41.6299,41.6299,47500.0
2010-09-27 15:40:00,52.81,52.81,52.75,52.76,118000.0,41.6378,41.6378,41.5905,41.5983,118000.0
2010-09-27 15:50:00,52.75,52.8,52.68,52.7,208900.0,41.5905,41.6299,41.5353,41.551,208900.0
2010-09-28 09:30:00,52.67,52.69,52.51,52.51,131100.0,41.5274,41.5432,41.4012,41.4012,131100.0
2010-09-28 09:40:00,52.51,52.51,52.35,52.42,164800.0,41.4012,41.4012,41.2751,41.3303,164800.0
2010-09-28 09:50:00,52.42,52.48,52.4,52.45,63300.0,41.3303,41.3776,41.3145,41.3539,63300.0
2010-09-28 10:00:00,52.43,52.44,52.26,52.28,121300.0,41.3382,41.346,41.2041,41.2199,121300.0
2010-09-28 10:10:00,52.29,52.34,52.26,52.32,93600.0,41.2278,41.2672,41.2041,41.2514,93600.0
2010-09-28 10:20:00,52.32,52.46,52.28,52.4,116900.0,41.2514,41.3618,41.2199,41.3145,116900.0
2010-09-28 10:30:00,52.41,52.49,52.4,52.44,60900.0,41.3224,41.3855,41.3145,41.346,60900.0
2010-09-28 10:40:00,52.43,52.53,52.43,52.49,68600.0,41.3382,41.417,41.3382,41.3855,68600.0
2010-09-28 10:50:00,52.5,52.56,52.49,52.56,63000.0,41.3933,41.4407,41.3855,41.4407,63000.0
2010-09-28 11:00:00,52.56,52.6,52.51,52.51,60400.0,41.4407,41.4722,41.4012,41.4012,60400.0
2010-09-28 11:10:00,52.51,52.57,52.5,52.56,51600.0,41.4012,41.4485,41.3933,41.4407,51600.0
2010-09-28 11:20:00,52.56,52.71,52.56,52.69,62400.0,41.4407,41.5589,41.4407,41.5432,62400.0
2010-09-28 11:30:00,52.69,52.74,52.67,52.67,67800.0,41.5432,41.5826,41.5274,41.5274,67800.0
2010-09-28 11:40:00,52.68,52.72,52.63,52.64,44800.0,41.5353,41.5668,41.4958,41.5037,44800.0
2010-09-28 11:50:00,52.64,52.64,52.57,52.58,35700.0,41.5037,41.5037,41.4485,41.4564,35700.0
2010-09-28 12:00:00,52.59,52.61,52.56,52.6,38200.0,41.4643,41.4801,41.4407,41.4722,38200.0
2010-09-28 12:10:00,52.59,52.63,52.58,52.62,22400.0,41.4643,41.4958,41.4564,41.488,22400.0
2010-09-28 12:20:00,52.63,52.68,52.6,52.63,29200.0,41.4958,41.5353,41.4722,41.4958,29200.0
2010-09-28 12:30:00,52.63,52.68,52.59,52.65,48500.0,41.4958,41.5353,41.4643,41.5116,48500.0
2010-09-28 12:40:00,52.65,52.65,52.61,52.62,32900.0,41.5116,41.5116,41.4801,41.488,32900.0
2010-09-28 12:50:00,52.64,52.67,52.62,52.66,22700.0,41.5037,41.5274,41.488,41.5195,22700.0
2010-09-28 13:00:00,52.67,52.68,52.58,52.6,35300.0,41.5274,41.5353,41.4564,41.4722,35300.0
2010-09-28 13:10:00,52.59,52.59,52.57,52.57,35400.0,41.4643,41.4643,41.4485,41.4485,35400.0
2010-09-28 13:20:00,52.58,52.63,52.58,52.63,98500.0,41.4564,41.4958,41.4564,41.4958,98500.0
2010-09-28 13:30:00,52.64,52.69,52.63,52.69,29400.0,41.5037,41.5432,41.4958,41.5432,29400.0
2010-09-28 13:40:00,52.68,52.7,52.65,52.68,22300.0,41.5353,41.551,41.5116,41.5353,22300.0
2010-09-28 13:50:00,52.7,52.79,52.7,52.78,32900.0,41.551,41.622,41.551,41.6141,32900.0
2010-09-28 14:00:00,52.77,52.77,52.7,52.71,20800.0,41.6062,41.6062,41.551,41.5589,20800.0
2010-09-28 14:10:00,52.72,52.73,52.69,52.71,20300.0,41.5668,41.5747,41.5432,41.5589,20300.0
2010-09-28 14:20:00,52.7,52.71,52.61,52.61,28600.0,41.551,41.5589,41.4801,41.4801,28600.0
2010-09-28 14:30:00,52.61,52.69,52.6,52.67,90100.0,41.4801,41.5432,41.4722,41.5274,90100.0
2010-09-28 14:40:00,52.67,52.67,52.6,52.61,69600.0,41.5274,41.5274,41.4722,41.4801,69600.0
2010-09-28 14:50:00,52.62,52.67,52.61,52.65,70300.0,41.488,41.5274,41.4801,41.5116,70300.0
2010-09-28 15:00:00,52.66,52.73,52.65,52.73,39100.0,41.5195,41.5747,41.5116,41.5747,39100.0
2010-09-28 15:10:00,52.73,52.78,52.71,52.76,94200.0,41.5747,41.6141,41.5589,41.5983,94200.0
2010-09-28 15:20:00,52.77,52.79,52.69,52.72,65100.0,41.6062,41.622,41.5432,41.5668,65100.0
2010-09-28 15:30:00,52.73,52.83,52.68,52.81,103000.0,41.5747,41.6535,41.5353,41.6378,103000.0
2010-09-28 15:40:00,52.85,52.88,52.81,52.87,78100.0,41.6693,41.693,41.6378,41.6851,78100.0
2010-09-28 15:50:00,52.87,52.91,52.78,52.89,183900.0,41.6851,41.7166,41.6141,41.7008,183900.0
2010-09-29 09:30:00,53.17,53.18,52.7,53.05,403500.0,41.9216,41.9295,41.551,41.827,403500.0
2010-09-29 09:40:00,53.05,53.11,53.04,53.06,96300.0,41.827,41.8743,41.8191,41.8349,96300.0
2010-09-29 09:50:00,53.06,53.07,52.98,53.04,139600.0,41.8349,41.8428,41.7718,41.8191,139600.0
2010-09-29 10:00:00,53.03,53.16,53.01,53.14,61300.0,41.8112,41.9137,41.7955,41.898,61300.0
2010-09-29 10:10:00,53.13,53.13,53.01,53.05,93000.0,41.8901,41.8901,41.7955,41.827,93000.0
2010-09-29 10:20:00,53.04,53.04,52.96,53.01,48100.0,41.8191,41.8191,41.756,41.7955,48100.0
2010-09-29 10:30:00,53.03,53.1,53.01,53.06,41800.0,41.8112,41.8664,41.7955,41.8349,41800.0
2010-09-29 10:40:00,53.07,53.09,53.0,53.03,42800.0,41.8428,41.8585,41.7876,41.8112,42800.0
2010-09-29 10:50:00,53.02,53.06,52.99,53.06,40700.0,41.8033,41.8349,41.7797,41.8349,40700.0
2010-09-29 11:00:00,53.06,53.15,53.06,53.1,38900.0,41.8349,41.9058,41.8349,41.8664,38900.0
2010-09-29 11:10:00,53.11,53.11,53.05,53.06,30100.0,41.8743,41.8743,41.827,41.8349,30100.0
2010-09-29 11:20:00,53.06,53.13,53.05,53.12,43700.0,41.8349,41.8901,41.827,41.8822,43700.0
2010-09-29 11:30:00,53.12,53.2,53.12,53.2,53000.0,41.8822,41.9453,41.8822,41.9453,53000.0
2010-09-29 11:40:00,53.2,53.25,53.19,53.21,39200.0,41.9453,41.9847,41.9374,41.9531,39200.0
2010-09-29 11:50:00,53.23,53.25,53.2,53.21,33800.0,41.9689,41.9847,41.9453,41.9531,33800.0
2010-09-29 12:00:00,53.21,53.26,53.21,53.24,64100.0,41.9531,41.9926,41.9531,41.9768,64100.0
2010-09-29 12:10:00,53.25,53.27,53.24,53.24,56300.0,41.9847,42.0004,41.9768,41.9768,56300.0
2010-09-29 12:20:00,53.25,53.31,53.25,53.29,41900.0,41.9847,42.032,41.9847,42.0162,41900.0
2010-09-29 12:30:00,53.29,53.29,53.23,53.28,17500.0,42.0162,42.0162,41.9689,42.0083,17500.0
2010-09-29 12:40:00,53.27,53.27,53.23,53.27,25200.0,42.0004,42.0004,41.9689,42.0004,25200.0
2010-09-29 12:50:00,53.26,53.29,53.24,53.26,18300.0,41.9926,42.0162,41.9768,41.9926,18300.0
2010-09-29 13:00:00,53.26,53.28,53.21,53.21,26700.0,41.9926,42.0083,41.9531,41.9531,26700.0
2010-09-29 13:10:00,53.22,53.24,53.21,53.24,8300.0,41.961,41.9768,41.9531,41.9768,8300.0
2010-09-29 13:20:00,53.23,53.24,53.22,53.23,12200.0,41.9689,41.9768,41.961,41.9689,12200.0
2010-09-29 13:30:00,53.23,53.26,53.2,53.2,23200.0,41.9689,41.9926,41.9453,41.9453,23200.0
2010-09-29 13:40:00,53.2,53.24,53.19,53.22,32400.0,41.9453,41.9768,41.9374,41.961,32400.0
2010-09-29 13:50:00,53.23,53.31,53.23,53.3,19700.0,41.9689,42.032,41.9689,42.0241,19700.0
2010-09-29 14:00:00,53.3,53.35,53.3,53.34,32000.0,42.0241,42.0635,42.0241,42.0556,32000.0
2010-09-29 14:10:00,53.34,53.38,53.33,53.34,19700.0,42.0556,42.0872,42.0478,42.0556,19700.0
2010-09-29 14:20:00,53.34,53.35,53.28,53.29,29200.0,42.0556,42.0635,42.0083,42.0162,29200.0
2010-09-29 14:30:00,53.29,53.3,53.27,53.28,11100.0,42.0162,42.0241,42.0004,42.0083,11100.0
2010-09-29 14:40:00,53.28,53.34,53.28,53.3,18600.0,42.0083,42.0556,42.0083,42.0241,18600.0
2010-09-29 14:50:00,53.31,53.34,53.28,53.33,15200.0,42.032,42.0556,42.0083,42.0478,15200.0
2010-09-29 15:00:00,53.33,53.33,53.2,53.22,18500.0,42.0478,42.0478,41.9453,41.961,18500.0
2010-09-29 15:10:00,53.21,53.22,53.1,53.11,81000.0,41.9531,41.961,41.8664,41.8743,81000.0
2010-09-29 15:20:00,53.11,53.19,53.11,53.15,63800.0,41.8743,41.9374,41.8743,41.9058,63800.0
2010-09-29 15:30:00,53.16,53.19,53.1,53.17,53100.0,41.9137,41.9374,41.8664,41.9216,53100.0
2010-09-29 15:40:00,53.17,53.18,53.07,53.16,124500.0,41.9216,41.9295,41.8428,41.9137,124500.0
2010-09-29 15:50:00,53.17,53.23,53.14,53.15,275000.0,41.9216,41.9689,41.898,41.9058,275000.0
2010-09-30 09:30:00,53.58,53.69,53.49,53.56,141400.0,42.2449,42.3316,42.1739,42.2291,141400.0
2010-09-30 09:40:00,53.56,53.82,53.56,53.76,203900.0,42.2291,42.4341,42.2291,42.3868,203900.0
2010-09-30 09:50:00,53.75,53.77,53.62,53.69,81100.0,42.3789,42.3947,42.2764,42.3316,81100.0
2010-09-30 10:00:00,53.7,53.71,53.61,53.65,110000.0,42.3395,42.3474,42.2685,42.3001,110000.0
2010-09-30 10:10:00,53.64,53.67,53.55,53.6,103000.0,42.2922,42.3158,42.2212,42.2606,103000.0
2010-09-30 10:20:00,53.6,53.63,53.55,53.61,125800.0,42.2606,42.2843,42.2212,42.2685,125800.0
2010-09-30 10:30:00,53.62,53.71,53.61,53.68,162500.0,42.2764,42.3474,42.2685,42.3237,162500.0
2010-09-30 10:40:00,53.69,53.73,53.6,53.62,156500.0,42.3316,42.3631,42.2606,42.2764,156500.0
2010-09-30 10:50:00,53.62,53.66,53.52,53.55,73600.0,42.2764,42.3079,42.1976,42.2212,73600.0
2010-09-30 11:00:00,53.52,53.56,53.41,53.42,93400.0,42.1976,42.2291,42.1108,42.1187,93400.0
2010-09-30 11:10:00,53.42,53.47,53.34,53.37,135500.0,42.1187,42.1581,42.0556,42.0793,135500.0
2010-09-30 11:20:00,53.38,53.4,53.26,53.28,143800.0,42.0872,42.1029,41.9926,42.0083,143800.0
2010-09-30 11:30:00,53.27,53.36,53.22,53.3,79200.0,42.0004,42.0714,41.961,42.0241,79200.0
2010-09-30 11:40:00,53.3,53.38,53.29,53.37,67000.0,42.0241,42.0872,42.0162,42.0793,67000.0
2010-09-30 11:50:00,53.36,53.36,53.27,53.3,41800.0,42.0714,42.0714,42.0004,42.0241,41800.0
2010-09-30 12:00:00,53.3,53.32,53.17,53.2,56800.0,42.0241,42.0399,41.9216,41.9453,56800.0
2010-09-30 12:10:00,53.2,53.28,53.19,53.26,129200.0,41.9453,42.0083,41.9374,41.9926,129200.0
2010-09-30 12:20:00,53.27,53.27,53.22,53.25,27100.0,42.0004,42.0004,41.961,41.9847,27100.0
2010-09-30 12:30:00,53.26,53.4,53.25,53.39,65200.0,41.9926,42.1029,41.9847,42.0951,65200.0
2010-09-30 12:40:00,53.39,53.42,53.38,53.39,94900.0,42.0951,42.1187,42.0872,42.0951,94900.0
2010-09-30 12:50:00,53.4,53.49,53.4,53.48,32900.0,42.1029,42.1739,42.1029,42.166,32900.0
2010-09-30 13:00:00,53.48,53.5,53.44,53.5,32800.0,42.166,42.1818,42.1345,42.1818,32800.0
2010-09-30 13:10:00,53.49,53.53,53.49,53.53,54100.0,42.1739,42.2054,42.1739,42.2054,54100.0
2010-09-30 13:20:00,53.53,53.56,53.5,53.56,55100.0,42.2054,42.2291,42.1818,42.2291,55100.0
2010-09-30 13:30:00,53.56,53.57,53.54,53.54,43100.0,42.2291,42.237,42.2133,42.2133,43100.0
2010-09-30 13:40:00,53.53,53.54,53.5,53.5,53600.0,42.2054,42.2133,42.1818,42.1818,53600.0
2010-09-30 13:50:00,53.5,53.54,53.48,53.54,29200.0,42.1818,42.2133,42.166,42.2133,29200.0
2010-09-30 14:00:00,53.54,53.56,53.53,53.54,36500.0,42.2133,42.2291,42.2054,42.2133,36500.0
2010-09-30 14:10:00,53.54,53.54,53.48,53.54,54600.0,42.2133,42.2133,42.166,42.2133,54600.0
2010-09-30 14:20:00,53.54,53.58,53.53,53.58,59800.0,42.2133,42.2449,42.2054,42.2449,59800.0
2010-09-30 14:30:00,53.57,53.63,53.57,53.6,51600.0,42.237,42.2843,42.237,42.2606,51600.0
2010-09-30 14:40:00,53.59,53.69,53.59,53.67,45200.0,42.2528,42.3316,42.2528,42.3158,45200.0
2010-09-30 14:50:00,53.67,53.71,53.67,53.67,44400.0,42.3158,42.3474,42.3158,42.3158,44400.0
2010-09-30 15:00:00,53.67,53.68,53.63,53.68,46900.0,42.3158,42.3237,42.2843,42.3237,46900.0
2010-09-30 15:10:00,53.67,53.68,53.57,53.61,62700.0,42.3158,42.3237,42.237,42.2685,62700.0
2010-09-30 15:20:00,53.61,53.69,53.61,53.68,61000.0,42.2685,42.3316,42.2685,42.3237,61000.0
2010-09-30 15:30:00,53.69,53.7,53.62,53.62,72300.0,42.3316,42.3395,42.2764,42.2764,72300.0
2010-09-30 15:40:00,53.62,53.67,53.57,53.63,128300.0,42.2764,42.3158,42.237,42.2843,128300.0
2010-09-30 15:50:00,53.63,53.66,53.48,53.52,175500.0,42.2843,42.3079,42.166,42.1976,175500.0
2010-10-01 09:30:00,54.2,54.49,54.16,54.35,196000.0,42.7337,42.9624,42.7022,42.852,196000.0
2010-10-01 09:40:00,54.35,54.56,54.33,54.56,256900.0,42.852,43.0175,42.8362,43.0175,256900.0
2010-10-01 09:50:00,54.56,54.64,54.52,54.58,143700.0,43.0175,43.0806,42.986,43.0333,143700.0
2010-10-01 10:00:00,54.56,54.6,54.31,54.48,247400.0,43.0175,43.0491,42.8204,42.9545,247400.0
2010-10-01 10:10:00,54.47,54.65,54.47,54.6,158800.0,42.9466,43.0885,42.9466,43.0491,158800.0
2010-10-01 10:20:00,54.59,54.59,54.36,54.45,162200.0,43.0412,43.0412,42.8599,42.9308,162200.0
2010-10-01 10:30:00,54.45,54.45,54.29,54.32,325300.0,42.9308,42.9308,42.8047,42.8283,325300.0
2010-10-01 10:40:00,54.32,54.49,54.3,54.46,109500.0,42.8283,42.9624,42.8125,42.9387,109500.0
2010-10-01 10:50:00,54.46,54.48,54.4,54.43,60300.0,42.9387,42.9545,42.8914,42.915,60300.0
2010-10-01 11:00:00,54.43,54.48,54.36,54.43,49200.0,42.915,42.9545,42.8599,42.915,49200.0
2010-10-01 11:10:00,54.44,54.48,54.4,54.41,82100.0,42.9229,42.9545,42.8914,42.8993,82100.0
2010-10-01 11:20:00,54.42,54.46,54.37,54.4,94600.0,42.9072,42.9387,42.8677,42.8914,94600.0
2010-10-01 11:30:00,54.4,54.47,54.36,54.42,158100.0,42.8914,42.9466,42.8599,42.9072,158100.0
2010-10-01 11:40:00,54.41,54.46,54.41,54.42,61400.0,42.8993,42.9387,42.8993,42.9072,61400.0
2010-10-01 11:50:00,54.42,54.45,54.41,54.41,50500.0,42.9072,42.9308,42.8993,42.8993,50500.0
2010-10-01 12:00:00,54.4,54.44,54.37,54.42,38900.0,42.8914,42.9229,42.8677,42.9072,38900.0
2010-10-01 12:10:00,54.42,54.42,54.36,54.38,53600.0,42.9072,42.9072,42.8599,42.8756,53600.0
2010-10-01 12:20:00,54.38,54.39,54.35,54.37,22600.0,42.8756,42.8835,42.852,42.8677,22600.0
2010-10-01 12:30:00,54.37,54.38,54.33,54.34,32900.0,42.8677,42.8756,42.8362,42.8441,32900.0
2010-10-01 12:40:00,54.34,54.36,54.31,54.35,32300.0,42.8441,42.8599,42.8204,42.852,32300.0
2010-10-01 12:50:00,54.34,54.38,54.32,54.33,56900.0,42.8441,42.8756,42.8283,42.8362,56900.0
2010-10-01 13:00:00,54.33,54.37,54.3,54.34,263900.0,42.8362,42.8677,42.8125,42.8441,263900.0
2010-10-01 13:10:00,54.33,54.41,54.32,54.36,165900.0,42.8362,42.8993,42.8283,42.8599,165900.0
2010-10-01 13:20:00,54.36,54.38,54.33,54.37,62100.0,42.8599,42.8756,42.8362,42.8677,62100.0
2010-10-01 13:30:00,54.37,54.39,54.33,54.34,43300.0,42.8677,42.8835,42.8362,42.8441,43300.0
2010-10-01 13:40:00,54.34,54.38,54.32,54.37,39900.0,42.8441,42.8756,42.8283,42.8677,39900.0
2010-10-01 13:50:00,54.37,54.39,54.33,54.38,39200.0,42.8677,42.8835,42.8362,42.8756,39200.0
2010-10-01 14:00:00,54.39,54.44,54.39,54.41,37600.0,42.8835,42.9229,42.8835,42.8993,37600.0
2010-10-01 14:10:00,54.42,54.49,54.42,54.49,21100.0,42.9072,42.9624,42.9072,42.9624,21100.0
2010-10-01 14:20:00,54.49,54.5,54.46,54.46,55500.0,42.9624,42.9702,42.9387,42.9387,55500.0
2010-10-01 14:30:00,54.47,54.49,54.45,54.46,35800.0,42.9466,42.9624,42.9308,42.9387,35800.0
2010-10-01 14:40:00,54.46,54.48,54.45,54.46,39400.0,42.9387,42.9545,42.9308,42.9387,39400.0
2010-10-01 14:50:00,54.47,54.5,54.45,54.5,21600.0,42.9466,42.9702,42.9308,42.9702,21600.0
2010-10-01 15:00:00,54.5,54.55,54.47,54.5,64000.0,42.9702,43.0097,42.9466,42.9702,64000.0
2010-10-01 15:10:00,54.49,54.53,54.45,54.48,76500.0,42.9624,42.9939,42.9308,42.9545,76500.0
2010-10-01 15:20:00,54.47,54.47,54.38,54.38,100200.0,42.9466,42.9466,42.8756,42.8756,100200.0
2010-10-01 15:30:00,54.38,54.49,54.38,54.46,116300.0,42.8756,42.9624,42.8756,42.9387,116300.0
2010-10-01 15:40:00,54.47,54.48,54.43,54.44,62000.0,42.9466,42.9545,42.915,42.9229,62000.0
2010-10-01 15:50:00,54.44,54.52,54.38,54.44,225700.0,42.9229,42.986,42.8756,42.9229,225700.0
2010-10-04 09:30:00,54.32,54.43,54.3,54.39,190600.0,42.8283,42.915,42.8125,42.8835,190600.0
2010-10-04 09:40:00,54.39,54.44,54.35,54.4,85200.0,42.8835,42.9229,42.852,42.8914,85200.0
2010-10-04 09:50:00,54.41,54.44,54.32,54.36,76000.0,42.8993,42.9229,42.8283,42.8599,76000.0
2010-10-04 10:00:00,54.36,54.45,54.28,54.4,160000.0,42.8599,42.9308,42.7968,42.8914,160000.0
2010-10-04 10:10:00,54.41,54.5,54.36,54.46,104600.0,42.8993,42.9702,42.8599,42.9387,104600.0
2010-10-04 10:20:00,54.46,54.48,54.4,54.44,68000.0,42.9387,42.9545,42.8914,42.9229,68000.0
2010-10-04 10:30:00,54.44,54.46,54.35,54.38,58800.0,42.9229,42.9387,42.852,42.8756,58800.0
2010-10-04 10:40:00,54.37,54.37,54.28,54.32,44700.0,42.8677,42.8677,42.7968,42.8283,44700.0
2010-10-04 10:50:00,54.32,54.38,54.31,54.37,56300.0,42.8283,42.8756,42.8204,42.8677,56300.0
2010-10-04 11:00:00,54.37,54.37,54.29,54.31,62200.0,42.8677,42.8677,42.8047,42.8204,62200.0
2010-10-04 11:10:00,54.31,54.34,54.27,54.3,54800.0,42.8204,42.8441,42.7889,42.8125,54800.0
2010-10-04 11:20:00,54.29,54.29,54.23,54.27,54200.0,42.8047,42.8047,42.7574,42.7889,54200.0
2010-10-04 11:30:00,54.27,54.36,54.24,54.35,26600.0,42.7889,42.8599,42.7652,42.852,26600.0
2010-10-04 11:40:00,54.36,54.39,54.33,54.35,63800.0,42.8599,42.8835,42.8362,42.852,63800.0
2010-10-04 11:50:00,54.35,54.37,54.24,54.24,51200.0,42.852,42.8677,42.7652,42.7652,51200.0
2010-10-04 12:00:00,54.23,54.23,54.17,54.2,102200.0,42.7574,42.7574,42.71,42.7337,102200.0
2010-10-04 12:10:00,54.2,54.25,54.18,54.24,23900.0,42.7337,42.7731,42.7179,42.7652,23900.0
2010-10-04 12:20:00,54.24,54.27,54.21,54.27,39500.0,42.7652,42.7889,42.7416,42.7889,39500.0
2010-10-04 12:30:00,54.27,54.31,54.27,54.3,35200.0,42.7889,42.8204,42.7889,42.8125,35200.0
2010-10-04 12:40:00,54.31,54.32,54.24,54.28,56100.0,42.8204,42.8283,42.7652,42.7968,56100.0
2010-10-04 12:50:00,54.29,54.33,54.28,54.3,51700.0,42.8047,42.8362,42.7968,42.8125,51700.0
2010-10-04 13:00:00,54.32,54.37,54.31,54.35,43800.0,42.8283,42.8677,42.8204,42.852,43800.0
2010-10-04 13:10:00,54.35,54.38,54.33,54.37,28400.0,42.852,42.8756,42.8362,42.8677,28400.0
2010-10-04 13:20:00,54.36,54.37,54.34,54.35,39400.0,42.8599,42.8677,42.8441,42.852,39400.0
2010-10-04 13:30:00,54.36,54.37,54.32,54.35,40800.0,42.8599,42.8677,42.8283,42.852,40800.0
2010-10-04 13:40:00,54.35,54.41,54.35,54.4,46000.0,42.852,42.8993,42.852,42.8914,46000.0
2010-10-04 13:50:00,54.39,54.41,54.35,54.38,54100.0,42.8835,42.8993,42.852,42.8756,54100.0
2010-10-04 14:00:00,54.38,54.4,54.36,54.38,51600.0,42.8756,42.8914,42.8599,42.8756,51600.0
2010-10-04 14:10:00,54.37,54.4,54.34,54.34,49900.0,42.8677,42.8914,42.8441,42.8441,49900.0
2010-10-04 14:20:00,54.35,54.37,54.28,54.31,66700.0,42.852,42.8677,42.7968,42.8204,66700.0
2010-10-04 14:30:00,54.31,54.42,54.29,54.42,72800.0,42.8204,42.9072,42.8047,42.9072,72800.0
2010-10-04 14:40:00,54.4,54.41,54.37,54.38,24400.0,42.8914,42.8993,42.8677,42.8756,24400.0
2010-10-04 14:50:00,54.38,54.43,54.36,54.38,53500.0,42.8756,42.915,42.8599,42.8756,53500.0
2010-10-04 15:00:00,54.37,54.46,54.37,54.43,47100.0,42.8677,42.9387,42.8677,42.915,47100.0
2010-10-04 15:10:00,54.44,54.46,54.42,54.46,37500.0,42.9229,42.9387,42.9072,42.9387,37500.0
2010-10-04 15:20:00,54.46,54.52,54.46,54.51,93900.0,42.9387,42.986,42.9387,42.9781,93900.0
2010-10-04 15:30:00,54.51,54.54,54.48,54.48,82000.0,42.9781,43.0018,42.9545,42.9545,82000.0
2010-10-04 15:40:00,54.48,54.52,54.47,54.5,65300.0,42.9545,42.986,42.9466,42.9702,65300.0
2010-10-04 15:50:00,54.51,54.58,54.5,54.55,237600.0,42.9781,43.0333,42.9702,43.0097,237600.0
2010-10-05 09:30:00,54.48,54.59,54.47,54.47,235500.0,42.9545,43.0412,42.9466,42.9466,235500.0
2010-10-05 09:40:00,54.47,54.55,54.43,54.54,143900.0,42.9466,43.0097,42.915,43.0018,143900.0
2010-10-05 09:50:00,54.54,54.71,54.51,54.69,188000.0,43.0018,43.1358,42.9781,43.12,188000.0
2010-10-05 10:00:00,54.69,54.7,54.47,54.56,220100.0,43.12,43.1279,42.9466,43.0175,220100.0
2010-10-05 10:10:00,54.54,54.65,54.52,54.65,69100.0,43.0018,43.0885,42.986,43.0885,69100.0
2010-10-05 10:20:00,54.65,54.72,54.57,54.72,101900.0,43.0885,43.1437,43.0254,43.1437,101900.0
2010-10-05 10:30:00,54.72,54.79,54.71,54.76,79000.0,43.1437,43.1989,43.1358,43.1752,79000.0
2010-10-05 10:40:00,54.76,54.81,54.76,54.77,79800.0,43.1752,43.2147,43.1752,43.1831,79800.0
2010-10-05 10:50:00,54.78,54.85,54.78,54.8,61300.0,43.191,43.2462,43.191,43.2068,61300.0
2010-10-05 11:00:00,54.8,54.82,54.74,54.8,88100.0,43.2068,43.2225,43.1595,43.2068,88100.0
2010-10-05 11:10:00,54.79,54.81,54.77,54.77,24900.0,43.1989,43.2147,43.1831,43.1831,24900.0
2010-10-05 11:20:00,54.76,54.82,54.73,54.8,50100.0,43.1752,43.2225,43.1516,43.2068,50100.0
2010-10-05 11:30:00,54.8,54.96,54.8,54.96,54800.0,43.2068,43.3329,43.2068,43.3329,54800.0
2010-10-05 11:40:00,54.96,54.98,54.93,54.94,51200.0,43.3329,43.3487,43.3093,43.3172,51200.0
2010-10-05 11:50:00,54.94,54.95,54.87,54.87,74100.0,43.3172,43.325,43.262,43.262,74100.0
2010-10-05 12:00:00,54.88,54.9,54.81,54.88,99800.0,43.2698,43.2856,43.2147,43.2698,99800.0
2010-10-05 12:10:00,54.87,54.95,54.87,54.95,30100.0,43.262,43.325,43.262,43.325,30100.0
2010-10-05 12:20:00,54.95,55.0,54.93,54.99,40700.0,43.325,43.3645,43.3093,43.3566,40700.0
2010-10-05 12:30:00,55.0,55.02,54.97,55.01,63800.0,43.3645,43.3802,43.3408,43.3723,63800.0
2010-10-05 12:40:00,55.01,55.02,54.99,55.0,54300.0,43.3723,43.3802,43.3566,43.3645,54300.0
2010-10-05 12:50:00,55.0,55.03,54.98,55.03,55100.0,43.3645,43.3881,43.3487,43.3881,55100.0
2010-10-05 13:00:00,55.03,55.05,55.0,55.05,34000.0,43.3881,43.4039,43.3645,43.4039,34000.0
2010-10-05 13:10:00,55.05,55.09,55.03,55.03,38900.0,43.4039,43.4354,43.3881,43.3881,38900.0
2010-10-05 13:20:00,55.03,55.07,54.99,55.0,40100.0,43.3881,43.4196,43.3566,43.3645,40100.0
2010-10-05 13:30:00,55.0,55.03,54.98,55.03,43200.0,43.3645,43.3881,43.3487,43.3881,43200.0
2010-10-05 13:40:00,55.02,55.08,55.02,55.05,87300.0,43.3802,43.4275,43.3802,43.4039,87300.0
2010-10-05 13:50:00,55.05,55.14,55.04,55.11,36100.0,43.4039,43.4748,43.396,43.4512,36100.0
2010-10-05 14:00:00,55.1,55.13,55.09,55.1,40000.0,43.4433,43.467,43.4354,43.4433,40000.0
2010-10-05 14:10:00,55.11,55.12,55.06,55.07,41500.0,43.4512,43.4591,43.4118,43.4196,41500.0
2010-10-05 14:20:00,55.07,55.08,55.04,55.06,43900.0,43.4196,43.4275,43.396,43.4118,43900.0
2010-10-05 14:30:00,55.06,55.13,55.05,55.07,51800.0,43.4118,43.467,43.4039,43.4196,51800.0
2010-10-05 14:40:00,55.07,55.14,55.07,55.12,55700.0,43.4196,43.4748,43.4196,43.4591,55700.0
2010-10-05 14:50:00,55.12,55.15,55.1,55.11,62100.0,43.4591,43.4827,43.4433,43.4512,62100.0
2010-10-05 15:00:00,55.1,55.16,55.09,55.1,97600.0,43.4433,43.4906,43.4354,43.4433,97600.0
2010-10-05 15:10:00,55.1,55.15,55.09,55.15,72700.0,43.4433,43.4827,43.4354,43.4827,72700.0
2010-10-05 15:20:00,55.15,55.16,55.13,55.15,50000.0,43.4827,43.4906,43.467,43.4827,50000.0
2010-10-05 15:30:00,55.14,55.15,55.08,55.08,73200.0,43.4748,43.4827,43.4275,43.4275,73200.0
2010-10-05 15:40:00,55.09,55.17,55.06,55.15,123800.0,43.4354,43.4985,43.4118,43.4827,123800.0
2010-10-05 15:50:00,55.15,55.18,55.11,55.12,224600.0,43.4827,43.5064,43.4512,43.4591,224600.0
2010-10-06 09:30:00,55.41,55.7,55.41,55.65,252500.0,43.6877,43.9164,43.6877,43.8769,252500.0
2010-10-06 09:40:00,55.65,55.71,55.6,55.66,169200.0,43.8769,43.9243,43.8375,43.8848,169200.0
2010-10-06 09:50:00,55.67,55.83,55.64,55.82,215900.0,43.8927,44.0189,43.8691,44.011,215900.0
2010-10-06 10:00:00,55.82,55.92,55.82,55.87,208000.0,44.011,44.0898,44.011,44.0504,208000.0
2010-10-06 10:10:00,55.88,55.92,55.81,55.81,110200.0,44.0583,44.0898,44.0031,44.0031,110200.0
2010-10-06 10:20:00,55.81,55.82,55.69,55.79,193300.0,44.0031,44.011,43.9085,43.9873,193300.0
2010-10-06 10:30:00,55.78,55.81,55.71,55.71,79300.0,43.9794,44.0031,43.9243,43.9243,79300.0
2010-10-06 10:40:00,55.72,55.85,55.71,55.82,52500.0,43.9321,44.0346,43.9243,44.011,52500.0
2010-10-06 10:50:00,55.82,55.82,55.75,55.8,41900.0,44.011,44.011,43.9558,43.9952,41900.0
2010-10-06 11:00:00,55.82,55.83,55.72,55.8,86600.0,44.011,44.0189,43.9321,43.9952,86600.0
2010-10-06 11:10:00,55.81,55.82,55.74,55.74,55700.0,44.0031,44.011,43.9479,43.9479,55700.0
2010-10-06 11:20:00,55.74,55.87,55.74,55.86,129500.0,43.9479,44.0504,43.9479,44.0425,129500.0
2010-10-06 11:30:00,55.86,55.95,55.86,55.92,159800.0,44.0425,44.1135,44.0425,44.0898,159800.0
2010-10-06 11:40:00,55.91,55.92,55.84,55.87,52000.0,44.0819,44.0898,44.0268,44.0504,52000.0
2010-10-06 11:50:00,55.88,55.95,55.88,55.92,153100.0,44.0583,44.1135,44.0583,44.0898,153100.0
2010-10-06 12:00:00,55.91,55.96,55.91,55.95,42300.0,44.0819,44.1214,44.0819,44.1135,42300.0
2010-10-06 12:10:00,55.96,55.96,55.91,55.93,26000.0,44.1214,44.1214,44.0819,44.0977,26000.0
2010-10-06 12:20:00,55.93,55.95,55.84,55.89,59100.0,44.0977,44.1135,44.0268,44.0662,59100.0
2010-10-06 12:30:00,55.88,55.97,55.88,55.96,184100.0,44.0583,44.1292,44.0583,44.1214,184100.0
2010-10-06 12:40:00,55.95,56.0,55.94,55.98,177400.0,44.1135,44.1529,44.1056,44.1371,177400.0
2010-10-06 12:50:00,55.99,55.99,55.85,55.85,104500.0,44.145,44.145,44.0346,44.0346,104500.0
2010-10-06 13:00:00,55.85,55.85,55.79,55.8,73600.0,44.0346,44.0346,43.9873,43.9952,73600.0
2010-10-06 13:10:00,55.79,55.82,55.76,55.78,64000.0,43.9873,44.011,43.9637,43.9794,64000.0
2010-10-06 13:20:00,55.79,55.87,55.76,55.87,54000.0,43.9873,44.0504,43.9637,44.0504,54000.0
2010-10-06 13:30:00,55.87,55.93,55.87,55.91,94300.0,44.0504,44.0977,44.0504,44.0819,94300.0
2010-10-06 13:40:00,55.92,55.92,55.87,55.9,100500.0,44.0898,44.0898,44.0504,44.0741,100500.0
2010-10-06 13:50:00,55.9,55.96,55.88,55.96,208600.0,44.0741,44.1214,44.0583,44.1214,208600.0
2010-10-06 14:00:00,55.96,55.98,55.91,55.91,58700.0,44.1214,44.1371,44.0819,44.0819,58700.0
2010-10-06 14:10:00,55.92,55.94,55.86,55.94,69900.0,44.0898,44.1056,44.0425,44.1056,69900.0
2010-10-06 14:20:00,55.93,55.98,55.92,55.95,59400.0,44.0977,44.1371,44.0898,44.1135,59400.0
2010-10-06 14:30:00,55.96,56.01,55.94,56.01,69100.0,44.1214,44.1608,44.1056,44.1608,69100.0
2010-10-06 14:40:00,56.01,56.02,55.98,56.0,165600.0,44.1608,44.1687,44.1371,44.1529,165600.0
2010-10-06 14:50:00,55.99,56.01,55.98,55.99,49700.0,44.145,44.1608,44.1371,44.145,49700.0
2010-10-06 15:00:00,55.99,56.01,55.97,55.99,69600.0,44.145,44.1608,44.1292,44.145,69600.0
2010-10-06 15:10:00,55.98,55.99,55.93,55.96,122800.0,44.1371,44.145,44.0977,44.1214,122800.0
2010-10-06 15:20:00,55.95,56.03,55.95,56.01,170100.0,44.1135,44.1766,44.1135,44.1608,170100.0
2010-10-06 15:30:00,56.01,56.02,55.97,56.02,173100.0,44.1608,44.1687,44.1292,44.1687,173100.0
2010-10-06 15:40:00,56.02,56.04,55.97,55.97,318800.0,44.1687,44.1844,44.1292,44.1292,318800.0
2010-10-06 15:50:00,55.97,56.02,55.88,55.96,336600.0,44.1292,44.1687,44.0583,44.1214,336600.0
2010-10-07 09:30:00,55.89,55.89,55.62,55.65,150400.0,44.0662,44.0662,43.8533,43.8769,150400.0
2010-10-07 09:40:00,55.65,55.65,55.53,55.54,199200.0,43.8769,43.8769,43.7823,43.7902,199200.0
2010-10-07 09:50:00,55.54,55.58,55.38,55.49,154700.0,43.7902,43.8218,43.6641,43.7508,154700.0
2010-10-07 10:00:00,55.47,55.51,55.38,55.49,167500.0,43.735,43.7666,43.6641,43.7508,167500.0
2010-10-07 10:10:00,55.5,55.52,55.38,55.46,48100.0,43.7587,43.7744,43.6641,43.7271,48100.0
2010-10-07 10:20:00,55.46,55.55,55.46,55.54,35900.0,43.7271,43.7981,43.7271,43.7902,35900.0
2010-10-07 10:30:00,55.55,55.59,55.44,55.45,117400.0,43.7981,43.8296,43.7114,43.7193,117400.0
2010-10-07 10:40:00,55.45,55.46,55.38,55.44,309700.0,43.7193,43.7271,43.6641,43.7114,309700.0
2010-10-07 10:50:00,55.44,55.48,55.42,55.45,67000.0,43.7114,43.7429,43.6956,43.7193,67000.0
2010-10-07 11:00:00,55.45,55.45,55.35,55.38,64100.0,43.7193,43.7193,43.6404,43.6641,64100.0
2010-10-07 11:10:00,55.39,55.46,55.35,55.4,80400.0,43.672,43.7271,43.6404,43.6798,80400.0
2010-10-07 11:20:00,55.4,55.51,55.4,55.45,61700.0,43.6798,43.7666,43.6798,43.7193,61700.0
2010-10-07 11:30:00,55.46,55.56,55.46,55.51,34100.0,43.7271,43.806,43.7271,43.7666,34100.0
2010-10-07 11:40:00,55.5,55.54,55.46,55.46,16000.0,43.7587,43.7902,43.7271,43.7271,16000.0
2010-10-07 11:50:00,55.45,55.5,55.44,55.49,11300.0,43.7193,43.7587,43.7114,43.7508,11300.0
2010-10-07 12:00:00,55.49,55.49,55.43,55.47,9300.0,43.7508,43.7508,43.7035,43.735,9300.0
2010-10-07 12:10:00,55.48,55.5,55.4,55.41,51400.0,43.7429,43.7587,43.6798,43.6877,51400.0
2010-10-07 12:20:00,55.41,55.41,55.24,55.25,52700.0,43.6877,43.6877,43.5537,43.5616,52700.0
2010-10-07 12:30:00,55.25,55.25,55.17,55.24,48500.0,43.5616,43.5616,43.4985,43.5537,48500.0
2010-10-07 12:40:00,55.24,55.25,55.22,55.23,16500.0,43.5537,43.5616,43.5379,43.5458,16500.0
2010-10-07 12:50:00,55.22,55.23,55.19,55.21,21500.0,43.5379,43.5458,43.5143,43.53,21500.0
2010-10-07 13:00:00,55.21,55.3,55.18,55.3,15900.0,43.53,43.601,43.5064,43.601,15900.0
2010-10-07 13:10:00,55.3,55.32,55.28,55.31,28700.0,43.601,43.6168,43.5852,43.6089,28700.0
2010-10-07 13:20:00,55.31,55.34,55.3,55.33,8700.0,43.6089,43.6325,43.601,43.6246,8700.0
2010-10-07 13:30:00,55.34,55.35,55.29,55.33,17700.0,43.6325,43.6404,43.5931,43.6246,17700.0
2010-10-07 13:40:00,55.33,55.34,55.3,55.33,20300.0,43.6246,43.6325,43.601,43.6246,20300.0
2010-10-07 13:50:00,55.33,55.45,55.32,55.44,22600.0,43.6246,43.7193,43.6168,43.7114,22600.0
2010-10-07 14:00:00,55.46,55.46,55.4,55.44,35000.0,43.7271,43.7271,43.6798,43.7114,35000.0
2010-10-07 14:10:00,55.44,55.48,55.42,55.45,51500.0,43.7114,43.7429,43.6956,43.7193,51500.0
2010-10-07 14:20:00,55.46,55.49,55.43,55.43,26800.0,43.7271,43.7508,43.7035,43.7035,26800.0
2010-10-07 14:30:00,55.43,55.44,55.42,55.43,14200.0,43.7035,43.7114,43.6956,43.7035,14200.0
2010-10-07 14:40:00,55.43,55.43,55.41,55.41,34700.0,43.7035,43.7035,43.6877,43.6877,34700.0
2010-10-07 14:50:00,55.41,55.49,55.4,55.49,25700.0,43.6877,43.7508,43.6798,43.7508,25700.0
2010-10-07 15:00:00,55.5,55.52,55.45,55.47,75000.0,43.7587,43.7744,43.7193,43.735,75000.0
2010-10-07 15:10:00,55.48,55.53,55.47,55.48,27100.0,43.7429,43.7823,43.735,43.7429,27100.0
2010-10-07 15:20:00,55.49,55.52,55.44,55.45,78200.0,43.7508,43.7744,43.7114,43.7193,78200.0
2010-10-07 15:30:00,55.44,55.47,55.42,55.46,60700.0,43.7114,43.735,43.6956,43.7271,60700.0
2010-10-07 15:40:00,55.46,55.47,55.39,55.39,68300.0,43.7271,43.735,43.672,43.672,68300.0
2010-10-07 15:50:00,55.39,55.48,55.39,55.47,144800.0,43.672,43.7429,43.672,43.735,144800.0
2010-10-08 09:30:00,55.23,55.27,55.12,55.25,186800.0,43.5458,43.5773,43.4591,43.5616,186800.0
2010-10-08 09:40:00,55.25,55.29,55.14,55.19,312500.0,43.5616,43.5931,43.4748,43.5143,312500.0
2010-10-08 09:50:00,55.18,55.29,55.17,55.29,114900.0,43.5064,43.5931,43.4985,43.5931,114900.0
2010-10-08 10:00:00,55.3,55.34,55.21,55.21,116600.0,43.601,43.6325,43.53,43.53,116600.0
2010-10-08 10:10:00,55.2,55.27,55.18,55.2,69500.0,43.5221,43.5773,43.5064,43.5221,69500.0
2010-10-08 10:20:00,55.2,55.2,55.14,55.17,38400.0,43.5221,43.5221,43.4748,43.4985,38400.0
2010-10-08 10:30:00,55.17,55.27,55.15,55.27,43100.0,43.4985,43.5773,43.4827,43.5773,43100.0
2010-10-08 10:40:00,55.27,55.3,55.24,55.24,57700.0,43.5773,43.601,43.5537,43.5537,57700.0
2010-10-08 10:50:00,55.23,55.33,55.23,55.31,29800.0,43.5458,43.6246,43.5458,43.6089,29800.0
2010-10-08 11:00:00,55.31,55.39,55.31,55.36,38500.0,43.6089,43.672,43.6089,43.6483,38500.0
2010-10-08 11:10:00,55.35,55.46,55.35,55.43,83700.0,43.6404,43.7271,43.6404,43.7035,83700.0
2010-10-08 11:20:00,55.44,55.52,55.43,55.51,254800.0,43.7114,43.7744,43.7035,43.7666,254800.0
2010-10-08 11:30:00,55.52,55.6,55.52,55.55,54100.0,43.7744,43.8375,43.7744,43.7981,54100.0
2010-10-08 11:40:00,55.55,55.61,55.55,55.6,23800.0,43.7981,43.8454,43.7981,43.8375,23800.0
2010-10-08 11:50:00,55.59,55.62,55.57,55.61,38900.0,43.8296,43.8533,43.8139,43.8454,38900.0
2010-10-08 12:00:00,55.62,55.62,55.53,55.55,18700.0,43.8533,43.8533,43.7823,43.7981,18700.0
2010-10-08 12:10:00,55.55,55.61,55.55,55.59,23300.0,43.7981,43.8454,43.7981,43.8296,23300.0
2010-10-08 12:20:00,55.58,55.61,55.58,55.58,25500.0,43.8218,43.8454,43.8218,43.8218,25500.0
2010-10-08 12:30:00,55.58,55.62,55.58,55.61,45700.0,43.8218,43.8533,43.8218,43.8454,45700.0
2010-10-08 12:40:00,55.6,55.69,55.6,55.67,47700.0,43.8375,43.9085,43.8375,43.8927,47700.0
2010-10-08 12:50:00,55.67,55.71,55.67,55.68,38700.0,43.8927,43.9243,43.8927,43.9006,38700.0
2010-10-08 13:00:00,55.69,55.7,55.62,55.62,18400.0,43.9085,43.9164,43.8533,43.8533,18400.0
2010-10-08 13:10:00,55.62,55.67,55.61,55.67,25000.0,43.8533,43.8927,43.8454,43.8927,25000.0
2010-10-08 13:20:00,55.67,55.67,55.63,55.65,46700.0,43.8927,43.8927,43.8612,43.8769,46700.0
2010-10-08 13:30:00,55.65,55.66,55.63,55.63,109700.0,43.8769,43.8848,43.8612,43.8612,109700.0
2010-10-08 13:40:00,55.63,55.63,55.53,55.56,37100.0,43.8612,43.8612,43.7823,43.806,37100.0
2010-10-08 13:50:00,55.55,55.6,55.55,55.59,29600.0,43.7981,43.8375,43.7981,43.8296,29600.0
2010-10-08 14:00:00,55.6,55.62,55.52,55.57,35600.0,43.8375,43.8533,43.7744,43.8139,35600.0
2010-10-08 14:10:00,55.57,55.61,55.54,55.61,23000.0,43.8139,43.8454,43.7902,43.8454,23000.0
2010-10-08 14:20:00,55.61,55.68,55.61,55.66,27600.0,43.8454,43.9006,43.8454,43.8848,27600.0
2010-10-08 14:30:00,55.67,55.68,55.64,55.66,19200.0,43.8927,43.9006,43.8691,43.8848,19200.0
2010-10-08 14:40:00,55.65,55.67,55.63,55.64,81000.0,43.8769,43.8927,43.8612,43.8691,81000.0
2010-10-08 14:50:00,55.63,55.67,55.62,55.65,22000.0,43.8612,43.8927,43.8533,43.8769,22000.0
2010-10-08 15:00:00,55.65,55.77,55.64,55.76,26900.0,43.8769,43.9716,43.8691,43.9637,26900.0
2010-10-08 15:10:00,55.77,55.77,55.7,55.71,32800.0,43.9716,43.9716,43.9164,43.9243,32800.0
2010-10-08 15:20:00,55.71,55.72,55.69,55.7,29000.0,43.9243,43.9321,43.9085,43.9164,29000.0
2010-10-08 15:30:00,55.7,55.82,55.7,55.78,123200.0,43.9164,44.011,43.9164,43.9794,123200.0
2010-10-08 15:40:00,55.78,55.86,55.77,55.81,105900.0,43.9794,44.0425,43.9716,44.0031,105900.0
2010-10-08 15:50:00,55.8,55.82,55.67,55.69,129800.0,43.9952,44.011,43.8927,43.9085,129800.0
2010-10-11 09:30:00,54.97,55.24,54.83,55.05,320000.0,43.3408,43.5537,43.2304,43.4039,320000.0
2010-10-11 09:40:00,55.06,55.11,54.96,55.03,111300.0,43.4118,43.4512,43.3329,43.3881,111300.0
2010-10-11 09:50:00,55.02,55.03,54.91,54.91,96300.0,43.3802,43.3881,43.2935,43.2935,96300.0
2010-10-11 10:00:00,54.93,55.04,54.93,55.01,55700.0,43.3093,43.396,43.3093,43.3723,55700.0
2010-10-11 10:10:00,55.01,55.05,54.97,55.03,72200.0,43.3723,43.4039,43.3408,43.3881,72200.0
2010-10-11 10:20:00,55.04,55.15,55.03,55.14,125300.0,43.396,43.4827,43.3881,43.4748,125300.0
2010-10-11 10:30:00,55.16,55.17,55.1,55.13,43000.0,43.4906,43.4985,43.4433,43.467,43000.0
2010-10-11 10:40:00,55.13,55.16,55.0,55.01,49100.0,43.467,43.4906,43.3645,43.3723,49100.0
2010-10-11 10:50:00,55.01,55.05,54.99,55.03,27200.0,43.3723,43.4039,43.3566,43.3881,27200.0
2010-10-11 11:00:00,55.03,55.08,55.0,55.03,41600.0,43.3881,43.4275,43.3645,43.3881,41600.0
2010-10-11 11:10:00,55.03,55.09,55.03,55.07,16400.0,43.3881,43.4354,43.3881,43.4196,16400.0
2010-10-11 11:20:00,55.06,55.13,55.06,55.12,11900.0,43.4118,43.467,43.4118,43.4591,11900.0
2010-10-11 11:30:00,55.13,55.19,55.12,55.18,25100.0,43.467,43.5143,43.4591,43.5064,25100.0
2010-10-11 11:40:00,55.19,55.2,55.14,55.16,17500.0,43.5143,43.5221,43.4748,43.4906,17500.0
2010-10-11 11:50:00,55.17,55.19,55.14,55.15,18700.0,43.4985,43.5143,43.4748,43.4827,18700.0
2010-10-11 12:00:00,55.16,55.16,55.11,55.11,36900.0,43.4906,43.4906,43.4512,43.4512,36900.0
2010-10-11 12:10:00,55.11,55.14,55.11,55.13,9300.0,43.4512,43.4748,43.4512,43.467,9300.0
2010-10-11 12:20:00,55.13,55.14,55.11,55.14,14000.0,43.467,43.4748,43.4512,43.4748,14000.0
2010-10-11 12:30:00,55.13,55.19,55.13,55.19,11900.0,43.467,43.5143,43.467,43.5143,11900.0
2010-10-11 12:40:00,55.19,55.2,55.15,55.16,24000.0,43.5143,43.5221,43.4827,43.4906,24000.0
2010-10-11 12:50:00,55.16,55.18,55.15,55.17,21400.0,43.4906,43.5064,43.4827,43.4985,21400.0
2010-10-11 13:00:00,55.18,55.19,55.17,55.19,10400.0,43.5064,43.5143,43.4985,43.5143,10400.0
2010-10-11 13:10:00,55.2,55.2,55.18,55.2,12900.0,43.5221,43.5221,43.5064,43.5221,12900.0
2010-10-11 13:20:00,55.19,55.21,55.19,55.21,6300.0,43.5143,43.53,43.5143,43.53,6300.0
2010-10-11 13:30:00,55.21,55.23,55.2,55.22,19400.0,43.53,43.5458,43.5221,43.5379,19400.0
2010-10-11 13:40:00,55.21,55.22,55.19,55.21,14100.0,43.53,43.5379,43.5143,43.53,14100.0
2010-10-11 13:50:00,55.21,55.21,55.17,55.19,6000.0,43.53,43.53,43.4985,43.5143,6000.0
2010-10-11 14:00:00,55.19,55.19,55.15,55.17,9700.0,43.5143,43.5143,43.4827,43.4985,9700.0
2010-10-11 14:10:00,55.16,55.16,55.13,55.15,9500.0,43.4906,43.4906,43.467,43.4827,9500.0
2010-10-11 14:20:00,55.15,55.17,55.14,55.17,7500.0,43.4827,43.4985,43.4748,43.4985,7500.0
2010-10-11 14:30:00,55.17,55.2,55.17,55.2,3700.0,43.4985,43.5221,43.4985,43.5221,3700.0
2010-10-11 14:40:00,55.2,55.2,55.17,55.18,8100.0,43.5221,43.5221,43.4985,43.5064,8100.0
2010-10-11 14:50:00,55.17,55.18,55.15,55.15,19300.0,43.4985,43.5064,43.4827,43.4827,19300.0
2010-10-11 15:00:00,55.16,55.2,55.15,55.2,12000.0,43.4906,43.5221,43.4827,43.5221,12000.0
2010-10-11 15:10:00,55.2,55.2,55.13,55.15,26700.0,43.5221,43.5221,43.467,43.4827,26700.0
2010-10-11 15:20:00,55.15,55.15,55.1,55.1,19800.0,43.4827,43.4827,43.4433,43.4433,19800.0
2010-10-11 15:30:00,55.1,55.11,54.98,54.98,64600.0,43.4433,43.4512,43.3487,43.3487,64600.0
2010-10-11 15:40:00,54.98,55.1,54.97,55.1,44600.0,43.3487,43.4433,43.3408,43.4433,44600.0
2010-10-11 15:50:00,55.09,55.22,55.09,55.18,190200.0,43.4354,43.5379,43.4354,43.5064,190200.0
2010-10-12 09:30:00,54.12,54.15,53.97,53.99,491400.0,42.6706,42.6943,42.5524,42.5681,491400.0
2010-10-12 09:40:00,53.99,54.01,53.78,53.79,208200.0,42.5681,42.5839,42.4026,42.4104,208200.0
2010-10-12 09:50:00,53.78,53.92,53.74,53.89,260000.0,42.4026,42.5129,42.371,42.4893,260000.0
2010-10-12 10:00:00,53.88,53.97,53.88,53.88,73600.0,42.4814,42.5524,42.4814,42.4814,73600.0
2010-10-12 10:10:00,53.89,54.07,53.89,54.06,101300.0,42.4893,42.6312,42.4893,42.6233,101300.0
2010-10-12 10:20:00,54.06,54.07,54.0,54.0,120100.0,42.6233,42.6312,42.576,42.576,120100.0
2010-10-12 10:30:00,54.01,54.07,54.0,54.03,106800.0,42.5839,42.6312,42.576,42.5997,106800.0
2010-10-12 10:40:00,54.04,54.21,54.04,54.2,209100.0,42.6076,42.7416,42.6076,42.7337,209100.0
2010-10-12 10:50:00,54.2,54.24,54.14,54.15,139000.0,42.7337,42.7652,42.6864,42.6943,139000.0
2010-10-12 11:00:00,54.15,54.24,54.15,54.2,39100.0,42.6943,42.7652,42.6943,42.7337,39100.0
2010-10-12 11:10:00,54.19,54.2,54.15,54.16,38500.0,42.7258,42.7337,42.6943,42.7022,38500.0
2010-10-12 11:20:00,54.16,54.22,54.16,54.21,28500.0,42.7022,42.7495,42.7022,42.7416,28500.0
2010-10-12 11:30:00,54.2,54.21,54.17,54.18,31900.0,42.7337,42.7416,42.71,42.7179,31900.0
2010-10-12 11:40:00,54.17,54.17,54.1,54.1,41100.0,42.71,42.71,42.6549,42.6549,41100.0
2010-10-12 11:50:00,54.1,54.13,54.09,54.13,34800.0,42.6549,42.6785,42.647,42.6785,34800.0
2010-10-12 12:00:00,54.13,54.16,54.1,54.12,21900.0,42.6785,42.7022,42.6549,42.6706,21900.0
2010-10-12 12:10:00,54.11,54.22,54.1,54.22,65400.0,42.6627,42.7495,42.6549,42.7495,65400.0
2010-10-12 12:20:00,54.22,54.26,54.13,54.13,42500.0,42.7495,42.781,42.6785,42.6785,42500.0
2010-10-12 12:30:00,54.13,54.13,54.1,54.11,16400.0,42.6785,42.6785,42.6549,42.6627,16400.0
2010-10-12 12:40:00,54.1,54.13,54.1,54.12,26800.0,42.6549,42.6785,42.6549,42.6706,26800.0
2010-10-12 12:50:00,54.11,54.12,54.09,54.09,19500.0,42.6627,42.6706,42.647,42.647,19500.0
2010-10-12 13:00:00,54.09,54.14,54.08,54.14,28200.0,42.647,42.6864,42.6391,42.6864,28200.0
2010-10-12 13:10:00,54.13,54.18,54.1,54.18,304700.0,42.6785,42.7179,42.6549,42.7179,304700.0
2010-10-12 13:20:00,54.17,54.19,54.15,54.18,27800.0,42.71,42.7258,42.6943,42.7179,27800.0
2010-10-12 13:30:00,54.17,54.18,54.15,54.15,27000.0,42.71,42.7179,42.6943,42.6943,27000.0
2010-10-12 13:40:00,54.15,54.17,54.14,54.15,33700.0,42.6943,42.71,42.6864,42.6943,33700.0
2010-10-12 13:50:00,54.15,54.17,54.09,54.11,108400.0,42.6943,42.71,42.647,42.6627,108400.0
2010-10-12 14:00:00,54.11,54.26,54.06,54.21,97500.0,42.6627,42.781,42.6233,42.7416,97500.0
2010-10-12 14:10:00,54.22,54.37,54.22,54.34,77000.0,42.7495,42.8677,42.7495,42.8441,77000.0
2010-10-12 14:20:00,54.34,54.34,54.2,54.26,101900.0,42.8441,42.8441,42.7337,42.781,101900.0
2010-10-12 14:30:00,54.26,54.28,54.15,54.19,98600.0,42.781,42.7968,42.6943,42.7258,98600.0
2010-10-12 14:40:00,54.2,54.32,54.2,54.28,87000.0,42.7337,42.8283,42.7337,42.7968,87000.0
2010-10-12 14:50:00,54.35,54.35,54.28,54.31,153900.0,42.852,42.852,42.7968,42.8204,153900.0
2010-10-12 15:00:00,54.32,54.33,54.25,54.29,80900.0,42.8283,42.8362,42.7731,42.8047,80900.0
2010-10-12 15:10:00,54.28,54.32,54.28,54.28,144100.0,42.7968,42.8283,42.7968,42.7968,144100.0
2010-10-12 15:20:00,54.28,54.39,54.28,54.38,179900.0,42.7968,42.8835,42.7968,42.8756,179900.0
2010-10-12 15:30:00,54.38,54.42,54.37,54.38,135400.0,42.8756,42.9072,42.8677,42.8756,135400.0
2010-10-12 15:40:00,54.38,54.44,54.38,54.44,117800.0,42.8756,42.9229,42.8756,42.9229,117800.0
2010-10-12 15:50:00,54.44,54.48,54.32,54.32,299000.0,42.9229,42.9545,42.8283,42.8283,299000.0
2010-10-13 09:30:00,54.78,54.88,54.72,54.8,290900.0,43.191,43.2698,43.1437,43.2068,290900.0
2010-10-13 09:40:00,54.79,54.9,54.78,54.88,209300.0,43.1989,43.2856,43.191,43.2698,209300.0
2010-10-13 09:50:00,54.88,54.89,54.83,54.86,127500.0,43.2698,43.2777,43.2304,43.2541,127500.0
2010-10-13 10:00:00,54.86,54.95,54.86,54.93,103200.0,43.2541,43.325,43.2541,43.3093,103200.0
2010-10-13 10:10:00,54.92,54.95,54.85,54.85,130700.0,43.3014,43.325,43.2462,43.2462,130700.0
2010-10-13 10:20:00,54.85,54.93,54.84,54.91,74700.0,43.2462,43.3093,43.2383,43.2935,74700.0
2010-10-13 10:30:00,54.9,54.94,54.87,54.93,84000.0,43.2856,43.3172,43.262,43.3093,84000.0
2010-10-13 10:40:00,54.93,54.97,54.88,54.97,75800.0,43.3093,43.3408,43.2698,43.3408,75800.0
2010-10-13 10:50:00,54.98,55.03,54.94,55.03,67900.0,43.3487,43.3881,43.3172,43.3881,67900.0
2010-10-13 11:00:00,55.02,55.13,54.99,55.11,130900.0,43.3802,43.467,43.3566,43.4512,130900.0
2010-10-13 11:10:00,55.11,55.12,55.09,55.11,45500.0,43.4512,43.4591,43.4354,43.4512,45500.0
2010-10-13 11:20:00,55.1,55.11,55.03,55.05,62200.0,43.4433,43.4512,43.3881,43.4039,62200.0
2010-10-13 11:30:00,55.05,55.1,55.04,55.09,39500.0,43.4039,43.4433,43.396,43.4354,39500.0
2010-10-13 11:40:00,55.09,55.1,55.04,55.08,23200.0,43.4354,43.4433,43.396,43.4275,23200.0
2010-10-13 11:50:00,55.09,55.09,55.06,55.08,65400.0,43.4354,43.4354,43.4118,43.4275,65400.0
2010-10-13 12:00:00,55.08,55.12,55.08,55.08,41200.0,43.4275,43.4591,43.4275,43.4275,41200.0
2010-10-13 12:10:00,55.07,55.08,55.0,55.05,60700.0,43.4196,43.4275,43.3645,43.4039,60700.0
2010-10-13 12:20:00,55.06,55.1,55.04,55.1,29300.0,43.4118,43.4433,43.396,43.4433,29300.0
2010-10-13 12:30:00,55.1,55.14,55.09,55.13,56600.0,43.4433,43.4748,43.4354,43.467,56600.0
2010-10-13 12:40:00,55.13,55.15,55.11,55.13,40000.0,43.467,43.4827,43.4512,43.467,40000.0
2010-10-13 12:50:00,55.13,55.17,55.12,55.14,135700.0,43.467,43.4985,43.4591,43.4748,135700.0
2010-10-13 13:00:00,55.15,55.15,55.11,55.11,20600.0,43.4827,43.4827,43.4512,43.4512,20600.0
2010-10-13 13:10:00,55.11,55.19,55.11,55.18,66500.0,43.4512,43.5143,43.4512,43.5064,66500.0
2010-10-13 13:20:00,55.17,55.2,55.15,55.16,64100.0,43.4985,43.5221,43.4827,43.4906,64100.0
2010-10-13 13:30:00,55.16,55.2,55.15,55.18,20400.0,43.4906,43.5221,43.4827,43.5064,20400.0
2010-10-13 13:40:00,55.19,55.19,55.17,55.17,15000.0,43.5143,43.5143,43.4985,43.4985,15000.0
2010-10-13 13:50:00,55.17,55.18,55.16,55.18,16200.0,43.4985,43.5064,43.4906,43.5064,16200.0
2010-10-13 14:00:00,55.17,55.22,55.16,55.2,37800.0,43.4985,43.5379,43.4906,43.5221,37800.0
2010-10-13 14:10:00,55.2,55.23,55.17,55.22,96400.0,43.5221,43.5458,43.4985,43.5379,96400.0
2010-10-13 14:20:00,55.22,55.25,55.15,55.16,306600.0,43.5379,43.5616,43.4827,43.4906,306600.0
2010-10-13 14:30:00,55.16,55.17,55.13,55.13,48500.0,43.4906,43.4985,43.467,43.467,48500.0
2010-10-13 14:40:00,55.14,55.16,55.08,55.09,95200.0,43.4748,43.4906,43.4275,43.4354,95200.0
2010-10-13 14:50:00,55.09,55.13,55.09,55.13,34900.0,43.4354,43.467,43.4354,43.467,34900.0
2010-10-13 15:00:00,55.12,55.15,55.08,55.11,77600.0,43.4591,43.4827,43.4275,43.4512,77600.0
2010-10-13 15:10:00,55.11,55.13,55.06,55.13,85900.0,43.4512,43.467,43.4118,43.467,85900.0
2010-10-13 15:20:00,55.14,55.21,55.07,55.07,68900.0,43.4748,43.53,43.4196,43.4196,68900.0
2010-10-13 15:30:00,55.07,55.14,55.06,55.09,66400.0,43.4196,43.4748,43.4118,43.4354,66400.0
2010-10-13 15:40:00,55.09,55.1,55.0,55.03,218700.0,43.4354,43.4433,43.3645,43.3881,218700.0
2010-10-13 15:50:00,55.03,55.06,54.96,54.99,166900.0,43.3881,43.4118,43.3329,43.3566,166900.0
2010-10-14 09:30:00,55.35,55.52,55.31,55.48,389000.0,43.6404,43.7744,43.6089,43.7429,389000.0
2010-10-14 09:40:00,55.46,55.63,55.45,55.53,119600.0,43.7271,43.8612,43.7193,43.7823,119600.0
2010-10-14 09:50:00,55.54,55.54,55.42,55.43,104100.0,43.7902,43.7902,43.6956,43.7035,104100.0
2010-10-14 10:00:00,55.43,55.52,55.43,55.46,57800.0,43.7035,43.7744,43.7035,43.7271,57800.0
2010-10-14 10:10:00,55.45,55.57,55.44,55.56,104600.0,43.7193,43.8139,43.7114,43.806,104600.0
2010-10-14 10:20:00,55.56,55.64,55.55,55.62,99800.0,43.806,43.8691,43.7981,43.8533,99800.0
2010-10-14 10:30:00,55.62,55.67,55.57,55.67,189100.0,43.8533,43.8927,43.8139,43.8927,189100.0
2010-10-14 10:40:00,55.67,55.67,55.6,55.65,37100.0,43.8927,43.8927,43.8375,43.8769,37100.0
2010-10-14 10:50:00,55.65,55.7,55.64,55.66,57100.0,43.8769,43.9164,43.8691,43.8848,57100.0
2010-10-14 11:00:00,55.66,55.67,55.59,55.61,48800.0,43.8848,43.8927,43.8296,43.8454,48800.0
2010-10-14 11:10:00,55.61,55.61,55.59,55.6,32900.0,43.8454,43.8454,43.8296,43.8375,32900.0
2010-10-14 11:20:00,55.6,55.61,55.55,55.55,41300.0,43.8375,43.8454,43.7981,43.7981,41300.0
2010-10-14 11:30:00,55.56,55.58,55.51,55.51,53900.0,43.806,43.8218,43.7666,43.7666,53900.0
2010-10-14 11:40:00,55.5,55.51,55.39,55.4,179500.0,43.7587,43.7666,43.672,43.6798,179500.0
2010-10-14 11:50:00,55.4,55.48,55.39,55.46,90300.0,43.6798,43.7429,43.672,43.7271,90300.0
2010-10-14 12:00:00,55.46,55.54,55.46,55.5,31900.0,43.7271,43.7902,43.7271,43.7587,31900.0
2010-10-14 12:10:00,55.49,55.53,55.47,55.48,30200.0,43.7508,43.7823,43.735,43.7429,30200.0
2010-10-14 12:20:00,55.47,55.47,55.38,55.4,83500.0,43.735,43.735,43.6641,43.6798,83500.0
2010-10-14 12:30:00,55.4,55.43,55.37,55.41,43300.0,43.6798,43.7035,43.6562,43.6877,43300.0
2010-10-14 12:40:00,55.41,55.42,55.39,55.4,70200.0,43.6877,43.6956,43.672,43.6798,70200.0
2010-10-14 12:50:00,55.41,55.5,55.41,55.49,24600.0,43.6877,43.7587,43.6877,43.7508,24600.0
2010-10-14 13:00:00,55.48,55.49,55.35,55.38,62200.0,43.7429,43.7508,43.6404,43.6641,62200.0
2010-10-14 13:10:00,55.38,55.41,55.34,55.34,41700.0,43.6641,43.6877,43.6325,43.6325,41700.0
2010-10-14 13:20:00,55.35,55.36,55.32,55.36,31800.0,43.6404,43.6483,43.6168,43.6483,31800.0
2010-10-14 13:30:00,55.36,55.47,55.36,55.47,28500.0,43.6483,43.735,43.6483,43.735,28500.0
2010-10-14 13:40:00,55.47,55.48,55.42,55.46,29800.0,43.735,43.7429,43.6956,43.7271,29800.0
2010-10-14 13:50:00,55.45,55.49,55.44,55.49,28100.0,43.7193,43.7508,43.7114,43.7508,28100.0
2010-10-14 14:00:00,55.49,55.49,55.39,55.4,25900.0,43.7508,43.7508,43.672,43.6798,25900.0
2010-10-14 14:10:00,55.4,55.42,55.35,55.38,30200.0,43.6798,43.6956,43.6404,43.6641,30200.0
2010-10-14 14:20:00,55.39,55.42,55.35,55.36,30500.0,43.672,43.6956,43.6404,43.6483,30500.0
2010-10-14 14:30:00,55.36,55.38,55.29,55.29,53600.0,43.6483,43.6641,43.5931,43.5931,53600.0
2010-10-14 14:40:00,55.29,55.35,55.27,55.31,86300.0,43.5931,43.6404,43.5773,43.6089,86300.0
2010-10-14 14:50:00,55.31,55.33,55.26,55.27,37400.0,43.6089,43.6246,43.5695,43.5773,37400.0
2010-10-14 15:00:00,55.27,55.29,55.23,55.27,47100.0,43.5773,43.5931,43.5458,43.5773,47100.0
2010-10-14 15:10:00,55.26,55.31,55.26,55.29,43100.0,43.5695,43.6089,43.5695,43.5931,43100.0
2010-10-14 15:20:00,55.29,55.34,55.28,55.3,178000.0,43.5931,43.6325,43.5852,43.601,178000.0
2010-10-14 15:30:00,55.3,55.42,55.27,55.38,98700.0,43.601,43.6956,43.5773,43.6641,98700.0
2010-10-14 15:40:00,55.38,55.38,55.3,55.36,96500.0,43.6641,43.6641,43.601,43.6483,96500.0
2010-10-14 15:50:00,55.36,55.48,55.36,55.42,239900.0,43.6483,43.7429,43.6483,43.6956,239900.0
2010-10-15 09:30:00,55.86,56.0,55.64,55.7,148000.0,44.0425,44.1529,43.8691,43.9164,148000.0
2010-10-15 09:40:00,55.7,55.72,55.63,55.63,133700.0,43.9164,43.9321,43.8612,43.8612,133700.0
2010-10-15 09:50:00,55.63,55.7,55.56,55.58,139800.0,43.8612,43.9164,43.806,43.8218,139800.0
2010-10-15 10:00:00,55.58,55.69,55.51,55.58,126300.0,43.8218,43.9085,43.7666,43.8218,126300.0
2010-10-15 10:10:00,55.58,55.62,55.4,55.41,126600.0,43.8218,43.8533,43.6798,43.6877,126600.0
2010-10-15 10:20:00,55.4,55.45,55.34,55.39,148900.0,43.6798,43.7193,43.6325,43.672,148900.0
2010-10-15 10:30:00,55.39,55.46,55.31,55.45,101600.0,43.672,43.7271,43.6089,43.7193,101600.0
2010-10-15 10:40:00,55.45,55.49,55.43,55.44,56000.0,43.7193,43.7508,43.7035,43.7114,56000.0
2010-10-15 10:50:00,55.44,55.57,55.43,55.54,87400.0,43.7114,43.8139,43.7035,43.7902,87400.0
2010-10-15 11:00:00,55.54,55.64,55.53,55.62,37900.0,43.7902,43.8691,43.7823,43.8533,37900.0
2010-10-15 11:10:00,55.62,55.65,55.58,55.61,25100.0,43.8533,43.8769,43.8218,43.8454,25100.0
2010-10-15 11:20:00,55.6,55.64,55.56,55.63,34800.0,43.8375,43.8691,43.806,43.8612,34800.0
2010-10-15 11:30:00,55.63,55.77,55.63,55.72,37300.0,43.8612,43.9716,43.8612,43.9321,37300.0
2010-10-15 11:40:00,55.72,55.77,55.62,55.62,130000.0,43.9321,43.9716,43.8533,43.8533,130000.0
2010-10-15 11:50:00,55.61,55.62,55.5,55.52,137100.0,43.8454,43.8533,43.7587,43.7744,137100.0
2010-10-15 12:00:00,55.52,55.57,55.43,55.46,78300.0,43.7744,43.8139,43.7035,43.7271,78300.0
2010-10-15 12:10:00,55.45,55.5,55.43,55.5,63100.0,43.7193,43.7587,43.7035,43.7587,63100.0
2010-10-15 12:20:00,55.5,55.68,55.49,55.68,108900.0,43.7587,43.9006,43.7508,43.9006,108900.0
2010-10-15 12:30:00,55.68,55.73,55.66,55.7,61000.0,43.9006,43.94,43.8848,43.9164,61000.0
2010-10-15 12:40:00,55.71,55.73,55.66,55.73,42200.0,43.9243,43.94,43.8848,43.94,42200.0
2010-10-15 12:50:00,55.74,55.75,55.65,55.67,27600.0,43.9479,43.9558,43.8769,43.8927,27600.0
2010-10-15 13:00:00,55.68,55.73,55.68,55.72,38600.0,43.9006,43.94,43.9006,43.9321,38600.0
2010-10-15 13:10:00,55.72,55.72,55.66,55.66,4900.0,43.9321,43.9321,43.8848,43.8848,4900.0
2010-10-15 13:20:00,55.67,55.71,55.67,55.7,23200.0,43.8927,43.9243,43.8927,43.9164,23200.0
2010-10-15 13:30:00,55.7,55.72,55.66,55.67,19700.0,43.9164,43.9321,43.8848,43.8927,19700.0
2010-10-15 13:40:00,55.66,55.66,55.55,55.59,83600.0,43.8848,43.8848,43.7981,43.8296,83600.0
2010-10-15 13:50:00,55.59,55.66,55.53,55.59,56000.0,43.8296,43.8848,43.7823,43.8296,56000.0
2010-10-15 14:00:00,55.59,55.67,55.52,55.65,45200.0,43.8296,43.8927,43.7744,43.8769,45200.0
2010-10-15 14:10:00,55.65,55.74,55.64,55.72,82400.0,43.8769,43.9479,43.8691,43.9321,82400.0
2010-10-15 14:20:00,55.73,55.75,55.71,55.73,83600.0,43.94,43.9558,43.9243,43.94,83600.0
2010-10-15 14:30:00,55.73,55.75,55.71,55.72,51100.0,43.94,43.9558,43.9243,43.9321,51100.0
2010-10-15 14:40:00,55.73,55.73,55.64,55.65,16400.0,43.94,43.94,43.8691,43.8769,16400.0
2010-10-15 14:50:00,55.65,55.67,55.6,55.64,49100.0,43.8769,43.8927,43.8375,43.8691,49100.0
2010-10-15 15:00:00,55.64,55.65,55.58,55.6,38100.0,43.8691,43.8769,43.8218,43.8375,38100.0
2010-10-15 15:10:00,55.6,55.62,55.56,55.62,39000.0,43.8375,43.8533,43.806,43.8533,39000.0
2010-10-15 15:20:00,55.62,55.64,55.57,55.57,30700.0,43.8533,43.8691,43.8139,43.8139,30700.0
2010-10-15 15:30:00,55.57,55.66,55.55,55.63,64300.0,43.8139,43.8848,43.7981,43.8612,64300.0
2010-10-15 15:40:00,55.64,55.7,55.63,55.67,59700.0,43.8691,43.9164,43.8612,43.8927,59700.0
2010-10-15 15:50:00,55.67,55.68,55.57,55.64,205700.0,43.8927,43.9006,43.8139,43.8691,205700.0
2010-10-18 09:30:00,54.52,54.61,54.44,54.52,148900.0,42.986,43.057,42.9229,42.986,148900.0
2010-10-18 09:40:00,54.52,54.68,54.5,54.68,200300.0,42.986,43.1122,42.9702,43.1122,200300.0
2010-10-18 09:50:00,54.68,54.77,54.68,54.73,95200.0,43.1122,43.1831,43.1122,43.1516,95200.0
2010-10-18 10:00:00,54.73,54.8,54.66,54.7,265800.0,43.1516,43.2068,43.0964,43.1279,265800.0
2010-10-18 10:10:00,54.7,54.83,54.69,54.82,314900.0,43.1279,43.2304,43.12,43.2225,314900.0
2010-10-18 10:20:00,54.83,54.85,54.72,54.76,205000.0,43.2304,43.2462,43.1437,43.1752,205000.0
2010-10-18 10:30:00,54.75,54.81,54.75,54.81,40200.0,43.1673,43.2147,43.1673,43.2147,40200.0
2010-10-18 10:40:00,54.82,54.82,54.77,54.79,43100.0,43.2225,43.2225,43.1831,43.1989,43100.0
2010-10-18 10:50:00,54.79,54.85,54.78,54.85,61500.0,43.1989,43.2462,43.191,43.2462,61500.0
2010-10-18 11:00:00,54.84,54.85,54.74,54.75,83900.0,43.2383,43.2462,43.1595,43.1673,83900.0
2010-10-18 11:10:00,54.75,54.76,54.72,54.75,42600.0,43.1673,43.1752,43.1437,43.1673,42600.0
2010-10-18 11:20:00,54.76,54.79,54.75,54.79,37900.0,43.1752,43.1989,43.1673,43.1989,37900.0
2010-10-18 11:30:00,54.79,54.81,54.73,54.78,45700.0,43.1989,43.2147,43.1516,43.191,45700.0
2010-10-18 11:40:00,54.78,54.79,54.74,54.79,63400.0,43.191,43.1989,43.1595,43.1989,63400.0
2010-10-18 11:50:00,54.79,54.82,54.76,54.79,43700.0,43.1989,43.2225,43.1752,43.1989,43700.0
2010-10-18 12:00:00,54.79,54.8,54.75,54.77,42700.0,43.1989,43.2068,43.1673,43.1831,42700.0
2010-10-18 12:10:00,54.78,54.78,54.74,54.74,29200.0,43.191,43.191,43.1595,43.1595,29200.0
2010-10-18 12:20:00,54.75,54.76,54.71,54.73,25400.0,43.1673,43.1752,43.1358,43.1516,25400.0
2010-10-18 12:30:00,54.73,54.74,54.7,54.73,22800.0,43.1516,43.1595,43.1279,43.1516,22800.0
2010-10-18 12:40:00,54.73,54.76,54.71,54.74,28100.0,43.1516,43.1752,43.1358,43.1595,28100.0
2010-10-18 12:50:00,54.74,54.76,54.69,54.74,37800.0,43.1595,43.1752,43.12,43.1595,37800.0
2010-10-18 13:00:00,54.74,54.78,54.73,54.77,28600.0,43.1595,43.191,43.1516,43.1831,28600.0
2010-10-18 13:10:00,54.78,54.81,54.75,54.8,40000.0,43.191,43.2147,43.1673,43.2068,40000.0
2010-10-18 13:20:00,54.81,54.81,54.77,54.77,30800.0,43.2147,43.2147,43.1831,43.1831,30800.0
2010-10-18 13:30:00,54.77,54.79,54.75,54.77,28300.0,43.1831,43.1989,43.1673,43.1831,28300.0
2010-10-18 13:40:00,54.76,54.78,54.75,54.78,28800.0,43.1752,43.191,43.1673,43.191,28800.0
2010-10-18 13:50:00,54.77,54.78,54.75,54.77,40000.0,43.1831,43.191,43.1673,43.1831,40000.0
2010-10-18 14:00:00,54.77,54.8,54.75,54.75,55700.0,43.1831,43.2068,43.1673,43.1673,55700.0
2010-10-18 14:10:00,54.75,54.79,54.75,54.78,42900.0,43.1673,43.1989,43.1673,43.191,42900.0
2010-10-18 14:20:00,54.78,54.87,54.78,54.87,48700.0,43.191,43.262,43.191,43.262,48700.0
2010-10-18 14:30:00,54.87,54.88,54.85,54.85,44300.0,43.262,43.2698,43.2462,43.2462,44300.0
2010-10-18 14:40:00,54.85,54.87,54.81,54.84,80200.0,43.2462,43.262,43.2147,43.2383,80200.0
2010-10-18 14:50:00,54.84,54.84,54.82,54.83,31500.0,43.2383,43.2383,43.2225,43.2304,31500.0
2010-10-18 15:00:00,54.83,54.96,54.83,54.96,100000.0,43.2304,43.3329,43.2304,43.3329,100000.0
2010-10-18 15:10:00,54.96,54.96,54.89,54.89,72100.0,43.3329,43.3329,43.2777,43.2777,72100.0
2010-10-18 15:20:00,54.9,54.92,54.85,54.92,91400.0,43.2856,43.3014,43.2462,43.3014,91400.0
2010-10-18 15:30:00,54.92,54.98,54.9,54.96,92000.0,43.3014,43.3487,43.2856,43.3329,92000.0
2010-10-18 15:40:00,54.95,55.0,54.94,54.97,137900.0,43.325,43.3645,43.3172,43.3408,137900.0
2010-10-18 15:50:00,54.97,55.03,54.95,55.03,237500.0,43.3408,43.3881,43.325,43.3881,237500.0
2010-10-19 09:30:00,52.92,53.04,52.54,53.01,385900.0,41.7245,41.8191,41.4249,41.7955,385900.0
2010-10-19 09:40:00,53.03,53.03,52.91,52.94,198900.0,41.8112,41.8112,41.7166,41.7403,198900.0
2010-10-19 09:50:00,52.94,52.95,52.69,52.84,301100.0,41.7403,41.7481,41.5432,41.6614,301100.0
2010-10-19 10:00:00,52.84,52.9,52.8,52.9,203800.0,41.6614,41.7087,41.6299,41.7087,203800.0
2010-10-19 10:10:00,52.9,53.05,52.87,53.05,353500.0,41.7087,41.827,41.6851,41.827,353500.0
2010-10-19 10:20:00,53.05,53.11,53.03,53.11,286600.0,41.827,41.8743,41.8112,41.8743,286600.0
2010-10-19 10:30:00,53.11,53.15,53.06,53.07,130300.0,41.8743,41.9058,41.8349,41.8428,130300.0
2010-10-19 10:40:00,53.07,53.09,53.03,53.07,251300.0,41.8428,41.8585,41.8112,41.8428,251300.0
2010-10-19 10:50:00,53.08,53.14,53.05,53.06,105300.0,41.8506,41.898,41.827,41.8349,105300.0
2010-10-19 11:00:00,53.05,53.11,53.02,53.05,90500.0,41.827,41.8743,41.8033,41.827,90500.0
2010-10-19 11:10:00,53.05,53.06,53.01,53.02,154700.0,41.827,41.8349,41.7955,41.8033,154700.0
2010-10-19 11:20:00,53.02,53.04,52.95,53.01,91500.0,41.8033,41.8191,41.7481,41.7955,91500.0
2010-10-19 11:30:00,53.01,53.06,52.99,53.03,168700.0,41.7955,41.8349,41.7797,41.8112,168700.0
2010-10-19 11:40:00,53.04,53.12,53.02,53.12,144200.0,41.8191,41.8822,41.8033,41.8822,144200.0
2010-10-19 11:50:00,53.12,53.18,53.11,53.17,147900.0,41.8822,41.9295,41.8743,41.9216,147900.0
2010-10-19 12:00:00,53.18,53.24,53.18,53.19,75600.0,41.9295,41.9768,41.9295,41.9374,75600.0
2010-10-19 12:10:00,53.19,53.27,53.18,53.27,113700.0,41.9374,42.0004,41.9295,42.0004,113700.0
2010-10-19 12:20:00,53.27,53.27,53.22,53.25,94900.0,42.0004,42.0004,41.961,41.9847,94900.0
2010-10-19 12:30:00,53.25,53.25,53.16,53.21,35300.0,41.9847,41.9847,41.9137,41.9531,35300.0
2010-10-19 12:40:00,53.2,53.25,53.19,53.25,25400.0,41.9453,41.9847,41.9374,41.9847,25400.0
2010-10-19 12:50:00,53.25,53.26,53.21,53.26,54400.0,41.9847,41.9926,41.9531,41.9926,54400.0
2010-10-19 13:00:00,53.25,53.25,53.16,53.19,54800.0,41.9847,41.9847,41.9137,41.9374,54800.0
2010-10-19 13:10:00,53.19,53.19,53.12,53.18,59500.0,41.9374,41.9374,41.8822,41.9295,59500.0
2010-10-19 13:20:00,53.18,53.21,53.12,53.13,38300.0,41.9295,41.9531,41.8822,41.8901,38300.0
2010-10-19 13:30:00,53.13,53.18,53.13,53.16,38800.0,41.8901,41.9295,41.8901,41.9137,38800.0
2010-10-19 13:40:00,53.16,53.16,53.09,53.13,38400.0,41.9137,41.9137,41.8585,41.8901,38400.0
2010-10-19 13:50:00,53.13,53.13,52.91,52.94,87700.0,41.8901,41.8901,41.7166,41.7403,87700.0
2010-10-19 14:00:00,52.94,52.94,52.69,52.74,243300.0,41.7403,41.7403,41.5432,41.5826,243300.0
2010-10-19 14:10:00,52.74,52.87,52.7,52.77,213900.0,41.5826,41.6851,41.551,41.6062,213900.0
2010-10-19 14:20:00,52.78,52.8,52.7,52.76,147500.0,41.6141,41.6299,41.551,41.5983,147500.0
2010-10-19 14:30:00,52.75,52.83,52.73,52.74,135700.0,41.5905,41.6535,41.5747,41.5826,135700.0
2010-10-19 14:40:00,52.75,52.83,52.73,52.83,75100.0,41.5905,41.6535,41.5747,41.6535,75100.0
2010-10-19 14:50:00,52.83,52.88,52.79,52.82,84700.0,41.6535,41.693,41.622,41.6456,84700.0
2010-10-19 15:00:00,52.82,52.87,52.71,52.71,105500.0,41.6456,41.6851,41.5589,41.5589,105500.0
2010-10-19 15:10:00,52.71,52.75,52.65,52.72,79800.0,41.5589,41.5905,41.5116,41.5668,79800.0
2010-10-19 15:20:00,52.72,52.75,52.65,52.65,92500.0,41.5668,41.5905,41.5116,41.5116,92500.0
2010-10-19 15:30:00,52.65,52.73,52.61,52.72,67600.0,41.5116,41.5747,41.4801,41.5668,67600.0
2010-10-19 15:40:00,52.72,52.78,52.67,52.76,146900.0,41.5668,41.6141,41.5274,41.5983,146900.0
2010-10-19 15:50:00,52.76,52.86,52.74,52.81,393000.0,41.5983,41.6772,41.5826,41.6378,393000.0
2010-10-20 09:30:00,53.64,53.64,53.51,53.58,388200.0,42.2922,42.2922,42.1897,42.2449,388200.0
2010-10-20 09:40:00,53.57,53.76,53.57,53.73,162000.0,42.237,42.3868,42.237,42.3631,162000.0
2010-10-20 09:50:00,53.74,53.77,53.72,53.73,142800.0,42.371,42.3947,42.3552,42.3631,142800.0
2010-10-20 10:00:00,53.73,53.76,53.72,53.73,293800.0,42.3631,42.3868,42.3552,42.3631,293800.0
2010-10-20 10:10:00,53.73,53.77,53.69,53.7,107700.0,42.3631,42.3947,42.3316,42.3395,107700.0
2010-10-20 10:20:00,53.7,53.74,53.67,53.74,121800.0,42.3395,42.371,42.3158,42.371,121800.0
2010-10-20 10:30:00,53.74,53.88,53.73,53.82,89600.0,42.371,42.4814,42.3631,42.4341,89600.0
2010-10-20 10:40:00,53.82,54.05,53.82,54.04,126800.0,42.4341,42.6154,42.4341,42.6076,126800.0
2010-10-20 10:50:00,54.04,54.07,54.02,54.07,128000.0,42.6076,42.6312,42.5918,42.6312,128000.0
2010-10-20 11:00:00,54.07,54.1,54.05,54.1,151700.0,42.6312,42.6549,42.6154,42.6549,151700.0
2010-10-20 11:10:00,54.1,54.13,54.05,54.11,62700.0,42.6549,42.6785,42.6154,42.6627,62700.0
2010-10-20 11:20:00,54.1,54.19,54.09,54.18,70500.0,42.6549,42.7258,42.647,42.7179,70500.0
2010-10-20 11:30:00,54.18,54.22,54.12,54.18,78300.0,42.7179,42.7495,42.6706,42.7179,78300.0
2010-10-20 11:40:00,54.17,54.26,54.12,54.23,227400.0,42.71,42.781,42.6706,42.7574,227400.0
2010-10-20 11:50:00,54.23,54.24,54.19,54.2,59400.0,42.7574,42.7652,42.7258,42.7337,59400.0
2010-10-20 12:00:00,54.19,54.27,54.18,54.21,135100.0,42.7258,42.7889,42.7179,42.7416,135100.0
2010-10-20 12:10:00,54.21,54.31,54.21,54.3,58600.0,42.7416,42.8204,42.7416,42.8125,58600.0
2010-10-20 12:20:00,54.29,54.32,54.23,54.26,45200.0,42.8047,42.8283,42.7574,42.781,45200.0
2010-10-20 12:30:00,54.26,54.26,54.2,54.21,18900.0,42.781,42.781,42.7337,42.7416,18900.0
2010-10-20 12:40:00,54.21,54.24,54.19,54.23,44700.0,42.7416,42.7652,42.7258,42.7574,44700.0
2010-10-20 12:50:00,54.22,54.26,54.18,54.22,40200.0,42.7495,42.781,42.7179,42.7495,40200.0
2010-10-20 13:00:00,54.22,54.26,54.2,54.24,81700.0,42.7495,42.781,42.7337,42.7652,81700.0
2010-10-20 13:10:00,54.24,54.3,54.21,54.26,124500.0,42.7652,42.8125,42.7416,42.781,124500.0
2010-10-20 13:20:00,54.25,54.29,54.23,54.24,48100.0,42.7731,42.8047,42.7574,42.7652,48100.0
2010-10-20 13:30:00,54.23,54.25,54.19,54.2,50300.0,42.7574,42.7731,42.7258,42.7337,50300.0
2010-10-20 13:40:00,54.2,54.21,54.13,54.14,102600.0,42.7337,42.7416,42.6785,42.6864,102600.0
2010-10-20 13:50:00,54.14,54.16,54.12,54.14,36000.0,42.6864,42.7022,42.6706,42.6864,36000.0
2010-10-20 14:00:00,54.13,54.2,54.06,54.1,100800.0,42.6785,42.7337,42.6233,42.6549,100800.0
2010-10-20 14:10:00,54.1,54.23,54.09,54.21,58600.0,42.6549,42.7574,42.647,42.7416,58600.0
2010-10-20 14:20:00,54.2,54.22,54.15,54.16,36000.0,42.7337,42.7495,42.6943,42.7022,36000.0
2010-10-20 14:30:00,54.16,54.24,54.15,54.21,58300.0,42.7022,42.7652,42.6943,42.7416,58300.0
2010-10-20 14:40:00,54.21,54.21,54.15,54.15,46100.0,42.7416,42.7416,42.6943,42.6943,46100.0
2010-10-20 14:50:00,54.15,54.18,54.14,54.18,47000.0,42.6943,42.7179,42.6864,42.7179,47000.0
2010-10-20 15:00:00,54.18,54.18,54.12,54.13,81600.0,42.7179,42.7179,42.6706,42.6785,81600.0
2010-10-20 15:10:00,54.13,54.18,54.11,54.15,64000.0,42.6785,42.7179,42.6627,42.6943,64000.0
2010-10-20 15:20:00,54.16,54.18,54.14,54.17,128100.0,42.7022,42.7179,42.6864,42.71,128100.0
2010-10-20 15:30:00,54.17,54.17,54.08,54.11,124000.0,42.71,42.71,42.6391,42.6627,124000.0
2010-10-20 15:40:00,54.11,54.18,54.08,54.14,141700.0,42.6627,42.7179,42.6391,42.6864,141700.0
2010-10-20 15:50:00,54.14,54.18,53.98,53.98,395400.0,42.6864,42.7179,42.5602,42.5602,395400.0
2010-10-21 09:30:00,54.34,54.38,54.17,54.33,142600.0,42.8441,42.8756,42.71,42.8362,142600.0
2010-10-21 09:40:00,54.32,54.33,54.14,54.19,119700.0,42.8283,42.8362,42.6864,42.7258,119700.0
2010-10-21 09:50:00,54.19,54.21,54.14,54.2,88000.0,42.7258,42.7416,42.6864,42.7337,88000.0
2010-10-21 10:00:00,54.2,54.39,54.12,54.37,131700.0,42.7337,42.8835,42.6706,42.8677,131700.0
2010-10-21 10:10:00,54.37,54.42,54.35,54.37,181800.0,42.8677,42.9072,42.852,42.8677,181800.0
2010-10-21 10:20:00,54.36,54.42,54.33,54.38,117800.0,42.8599,42.9072,42.8362,42.8756,117800.0
2010-10-21 10:30:00,54.38,54.41,54.37,54.39,94700.0,42.8756,42.8993,42.8677,42.8835,94700.0
2010-10-21 10:40:00,54.39,54.43,54.38,54.39,89900.0,42.8835,42.915,42.8756,42.8835,89900.0
2010-10-21 10:50:00,54.39,54.42,54.3,54.36,130500.0,42.8835,42.9072,42.8125,42.8599,130500.0
2010-10-21 11:00:00,54.36,54.4,54.34,54.37,49000.0,42.8599,42.8914,42.8441,42.8677,49000.0
2010-10-21 11:10:00,54.36,54.41,54.27,54.36,194200.0,42.8599,42.8993,42.7889,42.8599,194200.0
2010-10-21 11:20:00,54.36,54.39,54.23,54.28,119800.0,42.8599,42.8835,42.7574,42.7968,119800.0
2010-10-21 11:30:00,54.28,54.33,54.1,54.11,129100.0,42.7968,42.8362,42.6549,42.6627,129100.0
2010-10-21 11:40:00,54.11,54.14,54.04,54.11,80500.0,42.6627,42.6864,42.6076,42.6627,80500.0
2010-10-21 11:50:00,54.11,54.21,54.06,54.19,79700.0,42.6627,42.7416,42.6233,42.7258,79700.0
2010-10-21 12:00:00,54.18,54.2,54.1,54.12,55400.0,42.7179,42.7337,42.6549,42.6706,55400.0
2010-10-21 12:10:00,54.12,54.2,54.07,54.19,96800.0,42.6706,42.7337,42.6312,42.7258,96800.0
2010-10-21 12:20:00,54.19,54.2,54.15,54.19,54300.0,42.7258,42.7337,42.6943,42.7258,54300.0
2010-10-21 12:30:00,54.19,54.19,53.99,54.0,90100.0,42.7258,42.7258,42.5681,42.576,90100.0
2010-10-21 12:40:00,53.99,54.05,53.98,54.03,92900.0,42.5681,42.6154,42.5602,42.5997,92900.0
2010-10-21 12:50:00,54.03,54.04,53.98,54.01,83800.0,42.5997,42.6076,42.5602,42.5839,83800.0
2010-10-21 13:00:00,54.01,54.09,54.01,54.06,50100.0,42.5839,42.647,42.5839,42.6233,50100.0
2010-10-21 13:10:00,54.06,54.09,53.99,54.01,171100.0,42.6233,42.647,42.5681,42.5839,171100.0
2010-10-21 13:20:00,54.0,54.01,53.96,54.0,39200.0,42.576,42.5839,42.5445,42.576,39200.0
2010-10-21 13:30:00,53.99,53.99,53.91,53.92,23300.0,42.5681,42.5681,42.5051,42.5129,23300.0
2010-10-21 13:40:00,53.93,53.95,53.82,53.83,71800.0,42.5208,42.5366,42.4341,42.442,71800.0
2010-10-21 13:50:00,53.84,53.88,53.68,53.7,160200.0,42.4499,42.4814,42.3237,42.3395,160200.0
2010-10-21 14:00:00,53.7,53.74,53.66,53.73,97100.0,42.3395,42.371,42.3079,42.3631,97100.0
2010-10-21 14:10:00,53.74,53.81,53.69,53.8,52900.0,42.371,42.4262,42.3316,42.4183,52900.0
2010-10-21 14:20:00,53.81,53.89,53.78,53.86,97700.0,42.4262,42.4893,42.4026,42.4656,97700.0
2010-10-21 14:30:00,53.85,53.89,53.83,53.86,48900.0,42.4577,42.4893,42.442,42.4656,48900.0
2010-10-21 14:40:00,53.85,53.86,53.8,53.8,54100.0,42.4577,42.4656,42.4183,42.4183,54100.0
2010-10-21 14:50:00,53.79,53.91,53.77,53.89,68200.0,42.4104,42.5051,42.3947,42.4893,68200.0
2010-10-21 15:00:00,53.9,53.95,53.88,53.88,29100.0,42.4972,42.5366,42.4814,42.4814,29100.0
2010-10-21 15:10:00,53.87,53.97,53.83,53.94,53100.0,42.4735,42.5524,42.442,42.5287,53100.0
2010-10-21 15:20:00,53.95,54.0,53.94,53.97,64600.0,42.5366,42.576,42.5287,42.5524,64600.0
2010-10-21 15:30:00,53.97,53.99,53.92,53.96,110700.0,42.5524,42.5681,42.5129,42.5445,110700.0
2010-10-21 15:40:00,53.97,53.98,53.87,53.95,73800.0,42.5524,42.5602,42.4735,42.5366,73800.0
2010-10-21 15:50:00,53.95,54.0,53.9,53.95,211400.0,42.5366,42.576,42.4972,42.5366,211400.0
2010-10-22 09:30:00,54.75,54.77,54.62,54.75,183000.0,43.1673,43.1831,43.0648,43.1673,183000.0
2010-10-22 09:40:00,54.75,54.79,54.66,54.72,109200.0,43.1673,43.1989,43.0964,43.1437,109200.0
2010-10-22 09:50:00,54.71,54.72,54.57,54.6,117100.0,43.1358,43.1437,43.0254,43.0491,117100.0
2010-10-22 10:00:00,54.59,54.62,54.56,54.57,118500.0,43.0412,43.0648,43.0175,43.0254,118500.0
2010-10-22 10:10:00,54.58,54.69,54.54,54.69,77400.0,43.0333,43.12,43.0018,43.12,77400.0
2010-10-22 10:20:00,54.69,54.7,54.63,54.7,75200.0,43.12,43.1279,43.0727,43.1279,75200.0
2010-10-22 10:30:00,54.7,54.71,54.66,54.66,40000.0,43.1279,43.1358,43.0964,43.0964,40000.0
2010-10-22 10:40:00,54.66,54.71,54.64,54.7,36500.0,43.0964,43.1358,43.0806,43.1279,36500.0
2010-10-22 10:50:00,54.7,54.76,54.7,54.7,45800.0,43.1279,43.1752,43.1279,43.1279,45800.0
2010-10-22 11:00:00,54.7,54.72,54.64,54.68,39500.0,43.1279,43.1437,43.0806,43.1122,39500.0
2010-10-22 11:10:00,54.68,54.71,54.6,54.63,49600.0,43.1122,43.1358,43.0491,43.0727,49600.0
2010-10-22 11:20:00,54.63,54.64,54.59,54.63,50900.0,43.0727,43.0806,43.0412,43.0727,50900.0
2010-10-22 11:30:00,54.62,54.74,54.62,54.74,51800.0,43.0648,43.1595,43.0648,43.1595,51800.0
2010-10-22 11:40:00,54.73,54.75,54.68,54.68,51100.0,43.1516,43.1673,43.1122,43.1122,51100.0
2010-10-22 11:50:00,54.68,54.71,54.66,54.66,29900.0,43.1122,43.1358,43.0964,43.0964,29900.0
2010-10-22 12:00:00,54.66,54.72,54.64,54.7,25700.0,43.0964,43.1437,43.0806,43.1279,25700.0
2010-10-22 12:10:00,54.71,54.72,54.67,54.69,12300.0,43.1358,43.1437,43.1043,43.12,12300.0
2010-10-22 12:20:00,54.69,54.75,54.68,54.75,9800.0,43.12,43.1673,43.1122,43.1673,9800.0
2010-10-22 12:30:00,54.76,54.77,54.73,54.73,9200.0,43.1752,43.1831,43.1516,43.1516,9200.0
2010-10-22 12:40:00,54.74,54.78,54.73,54.76,18900.0,43.1595,43.191,43.1516,43.1752,18900.0
2010-10-22 12:50:00,54.75,54.76,54.69,54.72,10900.0,43.1673,43.1752,43.12,43.1437,10900.0
2010-10-22 13:00:00,54.72,54.75,54.7,54.73,207600.0,43.1437,43.1673,43.1279,43.1516,207600.0
2010-10-22 13:10:00,54.73,54.77,54.72,54.74,24900.0,43.1516,43.1831,43.1437,43.1595,24900.0
2010-10-22 13:20:00,54.74,54.78,54.7,54.78,26500.0,43.1595,43.191,43.1279,43.191,26500.0
2010-10-22 13:30:00,54.77,54.78,54.76,54.77,11000.0,43.1831,43.191,43.1752,43.1831,11000.0
2010-10-22 13:40:00,54.77,54.78,54.74,54.74,11500.0,43.1831,43.191,43.1595,43.1595,11500.0
2010-10-22 13:50:00,54.74,54.74,54.67,54.67,48900.0,43.1595,43.1595,43.1043,43.1043,48900.0
2010-10-22 14:00:00,54.66,54.66,54.62,54.65,41400.0,43.0964,43.0964,43.0648,43.0885,41400.0
2010-10-22 14:10:00,54.65,54.71,54.64,54.71,19000.0,43.0885,43.1358,43.0806,43.1358,19000.0
2010-10-22 14:20:00,54.7,54.76,54.7,54.76,17800.0,43.1279,43.1752,43.1279,43.1752,17800.0
2010-10-22 14:30:00,54.76,54.76,54.69,54.71,21400.0,43.1752,43.1752,43.12,43.1358,21400.0
2010-10-22 14:40:00,54.71,54.73,54.69,54.72,43400.0,43.1358,43.1516,43.12,43.1437,43400.0
2010-10-22 14:50:00,54.72,54.75,54.68,54.72,63800.0,43.1437,43.1673,43.1122,43.1437,63800.0
2010-10-22 15:00:00,54.71,54.81,54.7,54.77,63200.0,43.1358,43.2147,43.1279,43.1831,63200.0
2010-10-22 15:10:00,54.77,54.8,54.7,54.7,82600.0,43.1831,43.2068,43.1279,43.1279,82600.0
2010-10-22 15:20:00,54.71,54.75,54.7,54.71,73700.0,43.1358,43.1673,43.1279,43.1358,73700.0
2010-10-22 15:30:00,54.71,54.75,54.7,54.73,56900.0,43.1358,43.1673,43.1279,43.1516,56900.0
2010-10-22 15:40:00,54.73,54.74,54.7,54.71,110400.0,43.1516,43.1595,43.1279,43.1358,110400.0
2010-10-22 15:50:00,54.72,54.74,54.7,54.7,357200.0,43.1437,43.1595,43.1279,43.1279,357200.0
2010-10-25 09:30:00,55.6,55.93,55.5,55.9,251000.0,43.8375,44.0977,43.7587,44.0741,251000.0
2010-10-25 09:40:00,55.9,55.93,55.88,55.9,94000.0,44.0741,44.0977,44.0583,44.0741,94000.0
2010-10-25 09:50:00,55.91,56.0,55.91,55.99,48700.0,44.0819,44.1529,44.0819,44.145,48700.0
2010-10-25 10:00:00,55.99,56.02,55.93,55.95,100300.0,44.145,44.1687,44.0977,44.1135,100300.0
2010-10-25 10:10:00,55.95,56.05,55.94,56.02,47800.0,44.1135,44.1923,44.1056,44.1687,47800.0
2010-10-25 10:20:00,56.02,56.02,55.96,55.97,28400.0,44.1687,44.1687,44.1214,44.1292,28400.0
2010-10-25 10:30:00,55.97,56.0,55.87,55.91,98600.0,44.1292,44.1529,44.0504,44.0819,98600.0
2010-10-25 10:40:00,55.91,55.93,55.8,55.84,56900.0,44.0819,44.0977,43.9952,44.0268,56900.0
2010-10-25 10:50:00,55.84,55.89,55.81,55.88,73400.0,44.0268,44.0662,44.0031,44.0583,73400.0
2010-10-25 11:00:00,55.87,55.9,55.79,55.86,35800.0,44.0504,44.0741,43.9873,44.0425,35800.0
2010-10-25 11:10:00,55.87,55.91,55.84,55.91,19200.0,44.0504,44.0819,44.0268,44.0819,19200.0
2010-10-25 11:20:00,55.92,55.94,55.89,55.94,28800.0,44.0898,44.1056,44.0662,44.1056,28800.0
2010-10-25 11:30:00,55.93,55.96,55.9,55.91,40600.0,44.0977,44.1214,44.0741,44.0819,40600.0
2010-10-25 11:40:00,55.91,55.91,55.88,55.9,28200.0,44.0819,44.0819,44.0583,44.0741,28200.0
2010-10-25 11:50:00,55.9,55.91,55.81,55.84,30000.0,44.0741,44.0819,44.0031,44.0268,30000.0
2010-10-25 12:00:00,55.85,55.86,55.8,55.82,16000.0,44.0346,44.0425,43.9952,44.011,16000.0
2010-10-25 12:10:00,55.82,55.87,55.8,55.81,22400.0,44.011,44.0504,43.9952,44.0031,22400.0
2010-10-25 12:20:00,55.81,55.81,55.73,55.77,39500.0,44.0031,44.0031,43.94,43.9716,39500.0
2010-10-25 12:30:00,55.78,55.8,55.76,55.79,31100.0,43.9794,43.9952,43.9637,43.9873,31100.0
2010-10-25 12:40:00,55.79,55.82,55.77,55.8,23800.0,43.9873,44.011,43.9716,43.9952,23800.0
2010-10-25 12:50:00,55.81,55.83,55.78,55.78,25400.0,44.0031,44.0189,43.9794,43.9794,25400.0
2010-10-25 13:00:00,55.79,55.84,55.76,55.8,36500.0,43.9873,44.0268,43.9637,43.9952,36500.0
2010-10-25 13:10:00,55.8,55.81,55.78,55.8,109700.0,43.9952,44.0031,43.9794,43.9952,109700.0
2010-10-25 13:20:00,55.8,55.88,55.8,55.86,15400.0,43.9952,44.0583,43.9952,44.0425,15400.0
2010-10-25 13:30:00,55.87,55.89,55.84,55.84,22200.0,44.0504,44.0662,44.0268,44.0268,22200.0
2010-10-25 13:40:00,55.85,55.87,55.85,55.86,19700.0,44.0346,44.0504,44.0346,44.0425,19700.0
2010-10-25 13:50:00,55.85,55.85,55.8,55.83,11300.0,44.0346,44.0346,43.9952,44.0189,11300.0
2010-10-25 14:00:00,55.83,55.87,55.83,55.87,11000.0,44.0189,44.0504,44.0189,44.0504,11000.0
2010-10-25 14:10:00,55.87,55.87,55.83,55.85,19000.0,44.0504,44.0504,44.0189,44.0346,19000.0
2010-10-25 14:20:00,55.86,55.9,55.86,55.9,15000.0,44.0425,44.0741,44.0425,44.0741,15000.0
2010-10-25 14:30:00,55.89,55.93,55.79,55.82,47800.0,44.0662,44.0977,43.9873,44.011,47800.0
2010-10-25 14:40:00,55.81,55.81,55.75,55.79,30400.0,44.0031,44.0031,43.9558,43.9873,30400.0
2010-10-25 14:50:00,55.79,55.86,55.79,55.85,23400.0,43.9873,44.0425,43.9873,44.0346,23400.0
2010-10-25 15:00:00,55.84,55.9,55.84,55.89,32500.0,44.0268,44.0741,44.0268,44.0662,32500.0
2010-10-25 15:10:00,55.89,55.89,55.86,55.87,37600.0,44.0662,44.0662,44.0425,44.0504,37600.0
2010-10-25 15:20:00,55.87,55.94,55.86,55.92,42600.0,44.0504,44.1056,44.0425,44.0898,42600.0
2010-10-25 15:30:00,55.92,55.94,55.76,55.76,40300.0,44.0898,44.1056,43.9637,43.9637,40300.0
2010-10-25 15:40:00,55.75,55.86,55.7,55.72,107300.0,43.9558,44.0425,43.9164,43.9321,107300.0
2010-10-25 15:50:00,55.71,55.76,55.64,55.71,186600.0,43.9243,43.9637,43.8691,43.9243,186600.0
2010-10-26 09:30:00,55.25,55.33,55.16,55.18,178000.0,43.5616,43.6246,43.4906,43.5064,178000.0
2010-10-26 09:40:00,55.19,55.28,55.17,55.26,69800.0,43.5143,43.5852,43.4985,43.5695,69800.0
2010-10-26 09:50:00,55.25,55.26,55.21,55.21,24900.0,43.5616,43.5695,43.53,43.53,24900.0
2010-10-26 10:00:00,55.22,55.36,55.21,55.36,67100.0,43.5379,43.6483,43.53,43.6483,67100.0
2010-10-26 10:10:00,55.36,55.45,55.33,55.44,95300.0,43.6483,43.7193,43.6246,43.7114,95300.0
2010-10-26 10:20:00,55.45,55.48,55.42,55.43,33300.0,43.7193,43.7429,43.6956,43.7035,33300.0
2010-10-26 10:30:00,55.43,55.47,55.35,55.36,34200.0,43.7035,43.735,43.6404,43.6483,34200.0
2010-10-26 10:40:00,55.37,55.37,55.28,55.3,70100.0,43.6562,43.6562,43.5852,43.601,70100.0
2010-10-26 10:50:00,55.29,55.4,55.28,55.4,52700.0,43.5931,43.6798,43.5852,43.6798,52700.0
2010-10-26 11:00:00,55.4,55.46,55.29,55.31,46100.0,43.6798,43.7271,43.5931,43.6089,46100.0
2010-10-26 11:10:00,55.32,55.38,55.29,55.36,19400.0,43.6168,43.6641,43.5931,43.6483,19400.0
2010-10-26 11:20:00,55.36,55.44,55.36,55.44,64000.0,43.6483,43.7114,43.6483,43.7114,64000.0
2010-10-26 11:30:00,55.43,55.43,55.4,55.43,45900.0,43.7035,43.7035,43.6798,43.7035,45900.0
2010-10-26 11:40:00,55.42,55.46,55.4,55.44,33900.0,43.6956,43.7271,43.6798,43.7114,33900.0
2010-10-26 11:50:00,55.45,55.49,55.43,55.49,37300.0,43.7193,43.7508,43.7035,43.7508,37300.0
2010-10-26 12:00:00,55.5,55.5,55.43,55.44,30300.0,43.7587,43.7587,43.7035,43.7114,30300.0
2010-10-26 12:10:00,55.45,55.49,55.44,55.45,24600.0,43.7193,43.7508,43.7114,43.7193,24600.0
2010-10-26 12:20:00,55.45,55.45,55.43,55.44,10100.0,43.7193,43.7193,43.7035,43.7114,10100.0
2010-10-26 12:30:00,55.43,55.44,55.42,55.43,13100.0,43.7035,43.7114,43.6956,43.7035,13100.0
2010-10-26 12:40:00,55.42,55.43,55.39,55.39,12900.0,43.6956,43.7035,43.672,43.672,12900.0
2010-10-26 12:50:00,55.39,55.44,55.39,55.43,13300.0,43.672,43.7114,43.672,43.7035,13300.0
2010-10-26 13:00:00,55.44,55.52,55.44,55.51,48800.0,43.7114,43.7744,43.7114,43.7666,48800.0
2010-10-26 13:10:00,55.51,55.55,55.51,55.52,8500.0,43.7666,43.7981,43.7666,43.7744,8500.0
2010-10-26 13:20:00,55.5,55.53,55.44,55.45,23900.0,43.7587,43.7823,43.7114,43.7193,23900.0
2010-10-26 13:30:00,55.45,55.48,55.44,55.46,9800.0,43.7193,43.7429,43.7114,43.7271,9800.0
2010-10-26 13:40:00,55.45,55.5,55.45,55.49,25500.0,43.7193,43.7587,43.7193,43.7508,25500.0
2010-10-26 13:50:00,55.5,55.51,55.38,55.39,26400.0,43.7587,43.7666,43.6641,43.672,26400.0
2010-10-26 14:00:00,55.38,55.42,55.32,55.33,36200.0,43.6641,43.6956,43.6168,43.6246,36200.0
2010-10-26 14:10:00,55.33,55.38,55.31,55.38,23900.0,43.6246,43.6641,43.6089,43.6641,23900.0
2010-10-26 14:20:00,55.38,55.4,55.36,55.39,32600.0,43.6641,43.6798,43.6483,43.672,32600.0
2010-10-26 14:30:00,55.39,55.41,55.34,55.41,24900.0,43.672,43.6877,43.6325,43.6877,24900.0
2010-10-26 14:40:00,55.41,55.42,55.37,55.41,35000.0,43.6877,43.6956,43.6562,43.6877,35000.0
2010-10-26 14:50:00,55.42,55.45,55.39,55.39,38600.0,43.6956,43.7193,43.672,43.672,38600.0
2010-10-26 15:00:00,55.39,55.46,55.39,55.43,48500.0,43.672,43.7271,43.672,43.7035,48500.0
2010-10-26 15:10:00,55.43,55.52,55.42,55.51,66400.0,43.7035,43.7744,43.6956,43.7666,66400.0
2010-10-26 15:20:00,55.52,55.54,55.46,55.47,22100.0,43.7744,43.7902,43.7271,43.735,22100.0
2010-10-26 15:30:00,55.47,55.52,55.45,55.49,57500.0,43.735,43.7744,43.7193,43.7508,57500.0
2010-10-26 15:40:00,55.49,55.51,55.44,55.48,140900.0,43.7508,43.7666,43.7114,43.7429,140900.0
2010-10-26 15:50:00,55.47,55.5,55.46,55.49,134700.0,43.735,43.7587,43.7271,43.7508,134700.0
2010-10-27 09:30:00,54.67,54.78,54.44,54.57,137400.0,43.1043,43.191,42.9229,43.0254,137400.0
2010-10-27 09:40:00,54.55,54.6,54.5,54.55,61400.0,43.0097,43.0491,42.9702,43.0097,61400.0
2010-10-27 09:50:00,54.56,54.59,54.5,54.53,99400.0,43.0175,43.0412,42.9702,42.9939,99400.0
2010-10-27 10:00:00,54.54,54.61,54.47,54.51,93400.0,43.0018,43.057,42.9466,42.9781,93400.0
2010-10-27 10:10:00,54.5,54.6,54.48,54.5,88500.0,42.9702,43.0491,42.9545,42.9702,88500.0
2010-10-27 10:20:00,54.5,54.5,54.31,54.33,112700.0,42.9702,42.9702,42.8204,42.8362,112700.0
2010-10-27 10:30:00,54.33,54.42,54.33,54.39,60600.0,42.8362,42.9072,42.8362,42.8835,60600.0
2010-10-27 10:40:00,54.4,54.42,54.32,54.33,36300.0,42.8914,42.9072,42.8283,42.8362,36300.0
2010-10-27 10:50:00,54.32,54.34,54.22,54.22,64700.0,42.8283,42.8441,42.7495,42.7495,64700.0
2010-10-27 11:00:00,54.23,54.25,54.13,54.16,63600.0,42.7574,42.7731,42.6785,42.7022,63600.0
2010-10-27 11:10:00,54.16,54.21,54.1,54.2,118500.0,42.7022,42.7416,42.6549,42.7337,118500.0
2010-10-27 11:20:00,54.19,54.24,54.18,54.2,60600.0,42.7258,42.7652,42.7179,42.7337,60600.0
2010-10-27 11:30:00,54.2,54.32,54.18,54.29,50200.0,42.7337,42.8283,42.7179,42.8047,50200.0
2010-10-27 11:40:00,54.3,54.33,54.27,54.29,37900.0,42.8125,42.8362,42.7889,42.8047,37900.0
2010-10-27 11:50:00,54.29,54.33,54.26,54.28,59800.0,42.8047,42.8362,42.781,42.7968,59800.0
2010-10-27 12:00:00,54.28,54.29,54.22,54.25,16500.0,42.7968,42.8047,42.7495,42.7731,16500.0
2010-10-27 12:10:00,54.25,54.26,54.22,54.22,10800.0,42.7731,42.781,42.7495,42.7495,10800.0
2010-10-27 12:20:00,54.22,54.25,54.22,54.22,24800.0,42.7495,42.7731,42.7495,42.7495,24800.0
2010-10-27 12:30:00,54.23,54.26,54.21,54.23,24400.0,42.7574,42.781,42.7416,42.7574,24400.0
2010-10-27 12:40:00,54.24,54.24,54.18,54.24,14300.0,42.7652,42.7652,42.7179,42.7652,14300.0
2010-10-27 12:50:00,54.23,54.25,54.22,54.24,11800.0,42.7574,42.7731,42.7495,42.7652,11800.0
2010-10-27 13:00:00,54.25,54.28,54.23,54.23,33400.0,42.7731,42.7968,42.7574,42.7574,33400.0
2010-10-27 13:10:00,54.23,54.23,54.09,54.12,45200.0,42.7574,42.7574,42.647,42.6706,45200.0
2010-10-27 13:20:00,54.12,54.19,54.1,54.19,32900.0,42.6706,42.7258,42.6549,42.7258,32900.0
2010-10-27 13:30:00,54.18,54.18,54.14,54.18,31900.0,42.7179,42.7179,42.6864,42.7179,31900.0
2010-10-27 13:40:00,54.17,54.26,54.16,54.26,26500.0,42.71,42.781,42.7022,42.781,26500.0
2010-10-27 13:50:00,54.25,54.29,54.23,54.29,28700.0,42.7731,42.8047,42.7574,42.8047,28700.0
2010-10-27 14:00:00,54.29,54.32,54.28,54.32,105600.0,42.8047,42.8283,42.7968,42.8283,105600.0
2010-10-27 14:10:00,54.31,54.32,54.27,54.28,28700.0,42.8204,42.8283,42.7889,42.7968,28700.0
2010-10-27 14:20:00,54.27,54.28,54.24,54.27,18000.0,42.7889,42.7968,42.7652,42.7889,18000.0
2010-10-27 14:30:00,54.26,54.35,54.24,54.34,32600.0,42.781,42.852,42.7652,42.8441,32600.0
2010-10-27 14:40:00,54.35,54.4,54.34,54.39,35000.0,42.852,42.8914,42.8441,42.8835,35000.0
2010-10-27 14:50:00,54.39,54.42,54.36,54.36,71200.0,42.8835,42.9072,42.8599,42.8599,71200.0
2010-10-27 15:00:00,54.37,54.43,54.35,54.41,53800.0,42.8677,42.915,42.852,42.8993,53800.0
2010-10-27 15:10:00,54.42,54.42,54.36,54.39,41700.0,42.9072,42.9072,42.8599,42.8835,41700.0
2010-10-27 15:20:00,54.38,54.5,54.36,54.45,38200.0,42.8756,42.9702,42.8599,42.9308,38200.0
2010-10-27 15:30:00,54.45,54.48,54.43,54.48,110100.0,42.9308,42.9545,42.915,42.9545,110100.0
2010-10-27 15:40:00,54.47,54.5,54.4,54.46,88700.0,42.9466,42.9702,42.8914,42.9387,88700.0
2010-10-27 15:50:00,54.46,54.55,54.46,54.48,171700.0,42.9387,43.0097,42.9387,42.9545,171700.0
2010-10-28 09:30:00,55.34,55.41,55.31,55.38,140200.0,43.6325,43.6877,43.6089,43.6641,140200.0
2010-10-28 09:40:00,55.37,55.37,55.23,55.23,87700.0,43.6562,43.6562,43.5458,43.5458,87700.0
2010-10-28 09:50:00,55.22,55.32,55.21,55.24,176500.0,43.5379,43.6168,43.53,43.5537,176500.0
2010-10-28 10:00:00,55.25,55.3,55.22,55.3,46100.0,43.5616,43.601,43.5379,43.601,46100.0
2010-10-28 10:10:00,55.27,55.28,55.16,55.17,90500.0,43.5773,43.5852,43.4906,43.4985,90500.0
2010-10-28 10:20:00,55.16,55.17,55.06,55.08,82400.0,43.4906,43.4985,43.4118,43.4275,82400.0
2010-10-28 10:30:00,55.08,55.11,54.99,55.01,289000.0,43.4275,43.4512,43.3566,43.3723,289000.0
2010-10-28 10:40:00,55.03,55.1,55.02,55.06,86800.0,43.3881,43.4433,43.3802,43.4118,86800.0
2010-10-28 10:50:00,55.06,55.1,55.02,55.08,71600.0,43.4118,43.4433,43.3802,43.4275,71600.0
2010-10-28 11:00:00,55.08,55.15,55.05,55.15,38600.0,43.4275,43.4827,43.4039,43.4827,38600.0
2010-10-28 11:10:00,55.16,55.19,55.09,55.12,62500.0,43.4906,43.5143,43.4354,43.4591,62500.0
2010-10-28 11:20:00,55.12,55.22,55.12,55.17,58300.0,43.4591,43.5379,43.4591,43.4985,58300.0
2010-10-28 11:30:00,55.16,55.17,55.12,55.12,18400.0,43.4906,43.4985,43.4591,43.4591,18400.0
2010-10-28 11:40:00,55.12,55.15,55.09,55.09,24900.0,43.4591,43.4827,43.4354,43.4354,24900.0
2010-10-28 11:50:00,55.09,55.1,55.03,55.04,15600.0,43.4354,43.4433,43.3881,43.396,15600.0
2010-10-28 12:00:00,55.02,55.03,54.96,54.99,39000.0,43.3802,43.3881,43.3329,43.3566,39000.0
2010-10-28 12:10:00,55.0,55.01,54.96,55.01,19800.0,43.3645,43.3723,43.3329,43.3723,19800.0
2010-10-28 12:20:00,55.0,55.0,54.92,54.93,22900.0,43.3645,43.3645,43.3014,43.3093,22900.0
2010-10-28 12:30:00,54.92,54.99,54.91,54.99,34600.0,43.3014,43.3566,43.2935,43.3566,34600.0
2010-10-28 12:40:00,54.99,55.01,54.98,55.0,6400.0,43.3566,43.3723,43.3487,43.3645,6400.0
2010-10-28 12:50:00,55.0,55.02,54.95,54.95,25500.0,43.3645,43.3802,43.325,43.325,25500.0
2010-10-28 13:00:00,54.95,55.07,54.94,55.06,18900.0,43.325,43.4196,43.3172,43.4118,18900.0
2010-10-28 13:10:00,55.07,55.2,55.07,55.14,18800.0,43.4196,43.5221,43.4196,43.4748,18800.0
2010-10-28 13:20:00,55.13,55.15,55.03,55.05,15100.0,43.467,43.4827,43.3881,43.4039,15100.0
2010-10-28 13:30:00,55.06,55.09,55.03,55.08,12400.0,43.4118,43.4354,43.3881,43.4275,12400.0
2010-10-28 13:40:00,55.09,55.09,54.97,55.0,31000.0,43.4354,43.4354,43.3408,43.3645,31000.0
2010-10-28 13:50:00,55.0,55.05,55.0,55.04,17500.0,43.3645,43.4039,43.3645,43.396,17500.0
2010-10-28 14:00:00,55.03,55.12,55.02,55.12,32200.0,43.3881,43.4591,43.3802,43.4591,32200.0
2010-10-28 14:10:00,55.12,55.17,55.1,55.11,27300.0,43.4591,43.4985,43.4433,43.4512,27300.0
2010-10-28 14:20:00,55.11,55.17,55.07,55.13,28100.0,43.4512,43.4985,43.4196,43.467,28100.0
2010-10-28 14:30:00,55.13,55.16,55.1,55.13,16100.0,43.467,43.4906,43.4433,43.467,16100.0
2010-10-28 14:40:00,55.13,55.18,55.09,55.17,28900.0,43.467,43.5064,43.4354,43.4985,28900.0
2010-10-28 14:50:00,55.17,55.18,55.14,55.15,11800.0,43.4985,43.5064,43.4748,43.4827,11800.0
2010-10-28 15:00:00,55.15,55.22,55.13,55.18,25200.0,43.4827,43.5379,43.467,43.5064,25200.0
2010-10-28 15:10:00,55.17,55.19,55.1,55.12,27100.0,43.4985,43.5143,43.4433,43.4591,27100.0
2010-10-28 15:20:00,55.12,55.12,55.05,55.11,36100.0,43.4591,43.4591,43.4039,43.4512,36100.0
2010-10-28 15:30:00,55.11,55.2,55.1,55.2,43500.0,43.4512,43.5221,43.4433,43.5221,43500.0
2010-10-28 15:40:00,55.2,55.21,55.12,55.17,45100.0,43.5221,43.53,43.4591,43.4985,45100.0
2010-10-28 15:50:00,55.18,55.18,55.04,55.04,122300.0,43.5064,43.5064,43.396,43.396,122300.0
2010-10-29 09:30:00,54.16,54.24,54.07,54.13,172100.0,42.7022,42.7652,42.6312,42.6785,172100.0
2010-10-29 09:40:00,54.14,54.16,54.04,54.11,161800.0,42.6864,42.7022,42.6076,42.6627,161800.0
2010-10-29 09:50:00,54.12,54.13,53.98,54.05,90200.0,42.6706,42.6785,42.5602,42.6154,90200.0
2010-10-29 10:00:00,54.04,54.24,54.02,54.22,131500.0,42.6076,42.7652,42.5918,42.7495,131500.0
2010-10-29 10:10:00,54.21,54.26,54.15,54.21,126000.0,42.7416,42.781,42.6943,42.7416,126000.0
2010-10-29 10:20:00,54.21,54.25,54.17,54.19,25300.0,42.7416,42.7731,42.71,42.7258,25300.0
2010-10-29 10:30:00,54.19,54.19,54.12,54.13,21500.0,42.7258,42.7258,42.6706,42.6785,21500.0
2010-10-29 10:40:00,54.13,54.14,54.06,54.1,31600.0,42.6785,42.6864,42.6233,42.6549,31600.0
2010-10-29 10:50:00,54.11,54.19,54.06,54.18,48400.0,42.6627,42.7258,42.6233,42.7179,48400.0
2010-10-29 11:00:00,54.19,54.21,54.16,54.21,35700.0,42.7258,42.7416,42.7022,42.7416,35700.0
2010-10-29 11:10:00,54.2,54.21,54.11,54.17,48500.0,42.7337,42.7416,42.6627,42.71,48500.0
2010-10-29 11:20:00,54.18,54.21,54.15,54.15,32300.0,42.7179,42.7416,42.6943,42.6943,32300.0
2010-10-29 11:30:00,54.15,54.15,54.0,54.09,43100.0,42.6943,42.6943,42.576,42.647,43100.0
2010-10-29 11:40:00,54.08,54.14,54.01,54.05,23700.0,42.6391,42.6864,42.5839,42.6154,23700.0
2010-10-29 11:50:00,54.05,54.13,54.01,54.11,11900.0,42.6154,42.6785,42.5839,42.6627,11900.0
2010-10-29 12:00:00,54.11,54.19,54.11,54.14,18300.0,42.6627,42.7258,42.6627,42.6864,18300.0
2010-10-29 12:10:00,54.14,54.18,54.12,54.17,13100.0,42.6864,42.7179,42.6706,42.71,13100.0
2010-10-29 12:20:00,54.17,54.2,54.17,54.19,14100.0,42.71,42.7337,42.71,42.7258,14100.0
2010-10-29 12:30:00,54.19,54.21,54.18,54.21,9900.0,42.7258,42.7416,42.7179,42.7416,9900.0
2010-10-29 12:40:00,54.2,54.22,54.15,54.16,15700.0,42.7337,42.7495,42.6943,42.7022,15700.0
2010-10-29 12:50:00,54.15,54.2,54.15,54.2,8000.0,42.6943,42.7337,42.6943,42.7337,8000.0
2010-10-29 13:00:00,54.2,54.2,54.17,54.19,16500.0,42.7337,42.7337,42.71,42.7258,16500.0
2010-10-29 13:10:00,54.19,54.19,54.13,54.16,49600.0,42.7258,42.7258,42.6785,42.7022,49600.0
2010-10-29 13:20:00,54.16,54.19,54.15,54.17,45000.0,42.7022,42.7258,42.6943,42.71,45000.0
2010-10-29 13:30:00,54.17,54.2,54.16,54.19,35600.0,42.71,42.7337,42.7022,42.7258,35600.0
2010-10-29 13:40:00,54.19,54.2,54.17,54.2,47100.0,42.7258,42.7337,42.71,42.7337,47100.0
2010-10-29 13:50:00,54.2,54.24,54.19,54.22,31200.0,42.7337,42.7652,42.7258,42.7495,31200.0
2010-10-29 14:00:00,54.22,54.24,54.21,54.22,13300.0,42.7495,42.7652,42.7416,42.7495,13300.0
2010-10-29 14:10:00,54.23,54.25,54.19,54.2,26900.0,42.7574,42.7731,42.7258,42.7337,26900.0
2010-10-29 14:20:00,54.19,54.22,54.16,54.17,21800.0,42.7258,42.7495,42.7022,42.71,21800.0
2010-10-29 14:30:00,54.17,54.17,54.15,54.16,18800.0,42.71,42.71,42.6943,42.7022,18800.0
2010-10-29 14:40:00,54.16,54.18,54.16,54.16,15800.0,42.7022,42.7179,42.7022,42.7022,15800.0
2010-10-29 14:50:00,54.17,54.17,54.13,54.13,28400.0,42.71,42.71,42.6785,42.6785,28400.0
2010-10-29 15:00:00,54.13,54.16,54.13,54.15,20000.0,42.6785,42.7022,42.6785,42.6943,20000.0
2010-10-29 15:10:00,54.14,54.17,54.12,54.16,20400.0,42.6864,42.71,42.6706,42.7022,20400.0
2010-10-29 15:20:00,54.15,54.22,54.15,54.22,63200.0,42.6943,42.7495,42.6943,42.7495,63200.0
2010-10-29 15:30:00,54.22,54.3,54.22,54.29,84400.0,42.7495,42.8125,42.7495,42.8047,84400.0
2010-10-29 15:40:00,54.29,54.31,54.27,54.28,117200.0,42.8047,42.8204,42.7889,42.7968,117200.0
2010-10-29 15:50:00,54.28,54.41,54.25,54.38,253700.0,42.7968,42.8993,42.7731,42.8756,253700.0
2010-11-01 09:30:00,55.46,55.55,55.42,55.53,116000.0,43.7271,43.7981,43.6956,43.7823,116000.0
2010-11-01 09:40:00,55.53,55.63,55.52,55.61,127300.0,43.7823,43.8612,43.7744,43.8454,127300.0
2010-11-01 09:50:00,55.61,55.62,55.52,55.57,84600.0,43.8454,43.8533,43.7744,43.8139,84600.0
2010-11-01 10:00:00,55.57,55.71,55.57,55.61,183500.0,43.8139,43.9243,43.8139,43.8454,183500.0
2010-11-01 10:10:00,55.62,55.67,55.61,55.61,58700.0,43.8533,43.8927,43.8454,43.8454,58700.0
2010-11-01 10:20:00,55.61,55.64,55.58,55.61,58000.0,43.8454,43.8691,43.8218,43.8454,58000.0
2010-11-01 10:30:00,55.61,55.63,55.52,55.58,68400.0,43.8454,43.8612,43.7744,43.8218,68400.0
2010-11-01 10:40:00,55.59,55.66,55.58,55.65,19200.0,43.8296,43.8848,43.8218,43.8769,19200.0
2010-11-01 10:50:00,55.66,55.66,55.56,55.57,19700.0,43.8848,43.8848,43.806,43.8139,19700.0
2010-11-01 11:00:00,55.58,55.58,55.43,55.46,42200.0,43.8218,43.8218,43.7035,43.7271,42200.0
2010-11-01 11:10:00,55.47,55.51,55.39,55.43,107900.0,43.735,43.7666,43.672,43.7035,107900.0
2010-11-01 11:20:00,55.42,55.43,55.36,55.39,86100.0,43.6956,43.7035,43.6483,43.672,86100.0
2010-11-01 11:30:00,55.4,55.4,55.31,55.37,85400.0,43.6798,43.6798,43.6089,43.6562,85400.0
2010-11-01 11:40:00,55.37,55.42,55.33,55.41,27300.0,43.6562,43.6956,43.6246,43.6877,27300.0
2010-11-01 11:50:00,55.41,55.46,55.4,55.46,72400.0,43.6877,43.7271,43.6798,43.7271,72400.0
2010-11-01 12:00:00,55.46,55.46,55.39,55.39,34700.0,43.7271,43.7271,43.672,43.672,34700.0
2010-11-01 12:10:00,55.4,55.44,55.38,55.42,20800.0,43.6798,43.7114,43.6641,43.6956,20800.0
2010-11-01 12:20:00,55.42,55.45,55.38,55.41,110800.0,43.6956,43.7193,43.6641,43.6877,110800.0
2010-11-01 12:30:00,55.4,55.41,55.36,55.38,34300.0,43.6798,43.6877,43.6483,43.6641,34300.0
2010-11-01 12:40:00,55.38,55.38,55.32,55.33,29500.0,43.6641,43.6641,43.6168,43.6246,29500.0
2010-11-01 12:50:00,55.32,55.34,55.31,55.34,15700.0,43.6168,43.6325,43.6089,43.6325,15700.0
2010-11-01 13:00:00,55.34,55.39,55.31,55.36,21100.0,43.6325,43.672,43.6089,43.6483,21100.0
2010-11-01 13:10:00,55.37,55.38,55.35,55.37,6500.0,43.6562,43.6641,43.6404,43.6562,6500.0
2010-11-01 13:20:00,55.37,55.38,55.31,55.38,22100.0,43.6562,43.6641,43.6089,43.6641,22100.0
2010-11-01 13:30:00,55.38,55.43,55.36,55.42,26100.0,43.6641,43.7035,43.6483,43.6956,26100.0
2010-11-01 13:40:00,55.42,55.45,55.42,55.45,8700.0,43.6956,43.7193,43.6956,43.7193,8700.0
2010-11-01 13:50:00,55.45,55.46,55.38,55.38,8100.0,43.7193,43.7271,43.6641,43.6641,8100.0
2010-11-01 14:00:00,55.39,55.39,55.37,55.38,13200.0,43.672,43.672,43.6562,43.6641,13200.0
2010-11-01 14:10:00,55.38,55.38,55.32,55.34,12800.0,43.6641,43.6641,43.6168,43.6325,12800.0
2010-11-01 14:20:00,55.35,55.4,55.34,55.34,13200.0,43.6404,43.6798,43.6325,43.6325,13200.0
2010-11-01 14:30:00,55.34,55.36,55.26,55.26,16600.0,43.6325,43.6483,43.5695,43.5695,16600.0
2010-11-01 14:40:00,55.25,55.28,55.2,55.2,35200.0,43.5616,43.5852,43.5221,43.5221,35200.0
2010-11-01 14:50:00,55.21,55.26,55.21,55.26,28300.0,43.53,43.5695,43.53,43.5695,28300.0
2010-11-01 15:00:00,55.25,55.25,55.09,55.12,53300.0,43.5616,43.5616,43.4354,43.4591,53300.0
2010-11-01 15:10:00,55.12,55.13,55.07,55.08,46800.0,43.4591,43.467,43.4196,43.4275,46800.0
2010-11-01 15:20:00,55.06,55.19,55.04,55.17,33400.0,43.4118,43.5143,43.396,43.4985,33400.0
2010-11-01 15:30:00,55.18,55.22,55.15,55.17,26600.0,43.5064,43.5379,43.4827,43.4985,26600.0
2010-11-01 15:40:00,55.17,55.28,55.17,55.25,77400.0,43.4985,43.5852,43.4985,43.5616,77400.0
2010-11-01 15:50:00,55.25,55.35,55.2,55.35,188600.0,43.5616,43.6404,43.5221,43.6404,188600.0
2010-11-02 09:30:00,56.03,56.07,55.89,55.98,131700.0,44.1766,44.2081,44.0662,44.1371,131700.0
2010-11-02 09:40:00,55.98,56.08,55.97,56.05,64100.0,44.1371,44.216,44.1292,44.1923,64100.0
2010-11-02 09:50:00,56.05,56.09,56.01,56.05,59100.0,44.1923,44.2239,44.1608,44.1923,59100.0
2010-11-02 10:00:00,56.04,56.1,56.04,56.07,46500.0,44.1844,44.2317,44.1844,44.2081,46500.0
2010-11-02 10:10:00,56.05,56.05,55.93,56.0,51500.0,44.1923,44.1923,44.0977,44.1529,51500.0
2010-11-02 10:20:00,56.0,56.05,56.0,56.03,56500.0,44.1529,44.1923,44.1529,44.1766,56500.0
2010-11-02 10:30:00,56.04,56.04,55.95,55.98,27200.0,44.1844,44.1844,44.1135,44.1371,27200.0
2010-11-02 10:40:00,55.98,56.05,55.98,56.04,25200.0,44.1371,44.1923,44.1371,44.1844,25200.0
2010-11-02 10:50:00,56.04,56.05,56.02,56.04,52700.0,44.1844,44.1923,44.1687,44.1844,52700.0
2010-11-02 11:00:00,56.05,56.1,56.03,56.1,46200.0,44.1923,44.2317,44.1766,44.2317,46200.0
2010-11-02 11:10:00,56.09,56.12,56.07,56.11,77200.0,44.2239,44.2475,44.2081,44.2396,77200.0
2010-11-02 11:20:00,56.12,56.12,56.08,56.09,29300.0,44.2475,44.2475,44.216,44.2239,29300.0
2010-11-02 11:30:00,56.09,56.11,56.07,56.09,31700.0,44.2239,44.2396,44.2081,44.2239,31700.0
2010-11-02 11:40:00,56.09,56.09,56.06,56.06,8700.0,44.2239,44.2239,44.2002,44.2002,8700.0
2010-11-02 11:50:00,56.06,56.12,56.06,56.11,30800.0,44.2002,44.2475,44.2002,44.2396,30800.0
2010-11-02 12:00:00,56.11,56.11,56.09,56.11,21300.0,44.2396,44.2396,44.2239,44.2396,21300.0
2010-11-02 12:10:00,56.11,56.13,56.08,56.13,23800.0,44.2396,44.2554,44.216,44.2554,23800.0
2010-11-02 12:20:00,56.13,56.14,56.11,56.12,26300.0,44.2554,44.2633,44.2396,44.2475,26300.0
2010-11-02 12:30:00,56.11,56.13,56.11,56.12,11700.0,44.2396,44.2554,44.2396,44.2475,11700.0
2010-11-02 12:40:00,56.13,56.17,56.13,56.16,46400.0,44.2554,44.2869,44.2554,44.2791,46400.0
2010-11-02 12:50:00,56.16,56.16,56.15,56.15,4600.0,44.2791,44.2791,44.2712,44.2712,4600.0
2010-11-02 13:00:00,56.16,56.18,56.15,56.17,18800.0,44.2791,44.2948,44.2712,44.2869,18800.0
2010-11-02 13:10:00,56.18,56.18,56.13,56.14,10700.0,44.2948,44.2948,44.2554,44.2633,10700.0
2010-11-02 13:20:00,56.13,56.15,56.13,56.14,10200.0,44.2554,44.2712,44.2554,44.2633,10200.0
2010-11-02 13:30:00,56.16,56.16,56.15,56.16,9200.0,44.2791,44.2791,44.2712,44.2791,9200.0
2010-11-02 13:40:00,56.16,56.17,56.15,56.16,32600.0,44.2791,44.2869,44.2712,44.2791,32600.0
2010-11-02 13:50:00,56.18,56.2,56.17,56.19,13600.0,44.2948,44.3106,44.2869,44.3027,13600.0
2010-11-02 14:00:00,56.18,56.2,56.16,56.18,9200.0,44.2948,44.3106,44.2791,44.2948,9200.0
2010-11-02 14:10:00,56.18,56.18,56.13,56.13,8300.0,44.2948,44.2948,44.2554,44.2554,8300.0
2010-11-02 14:20:00,56.13,56.16,56.11,56.15,13600.0,44.2554,44.2791,44.2396,44.2712,13600.0
2010-11-02 14:30:00,56.16,56.16,56.12,56.12,17400.0,44.2791,44.2791,44.2475,44.2475,17400.0
2010-11-02 14:40:00,56.12,56.13,56.08,56.08,9800.0,44.2475,44.2554,44.216,44.216,9800.0
2010-11-02 14:50:00,56.09,56.11,56.03,56.04,116100.0,44.2239,44.2396,44.1766,44.1844,116100.0
2010-11-02 15:00:00,56.04,56.08,56.03,56.05,28100.0,44.1844,44.216,44.1766,44.1923,28100.0
2010-11-02 15:10:00,56.05,56.11,56.03,56.11,34300.0,44.1923,44.2396,44.1766,44.2396,34300.0
2010-11-02 15:20:00,56.1,56.11,56.07,56.08,25900.0,44.2317,44.2396,44.2081,44.216,25900.0
2010-11-02 15:30:00,56.08,56.08,56.02,56.02,52900.0,44.216,44.216,44.1687,44.1687,52900.0
2010-11-02 15:40:00,56.01,56.1,56.0,56.09,90700.0,44.1608,44.2317,44.1529,44.2239,90700.0
2010-11-02 15:50:00,56.1,56.12,55.95,56.04,192000.0,44.2317,44.2475,44.1135,44.1844,192000.0
2010-11-03 09:30:00,56.63,56.63,56.42,56.54,225900.0,44.6496,44.6496,44.484,44.5787,225900.0
2010-11-03 09:40:00,56.55,56.55,56.47,56.52,63000.0,44.5865,44.5865,44.5235,44.5629,63000.0
2010-11-03 09:50:00,56.53,56.57,56.51,56.57,40000.0,44.5708,44.6023,44.555,44.6023,40000.0
2010-11-03 10:00:00,56.57,56.67,56.54,56.66,106900.0,44.6023,44.6812,44.5787,44.6733,106900.0
2010-11-03 10:10:00,56.66,56.69,56.65,56.66,68900.0,44.6733,44.6969,44.6654,44.6733,68900.0
2010-11-03 10:20:00,56.66,56.7,56.63,56.63,76200.0,44.6733,44.7048,44.6496,44.6496,76200.0
2010-11-03 10:30:00,56.64,56.68,56.63,56.66,77000.0,44.6575,44.689,44.6496,44.6733,77000.0
2010-11-03 10:40:00,56.66,56.66,56.54,56.54,58200.0,44.6733,44.6733,44.5787,44.5787,58200.0
2010-11-03 10:50:00,56.55,56.57,56.53,56.53,42400.0,44.5865,44.6023,44.5708,44.5708,42400.0
2010-11-03 11:00:00,56.54,56.57,56.5,56.51,123800.0,44.5787,44.6023,44.5471,44.555,123800.0
2010-11-03 11:10:00,56.5,56.51,56.41,56.44,204200.0,44.5471,44.555,44.4762,44.4998,204200.0
2010-11-03 11:20:00,56.45,56.47,56.41,56.46,39300.0,44.5077,44.5235,44.4762,44.5156,39300.0
2010-11-03 11:30:00,56.46,56.53,56.45,56.52,29100.0,44.5156,44.5708,44.5077,44.5629,29100.0
2010-11-03 11:40:00,56.53,56.54,56.48,56.49,29400.0,44.5708,44.5787,44.5314,44.5392,29400.0
2010-11-03 11:50:00,56.5,56.51,56.47,56.49,11600.0,44.5471,44.555,44.5235,44.5392,11600.0
2010-11-03 12:00:00,56.5,56.5,56.4,56.47,84300.0,44.5471,44.5471,44.4683,44.5235,84300.0
2010-11-03 12:10:00,56.47,56.48,56.45,56.47,24600.0,44.5235,44.5314,44.5077,44.5235,24600.0
2010-11-03 12:20:00,56.47,56.47,56.4,56.45,36300.0,44.5235,44.5235,44.4683,44.5077,36300.0
2010-11-03 12:30:00,56.45,56.51,56.45,56.47,22700.0,44.5077,44.555,44.5077,44.5235,22700.0
2010-11-03 12:40:00,56.48,56.49,56.44,56.45,15000.0,44.5314,44.5392,44.4998,44.5077,15000.0
2010-11-03 12:50:00,56.44,56.48,56.44,56.46,13600.0,44.4998,44.5314,44.4998,44.5156,13600.0
2010-11-03 13:00:00,56.46,56.53,56.46,56.49,33500.0,44.5156,44.5708,44.5156,44.5392,33500.0
2010-11-03 13:10:00,56.49,56.49,56.44,56.44,17800.0,44.5392,44.5392,44.4998,44.4998,17800.0
2010-11-03 13:20:00,56.44,56.46,56.41,56.41,14800.0,44.4998,44.5156,44.4762,44.4762,14800.0
2010-11-03 13:30:00,56.42,56.46,56.41,56.42,20400.0,44.484,44.5156,44.4762,44.484,20400.0
2010-11-03 13:40:00,56.42,56.45,56.4,56.45,15700.0,44.484,44.5077,44.4683,44.5077,15700.0
2010-11-03 13:50:00,56.44,56.45,56.42,56.43,18800.0,44.4998,44.5077,44.484,44.4919,18800.0
2010-11-03 14:00:00,56.42,56.5,56.41,56.44,59400.0,44.484,44.5471,44.4762,44.4998,59400.0
2010-11-03 14:10:00,56.44,56.55,56.29,56.53,158100.0,44.4998,44.5865,44.3816,44.5708,158100.0
2010-11-03 14:20:00,56.53,56.71,56.18,56.22,280000.0,44.5708,44.7127,44.2948,44.3264,280000.0
2010-11-03 14:30:00,56.22,56.49,56.04,56.48,125100.0,44.3264,44.5392,44.1844,44.5314,125100.0
2010-11-03 14:40:00,56.46,56.61,56.38,56.56,77000.0,44.5156,44.6339,44.4525,44.5944,77000.0
2010-11-03 14:50:00,56.56,56.82,56.56,56.79,81000.0,44.5944,44.7994,44.5944,44.7758,81000.0
2010-11-03 15:00:00,56.78,56.9,56.75,56.88,66200.0,44.7679,44.8625,44.7442,44.8467,66200.0
2010-11-03 15:10:00,56.88,56.9,56.79,56.8,59900.0,44.8467,44.8625,44.7758,44.7837,59900.0
2010-11-03 15:20:00,56.81,56.81,56.71,56.76,69100.0,44.7915,44.7915,44.7127,44.7521,69100.0
2010-11-03 15:30:00,56.75,56.77,56.64,56.66,78900.0,44.7442,44.76,44.6575,44.6733,78900.0
2010-11-03 15:40:00,56.65,56.72,56.61,56.72,93300.0,44.6654,44.7206,44.6339,44.7206,93300.0
2010-11-03 15:50:00,56.72,56.82,56.7,56.8,159500.0,44.7206,44.7994,44.7048,44.7837,159500.0
2010-11-04 09:30:00,57.47,57.59,57.42,57.55,190800.0,45.3119,45.4065,45.2725,45.375,190800.0
2010-11-04 09:40:00,57.56,57.62,57.55,57.61,81400.0,45.3829,45.4302,45.375,45.4223,81400.0
2010-11-04 09:50:00,57.61,57.64,57.59,57.63,95200.0,45.4223,45.446,45.4065,45.4381,95200.0
2010-11-04 10:00:00,57.63,57.64,57.54,57.57,77500.0,45.4381,45.446,45.3671,45.3908,77500.0
2010-11-04 10:10:00,57.56,57.62,57.54,57.62,30400.0,45.3829,45.4302,45.3671,45.4302,30400.0
2010-11-04 10:20:00,57.62,57.69,57.61,57.68,41600.0,45.4302,45.4854,45.4223,45.4775,41600.0
2010-11-04 10:30:00,57.69,57.71,57.67,57.71,39100.0,45.4854,45.5011,45.4696,45.5011,39100.0
2010-11-04 10:40:00,57.71,57.71,57.65,57.65,33900.0,45.5011,45.5011,45.4538,45.4538,33900.0
2010-11-04 10:50:00,57.65,57.72,57.65,57.71,139100.0,45.4538,45.509,45.4538,45.5011,139100.0
2010-11-04 11:00:00,57.71,57.8,57.7,57.76,114600.0,45.5011,45.5721,45.4933,45.5406,114600.0
2010-11-04 11:10:00,57.77,57.79,57.74,57.75,33800.0,45.5484,45.5642,45.5248,45.5327,33800.0
2010-11-04 11:20:00,57.75,57.77,57.7,57.74,87000.0,45.5327,45.5484,45.4933,45.5248,87000.0
2010-11-04 11:30:00,57.74,57.75,57.72,57.72,29900.0,45.5248,45.5327,45.509,45.509,29900.0
2010-11-04 11:40:00,57.73,57.74,57.69,57.7,24300.0,45.5169,45.5248,45.4854,45.4933,24300.0
2010-11-04 11:50:00,57.7,57.71,57.65,57.67,24100.0,45.4933,45.5011,45.4538,45.4696,24100.0
2010-11-04 12:00:00,57.67,57.67,57.6,57.61,29200.0,45.4696,45.4696,45.4144,45.4223,29200.0
2010-11-04 12:10:00,57.63,57.71,57.63,57.66,44200.0,45.4381,45.5011,45.4381,45.4617,44200.0
2010-11-04 12:20:00,57.67,57.68,57.66,57.66,18400.0,45.4696,45.4775,45.4617,45.4617,18400.0
2010-11-04 12:30:00,57.67,57.72,57.67,57.7,34600.0,45.4696,45.509,45.4696,45.4933,34600.0
2010-11-04 12:40:00,57.7,57.71,57.66,57.66,34300.0,45.4933,45.5011,45.4617,45.4617,34300.0
2010-11-04 12:50:00,57.66,57.69,57.66,57.69,26000.0,45.4617,45.4854,45.4617,45.4854,26000.0
2010-11-04 13:00:00,57.7,57.72,57.69,57.72,10700.0,45.4933,45.509,45.4854,45.509,10700.0
2010-11-04 13:10:00,57.71,57.73,57.7,57.72,11900.0,45.5011,45.5169,45.4933,45.509,11900.0
2010-11-04 13:20:00,57.71,57.74,57.7,57.72,31600.0,45.5011,45.5248,45.4933,45.509,31600.0
2010-11-04 13:30:00,57.72,57.74,57.66,57.67,81300.0,45.509,45.5248,45.4617,45.4696,81300.0
2010-11-04 13:40:00,57.67,57.7,57.66,57.68,25200.0,45.4696,45.4933,45.4617,45.4775,25200.0
2010-11-04 13:50:00,57.68,57.69,57.65,57.65,20200.0,45.4775,45.4854,45.4538,45.4538,20200.0
2010-11-04 14:00:00,57.65,57.67,57.59,57.61,61400.0,45.4538,45.4696,45.4065,45.4223,61400.0
2010-11-04 14:10:00,57.61,57.68,57.6,57.68,36000.0,45.4223,45.4775,45.4144,45.4775,36000.0
2010-11-04 14:20:00,57.68,57.72,57.68,57.71,51000.0,45.4775,45.509,45.4775,45.5011,51000.0
2010-11-04 14:30:00,57.71,57.74,57.7,57.72,82800.0,45.5011,45.5248,45.4933,45.509,82800.0
2010-11-04 14:40:00,57.71,57.73,57.67,57.68,59400.0,45.5011,45.5169,45.4696,45.4775,59400.0
2010-11-04 14:50:00,57.67,57.74,57.67,57.74,119000.0,45.4696,45.5248,45.4696,45.5248,119000.0
2010-11-04 15:00:00,57.73,57.78,57.73,57.77,64400.0,45.5169,45.5563,45.5169,45.5484,64400.0
2010-11-04 15:10:00,57.76,57.77,57.74,57.75,91100.0,45.5406,45.5484,45.5248,45.5327,91100.0
2010-11-04 15:20:00,57.74,57.8,57.74,57.8,189100.0,45.5248,45.5721,45.5248,45.5721,189100.0
2010-11-04 15:30:00,57.8,57.82,57.76,57.81,143200.0,45.5721,45.5879,45.5406,45.58,143200.0
2010-11-04 15:40:00,57.82,57.84,57.75,57.78,152400.0,45.5879,45.6036,45.5327,45.5563,152400.0
2010-11-04 15:50:00,57.78,57.88,57.72,57.81,308100.0,45.5563,45.6352,45.509,45.58,308100.0
2010-11-05 09:30:00,57.26,57.3,57.04,57.29,397300.0,45.1463,45.1779,44.9729,45.17,397300.0
2010-11-05 09:40:00,57.29,57.32,57.18,57.28,198200.0,45.17,45.1936,45.0833,45.1621,198200.0
2010-11-05 09:50:00,57.28,57.35,57.26,57.3,160300.0,45.1621,45.2173,45.1463,45.1779,160300.0
2010-11-05 10:00:00,57.29,57.33,57.21,57.25,135500.0,45.17,45.2015,45.1069,45.1385,135500.0
2010-11-05 10:10:00,57.25,57.3,57.25,57.27,133600.0,45.1385,45.1779,45.1385,45.1542,133600.0
2010-11-05 10:20:00,57.26,57.33,57.24,57.33,184500.0,45.1463,45.2015,45.1306,45.2015,184500.0
2010-11-05 10:30:00,57.34,57.44,57.34,57.41,50100.0,45.2094,45.2883,45.2094,45.2646,50100.0
2010-11-05 10:40:00,57.4,57.43,57.39,57.41,33500.0,45.2567,45.2804,45.2488,45.2646,33500.0
2010-11-05 10:50:00,57.41,57.45,57.41,57.43,42900.0,45.2646,45.2961,45.2646,45.2804,42900.0
2010-11-05 11:00:00,57.43,57.45,57.41,57.45,63600.0,45.2804,45.2961,45.2646,45.2961,63600.0
2010-11-05 11:10:00,57.44,57.44,57.38,57.43,49700.0,45.2883,45.2883,45.241,45.2804,49700.0
2010-11-05 11:20:00,57.43,57.45,57.42,57.43,36400.0,45.2804,45.2961,45.2725,45.2804,36400.0
2010-11-05 11:30:00,57.44,57.45,57.36,57.4,73100.0,45.2883,45.2961,45.2252,45.2567,73100.0
2010-11-05 11:40:00,57.39,57.4,57.31,57.36,60300.0,45.2488,45.2567,45.1858,45.2252,60300.0
2010-11-05 11:50:00,57.36,57.4,57.28,57.3,90200.0,45.2252,45.2567,45.1621,45.1779,90200.0
2010-11-05 12:00:00,57.29,57.29,57.22,57.25,56700.0,45.17,45.17,45.1148,45.1385,56700.0
2010-11-05 12:10:00,57.25,57.3,57.21,57.29,65800.0,45.1385,45.1779,45.1069,45.17,65800.0
2010-11-05 12:20:00,57.28,57.31,57.22,57.3,55200.0,45.1621,45.1858,45.1148,45.1779,55200.0
2010-11-05 12:30:00,57.3,57.37,57.26,57.36,65300.0,45.1779,45.2331,45.1463,45.2252,65300.0
2010-11-05 12:40:00,57.37,57.37,57.33,57.35,29800.0,45.2331,45.2331,45.2015,45.2173,29800.0
2010-11-05 12:50:00,57.35,57.37,57.31,57.35,13900.0,45.2173,45.2331,45.1858,45.2173,13900.0
2010-11-05 13:00:00,57.35,57.49,57.35,57.49,113300.0,45.2173,45.3277,45.2173,45.3277,113300.0
2010-11-05 13:10:00,57.49,57.49,57.46,57.47,31700.0,45.3277,45.3277,45.304,45.3119,31700.0
2010-11-05 13:20:00,57.47,57.48,57.44,57.47,10500.0,45.3119,45.3198,45.2883,45.3119,10500.0
2010-11-05 13:30:00,57.48,57.48,57.44,57.47,11000.0,45.3198,45.3198,45.2883,45.3119,11000.0
2010-11-05 13:40:00,57.47,57.47,57.43,57.43,32300.0,45.3119,45.3119,45.2804,45.2804,32300.0
2010-11-05 13:50:00,57.42,57.45,57.41,57.44,15200.0,45.2725,45.2961,45.2646,45.2883,15200.0
2010-11-05 14:00:00,57.45,57.47,57.38,57.41,21900.0,45.2961,45.3119,45.241,45.2646,21900.0
2010-11-05 14:10:00,57.4,57.4,57.27,57.28,52300.0,45.2567,45.2567,45.1542,45.1621,52300.0
2010-11-05 14:20:00,57.28,57.32,57.25,57.28,32000.0,45.1621,45.1936,45.1385,45.1621,32000.0
2010-11-05 14:30:00,57.28,57.34,57.27,57.32,37400.0,45.1621,45.2094,45.1542,45.1936,37400.0
2010-11-05 14:40:00,57.32,57.34,57.3,57.33,11900.0,45.1936,45.2094,45.1779,45.2015,11900.0
2010-11-05 14:50:00,57.33,57.35,57.31,57.32,14100.0,45.2015,45.2173,45.1858,45.1936,14100.0
2010-11-05 15:00:00,57.32,57.34,57.3,57.33,15700.0,45.1936,45.2094,45.1779,45.2015,15700.0
2010-11-05 15:10:00,57.34,57.35,57.28,57.32,23000.0,45.2094,45.2173,45.1621,45.1936,23000.0
2010-11-05 15:20:00,57.32,57.35,57.27,57.34,36200.0,45.1936,45.2173,45.1542,45.2094,36200.0
2010-11-05 15:30:00,57.34,57.36,57.3,57.31,34500.0,45.2094,45.2252,45.1779,45.1858,34500.0
2010-11-05 15:40:00,57.31,57.43,57.29,57.39,118200.0,45.1858,45.2804,45.17,45.2488,118200.0
2010-11-05 15:50:00,57.39,57.45,57.39,57.39,138900.0,45.2488,45.2961,45.2488,45.2488,138900.0
2010-11-08 09:30:00,56.98,56.98,56.76,56.9,158400.0,44.9256,44.9256,44.7521,44.8625,158400.0
2010-11-08 09:40:00,56.9,56.91,56.76,56.77,60200.0,44.8625,44.8704,44.7521,44.76,60200.0
2010-11-08 09:50:00,56.76,56.77,56.71,56.72,48300.0,44.7521,44.76,44.7127,44.7206,48300.0
2010-11-08 10:00:00,56.71,56.78,56.7,56.75,57400.0,44.7127,44.7679,44.7048,44.7442,57400.0
2010-11-08 10:10:00,56.76,56.83,56.73,56.81,53800.0,44.7521,44.8073,44.7285,44.7915,53800.0
2010-11-08 10:20:00,56.81,56.85,56.8,56.84,38700.0,44.7915,44.8231,44.7837,44.8152,38700.0
2010-11-08 10:30:00,56.85,56.88,56.8,56.86,50000.0,44.8231,44.8467,44.7837,44.831,50000.0
2010-11-08 10:40:00,56.86,56.93,56.83,56.92,29100.0,44.831,44.8862,44.8073,44.8783,29100.0
2010-11-08 10:50:00,56.93,56.93,56.84,56.85,103200.0,44.8862,44.8862,44.8152,44.8231,103200.0
2010-11-08 11:00:00,56.84,56.87,56.8,56.87,43600.0,44.8152,44.8388,44.7837,44.8388,43600.0
2010-11-08 11:10:00,56.87,56.9,56.85,56.88,23900.0,44.8388,44.8625,44.8231,44.8467,23900.0
2010-11-08 11:20:00,56.88,56.93,56.86,56.91,25700.0,44.8467,44.8862,44.831,44.8704,25700.0
2010-11-08 11:30:00,56.9,56.96,56.9,56.92,75600.0,44.8625,44.9098,44.8625,44.8783,75600.0
2010-11-08 11:40:00,56.91,56.92,56.88,56.92,43800.0,44.8704,44.8783,44.8467,44.8783,43800.0
2010-11-08 11:50:00,56.92,57.01,56.91,56.95,36000.0,44.8783,44.9492,44.8704,44.9019,36000.0
2010-11-08 12:00:00,56.96,56.96,56.94,56.95,12600.0,44.9098,44.9098,44.894,44.9019,12600.0
2010-11-08 12:10:00,56.95,56.97,56.94,56.97,11400.0,44.9019,44.9177,44.894,44.9177,11400.0
2010-11-08 12:20:00,56.96,57.01,56.96,56.97,46200.0,44.9098,44.9492,44.9098,44.9177,46200.0
2010-11-08 12:30:00,56.99,57.0,56.94,56.95,24800.0,44.9335,44.9413,44.894,44.9019,24800.0
2010-11-08 12:40:00,56.95,56.96,56.91,56.93,7400.0,44.9019,44.9098,44.8704,44.8862,7400.0
2010-11-08 12:50:00,56.92,56.95,56.91,56.93,13700.0,44.8783,44.9019,44.8704,44.8862,13700.0
2010-11-08 13:00:00,56.93,56.95,56.93,56.94,7800.0,44.8862,44.9019,44.8862,44.894,7800.0
2010-11-08 13:10:00,56.94,56.98,56.94,56.96,40900.0,44.894,44.9256,44.894,44.9098,40900.0
2010-11-08 13:20:00,56.96,57.03,56.96,56.98,32700.0,44.9098,44.965,44.9098,44.9256,32700.0
2010-11-08 13:30:00,56.98,56.99,56.95,56.95,17000.0,44.9256,44.9335,44.9019,44.9019,17000.0
2010-11-08 13:40:00,56.94,56.97,56.92,56.97,51000.0,44.894,44.9177,44.8783,44.9177,51000.0
2010-11-08 13:50:00,56.97,57.01,56.97,56.97,33600.0,44.9177,44.9492,44.9177,44.9177,33600.0
2010-11-08 14:00:00,56.99,57.01,56.98,57.0,10500.0,44.9335,44.9492,44.9256,44.9413,10500.0
2010-11-08 14:10:00,57.0,57.02,56.97,57.02,15700.0,44.9413,44.9571,44.9177,44.9571,15700.0
2010-11-08 14:20:00,57.01,57.03,57.01,57.01,9700.0,44.9492,44.965,44.9492,44.9492,9700.0
2010-11-08 14:30:00,57.01,57.01,56.96,56.97,35600.0,44.9492,44.9492,44.9098,44.9177,35600.0
2010-11-08 14:40:00,56.96,57.0,56.96,56.98,13500.0,44.9098,44.9413,44.9098,44.9256,13500.0
2010-11-08 14:50:00,56.98,57.0,56.96,56.99,19900.0,44.9256,44.9413,44.9098,44.9335,19900.0
2010-11-08 15:00:00,56.98,57.03,56.98,57.0,28000.0,44.9256,44.965,44.9256,44.9413,28000.0
2010-11-08 15:10:00,57.0,57.0,56.93,56.94,59500.0,44.9413,44.9413,44.8862,44.894,59500.0
2010-11-08 15:20:00,56.93,56.98,56.93,56.95,43400.0,44.8862,44.9256,44.8862,44.9019,43400.0
2010-11-08 15:30:00,56.96,57.0,56.96,56.99,52200.0,44.9098,44.9413,44.9098,44.9335,52200.0
2010-11-08 15:40:00,56.99,57.04,56.98,56.99,46700.0,44.9335,44.9729,44.9256,44.9335,46700.0
2010-11-08 15:50:00,56.99,57.14,56.94,57.12,167400.0,44.9335,45.0517,44.894,45.036,167400.0
2010-11-09 09:30:00,57.49,57.49,57.29,57.36,66300.0,45.3277,45.3277,45.17,45.2252,66300.0
2010-11-09 09:40:00,57.35,57.42,57.33,57.4,46500.0,45.2173,45.2725,45.2015,45.2567,46500.0
2010-11-09 09:50:00,57.39,57.39,57.3,57.39,111700.0,45.2488,45.2488,45.1779,45.2488,111700.0
2010-11-09 10:00:00,57.39,57.58,57.37,57.52,106700.0,45.2488,45.3986,45.2331,45.3513,106700.0
2010-11-09 10:10:00,57.51,57.58,57.51,57.54,40300.0,45.3435,45.3986,45.3435,45.3671,40300.0
2010-11-09 10:20:00,57.55,57.6,57.51,57.51,65800.0,45.375,45.4144,45.3435,45.3435,65800.0
2010-11-09 10:30:00,57.51,57.51,57.41,57.42,55600.0,45.3435,45.3435,45.2646,45.2725,55600.0
2010-11-09 10:40:00,57.41,57.42,57.38,57.4,58700.0,45.2646,45.2725,45.241,45.2567,58700.0
2010-11-09 10:50:00,57.4,57.45,57.39,57.42,57300.0,45.2567,45.2961,45.2488,45.2725,57300.0
2010-11-09 11:00:00,57.42,57.43,57.34,57.36,39900.0,45.2725,45.2804,45.2094,45.2252,39900.0
2010-11-09 11:10:00,57.35,57.4,57.31,57.37,51200.0,45.2173,45.2567,45.1858,45.2331,51200.0
2010-11-09 11:20:00,57.37,57.41,57.33,57.35,58500.0,45.2331,45.2646,45.2015,45.2173,58500.0
2010-11-09 11:30:00,57.35,57.36,57.31,57.34,34900.0,45.2173,45.2252,45.1858,45.2094,34900.0
2010-11-09 11:40:00,57.34,57.36,57.33,57.34,40100.0,45.2094,45.2252,45.2015,45.2094,40100.0
2010-11-09 11:50:00,57.33,57.34,57.24,57.24,161500.0,45.2015,45.2094,45.1306,45.1306,161500.0
2010-11-09 12:00:00,57.23,57.29,57.23,57.26,24400.0,45.1227,45.17,45.1227,45.1463,24400.0
2010-11-09 12:10:00,57.26,57.28,57.25,57.27,12600.0,45.1463,45.1621,45.1385,45.1542,12600.0
2010-11-09 12:20:00,57.26,57.26,57.2,57.24,25500.0,45.1463,45.1463,45.099,45.1306,25500.0
2010-11-09 12:30:00,57.26,57.28,57.21,57.21,12300.0,45.1463,45.1621,45.1069,45.1069,12300.0
2010-11-09 12:40:00,57.22,57.23,57.13,57.13,47300.0,45.1148,45.1227,45.0438,45.0438,47300.0
2010-11-09 12:50:00,57.13,57.18,57.13,57.16,16000.0,45.0438,45.0833,45.0438,45.0675,16000.0
2010-11-09 13:00:00,57.16,57.23,57.16,57.22,17500.0,45.0675,45.1227,45.0675,45.1148,17500.0
2010-11-09 13:10:00,57.21,57.22,57.1,57.11,64100.0,45.1069,45.1148,45.0202,45.0281,64100.0
2010-11-09 13:20:00,57.09,57.1,57.01,57.01,30300.0,45.0123,45.0202,44.9492,44.9492,30300.0
2010-11-09 13:30:00,57.01,57.05,56.92,56.94,30900.0,44.9492,44.9808,44.8783,44.894,30900.0
2010-11-09 13:40:00,56.92,56.92,56.81,56.83,267300.0,44.8783,44.8783,44.7915,44.8073,267300.0
2010-11-09 13:50:00,56.83,56.89,56.81,56.88,76800.0,44.8073,44.8546,44.7915,44.8467,76800.0
2010-11-09 14:00:00,56.89,56.93,56.87,56.92,21800.0,44.8546,44.8862,44.8388,44.8783,21800.0
2010-11-09 14:10:00,56.92,56.98,56.84,56.85,62800.0,44.8783,44.9256,44.8152,44.8231,62800.0
2010-11-09 14:20:00,56.86,56.9,56.82,56.86,34700.0,44.831,44.8625,44.7994,44.831,34700.0
2010-11-09 14:30:00,56.87,56.94,56.85,56.93,97600.0,44.8388,44.894,44.8231,44.8862,97600.0
2010-11-09 14:40:00,56.92,56.97,56.91,56.97,31100.0,44.8783,44.9177,44.8704,44.9177,31100.0
2010-11-09 14:50:00,56.96,56.96,56.91,56.92,28700.0,44.9098,44.9098,44.8704,44.8783,28700.0
2010-11-09 15:00:00,56.92,56.92,56.82,56.84,81200.0,44.8783,44.8783,44.7994,44.8152,81200.0
2010-11-09 15:10:00,56.83,56.85,56.76,56.82,41400.0,44.8073,44.8231,44.7521,44.7994,41400.0
2010-11-09 15:20:00,56.82,56.83,56.76,56.8,62100.0,44.7994,44.8073,44.7521,44.7837,62100.0
2010-11-09 15:30:00,56.79,56.82,56.67,56.67,51400.0,44.7758,44.7994,44.6812,44.6812,51400.0
2010-11-09 15:40:00,56.68,56.69,56.54,56.55,115900.0,44.689,44.6969,44.5787,44.5865,115900.0
2010-11-09 15:50:00,56.56,56.76,56.56,56.72,176700.0,44.5944,44.7521,44.5944,44.7206,176700.0
2010-11-10 09:30:00,57.67,57.83,57.64,57.66,289400.0,45.4696,45.5958,45.446,45.4617,289400.0
2010-11-10 09:40:00,57.66,57.71,57.54,57.54,179200.0,45.4617,45.5011,45.3671,45.3671,179200.0
2010-11-10 09:50:00,57.54,57.56,57.37,57.39,144400.0,45.3671,45.3829,45.2331,45.2488,144400.0
2010-11-10 10:00:00,57.39,57.39,57.17,57.18,243000.0,45.2488,45.2488,45.0754,45.0833,243000.0
2010-11-10 10:10:00,57.18,57.29,57.15,57.17,214800.0,45.0833,45.17,45.0596,45.0754,214800.0
2010-11-10 10:20:00,57.17,57.24,57.1,57.1,189100.0,45.0754,45.1306,45.0202,45.0202,189100.0
2010-11-10 10:30:00,57.11,57.32,57.1,57.31,67900.0,45.0281,45.1936,45.0202,45.1858,67900.0
2010-11-10 10:40:00,57.31,57.4,57.23,57.23,84400.0,45.1858,45.2567,45.1227,45.1227,84400.0
2010-11-10 10:50:00,57.24,57.29,57.19,57.29,112500.0,45.1306,45.17,45.0912,45.17,112500.0
2010-11-10 11:00:00,57.28,57.35,57.23,57.24,48800.0,45.1621,45.2173,45.1227,45.1306,48800.0
2010-11-10 11:10:00,57.24,57.3,57.22,57.27,62300.0,45.1306,45.1779,45.1148,45.1542,62300.0
2010-11-10 11:20:00,57.27,57.41,57.27,57.41,77600.0,45.1542,45.2646,45.1542,45.2646,77600.0
2010-11-10 11:30:00,57.4,57.46,57.39,57.46,54500.0,45.2567,45.304,45.2488,45.304,54500.0
2010-11-10 11:40:00,57.44,57.47,57.42,57.46,11300.0,45.2883,45.3119,45.2725,45.304,11300.0
2010-11-10 11:50:00,57.46,57.58,57.44,57.58,75100.0,45.304,45.3986,45.2883,45.3986,75100.0
2010-11-10 12:00:00,57.57,57.62,57.56,57.56,39200.0,45.3908,45.4302,45.3829,45.3829,39200.0
2010-11-10 12:10:00,57.55,57.57,57.48,57.48,29900.0,45.375,45.3908,45.3198,45.3198,29900.0
2010-11-10 12:20:00,57.47,57.48,57.42,57.47,41000.0,45.3119,45.3198,45.2725,45.3119,41000.0
2010-11-10 12:30:00,57.46,57.54,57.46,57.52,15900.0,45.304,45.3671,45.304,45.3513,15900.0
2010-11-10 12:40:00,57.52,57.53,57.44,57.48,79400.0,45.3513,45.3592,45.2883,45.3198,79400.0
2010-11-10 12:50:00,57.48,57.54,57.48,57.53,37000.0,45.3198,45.3671,45.3198,45.3592,37000.0
2010-11-10 13:00:00,57.53,57.63,57.44,57.61,159700.0,45.3592,45.4381,45.2883,45.4223,159700.0
2010-11-10 13:10:00,57.6,57.73,57.55,57.73,50100.0,45.4144,45.5169,45.375,45.5169,50100.0
2010-11-10 13:20:00,57.73,57.77,57.69,57.69,85000.0,45.5169,45.5484,45.4854,45.4854,85000.0
2010-11-10 13:30:00,57.7,57.78,57.69,57.71,31000.0,45.4933,45.5563,45.4854,45.5011,31000.0
2010-11-10 13:40:00,57.7,57.7,57.64,57.69,33200.0,45.4933,45.4933,45.446,45.4854,33200.0
2010-11-10 13:50:00,57.69,57.71,57.62,57.67,21000.0,45.4854,45.5011,45.4302,45.4696,21000.0
2010-11-10 14:00:00,57.67,57.85,57.67,57.81,80800.0,45.4696,45.6115,45.4696,45.58,80800.0
2010-11-10 14:10:00,57.8,57.81,57.76,57.78,36400.0,45.5721,45.58,45.5406,45.5563,36400.0
2010-11-10 14:20:00,57.77,57.77,57.68,57.76,45900.0,45.5484,45.5484,45.4775,45.5406,45900.0
2010-11-10 14:30:00,57.75,57.75,57.71,57.74,43100.0,45.5327,45.5327,45.5011,45.5248,43100.0
2010-11-10 14:40:00,57.74,57.75,57.68,57.69,32200.0,45.5248,45.5327,45.4775,45.4854,32200.0
2010-11-10 14:50:00,57.69,57.72,57.68,57.71,28200.0,45.4854,45.509,45.4775,45.5011,28200.0
2010-11-10 15:00:00,57.71,57.73,57.63,57.65,24100.0,45.5011,45.5169,45.4381,45.4538,24100.0
2010-11-10 15:10:00,57.65,57.72,57.59,57.64,55000.0,45.4538,45.509,45.4065,45.446,55000.0
2010-11-10 15:20:00,57.63,57.7,57.63,57.68,43700.0,45.4381,45.4933,45.4381,45.4775,43700.0
2010-11-10 15:30:00,57.68,57.71,57.6,57.61,62900.0,45.4775,45.5011,45.4144,45.4223,62900.0
2010-11-10 15:40:00,57.6,57.65,57.59,57.6,67700.0,45.4144,45.4538,45.4065,45.4144,67700.0
2010-11-10 15:50:00,57.61,57.66,57.58,57.65,213600.0,45.4223,45.4617,45.3986,45.4538,213600.0
2010-11-11 09:30:00,57.08,57.13,56.91,57.1,337300.0,45.0044,45.0438,44.8704,45.0202,337300.0
2010-11-11 09:40:00,57.09,57.09,56.97,57.04,200600.0,45.0123,45.0123,44.9177,44.9729,200600.0
2010-11-11 09:50:00,57.03,57.06,56.96,57.01,103900.0,44.965,44.9887,44.9098,44.9492,103900.0
2010-11-11 10:00:00,57.01,57.11,56.95,57.11,45500.0,44.9492,45.0281,44.9019,45.0281,45500.0
2010-11-11 10:10:00,57.12,57.21,57.07,57.19,92600.0,45.036,45.1069,44.9965,45.0912,92600.0
2010-11-11 10:20:00,57.17,57.17,57.05,57.09,47900.0,45.0754,45.0754,44.9808,45.0123,47900.0
2010-11-11 10:30:00,57.1,57.1,56.95,56.97,67600.0,45.0202,45.0202,44.9019,44.9177,67600.0
2010-11-11 10:40:00,56.98,57.05,56.96,56.99,36200.0,44.9256,44.9808,44.9098,44.9335,36200.0
2010-11-11 10:50:00,56.98,57.08,56.95,57.01,55200.0,44.9256,45.0044,44.9019,44.9492,55200.0
2010-11-11 11:00:00,57.02,57.05,56.93,56.94,49200.0,44.9571,44.9808,44.8862,44.894,49200.0
2010-11-11 11:10:00,56.94,57.02,56.92,57.02,36000.0,44.894,44.9571,44.8783,44.9571,36000.0
2010-11-11 11:20:00,57.02,57.02,56.86,56.9,81400.0,44.9571,44.9571,44.831,44.8625,81400.0
2010-11-11 11:30:00,56.9,57.01,56.9,56.98,64400.0,44.8625,44.9492,44.8625,44.9256,64400.0
2010-11-11 11:40:00,56.98,56.99,56.92,56.98,33200.0,44.9256,44.9335,44.8783,44.9256,33200.0
2010-11-11 11:50:00,56.97,57.03,56.96,57.02,37000.0,44.9177,44.965,44.9098,44.9571,37000.0
2010-11-11 12:00:00,57.02,57.06,57.0,57.0,22900.0,44.9571,44.9887,44.9413,44.9413,22900.0
2010-11-11 12:10:00,57.0,57.08,57.0,57.06,13600.0,44.9413,45.0044,44.9413,44.9887,13600.0
2010-11-11 12:20:00,57.07,57.08,57.02,57.05,9400.0,44.9965,45.0044,44.9571,44.9808,9400.0
2010-11-11 12:30:00,57.05,57.06,56.96,56.98,24500.0,44.9808,44.9887,44.9098,44.9256,24500.0
2010-11-11 12:40:00,56.98,57.01,56.97,56.98,17000.0,44.9256,44.9492,44.9177,44.9256,17000.0
2010-11-11 12:50:00,56.98,57.0,56.95,56.97,7500.0,44.9256,44.9413,44.9019,44.9177,7500.0
2010-11-11 13:00:00,56.97,56.99,56.94,56.98,15900.0,44.9177,44.9335,44.894,44.9256,15900.0
2010-11-11 13:10:00,56.98,57.02,56.98,57.0,10200.0,44.9256,44.9571,44.9256,44.9413,10200.0
2010-11-11 13:20:00,57.0,57.03,57.0,57.0,11400.0,44.9413,44.965,44.9413,44.9413,11400.0
2010-11-11 13:30:00,57.0,57.08,57.0,57.05,26800.0,44.9413,45.0044,44.9413,44.9808,26800.0
2010-11-11 13:40:00,57.07,57.14,57.07,57.11,44200.0,44.9965,45.0517,44.9965,45.0281,44200.0
2010-11-11 13:50:00,57.12,57.17,57.1,57.14,21500.0,45.036,45.0754,45.0202,45.0517,21500.0
2010-11-11 14:00:00,57.15,57.15,57.11,57.13,13200.0,45.0596,45.0596,45.0281,45.0438,13200.0
2010-11-11 14:10:00,57.13,57.23,57.13,57.22,33600.0,45.0438,45.1227,45.0438,45.1148,33600.0
2010-11-11 14:20:00,57.22,57.23,57.17,57.17,16700.0,45.1148,45.1227,45.0754,45.0754,16700.0
2010-11-11 14:30:00,57.18,57.21,57.18,57.18,41300.0,45.0833,45.1069,45.0833,45.0833,41300.0
2010-11-11 14:40:00,57.18,57.19,57.15,57.15,17400.0,45.0833,45.0912,45.0596,45.0596,17400.0
2010-11-11 14:50:00,57.15,57.15,57.08,57.14,34600.0,45.0596,45.0596,45.0044,45.0517,34600.0
2010-11-11 15:00:00,57.13,57.17,57.09,57.16,18900.0,45.0438,45.0754,45.0123,45.0675,18900.0
2010-11-11 15:10:00,57.15,57.19,57.14,57.15,17300.0,45.0596,45.0912,45.0517,45.0596,17300.0
2010-11-11 15:20:00,57.14,57.16,57.08,57.15,18000.0,45.0517,45.0675,45.0044,45.0596,18000.0
2010-11-11 15:30:00,57.14,57.15,57.03,57.07,42200.0,45.0517,45.0596,44.965,44.9965,42200.0
2010-11-11 15:40:00,57.06,57.17,57.02,57.12,83800.0,44.9887,45.0754,44.9571,45.036,83800.0
2010-11-11 15:50:00,57.11,57.3,57.11,57.3,210000.0,45.0281,45.1779,45.0281,45.1779,210000.0
2010-11-12 09:30:00,55.91,56.01,55.86,55.94,245500.0,44.0819,44.1608,44.0425,44.1056,245500.0
2010-11-12 09:40:00,55.95,56.08,55.93,56.0,136000.0,44.1135,44.216,44.0977,44.1529,136000.0
2010-11-12 09:50:00,56.0,56.08,55.98,56.01,124700.0,44.1529,44.216,44.1371,44.1608,124700.0
2010-11-12 10:00:00,56.01,56.03,55.91,55.97,50100.0,44.1608,44.1766,44.0819,44.1292,50100.0
2010-11-12 10:10:00,55.96,56.05,55.93,55.98,129500.0,44.1214,44.1923,44.0977,44.1371,129500.0
2010-11-12 10:20:00,55.98,55.99,55.9,55.92,106000.0,44.1371,44.145,44.0741,44.0898,106000.0
2010-11-12 10:30:00,55.91,55.97,55.85,55.92,201700.0,44.0819,44.1292,44.0346,44.0898,201700.0
2010-11-12 10:40:00,55.92,55.95,55.87,55.91,91700.0,44.0898,44.1135,44.0504,44.0819,91700.0
2010-11-12 10:50:00,55.89,55.89,55.8,55.8,101300.0,44.0662,44.0662,43.9952,43.9952,101300.0
2010-11-12 11:00:00,55.8,55.84,55.68,55.7,96700.0,43.9952,44.0268,43.9006,43.9164,96700.0
2010-11-12 11:10:00,55.7,55.74,55.68,55.71,83800.0,43.9164,43.9479,43.9006,43.9243,83800.0
2010-11-12 11:20:00,55.7,55.81,55.7,55.77,58800.0,43.9164,44.0031,43.9164,43.9716,58800.0
2010-11-12 11:30:00,55.76,55.77,55.74,55.74,43500.0,43.9637,43.9716,43.9479,43.9479,43500.0
2010-11-12 11:40:00,55.75,55.77,55.73,55.75,53200.0,43.9558,43.9716,43.94,43.9558,53200.0
2010-11-12 11:50:00,55.75,55.75,55.66,55.74,30800.0,43.9558,43.9558,43.8848,43.9479,30800.0
2010-11-12 12:00:00,55.74,55.77,55.69,55.7,45600.0,43.9479,43.9716,43.9085,43.9164,45600.0
2010-11-12 12:10:00,55.69,55.69,55.56,55.57,55300.0,43.9085,43.9085,43.806,43.8139,55300.0
2010-11-12 12:20:00,55.56,55.56,55.38,55.38,104100.0,43.806,43.806,43.6641,43.6641,104100.0
2010-11-12 12:30:00,55.37,55.42,55.3,55.38,72300.0,43.6562,43.6956,43.601,43.6641,72300.0
2010-11-12 12:40:00,55.37,55.39,55.3,55.3,28700.0,43.6562,43.672,43.601,43.601,28700.0
2010-11-12 12:50:00,55.3,55.33,55.25,55.28,81300.0,43.601,43.6246,43.5616,43.5852,81300.0
2010-11-12 13:00:00,55.29,55.3,55.25,55.28,75400.0,43.5931,43.601,43.5616,43.5852,75400.0
2010-11-12 13:10:00,55.29,55.4,55.27,55.3,84800.0,43.5931,43.6798,43.5773,43.601,84800.0
2010-11-12 13:20:00,55.3,55.43,55.28,55.41,44100.0,43.601,43.7035,43.5852,43.6877,44100.0
2010-11-12 13:30:00,55.4,55.51,55.37,55.51,47000.0,43.6798,43.7666,43.6562,43.7666,47000.0
2010-11-12 13:40:00,55.52,55.56,55.45,55.45,43900.0,43.7744,43.806,43.7193,43.7193,43900.0
2010-11-12 13:50:00,55.45,55.46,55.4,55.4,41300.0,43.7193,43.7271,43.6798,43.6798,41300.0
2010-11-12 14:00:00,55.4,55.43,55.35,55.4,24500.0,43.6798,43.7035,43.6404,43.6798,24500.0
2010-11-12 14:10:00,55.41,55.52,55.4,55.5,23600.0,43.6877,43.7744,43.6798,43.7587,23600.0
2010-11-12 14:20:00,55.51,55.53,55.41,55.42,16300.0,43.7666,43.7823,43.6877,43.6956,16300.0
2010-11-12 14:30:00,55.41,55.47,55.39,55.46,28200.0,43.6877,43.735,43.672,43.7271,28200.0
2010-11-12 14:40:00,55.45,55.46,55.39,55.46,33300.0,43.7193,43.7271,43.672,43.7271,33300.0
2010-11-12 14:50:00,55.45,55.54,55.45,55.48,42100.0,43.7193,43.7902,43.7193,43.7429,42100.0
2010-11-12 15:00:00,55.47,55.58,55.44,55.52,229800.0,43.735,43.8218,43.7114,43.7744,229800.0
2010-11-12 15:10:00,55.52,55.56,55.48,55.56,52300.0,43.7744,43.806,43.7429,43.806,52300.0
2010-11-12 15:20:00,55.56,55.58,55.45,55.46,74900.0,43.806,43.8218,43.7193,43.7271,74900.0
2010-11-12 15:30:00,55.46,55.54,55.43,55.44,127100.0,43.7271,43.7902,43.7035,43.7114,127100.0
2010-11-12 15:40:00,55.43,55.47,55.3,55.46,152500.0,43.7035,43.735,43.601,43.7271,152500.0
2010-11-12 15:50:00,55.46,55.48,55.39,55.43,296300.0,43.7271,43.7429,43.672,43.7035,296300.0
2010-11-15 09:30:00,55.59,55.72,55.46,55.56,186400.0,43.8296,43.9321,43.7271,43.806,186400.0
2010-11-15 09:40:00,55.55,55.58,55.52,55.54,75400.0,43.7981,43.8218,43.7744,43.7902,75400.0
2010-11-15 09:50:00,55.54,55.54,55.46,55.46,56100.0,43.7902,43.7902,43.7271,43.7271,56100.0
2010-11-15 10:00:00,55.46,55.5,55.37,55.38,44400.0,43.7271,43.7587,43.6562,43.6641,44400.0
2010-11-15 10:10:00,55.38,55.49,55.37,55.46,35900.0,43.6641,43.7508,43.6562,43.7271,35900.0
2010-11-15 10:20:00,55.46,55.55,55.43,55.52,51400.0,43.7271,43.7981,43.7035,43.7744,51400.0
2010-11-15 10:30:00,55.51,55.61,55.51,55.61,106700.0,43.7666,43.8454,43.7666,43.8454,106700.0
2010-11-15 10:40:00,55.61,55.61,55.52,55.56,44100.0,43.8454,43.8454,43.7744,43.806,44100.0
2010-11-15 10:50:00,55.57,55.59,55.5,55.52,54900.0,43.8139,43.8296,43.7587,43.7744,54900.0
2010-11-15 11:00:00,55.52,55.53,55.46,55.5,94400.0,43.7744,43.7823,43.7271,43.7587,94400.0
2010-11-15 11:10:00,55.51,55.55,55.5,55.55,85800.0,43.7666,43.7981,43.7587,43.7981,85800.0
2010-11-15 11:20:00,55.55,55.56,55.5,55.52,31200.0,43.7981,43.806,43.7587,43.7744,31200.0
2010-11-15 11:30:00,55.53,55.6,55.53,55.6,65900.0,43.7823,43.8375,43.7823,43.8375,65900.0
2010-11-15 11:40:00,55.59,55.71,55.59,55.68,65400.0,43.8296,43.9243,43.8296,43.9006,65400.0
2010-11-15 11:50:00,55.68,55.74,55.66,55.72,67100.0,43.9006,43.9479,43.8848,43.9321,67100.0
2010-11-15 12:00:00,55.72,55.76,55.71,55.73,44500.0,43.9321,43.9637,43.9243,43.94,44500.0
2010-11-15 12:10:00,55.73,55.73,55.66,55.69,22000.0,43.94,43.94,43.8848,43.9085,22000.0
2010-11-15 12:20:00,55.68,55.69,55.61,55.65,37700.0,43.9006,43.9085,43.8454,43.8769,37700.0
2010-11-15 12:30:00,55.65,55.67,55.63,55.66,57800.0,43.8769,43.8927,43.8612,43.8848,57800.0
2010-11-15 12:40:00,55.66,55.68,55.63,55.65,39500.0,43.8848,43.9006,43.8612,43.8769,39500.0
2010-11-15 12:50:00,55.64,55.7,55.64,55.67,38100.0,43.8691,43.9164,43.8691,43.8927,38100.0
2010-11-15 13:00:00,55.67,55.67,55.6,55.63,23700.0,43.8927,43.8927,43.8375,43.8612,23700.0
2010-11-15 13:10:00,55.62,55.68,55.61,55.68,22700.0,43.8533,43.9006,43.8454,43.9006,22700.0
2010-11-15 13:20:00,55.69,55.74,55.68,55.71,25500.0,43.9085,43.9479,43.9006,43.9243,25500.0
2010-11-15 13:30:00,55.71,55.73,55.69,55.69,7000.0,43.9243,43.94,43.9085,43.9085,7000.0
2010-11-15 13:40:00,55.68,55.74,55.68,55.72,12500.0,43.9006,43.9479,43.9006,43.9321,12500.0
2010-11-15 13:50:00,55.72,55.73,55.68,55.69,31400.0,43.9321,43.94,43.9006,43.9085,31400.0
2010-11-15 14:00:00,55.68,55.72,55.66,55.71,15700.0,43.9006,43.9321,43.8848,43.9243,15700.0
2010-11-15 14:10:00,55.68,55.7,55.64,55.65,22800.0,43.9006,43.9164,43.8691,43.8769,22800.0
2010-11-15 14:20:00,55.64,55.65,55.6,55.62,24700.0,43.8691,43.8769,43.8375,43.8533,24700.0
2010-11-15 14:30:00,55.62,55.66,55.58,55.62,62800.0,43.8533,43.8848,43.8218,43.8533,62800.0
2010-11-15 14:40:00,55.63,55.68,55.61,55.66,16700.0,43.8612,43.9006,43.8454,43.8848,16700.0
2010-11-15 14:50:00,55.67,55.72,55.65,55.65,18100.0,43.8927,43.9321,43.8769,43.8769,18100.0
2010-11-15 15:00:00,55.65,55.65,55.6,55.65,46500.0,43.8769,43.8769,43.8375,43.8769,46500.0
2010-11-15 15:10:00,55.65,55.67,55.52,55.55,97000.0,43.8769,43.8927,43.7744,43.7981,97000.0
2010-11-15 15:20:00,55.54,55.57,55.48,55.55,55900.0,43.7902,43.8139,43.7429,43.7981,55900.0
2010-11-15 15:30:00,55.55,55.56,55.47,55.55,74400.0,43.7981,43.806,43.735,43.7981,74400.0
2010-11-15 15:40:00,55.56,55.56,55.49,55.49,47800.0,43.806,43.806,43.7508,43.7508,47800.0
2010-11-15 15:50:00,55.49,55.51,55.42,55.43,127800.0,43.7508,43.7666,43.6956,43.7035,127800.0
2010-11-16 09:30:00,55.25,55.29,55.09,55.17,171500.0,43.5616,43.5931,43.4354,43.4985,171500.0
2010-11-16 09:40:00,55.17,55.27,55.06,55.07,113000.0,43.4985,43.5773,43.4118,43.4196,113000.0
2010-11-16 09:50:00,55.06,55.09,55.01,55.05,62300.0,43.4118,43.4354,43.3723,43.4039,62300.0
2010-11-16 10:00:00,55.05,55.1,55.0,55.06,41200.0,43.4039,43.4433,43.3645,43.4118,41200.0
2010-11-16 10:10:00,55.06,55.13,55.05,55.09,55000.0,43.4118,43.467,43.4039,43.4354,55000.0
2010-11-16 10:20:00,55.09,55.1,54.94,54.97,57600.0,43.4354,43.4433,43.3172,43.3408,57600.0
2010-11-16 10:30:00,54.96,54.96,54.82,54.84,210200.0,43.3329,43.3329,43.2225,43.2383,210200.0
2010-11-16 10:40:00,54.84,54.86,54.71,54.76,230100.0,43.2383,43.2541,43.1358,43.1752,230100.0
2010-11-16 10:50:00,54.75,54.76,54.67,54.72,128700.0,43.1673,43.1752,43.1043,43.1437,128700.0
2010-11-16 11:00:00,54.73,54.75,54.59,54.59,108000.0,43.1516,43.1673,43.0412,43.0412,108000.0
2010-11-16 11:10:00,54.58,54.59,54.44,54.45,317900.0,43.0333,43.0412,42.9229,42.9308,317900.0
2010-11-16 11:20:00,54.45,54.53,54.44,54.48,124100.0,42.9308,42.9939,42.9229,42.9545,124100.0
2010-11-16 11:30:00,54.49,54.55,54.4,54.49,123700.0,42.9624,43.0097,42.8914,42.9624,123700.0
2010-11-16 11:40:00,54.49,54.5,54.26,54.31,73900.0,42.9624,42.9702,42.781,42.8204,73900.0
2010-11-16 11:50:00,54.3,54.36,54.27,54.33,134400.0,42.8125,42.8599,42.7889,42.8362,134400.0
2010-11-16 12:00:00,54.33,54.39,54.33,54.38,113100.0,42.8362,42.8835,42.8362,42.8756,113100.0
2010-11-16 12:10:00,54.37,54.43,54.26,54.37,46600.0,42.8677,42.915,42.781,42.8677,46600.0
2010-11-16 12:20:00,54.36,54.4,54.28,54.3,34700.0,42.8599,42.8914,42.7968,42.8125,34700.0
2010-11-16 12:30:00,54.3,54.3,54.17,54.19,55800.0,42.8125,42.8125,42.71,42.7258,55800.0
2010-11-16 12:40:00,54.19,54.2,54.1,54.13,75500.0,42.7258,42.7337,42.6549,42.6785,75500.0
2010-11-16 12:50:00,54.14,54.26,54.1,54.26,53300.0,42.6864,42.781,42.6549,42.781,53300.0
2010-11-16 13:00:00,54.24,54.27,54.22,54.27,28500.0,42.7652,42.7889,42.7495,42.7889,28500.0
2010-11-16 13:10:00,54.26,54.3,54.19,54.28,70400.0,42.781,42.8125,42.7258,42.7968,70400.0
2010-11-16 13:20:00,54.27,54.29,54.24,54.29,23800.0,42.7889,42.8047,42.7652,42.8047,23800.0
2010-11-16 13:30:00,54.28,54.32,54.23,54.32,19300.0,42.7968,42.8283,42.7574,42.8283,19300.0
2010-11-16 13:40:00,54.32,54.34,54.23,54.26,65400.0,42.8283,42.8441,42.7574,42.781,65400.0
2010-11-16 13:50:00,54.26,54.39,54.25,54.36,89500.0,42.781,42.8835,42.7731,42.8599,89500.0
2010-11-16 14:00:00,54.36,54.37,54.19,54.19,88300.0,42.8599,42.8677,42.7258,42.7258,88300.0
2010-11-16 14:10:00,54.2,54.22,54.1,54.12,148800.0,42.7337,42.7495,42.6549,42.6706,148800.0
2010-11-16 14:20:00,54.11,54.21,54.03,54.05,183500.0,42.6627,42.7416,42.5997,42.6154,183500.0
2010-11-16 14:30:00,54.06,54.09,54.0,54.04,195200.0,42.6233,42.647,42.576,42.6076,195200.0
2010-11-16 14:40:00,54.04,54.15,54.0,54.15,103300.0,42.6076,42.6943,42.576,42.6943,103300.0
2010-11-16 14:50:00,54.15,54.22,54.11,54.14,56700.0,42.6943,42.7495,42.6627,42.6864,56700.0
2010-11-16 15:00:00,54.13,54.19,54.1,54.17,57900.0,42.6785,42.7258,42.6549,42.71,57900.0
2010-11-16 15:10:00,54.17,54.17,54.05,54.12,110800.0,42.71,42.71,42.6154,42.6706,110800.0
2010-11-16 15:20:00,54.11,54.16,54.08,54.09,69800.0,42.6627,42.7022,42.6391,42.647,69800.0
2010-11-16 15:30:00,54.09,54.13,54.05,54.08,110600.0,42.647,42.6785,42.6154,42.6391,110600.0
2010-11-16 15:40:00,54.08,54.16,54.03,54.15,138400.0,42.6391,42.7022,42.5997,42.6943,138400.0
2010-11-16 15:50:00,54.14,54.21,54.11,54.18,326300.0,42.6864,42.7416,42.6627,42.7179,326300.0
2010-11-17 09:30:00,54.42,54.54,54.4,54.52,140300.0,42.9072,43.0018,42.8914,42.986,140300.0
2010-11-17 09:40:00,54.52,54.63,54.4,54.61,196300.0,42.986,43.0727,42.8914,43.057,196300.0
2010-11-17 09:50:00,54.61,54.69,54.57,54.67,141400.0,43.057,43.12,43.0254,43.1043,141400.0
2010-11-17 10:00:00,54.66,54.77,54.66,54.73,113300.0,43.0964,43.1831,43.0964,43.1516,113300.0
2010-11-17 10:10:00,54.73,54.79,54.71,54.72,110700.0,43.1516,43.1989,43.1358,43.1437,110700.0
2010-11-17 10:20:00,54.73,54.73,54.66,54.72,68900.0,43.1516,43.1516,43.0964,43.1437,68900.0
2010-11-17 10:30:00,54.71,54.74,54.65,54.68,62600.0,43.1358,43.1595,43.0885,43.1122,62600.0
2010-11-17 10:40:00,54.69,54.72,54.64,54.67,79400.0,43.12,43.1437,43.0806,43.1043,79400.0
2010-11-17 10:50:00,54.68,54.72,54.63,54.65,88500.0,43.1122,43.1437,43.0727,43.0885,88500.0
2010-11-17 11:00:00,54.64,54.66,54.54,54.55,75500.0,43.0806,43.0964,43.0018,43.0097,75500.0
2010-11-17 11:10:00,54.56,54.63,54.55,54.6,44100.0,43.0175,43.0727,43.0097,43.0491,44100.0
2010-11-17 11:20:00,54.6,54.63,54.57,54.62,24400.0,43.0491,43.0727,43.0254,43.0648,24400.0
2010-11-17 11:30:00,54.62,54.67,54.6,54.61,52200.0,43.0648,43.1043,43.0491,43.057,52200.0
2010-11-17 11:40:00,54.61,54.66,54.58,54.59,52900.0,43.057,43.0964,43.0333,43.0412,52900.0
2010-11-17 11:50:00,54.59,54.66,54.59,54.64,44200.0,43.0412,43.0964,43.0412,43.0806,44200.0
2010-11-17 12:00:00,54.63,54.67,54.61,54.61,11100.0,43.0727,43.1043,43.057,43.057,11100.0
2010-11-17 12:10:00,54.61,54.64,54.57,54.58,29400.0,43.057,43.0806,43.0254,43.0333,29400.0
2010-11-17 12:20:00,54.58,54.63,54.54,54.56,68600.0,43.0333,43.0727,43.0018,43.0175,68600.0
2010-11-17 12:30:00,54.55,54.58,54.53,54.53,33800.0,43.0097,43.0333,42.9939,42.9939,33800.0
2010-11-17 12:40:00,54.53,54.58,54.53,54.58,29700.0,42.9939,43.0333,42.9939,43.0333,29700.0
2010-11-17 12:50:00,54.57,54.59,54.55,54.55,18600.0,43.0254,43.0412,43.0097,43.0097,18600.0
2010-11-17 13:00:00,54.53,54.57,54.52,54.56,29200.0,42.9939,43.0254,42.986,43.0175,29200.0
2010-11-17 13:10:00,54.57,54.6,54.55,54.57,46100.0,43.0254,43.0491,43.0097,43.0254,46100.0
2010-11-17 13:20:00,54.57,54.61,54.56,54.61,32000.0,43.0254,43.057,43.0175,43.057,32000.0
2010-11-17 13:30:00,54.61,54.65,54.61,54.63,21800.0,43.057,43.0885,43.057,43.0727,21800.0
2010-11-17 13:40:00,54.62,54.62,54.56,54.58,50500.0,43.0648,43.0648,43.0175,43.0333,50500.0
2010-11-17 13:50:00,54.59,54.63,54.58,54.63,21600.0,43.0412,43.0727,43.0333,43.0727,21600.0
2010-11-17 14:00:00,54.63,54.66,54.61,54.63,20900.0,43.0727,43.0964,43.057,43.0727,20900.0
2010-11-17 14:10:00,54.63,54.64,54.59,54.62,24000.0,43.0727,43.0806,43.0412,43.0648,24000.0
2010-11-17 14:20:00,54.6,54.62,54.56,54.6,41100.0,43.0491,43.0648,43.0175,43.0491,41100.0
2010-11-17 14:30:00,54.61,54.69,54.61,54.67,16700.0,43.057,43.12,43.057,43.1043,16700.0
2010-11-17 14:40:00,54.68,54.71,54.67,54.69,21100.0,43.1122,43.1358,43.1043,43.12,21100.0
2010-11-17 14:50:00,54.68,54.68,54.64,54.66,20100.0,43.1122,43.1122,43.0806,43.0964,20100.0
2010-11-17 15:00:00,54.65,54.67,54.59,54.59,25400.0,43.0885,43.1043,43.0412,43.0412,25400.0
2010-11-17 15:10:00,54.59,54.63,54.58,54.6,42300.0,43.0412,43.0727,43.0333,43.0491,42300.0
2010-11-17 15:20:00,54.59,54.59,54.37,54.38,98800.0,43.0412,43.0412,42.8677,42.8756,98800.0
2010-11-17 15:30:00,54.39,54.52,54.39,54.47,106100.0,42.8835,42.986,42.8835,42.9466,106100.0
2010-11-17 15:40:00,54.48,54.51,54.43,54.5,200500.0,42.9545,42.9781,42.915,42.9702,200500.0
2010-11-17 15:50:00,54.5,54.53,54.46,54.48,214500.0,42.9702,42.9939,42.9387,42.9545,214500.0
2010-11-18 09:30:00,56.15,56.16,55.95,56.03,265700.0,44.2712,44.2791,44.1135,44.1766,265700.0
2010-11-18 09:40:00,56.04,56.09,55.99,56.09,150900.0,44.1844,44.2239,44.145,44.2239,150900.0
2010-11-18 09:50:00,56.1,56.18,56.03,56.06,201800.0,44.2317,44.2948,44.1766,44.2002,201800.0
2010-11-18 10:00:00,56.06,56.27,56.06,56.2,215500.0,44.2002,44.3658,44.2002,44.3106,215500.0
2010-11-18 10:10:00,56.2,56.34,56.18,56.28,179300.0,44.3106,44.421,44.2948,44.3737,179300.0
2010-11-18 10:20:00,56.28,56.32,56.21,56.26,94300.0,44.3737,44.4052,44.3185,44.3579,94300.0
2010-11-18 10:30:00,56.26,56.3,56.23,56.29,92900.0,44.3579,44.3894,44.3342,44.3816,92900.0
2010-11-18 10:40:00,56.29,56.3,56.21,56.24,71300.0,44.3816,44.3894,44.3185,44.3421,71300.0
2010-11-18 10:50:00,56.24,56.33,56.24,56.29,112500.0,44.3421,44.4131,44.3421,44.3816,112500.0
2010-11-18 11:00:00,56.3,56.32,56.2,56.2,60000.0,44.3894,44.4052,44.3106,44.3106,60000.0
2010-11-18 11:10:00,56.19,56.23,56.13,56.18,72200.0,44.3027,44.3342,44.2554,44.2948,72200.0
2010-11-18 11:20:00,56.18,56.23,56.17,56.2,69700.0,44.2948,44.3342,44.2869,44.3106,69700.0
2010-11-18 11:30:00,56.2,56.25,56.2,56.24,39700.0,44.3106,44.35,44.3106,44.3421,39700.0
2010-11-18 11:40:00,56.23,56.24,56.2,56.2,26600.0,44.3342,44.3421,44.3106,44.3106,26600.0
2010-11-18 11:50:00,56.2,56.22,56.2,56.21,29100.0,44.3106,44.3264,44.3106,44.3185,29100.0
2010-11-18 12:00:00,56.22,56.31,56.22,56.26,16900.0,44.3264,44.3973,44.3264,44.3579,16900.0
2010-11-18 12:10:00,56.26,56.27,56.22,56.22,10900.0,44.3579,44.3658,44.3264,44.3264,10900.0
2010-11-18 12:20:00,56.22,56.24,56.21,56.22,7900.0,44.3264,44.3421,44.3185,44.3264,7900.0
2010-11-18 12:30:00,56.22,56.22,56.21,56.22,15000.0,44.3264,44.3264,44.3185,44.3264,15000.0
2010-11-18 12:40:00,56.22,56.22,56.21,56.21,12600.0,44.3264,44.3264,44.3185,44.3185,12600.0
2010-11-18 12:50:00,56.21,56.25,56.21,56.22,24700.0,44.3185,44.35,44.3185,44.3264,24700.0
2010-11-18 13:00:00,56.22,56.22,56.21,56.21,7300.0,44.3264,44.3264,44.3185,44.3185,7300.0
2010-11-18 13:10:00,56.21,56.23,56.21,56.23,6700.0,44.3185,44.3342,44.3185,44.3342,6700.0
2010-11-18 13:20:00,56.22,56.23,56.21,56.22,10000.0,44.3264,44.3342,44.3185,44.3264,10000.0
2010-11-18 13:30:00,56.21,56.22,56.21,56.22,8100.0,44.3185,44.3264,44.3185,44.3264,8100.0
2010-11-18 13:40:00,56.21,56.22,56.21,56.22,7900.0,44.3185,44.3264,44.3185,44.3264,7900.0
2010-11-18 13:50:00,56.22,56.24,56.2,56.2,25600.0,44.3264,44.3421,44.3106,44.3106,25600.0
2010-11-18 14:00:00,56.2,56.21,56.17,56.2,29400.0,44.3106,44.3185,44.2869,44.3106,29400.0
2010-11-18 14:10:00,56.2,56.21,56.15,56.16,19900.0,44.3106,44.3185,44.2712,44.2791,19900.0
2010-11-18 14:20:00,56.17,56.17,56.12,56.13,16700.0,44.2869,44.2869,44.2475,44.2554,16700.0
2010-11-18 14:30:00,56.13,56.18,56.13,56.18,24600.0,44.2554,44.2948,44.2554,44.2948,24600.0
2010-11-18 14:40:00,56.18,56.2,56.14,56.18,20200.0,44.2948,44.3106,44.2633,44.2948,20200.0
2010-11-18 14:50:00,56.18,56.19,56.16,56.17,11200.0,44.2948,44.3027,44.2791,44.2869,11200.0
2010-11-18 15:00:00,56.17,56.17,56.15,56.17,25200.0,44.2869,44.2869,44.2712,44.2869,25200.0
2010-11-18 15:10:00,56.16,56.17,56.12,56.14,27400.0,44.2791,44.2869,44.2475,44.2633,27400.0
2010-11-18 15:20:00,56.15,56.16,56.09,56.15,84400.0,44.2712,44.2791,44.2239,44.2712,84400.0
2010-11-18 15:30:00,56.15,56.16,56.0,56.02,188800.0,44.2712,44.2791,44.1529,44.1687,188800.0
2010-11-18 15:40:00,56.02,56.08,55.99,56.04,117600.0,44.1687,44.216,44.145,44.1844,117600.0
2010-11-18 15:50:00,56.04,56.12,56.01,56.08,255000.0,44.1844,44.2475,44.1608,44.216,255000.0
2010-11-19 09:30:00,56.23,56.4,56.13,56.15,122300.0,44.3342,44.4683,44.2554,44.2712,122300.0
2010-11-19 09:40:00,56.14,56.21,56.1,56.15,123300.0,44.2633,44.3185,44.2317,44.2712,123300.0
2010-11-19 09:50:00,56.15,56.16,56.05,56.09,87500.0,44.2712,44.2791,44.1923,44.2239,87500.0
2010-11-19 10:00:00,56.09,56.09,55.96,55.98,62200.0,44.2239,44.2239,44.1214,44.1371,62200.0
2010-11-19 10:10:00,55.98,56.01,55.95,56.0,41500.0,44.1371,44.1608,44.1135,44.1529,41500.0
2010-11-19 10:20:00,56.01,56.03,55.97,55.99,157000.0,44.1608,44.1766,44.1292,44.145,157000.0
2010-11-19 10:30:00,55.99,56.05,55.96,56.04,50100.0,44.145,44.1923,44.1214,44.1844,50100.0
2010-11-19 10:40:00,56.04,56.14,56.03,56.14,115700.0,44.1844,44.2633,44.1766,44.2633,115700.0
2010-11-19 10:50:00,56.14,56.19,56.12,56.13,55500.0,44.2633,44.3027,44.2475,44.2554,55500.0
2010-11-19 11:00:00,56.13,56.22,56.09,56.22,48100.0,44.2554,44.3264,44.2239,44.3264,48100.0
2010-11-19 11:10:00,56.21,56.22,56.09,56.14,18900.0,44.3185,44.3264,44.2239,44.2633,18900.0
2010-11-19 11:20:00,56.15,56.18,56.13,56.18,14300.0,44.2712,44.2948,44.2554,44.2948,14300.0
2010-11-19 11:30:00,56.18,56.22,56.17,56.19,29300.0,44.2948,44.3264,44.2869,44.3027,29300.0
2010-11-19 11:40:00,56.2,56.27,56.19,56.24,29600.0,44.3106,44.3658,44.3027,44.3421,29600.0
2010-11-19 11:50:00,56.24,56.27,56.23,56.24,10300.0,44.3421,44.3658,44.3342,44.3421,10300.0
2010-11-19 12:00:00,56.24,56.27,56.22,56.27,15200.0,44.3421,44.3658,44.3264,44.3658,15200.0
2010-11-19 12:10:00,56.27,56.27,56.21,56.21,14500.0,44.3658,44.3658,44.3185,44.3185,14500.0
2010-11-19 12:20:00,56.22,56.23,56.17,56.17,20600.0,44.3264,44.3342,44.2869,44.2869,20600.0
2010-11-19 12:30:00,56.17,56.18,56.15,56.17,15700.0,44.2869,44.2948,44.2712,44.2869,15700.0
2010-11-19 12:40:00,56.18,56.19,56.17,56.19,5700.0,44.2948,44.3027,44.2869,44.3027,5700.0
2010-11-19 12:50:00,56.2,56.24,56.19,56.23,23200.0,44.3106,44.3421,44.3027,44.3342,23200.0
2010-11-19 13:00:00,56.24,56.29,55.91,56.23,190800.0,44.3421,44.3816,44.0819,44.3342,190800.0
2010-11-19 13:10:00,56.23,56.25,56.21,56.25,10000.0,44.3342,44.35,44.3185,44.35,10000.0
2010-11-19 13:20:00,56.25,56.25,56.22,56.24,6600.0,44.35,44.35,44.3264,44.3421,6600.0
2010-11-19 13:30:00,56.23,56.26,56.23,56.26,4500.0,44.3342,44.3579,44.3342,44.3579,4500.0
2010-11-19 13:40:00,56.26,56.26,56.23,56.26,8900.0,44.3579,44.3579,44.3342,44.3579,8900.0
2010-11-19 13:50:00,56.26,56.27,56.25,56.26,27100.0,44.3579,44.3658,44.35,44.3579,27100.0
2010-11-19 14:00:00,56.26,56.37,56.26,56.37,41400.0,44.3579,44.4446,44.3579,44.4446,41400.0
2010-11-19 14:10:00,56.36,56.38,56.32,56.32,46200.0,44.4367,44.4525,44.4052,44.4052,46200.0
2010-11-19 14:20:00,56.31,56.34,56.3,56.33,33700.0,44.3973,44.421,44.3894,44.4131,33700.0
2010-11-19 14:30:00,56.34,56.35,56.31,56.32,25900.0,44.421,44.4289,44.3973,44.4052,25900.0
2010-11-19 14:40:00,56.32,56.35,56.31,56.34,23200.0,44.4052,44.4289,44.3973,44.421,23200.0
2010-11-19 14:50:00,56.34,56.36,56.28,56.28,31800.0,44.421,44.4367,44.3737,44.3737,31800.0
2010-11-19 15:00:00,56.29,56.32,56.27,56.32,37600.0,44.3816,44.4052,44.3658,44.4052,37600.0
2010-11-19 15:10:00,56.31,56.32,56.28,56.31,45000.0,44.3973,44.4052,44.3737,44.3973,45000.0
2010-11-19 15:20:00,56.31,56.33,56.3,56.31,47700.0,44.3973,44.4131,44.3894,44.3973,47700.0
2010-11-19 15:30:00,56.31,56.39,56.3,56.37,128100.0,44.3973,44.4604,44.3894,44.4446,128100.0
2010-11-19 15:40:00,56.36,56.49,56.36,56.46,200100.0,44.4367,44.5392,44.4367,44.5156,200100.0
2010-11-19 15:50:00,56.46,56.6,56.43,56.53,365900.0,44.5156,44.626,44.4919,44.5708,365900.0
2010-11-22 09:30:00,56.51,56.6,56.41,56.49,171400.0,44.555,44.626,44.4762,44.5392,171400.0
2010-11-22 09:40:00,56.49,56.53,56.47,56.52,198400.0,44.5392,44.5708,44.5235,44.5629,198400.0
2010-11-22 09:50:00,56.51,56.66,56.5,56.59,158000.0,44.555,44.6733,44.5471,44.6181,158000.0
2010-11-22 10:00:00,56.59,56.63,56.51,56.52,105500.0,44.6181,44.6496,44.555,44.5629,105500.0
2010-11-22 10:10:00,56.52,56.6,56.5,56.57,56000.0,44.5629,44.626,44.5471,44.6023,56000.0
2010-11-22 10:20:00,56.58,56.58,56.47,56.47,64900.0,44.6102,44.6102,44.5235,44.5235,64900.0
2010-11-22 10:30:00,56.47,56.47,56.33,56.43,43200.0,44.5235,44.5235,44.4131,44.4919,43200.0
2010-11-22 10:40:00,56.43,56.46,56.36,56.44,56200.0,44.4919,44.5156,44.4367,44.4998,56200.0
2010-11-22 10:50:00,56.43,56.51,56.39,56.41,60200.0,44.4919,44.555,44.4604,44.4762,60200.0
2010-11-22 11:00:00,56.4,56.41,56.31,56.39,56500.0,44.4683,44.4762,44.3973,44.4604,56500.0
2010-11-22 11:10:00,56.39,56.51,56.38,56.49,50300.0,44.4604,44.555,44.4525,44.5392,50300.0
2010-11-22 11:20:00,56.49,56.5,56.43,56.44,69600.0,44.5392,44.5471,44.4919,44.4998,69600.0
2010-11-22 11:30:00,56.44,56.45,56.41,56.45,21000.0,44.4998,44.5077,44.4762,44.5077,21000.0
2010-11-22 11:40:00,56.45,56.47,56.44,56.46,15800.0,44.5077,44.5235,44.4998,44.5156,15800.0
2010-11-22 11:50:00,56.47,56.48,56.42,56.43,19800.0,44.5235,44.5314,44.484,44.4919,19800.0
2010-11-22 12:00:00,56.41,56.42,56.32,56.35,43300.0,44.4762,44.484,44.4052,44.4289,43300.0
2010-11-22 12:10:00,56.35,56.38,56.33,56.37,15200.0,44.4289,44.4525,44.4131,44.4446,15200.0
2010-11-22 12:20:00,56.38,56.39,56.15,56.15,66300.0,44.4525,44.4604,44.2712,44.2712,66300.0
2010-11-22 12:30:00,56.14,56.14,56.08,56.12,29000.0,44.2633,44.2633,44.216,44.2475,29000.0
2010-11-22 12:40:00,56.11,56.12,55.97,56.01,85300.0,44.2396,44.2475,44.1292,44.1608,85300.0
2010-11-22 12:50:00,56.0,56.09,55.99,56.09,28900.0,44.1529,44.2239,44.145,44.2239,28900.0
2010-11-22 13:00:00,56.09,56.11,56.06,56.1,19700.0,44.2239,44.2396,44.2002,44.2317,19700.0
2010-11-22 13:10:00,56.11,56.16,56.1,56.14,12000.0,44.2396,44.2791,44.2317,44.2633,12000.0
2010-11-22 13:20:00,56.13,56.16,56.1,56.16,10700.0,44.2554,44.2791,44.2317,44.2791,10700.0
2010-11-22 13:30:00,56.16,56.23,56.16,56.21,39100.0,44.2791,44.3342,44.2791,44.3185,39100.0
2010-11-22 13:40:00,56.22,56.25,56.2,56.22,18400.0,44.3264,44.35,44.3106,44.3264,18400.0
2010-11-22 13:50:00,56.22,56.28,56.22,56.26,21700.0,44.3264,44.3737,44.3264,44.3579,21700.0
2010-11-22 14:00:00,56.26,56.3,56.22,56.24,27500.0,44.3579,44.3894,44.3264,44.3421,27500.0
2010-11-22 14:10:00,56.25,56.34,56.25,56.3,42400.0,44.35,44.421,44.35,44.3894,42400.0
2010-11-22 14:20:00,56.3,56.3,56.2,56.22,78100.0,44.3894,44.3894,44.3106,44.3264,78100.0
2010-11-22 14:30:00,56.2,56.24,56.2,56.23,71900.0,44.3106,44.3421,44.3106,44.3342,71900.0
2010-11-22 14:40:00,56.23,56.37,56.23,56.37,34200.0,44.3342,44.4446,44.3342,44.4446,34200.0
2010-11-22 14:50:00,56.37,56.4,56.36,56.39,34000.0,44.4446,44.4683,44.4367,44.4604,34000.0
2010-11-22 15:00:00,56.4,56.44,56.39,56.42,22100.0,44.4683,44.4998,44.4604,44.484,22100.0
2010-11-22 15:10:00,56.42,56.45,56.39,56.44,16700.0,44.484,44.5077,44.4604,44.4998,16700.0
2010-11-22 15:20:00,56.43,56.45,56.32,56.36,34400.0,44.4919,44.5077,44.4052,44.4367,34400.0
2010-11-22 15:30:00,56.36,56.45,56.32,56.45,53900.0,44.4367,44.5077,44.4052,44.5077,53900.0
2010-11-22 15:40:00,56.45,56.54,56.45,56.53,84100.0,44.5077,44.5787,44.5077,44.5708,84100.0
2010-11-22 15:50:00,56.54,56.6,56.53,56.55,139200.0,44.5787,44.626,44.5708,44.5865,139200.0
2010-11-23 09:30:00,53.46,53.51,53.17,53.51,942800.0,42.1503,42.1897,41.9216,42.1897,942800.0
2010-11-23 09:40:00,53.51,53.7,53.46,53.7,470800.0,42.1897,42.3395,42.1503,42.3395,470800.0
2010-11-23 09:50:00,53.7,53.75,53.59,53.6,510300.0,42.3395,42.3789,42.2528,42.2606,510300.0
2010-11-23 10:00:00,53.6,53.75,53.59,53.68,274800.0,42.2606,42.3789,42.2528,42.3237,274800.0
2010-11-23 10:10:00,53.68,53.72,53.63,53.63,369100.0,42.3237,42.3552,42.2843,42.2843,369100.0
2010-11-23 10:20:00,53.64,53.64,53.49,53.54,309700.0,42.2922,42.2922,42.1739,42.2133,309700.0
2010-11-23 10:30:00,53.54,53.63,53.52,53.63,197900.0,42.2133,42.2843,42.1976,42.2843,197900.0
2010-11-23 10:40:00,53.63,53.67,53.56,53.56,202200.0,42.2843,42.3158,42.2291,42.2291,202200.0
2010-11-23 10:50:00,53.58,53.6,53.51,53.56,123400.0,42.2449,42.2606,42.1897,42.2291,123400.0
2010-11-23 11:00:00,53.55,53.57,53.5,53.52,151400.0,42.2212,42.237,42.1818,42.1976,151400.0
2010-11-23 11:10:00,53.53,53.55,53.43,53.5,212300.0,42.2054,42.2212,42.1266,42.1818,212300.0
2010-11-23 11:20:00,53.5,53.53,53.37,53.39,187100.0,42.1818,42.2054,42.0793,42.0951,187100.0
2010-11-23 11:30:00,53.38,53.55,53.38,53.51,249700.0,42.0872,42.2212,42.0872,42.1897,249700.0
2010-11-23 11:40:00,53.52,53.54,53.43,53.48,207700.0,42.1976,42.2133,42.1266,42.166,207700.0
2010-11-23 11:50:00,53.48,53.51,53.45,53.5,132100.0,42.166,42.1897,42.1424,42.1818,132100.0
2010-11-23 12:00:00,53.5,53.51,53.43,53.47,100500.0,42.1818,42.1897,42.1266,42.1581,100500.0
2010-11-23 12:10:00,53.46,53.52,53.44,53.45,100000.0,42.1503,42.1976,42.1345,42.1424,100000.0
2010-11-23 12:20:00,53.46,53.53,53.45,53.51,70500.0,42.1503,42.2054,42.1424,42.1897,70500.0
2010-11-23 12:30:00,53.52,53.56,53.5,53.54,186400.0,42.1976,42.2291,42.1818,42.2133,186400.0
2010-11-23 12:40:00,53.54,53.56,53.49,53.51,197900.0,42.2133,42.2291,42.1739,42.1897,197900.0
2010-11-23 12:50:00,53.51,53.54,53.46,53.54,150100.0,42.1897,42.2133,42.1503,42.2133,150100.0
2010-11-23 13:00:00,53.54,53.58,53.53,53.55,56300.0,42.2133,42.2449,42.2054,42.2212,56300.0
2010-11-23 13:10:00,53.55,53.57,53.51,53.51,103700.0,42.2212,42.237,42.1897,42.1897,103700.0
2010-11-23 13:20:00,53.51,53.56,53.5,53.56,59100.0,42.1897,42.2291,42.1818,42.2291,59100.0
2010-11-23 13:30:00,53.56,53.56,53.53,53.53,140600.0,42.2291,42.2291,42.2054,42.2054,140600.0
2010-11-23 13:40:00,53.52,53.56,53.5,53.5,123000.0,42.1976,42.2291,42.1818,42.1818,123000.0
2010-11-23 13:50:00,53.5,53.54,53.49,53.5,96500.0,42.1818,42.2133,42.1739,42.1818,96500.0
2010-11-23 14:00:00,53.5,53.56,53.48,53.51,92200.0,42.1818,42.2291,42.166,42.1897,92200.0
2010-11-23 14:10:00,53.5,53.5,53.4,53.42,103100.0,42.1818,42.1818,42.1029,42.1187,103100.0
2010-11-23 14:20:00,53.42,53.42,53.33,53.4,118000.0,42.1187,42.1187,42.0478,42.1029,118000.0
2010-11-23 14:30:00,53.4,53.41,53.32,53.38,98100.0,42.1029,42.1108,42.0399,42.0872,98100.0
2010-11-23 14:40:00,53.38,53.44,53.35,53.38,125600.0,42.0872,42.1345,42.0635,42.0872,125600.0
2010-11-23 14:50:00,53.37,53.4,53.36,53.37,138100.0,42.0793,42.1029,42.0714,42.0793,138100.0
2010-11-23 15:00:00,53.36,53.44,53.33,53.42,160800.0,42.0714,42.1345,42.0478,42.1187,160800.0
2010-11-23 15:10:00,53.42,53.48,53.38,53.42,176400.0,42.1187,42.166,42.0872,42.1187,176400.0
2010-11-23 15:20:00,53.42,53.51,53.4,53.51,103000.0,42.1187,42.1897,42.1029,42.1897,103000.0
2010-11-23 15:30:00,53.51,53.51,53.44,53.47,160800.0,42.1897,42.1897,42.1345,42.1581,160800.0
2010-11-23 15:40:00,53.47,53.5,53.46,53.48,243700.0,42.1581,42.1818,42.1503,42.166,243700.0
2010-11-23 15:50:00,53.47,53.56,53.45,53.54,383800.0,42.1581,42.2291,42.1424,42.2133,383800.0
2010-11-24 09:30:00,55.35,55.43,55.33,55.35,412400.0,43.6404,43.7035,43.6246,43.6404,412400.0
2010-11-24 09:40:00,55.36,55.36,55.29,55.34,312000.0,43.6483,43.6483,43.5931,43.6325,312000.0
2010-11-24 09:50:00,55.35,55.48,55.33,55.42,260600.0,43.6404,43.7429,43.6246,43.6956,260600.0
2010-11-24 10:00:00,55.42,55.45,55.33,55.42,198700.0,43.6956,43.7193,43.6246,43.6956,198700.0
2010-11-24 10:10:00,55.42,55.47,55.38,55.47,184300.0,43.6956,43.735,43.6641,43.735,184300.0
2010-11-24 10:20:00,55.47,55.6,55.46,55.59,105200.0,43.735,43.8375,43.7271,43.8296,105200.0
2010-11-24 10:30:00,55.59,55.64,55.58,55.62,65900.0,43.8296,43.8691,43.8218,43.8533,65900.0
2010-11-24 10:40:00,55.61,55.7,55.61,55.69,195500.0,43.8454,43.9164,43.8454,43.9085,195500.0
2010-11-24 10:50:00,55.68,55.68,55.53,55.58,122700.0,43.9006,43.9006,43.7823,43.8218,122700.0
2010-11-24 11:00:00,55.58,55.66,55.55,55.61,82100.0,43.8218,43.8848,43.7981,43.8454,82100.0
2010-11-24 11:10:00,55.6,55.63,55.54,55.55,105100.0,43.8375,43.8612,43.7902,43.7981,105100.0
2010-11-24 11:20:00,55.55,55.56,55.46,55.48,103500.0,43.7981,43.806,43.7271,43.7429,103500.0
2010-11-24 11:30:00,55.48,55.48,55.46,55.47,49400.0,43.7429,43.7429,43.7271,43.735,49400.0
2010-11-24 11:40:00,55.48,55.5,55.37,55.4,277300.0,43.7429,43.7587,43.6562,43.6798,277300.0
2010-11-24 11:50:00,55.41,55.52,55.39,55.5,145900.0,43.6877,43.7744,43.672,43.7587,145900.0
2010-11-24 12:00:00,55.51,55.55,55.48,55.53,41400.0,43.7666,43.7981,43.7429,43.7823,41400.0
2010-11-24 12:10:00,55.54,55.57,55.5,55.53,43000.0,43.7902,43.8139,43.7587,43.7823,43000.0
2010-11-24 12:20:00,55.53,55.54,55.5,55.53,46500.0,43.7823,43.7902,43.7587,43.7823,46500.0
2010-11-24 12:30:00,55.53,55.54,55.51,55.54,41200.0,43.7823,43.7902,43.7666,43.7902,41200.0
2010-11-24 12:40:00,55.54,55.54,55.51,55.53,33600.0,43.7902,43.7902,43.7666,43.7823,33600.0
2010-11-24 12:50:00,55.53,55.54,55.49,55.5,63700.0,43.7823,43.7902,43.7508,43.7587,63700.0
2010-11-24 13:00:00,55.5,55.52,55.47,55.47,54600.0,43.7587,43.7744,43.735,43.735,54600.0
2010-11-24 13:10:00,55.48,55.52,55.46,55.49,70300.0,43.7429,43.7744,43.7271,43.7508,70300.0
2010-11-24 13:20:00,55.49,55.54,55.47,55.48,153000.0,43.7508,43.7902,43.735,43.7429,153000.0
2010-11-24 13:30:00,55.48,55.51,55.47,55.49,51900.0,43.7429,43.7666,43.735,43.7508,51900.0
2010-11-24 13:40:00,55.49,55.51,55.48,55.48,67100.0,43.7508,43.7666,43.7429,43.7429,67100.0
2010-11-24 13:50:00,55.49,55.53,55.48,55.52,37500.0,43.7508,43.7823,43.7429,43.7744,37500.0
2010-11-24 14:00:00,55.52,55.52,55.48,55.48,52200.0,43.7744,43.7744,43.7429,43.7429,52200.0
2010-11-24 14:10:00,55.48,55.49,55.44,55.46,61300.0,43.7429,43.7508,43.7114,43.7271,61300.0
2010-11-24 14:20:00,55.46,55.51,55.46,55.5,57500.0,43.7271,43.7666,43.7271,43.7587,57500.0
2010-11-24 14:30:00,55.51,55.54,55.48,55.49,61600.0,43.7666,43.7902,43.7429,43.7508,61600.0
2010-11-24 14:40:00,55.49,55.49,55.44,55.44,49300.0,43.7508,43.7508,43.7114,43.7114,49300.0
2010-11-24 14:50:00,55.45,55.45,55.35,55.42,394700.0,43.7193,43.7193,43.6404,43.6956,394700.0
2010-11-24 15:00:00,55.42,55.43,55.4,55.4,34700.0,43.6956,43.7035,43.6798,43.6798,34700.0
2010-11-24 15:10:00,55.4,55.41,55.36,55.36,64400.0,43.6798,43.6877,43.6483,43.6483,64400.0
2010-11-24 15:20:00,55.36,55.42,55.35,55.35,66000.0,43.6483,43.6956,43.6404,43.6404,66000.0
2010-11-24 15:30:00,55.35,55.35,55.26,55.27,188200.0,43.6404,43.6404,43.5695,43.5773,188200.0
2010-11-24 15:40:00,55.27,55.31,55.17,55.31,286700.0,43.5773,43.6089,43.4985,43.6089,286700.0
2010-11-24 15:50:00,55.31,55.4,55.3,55.4,299600.0,43.6089,43.6798,43.601,43.6798,299600.0
2010-11-26 09:30:00,53.9,54.12,53.5,53.86,455300.0,42.4972,42.6706,42.1818,42.4656,455300.0
2010-11-26 09:40:00,53.87,53.96,53.8,53.92,218600.0,42.4735,42.5445,42.4183,42.5129,218600.0
2010-11-26 09:50:00,53.92,53.93,53.86,53.88,79900.0,42.5129,42.5208,42.4656,42.4814,79900.0
2010-11-26 10:00:00,53.88,53.97,53.84,53.94,73300.0,42.4814,42.5524,42.4499,42.5287,73300.0
2010-11-26 10:10:00,53.94,54.07,53.94,54.01,136900.0,42.5287,42.6312,42.5287,42.5839,136900.0
2010-11-26 10:20:00,54.01,54.01,53.86,53.87,89700.0,42.5839,42.5839,42.4656,42.4735,89700.0
2010-11-26 10:30:00,53.88,53.9,53.87,53.88,35700.0,42.4814,42.4972,42.4735,42.4814,35700.0
2010-11-26 10:40:00,53.89,53.94,53.78,53.78,198900.0,42.4893,42.5287,42.4026,42.4026,198900.0
2010-11-26 10:50:00,53.78,53.8,53.74,53.74,117000.0,42.4026,42.4183,42.371,42.371,117000.0
2010-11-26 11:00:00,53.73,53.76,53.71,53.75,67700.0,42.3631,42.3868,42.3474,42.3789,67700.0
2010-11-26 11:10:00,53.75,53.76,53.73,53.75,44300.0,42.3789,42.3868,42.3631,42.3789,44300.0
2010-11-26 11:20:00,53.75,53.77,53.72,53.74,75100.0,42.3789,42.3947,42.3552,42.371,75100.0
2010-11-26 11:30:00,53.75,53.76,53.68,53.69,114500.0,42.3789,42.3868,42.3237,42.3316,114500.0
2010-11-26 11:40:00,53.69,53.7,53.63,53.63,65200.0,42.3316,42.3395,42.2843,42.2843,65200.0
2010-11-26 11:50:00,53.64,53.72,53.63,53.72,60600.0,42.2922,42.3552,42.2843,42.3552,60600.0
2010-11-26 12:00:00,53.72,53.74,53.69,53.73,51200.0,42.3552,42.371,42.3316,42.3631,51200.0
2010-11-26 12:10:00,53.73,53.75,53.72,53.73,58600.0,42.3631,42.3789,42.3552,42.3631,58600.0
2010-11-26 12:20:00,53.72,53.77,53.72,53.75,59400.0,42.3552,42.3947,42.3552,42.3789,59400.0
2010-11-26 12:30:00,53.74,53.75,53.67,53.69,81400.0,42.371,42.3789,42.3158,42.3316,81400.0
2010-11-26 12:40:00,53.69,53.7,53.62,53.65,112200.0,42.3316,42.3395,42.2764,42.3001,112200.0
2010-11-26 12:50:00,53.64,53.67,53.53,53.64,302900.0,42.2922,42.3158,42.2054,42.2922,302900.0
2010-11-29 09:30:00,53.68,53.85,53.66,53.68,235800.0,42.3237,42.4577,42.3079,42.3237,235800.0
2010-11-29 09:40:00,53.68,53.76,53.67,53.7,174800.0,42.3237,42.3868,42.3158,42.3395,174800.0
2010-11-29 09:50:00,53.7,53.7,53.48,53.58,158900.0,42.3395,42.3395,42.166,42.2449,158900.0
2010-11-29 10:00:00,53.58,53.61,53.51,53.56,226600.0,42.2449,42.2685,42.1897,42.2291,226600.0
2010-11-29 10:10:00,53.57,53.59,53.48,53.58,187100.0,42.237,42.2528,42.166,42.2449,187100.0
2010-11-29 10:20:00,53.58,53.59,53.55,53.56,122400.0,42.2449,42.2528,42.2212,42.2291,122400.0
2010-11-29 10:30:00,53.56,53.62,53.55,53.6,136500.0,42.2291,42.2764,42.2212,42.2606,136500.0
2010-11-29 10:40:00,53.6,53.63,53.52,53.53,50000.0,42.2606,42.2843,42.1976,42.2054,50000.0
2010-11-29 10:50:00,53.54,53.57,53.38,53.4,55400.0,42.2133,42.237,42.0872,42.1029,55400.0
2010-11-29 11:00:00,53.4,53.52,53.37,53.51,110900.0,42.1029,42.1976,42.0793,42.1897,110900.0
2010-11-29 11:10:00,53.51,53.64,53.49,53.54,122500.0,42.1897,42.2922,42.1739,42.2133,122500.0
2010-11-29 11:20:00,53.53,53.57,53.47,53.51,33500.0,42.2054,42.237,42.1581,42.1897,33500.0
2010-11-29 11:30:00,53.5,53.51,53.41,53.46,48000.0,42.1818,42.1897,42.1108,42.1503,48000.0
2010-11-29 11:40:00,53.45,53.46,53.41,53.44,108500.0,42.1424,42.1503,42.1108,42.1345,108500.0
2010-11-29 11:50:00,53.43,53.47,53.42,53.47,47700.0,42.1266,42.1581,42.1187,42.1581,47700.0
2010-11-29 12:00:00,53.46,53.5,53.44,53.5,48200.0,42.1503,42.1818,42.1345,42.1818,48200.0
2010-11-29 12:10:00,53.5,53.54,53.49,53.54,16400.0,42.1818,42.2133,42.1739,42.2133,16400.0
2010-11-29 12:20:00,53.53,53.56,53.48,53.48,28300.0,42.2054,42.2291,42.166,42.166,28300.0
2010-11-29 12:30:00,53.47,53.48,53.45,53.45,18900.0,42.1581,42.166,42.1424,42.1424,18900.0
2010-11-29 12:40:00,53.45,53.52,53.45,53.51,20300.0,42.1424,42.1976,42.1424,42.1897,20300.0
2010-11-29 12:50:00,53.51,53.53,53.49,53.53,13200.0,42.1897,42.2054,42.1739,42.2054,13200.0
2010-11-29 13:00:00,53.53,53.53,53.44,53.45,33900.0,42.2054,42.2054,42.1345,42.1424,33900.0
2010-11-29 13:10:00,53.45,53.49,53.42,53.42,50400.0,42.1424,42.1739,42.1187,42.1187,50400.0
2010-11-29 13:20:00,53.42,53.42,53.37,53.37,51700.0,42.1187,42.1187,42.0793,42.0793,51700.0
2010-11-29 13:30:00,53.38,53.38,53.34,53.34,38900.0,42.0872,42.0872,42.0556,42.0556,38900.0
2010-11-29 13:40:00,53.34,53.43,53.34,53.43,40100.0,42.0556,42.1266,42.0556,42.1266,40100.0
2010-11-29 13:50:00,53.43,53.44,53.4,53.4,39200.0,42.1266,42.1345,42.1029,42.1029,39200.0
2010-11-29 14:00:00,53.41,53.42,53.36,53.39,40000.0,42.1108,42.1187,42.0714,42.0951,40000.0
2010-11-29 14:10:00,53.4,53.44,53.39,53.42,62600.0,42.1029,42.1345,42.0951,42.1187,62600.0
2010-11-29 14:20:00,53.42,53.54,53.39,53.54,120900.0,42.1187,42.2133,42.0951,42.2133,120900.0
2010-11-29 14:30:00,53.54,53.66,53.54,53.62,176400.0,42.2133,42.3079,42.2133,42.2764,176400.0
2010-11-29 14:40:00,53.62,53.66,53.6,53.66,40200.0,42.2764,42.3079,42.2606,42.3079,40200.0
2010-11-29 14:50:00,53.66,53.73,53.65,53.73,63200.0,42.3079,42.3631,42.3001,42.3631,63200.0
2010-11-29 15:00:00,53.73,53.78,53.73,53.75,56500.0,42.3631,42.4026,42.3631,42.3789,56500.0
2010-11-29 15:10:00,53.74,53.82,53.72,53.8,41600.0,42.371,42.4341,42.3552,42.4183,41600.0
2010-11-29 15:20:00,53.81,53.84,53.77,53.83,78500.0,42.4262,42.4499,42.3947,42.442,78500.0
2010-11-29 15:30:00,53.84,53.85,53.77,53.83,56400.0,42.4499,42.4577,42.3947,42.442,56400.0
2010-11-29 15:40:00,53.84,53.87,53.8,53.81,129800.0,42.4499,42.4735,42.4183,42.4262,129800.0
2010-11-29 15:50:00,53.82,53.82,53.68,53.68,165100.0,42.4341,42.4341,42.3237,42.3237,165100.0
2010-11-30 09:30:00,53.73,53.75,53.63,53.64,227100.0,42.3631,42.3789,42.2843,42.2922,227100.0
2010-11-30 09:40:00,53.64,53.7,53.62,53.67,235200.0,42.2922,42.3395,42.2764,42.3158,235200.0
2010-11-30 09:50:00,53.66,53.77,53.66,53.76,122400.0,42.3079,42.3947,42.3079,42.3868,122400.0
2010-11-30 10:00:00,53.76,53.85,53.69,53.72,109600.0,42.3868,42.4577,42.3316,42.3552,109600.0
2010-11-30 10:10:00,53.72,53.83,53.72,53.83,40700.0,42.3552,42.442,42.3552,42.442,40700.0
2010-11-30 10:20:00,53.83,54.0,53.83,53.97,51400.0,42.442,42.576,42.442,42.5524,51400.0
2010-11-30 10:30:00,53.97,53.97,53.92,53.96,199400.0,42.5524,42.5524,42.5129,42.5445,199400.0
2010-11-30 10:40:00,53.95,53.97,53.92,53.95,58500.0,42.5366,42.5524,42.5129,42.5366,58500.0
2010-11-30 10:50:00,53.94,53.94,53.86,53.92,28900.0,42.5287,42.5287,42.4656,42.5129,28900.0
2010-11-30 11:00:00,53.93,53.98,53.91,53.93,26500.0,42.5208,42.5602,42.5051,42.5208,26500.0
2010-11-30 11:10:00,53.93,53.94,53.82,53.87,48800.0,42.5208,42.5287,42.4341,42.4735,48800.0
2010-11-30 11:20:00,53.87,53.91,53.83,53.87,36800.0,42.4735,42.5051,42.442,42.4735,36800.0
2010-11-30 11:30:00,53.86,53.87,53.8,53.85,17800.0,42.4656,42.4735,42.4183,42.4577,17800.0
2010-11-30 11:40:00,53.86,53.92,53.85,53.91,50000.0,42.4656,42.5129,42.4577,42.5051,50000.0
2010-11-30 11:50:00,53.92,54.08,53.9,54.04,33200.0,42.5129,42.6391,42.4972,42.6076,33200.0
2010-11-30 12:00:00,54.03,54.05,53.98,53.98,27000.0,42.5997,42.6154,42.5602,42.5602,27000.0
2010-11-30 12:10:00,53.99,54.05,53.98,53.98,37200.0,42.5681,42.6154,42.5602,42.5602,37200.0
2010-11-30 12:20:00,53.97,54.02,53.97,54.02,15100.0,42.5524,42.5918,42.5524,42.5918,15100.0
2010-11-30 12:30:00,54.03,54.03,53.94,53.97,13800.0,42.5997,42.5997,42.5287,42.5524,13800.0
2010-11-30 12:40:00,53.97,54.04,53.94,54.02,12900.0,42.5524,42.6076,42.5287,42.5918,12900.0
2010-11-30 12:50:00,54.02,54.08,54.02,54.06,17900.0,42.5918,42.6391,42.5918,42.6233,17900.0
2010-11-30 13:00:00,54.05,54.16,54.04,54.04,109900.0,42.6154,42.7022,42.6076,42.6076,109900.0
2010-11-30 13:10:00,54.04,54.17,54.04,54.17,38700.0,42.6076,42.71,42.6076,42.71,38700.0
2010-11-30 13:20:00,54.17,54.25,54.17,54.22,23200.0,42.71,42.7731,42.71,42.7495,23200.0
2010-11-30 13:30:00,54.22,54.22,54.16,54.17,11800.0,42.7495,42.7495,42.7022,42.71,11800.0
2010-11-30 13:40:00,54.17,54.19,54.08,54.11,6700.0,42.71,42.7258,42.6391,42.6627,6700.0
2010-11-30 13:50:00,54.12,54.13,54.08,54.12,14600.0,42.6706,42.6785,42.6391,42.6706,14600.0
2010-11-30 14:00:00,54.14,54.22,54.14,54.21,9700.0,42.6864,42.7495,42.6864,42.7416,9700.0
2010-11-30 14:10:00,54.21,54.22,54.08,54.13,65300.0,42.7416,42.7495,42.6391,42.6785,65300.0
2010-11-30 14:20:00,54.11,54.13,54.0,54.01,86900.0,42.6627,42.6785,42.576,42.5839,86900.0
2010-11-30 14:30:00,54.02,54.07,54.01,54.04,59400.0,42.5918,42.6312,42.5839,42.6076,59400.0
2010-11-30 14:40:00,54.03,54.12,54.03,54.1,14600.0,42.5997,42.6706,42.5997,42.6549,14600.0
2010-11-30 14:50:00,54.11,54.19,54.08,54.13,48400.0,42.6627,42.7258,42.6391,42.6785,48400.0
2010-11-30 15:00:00,54.13,54.14,54.06,54.06,35300.0,42.6785,42.6864,42.6233,42.6233,35300.0
2010-11-30 15:10:00,54.05,54.07,54.0,54.07,43800.0,42.6154,42.6312,42.576,42.6312,43800.0
2010-11-30 15:20:00,54.08,54.14,54.04,54.07,37900.0,42.6391,42.6864,42.6076,42.6312,37900.0
2010-11-30 15:30:00,54.07,54.09,54.02,54.02,57400.0,42.6312,42.647,42.5918,42.5918,57400.0
2010-11-30 15:40:00,54.02,54.03,53.96,53.99,137200.0,42.5918,42.5997,42.5445,42.5681,137200.0
2010-11-30 15:50:00,53.98,54.04,53.91,53.97,334700.0,42.5602,42.6076,42.5051,42.5524,334700.0
2010-12-01 09:30:00,55.5,55.63,55.43,55.58,241700.0,43.7587,43.8612,43.7035,43.8218,241700.0
2010-12-01 09:40:00,55.59,55.59,55.41,55.46,139700.0,43.8296,43.8296,43.6877,43.7271,139700.0
2010-12-01 09:50:00,55.46,55.52,55.44,55.5,65500.0,43.7271,43.7744,43.7114,43.7587,65500.0
2010-12-01 10:00:00,55.51,55.56,55.43,55.47,102300.0,43.7666,43.806,43.7035,43.735,102300.0
2010-12-01 10:10:00,55.48,55.51,55.42,55.43,74600.0,43.7429,43.7666,43.6956,43.7035,74600.0
2010-12-01 10:20:00,55.44,55.44,55.38,55.38,33400.0,43.7114,43.7114,43.6641,43.6641,33400.0
2010-12-01 10:30:00,55.37,55.41,55.37,55.41,27200.0,43.6562,43.6877,43.6562,43.6877,27200.0
2010-12-01 10:40:00,55.42,55.44,55.42,55.43,54100.0,43.6956,43.7114,43.6956,43.7035,54100.0
2010-12-01 10:50:00,55.42,55.44,55.37,55.37,95300.0,43.6956,43.7114,43.6562,43.6562,95300.0
2010-12-01 11:00:00,55.37,55.37,55.31,55.33,92500.0,43.6562,43.6562,43.6089,43.6246,92500.0
2010-12-01 11:10:00,55.34,55.38,55.33,55.36,28400.0,43.6325,43.6641,43.6246,43.6483,28400.0
2010-12-01 11:20:00,55.36,55.37,55.31,55.33,83900.0,43.6483,43.6562,43.6089,43.6246,83900.0
2010-12-01 11:30:00,55.32,55.37,55.32,55.34,58700.0,43.6168,43.6562,43.6168,43.6325,58700.0
2010-12-01 11:40:00,55.35,55.37,55.34,55.36,33900.0,43.6404,43.6562,43.6325,43.6483,33900.0
2010-12-01 11:50:00,55.35,55.58,55.35,55.52,155600.0,43.6404,43.8218,43.6404,43.7744,155600.0
2010-12-01 12:00:00,55.52,55.57,55.45,55.46,63200.0,43.7744,43.8139,43.7193,43.7271,63200.0
2010-12-01 12:10:00,55.47,55.57,55.46,55.54,123700.0,43.735,43.8139,43.7271,43.7902,123700.0
2010-12-01 12:20:00,55.54,55.59,55.53,55.59,53300.0,43.7902,43.8296,43.7823,43.8296,53300.0
2010-12-01 12:30:00,55.6,55.67,55.59,55.64,54600.0,43.8375,43.8927,43.8296,43.8691,54600.0
2010-12-01 12:40:00,55.63,55.74,55.63,55.74,63200.0,43.8612,43.9479,43.8612,43.9479,63200.0
2010-12-01 12:50:00,55.73,55.78,55.73,55.76,29200.0,43.94,43.9794,43.94,43.9637,29200.0
2010-12-01 13:00:00,55.76,55.76,55.72,55.73,14700.0,43.9637,43.9637,43.9321,43.94,14700.0
2010-12-01 13:10:00,55.72,55.82,55.71,55.72,56900.0,43.9321,44.011,43.9243,43.9321,56900.0
2010-12-01 13:20:00,55.72,55.73,55.63,55.68,73100.0,43.9321,43.94,43.8612,43.9006,73100.0
2010-12-01 13:30:00,55.68,55.71,55.64,55.66,26200.0,43.9006,43.9243,43.8691,43.8848,26200.0
2010-12-01 13:40:00,55.66,55.69,55.63,55.69,8200.0,43.8848,43.9085,43.8612,43.9085,8200.0
2010-12-01 13:50:00,55.68,55.71,55.67,55.69,20600.0,43.9006,43.9243,43.8927,43.9085,20600.0
2010-12-01 14:00:00,55.7,55.73,55.67,55.69,32700.0,43.9164,43.94,43.8927,43.9085,32700.0
2010-12-01 14:10:00,55.7,55.76,55.69,55.76,66300.0,43.9164,43.9637,43.9085,43.9637,66300.0
2010-12-01 14:20:00,55.75,55.76,55.72,55.73,40600.0,43.9558,43.9637,43.9321,43.94,40600.0
2010-12-01 14:30:00,55.74,55.76,55.73,55.74,21200.0,43.9479,43.9637,43.94,43.9479,21200.0
2010-12-01 14:40:00,55.73,55.74,55.66,55.68,110900.0,43.94,43.9479,43.8848,43.9006,110900.0
2010-12-01 14:50:00,55.69,55.8,55.67,55.78,56400.0,43.9085,43.9952,43.8927,43.9794,56400.0
2010-12-01 15:00:00,55.79,55.8,55.72,55.72,16300.0,43.9873,43.9952,43.9321,43.9321,16300.0
2010-12-01 15:10:00,55.72,55.76,55.65,55.65,44200.0,43.9321,43.9637,43.8769,43.8769,44200.0
2010-12-01 15:20:00,55.64,55.7,55.63,55.7,131900.0,43.8691,43.9164,43.8612,43.9164,131900.0
2010-12-01 15:30:00,55.7,55.7,55.62,55.69,58500.0,43.9164,43.9164,43.8533,43.9085,58500.0
2010-12-01 15:40:00,55.7,55.7,55.65,55.67,72900.0,43.9164,43.9164,43.8769,43.8927,72900.0
2010-12-01 15:50:00,55.67,55.7,55.6,55.68,182700.0,43.8927,43.9164,43.8375,43.9006,182700.0
2010-12-02 09:30:00,55.95,56.04,55.88,56.0,153200.0,44.1135,44.1844,44.0583,44.1529,153200.0
2010-12-02 09:40:00,56.0,56.1,56.0,56.09,106400.0,44.1529,44.2317,44.1529,44.2239,106400.0
2010-12-02 09:50:00,56.09,56.24,56.09,56.24,143000.0,44.2239,44.3421,44.2239,44.3421,143000.0
2010-12-02 10:00:00,56.24,56.31,56.24,56.27,286800.0,44.3421,44.3973,44.3421,44.3658,286800.0
2010-12-02 10:10:00,56.27,56.42,56.27,56.37,134900.0,44.3658,44.484,44.3658,44.4446,134900.0
2010-12-02 10:20:00,56.37,56.42,56.34,56.38,66400.0,44.4446,44.484,44.421,44.4525,66400.0
2010-12-02 10:30:00,56.38,56.43,56.36,56.38,58300.0,44.4525,44.4919,44.4367,44.4525,58300.0
2010-12-02 10:40:00,56.38,56.41,56.29,56.32,129500.0,44.4525,44.4762,44.3816,44.4052,129500.0
2010-12-02 10:50:00,56.32,56.37,56.27,56.37,91900.0,44.4052,44.4446,44.3658,44.4446,91900.0
2010-12-02 11:00:00,56.39,56.41,56.39,56.4,75000.0,44.4604,44.4762,44.4604,44.4683,75000.0
2010-12-02 11:10:00,56.4,56.5,56.38,56.5,43700.0,44.4683,44.5471,44.4525,44.5471,43700.0
2010-12-02 11:20:00,56.51,56.52,56.4,56.47,99300.0,44.555,44.5629,44.4683,44.5235,99300.0
2010-12-02 11:30:00,56.47,56.48,56.38,56.41,49500.0,44.5235,44.5314,44.4525,44.4762,49500.0
2010-12-02 11:40:00,56.42,56.43,56.39,56.4,77700.0,44.484,44.4919,44.4604,44.4683,77700.0
2010-12-02 11:50:00,56.39,56.44,56.39,56.44,34500.0,44.4604,44.4998,44.4604,44.4998,34500.0
2010-12-02 12:00:00,56.44,56.44,56.4,56.41,16600.0,44.4998,44.4998,44.4683,44.4762,16600.0
2010-12-02 12:10:00,56.42,56.45,56.41,56.43,14600.0,44.484,44.5077,44.4762,44.4919,14600.0
2010-12-02 12:20:00,56.43,56.46,56.41,56.43,31500.0,44.4919,44.5156,44.4762,44.4919,31500.0
2010-12-02 12:30:00,56.44,56.5,56.44,56.5,13900.0,44.4998,44.5471,44.4998,44.5471,13900.0
2010-12-02 12:40:00,56.49,56.54,56.49,56.51,11800.0,44.5392,44.5787,44.5392,44.555,11800.0
2010-12-02 12:50:00,56.51,56.53,56.44,56.44,15900.0,44.555,44.5708,44.4998,44.4998,15900.0
2010-12-02 13:00:00,56.45,56.51,56.45,56.46,23500.0,44.5077,44.555,44.5077,44.5156,23500.0
2010-12-02 13:10:00,56.47,56.5,56.44,56.45,18900.0,44.5235,44.5471,44.4998,44.5077,18900.0
2010-12-02 13:20:00,56.45,56.52,56.45,56.52,30900.0,44.5077,44.5629,44.5077,44.5629,30900.0
2010-12-02 13:30:00,56.52,56.54,56.49,56.52,8500.0,44.5629,44.5787,44.5392,44.5629,8500.0
2010-12-02 13:40:00,56.52,56.54,56.49,56.53,24500.0,44.5629,44.5787,44.5392,44.5708,24500.0
2010-12-02 13:50:00,56.53,56.53,56.46,56.47,49300.0,44.5708,44.5708,44.5156,44.5235,49300.0
2010-12-02 14:00:00,56.47,56.5,56.45,56.49,15100.0,44.5235,44.5471,44.5077,44.5392,15100.0
2010-12-02 14:10:00,56.49,56.52,56.47,56.51,82500.0,44.5392,44.5629,44.5235,44.555,82500.0
2010-12-02 14:20:00,56.51,56.55,56.51,56.55,101300.0,44.555,44.5865,44.555,44.5865,101300.0
2010-12-02 14:30:00,56.55,56.56,56.51,56.53,14300.0,44.5865,44.5944,44.555,44.5708,14300.0
2010-12-02 14:40:00,56.54,56.54,56.51,56.53,13500.0,44.5787,44.5787,44.555,44.5708,13500.0
2010-12-02 14:50:00,56.54,56.54,56.49,56.49,27800.0,44.5787,44.5787,44.5392,44.5392,27800.0
2010-12-02 15:00:00,56.48,56.52,56.44,56.52,31100.0,44.5314,44.5629,44.4998,44.5629,31100.0
2010-12-02 15:10:00,56.52,56.55,56.51,56.53,27200.0,44.5629,44.5865,44.555,44.5708,27200.0
2010-12-02 15:20:00,56.52,56.58,56.51,56.57,46000.0,44.5629,44.6102,44.555,44.6023,46000.0
2010-12-02 15:30:00,56.57,56.59,56.55,56.57,81900.0,44.6023,44.6181,44.5865,44.6023,81900.0
2010-12-02 15:40:00,56.57,56.63,56.56,56.62,126600.0,44.6023,44.6496,44.5944,44.6417,126600.0
2010-12-02 15:50:00,56.61,56.64,56.52,56.56,196000.0,44.6339,44.6575,44.5629,44.5944,196000.0
2010-12-03 09:30:00,56.85,57.22,56.85,57.16,293900.0,44.8231,45.1148,44.8231,45.0675,293900.0
2010-12-03 09:40:00,57.15,57.28,57.13,57.21,189600.0,45.0596,45.1621,45.0438,45.1069,189600.0
2010-12-03 09:50:00,57.22,57.23,57.14,57.2,164700.0,45.1148,45.1227,45.0517,45.099,164700.0
2010-12-03 10:00:00,57.2,57.26,57.18,57.19,85600.0,45.099,45.1463,45.0833,45.0912,85600.0
2010-12-03 10:10:00,57.2,57.2,57.06,57.13,79500.0,45.099,45.099,44.9887,45.0438,79500.0
2010-12-03 10:20:00,57.14,57.14,57.07,57.13,41700.0,45.0517,45.0517,44.9965,45.0438,41700.0
2010-12-03 10:30:00,57.15,57.25,57.14,57.2,39000.0,45.0596,45.1385,45.0517,45.099,39000.0
2010-12-03 10:40:00,57.2,57.23,57.13,57.16,33000.0,45.099,45.1227,45.0438,45.0675,33000.0
2010-12-03 10:50:00,57.15,57.25,57.13,57.25,35000.0,45.0596,45.1385,45.0438,45.1385,35000.0
2010-12-03 11:00:00,57.25,57.28,57.22,57.26,39600.0,45.1385,45.1621,45.1148,45.1463,39600.0
2010-12-03 11:10:00,57.26,57.27,57.16,57.17,55200.0,45.1463,45.1542,45.0675,45.0754,55200.0
2010-12-03 11:20:00,57.17,57.2,57.16,57.16,14700.0,45.0754,45.099,45.0675,45.0675,14700.0
2010-12-03 11:30:00,57.16,57.17,57.1,57.15,25900.0,45.0675,45.0754,45.0202,45.0596,25900.0
2010-12-03 11:40:00,57.15,57.22,57.14,57.22,43800.0,45.0596,45.1148,45.0517,45.1148,43800.0
2010-12-03 11:50:00,57.22,57.22,57.14,57.15,17700.0,45.1148,45.1148,45.0517,45.0596,17700.0
2010-12-03 12:00:00,57.16,57.21,57.15,57.18,23100.0,45.0675,45.1069,45.0596,45.0833,23100.0
2010-12-03 12:10:00,57.17,57.23,57.17,57.2,25600.0,45.0754,45.1227,45.0754,45.099,25600.0
2010-12-03 12:20:00,57.2,57.22,57.16,57.21,18300.0,45.099,45.1148,45.0675,45.1069,18300.0
2010-12-03 12:30:00,57.21,57.25,57.2,57.25,17200.0,45.1069,45.1385,45.099,45.1385,17200.0
2010-12-03 12:40:00,57.26,57.27,57.21,57.24,26600.0,45.1463,45.1542,45.1069,45.1306,26600.0
2010-12-03 12:50:00,57.23,57.23,57.2,57.22,8700.0,45.1227,45.1227,45.099,45.1148,8700.0
2010-12-03 13:00:00,57.22,57.27,57.21,57.25,17400.0,45.1148,45.1542,45.1069,45.1385,17400.0
2010-12-03 13:10:00,57.25,57.28,57.24,57.27,8900.0,45.1385,45.1621,45.1306,45.1542,8900.0
2010-12-03 13:20:00,57.27,57.3,57.26,57.27,6700.0,45.1542,45.1779,45.1463,45.1542,6700.0
2010-12-03 13:30:00,57.27,57.27,57.22,57.23,18400.0,45.1542,45.1542,45.1148,45.1227,18400.0
2010-12-03 13:40:00,57.23,57.28,57.23,57.28,40200.0,45.1227,45.1621,45.1227,45.1621,40200.0
2010-12-03 13:50:00,57.27,57.31,57.27,57.3,35300.0,45.1542,45.1858,45.1542,45.1779,35300.0
2010-12-03 14:00:00,57.3,57.33,57.23,57.28,75700.0,45.1779,45.2015,45.1227,45.1621,75700.0
2010-12-03 14:10:00,57.28,57.28,57.23,57.27,72900.0,45.1621,45.1621,45.1227,45.1542,72900.0
2010-12-03 14:20:00,57.27,57.27,57.23,57.24,62500.0,45.1542,45.1542,45.1227,45.1306,62500.0
2010-12-03 14:30:00,57.24,57.29,57.24,57.28,40200.0,45.1306,45.17,45.1306,45.1621,40200.0
2010-12-03 14:40:00,57.28,57.32,57.26,57.28,76900.0,45.1621,45.1936,45.1463,45.1621,76900.0
2010-12-03 14:50:00,57.29,57.3,57.24,57.3,51600.0,45.17,45.1779,45.1306,45.1779,51600.0
2010-12-03 15:00:00,57.3,57.34,57.27,57.27,58500.0,45.1779,45.2094,45.1542,45.1542,58500.0
2010-12-03 15:10:00,57.27,57.27,57.23,57.24,56300.0,45.1542,45.1542,45.1227,45.1306,56300.0
2010-12-03 15:20:00,57.24,57.3,57.24,57.3,67400.0,45.1306,45.1779,45.1306,45.1779,67400.0
2010-12-03 15:30:00,57.31,57.4,57.28,57.4,84400.0,45.1858,45.2567,45.1621,45.2567,84400.0
2010-12-03 15:40:00,57.4,57.45,57.36,57.45,210700.0,45.2567,45.2961,45.2252,45.2961,210700.0
2010-12-03 15:50:00,57.44,57.47,57.32,57.32,321300.0,45.2883,45.3119,45.1936,45.1936,321300.0
2010-12-06 09:30:00,57.02,57.02,56.92,56.95,96800.0,44.9571,44.9571,44.8783,44.9019,96800.0
2010-12-06 09:40:00,56.96,57.0,56.91,56.98,167600.0,44.9098,44.9413,44.8704,44.9256,167600.0
2010-12-06 09:50:00,56.97,56.97,56.91,56.96,23300.0,44.9177,44.9177,44.8704,44.9098,23300.0
2010-12-06 10:00:00,56.96,56.98,56.93,56.94,27200.0,44.9098,44.9256,44.8862,44.894,27200.0
2010-12-06 10:10:00,56.95,56.98,56.91,56.95,18400.0,44.9019,44.9256,44.8704,44.9019,18400.0
2010-12-06 10:20:00,56.96,57.06,56.94,57.04,41300.0,44.9098,44.9887,44.894,44.9729,41300.0
2010-12-06 10:30:00,57.04,57.05,56.95,56.97,39000.0,44.9729,44.9808,44.9019,44.9177,39000.0
2010-12-06 10:40:00,56.96,56.97,56.91,56.94,45700.0,44.9098,44.9177,44.8704,44.894,45700.0
2010-12-06 10:50:00,56.94,56.94,56.85,56.91,23200.0,44.894,44.894,44.8231,44.8704,23200.0
2010-12-06 11:00:00,56.9,56.98,56.9,56.98,21400.0,44.8625,44.9256,44.8625,44.9256,21400.0
2010-12-06 11:10:00,56.98,56.98,56.92,56.95,20000.0,44.9256,44.9256,44.8783,44.9019,20000.0
2010-12-06 11:20:00,56.93,56.93,56.9,56.93,15100.0,44.8862,44.8862,44.8625,44.8862,15100.0
2010-12-06 11:30:00,56.92,56.94,56.88,56.89,38300.0,44.8783,44.894,44.8467,44.8546,38300.0
2010-12-06 11:40:00,56.9,56.96,56.88,56.9,42300.0,44.8625,44.9098,44.8467,44.8625,42300.0
2010-12-06 11:50:00,56.9,56.95,56.86,56.95,33900.0,44.8625,44.9019,44.831,44.9019,33900.0
2010-12-06 12:00:00,56.95,56.96,56.91,56.92,52000.0,44.9019,44.9098,44.8704,44.8783,52000.0
2010-12-06 12:10:00,56.92,56.94,56.88,56.91,44700.0,44.8783,44.894,44.8467,44.8704,44700.0
2010-12-06 12:20:00,56.91,56.93,56.9,56.91,19900.0,44.8704,44.8862,44.8625,44.8704,19900.0
2010-12-06 12:30:00,56.91,56.94,56.9,56.94,20600.0,44.8704,44.894,44.8625,44.894,20600.0
2010-12-06 12:40:00,56.93,56.95,56.88,56.9,40800.0,44.8862,44.9019,44.8467,44.8625,40800.0
2010-12-06 12:50:00,56.9,56.93,56.87,56.92,16900.0,44.8625,44.8862,44.8388,44.8783,16900.0
2010-12-06 13:00:00,56.93,56.97,56.91,56.92,38000.0,44.8862,44.9177,44.8704,44.8783,38000.0
2010-12-06 13:10:00,56.93,56.94,56.89,56.91,19500.0,44.8862,44.894,44.8546,44.8704,19500.0
2010-12-06 13:20:00,56.91,56.94,56.9,56.92,30000.0,44.8704,44.894,44.8625,44.8783,30000.0
2010-12-06 13:30:00,56.92,56.94,56.9,56.92,24900.0,44.8783,44.894,44.8625,44.8783,24900.0
2010-12-06 13:40:00,56.92,57.04,56.92,57.01,176000.0,44.8783,44.9729,44.8783,44.9492,176000.0
2010-12-06 13:50:00,57.01,57.04,57.01,57.03,45500.0,44.9492,44.9729,44.9492,44.965,45500.0
2010-12-06 14:00:00,57.03,57.05,57.02,57.04,67600.0,44.965,44.9808,44.9571,44.9729,67600.0
2010-12-06 14:10:00,57.04,57.09,57.02,57.07,109300.0,44.9729,45.0123,44.9571,44.9965,109300.0
2010-12-06 14:20:00,57.07,57.11,57.02,57.1,387700.0,44.9965,45.0281,44.9571,45.0202,387700.0
2010-12-06 14:30:00,57.1,57.16,57.1,57.16,42400.0,45.0202,45.0675,45.0202,45.0675,42400.0
2010-12-06 14:40:00,57.16,57.16,57.1,57.14,91700.0,45.0675,45.0675,45.0202,45.0517,91700.0
2010-12-06 14:50:00,57.14,57.15,57.12,57.14,39700.0,45.0517,45.0596,45.036,45.0517,39700.0
2010-12-06 15:00:00,57.14,57.21,57.13,57.21,46300.0,45.0517,45.1069,45.0438,45.1069,46300.0
2010-12-06 15:10:00,57.21,57.22,57.19,57.2,65200.0,45.1069,45.1148,45.0912,45.099,65200.0
2010-12-06 15:20:00,57.2,57.21,57.19,57.2,69300.0,45.099,45.1069,45.0912,45.099,69300.0
2010-12-06 15:30:00,57.19,57.23,57.16,57.21,105900.0,45.0912,45.1227,45.0675,45.1069,105900.0
2010-12-06 15:40:00,57.22,57.29,57.22,57.28,78500.0,45.1148,45.17,45.1148,45.1621,78500.0
2010-12-06 15:50:00,57.27,57.28,57.14,57.14,239100.0,45.1542,45.1621,45.0517,45.0517,239100.0
2010-12-07 09:30:00,57.8,57.89,57.73,57.75,143500.0,45.5721,45.6431,45.5169,45.5327,143500.0
2010-12-07 09:40:00,57.74,57.82,57.7,57.77,114100.0,45.5248,45.5879,45.4933,45.5484,114100.0
2010-12-07 09:50:00,57.77,57.8,57.7,57.7,47900.0,45.5484,45.5721,45.4933,45.4933,47900.0
2010-12-07 10:00:00,57.69,57.7,57.59,57.6,103100.0,45.4854,45.4933,45.4065,45.4144,103100.0
2010-12-07 10:10:00,57.6,57.68,57.59,57.67,27400.0,45.4144,45.4775,45.4065,45.4696,27400.0
2010-12-07 10:20:00,57.66,57.7,57.59,57.59,75000.0,45.4617,45.4933,45.4065,45.4065,75000.0
2010-12-07 10:30:00,57.59,57.59,57.53,57.57,62400.0,45.4065,45.4065,45.3592,45.3908,62400.0
2010-12-07 10:40:00,57.58,57.64,57.57,57.63,21500.0,45.3986,45.446,45.3908,45.4381,21500.0
2010-12-07 10:50:00,57.63,57.66,57.6,57.62,42900.0,45.4381,45.4617,45.4144,45.4302,42900.0
2010-12-07 11:00:00,57.63,57.63,57.54,57.56,36900.0,45.4381,45.4381,45.3671,45.3829,36900.0
2010-12-07 11:10:00,57.56,57.61,57.56,57.59,17200.0,45.3829,45.4223,45.3829,45.4065,17200.0
2010-12-07 11:20:00,57.57,57.57,57.5,57.52,56700.0,45.3908,45.3908,45.3356,45.3513,56700.0
2010-12-07 11:30:00,57.51,57.57,57.51,57.57,26900.0,45.3435,45.3908,45.3435,45.3908,26900.0
2010-12-07 11:40:00,57.57,57.63,57.55,57.55,18600.0,45.3908,45.4381,45.375,45.375,18600.0
2010-12-07 11:50:00,57.55,57.56,57.52,57.53,39200.0,45.375,45.3829,45.3513,45.3592,39200.0
2010-12-07 12:00:00,57.52,57.54,57.46,57.46,29500.0,45.3513,45.3671,45.304,45.304,29500.0
2010-12-07 12:10:00,57.46,57.49,57.44,57.46,24300.0,45.304,45.3277,45.2883,45.304,24300.0
2010-12-07 12:20:00,57.46,57.54,57.45,57.54,9600.0,45.304,45.3671,45.2961,45.3671,9600.0
2010-12-07 12:30:00,57.53,57.55,57.5,57.54,31800.0,45.3592,45.375,45.3356,45.3671,31800.0
2010-12-07 12:40:00,57.54,57.59,57.54,57.57,35900.0,45.3671,45.4065,45.3671,45.3908,35900.0
2010-12-07 12:50:00,57.57,57.6,57.54,57.6,45300.0,45.3908,45.4144,45.3671,45.4144,45300.0
2010-12-07 13:00:00,57.6,57.66,57.59,57.66,19800.0,45.4144,45.4617,45.4065,45.4617,19800.0
2010-12-07 13:10:00,57.65,57.66,57.6,57.64,45100.0,45.4538,45.4617,45.4144,45.446,45100.0
2010-12-07 13:20:00,57.64,57.67,57.63,57.66,24100.0,45.446,45.4696,45.4381,45.4617,24100.0
2010-12-07 13:30:00,57.65,57.65,57.6,57.61,11500.0,45.4538,45.4538,45.4144,45.4223,11500.0
2010-12-07 13:40:00,57.61,57.68,57.61,57.67,14200.0,45.4223,45.4775,45.4223,45.4696,14200.0
2010-12-07 13:50:00,57.68,57.68,57.66,57.67,15600.0,45.4775,45.4775,45.4617,45.4696,15600.0
2010-12-07 14:00:00,57.65,57.68,57.6,57.61,33100.0,45.4538,45.4775,45.4144,45.4223,33100.0
2010-12-07 14:10:00,57.62,57.63,57.58,57.61,19400.0,45.4302,45.4381,45.3986,45.4223,19400.0
2010-12-07 14:20:00,57.62,57.65,57.61,57.62,23000.0,45.4302,45.4538,45.4223,45.4302,23000.0
2010-12-07 14:30:00,57.62,57.7,57.62,57.66,23800.0,45.4302,45.4933,45.4302,45.4617,23800.0
2010-12-07 14:40:00,57.67,57.67,57.61,57.62,17600.0,45.4696,45.4696,45.4223,45.4302,17600.0
2010-12-07 14:50:00,57.62,57.62,57.41,57.42,38700.0,45.4302,45.4302,45.2646,45.2725,38700.0
2010-12-07 15:00:00,57.42,57.47,57.38,57.46,51700.0,45.2725,45.3119,45.241,45.304,51700.0
2010-12-07 15:10:00,57.44,57.48,57.34,57.35,66300.0,45.2883,45.3198,45.2094,45.2173,66300.0
2010-12-07 15:20:00,57.35,57.41,57.26,57.4,59700.0,45.2173,45.2646,45.1463,45.2567,59700.0
2010-12-07 15:30:00,57.4,57.43,57.38,57.43,58100.0,45.2567,45.2804,45.241,45.2804,58100.0
2010-12-07 15:40:00,57.43,57.45,57.26,57.34,115400.0,45.2804,45.2961,45.1463,45.2094,115400.0
2010-12-07 15:50:00,57.33,57.39,57.29,57.37,247900.0,45.2015,45.2488,45.17,45.2331,247900.0
2010-12-08 09:30:00,56.96,56.96,56.76,56.85,105600.0,44.9098,44.9098,44.7521,44.8231,105600.0
2010-12-08 09:40:00,56.86,56.94,56.85,56.9,69300.0,44.831,44.894,44.8231,44.8625,69300.0
2010-12-08 09:50:00,56.9,56.93,56.83,56.84,46000.0,44.8625,44.8862,44.8073,44.8152,46000.0
2010-12-08 10:00:00,56.84,56.84,56.75,56.82,57900.0,44.8152,44.8152,44.7442,44.7994,57900.0
2010-12-08 10:10:00,56.82,56.82,56.74,56.74,132900.0,44.7994,44.7994,44.7364,44.7364,132900.0
2010-12-08 10:20:00,56.74,56.74,56.69,56.72,70900.0,44.7364,44.7364,44.6969,44.7206,70900.0
2010-12-08 10:30:00,56.72,56.73,56.59,56.6,79200.0,44.7206,44.7285,44.6181,44.626,79200.0
2010-12-08 10:40:00,56.59,56.63,56.55,56.6,68100.0,44.6181,44.6496,44.5865,44.626,68100.0
2010-12-08 10:50:00,56.58,56.67,56.56,56.66,41600.0,44.6102,44.6812,44.5944,44.6733,41600.0
2010-12-08 11:00:00,56.66,56.68,56.62,56.66,63700.0,44.6733,44.689,44.6417,44.6733,63700.0
2010-12-08 11:10:00,56.66,56.7,56.65,56.65,24800.0,44.6733,44.7048,44.6654,44.6654,24800.0
2010-12-08 11:20:00,56.66,56.68,56.63,56.63,29300.0,44.6733,44.689,44.6496,44.6496,29300.0
2010-12-08 11:30:00,56.64,56.64,56.6,56.61,23400.0,44.6575,44.6575,44.626,44.6339,23400.0
2010-12-08 11:40:00,56.61,56.71,56.61,56.71,46400.0,44.6339,44.7127,44.6339,44.7127,46400.0
2010-12-08 11:50:00,56.71,56.74,56.7,56.73,23600.0,44.7127,44.7364,44.7048,44.7285,23600.0
2010-12-08 12:00:00,56.73,56.74,56.71,56.71,10400.0,44.7285,44.7364,44.7127,44.7127,10400.0
2010-12-08 12:10:00,56.71,56.73,56.7,56.7,58000.0,44.7127,44.7285,44.7048,44.7048,58000.0
2010-12-08 12:20:00,56.71,56.73,56.7,56.73,9600.0,44.7127,44.7285,44.7048,44.7285,9600.0
2010-12-08 12:30:00,56.72,56.72,56.67,56.69,32600.0,44.7206,44.7206,44.6812,44.6969,32600.0
2010-12-08 12:40:00,56.69,56.71,56.65,56.65,64700.0,44.6969,44.7127,44.6654,44.6654,64700.0
2010-12-08 12:50:00,56.66,56.68,56.63,56.67,20800.0,44.6733,44.689,44.6496,44.6812,20800.0
2010-12-08 13:00:00,56.67,56.78,56.66,56.76,115200.0,44.6812,44.7679,44.6733,44.7521,115200.0
2010-12-08 13:10:00,56.76,56.82,56.71,56.72,52800.0,44.7521,44.7994,44.7127,44.7206,52800.0
2010-12-08 13:20:00,56.72,56.75,56.69,56.72,29000.0,44.7206,44.7442,44.6969,44.7206,29000.0
2010-12-08 13:30:00,56.73,56.78,56.71,56.77,50400.0,44.7285,44.7679,44.7127,44.76,50400.0
2010-12-08 13:40:00,56.77,56.82,56.76,56.76,25500.0,44.76,44.7994,44.7521,44.7521,25500.0
2010-12-08 13:50:00,56.76,56.77,56.72,56.76,103300.0,44.7521,44.76,44.7206,44.7521,103300.0
2010-12-08 14:00:00,56.75,56.78,56.73,56.77,19000.0,44.7442,44.7679,44.7285,44.76,19000.0
2010-12-08 14:10:00,56.78,56.84,56.78,56.83,11400.0,44.7679,44.8152,44.7679,44.8073,11400.0
2010-12-08 14:20:00,56.83,56.85,56.8,56.81,8800.0,44.8073,44.8231,44.7837,44.7915,8800.0
2010-12-08 14:30:00,56.83,56.88,56.83,56.87,40700.0,44.8073,44.8467,44.8073,44.8388,40700.0
2010-12-08 14:40:00,56.86,56.91,56.84,56.85,63300.0,44.831,44.8704,44.8152,44.8231,63300.0
2010-12-08 14:50:00,56.84,56.88,56.83,56.84,37600.0,44.8152,44.8467,44.8073,44.8152,37600.0
2010-12-08 15:00:00,56.84,56.87,56.82,56.84,30000.0,44.8152,44.8388,44.7994,44.8152,30000.0
2010-12-08 15:10:00,56.83,56.86,56.78,56.78,48100.0,44.8073,44.831,44.7679,44.7679,48100.0
2010-12-08 15:20:00,56.78,56.82,56.77,56.8,35100.0,44.7679,44.7994,44.76,44.7837,35100.0
2010-12-08 15:30:00,56.8,56.86,56.79,56.83,65900.0,44.7837,44.831,44.7758,44.8073,65900.0
2010-12-08 15:40:00,56.83,56.9,56.82,56.89,79800.0,44.8073,44.8625,44.7994,44.8546,79800.0
2010-12-08 15:50:00,56.9,57.08,56.87,57.08,171800.0,44.8625,45.0044,44.8388,45.0044,171800.0
2010-12-09 09:30:00,57.75,57.99,57.75,57.81,175600.0,45.5327,45.7219,45.5327,45.58,175600.0
2010-12-09 09:40:00,57.81,57.82,57.76,57.77,117000.0,45.58,45.5879,45.5406,45.5484,117000.0
2010-12-09 09:50:00,57.77,57.88,57.77,57.83,38500.0,45.5484,45.6352,45.5484,45.5958,38500.0
2010-12-09 10:00:00,57.84,57.87,57.75,57.75,48500.0,45.6036,45.6273,45.5327,45.5327,48500.0
2010-12-09 10:10:00,57.75,57.75,57.69,57.71,97800.0,45.5327,45.5327,45.4854,45.5011,97800.0
2010-12-09 10:20:00,57.7,57.75,57.68,57.74,82300.0,45.4933,45.5327,45.4775,45.5248,82300.0
2010-12-09 10:30:00,57.74,57.78,57.74,57.74,43300.0,45.5248,45.5563,45.5248,45.5248,43300.0
2010-12-09 10:40:00,57.72,57.74,57.69,57.7,21700.0,45.509,45.5248,45.4854,45.4933,21700.0
2010-12-09 10:50:00,57.7,57.7,57.6,57.62,57600.0,45.4933,45.4933,45.4144,45.4302,57600.0
2010-12-09 11:00:00,57.62,57.69,57.6,57.68,56700.0,45.4302,45.4854,45.4144,45.4775,56700.0
2010-12-09 11:10:00,57.69,57.72,57.67,57.7,44200.0,45.4854,45.509,45.4696,45.4933,44200.0
2010-12-09 11:20:00,57.7,57.71,57.65,57.68,35500.0,45.4933,45.5011,45.4538,45.4775,35500.0
2010-12-09 11:30:00,57.68,57.72,57.64,57.67,69700.0,45.4775,45.509,45.446,45.4696,69700.0
2010-12-09 11:40:00,57.67,57.69,57.6,57.62,37000.0,45.4696,45.4854,45.4144,45.4302,37000.0
2010-12-09 11:50:00,57.61,57.68,57.58,57.68,43400.0,45.4223,45.4775,45.3986,45.4775,43400.0
2010-12-09 12:00:00,57.67,57.69,57.65,57.65,15700.0,45.4696,45.4854,45.4538,45.4538,15700.0
2010-12-09 12:10:00,57.66,57.68,57.63,57.65,16800.0,45.4617,45.4775,45.4381,45.4538,16800.0
2010-12-09 12:20:00,57.65,57.69,57.64,57.69,14100.0,45.4538,45.4854,45.446,45.4854,14100.0
2010-12-09 12:30:00,57.68,57.69,57.67,57.67,8800.0,45.4775,45.4854,45.4696,45.4696,8800.0
2010-12-09 12:40:00,57.68,57.71,57.67,57.71,36300.0,45.4775,45.5011,45.4696,45.5011,36300.0
2010-12-09 12:50:00,57.71,57.74,57.67,57.72,65300.0,45.5011,45.5248,45.4696,45.509,65300.0
2010-12-09 13:00:00,57.72,57.81,57.7,57.8,55000.0,45.509,45.58,45.4933,45.5721,55000.0
2010-12-09 13:10:00,57.79,57.83,57.75,57.75,18200.0,45.5642,45.5958,45.5327,45.5327,18200.0
2010-12-09 13:20:00,57.75,57.77,57.71,57.76,61200.0,45.5327,45.5484,45.5011,45.5406,61200.0
2010-12-09 13:30:00,57.76,57.79,57.72,57.74,64100.0,45.5406,45.5642,45.509,45.5248,64100.0
2010-12-09 13:40:00,57.74,57.77,57.72,57.76,17400.0,45.5248,45.5484,45.509,45.5406,17400.0
2010-12-09 13:50:00,57.76,57.79,57.76,57.78,16800.0,45.5406,45.5642,45.5406,45.5563,16800.0
2010-12-09 14:00:00,57.78,57.8,57.7,57.72,59100.0,45.5563,45.5721,45.4933,45.509,59100.0
2010-12-09 14:10:00,57.71,57.75,57.69,57.74,38700.0,45.5011,45.5327,45.4854,45.5248,38700.0
2010-12-09 14:20:00,57.73,57.76,57.72,57.74,19600.0,45.5169,45.5406,45.509,45.5248,19600.0
2010-12-09 14:30:00,57.75,57.76,57.71,57.74,25000.0,45.5327,45.5406,45.5011,45.5248,25000.0
2010-12-09 14:40:00,57.74,57.77,57.71,57.71,27500.0,45.5248,45.5484,45.5011,45.5011,27500.0
2010-12-09 14:50:00,57.7,57.79,57.7,57.77,37000.0,45.4933,45.5642,45.4933,45.5484,37000.0
2010-12-09 15:00:00,57.77,57.81,57.74,57.79,87700.0,45.5484,45.58,45.5248,45.5642,87700.0
2010-12-09 15:10:00,57.79,57.84,57.78,57.83,55600.0,45.5642,45.6036,45.5563,45.5958,55600.0
2010-12-09 15:20:00,57.83,57.84,57.79,57.79,36500.0,45.5958,45.6036,45.5642,45.5642,36500.0
2010-12-09 15:30:00,57.8,57.86,57.79,57.85,51000.0,45.5721,45.6194,45.5642,45.6115,51000.0
2010-12-09 15:40:00,57.85,57.97,57.85,57.95,115600.0,45.6115,45.7061,45.6115,45.6904,115600.0
2010-12-09 15:50:00,57.95,57.98,57.91,57.93,254300.0,45.6904,45.714,45.6588,45.6746,254300.0
2010-12-10 09:30:00,57.78,57.92,57.78,57.86,85500.0,45.5563,45.6667,45.5563,45.6194,85500.0
2010-12-10 09:40:00,57.86,57.89,57.74,57.74,55200.0,45.6194,45.6431,45.5248,45.5248,55200.0
2010-12-10 09:50:00,57.74,57.84,57.7,57.7,51600.0,45.5248,45.6036,45.4933,45.4933,51600.0
2010-12-10 10:00:00,57.71,57.71,57.64,57.66,49500.0,45.5011,45.5011,45.446,45.4617,49500.0
2010-12-10 10:10:00,57.67,57.68,57.59,57.68,29200.0,45.4696,45.4775,45.4065,45.4775,29200.0
2010-12-10 10:20:00,57.68,57.69,57.63,57.66,70400.0,45.4775,45.4854,45.4381,45.4617,70400.0
2010-12-10 10:30:00,57.66,57.67,57.63,57.64,21300.0,45.4617,45.4696,45.4381,45.446,21300.0
2010-12-10 10:40:00,57.63,57.69,57.62,57.66,71900.0,45.4381,45.4854,45.4302,45.4617,71900.0
2010-12-10 10:50:00,57.67,57.71,57.66,57.68,74500.0,45.4696,45.5011,45.4617,45.4775,74500.0
2010-12-10 11:00:00,57.69,57.78,57.69,57.72,38600.0,45.4854,45.5563,45.4854,45.509,38600.0
2010-12-10 11:10:00,57.73,57.74,57.7,57.73,18300.0,45.5169,45.5248,45.4933,45.5169,18300.0
2010-12-10 11:20:00,57.74,57.76,57.72,57.73,55900.0,45.5248,45.5406,45.509,45.5169,55900.0
2010-12-10 11:30:00,57.74,57.76,57.73,57.76,38000.0,45.5248,45.5406,45.5169,45.5406,38000.0
2010-12-10 11:40:00,57.76,57.79,57.75,57.79,36000.0,45.5406,45.5642,45.5327,45.5642,36000.0
2010-12-10 11:50:00,57.79,57.85,57.77,57.85,57300.0,45.5642,45.6115,45.5484,45.6115,57300.0
2010-12-10 12:00:00,57.85,57.89,57.84,57.89,17800.0,45.6115,45.6431,45.6036,45.6431,17800.0
2010-12-10 12:10:00,57.88,57.91,57.86,57.88,11700.0,45.6352,45.6588,45.6194,45.6352,11700.0
2010-12-10 12:20:00,57.88,57.9,57.84,57.89,5200.0,45.6352,45.6509,45.6036,45.6431,5200.0
2010-12-10 12:30:00,57.89,57.93,57.89,57.93,7100.0,45.6431,45.6746,45.6431,45.6746,7100.0
2010-12-10 12:40:00,57.94,57.96,57.92,57.95,17800.0,45.6825,45.6983,45.6667,45.6904,17800.0
2010-12-10 12:50:00,57.95,57.95,57.91,57.91,14900.0,45.6904,45.6904,45.6588,45.6588,14900.0
2010-12-10 13:00:00,57.92,57.93,57.9,57.92,11000.0,45.6667,45.6746,45.6509,45.6667,11000.0
2010-12-10 13:10:00,57.91,57.96,57.9,57.95,7500.0,45.6588,45.6983,45.6509,45.6904,7500.0
2010-12-10 13:20:00,57.95,57.98,57.93,57.96,22800.0,45.6904,45.714,45.6746,45.6983,22800.0
2010-12-10 13:30:00,57.97,58.01,57.96,58.0,12400.0,45.7061,45.7377,45.6983,45.7298,12400.0
2010-12-10 13:40:00,58.0,58.04,57.98,58.04,19200.0,45.7298,45.7613,45.714,45.7613,19200.0
2010-12-10 13:50:00,58.03,58.06,58.02,58.06,5500.0,45.7534,45.7771,45.7456,45.7771,5500.0
2010-12-10 14:00:00,58.04,58.05,58.01,58.05,26500.0,45.7613,45.7692,45.7377,45.7692,26500.0
2010-12-10 14:10:00,58.05,58.06,58.02,58.03,7500.0,45.7692,45.7771,45.7456,45.7534,7500.0
2010-12-10 14:20:00,58.04,58.06,57.97,57.97,14400.0,45.7613,45.7771,45.7061,45.7061,14400.0
2010-12-10 14:30:00,57.96,58.04,57.96,58.03,14600.0,45.6983,45.7613,45.6983,45.7534,14600.0
2010-12-10 14:40:00,58.02,58.05,58.01,58.05,8500.0,45.7456,45.7692,45.7377,45.7692,8500.0
2010-12-10 14:50:00,58.05,58.06,58.04,58.04,11100.0,45.7692,45.7771,45.7613,45.7613,11100.0
2010-12-10 15:00:00,58.04,58.04,57.99,58.01,15800.0,45.7613,45.7613,45.7219,45.7377,15800.0
2010-12-10 15:10:00,58.01,58.01,57.93,57.95,35500.0,45.7377,45.7377,45.6746,45.6904,35500.0
2010-12-10 15:20:00,57.94,57.97,57.93,57.96,38000.0,45.6825,45.7061,45.6746,45.6983,38000.0
2010-12-10 15:30:00,57.97,58.01,57.97,58.0,40300.0,45.7061,45.7377,45.7061,45.7298,40300.0
2010-12-10 15:40:00,58.0,58.05,57.99,58.01,106800.0,45.7298,45.7692,45.7219,45.7377,106800.0
2010-12-10 15:50:00,58.01,58.05,57.99,58.04,115900.0,45.7377,45.7692,45.7219,45.7613,115900.0
2010-12-13 09:30:00,58.04,58.23,58.04,58.14,114200.0,45.7613,45.9111,45.7613,45.8402,114200.0
2010-12-13 09:40:00,58.12,58.14,58.05,58.14,45300.0,45.8244,45.8402,45.7692,45.8402,45300.0
2010-12-13 09:50:00,58.14,58.18,58.08,58.12,40800.0,45.8402,45.8717,45.7929,45.8244,40800.0
2010-12-13 10:00:00,58.13,58.22,58.13,58.2,50900.0,45.8323,45.9032,45.8323,45.8875,50900.0
2010-12-13 10:10:00,58.19,58.21,58.15,58.21,44100.0,45.8796,45.8954,45.8481,45.8954,44100.0
2010-12-13 10:20:00,58.21,58.21,58.16,58.17,16100.0,45.8954,45.8954,45.8559,45.8638,16100.0
2010-12-13 10:30:00,58.17,58.22,58.16,58.18,29600.0,45.8638,45.9032,45.8559,45.8717,29600.0
2010-12-13 10:40:00,58.19,58.24,58.13,58.23,55000.0,45.8796,45.919,45.8323,45.9111,55000.0
2010-12-13 10:50:00,58.23,58.25,58.19,58.23,51200.0,45.9111,45.9269,45.8796,45.9111,51200.0
2010-12-13 11:00:00,58.23,58.3,58.22,58.26,59200.0,45.9111,45.9663,45.9032,45.9348,59200.0
2010-12-13 11:10:00,58.29,58.29,58.22,58.23,77900.0,45.9584,45.9584,45.9032,45.9111,77900.0
2010-12-13 11:20:00,58.22,58.27,58.21,58.25,34700.0,45.9032,45.9427,45.8954,45.9269,34700.0
2010-12-13 11:30:00,58.25,58.28,58.23,58.25,37400.0,45.9269,45.9506,45.9111,45.9269,37400.0
2010-12-13 11:40:00,58.25,58.26,58.24,58.25,6000.0,45.9269,45.9348,45.919,45.9269,6000.0
2010-12-13 11:50:00,58.26,58.29,58.26,58.26,37200.0,45.9348,45.9584,45.9348,45.9348,37200.0
2010-12-13 12:00:00,58.26,58.28,58.24,58.25,17100.0,45.9348,45.9506,45.919,45.9269,17100.0
2010-12-13 12:10:00,58.25,58.33,58.25,58.32,22700.0,45.9269,45.99,45.9269,45.9821,22700.0
2010-12-13 12:20:00,58.32,58.32,58.29,58.29,14300.0,45.9821,45.9821,45.9584,45.9584,14300.0
2010-12-13 12:30:00,58.29,58.31,58.29,58.31,6000.0,45.9584,45.9742,45.9584,45.9742,6000.0
2010-12-13 12:40:00,58.31,58.31,58.3,58.31,9400.0,45.9742,45.9742,45.9663,45.9742,9400.0
2010-12-13 12:50:00,58.31,58.32,58.3,58.32,11100.0,45.9742,45.9821,45.9663,45.9821,11100.0
2010-12-13 13:00:00,58.31,58.32,58.3,58.31,10000.0,45.9742,45.9821,45.9663,45.9742,10000.0
2010-12-13 13:10:00,58.3,58.34,58.3,58.33,5900.0,45.9663,45.9979,45.9663,45.99,5900.0
2010-12-13 13:20:00,58.34,58.35,58.33,58.34,19600.0,45.9979,46.0057,45.99,45.9979,19600.0
2010-12-13 13:30:00,58.34,58.34,58.31,58.32,9000.0,45.9979,45.9979,45.9742,45.9821,9000.0
2010-12-13 13:40:00,58.33,58.34,58.32,58.33,7600.0,45.99,45.9979,45.9821,45.99,7600.0
2010-12-13 13:50:00,58.34,58.39,58.31,58.38,25600.0,45.9979,46.0373,45.9742,46.0294,25600.0
2010-12-13 14:00:00,58.38,58.39,58.36,58.37,19600.0,46.0294,46.0373,46.0136,46.0215,19600.0
2010-12-13 14:10:00,58.37,58.4,58.37,58.37,22000.0,46.0215,46.0452,46.0215,46.0215,22000.0
2010-12-13 14:20:00,58.37,58.38,58.35,58.36,12700.0,46.0215,46.0294,46.0057,46.0136,12700.0
2010-12-13 14:30:00,58.37,58.37,58.36,58.36,4000.0,46.0215,46.0215,46.0136,46.0136,4000.0
2010-12-13 14:40:00,58.37,58.38,58.36,58.37,5300.0,46.0215,46.0294,46.0136,46.0215,5300.0
2010-12-13 14:50:00,58.38,58.38,58.33,58.34,10400.0,46.0294,46.0294,45.99,45.9979,10400.0
2010-12-13 15:00:00,58.33,58.35,58.32,58.32,25000.0,45.99,46.0057,45.9821,45.9821,25000.0
2010-12-13 15:10:00,58.32,58.33,58.31,58.32,62300.0,45.9821,45.99,45.9742,45.9821,62300.0
2010-12-13 15:20:00,58.31,58.31,58.29,58.3,27500.0,45.9742,45.9742,45.9584,45.9663,27500.0
2010-12-13 15:30:00,58.29,58.29,58.24,58.25,17500.0,45.9584,45.9584,45.919,45.9269,17500.0
2010-12-13 15:40:00,58.24,58.28,58.16,58.17,69500.0,45.919,45.9506,45.8559,45.8638,69500.0
2010-12-13 15:50:00,58.16,58.28,58.16,58.23,244000.0,45.8559,45.9506,45.8559,45.9111,244000.0
2010-12-14 09:30:00,58.4,58.47,58.4,58.41,128300.0,46.0452,46.1004,46.0452,46.0531,128300.0
2010-12-14 09:40:00,58.42,58.45,58.39,58.45,18700.0,46.0609,46.0846,46.0373,46.0846,18700.0
2010-12-14 09:50:00,58.44,58.5,58.42,58.49,65900.0,46.0767,46.124,46.0609,46.1161,65900.0
2010-12-14 10:00:00,58.49,58.5,58.43,58.45,80600.0,46.1161,46.124,46.0688,46.0846,80600.0
2010-12-14 10:10:00,58.45,58.53,58.44,58.52,36000.0,46.0846,46.1477,46.0767,46.1398,36000.0
2010-12-14 10:20:00,58.53,58.56,58.52,58.53,24400.0,46.1477,46.1713,46.1398,46.1477,24400.0
2010-12-14 10:30:00,58.53,58.56,58.53,58.56,22600.0,46.1477,46.1713,46.1477,46.1713,22600.0
2010-12-14 10:40:00,58.56,58.56,58.51,58.53,72800.0,46.1713,46.1713,46.1319,46.1477,72800.0
2010-12-14 10:50:00,58.51,58.56,58.49,58.52,44600.0,46.1319,46.1713,46.1161,46.1398,44600.0
2010-12-14 11:00:00,58.52,58.54,58.48,58.52,42700.0,46.1398,46.1556,46.1082,46.1398,42700.0
2010-12-14 11:10:00,58.52,58.58,58.52,58.57,60800.0,46.1398,46.1871,46.1398,46.1792,60800.0
2010-12-14 11:20:00,58.58,58.59,58.55,58.59,38200.0,46.1871,46.195,46.1634,46.195,38200.0
2010-12-14 11:30:00,58.59,58.61,58.55,58.61,65000.0,46.195,46.2107,46.1634,46.2107,65000.0
2010-12-14 11:40:00,58.62,58.63,58.58,58.59,45500.0,46.2186,46.2265,46.1871,46.195,45500.0
2010-12-14 11:50:00,58.59,58.61,58.58,58.61,26400.0,46.195,46.2107,46.1871,46.2107,26400.0
2010-12-14 12:00:00,58.61,58.62,58.6,58.62,28700.0,46.2107,46.2186,46.2029,46.2186,28700.0
2010-12-14 12:10:00,58.61,58.64,58.6,58.6,31800.0,46.2107,46.2344,46.2029,46.2029,31800.0
2010-12-14 12:20:00,58.59,58.63,58.59,58.62,7100.0,46.195,46.2265,46.195,46.2186,7100.0
2010-12-14 12:30:00,58.63,58.64,58.52,58.52,72500.0,46.2265,46.2344,46.1398,46.1398,72500.0
2010-12-14 12:40:00,58.53,58.55,58.51,58.55,41000.0,46.1477,46.1634,46.1319,46.1634,41000.0
2010-12-14 12:50:00,58.55,58.55,58.52,58.55,44400.0,46.1634,46.1634,46.1398,46.1634,44400.0
2010-12-14 13:00:00,58.55,58.56,58.52,58.54,28500.0,46.1634,46.1713,46.1398,46.1556,28500.0
2010-12-14 13:10:00,58.54,58.57,58.53,58.57,13100.0,46.1556,46.1792,46.1477,46.1792,13100.0
2010-12-14 13:20:00,58.57,58.57,58.54,58.56,22600.0,46.1792,46.1792,46.1556,46.1713,22600.0
2010-12-14 13:30:00,58.56,58.57,58.54,58.56,15800.0,46.1713,46.1792,46.1556,46.1713,15800.0
2010-12-14 13:40:00,58.56,58.59,58.56,58.57,18200.0,46.1713,46.195,46.1713,46.1792,18200.0
2010-12-14 13:50:00,58.58,58.59,58.53,58.55,29100.0,46.1871,46.195,46.1477,46.1634,29100.0
2010-12-14 14:00:00,58.54,58.55,58.53,58.54,25100.0,46.1556,46.1634,46.1477,46.1556,25100.0
2010-12-14 14:10:00,58.55,58.62,58.48,58.58,43200.0,46.1634,46.2186,46.1082,46.1871,43200.0
2010-12-14 14:20:00,58.59,58.63,58.47,58.52,61300.0,46.195,46.2265,46.1004,46.1398,61300.0
2010-12-14 14:30:00,58.51,58.59,58.51,58.55,30600.0,46.1319,46.195,46.1319,46.1634,30600.0
2010-12-14 14:40:00,58.54,58.54,58.42,58.44,28000.0,46.1556,46.1556,46.0609,46.0767,28000.0
2010-12-14 14:50:00,58.44,58.48,58.42,58.48,24900.0,46.0767,46.1082,46.0609,46.1082,24900.0
2010-12-14 15:00:00,58.48,58.57,58.48,58.56,37800.0,46.1082,46.1792,46.1082,46.1713,37800.0
2010-12-14 15:10:00,58.55,58.57,58.48,58.48,70200.0,46.1634,46.1792,46.1082,46.1082,70200.0
2010-12-14 15:20:00,58.48,58.49,58.42,58.45,29900.0,46.1082,46.1161,46.0609,46.0846,29900.0
2010-12-14 15:30:00,58.45,58.48,58.37,58.41,46300.0,46.0846,46.1082,46.0215,46.0531,46300.0
2010-12-14 15:40:00,58.41,58.53,58.41,58.48,72000.0,46.0531,46.1477,46.0531,46.1082,72000.0
2010-12-14 15:50:00,58.49,58.68,58.48,58.68,115200.0,46.1161,46.2659,46.1082,46.2659,115200.0
2010-12-15 09:30:00,58.03,58.05,57.85,57.98,149100.0,45.7534,45.7692,45.6115,45.714,149100.0
2010-12-15 09:40:00,57.98,58.0,57.94,57.97,87700.0,45.714,45.7298,45.6825,45.7061,87700.0
2010-12-15 09:50:00,57.97,58.0,57.9,57.98,71000.0,45.7061,45.7298,45.6509,45.714,71000.0
2010-12-15 10:00:00,57.98,58.01,57.98,57.99,43000.0,45.714,45.7377,45.714,45.7219,43000.0
2010-12-15 10:10:00,57.99,58.01,57.99,57.99,30200.0,45.7219,45.7377,45.7219,45.7219,30200.0
2010-12-15 10:20:00,57.99,57.99,57.96,57.97,26900.0,45.7219,45.7219,45.6983,45.7061,26900.0
2010-12-15 10:30:00,57.97,58.06,57.97,58.05,51600.0,45.7061,45.7771,45.7061,45.7692,51600.0
2010-12-15 10:40:00,58.04,58.05,58.02,58.03,74700.0,45.7613,45.7692,45.7456,45.7534,74700.0
2010-12-15 10:50:00,58.03,58.05,57.98,57.98,50300.0,45.7534,45.7692,45.714,45.714,50300.0
2010-12-15 11:00:00,57.99,58.03,57.98,58.01,60700.0,45.7219,45.7534,45.714,45.7377,60700.0
2010-12-15 11:10:00,58.0,58.02,57.91,57.95,41700.0,45.7298,45.7456,45.6588,45.6904,41700.0
2010-12-15 11:20:00,57.96,57.97,57.92,57.96,31900.0,45.6983,45.7061,45.6667,45.6983,31900.0
2010-12-15 11:30:00,57.97,57.97,57.93,57.94,20100.0,45.7061,45.7061,45.6746,45.6825,20100.0
2010-12-15 11:40:00,57.93,57.94,57.9,57.93,18900.0,45.6746,45.6825,45.6509,45.6746,18900.0
2010-12-15 11:50:00,57.92,57.95,57.9,57.94,32600.0,45.6667,45.6904,45.6509,45.6825,32600.0
2010-12-15 12:00:00,57.94,57.96,57.92,57.92,29500.0,45.6825,45.6983,45.6667,45.6667,29500.0
2010-12-15 12:10:00,57.91,57.94,57.9,57.9,24000.0,45.6588,45.6825,45.6509,45.6509,24000.0
2010-12-15 12:20:00,57.91,57.92,57.88,57.91,12800.0,45.6588,45.6667,45.6352,45.6588,12800.0
2010-12-15 12:30:00,57.91,57.91,57.84,57.85,60100.0,45.6588,45.6588,45.6036,45.6115,60100.0
2010-12-15 12:40:00,57.84,57.85,57.79,57.82,67000.0,45.6036,45.6115,45.5642,45.5879,67000.0
2010-12-15 12:50:00,57.81,57.83,57.77,57.83,54600.0,45.58,45.5958,45.5484,45.5958,54600.0
2010-12-15 13:00:00,57.83,57.83,57.74,57.79,62400.0,45.5958,45.5958,45.5248,45.5642,62400.0
2010-12-15 13:10:00,57.78,57.8,57.73,57.76,43200.0,45.5563,45.5721,45.5169,45.5406,43200.0
2010-12-15 13:20:00,57.76,57.76,57.62,57.64,157800.0,45.5406,45.5406,45.4302,45.446,157800.0
2010-12-15 13:30:00,57.65,57.66,57.6,57.62,68200.0,45.4538,45.4617,45.4144,45.4302,68200.0
2010-12-15 13:40:00,57.62,57.65,57.61,57.65,23300.0,45.4302,45.4538,45.4223,45.4538,23300.0
2010-12-15 13:50:00,57.64,57.65,57.63,57.64,8000.0,45.446,45.4538,45.4381,45.446,8000.0
2010-12-15 14:00:00,57.64,57.67,57.63,57.63,40500.0,45.446,45.4696,45.4381,45.4381,40500.0
2010-12-15 14:10:00,57.63,57.64,57.6,57.62,18200.0,45.4381,45.446,45.4144,45.4302,18200.0
2010-12-15 14:20:00,57.62,57.62,57.49,57.49,75500.0,45.4302,45.4302,45.3277,45.3277,75500.0
2010-12-15 14:30:00,57.5,57.5,57.43,57.47,60500.0,45.3356,45.3356,45.2804,45.3119,60500.0
2010-12-15 14:40:00,57.46,57.47,57.43,57.46,100600.0,45.304,45.3119,45.2804,45.304,100600.0
2010-12-15 14:50:00,57.46,57.46,57.32,57.37,103300.0,45.304,45.304,45.1936,45.2331,103300.0
2010-12-15 15:00:00,57.37,57.45,57.36,57.44,45300.0,45.2331,45.2961,45.2252,45.2883,45300.0
2010-12-15 15:10:00,57.43,57.49,57.42,57.48,33100.0,45.2804,45.3277,45.2725,45.3198,33100.0
2010-12-15 15:20:00,57.49,57.6,57.47,57.57,65900.0,45.3277,45.4144,45.3119,45.3908,65900.0
2010-12-15 15:30:00,57.56,57.65,57.54,57.64,129300.0,45.3829,45.4538,45.3671,45.446,129300.0
2010-12-15 15:40:00,57.63,57.64,57.47,57.51,99900.0,45.4381,45.446,45.3119,45.3435,99900.0
2010-12-15 15:50:00,57.5,57.57,57.44,57.55,196300.0,45.3356,45.3908,45.2883,45.375,196300.0
2010-12-16 09:30:00,57.58,57.81,57.45,57.52,175000.0,45.3986,45.58,45.2961,45.3513,175000.0
2010-12-16 09:40:00,57.51,57.57,57.51,57.51,162900.0,45.3435,45.3908,45.3435,45.3435,162900.0
2010-12-16 09:50:00,57.51,57.51,57.35,57.36,126300.0,45.3435,45.3435,45.2173,45.2252,126300.0
2010-12-16 10:00:00,57.37,57.43,57.32,57.36,181800.0,45.2331,45.2804,45.1936,45.2252,181800.0
2010-12-16 10:10:00,57.36,57.4,57.3,57.38,61100.0,45.2252,45.2567,45.1779,45.241,61100.0
2010-12-16 10:20:00,57.4,57.46,57.4,57.42,102400.0,45.2567,45.304,45.2567,45.2725,102400.0
2010-12-16 10:30:00,57.41,57.44,57.35,57.4,38900.0,45.2646,45.2883,45.2173,45.2567,38900.0
2010-12-16 10:40:00,57.41,57.49,57.41,57.46,26500.0,45.2646,45.3277,45.2646,45.304,26500.0
2010-12-16 10:50:00,57.46,57.52,57.43,57.52,49000.0,45.304,45.3513,45.2804,45.3513,49000.0
2010-12-16 11:00:00,57.52,57.58,57.51,57.56,47000.0,45.3513,45.3986,45.3435,45.3829,47000.0
2010-12-16 11:10:00,57.56,57.67,57.56,57.67,46400.0,45.3829,45.4696,45.3829,45.4696,46400.0
2010-12-16 11:20:00,57.67,57.68,57.62,57.63,40100.0,45.4696,45.4775,45.4302,45.4381,40100.0
2010-12-16 11:30:00,57.62,57.63,57.59,57.6,18400.0,45.4302,45.4381,45.4065,45.4144,18400.0
2010-12-16 11:40:00,57.6,57.68,57.6,57.63,12500.0,45.4144,45.4775,45.4144,45.4381,12500.0
2010-12-16 11:50:00,57.61,57.69,57.61,57.66,20200.0,45.4223,45.4854,45.4223,45.4617,20200.0
2010-12-16 12:00:00,57.66,57.67,57.64,57.66,10900.0,45.4617,45.4696,45.446,45.4617,10900.0
2010-12-16 12:10:00,57.66,57.67,57.62,57.63,21900.0,45.4617,45.4696,45.4302,45.4381,21900.0
2010-12-16 12:20:00,57.61,57.65,57.61,57.63,6200.0,45.4223,45.4538,45.4223,45.4381,6200.0
2010-12-16 12:30:00,57.62,57.67,57.62,57.66,22400.0,45.4302,45.4696,45.4302,45.4617,22400.0
2010-12-16 12:40:00,57.66,57.71,57.65,57.67,39000.0,45.4617,45.5011,45.4538,45.4696,39000.0
2010-12-16 12:50:00,57.67,57.73,57.67,57.7,50000.0,45.4696,45.5169,45.4696,45.4933,50000.0
2010-12-16 13:00:00,57.69,57.71,57.65,57.65,82500.0,45.4854,45.5011,45.4538,45.4538,82500.0
2010-12-16 13:10:00,57.65,57.67,57.65,57.66,10700.0,45.4538,45.4696,45.4538,45.4617,10700.0
2010-12-16 13:20:00,57.66,57.67,57.62,57.65,28000.0,45.4617,45.4696,45.4302,45.4538,28000.0
2010-12-16 13:30:00,57.63,57.63,57.59,57.63,12500.0,45.4381,45.4381,45.4065,45.4381,12500.0
2010-12-16 13:40:00,57.64,57.69,57.64,57.69,19300.0,45.446,45.4854,45.446,45.4854,19300.0
2010-12-16 13:50:00,57.68,57.71,57.65,57.66,30000.0,45.4775,45.5011,45.4538,45.4617,30000.0
2010-12-16 14:00:00,57.67,57.7,57.65,57.68,31200.0,45.4696,45.4933,45.4538,45.4775,31200.0
2010-12-16 14:10:00,57.68,57.68,57.61,57.62,11700.0,45.4775,45.4775,45.4223,45.4302,11700.0
2010-12-16 14:20:00,57.6,57.62,57.59,57.61,14500.0,45.4144,45.4302,45.4065,45.4223,14500.0
2010-12-16 14:30:00,57.6,57.6,57.57,57.6,10800.0,45.4144,45.4144,45.3908,45.4144,10800.0
2010-12-16 14:40:00,57.59,57.7,57.57,57.69,98100.0,45.4065,45.4933,45.3908,45.4854,98100.0
2010-12-16 14:50:00,57.68,57.72,57.67,57.71,192500.0,45.4775,45.509,45.4696,45.5011,192500.0
2010-12-16 15:00:00,57.71,57.88,57.71,57.88,200000.0,45.5011,45.6352,45.5011,45.6352,200000.0
2010-12-16 15:10:00,57.88,57.99,57.87,57.93,161700.0,45.6352,45.7219,45.6273,45.6746,161700.0
2010-12-16 15:20:00,57.94,57.99,57.88,57.98,202700.0,45.6825,45.7219,45.6352,45.714,202700.0
2010-12-16 15:30:00,57.97,58.08,57.97,58.08,253800.0,45.7061,45.7929,45.7061,45.7929,253800.0
2010-12-16 15:40:00,58.08,58.13,58.02,58.12,343000.0,45.7929,45.8323,45.7456,45.8244,343000.0
2010-12-16 15:50:00,58.12,58.22,58.09,58.21,601700.0,45.8244,45.9032,45.8008,45.8954,601700.0
2010-12-17 09:30:00,58.24,58.24,58.09,58.14,86000.0,45.919,45.919,45.8008,45.8402,86000.0
2010-12-17 09:40:00,58.14,58.14,57.99,58.04,131700.0,45.8402,45.8402,45.7219,45.7613,131700.0
2010-12-17 09:50:00,58.03,58.04,57.98,58.04,74600.0,45.7534,45.7613,45.714,45.7613,74600.0
2010-12-17 10:00:00,58.04,58.05,57.95,57.97,66900.0,45.7613,45.7692,45.6904,45.7061,66900.0
2010-12-17 10:10:00,57.97,58.01,57.94,58.01,67800.0,45.7061,45.7377,45.6825,45.7377,67800.0
2010-12-17 10:20:00,58.02,58.05,58.02,58.04,32100.0,45.7456,45.7692,45.7456,45.7613,32100.0
2010-12-17 10:30:00,58.04,58.05,57.91,57.92,84800.0,45.7613,45.7692,45.6588,45.6667,84800.0
2010-12-17 10:40:00,57.92,57.92,57.81,57.85,97900.0,45.6667,45.6667,45.58,45.6115,97900.0
2010-12-17 10:50:00,57.85,57.92,57.85,57.91,43600.0,45.6115,45.6667,45.6115,45.6588,43600.0
2010-12-17 11:00:00,57.92,57.92,57.87,57.91,17200.0,45.6667,45.6667,45.6273,45.6588,17200.0
2010-12-17 11:10:00,57.91,57.95,57.9,57.92,23400.0,45.6588,45.6904,45.6509,45.6667,23400.0
2010-12-17 11:20:00,57.91,57.97,57.91,57.93,36100.0,45.6588,45.7061,45.6588,45.6746,36100.0
2010-12-17 11:30:00,57.93,58.01,57.93,58.01,27100.0,45.6746,45.7377,45.6746,45.7377,27100.0
2010-12-17 11:40:00,58.01,58.04,57.99,58.01,70900.0,45.7377,45.7613,45.7219,45.7377,70900.0
2010-12-17 11:50:00,58.0,58.01,57.95,57.96,11000.0,45.7298,45.7377,45.6904,45.6983,11000.0
2010-12-17 12:00:00,57.95,57.98,57.94,57.94,31700.0,45.6904,45.714,45.6825,45.6825,31700.0
2010-12-17 12:10:00,57.94,57.99,57.94,57.97,17700.0,45.6825,45.7219,45.6825,45.7061,17700.0
2010-12-17 12:20:00,57.98,57.99,57.96,57.98,16100.0,45.714,45.7219,45.6983,45.714,16100.0
2010-12-17 12:30:00,57.98,58.01,57.97,58.01,21800.0,45.714,45.7377,45.7061,45.7377,21800.0
2010-12-17 12:40:00,58.01,58.02,57.99,58.0,12200.0,45.7377,45.7456,45.7219,45.7298,12200.0
2010-12-17 12:50:00,58.01,58.04,58.0,58.03,7000.0,45.7377,45.7613,45.7298,45.7534,7000.0
2010-12-17 13:00:00,58.04,58.06,58.03,58.05,27400.0,45.7613,45.7771,45.7534,45.7692,27400.0
2010-12-17 13:10:00,58.06,58.09,58.05,58.07,27100.0,45.7771,45.8008,45.7692,45.785,27100.0
2010-12-17 13:20:00,58.07,58.07,58.04,58.06,18300.0,45.785,45.785,45.7613,45.7771,18300.0
2010-12-17 13:30:00,58.06,58.06,58.03,58.05,17300.0,45.7771,45.7771,45.7534,45.7692,17300.0
2010-12-17 13:40:00,58.06,58.09,58.05,58.09,15200.0,45.7771,45.8008,45.7692,45.8008,15200.0
2010-12-17 13:50:00,58.09,58.09,58.05,58.06,25000.0,45.8008,45.8008,45.7692,45.7771,25000.0
2010-12-17 14:00:00,58.06,58.06,58.04,58.05,16900.0,45.7771,45.7771,45.7613,45.7692,16900.0
2010-12-17 14:10:00,58.05,58.1,58.04,58.1,15300.0,45.7692,45.8086,45.7613,45.8086,15300.0
2010-12-17 14:20:00,58.09,58.13,58.09,58.1,14100.0,45.8008,45.8323,45.8008,45.8086,14100.0
2010-12-17 14:30:00,58.1,58.14,58.09,58.11,28100.0,45.8086,45.8402,45.8008,45.8165,28100.0
2010-12-17 14:40:00,58.11,58.15,58.1,58.14,27100.0,45.8165,45.8481,45.8086,45.8402,27100.0
2010-12-17 14:50:00,58.14,58.15,58.12,58.15,11700.0,45.8402,45.8481,45.8244,45.8481,11700.0
2010-12-17 15:00:00,58.15,58.16,58.11,58.11,33300.0,45.8481,45.8559,45.8165,45.8165,33300.0
2010-12-17 15:10:00,58.1,58.14,58.08,58.14,46000.0,45.8086,45.8402,45.7929,45.8402,46000.0
2010-12-17 15:20:00,58.14,58.15,58.12,58.15,37100.0,45.8402,45.8481,45.8244,45.8481,37100.0
2010-12-17 15:30:00,58.15,58.15,58.08,58.08,50700.0,45.8481,45.8481,45.7929,45.7929,50700.0
2010-12-17 15:40:00,58.08,58.15,58.07,58.13,41100.0,45.7929,45.8481,45.785,45.8323,41100.0
2010-12-17 15:50:00,58.14,58.14,58.07,58.1,178000.0,45.8402,45.8402,45.785,45.8086,178000.0
2010-12-20 09:30:00,58.42,58.57,58.42,58.47,215500.0,46.0609,46.1792,46.0609,46.1004,215500.0
2010-12-20 09:40:00,58.47,58.49,58.35,58.44,282200.0,46.1004,46.1161,46.0057,46.0767,282200.0
2010-12-20 09:50:00,58.44,58.49,58.44,58.46,65400.0,46.0767,46.1161,46.0767,46.0925,65400.0
2010-12-20 10:00:00,58.47,58.48,58.36,58.4,219500.0,46.1004,46.1082,46.0136,46.0452,219500.0
2010-12-20 10:10:00,58.4,58.4,58.28,58.29,220400.0,46.0452,46.0452,45.9506,45.9584,220400.0
2010-12-20 10:20:00,58.29,58.3,58.24,58.26,70600.0,45.9584,45.9663,45.919,45.9348,70600.0
2010-12-20 10:30:00,58.27,58.28,58.22,58.25,84000.0,45.9427,45.9506,45.9032,45.9269,84000.0
2010-12-20 10:40:00,58.24,58.28,58.22,58.25,96000.0,45.919,45.9506,45.9032,45.9269,96000.0
2010-12-20 10:50:00,58.25,58.26,58.23,58.24,56700.0,45.9269,45.9348,45.9111,45.919,56700.0
2010-12-20 11:00:00,58.22,58.28,58.22,58.24,46300.0,45.9032,45.9506,45.9032,45.919,46300.0
2010-12-20 11:10:00,58.25,58.34,58.24,58.33,78500.0,45.9269,45.9979,45.919,45.99,78500.0
2010-12-20 11:20:00,58.34,58.34,58.27,58.34,67000.0,45.9979,45.9979,45.9427,45.9979,67000.0
2010-12-20 11:30:00,58.33,58.4,58.31,58.4,59600.0,45.99,46.0452,45.9742,46.0452,59600.0
2010-12-20 11:40:00,58.41,58.44,58.39,58.44,60800.0,46.0531,46.0767,46.0373,46.0767,60800.0
2010-12-20 11:50:00,58.44,58.46,58.43,58.45,34900.0,46.0767,46.0925,46.0688,46.0846,34900.0
2010-12-20 12:00:00,58.45,58.46,58.43,58.45,57400.0,46.0846,46.0925,46.0688,46.0846,57400.0
2010-12-20 12:10:00,58.45,58.51,58.44,58.5,55800.0,46.0846,46.1319,46.0767,46.124,55800.0
2010-12-20 12:20:00,58.5,58.5,58.46,58.48,95600.0,46.124,46.124,46.0925,46.1082,95600.0
2010-12-20 12:30:00,58.48,58.49,58.44,58.47,78000.0,46.1082,46.1161,46.0767,46.1004,78000.0
2010-12-20 12:40:00,58.46,58.51,58.43,58.5,78900.0,46.0925,46.1319,46.0688,46.124,78900.0
2010-12-20 12:50:00,58.5,58.53,58.48,58.53,50300.0,46.124,46.1477,46.1082,46.1477,50300.0
2010-12-20 13:00:00,58.53,58.54,58.5,58.51,45000.0,46.1477,46.1556,46.124,46.1319,45000.0
2010-12-20 13:10:00,58.5,58.5,58.48,58.5,28100.0,46.124,46.124,46.1082,46.124,28100.0
2010-12-20 13:20:00,58.49,58.5,58.48,58.49,36300.0,46.1161,46.124,46.1082,46.1161,36300.0
2010-12-20 13:30:00,58.49,58.49,58.48,58.49,9400.0,46.1161,46.1161,46.1082,46.1161,9400.0
2010-12-20 13:40:00,58.49,58.52,58.49,58.52,15900.0,46.1161,46.1398,46.1161,46.1398,15900.0
2010-12-20 13:50:00,58.52,58.53,58.51,58.52,16600.0,46.1398,46.1477,46.1319,46.1398,16600.0
2010-12-20 14:00:00,58.52,58.57,58.51,58.57,64300.0,46.1398,46.1792,46.1319,46.1792,64300.0
2010-12-20 14:10:00,58.56,58.59,58.53,58.55,91200.0,46.1713,46.195,46.1477,46.1634,91200.0
2010-12-20 14:20:00,58.54,58.56,58.5,58.51,67400.0,46.1556,46.1713,46.124,46.1319,67400.0
2010-12-20 14:30:00,58.5,58.53,58.48,58.49,46900.0,46.124,46.1477,46.1082,46.1161,46900.0
2010-12-20 14:40:00,58.49,58.5,58.45,58.48,67400.0,46.1161,46.124,46.0846,46.1082,67400.0
2010-12-20 14:50:00,58.48,58.48,58.44,58.45,65200.0,46.1082,46.1082,46.0767,46.0846,65200.0
2010-12-20 15:00:00,58.44,58.45,58.37,58.4,81100.0,46.0767,46.0846,46.0215,46.0452,81100.0
2010-12-20 15:10:00,58.4,58.45,58.38,58.45,35200.0,46.0452,46.0846,46.0294,46.0846,35200.0
2010-12-20 15:20:00,58.45,58.56,58.45,58.52,65800.0,46.0846,46.1713,46.0846,46.1398,65800.0
2010-12-20 15:30:00,58.52,58.87,58.52,58.55,84900.0,46.1398,46.4157,46.1398,46.1634,84900.0
2010-12-20 15:40:00,58.55,58.6,58.52,58.58,177700.0,46.1634,46.2029,46.1398,46.1871,177700.0
2010-12-20 15:50:00,58.58,58.59,58.46,58.46,540000.0,46.1871,46.195,46.0925,46.0925,540000.0
2010-12-21 09:30:00,58.69,58.74,58.67,58.7,184700.0,46.4073,46.4468,46.3915,46.4152,184700.0
2010-12-21 09:40:00,58.71,58.74,58.68,58.72,87600.0,46.4231,46.4468,46.3994,46.431,87600.0
2010-12-21 09:50:00,58.72,58.78,58.71,58.73,145200.0,46.431,46.4784,46.4231,46.4389,145200.0
2010-12-21 10:00:00,58.73,58.78,58.7,58.76,75300.0,46.4389,46.4784,46.4152,46.4626,75300.0
2010-12-21 10:10:00,58.76,58.76,58.71,58.75,70000.0,46.4626,46.4626,46.4231,46.4547,70000.0
2010-12-21 10:20:00,58.76,58.79,58.72,58.74,87500.0,46.4626,46.4864,46.431,46.4468,87500.0
2010-12-21 10:30:00,58.74,58.77,58.73,58.73,47500.0,46.4468,46.4705,46.4389,46.4389,47500.0
2010-12-21 10:40:00,58.73,58.78,58.73,58.75,32500.0,46.4389,46.4784,46.4389,46.4547,32500.0
2010-12-21 10:50:00,58.75,58.77,58.75,58.75,7500.0,46.4547,46.4705,46.4547,46.4547,7500.0
2010-12-21 11:00:00,58.76,58.77,58.75,58.77,16800.0,46.4626,46.4705,46.4547,46.4705,16800.0
2010-12-21 11:10:00,58.76,58.76,58.74,58.74,42800.0,46.4626,46.4626,46.4468,46.4468,42800.0
2010-12-21 11:20:00,58.75,58.76,58.74,58.76,38900.0,46.4547,46.4626,46.4468,46.4626,38900.0
2010-12-21 11:30:00,58.77,58.77,58.74,58.77,76400.0,46.4705,46.4705,46.4468,46.4705,76400.0
2010-12-21 11:40:00,58.77,58.77,58.76,58.77,13600.0,46.4705,46.4705,46.4626,46.4705,13600.0
2010-12-21 11:50:00,58.77,58.78,58.76,58.77,17400.0,46.4705,46.4784,46.4626,46.4705,17400.0
2010-12-21 12:00:00,58.77,58.81,58.77,58.79,22300.0,46.4705,46.5022,46.4705,46.4864,22300.0
2010-12-21 12:10:00,58.8,58.84,58.8,58.84,17300.0,46.4943,46.5259,46.4943,46.5259,17300.0
2010-12-21 12:20:00,58.84,58.87,58.84,58.87,48700.0,46.5259,46.5496,46.5259,46.5496,48700.0
2010-12-21 12:30:00,58.88,58.88,58.86,58.87,30200.0,46.5575,46.5575,46.5417,46.5496,30200.0
2010-12-21 12:40:00,58.87,58.89,58.87,58.88,22300.0,46.5496,46.5654,46.5496,46.5575,22300.0
2010-12-21 12:50:00,58.88,58.88,58.85,58.88,90700.0,46.5575,46.5575,46.5338,46.5575,90700.0
2010-12-21 13:00:00,58.88,58.88,58.85,58.85,30500.0,46.5575,46.5575,46.5338,46.5338,30500.0
2010-12-21 13:10:00,58.85,58.86,58.83,58.84,13000.0,46.5338,46.5417,46.518,46.5259,13000.0
2010-12-21 13:20:00,58.84,58.85,58.79,58.8,23000.0,46.5259,46.5338,46.4864,46.4943,23000.0
2010-12-21 13:30:00,58.79,58.8,58.78,58.78,12700.0,46.4864,46.4943,46.4784,46.4784,12700.0
2010-12-21 13:40:00,58.78,58.8,58.77,58.78,11800.0,46.4784,46.4943,46.4705,46.4784,11800.0
2010-12-21 13:50:00,58.78,58.81,58.78,58.8,3600.0,46.4784,46.5022,46.4784,46.4943,3600.0
2010-12-21 14:00:00,58.79,58.81,58.79,58.8,24100.0,46.4864,46.5022,46.4864,46.4943,24100.0
2010-12-21 14:10:00,58.8,58.81,58.78,58.81,13200.0,46.4943,46.5022,46.4784,46.5022,13200.0
2010-12-21 14:20:00,58.81,58.82,58.8,58.82,33800.0,46.5022,46.5101,46.4943,46.5101,33800.0
2010-12-21 14:30:00,58.81,58.82,58.74,58.75,63900.0,46.5022,46.5101,46.4468,46.4547,63900.0
2010-12-21 14:40:00,58.75,58.76,58.73,58.73,22700.0,46.4547,46.4626,46.4389,46.4389,22700.0
2010-12-21 14:50:00,58.73,58.82,58.73,58.75,151800.0,46.4389,46.5101,46.4389,46.4547,151800.0
2010-12-21 15:00:00,58.74,58.75,58.73,58.73,31700.0,46.4468,46.4547,46.4389,46.4389,31700.0
2010-12-21 15:10:00,58.73,58.74,58.67,58.69,56000.0,46.4389,46.4468,46.3915,46.4073,56000.0
2010-12-21 15:20:00,58.69,58.69,58.66,58.68,49700.0,46.4073,46.4073,46.3836,46.3994,49700.0
2010-12-21 15:30:00,58.68,58.73,58.67,58.73,98000.0,46.3994,46.4389,46.3915,46.4389,98000.0
2010-12-21 15:40:00,58.73,58.73,58.69,58.69,112000.0,46.4389,46.4389,46.4073,46.4073,112000.0
2010-12-21 15:50:00,58.69,58.71,58.63,58.63,176200.0,46.4073,46.4231,46.3598,46.3598,176200.0
2010-12-22 09:30:00,58.73,58.85,58.69,58.75,181500.0,46.4389,46.5338,46.4073,46.4547,181500.0
2010-12-22 09:40:00,58.74,58.75,58.71,58.73,45300.0,46.4468,46.4547,46.4231,46.4389,45300.0
2010-12-22 09:50:00,58.72,58.73,58.71,58.72,17900.0,46.431,46.4389,46.4231,46.431,17900.0
2010-12-22 10:00:00,58.72,58.74,58.68,58.73,28000.0,46.431,46.4468,46.3994,46.4389,28000.0
2010-12-22 10:10:00,58.73,58.73,58.68,58.68,12800.0,46.4389,46.4389,46.3994,46.3994,12800.0
2010-12-22 10:20:00,58.68,58.75,58.68,58.75,28000.0,46.3994,46.4547,46.3994,46.4547,28000.0
2010-12-22 10:30:00,58.74,58.75,58.73,58.75,52200.0,46.4468,46.4547,46.4389,46.4547,52200.0
2010-12-22 10:40:00,58.75,58.76,58.73,58.74,44100.0,46.4547,46.4626,46.4389,46.4468,44100.0
2010-12-22 10:50:00,58.74,58.76,58.73,58.75,32900.0,46.4468,46.4626,46.4389,46.4547,32900.0
2010-12-22 11:00:00,58.75,58.77,58.72,58.76,58500.0,46.4547,46.4705,46.431,46.4626,58500.0
2010-12-22 11:10:00,58.75,58.77,58.72,58.72,48900.0,46.4547,46.4705,46.431,46.431,48900.0
2010-12-22 11:20:00,58.72,58.73,58.72,58.73,14100.0,46.431,46.4389,46.431,46.4389,14100.0
2010-12-22 11:30:00,58.72,58.76,58.71,58.76,21100.0,46.431,46.4626,46.4231,46.4626,21100.0
2010-12-22 11:40:00,58.75,58.76,58.73,58.73,13900.0,46.4547,46.4626,46.4389,46.4389,13900.0
2010-12-22 11:50:00,58.73,58.74,58.72,58.72,14600.0,46.4389,46.4468,46.431,46.431,14600.0
2010-12-22 12:00:00,58.73,58.74,58.72,58.73,20200.0,46.4389,46.4468,46.431,46.4389,20200.0
2010-12-22 12:10:00,58.73,58.75,58.71,58.75,10100.0,46.4389,46.4547,46.4231,46.4547,10100.0
2010-12-22 12:20:00,58.75,58.8,58.74,58.8,6000.0,46.4547,46.4943,46.4468,46.4943,6000.0
2010-12-22 12:30:00,58.8,58.83,58.8,58.81,41300.0,46.4943,46.518,46.4943,46.5022,41300.0
2010-12-22 12:40:00,58.81,58.82,58.79,58.8,24200.0,46.5022,46.5101,46.4864,46.4943,24200.0
2010-12-22 12:50:00,58.8,58.83,58.79,58.82,14400.0,46.4943,46.518,46.4864,46.5101,14400.0
2010-12-22 13:00:00,58.82,58.83,58.8,58.82,17000.0,46.5101,46.518,46.4943,46.5101,17000.0
2010-12-22 13:10:00,58.82,58.82,58.79,58.81,17800.0,46.5101,46.5101,46.4864,46.5022,17800.0
2010-12-22 13:20:00,58.8,58.81,58.79,58.8,8300.0,46.4943,46.5022,46.4864,46.4943,8300.0
2010-12-22 13:30:00,58.8,58.82,58.8,58.82,15200.0,46.4943,46.5101,46.4943,46.5101,15200.0
2010-12-22 13:40:00,58.81,58.81,58.74,58.77,69300.0,46.5022,46.5022,46.4468,46.4705,69300.0
2010-12-22 13:50:00,58.76,58.81,58.74,58.8,38400.0,46.4626,46.5022,46.4468,46.4943,38400.0
2010-12-22 14:00:00,58.8,58.81,58.78,58.78,17000.0,46.4943,46.5022,46.4784,46.4784,17000.0
2010-12-22 14:10:00,58.78,58.81,58.78,58.8,17700.0,46.4784,46.5022,46.4784,46.4943,17700.0
2010-12-22 14:20:00,58.81,58.84,58.8,58.81,38900.0,46.5022,46.5259,46.4943,46.5022,38900.0
2010-12-22 14:30:00,58.81,58.85,58.79,58.84,53900.0,46.5022,46.5338,46.4864,46.5259,53900.0
2010-12-22 14:40:00,58.84,58.85,58.8,58.85,64900.0,46.5259,46.5338,46.4943,46.5338,64900.0
2010-12-22 14:50:00,58.85,58.87,58.83,58.87,39500.0,46.5338,46.5496,46.518,46.5496,39500.0
2010-12-22 15:00:00,58.86,58.88,58.84,58.84,32900.0,46.5417,46.5575,46.5259,46.5259,32900.0
2010-12-22 15:10:00,58.84,58.85,58.82,58.82,51000.0,46.5259,46.5338,46.5101,46.5101,51000.0
2010-12-22 15:20:00,58.82,58.87,58.8,58.8,49100.0,46.5101,46.5496,46.4943,46.4943,49100.0
2010-12-22 15:30:00,58.81,58.82,58.77,58.79,54400.0,46.5022,46.5101,46.4705,46.4864,54400.0
2010-12-22 15:40:00,58.78,58.84,58.74,58.75,137100.0,46.4784,46.5259,46.4468,46.4547,137100.0
2010-12-22 15:50:00,58.75,58.81,58.74,58.8,139400.0,46.4547,46.5022,46.4468,46.4943,139400.0
2010-12-23 09:30:00,58.6,58.6,58.47,58.55,103200.0,46.3361,46.3361,46.2333,46.2966,103200.0
2010-12-23 09:40:00,58.56,58.56,58.52,58.54,56500.0,46.3045,46.3045,46.2729,46.2887,56500.0
2010-12-23 09:50:00,58.54,58.61,58.54,58.56,43100.0,46.2887,46.344,46.2887,46.3045,43100.0
2010-12-23 10:00:00,58.57,58.58,58.54,58.56,40800.0,46.3124,46.3203,46.2887,46.3045,40800.0
2010-12-23 10:10:00,58.55,58.57,58.53,58.53,25300.0,46.2966,46.3124,46.2808,46.2808,25300.0
2010-12-23 10:20:00,58.52,58.55,58.49,58.54,80700.0,46.2729,46.2966,46.2491,46.2887,80700.0
2010-12-23 10:30:00,58.53,58.57,58.53,58.55,30200.0,46.2808,46.3124,46.2808,46.2966,30200.0
2010-12-23 10:40:00,58.55,58.55,58.5,58.5,16500.0,46.2966,46.2966,46.257,46.257,16500.0
2010-12-23 10:50:00,58.51,58.54,58.51,58.54,14000.0,46.265,46.2887,46.265,46.2887,14000.0
2010-12-23 11:00:00,58.54,58.54,58.51,58.51,18900.0,46.2887,46.2887,46.265,46.265,18900.0
2010-12-23 11:10:00,58.51,58.61,58.51,58.61,35500.0,46.265,46.344,46.265,46.344,35500.0
2010-12-23 11:20:00,58.6,58.6,58.57,58.6,20000.0,46.3361,46.3361,46.3124,46.3361,20000.0
2010-12-23 11:30:00,58.6,58.6,58.53,58.55,36700.0,46.3361,46.3361,46.2808,46.2966,36700.0
2010-12-23 11:40:00,58.54,58.55,58.52,58.55,32900.0,46.2887,46.2966,46.2729,46.2966,32900.0
2010-12-23 11:50:00,58.55,58.61,58.54,58.61,81900.0,46.2966,46.344,46.2887,46.344,81900.0
2010-12-23 12:00:00,58.6,58.62,58.58,58.59,21500.0,46.3361,46.3519,46.3203,46.3282,21500.0
2010-12-23 12:10:00,58.59,58.59,58.57,58.58,28800.0,46.3282,46.3282,46.3124,46.3203,28800.0
2010-12-23 12:20:00,58.57,58.61,58.56,58.59,62500.0,46.3124,46.344,46.3045,46.3282,62500.0
2010-12-23 12:30:00,58.59,58.6,58.58,58.6,8100.0,46.3282,46.3361,46.3203,46.3361,8100.0
2010-12-23 12:40:00,58.59,58.6,58.56,58.56,19800.0,46.3282,46.3361,46.3045,46.3045,19800.0
2010-12-23 12:50:00,58.57,58.58,58.56,58.57,21700.0,46.3124,46.3203,46.3045,46.3124,21700.0
2010-12-23 13:00:00,58.57,58.61,58.57,58.6,64900.0,46.3124,46.344,46.3124,46.3361,64900.0
2010-12-23 13:10:00,58.6,58.6,58.57,58.6,27800.0,46.3361,46.3361,46.3124,46.3361,27800.0
2010-12-23 13:20:00,58.6,58.65,58.6,58.65,18100.0,46.3361,46.3757,46.3361,46.3757,18100.0
2010-12-23 13:30:00,58.64,58.65,58.62,58.62,8800.0,46.3677,46.3757,46.3519,46.3519,8800.0
2010-12-23 13:40:00,58.62,58.62,58.55,58.6,33600.0,46.3519,46.3519,46.2966,46.3361,33600.0
2010-12-23 13:50:00,58.59,58.6,58.58,58.58,5500.0,46.3282,46.3361,46.3203,46.3203,5500.0
2010-12-23 14:00:00,58.58,58.63,58.58,58.58,29800.0,46.3203,46.3598,46.3203,46.3203,29800.0
2010-12-23 14:10:00,58.58,58.59,58.57,58.58,43800.0,46.3203,46.3282,46.3124,46.3203,43800.0
2010-12-23 14:20:00,58.58,58.61,58.56,58.6,34000.0,46.3203,46.344,46.3045,46.3361,34000.0
2010-12-23 14:30:00,58.59,58.64,58.59,58.61,18700.0,46.3282,46.3677,46.3282,46.344,18700.0
2010-12-23 14:40:00,58.61,58.62,58.6,58.61,13500.0,46.344,46.3519,46.3361,46.344,13500.0
2010-12-23 14:50:00,58.6,58.62,58.59,58.62,13000.0,46.3361,46.3519,46.3282,46.3519,13000.0
2010-12-23 15:00:00,58.62,58.62,58.58,58.58,19500.0,46.3519,46.3519,46.3203,46.3203,19500.0
2010-12-23 15:10:00,58.58,58.62,58.57,58.61,28100.0,46.3203,46.3519,46.3124,46.344,28100.0
2010-12-23 15:20:00,58.61,58.65,58.61,58.64,36100.0,46.344,46.3757,46.344,46.3677,36100.0
2010-12-23 15:30:00,58.64,58.65,58.63,58.65,48700.0,46.3677,46.3757,46.3598,46.3757,48700.0
2010-12-23 15:40:00,58.65,58.65,58.6,58.62,47400.0,46.3757,46.3757,46.3361,46.3519,47400.0
2010-12-23 15:50:00,58.61,58.7,58.59,58.67,153300.0,46.344,46.4152,46.3282,46.3915,153300.0
2010-12-27 09:30:00,58.21,58.34,58.0,58.3,144900.0,46.0277,46.1305,45.8617,46.0989,144900.0
2010-12-27 09:40:00,58.3,58.31,58.17,58.24,68400.0,46.0989,46.1068,45.9961,46.0515,68400.0
2010-12-27 09:50:00,58.23,58.32,58.2,58.32,102900.0,46.0435,46.1147,46.0198,46.1147,102900.0
2010-12-27 10:00:00,58.32,58.33,58.26,58.26,60800.0,46.1147,46.1226,46.0673,46.0673,60800.0
2010-12-27 10:10:00,58.26,58.33,58.26,58.28,51200.0,46.0673,46.1226,46.0673,46.0831,51200.0
2010-12-27 10:20:00,58.28,58.33,58.27,58.32,16600.0,46.0831,46.1226,46.0752,46.1147,16600.0
2010-12-27 10:30:00,58.32,58.34,58.31,58.33,55400.0,46.1147,46.1305,46.1068,46.1226,55400.0
2010-12-27 10:40:00,58.33,58.34,58.31,58.34,20300.0,46.1226,46.1305,46.1068,46.1305,20300.0
2010-12-27 10:50:00,58.34,58.37,58.33,58.34,88300.0,46.1305,46.1542,46.1226,46.1305,88300.0
2010-12-27 11:00:00,58.35,58.35,58.33,58.35,8400.0,46.1384,46.1384,46.1226,46.1384,8400.0
2010-12-27 11:10:00,58.34,58.36,58.34,58.34,9700.0,46.1305,46.1463,46.1305,46.1305,9700.0
2010-12-27 11:20:00,58.34,58.35,58.33,58.33,12100.0,46.1305,46.1384,46.1226,46.1226,12100.0
2010-12-27 11:30:00,58.33,58.38,58.33,58.37,55500.0,46.1226,46.1622,46.1226,46.1542,55500.0
2010-12-27 11:40:00,58.37,58.38,58.35,58.36,67200.0,46.1542,46.1622,46.1384,46.1463,67200.0
2010-12-27 11:50:00,58.35,58.38,58.34,58.36,37500.0,46.1384,46.1622,46.1305,46.1463,37500.0
2010-12-27 12:00:00,58.35,58.38,58.34,58.36,38400.0,46.1384,46.1622,46.1305,46.1463,38400.0
2010-12-27 12:10:00,58.36,58.4,58.36,58.39,13200.0,46.1463,46.178,46.1463,46.1701,13200.0
2010-12-27 12:20:00,58.39,58.42,58.39,58.42,13600.0,46.1701,46.1938,46.1701,46.1938,13600.0
2010-12-27 12:30:00,58.41,58.43,58.41,58.42,5700.0,46.1859,46.2017,46.1859,46.1938,5700.0
2010-12-27 12:40:00,58.42,58.42,58.38,58.39,19200.0,46.1938,46.1938,46.1622,46.1701,19200.0
2010-12-27 12:50:00,58.39,58.4,58.38,58.38,7900.0,46.1701,46.178,46.1622,46.1622,7900.0
2010-12-27 13:00:00,58.38,58.41,58.38,58.39,22700.0,46.1622,46.1859,46.1622,46.1701,22700.0
2010-12-27 13:10:00,58.39,58.46,58.39,58.45,10400.0,46.1701,46.2254,46.1701,46.2175,10400.0
2010-12-27 13:20:00,58.45,58.5,58.45,58.49,13300.0,46.2175,46.257,46.2175,46.2491,13300.0
2010-12-27 13:30:00,58.49,58.5,58.48,58.48,12400.0,46.2491,46.257,46.2412,46.2412,12400.0
2010-12-27 13:40:00,58.49,58.49,58.49,58.49,4500.0,46.2491,46.2491,46.2491,46.2491,4500.0
2010-12-27 13:50:00,58.49,58.5,58.48,58.49,11400.0,46.2491,46.257,46.2412,46.2491,11400.0
2010-12-27 14:00:00,58.49,58.49,58.47,58.47,8800.0,46.2491,46.2491,46.2333,46.2333,8800.0
2010-12-27 14:10:00,58.47,58.48,58.47,58.47,2300.0,46.2333,46.2412,46.2333,46.2333,2300.0
2010-12-27 14:20:00,58.47,58.48,58.46,58.46,7500.0,46.2333,46.2412,46.2254,46.2254,7500.0
2010-12-27 14:30:00,58.46,58.48,58.46,58.46,11800.0,46.2254,46.2412,46.2254,46.2254,11800.0
2010-12-27 14:40:00,58.47,58.5,58.47,58.49,261500.0,46.2333,46.257,46.2333,46.2491,261500.0
2010-12-27 14:50:00,58.49,58.5,58.49,58.49,3800.0,46.2491,46.257,46.2491,46.2491,3800.0
2010-12-27 15:00:00,58.5,58.56,58.48,58.53,41300.0,46.257,46.3045,46.2412,46.2808,41300.0
2010-12-27 15:10:00,58.54,58.56,58.53,58.54,54100.0,46.2887,46.3045,46.2808,46.2887,54100.0
2010-12-27 15:20:00,58.54,58.55,58.53,58.53,32000.0,46.2887,46.2966,46.2808,46.2808,32000.0
2010-12-27 15:30:00,58.52,58.52,58.49,58.5,19900.0,46.2729,46.2729,46.2491,46.257,19900.0
2010-12-27 15:40:00,58.49,58.51,58.47,58.48,54900.0,46.2491,46.265,46.2333,46.2412,54900.0
2010-12-27 15:50:00,58.47,58.48,58.42,58.42,91200.0,46.2333,46.2412,46.1938,46.1938,91200.0
2010-12-28 09:30:00,58.4,58.99,58.4,58.92,173600.0,46.178,46.6445,46.178,46.5891,173600.0
2010-12-28 09:40:00,58.93,58.96,58.88,58.9,59100.0,46.5971,46.6208,46.5575,46.5733,59100.0
2010-12-28 09:50:00,58.89,58.93,58.89,58.91,41200.0,46.5654,46.5971,46.5654,46.5812,41200.0
2010-12-28 10:00:00,58.91,58.94,58.86,58.86,54800.0,46.5812,46.605,46.5417,46.5417,54800.0
2010-12-28 10:10:00,58.85,58.88,58.83,58.88,64300.0,46.5338,46.5575,46.518,46.5575,64300.0
2010-12-28 10:20:00,58.88,58.88,58.87,58.88,40100.0,46.5575,46.5575,46.5496,46.5575,40100.0
2010-12-28 10:30:00,58.88,58.91,58.85,58.91,25700.0,46.5575,46.5812,46.5338,46.5812,25700.0
2010-12-28 10:40:00,58.91,58.92,58.88,58.88,34800.0,46.5812,46.5891,46.5575,46.5575,34800.0
2010-12-28 10:50:00,58.89,58.89,58.86,58.86,22800.0,46.5654,46.5654,46.5417,46.5417,22800.0
2010-12-28 11:00:00,58.87,58.88,58.85,58.88,18100.0,46.5496,46.5575,46.5338,46.5575,18100.0
2010-12-28 11:10:00,58.89,58.9,58.87,58.88,18100.0,46.5654,46.5733,46.5496,46.5575,18100.0
2010-12-28 11:20:00,58.87,58.9,58.87,58.9,23600.0,46.5496,46.5733,46.5496,46.5733,23600.0
2010-12-28 11:30:00,58.9,58.91,58.86,58.88,27100.0,46.5733,46.5812,46.5417,46.5575,27100.0
2010-12-28 11:40:00,58.87,58.88,58.86,58.87,23600.0,46.5496,46.5575,46.5417,46.5496,23600.0
2010-12-28 11:50:00,58.87,58.9,58.86,58.89,27500.0,46.5496,46.5733,46.5417,46.5654,27500.0
2010-12-28 12:00:00,58.89,58.91,58.87,58.91,13400.0,46.5654,46.5812,46.5496,46.5812,13400.0
2010-12-28 12:10:00,58.9,58.92,58.9,58.91,3700.0,46.5733,46.5891,46.5733,46.5812,3700.0
2010-12-28 12:20:00,58.92,58.92,58.89,58.91,24900.0,46.5891,46.5891,46.5654,46.5812,24900.0
2010-12-28 12:30:00,58.91,58.92,58.9,58.91,14900.0,46.5812,46.5891,46.5733,46.5812,14900.0
2010-12-28 12:40:00,58.91,58.92,58.9,58.91,14000.0,46.5812,46.5891,46.5733,46.5812,14000.0
2010-12-28 12:50:00,58.92,58.93,58.91,58.93,9400.0,46.5891,46.5971,46.5812,46.5971,9400.0
2010-12-28 13:00:00,58.93,58.95,58.93,58.94,12500.0,46.5971,46.6129,46.5971,46.605,12500.0
2010-12-28 13:10:00,58.94,58.96,58.91,58.91,35500.0,46.605,46.6208,46.5812,46.5812,35500.0
2010-12-28 13:20:00,58.92,58.92,58.91,58.91,5700.0,46.5891,46.5891,46.5812,46.5812,5700.0
2010-12-28 13:30:00,58.92,58.92,58.88,58.88,16500.0,46.5891,46.5891,46.5575,46.5575,16500.0
2010-12-28 13:40:00,58.88,58.89,58.87,58.87,76300.0,46.5575,46.5654,46.5496,46.5496,76300.0
2010-12-28 13:50:00,58.88,58.89,58.86,58.89,71300.0,46.5575,46.5654,46.5417,46.5654,71300.0
2010-12-28 14:00:00,58.89,58.89,58.87,58.88,14900.0,46.5654,46.5654,46.5496,46.5575,14900.0
2010-12-28 14:10:00,58.88,58.93,58.86,58.93,30500.0,46.5575,46.5971,46.5417,46.5971,30500.0
2010-12-28 14:20:00,58.93,58.93,58.89,58.9,24200.0,46.5971,46.5971,46.5654,46.5733,24200.0
2010-12-28 14:30:00,58.89,58.89,58.87,58.89,14200.0,46.5654,46.5654,46.5496,46.5654,14200.0
2010-12-28 14:40:00,58.88,58.89,58.88,58.88,6300.0,46.5575,46.5654,46.5575,46.5575,6300.0
2010-12-28 14:50:00,58.88,58.94,58.88,58.93,30800.0,46.5575,46.605,46.5575,46.5971,30800.0
2010-12-28 15:00:00,58.94,58.96,58.93,58.95,8700.0,46.605,46.6208,46.5971,46.6129,8700.0
2010-12-28 15:10:00,58.94,58.95,58.91,58.92,26500.0,46.605,46.6129,46.5812,46.5891,26500.0
2010-12-28 15:20:00,58.91,58.92,58.88,58.91,26400.0,46.5812,46.5891,46.5575,46.5812,26400.0
2010-12-28 15:30:00,58.91,58.93,58.89,58.93,19200.0,46.5812,46.5971,46.5654,46.5971,19200.0
2010-12-28 15:40:00,58.93,58.95,58.92,58.93,37700.0,46.5971,46.6129,46.5891,46.5971,37700.0
2010-12-28 15:50:00,58.92,58.95,58.92,58.93,106400.0,46.5891,46.6129,46.5891,46.5971,106400.0
2010-12-29 09:30:00,59.5,59.67,59.43,59.58,203200.0,47.0478,47.1822,46.9924,47.111,203200.0
2010-12-29 09:40:00,59.58,59.59,59.54,59.59,74200.0,47.111,47.1189,47.0794,47.1189,74200.0
2010-12-29 09:50:00,59.6,59.64,59.56,59.62,68700.0,47.1268,47.1585,47.0952,47.1426,68700.0
2010-12-29 10:00:00,59.61,59.66,59.61,59.65,28700.0,47.1347,47.1743,47.1347,47.1664,28700.0
2010-12-29 10:10:00,59.65,59.66,59.64,59.65,14500.0,47.1664,47.1743,47.1585,47.1664,14500.0
2010-12-29 10:20:00,59.65,59.66,59.63,59.64,105300.0,47.1664,47.1743,47.1506,47.1585,105300.0
2010-12-29 10:30:00,59.64,59.65,59.63,59.64,64000.0,47.1585,47.1664,47.1506,47.1585,64000.0
2010-12-29 10:40:00,59.64,59.65,59.63,59.63,38400.0,47.1585,47.1664,47.1506,47.1506,38400.0
2010-12-29 10:50:00,59.63,59.63,59.61,59.62,18600.0,47.1506,47.1506,47.1347,47.1426,18600.0
2010-12-29 11:00:00,59.61,59.63,59.61,59.62,24300.0,47.1347,47.1506,47.1347,47.1426,24300.0
2010-12-29 11:10:00,59.61,59.62,59.59,59.6,20000.0,47.1347,47.1426,47.1189,47.1268,20000.0
2010-12-29 11:20:00,59.6,59.6,59.58,59.59,13700.0,47.1268,47.1268,47.111,47.1189,13700.0
2010-12-29 11:30:00,59.59,59.64,59.59,59.64,11400.0,47.1189,47.1585,47.1189,47.1585,11400.0
2010-12-29 11:40:00,59.64,59.65,59.62,59.62,31500.0,47.1585,47.1664,47.1426,47.1426,31500.0
2010-12-29 11:50:00,59.62,59.66,59.6,59.65,43100.0,47.1426,47.1743,47.1268,47.1664,43100.0
2010-12-29 12:00:00,59.66,59.68,59.65,59.67,17700.0,47.1743,47.1901,47.1664,47.1822,17700.0
2010-12-29 12:10:00,59.68,59.68,59.63,59.65,19100.0,47.1901,47.1901,47.1506,47.1664,19100.0
2010-12-29 12:20:00,59.64,59.67,59.63,59.65,46500.0,47.1585,47.1822,47.1506,47.1664,46500.0
2010-12-29 12:30:00,59.65,59.67,59.65,59.66,5300.0,47.1664,47.1822,47.1664,47.1743,5300.0
2010-12-29 12:40:00,59.67,59.7,59.66,59.7,20700.0,47.1822,47.2059,47.1743,47.2059,20700.0
2010-12-29 12:50:00,59.7,59.71,59.68,59.71,54300.0,47.2059,47.2138,47.1901,47.2138,54300.0
2010-12-29 13:00:00,59.7,59.74,59.7,59.73,28800.0,47.2059,47.2375,47.2059,47.2296,28800.0
2010-12-29 13:10:00,59.74,59.76,59.7,59.7,72200.0,47.2375,47.2533,47.2059,47.2059,72200.0
2010-12-29 13:20:00,59.69,59.74,59.69,59.74,27300.0,47.198,47.2375,47.198,47.2375,27300.0
2010-12-29 13:30:00,59.74,59.75,59.73,59.75,6600.0,47.2375,47.2454,47.2296,47.2454,6600.0
2010-12-29 13:40:00,59.74,59.75,59.74,59.74,3000.0,47.2375,47.2454,47.2375,47.2375,3000.0
2010-12-29 13:50:00,59.75,59.75,59.71,59.75,34600.0,47.2454,47.2454,47.2138,47.2454,34600.0
2010-12-29 14:00:00,59.75,59.75,59.74,59.74,6900.0,47.2454,47.2454,47.2375,47.2375,6900.0
2010-12-29 14:10:00,59.74,59.76,59.73,59.73,26000.0,47.2375,47.2533,47.2296,47.2296,26000.0
2010-12-29 14:20:00,59.73,59.76,59.71,59.76,32800.0,47.2296,47.2533,47.2138,47.2533,32800.0
2010-12-29 14:30:00,59.75,59.76,59.73,59.74,47900.0,47.2454,47.2533,47.2296,47.2375,47900.0
2010-12-29 14:40:00,59.75,59.77,59.71,59.75,53700.0,47.2454,47.2613,47.2138,47.2454,53700.0
2010-12-29 14:50:00,59.75,59.76,59.73,59.73,42400.0,47.2454,47.2533,47.2296,47.2296,42400.0
2010-12-29 15:00:00,59.73,59.76,59.71,59.76,32800.0,47.2296,47.2533,47.2138,47.2533,32800.0
2010-12-29 15:10:00,59.77,59.78,59.76,59.76,19700.0,47.2613,47.2692,47.2533,47.2533,19700.0
2010-12-29 15:20:00,59.77,59.8,59.76,59.79,38200.0,47.2613,47.285,47.2533,47.2771,38200.0
2010-12-29 15:30:00,59.8,59.85,59.79,59.84,117600.0,47.285,47.3245,47.2771,47.3166,117600.0
2010-12-29 15:40:00,59.84,59.84,59.74,59.74,71900.0,47.3166,47.3166,47.2375,47.2375,71900.0
2010-12-29 15:50:00,59.74,59.79,59.7,59.71,149200.0,47.2375,47.2771,47.2059,47.2138,149200.0
2010-12-30 09:30:00,60.29,60.55,60.29,60.49,273900.0,47.6724,47.878,47.6724,47.8306,273900.0
2010-12-30 09:40:00,60.49,60.61,60.48,60.58,131700.0,47.8306,47.9255,47.8227,47.9017,131700.0
2010-12-30 09:50:00,60.58,60.6,60.55,60.56,152000.0,47.9017,47.9176,47.878,47.8859,152000.0
2010-12-30 10:00:00,60.57,60.59,60.53,60.54,145500.0,47.8938,47.9096,47.8622,47.8701,145500.0
2010-12-30 10:10:00,60.54,60.54,60.47,60.5,107400.0,47.8701,47.8701,47.8148,47.8385,107400.0
2010-12-30 10:20:00,60.5,60.53,60.49,60.53,64000.0,47.8385,47.8622,47.8306,47.8622,64000.0
2010-12-30 10:30:00,60.53,60.55,60.52,60.54,69300.0,47.8622,47.878,47.8543,47.8701,69300.0
2010-12-30 10:40:00,60.54,60.55,60.53,60.54,38100.0,47.8701,47.878,47.8622,47.8701,38100.0
2010-12-30 10:50:00,60.55,60.56,60.53,60.55,49200.0,47.878,47.8859,47.8622,47.878,49200.0
2010-12-30 11:00:00,60.56,60.59,60.55,60.58,40900.0,47.8859,47.9096,47.878,47.9017,40900.0
2010-12-30 11:10:00,60.58,60.63,60.57,60.63,64900.0,47.9017,47.9413,47.8938,47.9413,64900.0
2010-12-30 11:20:00,60.63,60.64,60.58,60.62,44900.0,47.9413,47.9492,47.9017,47.9334,44900.0
2010-12-30 11:30:00,60.62,60.63,60.6,60.61,53900.0,47.9334,47.9413,47.9176,47.9255,53900.0
2010-12-30 11:40:00,60.62,60.65,60.61,60.63,40000.0,47.9334,47.9571,47.9255,47.9413,40000.0
2010-12-30 11:50:00,60.64,60.64,60.56,60.57,48100.0,47.9492,47.9492,47.8859,47.8938,48100.0
2010-12-30 12:00:00,60.57,60.67,60.57,60.67,97400.0,47.8938,47.9729,47.8938,47.9729,97400.0
2010-12-30 12:10:00,60.67,60.69,60.65,60.69,30500.0,47.9729,47.9887,47.9571,47.9887,30500.0
2010-12-30 12:20:00,60.69,60.7,60.59,60.59,67600.0,47.9887,47.9966,47.9096,47.9096,67600.0
2010-12-30 12:30:00,60.59,60.6,60.58,60.6,20700.0,47.9096,47.9176,47.9017,47.9176,20700.0
2010-12-30 12:40:00,60.6,60.63,60.6,60.63,25800.0,47.9176,47.9413,47.9176,47.9413,25800.0
2010-12-30 12:50:00,60.63,60.66,60.63,60.64,47900.0,47.9413,47.965,47.9413,47.9492,47900.0
2010-12-30 13:00:00,60.65,60.65,60.62,60.62,16500.0,47.9571,47.9571,47.9334,47.9334,16500.0
2010-12-30 13:10:00,60.63,60.65,60.62,60.65,26500.0,47.9413,47.9571,47.9334,47.9571,26500.0
2010-12-30 13:20:00,60.65,60.67,60.63,60.64,31800.0,47.9571,47.9729,47.9413,47.9492,31800.0
2010-12-30 13:30:00,60.64,60.64,60.63,60.64,13100.0,47.9492,47.9492,47.9413,47.9492,13100.0
2010-12-30 13:40:00,60.64,60.66,60.64,60.66,19600.0,47.9492,47.965,47.9492,47.965,19600.0
2010-12-30 13:50:00,60.66,60.66,60.63,60.66,39600.0,47.965,47.965,47.9413,47.965,39600.0
2010-12-30 14:00:00,60.66,60.66,60.65,60.66,19600.0,47.965,47.965,47.9571,47.965,19600.0
2010-12-30 14:10:00,60.66,60.66,60.65,60.65,25900.0,47.965,47.965,47.9571,47.9571,25900.0
2010-12-30 14:20:00,60.66,60.68,60.65,60.67,44100.0,47.965,47.9808,47.9571,47.9729,44100.0
2010-12-30 14:30:00,60.67,60.67,60.65,60.67,31200.0,47.9729,47.9729,47.9571,47.9729,31200.0
2010-12-30 14:40:00,60.67,60.67,60.66,60.67,24400.0,47.9729,47.9729,47.965,47.9729,24400.0
2010-12-30 14:50:00,60.67,60.68,60.66,60.68,42300.0,47.9729,47.9808,47.965,47.9808,42300.0
2010-12-30 15:00:00,60.68,60.75,60.67,60.75,40400.0,47.9808,48.0362,47.9729,48.0362,40400.0
2010-12-30 15:10:00,60.75,60.78,60.74,60.77,40900.0,48.0362,48.0599,48.0283,48.052,40900.0
2010-12-30 15:20:00,60.77,60.81,60.76,60.8,75800.0,48.052,48.0836,48.0441,48.0757,75800.0
2010-12-30 15:30:00,60.8,60.81,60.76,60.79,201000.0,48.0757,48.0836,48.0441,48.0678,201000.0
2010-12-30 15:40:00,60.79,60.79,60.7,60.75,127600.0,48.0678,48.0678,47.9966,48.0362,127600.0
2010-12-30 15:50:00,60.75,60.85,60.75,60.85,216200.0,48.0362,48.1152,48.0362,48.1152,216200.0
2010-12-31 09:30:00,60.84,60.98,60.83,60.95,51200.0,48.1073,48.218,48.0994,48.1943,51200.0
2010-12-31 09:40:00,60.94,60.94,60.81,60.89,59700.0,48.1864,48.1864,48.0836,48.1469,59700.0
2010-12-31 09:50:00,60.89,60.9,60.78,60.79,89800.0,48.1469,48.1548,48.0599,48.0678,89800.0
2010-12-31 10:00:00,60.79,60.89,60.79,60.89,44000.0,48.0678,48.1469,48.0678,48.1469,44000.0
2010-12-31 10:10:00,60.89,61.01,60.87,60.97,277200.0,48.1469,48.2417,48.131,48.2101,277200.0
2010-12-31 10:20:00,60.97,61.05,60.97,61.05,95600.0,48.2101,48.2734,48.2101,48.2734,95600.0
2010-12-31 10:30:00,61.05,61.08,61.05,61.06,94000.0,48.2734,48.2971,48.2734,48.2813,94000.0
2010-12-31 10:40:00,61.07,61.17,61.06,61.14,371200.0,48.2892,48.3683,48.2813,48.3445,371200.0
2010-12-31 10:50:00,61.13,61.15,61.13,61.15,40400.0,48.3366,48.3524,48.3366,48.3524,40400.0
2010-12-31 11:00:00,61.15,61.17,61.13,61.14,35900.0,48.3524,48.3683,48.3366,48.3445,35900.0
2010-12-31 11:10:00,61.14,61.16,61.11,61.16,19100.0,48.3445,48.3604,48.3208,48.3604,19100.0
2010-12-31 11:20:00,61.16,61.2,61.15,61.2,11900.0,48.3604,48.392,48.3524,48.392,11900.0
2010-12-31 11:30:00,61.19,61.21,61.19,61.19,10200.0,48.3841,48.3999,48.3841,48.3841,10200.0
2010-12-31 11:40:00,61.19,61.19,61.14,61.14,9600.0,48.3841,48.3841,48.3445,48.3445,9600.0
2010-12-31 11:50:00,61.15,61.15,61.11,61.14,20500.0,48.3524,48.3524,48.3208,48.3445,20500.0
2010-12-31 12:00:00,61.13,61.17,61.13,61.17,12200.0,48.3366,48.3683,48.3366,48.3683,12200.0
2010-12-31 12:10:00,61.16,61.17,61.15,61.17,4100.0,48.3604,48.3683,48.3524,48.3683,4100.0
2010-12-31 12:20:00,61.18,61.22,61.18,61.21,10900.0,48.3762,48.4078,48.3762,48.3999,10900.0
2010-12-31 12:30:00,61.22,61.22,61.2,61.22,1500.0,48.4078,48.4078,48.392,48.4078,1500.0
2010-12-31 12:40:00,61.2,61.2,61.13,61.14,3700.0,48.392,48.392,48.3366,48.3445,3700.0
2010-12-31 12:50:00,61.14,61.15,61.14,61.15,2200.0,48.3445,48.3524,48.3445,48.3524,2200.0
2010-12-31 13:00:00,61.15,61.18,61.15,61.16,7200.0,48.3524,48.3762,48.3524,48.3604,7200.0
2010-12-31 13:10:00,61.17,61.18,61.17,61.18,4600.0,48.3683,48.3762,48.3683,48.3762,4600.0
2010-12-31 13:20:00,61.19,61.2,61.18,61.19,1700.0,48.3841,48.392,48.3762,48.3841,1700.0
2010-12-31 13:30:00,61.19,61.23,61.19,61.23,5000.0,48.3841,48.4157,48.3841,48.4157,5000.0
2010-12-31 13:40:00,61.23,61.23,61.16,61.16,6300.0,48.4157,48.4157,48.3604,48.3604,6300.0
2010-12-31 13:50:00,61.16,61.16,61.15,61.16,9200.0,48.3604,48.3604,48.3524,48.3604,9200.0
2010-12-31 14:00:00,61.16,61.17,61.15,61.16,2300.0,48.3604,48.3683,48.3524,48.3604,2300.0
2010-12-31 14:10:00,61.16,61.17,61.16,61.17,3200.0,48.3604,48.3683,48.3604,48.3683,3200.0
2010-12-31 14:20:00,61.17,61.2,61.16,61.19,3900.0,48.3683,48.392,48.3604,48.3841,3900.0
2010-12-31 14:30:00,61.19,61.21,61.16,61.16,10300.0,48.3841,48.3999,48.3604,48.3604,10300.0
2010-12-31 14:40:00,61.17,61.17,61.11,61.11,25600.0,48.3683,48.3683,48.3208,48.3208,25600.0
2010-12-31 14:50:00,61.12,61.12,61.07,61.08,15400.0,48.3287,48.3287,48.2892,48.2971,15400.0
2010-12-31 15:00:00,61.08,61.1,61.08,61.09,9300.0,48.2971,48.3129,48.2971,48.305,9300.0
2010-12-31 15:10:00,61.09,61.15,61.09,61.15,14100.0,48.305,48.3524,48.305,48.3524,14100.0
2010-12-31 15:20:00,61.15,61.16,61.14,61.16,21600.0,48.3524,48.3604,48.3445,48.3604,21600.0
2010-12-31 15:30:00,61.16,61.19,61.14,61.18,19300.0,48.3604,48.3841,48.3445,48.3762,19300.0
2010-12-31 15:40:00,61.19,61.19,61.0,61.01,66100.0,48.3841,48.3841,48.2338,48.2417,66100.0
2010-12-31 15:50:00,61.01,61.2,61.0,61.17,121000.0,48.2417,48.392,48.2338,48.3683,121000.0
2011-01-03 09:30:00,61.52,61.89,61.52,61.67,338200.0,48.645,48.9376,48.645,48.7636,338200.0
2011-01-03 09:40:00,61.66,61.71,61.66,61.7,130900.0,48.7557,48.7953,48.7557,48.7873,130900.0
2011-01-03 09:50:00,61.7,61.75,61.66,61.75,41500.0,48.7873,48.8269,48.7557,48.8269,41500.0
2011-01-03 10:00:00,61.75,61.83,61.7,61.82,69900.0,48.8269,48.8901,48.7873,48.8822,69900.0
2011-01-03 10:10:00,61.82,61.87,61.81,61.84,70800.0,48.8822,48.9218,48.8743,48.898,70800.0
2011-01-03 10:20:00,61.84,61.89,61.83,61.86,62000.0,48.898,48.9376,48.8901,48.9139,62000.0
2011-01-03 10:30:00,61.87,61.88,61.75,61.79,51400.0,48.9218,48.9297,48.8269,48.8585,51400.0
2011-01-03 10:40:00,61.8,61.94,61.79,61.9,122000.0,48.8664,48.9771,48.8585,48.9455,122000.0
2011-01-03 10:50:00,61.91,61.95,61.9,61.92,135800.0,48.9534,48.985,48.9455,48.9613,135800.0
2011-01-03 11:00:00,61.92,61.93,61.9,61.92,50700.0,48.9613,48.9692,48.9455,48.9613,50700.0
2011-01-03 11:10:00,61.91,61.92,61.88,61.89,45600.0,48.9534,48.9613,48.9297,48.9376,45600.0
2011-01-03 11:20:00,61.9,61.91,61.87,61.89,72400.0,48.9455,48.9534,48.9218,48.9376,72400.0
2011-01-03 11:30:00,61.89,61.93,61.85,61.91,73000.0,48.9376,48.9692,48.906,48.9534,73000.0
2011-01-03 11:40:00,61.9,61.91,61.86,61.88,26800.0,48.9455,48.9534,48.9139,48.9297,26800.0
2011-01-03 11:50:00,61.88,61.89,61.85,61.89,14600.0,48.9297,48.9376,48.906,48.9376,14600.0
2011-01-03 12:00:00,61.88,61.89,61.87,61.89,36100.0,48.9297,48.9376,48.9218,48.9376,36100.0
2011-01-03 12:10:00,61.88,61.95,61.87,61.87,113300.0,48.9297,48.985,48.9218,48.9218,113300.0
2011-01-03 12:20:00,61.88,61.9,61.85,61.86,32900.0,48.9297,48.9455,48.906,48.9139,32900.0
2011-01-03 12:30:00,61.85,61.9,61.85,61.89,25900.0,48.906,48.9455,48.906,48.9376,25900.0
2011-01-03 12:40:00,61.89,61.91,61.89,61.9,10800.0,48.9376,48.9534,48.9376,48.9455,10800.0
2011-01-03 12:50:00,61.9,61.92,61.85,61.88,16000.0,48.9455,48.9613,48.906,48.9297,16000.0
2011-01-03 13:00:00,61.88,61.92,61.87,61.9,49700.0,48.9297,48.9613,48.9218,48.9455,49700.0
2011-01-03 13:10:00,61.9,61.93,61.9,61.9,11700.0,48.9455,48.9692,48.9455,48.9455,11700.0
2011-01-03 13:20:00,61.9,61.91,61.89,61.89,11800.0,48.9455,48.9534,48.9376,48.9376,11800.0
2011-01-03 13:30:00,61.89,61.89,61.85,61.86,14200.0,48.9376,48.9376,48.906,48.9139,14200.0
2011-01-03 13:40:00,61.86,61.91,61.86,61.9,11100.0,48.9139,48.9534,48.9139,48.9455,11100.0
2011-01-03 13:50:00,61.91,61.92,61.88,61.88,16200.0,48.9534,48.9613,48.9297,48.9297,16200.0
2011-01-03 14:00:00,61.88,61.89,61.85,61.86,14600.0,48.9297,48.9376,48.906,48.9139,14600.0
2011-01-03 14:10:00,61.86,61.87,61.81,61.84,17500.0,48.9139,48.9218,48.8743,48.898,17500.0
2011-01-03 14:20:00,61.85,61.89,61.85,61.86,24500.0,48.906,48.9376,48.906,48.9139,24500.0
2011-01-03 14:30:00,61.86,61.86,61.8,61.8,21200.0,48.9139,48.9139,48.8664,48.8664,21200.0
2011-01-03 14:40:00,61.8,61.82,61.8,61.82,13100.0,48.8664,48.8822,48.8664,48.8822,13100.0
2011-01-03 14:50:00,61.81,61.82,61.81,61.81,21700.0,48.8743,48.8822,48.8743,48.8743,21700.0
2011-01-03 15:00:00,61.81,61.82,61.76,61.76,40400.0,48.8743,48.8822,48.8348,48.8348,40400.0
2011-01-03 15:10:00,61.76,61.77,61.71,61.74,23200.0,48.8348,48.8427,48.7953,48.819,23200.0
2011-01-03 15:20:00,61.73,61.74,61.69,61.71,38900.0,48.8111,48.819,48.7794,48.7953,38900.0
2011-01-03 15:30:00,61.7,61.77,61.7,61.76,40200.0,48.7873,48.8427,48.7873,48.8348,40200.0
2011-01-03 15:40:00,61.76,61.86,61.75,61.85,95600.0,48.8348,48.9139,48.8269,48.906,95600.0
2011-01-03 15:50:00,61.86,61.92,61.75,61.83,155900.0,48.9139,48.9613,48.8269,48.8901,155900.0
2011-01-04 09:30:00,61.97,62.22,61.97,62.07,229500.0,49.0008,49.1985,49.0008,49.0799,229500.0
2011-01-04 09:40:00,62.08,62.08,61.84,61.86,210300.0,49.0878,49.0878,48.898,48.9139,210300.0
2011-01-04 09:50:00,61.87,61.98,61.87,61.93,55100.0,48.9218,49.0087,48.9218,48.9692,55100.0
2011-01-04 10:00:00,61.93,61.98,61.83,61.88,85900.0,48.9692,49.0087,48.8901,48.9297,85900.0
2011-01-04 10:10:00,61.89,61.9,61.83,61.89,25000.0,48.9376,48.9455,48.8901,48.9376,25000.0
2011-01-04 10:20:00,61.9,61.94,61.89,61.93,72600.0,48.9455,48.9771,48.9376,48.9692,72600.0
2011-01-04 10:30:00,61.92,61.95,61.87,61.9,69100.0,48.9613,48.985,48.9218,48.9455,69100.0
2011-01-04 10:40:00,61.89,61.89,61.77,61.8,107000.0,48.9376,48.9376,48.8427,48.8664,107000.0
2011-01-04 10:50:00,61.8,61.81,61.77,61.77,29300.0,48.8664,48.8743,48.8427,48.8427,29300.0
2011-01-04 11:00:00,61.77,61.8,61.7,61.7,64700.0,48.8427,48.8664,48.7873,48.7873,64700.0
2011-01-04 11:10:00,61.71,61.75,61.69,61.74,29500.0,48.7953,48.8269,48.7794,48.819,29500.0
2011-01-04 11:20:00,61.75,61.78,61.74,61.74,17800.0,48.8269,48.8506,48.819,48.819,17800.0
2011-01-04 11:30:00,61.74,61.8,61.73,61.78,26600.0,48.819,48.8664,48.8111,48.8506,26600.0
2011-01-04 11:40:00,61.79,61.8,61.74,61.77,85700.0,48.8585,48.8664,48.819,48.8427,85700.0
2011-01-04 11:50:00,61.78,61.79,61.72,61.72,32800.0,48.8506,48.8585,48.8032,48.8032,32800.0
2011-01-04 12:00:00,61.72,61.72,61.66,61.67,29700.0,48.8032,48.8032,48.7557,48.7636,29700.0
2011-01-04 12:10:00,61.67,61.72,61.67,61.71,8300.0,48.7636,48.8032,48.7636,48.7953,8300.0
2011-01-04 12:20:00,61.71,61.71,61.62,61.62,18400.0,48.7953,48.7953,48.7241,48.7241,18400.0
2011-01-04 12:30:00,61.62,61.62,61.58,61.58,46700.0,48.7241,48.7241,48.6925,48.6925,46700.0
2011-01-04 12:40:00,61.58,61.6,61.55,61.55,54300.0,48.6925,48.7083,48.6687,48.6687,54300.0
2011-01-04 12:50:00,61.57,61.6,61.55,61.6,42000.0,48.6845,48.7083,48.6687,48.7083,42000.0
2011-01-04 13:00:00,61.6,61.63,61.6,61.63,21600.0,48.7083,48.732,48.7083,48.732,21600.0
2011-01-04 13:10:00,61.63,61.71,61.63,61.7,26300.0,48.732,48.7953,48.732,48.7873,26300.0
2011-01-04 13:20:00,61.71,61.71,61.65,61.66,36700.0,48.7953,48.7953,48.7478,48.7557,36700.0
2011-01-04 13:30:00,61.66,61.71,61.66,61.71,12100.0,48.7557,48.7953,48.7557,48.7953,12100.0
2011-01-04 13:40:00,61.7,61.71,61.69,61.71,5400.0,48.7873,48.7953,48.7794,48.7953,5400.0
2011-01-04 13:50:00,61.71,61.72,61.68,61.68,9700.0,48.7953,48.8032,48.7715,48.7715,9700.0
2011-01-04 14:00:00,61.68,61.71,61.65,61.7,57700.0,48.7715,48.7953,48.7478,48.7873,57700.0
2011-01-04 14:10:00,61.71,61.72,61.67,61.7,36500.0,48.7953,48.8032,48.7636,48.7873,36500.0
2011-01-04 14:20:00,61.69,61.72,61.67,61.69,43900.0,48.7794,48.8032,48.7636,48.7794,43900.0
2011-01-04 14:30:00,61.69,61.71,61.66,61.66,23900.0,48.7794,48.7953,48.7557,48.7557,23900.0
2011-01-04 14:40:00,61.67,61.72,61.67,61.7,55500.0,48.7636,48.8032,48.7636,48.7873,55500.0
2011-01-04 14:50:00,61.71,61.72,61.68,61.69,36500.0,48.7953,48.8032,48.7715,48.7794,36500.0
2011-01-04 15:00:00,61.7,61.72,61.68,61.69,18000.0,48.7873,48.8032,48.7715,48.7794,18000.0
2011-01-04 15:10:00,61.7,61.72,61.69,61.72,15700.0,48.7873,48.8032,48.7794,48.8032,15700.0
2011-01-04 15:20:00,61.72,61.83,61.69,61.78,50800.0,48.8032,48.8901,48.7794,48.8506,50800.0
2011-01-04 15:30:00,61.79,61.79,61.7,61.79,43000.0,48.8585,48.8585,48.7873,48.8585,43000.0
2011-01-04 15:40:00,61.79,61.86,61.75,61.85,47900.0,48.8585,48.9139,48.8269,48.906,47900.0
2011-01-04 15:50:00,61.85,61.94,61.85,61.91,159500.0,48.906,48.9771,48.906,48.9534,159500.0
2011-01-05 09:30:00,61.52,61.73,61.51,61.65,146900.0,48.645,48.8111,48.6371,48.7478,146900.0
2011-01-05 09:40:00,61.65,61.77,61.65,61.77,116300.0,48.7478,48.8427,48.7478,48.8427,116300.0
2011-01-05 09:50:00,61.77,61.8,61.74,61.78,107400.0,48.8427,48.8664,48.819,48.8506,107400.0
2011-01-05 10:00:00,61.78,61.86,61.73,61.85,158700.0,48.8506,48.9139,48.8111,48.906,158700.0
2011-01-05 10:10:00,61.86,61.89,61.82,61.88,152000.0,48.9139,48.9376,48.8822,48.9297,152000.0
2011-01-05 10:20:00,61.9,61.93,61.85,61.88,63600.0,48.9455,48.9692,48.906,48.9297,63600.0
2011-01-05 10:30:00,61.87,61.91,61.83,61.85,89500.0,48.9218,48.9534,48.8901,48.906,89500.0
2011-01-05 10:40:00,61.85,61.9,61.85,61.89,67300.0,48.906,48.9455,48.906,48.9376,67300.0
2011-01-05 10:50:00,61.9,61.9,61.87,61.9,28900.0,48.9455,48.9455,48.9218,48.9455,28900.0
2011-01-05 11:00:00,61.9,61.97,61.88,61.97,65000.0,48.9455,49.0008,48.9297,49.0008,65000.0
2011-01-05 11:10:00,61.97,61.99,61.94,61.97,32600.0,49.0008,49.0167,48.9771,49.0008,32600.0
2011-01-05 11:20:00,61.97,62.04,61.96,62.0,138700.0,49.0008,49.0562,48.9929,49.0246,138700.0
2011-01-05 11:30:00,62.0,62.04,61.97,62.01,112100.0,49.0246,49.0562,49.0008,49.0325,112100.0
2011-01-05 11:40:00,62.01,62.01,61.96,61.96,26400.0,49.0325,49.0325,48.9929,48.9929,26400.0
2011-01-05 11:50:00,61.96,61.98,61.91,61.91,67100.0,48.9929,49.0087,48.9534,48.9534,67100.0
2011-01-05 12:00:00,61.91,61.99,61.91,61.98,65700.0,48.9534,49.0167,48.9534,49.0087,65700.0
2011-01-05 12:10:00,61.98,62.0,61.96,61.99,30400.0,49.0087,49.0246,48.9929,49.0167,30400.0
2011-01-05 12:20:00,61.99,62.01,61.98,62.01,13400.0,49.0167,49.0325,49.0087,49.0325,13400.0
2011-01-05 12:30:00,62.0,62.04,61.98,62.0,16000.0,49.0246,49.0562,49.0087,49.0246,16000.0
2011-01-05 12:40:00,62.0,62.03,61.99,62.02,22400.0,49.0246,49.0483,49.0167,49.0404,22400.0
2011-01-05 12:50:00,62.03,62.05,62.01,62.02,11700.0,49.0483,49.0641,49.0325,49.0404,11700.0
2011-01-05 13:00:00,62.02,62.03,61.99,62.02,18200.0,49.0404,49.0483,49.0167,49.0404,18200.0
2011-01-05 13:10:00,62.02,62.03,61.96,61.98,31400.0,49.0404,49.0483,48.9929,49.0087,31400.0
2011-01-05 13:20:00,61.97,62.0,61.95,61.96,46200.0,49.0008,49.0246,48.985,48.9929,46200.0
2011-01-05 13:30:00,61.96,62.0,61.94,62.0,41500.0,48.9929,49.0246,48.9771,49.0246,41500.0
2011-01-05 13:40:00,62.0,62.03,61.98,61.99,177200.0,49.0246,49.0483,49.0087,49.0167,177200.0
2011-01-05 13:50:00,61.98,62.0,61.97,61.99,43800.0,49.0087,49.0246,49.0008,49.0167,43800.0
2011-01-05 14:00:00,61.99,62.01,61.97,62.01,20400.0,49.0167,49.0325,49.0008,49.0325,20400.0
2011-01-05 14:10:00,62.01,62.03,61.97,62.0,57700.0,49.0325,49.0483,49.0008,49.0246,57700.0
2011-01-05 14:20:00,62.0,62.07,61.99,62.01,62400.0,49.0246,49.0799,49.0167,49.0325,62400.0
2011-01-05 14:30:00,62.01,62.01,61.97,62.0,21900.0,49.0325,49.0325,49.0008,49.0246,21900.0
2011-01-05 14:40:00,62.0,62.01,61.98,62.0,24300.0,49.0246,49.0325,49.0087,49.0246,24300.0
2011-01-05 14:50:00,62.0,62.02,61.99,62.02,31900.0,49.0246,49.0404,49.0167,49.0404,31900.0
2011-01-05 15:00:00,62.02,62.03,62.01,62.02,33500.0,49.0404,49.0483,49.0325,49.0404,33500.0
2011-01-05 15:10:00,62.02,62.04,62.01,62.04,82600.0,49.0404,49.0562,49.0325,49.0562,82600.0
2011-01-05 15:20:00,62.04,62.05,61.97,61.97,106800.0,49.0562,49.0641,49.0008,49.0008,106800.0
2011-01-05 15:30:00,61.97,62.06,61.95,62.01,87200.0,49.0008,49.072,48.985,49.0325,87200.0
2011-01-05 15:40:00,62.01,62.05,61.93,62.0,113700.0,49.0325,49.0641,48.9692,49.0246,113700.0
2011-01-05 15:50:00,61.99,62.03,61.94,61.97,283300.0,49.0167,49.0483,48.9771,49.0008,283300.0
2011-01-06 09:30:00,61.98,62.0,61.88,61.93,199100.0,49.0087,49.0246,48.9297,48.9692,199100.0
2011-01-06 09:40:00,61.92,61.96,61.9,61.96,73700.0,48.9613,48.9929,48.9455,48.9929,73700.0
2011-01-06 09:50:00,61.95,61.98,61.92,61.94,67500.0,48.985,49.0087,48.9613,48.9771,67500.0
2011-01-06 10:00:00,61.94,61.98,61.91,61.91,41300.0,48.9771,49.0087,48.9534,48.9534,41300.0
2011-01-06 10:10:00,61.91,61.93,61.88,61.89,35600.0,48.9534,48.9692,48.9297,48.9376,35600.0
2011-01-06 10:20:00,61.89,61.97,61.88,61.91,64400.0,48.9376,49.0008,48.9297,48.9534,64400.0
2011-01-06 10:30:00,61.92,61.97,61.9,61.97,63900.0,48.9613,49.0008,48.9455,49.0008,63900.0
2011-01-06 10:40:00,61.97,61.98,61.91,61.92,88000.0,49.0008,49.0087,48.9534,48.9613,88000.0
2011-01-06 10:50:00,61.92,61.92,61.83,61.86,88100.0,48.9613,48.9613,48.8901,48.9139,88100.0
2011-01-06 11:00:00,61.87,61.87,61.69,61.69,138200.0,48.9218,48.9218,48.7794,48.7794,138200.0
2011-01-06 11:10:00,61.69,61.77,61.67,61.76,37500.0,48.7794,48.8427,48.7636,48.8348,37500.0
2011-01-06 11:20:00,61.77,61.79,61.73,61.75,24600.0,48.8427,48.8585,48.8111,48.8269,24600.0
2011-01-06 11:30:00,61.75,61.82,61.71,61.71,34700.0,48.8269,48.8822,48.7953,48.7953,34700.0
2011-01-06 11:40:00,61.71,61.71,61.65,61.71,55800.0,48.7953,48.7953,48.7478,48.7953,55800.0
2011-01-06 11:50:00,61.73,61.74,61.68,61.68,15700.0,48.8111,48.819,48.7715,48.7715,15700.0
2011-01-06 12:00:00,61.68,61.69,61.6,61.61,20400.0,48.7715,48.7794,48.7083,48.7162,20400.0
2011-01-06 12:10:00,61.61,61.64,61.56,61.63,103800.0,48.7162,48.7399,48.6766,48.732,103800.0
2011-01-06 12:20:00,61.62,61.65,61.62,61.65,6000.0,48.7241,48.7478,48.7241,48.7478,6000.0
2011-01-06 12:30:00,61.64,61.69,61.62,61.67,17600.0,48.7399,48.7794,48.7241,48.7636,17600.0
2011-01-06 12:40:00,61.67,61.74,61.67,61.71,18400.0,48.7636,48.819,48.7636,48.7953,18400.0
2011-01-06 12:50:00,61.72,61.73,61.7,61.71,30500.0,48.8032,48.8111,48.7873,48.7953,30500.0
2011-01-06 13:00:00,61.71,61.71,61.66,61.67,8500.0,48.7953,48.7953,48.7557,48.7636,8500.0
2011-01-06 13:10:00,61.66,61.67,61.63,61.67,14400.0,48.7557,48.7636,48.732,48.7636,14400.0
2011-01-06 13:20:00,61.66,61.66,61.61,61.64,11200.0,48.7557,48.7557,48.7162,48.7399,11200.0
2011-01-06 13:30:00,61.65,61.67,61.65,61.66,11000.0,48.7478,48.7636,48.7478,48.7557,11000.0
2011-01-06 13:40:00,61.67,61.7,61.67,61.7,9800.0,48.7636,48.7873,48.7636,48.7873,9800.0
2011-01-06 13:50:00,61.7,61.78,61.7,61.78,12500.0,48.7873,48.8506,48.7873,48.8506,12500.0
2011-01-06 14:00:00,61.78,61.8,61.74,61.74,16700.0,48.8506,48.8664,48.819,48.819,16700.0
2011-01-06 14:10:00,61.74,61.74,61.7,61.72,47700.0,48.819,48.819,48.7873,48.8032,47700.0
2011-01-06 14:20:00,61.72,61.77,61.71,61.73,22200.0,48.8032,48.8427,48.7953,48.8111,22200.0
2011-01-06 14:30:00,61.73,61.73,61.69,61.71,20800.0,48.8111,48.8111,48.7794,48.7953,20800.0
2011-01-06 14:40:00,61.71,61.71,61.62,61.62,27900.0,48.7953,48.7953,48.7241,48.7241,27900.0
2011-01-06 14:50:00,61.62,61.65,61.59,61.63,28400.0,48.7241,48.7478,48.7004,48.732,28400.0
2011-01-06 15:00:00,61.62,61.69,61.62,61.65,22800.0,48.7241,48.7794,48.7241,48.7478,22800.0
2011-01-06 15:10:00,61.65,61.69,61.62,61.63,35900.0,48.7478,48.7794,48.7241,48.732,35900.0
2011-01-06 15:20:00,61.63,61.63,61.55,61.62,23700.0,48.732,48.732,48.6687,48.7241,23700.0
2011-01-06 15:30:00,61.62,61.62,61.59,61.6,28100.0,48.7241,48.7241,48.7004,48.7083,28100.0
2011-01-06 15:40:00,61.6,61.6,61.53,61.53,446600.0,48.7083,48.7083,48.6529,48.6529,446600.0
2011-01-06 15:50:00,61.53,61.55,61.44,61.52,671000.0,48.6529,48.6687,48.5818,48.645,671000.0
2011-01-07 09:30:00,61.66,62.09,61.59,62.04,220200.0,48.7557,49.0957,48.7004,49.0562,220200.0
2011-01-07 09:40:00,62.05,62.05,61.89,61.9,163300.0,49.0641,49.0641,48.9376,48.9455,163300.0
2011-01-07 09:50:00,61.9,61.97,61.86,61.88,94600.0,48.9455,49.0008,48.9139,48.9297,94600.0
2011-01-07 10:00:00,61.88,61.92,61.79,61.81,273800.0,48.9297,48.9613,48.8585,48.8743,273800.0
2011-01-07 10:10:00,61.82,61.94,61.81,61.89,112700.0,48.8822,48.9771,48.8743,48.9376,112700.0
2011-01-07 10:20:00,61.89,61.93,61.82,61.86,151500.0,48.9376,48.9692,48.8822,48.9139,151500.0
2011-01-07 10:30:00,61.85,61.88,61.8,61.83,94300.0,48.906,48.9297,48.8664,48.8901,94300.0
2011-01-07 10:40:00,61.82,61.82,61.72,61.79,153400.0,48.8822,48.8822,48.8032,48.8585,153400.0
2011-01-07 10:50:00,61.78,61.78,61.71,61.76,117400.0,48.8506,48.8506,48.7953,48.8348,117400.0
2011-01-07 11:00:00,61.76,61.78,61.68,61.73,193100.0,48.8348,48.8506,48.7715,48.8111,193100.0
2011-01-07 11:10:00,61.72,61.8,61.71,61.77,51500.0,48.8032,48.8664,48.7953,48.8427,51500.0
2011-01-07 11:20:00,61.76,61.77,61.67,61.72,129300.0,48.8348,48.8427,48.7636,48.8032,129300.0
2011-01-07 11:30:00,61.71,61.71,61.6,61.65,151700.0,48.7953,48.7953,48.7083,48.7478,151700.0
2011-01-07 11:40:00,61.65,61.69,61.63,61.68,76700.0,48.7478,48.7794,48.732,48.7715,76700.0
2011-01-07 11:50:00,61.68,61.71,61.62,61.65,86800.0,48.7715,48.7953,48.7241,48.7478,86800.0
2011-01-07 12:00:00,61.64,61.68,61.64,61.68,18700.0,48.7399,48.7715,48.7399,48.7715,18700.0
2011-01-07 12:10:00,61.69,61.69,61.6,61.62,68600.0,48.7794,48.7794,48.7083,48.7241,68600.0
2011-01-07 12:20:00,61.62,61.62,61.52,61.52,110600.0,48.7241,48.7241,48.645,48.645,110600.0
2011-01-07 12:30:00,61.52,61.55,61.46,61.52,78500.0,48.645,48.6687,48.5976,48.645,78500.0
2011-01-07 12:40:00,61.52,61.53,61.39,61.45,43600.0,48.645,48.6529,48.5422,48.5897,43600.0
2011-01-07 12:50:00,61.45,61.48,61.36,61.48,52100.0,48.5897,48.6134,48.5185,48.6134,52100.0
2011-01-07 13:00:00,61.49,61.52,61.43,61.44,47800.0,48.6213,48.645,48.5738,48.5818,47800.0
2011-01-07 13:10:00,61.42,61.56,61.41,61.55,52000.0,48.5659,48.6766,48.558,48.6687,52000.0
2011-01-07 13:20:00,61.56,61.56,61.48,61.51,13800.0,48.6766,48.6766,48.6134,48.6371,13800.0
2011-01-07 13:30:00,61.52,61.59,61.51,61.59,33100.0,48.645,48.7004,48.6371,48.7004,33100.0
2011-01-07 13:40:00,61.58,61.6,61.49,61.51,61600.0,48.6925,48.7083,48.6213,48.6371,61600.0
2011-01-07 13:50:00,61.5,61.52,61.44,61.44,40300.0,48.6292,48.645,48.5818,48.5818,40300.0
2011-01-07 14:00:00,61.44,61.52,61.44,61.5,29400.0,48.5818,48.645,48.5818,48.6292,29400.0
2011-01-07 14:10:00,61.5,61.55,61.49,61.53,31500.0,48.6292,48.6687,48.6213,48.6529,31500.0
2011-01-07 14:20:00,61.54,61.56,61.53,61.56,19500.0,48.6608,48.6766,48.6529,48.6766,19500.0
2011-01-07 14:30:00,61.55,61.6,61.5,61.59,49900.0,48.6687,48.7083,48.6292,48.7004,49900.0
2011-01-07 14:40:00,61.59,61.68,61.58,61.68,44900.0,48.7004,48.7715,48.6925,48.7715,44900.0
2011-01-07 14:50:00,61.68,61.71,61.59,61.61,81500.0,48.7715,48.7953,48.7004,48.7162,81500.0
2011-01-07 15:00:00,61.61,61.68,61.6,61.68,40400.0,48.7162,48.7715,48.7083,48.7715,40400.0
2011-01-07 15:10:00,61.68,61.78,61.65,61.76,57000.0,48.7715,48.8506,48.7478,48.8348,57000.0
2011-01-07 15:20:00,61.76,61.82,61.73,61.73,52600.0,48.8348,48.8822,48.8111,48.8111,52600.0
2011-01-07 15:30:00,61.73,61.85,61.73,61.82,56600.0,48.8111,48.906,48.8111,48.8822,56600.0
2011-01-07 15:40:00,61.83,61.88,61.8,61.8,88700.0,48.8901,48.9297,48.8664,48.8664,88700.0
2011-01-07 15:50:00,61.79,61.88,61.79,61.88,71600.0,48.8585,48.9297,48.8585,48.9297,71600.0
2011-01-10 09:30:00,60.96,61.26,60.84,60.92,159000.0,48.2022,48.4394,48.1073,48.1706,159000.0
2011-01-10 09:40:00,60.91,60.96,60.9,60.93,47700.0,48.1627,48.2022,48.1548,48.1785,47700.0
2011-01-10 09:50:00,60.94,60.95,60.72,60.75,106300.0,48.1864,48.1943,48.0124,48.0362,106300.0
2011-01-10 10:00:00,60.75,60.86,60.72,60.81,174500.0,48.0362,48.1231,48.0124,48.0836,174500.0
2011-01-10 10:10:00,60.81,60.88,60.76,60.77,50800.0,48.0836,48.139,48.0441,48.052,50800.0
2011-01-10 10:20:00,60.77,60.86,60.75,60.83,43200.0,48.052,48.1231,48.0362,48.0994,43200.0
2011-01-10 10:30:00,60.84,60.91,60.83,60.84,60300.0,48.1073,48.1627,48.0994,48.1073,60300.0
2011-01-10 10:40:00,60.84,60.91,60.84,60.91,35200.0,48.1073,48.1627,48.1073,48.1627,35200.0
2011-01-10 10:50:00,60.9,60.91,60.81,60.84,40200.0,48.1548,48.1627,48.0836,48.1073,40200.0
2011-01-10 11:00:00,60.84,60.85,60.75,60.79,27700.0,48.1073,48.1152,48.0362,48.0678,27700.0
2011-01-10 11:10:00,60.79,60.86,60.79,60.84,117800.0,48.0678,48.1231,48.0678,48.1073,117800.0
2011-01-10 11:20:00,60.84,60.88,60.81,60.85,35200.0,48.1073,48.139,48.0836,48.1152,35200.0
2011-01-10 11:30:00,60.85,60.89,60.83,60.84,34600.0,48.1152,48.1469,48.0994,48.1073,34600.0
2011-01-10 11:40:00,60.84,60.9,60.84,60.86,57500.0,48.1073,48.1548,48.1073,48.1231,57500.0
2011-01-10 11:50:00,60.86,60.91,60.83,60.9,49200.0,48.1231,48.1627,48.0994,48.1548,49200.0
2011-01-10 12:00:00,60.89,60.93,60.89,60.92,53000.0,48.1469,48.1785,48.1469,48.1706,53000.0
2011-01-10 12:10:00,60.92,60.92,60.84,60.87,30500.0,48.1706,48.1706,48.1073,48.131,30500.0
2011-01-10 12:20:00,60.87,60.94,60.86,60.92,19800.0,48.131,48.1864,48.1231,48.1706,19800.0
2011-01-10 12:30:00,60.93,60.93,60.87,60.9,33300.0,48.1785,48.1785,48.131,48.1548,33300.0
2011-01-10 12:40:00,60.89,60.93,60.89,60.92,17900.0,48.1469,48.1785,48.1469,48.1706,17900.0
2011-01-10 12:50:00,60.92,61.0,60.92,60.94,87400.0,48.1706,48.2338,48.1706,48.1864,87400.0
2011-01-10 13:00:00,60.95,60.99,60.95,60.98,18000.0,48.1943,48.2259,48.1943,48.218,18000.0
2011-01-10 13:10:00,60.99,61.06,60.96,60.99,100900.0,48.2259,48.2813,48.2022,48.2259,100900.0
2011-01-10 13:20:00,60.99,61.08,60.96,61.07,73300.0,48.2259,48.2971,48.2022,48.2892,73300.0
2011-01-10 13:30:00,61.06,61.09,61.03,61.04,36900.0,48.2813,48.305,48.2576,48.2655,36900.0
2011-01-10 13:40:00,61.04,61.05,61.01,61.02,17200.0,48.2655,48.2734,48.2417,48.2497,17200.0
2011-01-10 13:50:00,61.02,61.03,60.97,60.97,33200.0,48.2497,48.2576,48.2101,48.2101,33200.0
2011-01-10 14:00:00,60.97,60.98,60.95,60.96,27900.0,48.2101,48.218,48.1943,48.2022,27900.0
2011-01-10 14:10:00,60.96,60.99,60.96,60.98,18200.0,48.2022,48.2259,48.2022,48.218,18200.0
2011-01-10 14:20:00,60.98,61.0,60.97,60.98,14000.0,48.218,48.2338,48.2101,48.218,14000.0
2011-01-10 14:30:00,60.99,61.0,60.98,60.98,19500.0,48.2259,48.2338,48.218,48.218,19500.0
2011-01-10 14:40:00,60.98,61.0,60.97,60.98,21100.0,48.218,48.2338,48.2101,48.218,21100.0
2011-01-10 14:50:00,60.99,61.03,60.98,61.02,36900.0,48.2259,48.2576,48.218,48.2497,36900.0
2011-01-10 15:00:00,61.01,61.11,61.0,61.09,41000.0,48.2417,48.3208,48.2338,48.305,41000.0
2011-01-10 15:10:00,61.1,61.12,61.09,61.11,27600.0,48.3129,48.3287,48.305,48.3208,27600.0
2011-01-10 15:20:00,61.11,61.21,61.11,61.2,88700.0,48.3208,48.3999,48.3208,48.392,88700.0
2011-01-10 15:30:00,61.2,61.21,61.13,61.16,43600.0,48.392,48.3999,48.3366,48.3604,43600.0
2011-01-10 15:40:00,61.17,61.18,61.07,61.08,48400.0,48.3683,48.3762,48.2892,48.2971,48400.0
2011-01-10 15:50:00,61.08,61.09,60.92,60.93,147500.0,48.2971,48.305,48.1706,48.1785,147500.0
2011-01-11 09:30:00,61.64,61.71,61.43,61.48,247300.0,48.7399,48.7953,48.5738,48.6134,247300.0
2011-01-11 09:40:00,61.47,61.48,61.38,61.38,77100.0,48.6055,48.6134,48.5343,48.5343,77100.0
2011-01-11 09:50:00,61.38,61.42,61.37,61.38,35200.0,48.5343,48.5659,48.5264,48.5343,35200.0
2011-01-11 10:00:00,61.38,61.44,61.32,61.4,47100.0,48.5343,48.5818,48.4869,48.5501,47100.0
2011-01-11 10:10:00,61.4,61.4,61.34,61.36,43500.0,48.5501,48.5501,48.5027,48.5185,43500.0
2011-01-11 10:20:00,61.36,61.41,61.32,61.4,20900.0,48.5185,48.558,48.4869,48.5501,20900.0
2011-01-11 10:30:00,61.4,61.41,61.36,61.39,23400.0,48.5501,48.558,48.5185,48.5422,23400.0
2011-01-11 10:40:00,61.38,61.41,61.38,61.41,20500.0,48.5343,48.558,48.5343,48.558,20500.0
2011-01-11 10:50:00,61.41,61.47,61.41,61.46,42700.0,48.558,48.6055,48.558,48.5976,42700.0
2011-01-11 11:00:00,61.47,61.51,61.46,61.48,94000.0,48.6055,48.6371,48.5976,48.6134,94000.0
2011-01-11 11:10:00,61.47,61.5,61.41,61.43,59100.0,48.6055,48.6292,48.558,48.5738,59100.0
2011-01-11 11:20:00,61.42,61.5,61.42,61.5,52800.0,48.5659,48.6292,48.5659,48.6292,52800.0
2011-01-11 11:30:00,61.5,61.54,61.48,61.49,28600.0,48.6292,48.6608,48.6134,48.6213,28600.0
2011-01-11 11:40:00,61.49,61.53,61.48,61.52,24400.0,48.6213,48.6529,48.6134,48.645,24400.0
2011-01-11 11:50:00,61.52,61.56,61.52,61.56,21700.0,48.645,48.6766,48.645,48.6766,21700.0
2011-01-11 12:00:00,61.55,61.55,61.52,61.53,16100.0,48.6687,48.6687,48.645,48.6529,16100.0
2011-01-11 12:10:00,61.54,61.56,61.53,61.56,11800.0,48.6608,48.6766,48.6529,48.6766,11800.0
2011-01-11 12:20:00,61.56,61.57,61.55,61.57,4700.0,48.6766,48.6845,48.6687,48.6845,4700.0
2011-01-11 12:30:00,61.56,61.6,61.55,61.59,9100.0,48.6766,48.7083,48.6687,48.7004,9100.0
2011-01-11 12:40:00,61.6,61.61,61.58,61.59,37000.0,48.7083,48.7162,48.6925,48.7004,37000.0
2011-01-11 12:50:00,61.59,61.62,61.59,61.62,20300.0,48.7004,48.7241,48.7004,48.7241,20300.0
2011-01-11 13:00:00,61.62,61.64,61.5,61.5,40900.0,48.7241,48.7399,48.6292,48.6292,40900.0
2011-01-11 13:10:00,61.5,61.5,61.37,61.44,39100.0,48.6292,48.6292,48.5264,48.5818,39100.0
2011-01-11 13:20:00,61.44,61.5,61.44,61.48,29200.0,48.5818,48.6292,48.5818,48.6134,29200.0
2011-01-11 13:30:00,61.48,61.54,61.46,61.48,22300.0,48.6134,48.6608,48.5976,48.6134,22300.0
2011-01-11 13:40:00,61.48,61.52,61.48,61.49,16100.0,48.6134,48.645,48.6134,48.6213,16100.0
2011-01-11 13:50:00,61.48,61.5,61.4,61.4,18200.0,48.6134,48.6292,48.5501,48.5501,18200.0
2011-01-11 14:00:00,61.4,61.41,61.32,61.38,36300.0,48.5501,48.558,48.4869,48.5343,36300.0
2011-01-11 14:10:00,61.39,61.47,61.38,61.44,39900.0,48.5422,48.6055,48.5343,48.5818,39900.0
2011-01-11 14:20:00,61.45,61.51,61.44,61.51,15300.0,48.5897,48.6371,48.5818,48.6371,15300.0
2011-01-11 14:30:00,61.51,61.51,61.46,61.49,25100.0,48.6371,48.6371,48.5976,48.6213,25100.0
2011-01-11 14:40:00,61.48,61.52,61.48,61.5,26800.0,48.6134,48.645,48.6134,48.6292,26800.0
2011-01-11 14:50:00,61.5,61.51,61.44,61.48,37200.0,48.6292,48.6371,48.5818,48.6134,37200.0
2011-01-11 15:00:00,61.48,61.52,61.45,61.5,23600.0,48.6134,48.645,48.5897,48.6292,23600.0
2011-01-11 15:10:00,61.5,61.52,61.47,61.48,50300.0,48.6292,48.645,48.6055,48.6134,50300.0
2011-01-11 15:20:00,61.47,61.49,61.44,61.47,24000.0,48.6055,48.6213,48.5818,48.6055,24000.0
2011-01-11 15:30:00,61.47,61.5,61.46,61.49,30100.0,48.6055,48.6292,48.5976,48.6213,30100.0
2011-01-11 15:40:00,61.49,61.49,61.44,61.48,81200.0,48.6213,48.6213,48.5818,48.6134,81200.0
2011-01-11 15:50:00,61.48,61.61,61.48,61.56,216700.0,48.6134,48.7162,48.6134,48.6766,216700.0
2011-01-12 09:30:00,62.45,62.56,62.43,62.48,185000.0,49.3804,49.4674,49.3646,49.4041,185000.0
2011-01-12 09:40:00,62.48,62.49,62.43,62.45,53400.0,49.4041,49.412,49.3646,49.3804,53400.0
2011-01-12 09:50:00,62.45,62.55,62.45,62.53,78300.0,49.3804,49.4595,49.3804,49.4436,78300.0
2011-01-12 10:00:00,62.53,62.57,62.47,62.5,113800.0,49.4436,49.4753,49.3962,49.4199,113800.0
2011-01-12 10:10:00,62.5,62.63,62.5,62.61,54400.0,49.4199,49.5227,49.4199,49.5069,54400.0
2011-01-12 10:20:00,62.62,62.71,62.62,62.7,73500.0,49.5148,49.586,49.5148,49.5781,73500.0
2011-01-12 10:30:00,62.7,62.73,62.68,62.72,141700.0,49.5781,49.6018,49.5622,49.5939,141700.0
2011-01-12 10:40:00,62.72,62.75,62.72,62.74,137200.0,49.5939,49.6176,49.5939,49.6097,137200.0
2011-01-12 10:50:00,62.74,62.8,62.72,62.79,117800.0,49.6097,49.6571,49.5939,49.6492,117800.0
2011-01-12 11:00:00,62.78,62.82,62.74,62.77,122000.0,49.6413,49.6729,49.6097,49.6334,122000.0
2011-01-12 11:10:00,62.78,62.83,62.77,62.82,54100.0,49.6413,49.6809,49.6334,49.6729,54100.0
2011-01-12 11:20:00,62.82,62.86,62.79,62.81,119100.0,49.6729,49.7046,49.6492,49.665,119100.0
2011-01-12 11:30:00,62.81,62.86,62.81,62.84,61200.0,49.665,49.7046,49.665,49.6888,61200.0
2011-01-12 11:40:00,62.84,62.87,62.84,62.85,70800.0,49.6888,49.7125,49.6888,49.6967,70800.0
2011-01-12 11:50:00,62.86,62.89,62.85,62.87,101800.0,49.7046,49.7283,49.6967,49.7125,101800.0
2011-01-12 12:00:00,62.87,62.88,62.84,62.88,62700.0,49.7125,49.7204,49.6888,49.7204,62700.0
2011-01-12 12:10:00,62.88,62.89,62.85,62.86,101800.0,49.7204,49.7283,49.6967,49.7046,101800.0
2011-01-12 12:20:00,62.87,62.89,62.85,62.89,65300.0,49.7125,49.7283,49.6967,49.7283,65300.0
2011-01-12 12:30:00,62.9,62.9,62.84,62.86,203300.0,49.7362,49.7362,49.6888,49.7046,203300.0
2011-01-12 12:40:00,62.86,62.87,62.85,62.85,55300.0,49.7046,49.7125,49.6967,49.6967,55300.0
2011-01-12 12:50:00,62.86,62.87,62.81,62.82,23500.0,49.7046,49.7125,49.665,49.6729,23500.0
2011-01-12 13:00:00,62.81,62.85,62.8,62.8,55000.0,49.665,49.6967,49.6571,49.6571,55000.0
2011-01-12 13:10:00,62.81,62.82,62.78,62.8,32000.0,49.665,49.6729,49.6413,49.6571,32000.0
2011-01-12 13:20:00,62.81,62.84,62.81,62.84,19300.0,49.665,49.6888,49.665,49.6888,19300.0
2011-01-12 13:30:00,62.83,62.86,62.82,62.85,17400.0,49.6809,49.7046,49.6729,49.6967,17400.0
2011-01-12 13:40:00,62.85,62.87,62.85,62.86,7200.0,49.6967,49.7125,49.6967,49.7046,7200.0
2011-01-12 13:50:00,62.86,62.9,62.86,62.9,23300.0,49.7046,49.7362,49.7046,49.7362,23300.0
2011-01-12 14:00:00,62.89,62.89,62.82,62.85,25900.0,49.7283,49.7283,49.6729,49.6967,25900.0
2011-01-12 14:10:00,62.85,62.88,62.84,62.86,14000.0,49.6967,49.7204,49.6888,49.7046,14000.0
2011-01-12 14:20:00,62.85,62.88,62.85,62.87,21800.0,49.6967,49.7204,49.6967,49.7125,21800.0
2011-01-12 14:30:00,62.87,62.9,62.86,62.87,53100.0,49.7125,49.7362,49.7046,49.7125,53100.0
2011-01-12 14:40:00,62.87,62.9,62.82,62.82,65500.0,49.7125,49.7362,49.6729,49.6729,65500.0
2011-01-12 14:50:00,62.83,62.83,62.82,62.83,33800.0,49.6809,49.6809,49.6729,49.6809,33800.0
2011-01-12 15:00:00,62.82,62.84,62.8,62.8,74600.0,49.6729,49.6888,49.6571,49.6571,74600.0
2011-01-12 15:10:00,62.8,62.81,62.8,62.8,73200.0,49.6571,49.665,49.6571,49.6571,73200.0
2011-01-12 15:20:00,62.8,62.83,62.77,62.79,57600.0,49.6571,49.6809,49.6334,49.6492,57600.0
2011-01-12 15:30:00,62.78,62.81,62.76,62.77,99600.0,49.6413,49.665,49.6255,49.6334,99600.0
2011-01-12 15:40:00,62.77,62.84,62.74,62.83,100200.0,49.6334,49.6888,49.6097,49.6809,100200.0
2011-01-12 15:50:00,62.84,62.87,62.8,62.81,228900.0,49.6888,49.7125,49.6571,49.665,228900.0
2011-01-13 09:30:00,62.39,62.39,62.18,62.22,282500.0,49.3329,49.3329,49.1669,49.1985,282500.0
2011-01-13 09:40:00,62.22,62.29,62.18,62.24,170500.0,49.1985,49.2539,49.1669,49.2143,170500.0
2011-01-13 09:50:00,62.25,62.28,62.2,62.27,72700.0,49.2222,49.246,49.1827,49.2381,72700.0
2011-01-13 10:00:00,62.27,62.27,62.08,62.08,66900.0,49.2381,49.2381,49.0878,49.0878,66900.0
2011-01-13 10:10:00,62.07,62.1,62.03,62.1,79600.0,49.0799,49.1036,49.0483,49.1036,79600.0
2011-01-13 10:20:00,62.1,62.17,62.08,62.16,89400.0,49.1036,49.159,49.0878,49.1511,89400.0
2011-01-13 10:30:00,62.16,62.19,62.13,62.19,93200.0,49.1511,49.1748,49.1274,49.1748,93200.0
2011-01-13 10:40:00,62.19,62.21,62.14,62.14,84200.0,49.1748,49.1906,49.1353,49.1353,84200.0
2011-01-13 10:50:00,62.15,62.23,62.15,62.21,78600.0,49.1432,49.2064,49.1432,49.1906,78600.0
2011-01-13 11:00:00,62.21,62.21,62.13,62.16,79900.0,49.1906,49.1906,49.1274,49.1511,79900.0
2011-01-13 11:10:00,62.16,62.23,62.16,62.21,51000.0,49.1511,49.2064,49.1511,49.1906,51000.0
2011-01-13 11:20:00,62.22,62.26,62.22,62.25,83400.0,49.1985,49.2301,49.1985,49.2222,83400.0
2011-01-13 11:30:00,62.25,62.34,62.24,62.28,127600.0,49.2222,49.2934,49.2143,49.246,127600.0
2011-01-13 11:40:00,62.27,62.27,62.22,62.22,26300.0,49.2381,49.2381,49.1985,49.1985,26300.0
2011-01-13 11:50:00,62.22,62.23,62.2,62.21,25700.0,49.1985,49.2064,49.1827,49.1906,25700.0
2011-01-13 12:00:00,62.22,62.28,62.22,62.28,16000.0,49.1985,49.246,49.1985,49.246,16000.0
2011-01-13 12:10:00,62.28,62.31,62.25,62.31,26100.0,49.246,49.2697,49.2222,49.2697,26100.0
2011-01-13 12:20:00,62.3,62.32,62.26,62.31,174500.0,49.2618,49.2776,49.2301,49.2697,174500.0
2011-01-13 12:30:00,62.3,62.32,62.23,62.23,51400.0,49.2618,49.2776,49.2064,49.2064,51400.0
2011-01-13 12:40:00,62.23,62.31,62.23,62.29,36800.0,49.2064,49.2697,49.2064,49.2539,36800.0
2011-01-13 12:50:00,62.29,62.31,62.27,62.27,22500.0,49.2539,49.2697,49.2381,49.2381,22500.0
2011-01-13 13:00:00,62.27,62.27,62.23,62.24,18500.0,49.2381,49.2381,49.2064,49.2143,18500.0
2011-01-13 13:10:00,62.25,62.28,62.24,62.27,12000.0,49.2222,49.246,49.2143,49.2381,12000.0
2011-01-13 13:20:00,62.28,62.31,62.27,62.29,31100.0,49.246,49.2697,49.2381,49.2539,31100.0
2011-01-13 13:30:00,62.29,62.3,62.25,62.26,16900.0,49.2539,49.2618,49.2222,49.2301,16900.0
2011-01-13 13:40:00,62.26,62.26,62.22,62.23,21000.0,49.2301,49.2301,49.1985,49.2064,21000.0
2011-01-13 13:50:00,62.23,62.31,62.22,62.31,39600.0,49.2064,49.2697,49.1985,49.2697,39600.0
2011-01-13 14:00:00,62.31,62.35,62.29,62.29,19900.0,49.2697,49.3013,49.2539,49.2539,19900.0
2011-01-13 14:10:00,62.28,62.28,62.18,62.18,31900.0,49.246,49.246,49.1669,49.1669,31900.0
2011-01-13 14:20:00,62.18,62.18,62.15,62.18,28100.0,49.1669,49.1669,49.1432,49.1669,28100.0
2011-01-13 14:30:00,62.18,62.2,62.17,62.18,12600.0,49.1669,49.1827,49.159,49.1669,12600.0
2011-01-13 14:40:00,62.18,62.22,62.13,62.13,113600.0,49.1669,49.1985,49.1274,49.1274,113600.0
2011-01-13 14:50:00,62.14,62.14,62.06,62.08,62200.0,49.1353,49.1353,49.072,49.0878,62200.0
2011-01-13 15:00:00,62.07,62.17,62.07,62.17,27200.0,49.0799,49.159,49.0799,49.159,27200.0
2011-01-13 15:10:00,62.16,62.2,62.14,62.14,32400.0,49.1511,49.1827,49.1353,49.1353,32400.0
2011-01-13 15:20:00,62.15,62.17,62.1,62.15,58100.0,49.1432,49.159,49.1036,49.1432,58100.0
2011-01-13 15:30:00,62.16,62.16,62.1,62.12,54000.0,49.1511,49.1511,49.1036,49.1194,54000.0
2011-01-13 15:40:00,62.11,62.18,62.09,62.16,86100.0,49.1115,49.1669,49.0957,49.1511,86100.0
2011-01-13 15:50:00,62.15,62.33,62.12,62.32,225800.0,49.1432,49.2855,49.1194,49.2776,225800.0
2011-01-14 09:30:00,62.52,62.67,62.52,62.65,195700.0,49.4357,49.5543,49.4357,49.5385,195700.0
2011-01-14 09:40:00,62.65,62.71,62.64,62.65,53700.0,49.5385,49.586,49.5306,49.5385,53700.0
2011-01-14 09:50:00,62.65,62.73,62.64,62.71,56600.0,49.5385,49.6018,49.5306,49.586,56600.0
2011-01-14 10:00:00,62.71,62.78,62.71,62.76,53600.0,49.586,49.6413,49.586,49.6255,53600.0
2011-01-14 10:10:00,62.75,62.76,62.7,62.71,69700.0,49.6176,49.6255,49.5781,49.586,69700.0
2011-01-14 10:20:00,62.72,62.74,62.66,62.66,24800.0,49.5939,49.6097,49.5464,49.5464,24800.0
2011-01-14 10:30:00,62.66,62.77,62.65,62.76,18400.0,49.5464,49.6334,49.5385,49.6255,18400.0
2011-01-14 10:40:00,62.77,62.86,62.75,62.83,43900.0,49.6334,49.7046,49.6176,49.6809,43900.0
2011-01-14 10:50:00,62.83,62.84,62.75,62.78,20400.0,49.6809,49.6888,49.6176,49.6413,20400.0
2011-01-14 11:00:00,62.79,62.83,62.78,62.83,19900.0,49.6492,49.6809,49.6413,49.6809,19900.0
2011-01-14 11:10:00,62.83,62.85,62.75,62.75,19500.0,49.6809,49.6967,49.6176,49.6176,19500.0
2011-01-14 11:20:00,62.75,62.81,62.74,62.8,154700.0,49.6176,49.665,49.6097,49.6571,154700.0
2011-01-14 11:30:00,62.8,62.83,62.76,62.78,29100.0,49.6571,49.6809,49.6255,49.6413,29100.0
2011-01-14 11:40:00,62.79,62.82,62.76,62.82,10800.0,49.6492,49.6729,49.6255,49.6729,10800.0
2011-01-14 11:50:00,62.81,62.81,62.76,62.78,5800.0,49.665,49.665,49.6255,49.6413,5800.0
2011-01-14 12:00:00,62.79,62.86,62.79,62.84,21800.0,49.6492,49.7046,49.6492,49.6888,21800.0
2011-01-14 12:10:00,62.84,62.94,62.84,62.92,34500.0,49.6888,49.7678,49.6888,49.752,34500.0
2011-01-14 12:20:00,62.91,62.92,62.87,62.88,11500.0,49.7441,49.752,49.7125,49.7204,11500.0
2011-01-14 12:30:00,62.87,62.93,62.87,62.91,12000.0,49.7125,49.7599,49.7125,49.7441,12000.0
2011-01-14 12:40:00,62.91,62.91,62.86,62.87,11200.0,49.7441,49.7441,49.7046,49.7125,11200.0
2011-01-14 12:50:00,62.87,62.89,62.85,62.87,18300.0,49.7125,49.7283,49.6967,49.7125,18300.0
2011-01-14 13:00:00,62.87,62.87,62.84,62.86,26500.0,49.7125,49.7125,49.6888,49.7046,26500.0
2011-01-14 13:10:00,62.86,62.86,62.83,62.86,15000.0,49.7046,49.7046,49.6809,49.7046,15000.0
2011-01-14 13:20:00,62.86,62.86,62.84,62.86,48300.0,49.7046,49.7046,49.6888,49.7046,48300.0
2011-01-14 13:30:00,62.87,62.95,62.86,62.95,32000.0,49.7125,49.7757,49.7046,49.7757,32000.0
2011-01-14 13:40:00,62.95,62.97,62.94,62.97,22200.0,49.7757,49.7916,49.7678,49.7916,22200.0
2011-01-14 13:50:00,62.97,63.0,62.96,62.98,38200.0,49.7916,49.8153,49.7836,49.7995,38200.0
2011-01-14 14:00:00,62.99,62.99,62.97,62.99,37800.0,49.8074,49.8074,49.7916,49.8074,37800.0
2011-01-14 14:10:00,62.99,63.01,62.99,62.99,14700.0,49.8074,49.8232,49.8074,49.8074,14700.0
2011-01-14 14:20:00,63.0,63.0,62.98,62.98,17100.0,49.8153,49.8153,49.7995,49.7995,17100.0
2011-01-14 14:30:00,62.98,62.99,62.97,62.98,20800.0,49.7995,49.8074,49.7916,49.7995,20800.0
2011-01-14 14:40:00,62.98,63.0,62.96,62.99,43800.0,49.7995,49.8153,49.7836,49.8074,43800.0
2011-01-14 14:50:00,62.98,63.02,62.97,63.01,22500.0,49.7995,49.8311,49.7916,49.8232,22500.0
2011-01-14 15:00:00,63.01,63.05,63.01,63.02,17200.0,49.8232,49.8548,49.8232,49.8311,17200.0
2011-01-14 15:10:00,63.02,63.05,63.0,63.04,25300.0,49.8311,49.8548,49.8153,49.8469,25300.0
2011-01-14 15:20:00,63.04,63.06,62.99,62.99,27500.0,49.8469,49.8627,49.8074,49.8074,27500.0
2011-01-14 15:30:00,62.99,63.0,62.96,62.97,31700.0,49.8074,49.8153,49.7836,49.7916,31700.0
2011-01-14 15:40:00,62.97,63.02,62.96,63.01,41000.0,49.7916,49.8311,49.7836,49.8232,41000.0
2011-01-14 15:50:00,63.01,63.05,62.95,62.98,132100.0,49.8232,49.8548,49.7757,49.7995,132100.0
2011-01-18 09:30:00,62.64,62.84,62.5,62.79,470500.0,49.5306,49.6888,49.4199,49.6492,470500.0
2011-01-18 09:40:00,62.78,62.79,62.67,62.68,128400.0,49.6413,49.6492,49.5543,49.5622,128400.0
2011-01-18 09:50:00,62.68,62.71,62.62,62.71,108600.0,49.5622,49.586,49.5148,49.586,108600.0
2011-01-18 10:00:00,62.71,62.72,62.65,62.69,36000.0,49.586,49.5939,49.5385,49.5702,36000.0
2011-01-18 10:10:00,62.7,62.72,62.69,62.71,39600.0,49.5781,49.5939,49.5702,49.586,39600.0
2011-01-18 10:20:00,62.71,62.77,62.71,62.77,60600.0,49.586,49.6334,49.586,49.6334,60600.0
2011-01-18 10:30:00,62.76,62.8,62.68,62.79,46100.0,49.6255,49.6571,49.5622,49.6492,46100.0
2011-01-18 10:40:00,62.78,62.79,62.71,62.71,35800.0,49.6413,49.6492,49.586,49.586,35800.0
2011-01-18 10:50:00,62.71,62.71,62.67,62.7,10100.0,49.586,49.586,49.5543,49.5781,10100.0
2011-01-18 11:00:00,62.7,62.79,62.7,62.78,30900.0,49.5781,49.6492,49.5781,49.6413,30900.0
2011-01-18 11:10:00,62.79,62.79,62.73,62.74,19600.0,49.6492,49.6492,49.6018,49.6097,19600.0
2011-01-18 11:20:00,62.74,62.75,62.73,62.73,28500.0,49.6097,49.6176,49.6018,49.6018,28500.0
2011-01-18 11:30:00,62.74,62.76,62.74,62.76,38200.0,49.6097,49.6255,49.6097,49.6255,38200.0
2011-01-18 11:40:00,62.76,62.82,62.75,62.81,26800.0,49.6255,49.6729,49.6176,49.665,26800.0
2011-01-18 11:50:00,62.8,62.82,62.78,62.82,28300.0,49.6571,49.6729,49.6413,49.6729,28300.0
2011-01-18 12:00:00,62.82,62.83,62.8,62.81,37700.0,49.6729,49.6809,49.6571,49.665,37700.0
2011-01-18 12:10:00,62.82,62.83,62.8,62.81,25200.0,49.6729,49.6809,49.6571,49.665,25200.0
2011-01-18 12:20:00,62.8,62.84,62.8,62.82,34500.0,49.6571,49.6888,49.6571,49.6729,34500.0
2011-01-18 12:30:00,62.82,62.82,62.8,62.81,7700.0,49.6729,49.6729,49.6571,49.665,7700.0
2011-01-18 12:40:00,62.8,62.85,62.79,62.85,31900.0,49.6571,49.6967,49.6492,49.6967,31900.0
2011-01-18 12:50:00,62.85,62.85,62.83,62.84,16700.0,49.6967,49.6967,49.6809,49.6888,16700.0
2011-01-18 13:00:00,62.85,62.89,62.84,62.89,23700.0,49.6967,49.7283,49.6888,49.7283,23700.0
2011-01-18 13:10:00,62.88,62.89,62.87,62.89,17000.0,49.7204,49.7283,49.7125,49.7283,17000.0
2011-01-18 13:20:00,62.9,62.91,62.86,62.87,50800.0,49.7362,49.7441,49.7046,49.7125,50800.0
2011-01-18 13:30:00,62.88,62.91,62.87,62.9,49600.0,49.7204,49.7441,49.7125,49.7362,49600.0
2011-01-18 13:40:00,62.9,62.9,62.87,62.89,32800.0,49.7362,49.7362,49.7125,49.7283,32800.0
2011-01-18 13:50:00,62.89,62.9,62.84,62.85,24700.0,49.7283,49.7362,49.6888,49.6967,24700.0
2011-01-18 14:00:00,62.85,62.85,62.83,62.84,23100.0,49.6967,49.6967,49.6809,49.6888,23100.0
2011-01-18 14:10:00,62.83,62.85,62.83,62.83,12600.0,49.6809,49.6967,49.6809,49.6809,12600.0
2011-01-18 14:20:00,62.83,62.84,62.8,62.8,14900.0,49.6809,49.6888,49.6571,49.6571,14900.0
2011-01-18 14:30:00,62.8,62.84,62.8,62.84,17800.0,49.6571,49.6888,49.6571,49.6888,17800.0
2011-01-18 14:40:00,62.84,62.84,62.8,62.8,56500.0,49.6888,49.6888,49.6571,49.6571,56500.0
2011-01-18 14:50:00,62.8,62.86,62.79,62.85,112600.0,49.6571,49.7046,49.6492,49.6967,112600.0
2011-01-18 15:00:00,62.86,62.88,62.84,62.88,47100.0,49.7046,49.7204,49.6888,49.7204,47100.0
2011-01-18 15:10:00,62.88,62.88,62.8,62.8,70200.0,49.7204,49.7204,49.6571,49.6571,70200.0
2011-01-18 15:20:00,62.8,62.81,62.78,62.78,33600.0,49.6571,49.665,49.6413,49.6413,33600.0
2011-01-18 15:30:00,62.78,62.79,62.74,62.79,43200.0,49.6413,49.6492,49.6097,49.6492,43200.0
2011-01-18 15:40:00,62.79,62.83,62.76,62.77,62600.0,49.6492,49.6809,49.6255,49.6334,62600.0
2011-01-18 15:50:00,62.76,62.82,62.73,62.77,165700.0,49.6255,49.6729,49.6018,49.6334,165700.0
2011-01-19 09:30:00,63.05,63.36,63.05,63.12,69500.0,49.8548,50.0999,49.8548,49.9102,69500.0
2011-01-19 09:40:00,63.13,63.13,63.07,63.12,169000.0,49.9181,49.9181,49.8706,49.9102,169000.0
2011-01-19 09:50:00,63.11,63.14,63.06,63.08,53900.0,49.9023,49.926,49.8627,49.8785,53900.0
2011-01-19 10:00:00,63.07,63.12,63.04,63.11,43400.0,49.8706,49.9102,49.8469,49.9023,43400.0
2011-01-19 10:10:00,63.1,63.12,63.04,63.04,15900.0,49.8943,49.9102,49.8469,49.8469,15900.0
2011-01-19 10:20:00,63.04,63.07,62.94,62.94,110100.0,49.8469,49.8706,49.7678,49.7678,110100.0
2011-01-19 10:30:00,62.94,62.97,62.9,62.93,68600.0,49.7678,49.7916,49.7362,49.7599,68600.0
2011-01-19 10:40:00,62.93,62.94,62.87,62.94,71300.0,49.7599,49.7678,49.7125,49.7678,71300.0
2011-01-19 10:50:00,62.93,62.93,62.9,62.92,43300.0,49.7599,49.7599,49.7362,49.752,43300.0
2011-01-19 11:00:00,62.93,62.93,62.85,62.88,64600.0,49.7599,49.7599,49.6967,49.7204,64600.0
2011-01-19 11:10:00,62.88,62.89,62.86,62.88,45800.0,49.7204,49.7283,49.7046,49.7204,45800.0
2011-01-19 11:20:00,62.88,62.88,62.83,62.88,62200.0,49.7204,49.7204,49.6809,49.7204,62200.0
2011-01-19 11:30:00,62.88,62.94,62.88,62.92,34500.0,49.7204,49.7678,49.7204,49.752,34500.0
2011-01-19 11:40:00,62.92,62.93,62.91,62.93,15000.0,49.752,49.7599,49.7441,49.7599,15000.0
2011-01-19 11:50:00,62.93,62.94,62.88,62.9,23400.0,49.7599,49.7678,49.7204,49.7362,23400.0
2011-01-19 12:00:00,62.9,62.94,62.89,62.91,15700.0,49.7362,49.7678,49.7283,49.7441,15700.0
2011-01-19 12:10:00,62.91,62.96,62.9,62.9,18500.0,49.7441,49.7836,49.7362,49.7362,18500.0
2011-01-19 12:20:00,62.91,62.94,62.85,62.86,76900.0,49.7441,49.7678,49.6967,49.7046,76900.0
2011-01-19 12:30:00,62.86,62.86,62.75,62.76,32400.0,49.7046,49.7046,49.6176,49.6255,32400.0
2011-01-19 12:40:00,62.76,62.77,62.73,62.77,71500.0,49.6255,49.6334,49.6018,49.6334,71500.0
2011-01-19 12:50:00,62.77,62.81,62.73,62.78,39000.0,49.6334,49.665,49.6018,49.6413,39000.0
2011-01-19 13:00:00,62.79,62.8,62.74,62.8,27200.0,49.6492,49.6571,49.6097,49.6571,27200.0
2011-01-19 13:10:00,62.79,62.87,62.79,62.87,90000.0,49.6492,49.7125,49.6492,49.7125,90000.0
2011-01-19 13:20:00,62.87,62.91,62.84,62.9,31100.0,49.7125,49.7441,49.6888,49.7362,31100.0
2011-01-19 13:30:00,62.91,63.0,62.9,62.94,84700.0,49.7441,49.8153,49.7362,49.7678,84700.0
2011-01-19 13:40:00,62.94,62.94,62.88,62.9,28800.0,49.7678,49.7678,49.7204,49.7362,28800.0
2011-01-19 13:50:00,62.9,62.91,62.86,62.91,20700.0,49.7362,49.7441,49.7046,49.7441,20700.0
2011-01-19 14:00:00,62.92,62.97,62.92,62.96,128900.0,49.752,49.7916,49.752,49.7836,128900.0
2011-01-19 14:10:00,62.96,62.97,62.87,62.87,59000.0,49.7836,49.7916,49.7125,49.7125,59000.0
2011-01-19 14:20:00,62.86,62.87,62.81,62.84,33800.0,49.7046,49.7125,49.665,49.6888,33800.0
2011-01-19 14:30:00,62.85,62.87,62.83,62.84,26000.0,49.6967,49.7125,49.6809,49.6888,26000.0
2011-01-19 14:40:00,62.83,62.84,62.74,62.76,43200.0,49.6809,49.6888,49.6097,49.6255,43200.0
2011-01-19 14:50:00,62.76,62.77,62.68,62.72,44300.0,49.6255,49.6334,49.5622,49.5939,44300.0
2011-01-19 15:00:00,62.72,62.76,62.67,62.67,33300.0,49.5939,49.6255,49.5543,49.5543,33300.0
2011-01-19 15:10:00,62.67,62.68,62.57,62.59,153600.0,49.5543,49.5622,49.4753,49.4911,153600.0
2011-01-19 15:20:00,62.58,62.61,62.54,62.56,199900.0,49.4832,49.5069,49.4515,49.4674,199900.0
2011-01-19 15:30:00,62.56,62.65,62.51,62.64,111700.0,49.4674,49.5385,49.4278,49.5306,111700.0
2011-01-19 15:40:00,62.64,62.7,62.61,62.69,45100.0,49.5306,49.5781,49.5069,49.5702,45100.0
2011-01-19 15:50:00,62.68,62.78,62.67,62.77,132500.0,49.5622,49.6413,49.5543,49.6334,132500.0
2011-01-20 09:30:00,62.39,62.55,62.05,62.07,221800.0,49.3329,49.4595,49.0641,49.0799,221800.0
2011-01-20 09:40:00,62.08,62.2,62.07,62.15,154500.0,49.0878,49.1827,49.0799,49.1432,154500.0
2011-01-20 09:50:00,62.15,62.26,62.13,62.23,46500.0,49.1432,49.2301,49.1274,49.2064,46500.0
2011-01-20 10:00:00,62.23,62.33,62.21,62.21,59800.0,49.2064,49.2855,49.1906,49.1906,59800.0
2011-01-20 10:10:00,62.21,62.25,62.09,62.09,34400.0,49.1906,49.2222,49.0957,49.0957,34400.0
2011-01-20 10:20:00,62.1,62.11,61.98,62.05,66700.0,49.1036,49.1115,49.0087,49.0641,66700.0
2011-01-20 10:30:00,62.05,62.07,61.97,61.97,48900.0,49.0641,49.0799,49.0008,49.0008,48900.0
2011-01-20 10:40:00,61.96,62.0,61.92,61.95,93800.0,48.9929,49.0246,48.9613,48.985,93800.0
2011-01-20 10:50:00,61.95,61.96,61.81,61.82,146900.0,48.985,48.9929,48.8743,48.8822,146900.0
2011-01-20 11:00:00,61.82,61.91,61.8,61.87,136800.0,48.8822,48.9534,48.8664,48.9218,136800.0
2011-01-20 11:10:00,61.86,61.91,61.85,61.88,26300.0,48.9139,48.9534,48.906,48.9297,26300.0
2011-01-20 11:20:00,61.87,61.88,61.78,61.78,48900.0,48.9218,48.9297,48.8506,48.8506,48900.0
2011-01-20 11:30:00,61.78,61.85,61.74,61.84,37700.0,48.8506,48.906,48.819,48.898,37700.0
2011-01-20 11:40:00,61.85,61.86,61.81,61.86,37300.0,48.906,48.9139,48.8743,48.9139,37300.0
2011-01-20 11:50:00,61.86,61.97,61.85,61.96,34400.0,48.9139,49.0008,48.906,48.9929,34400.0
2011-01-20 12:00:00,61.97,62.04,61.97,62.04,39200.0,49.0008,49.0562,49.0008,49.0562,39200.0
2011-01-20 12:10:00,62.04,62.09,62.03,62.09,86200.0,49.0562,49.0957,49.0483,49.0957,86200.0
2011-01-20 12:20:00,62.08,62.25,62.08,62.24,211900.0,49.0878,49.2222,49.0878,49.2143,211900.0
2011-01-20 12:30:00,62.23,62.24,62.22,62.23,48700.0,49.2064,49.2143,49.1985,49.2064,48700.0
2011-01-20 12:40:00,62.22,62.28,62.19,62.28,85900.0,49.1985,49.246,49.1748,49.246,85900.0
2011-01-20 12:50:00,62.28,62.35,62.25,62.33,112100.0,49.246,49.3013,49.2222,49.2855,112100.0
2011-01-20 13:00:00,62.34,62.34,62.24,62.25,20500.0,49.2934,49.2934,49.2143,49.2222,20500.0
2011-01-20 13:10:00,62.24,62.25,62.17,62.2,28500.0,49.2143,49.2222,49.159,49.1827,28500.0
2011-01-20 13:20:00,62.2,62.2,62.12,62.16,36900.0,49.1827,49.1827,49.1194,49.1511,36900.0
2011-01-20 13:30:00,62.15,62.21,62.15,62.2,9600.0,49.1432,49.1906,49.1432,49.1827,9600.0
2011-01-20 13:40:00,62.19,62.2,62.15,62.18,22200.0,49.1748,49.1827,49.1432,49.1669,22200.0
2011-01-20 13:50:00,62.18,62.3,62.17,62.3,18100.0,49.1669,49.2618,49.159,49.2618,18100.0
2011-01-20 14:00:00,62.3,62.32,62.28,62.31,8900.0,49.2618,49.2776,49.246,49.2697,8900.0
2011-01-20 14:10:00,62.32,62.42,62.32,62.37,38800.0,49.2776,49.3567,49.2776,49.3171,38800.0
2011-01-20 14:20:00,62.37,62.41,62.35,62.4,22300.0,49.3171,49.3488,49.3013,49.3408,22300.0
2011-01-20 14:30:00,62.4,62.47,62.38,62.42,32800.0,49.3408,49.3962,49.325,49.3567,32800.0
2011-01-20 14:40:00,62.43,62.49,62.42,62.42,15000.0,49.3646,49.412,49.3567,49.3567,15000.0
2011-01-20 14:50:00,62.42,62.45,62.4,62.42,26500.0,49.3567,49.3804,49.3408,49.3567,26500.0
2011-01-20 15:00:00,62.42,62.42,62.36,62.37,30700.0,49.3567,49.3567,49.3092,49.3171,30700.0
2011-01-20 15:10:00,62.37,62.42,62.37,62.4,24700.0,49.3171,49.3567,49.3171,49.3408,24700.0
2011-01-20 15:20:00,62.39,62.41,62.3,62.31,31400.0,49.3329,49.3488,49.2618,49.2697,31400.0
2011-01-20 15:30:00,62.31,62.32,62.24,62.31,45200.0,49.2697,49.2776,49.2143,49.2697,45200.0
2011-01-20 15:40:00,62.32,62.38,62.27,62.28,63300.0,49.2776,49.325,49.2381,49.246,63300.0
2011-01-20 15:50:00,62.28,62.35,62.26,62.33,156000.0,49.246,49.3013,49.2301,49.2855,156000.0
2011-01-21 09:30:00,61.7,61.7,61.5,61.54,149600.0,48.7873,48.7873,48.6292,48.6608,149600.0
2011-01-21 09:40:00,61.54,61.61,61.52,61.61,108300.0,48.6608,48.7162,48.645,48.7162,108300.0
2011-01-21 09:50:00,61.61,61.76,61.6,61.74,256200.0,48.7162,48.8348,48.7083,48.819,256200.0
2011-01-21 10:00:00,61.74,61.76,61.67,61.67,136200.0,48.819,48.8348,48.7636,48.7636,136200.0
2011-01-21 10:10:00,61.68,61.7,61.61,61.61,80200.0,48.7715,48.7873,48.7162,48.7162,80200.0
2011-01-21 10:20:00,61.62,61.62,61.56,61.57,33600.0,48.7241,48.7241,48.6766,48.6845,33600.0
2011-01-21 10:30:00,61.56,61.56,61.48,61.54,76000.0,48.6766,48.6766,48.6134,48.6608,76000.0
2011-01-21 10:40:00,61.53,61.59,61.51,61.52,48600.0,48.6529,48.7004,48.6371,48.645,48600.0
2011-01-21 10:50:00,61.53,61.56,61.49,61.55,222600.0,48.6529,48.6766,48.6213,48.6687,222600.0
2011-01-21 11:00:00,61.54,61.56,61.43,61.43,91800.0,48.6608,48.6766,48.5738,48.5738,91800.0
2011-01-21 11:10:00,61.43,61.43,61.35,61.35,48300.0,48.5738,48.5738,48.5106,48.5106,48300.0
2011-01-21 11:20:00,61.35,61.42,61.33,61.41,65700.0,48.5106,48.5659,48.4948,48.558,65700.0
2011-01-21 11:30:00,61.42,61.47,61.38,61.38,80800.0,48.5659,48.6055,48.5343,48.5343,80800.0
2011-01-21 11:40:00,61.38,61.38,61.31,61.33,77200.0,48.5343,48.5343,48.479,48.4948,77200.0
2011-01-21 11:50:00,61.34,61.4,61.31,61.4,112300.0,48.5027,48.5501,48.479,48.5501,112300.0
2011-01-21 12:00:00,61.39,61.39,61.3,61.38,49400.0,48.5422,48.5422,48.4711,48.5343,49400.0
2011-01-21 12:10:00,61.38,61.46,61.37,61.44,50300.0,48.5343,48.5976,48.5264,48.5818,50300.0
2011-01-21 12:20:00,61.45,61.48,61.4,61.4,40500.0,48.5897,48.6134,48.5501,48.5501,40500.0
2011-01-21 12:30:00,61.4,61.4,61.34,61.34,21800.0,48.5501,48.5501,48.5027,48.5027,21800.0
2011-01-21 12:40:00,61.34,61.34,61.23,61.27,139200.0,48.5027,48.5027,48.4157,48.4473,139200.0
2011-01-21 12:50:00,61.26,61.27,61.22,61.27,53700.0,48.4394,48.4473,48.4078,48.4473,53700.0
2011-01-21 13:00:00,61.26,61.26,61.18,61.19,58200.0,48.4394,48.4394,48.3762,48.3841,58200.0
2011-01-21 13:10:00,61.2,61.31,61.19,61.31,34600.0,48.392,48.479,48.3841,48.479,34600.0
2011-01-21 13:20:00,61.31,61.32,61.27,61.27,15600.0,48.479,48.4869,48.4473,48.4473,15600.0
2011-01-21 13:30:00,61.27,61.33,61.27,61.32,20000.0,48.4473,48.4948,48.4473,48.4869,20000.0
2011-01-21 13:40:00,61.32,61.33,61.3,61.31,20900.0,48.4869,48.4948,48.4711,48.479,20900.0
2011-01-21 13:50:00,61.31,61.33,61.28,61.33,21000.0,48.479,48.4948,48.4552,48.4948,21000.0
2011-01-21 14:00:00,61.33,61.35,61.3,61.32,11600.0,48.4948,48.5106,48.4711,48.4869,11600.0
2011-01-21 14:10:00,61.33,61.35,61.25,61.27,51000.0,48.4948,48.5106,48.4315,48.4473,51000.0
2011-01-21 14:20:00,61.27,61.29,61.25,61.27,28000.0,48.4473,48.4631,48.4315,48.4473,28000.0
2011-01-21 14:30:00,61.27,61.33,61.26,61.31,21900.0,48.4473,48.4948,48.4394,48.479,21900.0
2011-01-21 14:40:00,61.31,61.32,61.26,61.28,25300.0,48.479,48.4869,48.4394,48.4552,25300.0
2011-01-21 14:50:00,61.29,61.31,61.23,61.23,25800.0,48.4631,48.479,48.4157,48.4157,25800.0
2011-01-21 15:00:00,61.23,61.25,61.17,61.21,79300.0,48.4157,48.4315,48.3683,48.3999,79300.0
2011-01-21 15:10:00,61.21,61.24,61.18,61.18,51700.0,48.3999,48.4236,48.3762,48.3762,51700.0
2011-01-21 15:20:00,61.18,61.2,61.15,61.17,64000.0,48.3762,48.392,48.3524,48.3683,64000.0
2011-01-21 15:30:00,61.17,61.18,61.08,61.1,89700.0,48.3683,48.3762,48.2971,48.3129,89700.0
2011-01-21 15:40:00,61.1,61.13,61.05,61.06,143000.0,48.3129,48.3366,48.2734,48.2813,143000.0
2011-01-21 15:50:00,61.06,61.12,60.98,61.1,292300.0,48.2813,48.3287,48.218,48.3129,292300.0
2011-01-24 09:30:00,61.48,61.61,61.4,61.52,202800.0,48.6134,48.7162,48.5501,48.645,202800.0
2011-01-24 09:40:00,61.52,61.71,61.46,61.7,129700.0,48.645,48.7953,48.5976,48.7873,129700.0
2011-01-24 09:50:00,61.7,61.7,61.58,61.6,97500.0,48.7873,48.7873,48.6925,48.7083,97500.0
2011-01-24 10:00:00,61.6,61.63,61.58,61.62,66500.0,48.7083,48.732,48.6925,48.7241,66500.0
2011-01-24 10:10:00,61.63,61.66,61.58,61.59,34500.0,48.732,48.7557,48.6925,48.7004,34500.0
2011-01-24 10:20:00,61.6,61.77,61.6,61.71,105100.0,48.7083,48.8427,48.7083,48.7953,105100.0
2011-01-24 10:30:00,61.72,61.79,61.69,61.77,57500.0,48.8032,48.8585,48.7794,48.8427,57500.0
2011-01-24 10:40:00,61.77,61.82,61.76,61.76,21400.0,48.8427,48.8822,48.8348,48.8348,21400.0
2011-01-24 10:50:00,61.76,61.81,61.74,61.78,85100.0,48.8348,48.8743,48.819,48.8506,85100.0
2011-01-24 11:00:00,61.78,61.9,61.77,61.9,51700.0,48.8506,48.9455,48.8427,48.9455,51700.0
2011-01-24 11:10:00,61.89,61.89,61.85,61.88,18800.0,48.9376,48.9376,48.906,48.9297,18800.0
2011-01-24 11:20:00,61.88,61.93,61.86,61.91,25100.0,48.9297,48.9692,48.9139,48.9534,25100.0
2011-01-24 11:30:00,61.91,61.94,61.85,61.85,26700.0,48.9534,48.9771,48.906,48.906,26700.0
2011-01-24 11:40:00,61.85,61.89,61.85,61.89,11800.0,48.906,48.9376,48.906,48.9376,11800.0
2011-01-24 11:50:00,61.89,61.9,61.87,61.87,17200.0,48.9376,48.9455,48.9218,48.9218,17200.0
2011-01-24 12:00:00,61.87,61.96,61.87,61.96,83800.0,48.9218,48.9929,48.9218,48.9929,83800.0
2011-01-24 12:10:00,61.95,61.98,61.95,61.97,20200.0,48.985,49.0087,48.985,49.0008,20200.0
2011-01-24 12:20:00,61.97,62.01,61.96,61.96,33800.0,49.0008,49.0325,48.9929,48.9929,33800.0
2011-01-24 12:30:00,61.96,61.97,61.92,61.92,22200.0,48.9929,49.0008,48.9613,48.9613,22200.0
2011-01-24 12:40:00,61.93,61.99,61.93,61.99,6800.0,48.9692,49.0167,48.9692,49.0167,6800.0
2011-01-24 12:50:00,61.99,62.0,61.97,61.97,7100.0,49.0167,49.0246,49.0008,49.0008,7100.0
2011-01-24 13:00:00,61.97,61.97,61.9,61.91,32300.0,49.0008,49.0008,48.9455,48.9534,32300.0
2011-01-24 13:10:00,61.91,61.94,61.89,61.91,15200.0,48.9534,48.9771,48.9376,48.9534,15200.0
2011-01-24 13:20:00,61.92,61.96,61.9,61.95,24000.0,48.9613,48.9929,48.9455,48.985,24000.0
2011-01-24 13:30:00,61.94,61.95,61.91,61.92,7200.0,48.9771,48.985,48.9534,48.9613,7200.0
2011-01-24 13:40:00,61.92,61.99,61.91,61.99,7600.0,48.9613,49.0167,48.9534,49.0167,7600.0
2011-01-24 13:50:00,61.98,61.98,61.93,61.97,13800.0,49.0087,49.0087,48.9692,49.0008,13800.0
2011-01-24 14:00:00,61.97,62.03,61.95,62.02,49700.0,49.0008,49.0483,48.985,49.0404,49700.0
2011-01-24 14:10:00,62.02,62.05,62.02,62.02,41900.0,49.0404,49.0641,49.0404,49.0404,41900.0
2011-01-24 14:20:00,62.02,62.03,61.97,61.97,8900.0,49.0404,49.0483,49.0008,49.0008,8900.0
2011-01-24 14:30:00,61.98,61.99,61.97,61.97,11400.0,49.0087,49.0167,49.0008,49.0008,11400.0
2011-01-24 14:40:00,61.98,62.0,61.97,61.99,5800.0,49.0087,49.0246,49.0008,49.0167,5800.0
2011-01-24 14:50:00,61.98,61.98,61.91,61.93,34300.0,49.0087,49.0087,48.9534,48.9692,34300.0
2011-01-24 15:00:00,61.93,61.99,61.93,61.99,9700.0,48.9692,49.0167,48.9692,49.0167,9700.0
2011-01-24 15:10:00,61.99,62.0,61.89,61.91,67200.0,49.0167,49.0246,48.9376,48.9534,67200.0
2011-01-24 15:20:00,61.9,61.9,61.86,61.86,34400.0,48.9455,48.9455,48.9139,48.9139,34400.0
2011-01-24 15:30:00,61.87,61.96,61.87,61.95,54400.0,48.9218,48.9929,48.9218,48.985,54400.0
2011-01-24 15:40:00,61.96,61.96,61.89,61.91,96000.0,48.9929,48.9929,48.9376,48.9534,96000.0
2011-01-24 15:50:00,61.9,62.02,61.9,62.01,216200.0,48.9455,49.0404,48.9455,49.0325,216200.0
2011-01-25 09:30:00,61.85,61.95,61.78,61.82,242300.0,48.906,48.985,48.8506,48.8822,242300.0
2011-01-25 09:40:00,61.82,61.94,61.79,61.94,36300.0,48.8822,48.9771,48.8585,48.9771,36300.0
2011-01-25 09:50:00,61.93,61.97,61.92,61.97,51500.0,48.9692,49.0008,48.9613,49.0008,51500.0
2011-01-25 10:00:00,61.95,62.0,61.87,61.98,155100.0,48.985,49.0246,48.9218,49.0087,155100.0
2011-01-25 10:10:00,61.97,62.02,61.89,61.89,135600.0,49.0008,49.0404,48.9376,48.9376,135600.0
2011-01-25 10:20:00,61.88,61.94,61.87,61.91,82900.0,48.9297,48.9771,48.9218,48.9534,82900.0
2011-01-25 10:30:00,61.92,61.98,61.91,61.94,29100.0,48.9613,49.0087,48.9534,48.9771,29100.0
2011-01-25 10:40:00,61.94,62.0,61.94,61.95,21200.0,48.9771,49.0246,48.9771,48.985,21200.0
2011-01-25 10:50:00,61.96,62.01,61.96,61.99,32200.0,48.9929,49.0325,48.9929,49.0167,32200.0
2011-01-25 11:00:00,61.98,61.98,61.9,61.97,68000.0,49.0087,49.0087,48.9455,49.0008,68000.0
2011-01-25 11:10:00,61.96,61.96,61.74,61.74,213800.0,48.9929,48.9929,48.819,48.819,213800.0
2011-01-25 11:20:00,61.73,61.74,61.65,61.66,111200.0,48.8111,48.819,48.7478,48.7557,111200.0
2011-01-25 11:30:00,61.65,61.68,61.61,61.67,50700.0,48.7478,48.7715,48.7162,48.7636,50700.0
2011-01-25 11:40:00,61.68,61.68,61.64,61.64,43300.0,48.7715,48.7715,48.7399,48.7399,43300.0
2011-01-25 11:50:00,61.64,61.68,61.64,61.68,42100.0,48.7399,48.7715,48.7399,48.7715,42100.0
2011-01-25 12:00:00,61.69,61.75,61.69,61.74,11700.0,48.7794,48.8269,48.7794,48.819,11700.0
2011-01-25 12:10:00,61.75,61.83,61.75,61.8,19300.0,48.8269,48.8901,48.8269,48.8664,19300.0
2011-01-25 12:20:00,61.79,61.85,61.78,61.84,14600.0,48.8585,48.906,48.8506,48.898,14600.0
2011-01-25 12:30:00,61.84,61.86,61.79,61.81,11400.0,48.898,48.9139,48.8585,48.8743,11400.0
2011-01-25 12:40:00,61.81,61.84,61.8,61.8,8700.0,48.8743,48.898,48.8664,48.8664,8700.0
2011-01-25 12:50:00,61.8,61.84,61.78,61.78,28400.0,48.8664,48.898,48.8506,48.8506,28400.0
2011-01-25 13:00:00,61.79,61.8,61.74,61.75,11100.0,48.8585,48.8664,48.819,48.8269,11100.0
2011-01-25 13:10:00,61.76,61.8,61.75,61.79,16800.0,48.8348,48.8664,48.8269,48.8585,16800.0
2011-01-25 13:20:00,61.78,61.78,61.7,61.73,9900.0,48.8506,48.8506,48.7873,48.8111,9900.0
2011-01-25 13:30:00,61.72,61.73,61.69,61.73,6700.0,48.8032,48.8111,48.7794,48.8111,6700.0
2011-01-25 13:40:00,61.73,61.78,61.73,61.78,8400.0,48.8111,48.8506,48.8111,48.8506,8400.0
2011-01-25 13:50:00,61.79,61.79,61.76,61.77,10300.0,48.8585,48.8585,48.8348,48.8427,10300.0
2011-01-25 14:00:00,61.77,61.77,61.66,61.68,18700.0,48.8427,48.8427,48.7557,48.7715,18700.0
2011-01-25 14:10:00,61.68,61.69,61.6,61.6,29500.0,48.7715,48.7794,48.7083,48.7083,29500.0
2011-01-25 14:20:00,61.61,61.66,61.56,61.6,42900.0,48.7162,48.7557,48.6766,48.7083,42900.0
2011-01-25 14:30:00,61.6,61.65,61.55,61.65,39100.0,48.7083,48.7478,48.6687,48.7478,39100.0
2011-01-25 14:40:00,61.65,61.69,61.6,61.62,38500.0,48.7478,48.7794,48.7083,48.7241,38500.0
2011-01-25 14:50:00,61.6,61.63,61.55,61.59,148500.0,48.7083,48.732,48.6687,48.7004,148500.0
2011-01-25 15:00:00,61.6,61.65,61.59,61.65,38800.0,48.7083,48.7478,48.7004,48.7478,38800.0
2011-01-25 15:10:00,61.65,61.71,61.62,61.7,53700.0,48.7478,48.7953,48.7241,48.7873,53700.0
2011-01-25 15:20:00,61.7,61.77,61.7,61.73,56500.0,48.7873,48.8427,48.7873,48.8111,56500.0
2011-01-25 15:30:00,61.73,61.73,61.62,61.65,82200.0,48.8111,48.8111,48.7241,48.7478,82200.0
2011-01-25 15:40:00,61.65,61.73,61.54,61.73,310300.0,48.7478,48.8111,48.6608,48.8111,310300.0
2011-01-25 15:50:00,61.73,61.83,61.62,61.69,818100.0,48.8111,48.8901,48.7241,48.7794,818100.0
2011-01-26 09:30:00,62.84,62.86,62.69,62.69,390600.0,49.6888,49.7046,49.5702,49.5702,390600.0
2011-01-26 09:40:00,62.69,62.71,62.65,62.67,142200.0,49.5702,49.586,49.5385,49.5543,142200.0
2011-01-26 09:50:00,62.68,62.7,62.66,62.68,78400.0,49.5622,49.5781,49.5464,49.5622,78400.0
2011-01-26 10:00:00,62.68,62.75,62.66,62.74,137600.0,49.5622,49.6176,49.5464,49.6097,137600.0
2011-01-26 10:10:00,62.74,62.86,62.71,62.84,95200.0,49.6097,49.7046,49.586,49.6888,95200.0
2011-01-26 10:20:00,62.84,63.0,62.84,63.0,209400.0,49.6888,49.8153,49.6888,49.8153,209400.0
2011-01-26 10:30:00,62.99,62.99,62.92,62.92,24300.0,49.8074,49.8074,49.752,49.752,24300.0
2011-01-26 10:40:00,62.92,63.04,62.92,62.98,33000.0,49.752,49.8469,49.752,49.7995,33000.0
2011-01-26 10:50:00,62.97,62.99,62.87,62.9,29900.0,49.7916,49.8074,49.7125,49.7362,29900.0
2011-01-26 11:00:00,62.89,62.91,62.86,62.9,36700.0,49.7283,49.7441,49.7046,49.7362,36700.0
2011-01-26 11:10:00,62.9,62.9,62.83,62.85,28600.0,49.7362,49.7362,49.6809,49.6967,28600.0
2011-01-26 11:20:00,62.85,62.86,62.79,62.81,85200.0,49.6967,49.7046,49.6492,49.665,85200.0
2011-01-26 11:30:00,62.81,62.84,62.78,62.79,35200.0,49.665,49.6888,49.6413,49.6492,35200.0
2011-01-26 11:40:00,62.79,62.92,62.79,62.92,25100.0,49.6492,49.752,49.6492,49.752,25100.0
2011-01-26 11:50:00,62.92,62.92,62.84,62.84,45400.0,49.752,49.752,49.6888,49.6888,45400.0
2011-01-26 12:00:00,62.85,62.91,62.82,62.91,17700.0,49.6967,49.7441,49.6729,49.7441,17700.0
2011-01-26 12:10:00,62.9,62.91,62.84,62.85,22300.0,49.7362,49.7441,49.6888,49.6967,22300.0
2011-01-26 12:20:00,62.84,62.9,62.84,62.87,28800.0,49.6888,49.7362,49.6888,49.7125,28800.0
2011-01-26 12:30:00,62.88,62.93,62.88,62.9,47500.0,49.7204,49.7599,49.7204,49.7362,47500.0
2011-01-26 12:40:00,62.89,62.92,62.86,62.88,35200.0,49.7283,49.752,49.7046,49.7204,35200.0
2011-01-26 12:50:00,62.88,62.98,62.88,62.95,113100.0,49.7204,49.7995,49.7204,49.7757,113100.0
2011-01-26 13:00:00,62.94,62.96,62.9,62.95,26300.0,49.7678,49.7836,49.7362,49.7757,26300.0
2011-01-26 13:10:00,62.96,62.99,62.92,62.94,39900.0,49.7836,49.8074,49.752,49.7678,39900.0
2011-01-26 13:20:00,62.95,62.96,62.92,62.92,18500.0,49.7757,49.7836,49.752,49.752,18500.0
2011-01-26 13:30:00,62.92,62.93,62.91,62.93,44100.0,49.752,49.7599,49.7441,49.7599,44100.0
2011-01-26 13:40:00,62.94,62.99,62.93,62.98,21600.0,49.7678,49.8074,49.7599,49.7995,21600.0
2011-01-26 13:50:00,62.98,63.02,62.98,62.99,61800.0,49.7995,49.8311,49.7995,49.8074,61800.0
2011-01-26 14:00:00,62.98,62.98,62.94,62.94,54300.0,49.7995,49.7995,49.7678,49.7678,54300.0
2011-01-26 14:10:00,62.95,63.08,62.94,63.03,89900.0,49.7757,49.8785,49.7678,49.839,89900.0
2011-01-26 14:20:00,63.03,63.03,62.85,62.91,73800.0,49.839,49.839,49.6967,49.7441,73800.0
2011-01-26 14:30:00,62.91,63.0,62.88,62.99,59600.0,49.7441,49.8153,49.7204,49.8074,59600.0
2011-01-26 14:40:00,62.98,63.06,62.96,62.99,84400.0,49.7995,49.8627,49.7836,49.8074,84400.0
2011-01-26 14:50:00,62.99,63.04,62.95,63.01,53700.0,49.8074,49.8469,49.7757,49.8232,53700.0
2011-01-26 15:00:00,63.0,63.07,62.97,63.02,88800.0,49.8153,49.8706,49.7916,49.8311,88800.0
2011-01-26 15:10:00,63.02,63.19,63.0,63.05,150900.0,49.8311,49.9655,49.8153,49.8548,150900.0
2011-01-26 15:20:00,63.06,63.1,63.03,63.09,26600.0,49.8627,49.8943,49.839,49.8864,26600.0
2011-01-26 15:30:00,63.08,63.1,63.0,63.02,36400.0,49.8785,49.8943,49.8153,49.8311,36400.0
2011-01-26 15:40:00,63.02,63.07,62.98,63.05,70500.0,49.8311,49.8706,49.7995,49.8548,70500.0
2011-01-26 15:50:00,63.04,63.09,62.87,62.87,178400.0,49.8469,49.8864,49.7125,49.7125,178400.0
2011-01-27 09:30:00,63.24,63.24,62.98,63.18,260100.0,50.005,50.005,49.7995,49.9576,260100.0
2011-01-27 09:40:00,63.17,63.24,63.15,63.18,93800.0,49.9497,50.005,49.9339,49.9576,93800.0
2011-01-27 09:50:00,63.18,63.35,63.17,63.32,62000.0,49.9576,50.092,49.9497,50.0683,62000.0
2011-01-27 10:00:00,63.31,63.35,63.24,63.28,52500.0,50.0604,50.092,50.005,50.0367,52500.0
2011-01-27 10:10:00,63.28,63.29,63.24,63.27,51300.0,50.0367,50.0446,50.005,50.0288,51300.0
2011-01-27 10:20:00,63.28,63.31,63.23,63.29,71800.0,50.0367,50.0604,49.9971,50.0446,71800.0
2011-01-27 10:30:00,63.29,63.34,63.28,63.28,23100.0,50.0446,50.0841,50.0367,50.0367,23100.0
2011-01-27 10:40:00,63.28,63.31,63.22,63.29,66000.0,50.0367,50.0604,49.9892,50.0446,66000.0
2011-01-27 10:50:00,63.29,63.31,63.27,63.29,34900.0,50.0446,50.0604,50.0288,50.0446,34900.0
2011-01-27 11:00:00,63.28,63.28,63.19,63.2,61600.0,50.0367,50.0367,49.9655,49.9734,61600.0
2011-01-27 11:10:00,63.2,63.21,63.14,63.16,47400.0,49.9734,49.9813,49.926,49.9418,47400.0
2011-01-27 11:20:00,63.15,63.17,63.04,63.08,100000.0,49.9339,49.9497,49.8469,49.8785,100000.0
2011-01-27 11:30:00,63.08,63.12,63.04,63.11,47700.0,49.8785,49.9102,49.8469,49.9023,47700.0
2011-01-27 11:40:00,63.11,63.12,63.07,63.1,55400.0,49.9023,49.9102,49.8706,49.8943,55400.0
2011-01-27 11:50:00,63.09,63.13,63.07,63.11,55500.0,49.8864,49.9181,49.8706,49.9023,55500.0
2011-01-27 12:00:00,63.11,63.13,63.09,63.11,33400.0,49.9023,49.9181,49.8864,49.9023,33400.0
2011-01-27 12:10:00,63.11,63.18,63.11,63.18,41800.0,49.9023,49.9576,49.9023,49.9576,41800.0
2011-01-27 12:20:00,63.18,63.18,63.15,63.18,10700.0,49.9576,49.9576,49.9339,49.9576,10700.0
2011-01-27 12:30:00,63.19,63.22,63.16,63.21,24300.0,49.9655,49.9892,49.9418,49.9813,24300.0
2011-01-27 12:40:00,63.21,63.27,63.19,63.25,6700.0,49.9813,50.0288,49.9655,50.013,6700.0
2011-01-27 12:50:00,63.26,63.29,63.25,63.26,10200.0,50.0209,50.0446,50.013,50.0209,10200.0
2011-01-27 13:00:00,63.27,63.28,63.26,63.26,15300.0,50.0288,50.0367,50.0209,50.0209,15300.0
2011-01-27 13:10:00,63.26,63.29,63.26,63.28,13400.0,50.0209,50.0446,50.0209,50.0367,13400.0
2011-01-27 13:20:00,63.29,63.29,63.25,63.28,15500.0,50.0446,50.0446,50.013,50.0367,15500.0
2011-01-27 13:30:00,63.29,63.29,63.26,63.27,14700.0,50.0446,50.0446,50.0209,50.0288,14700.0
2011-01-27 13:40:00,63.26,63.32,63.26,63.32,26100.0,50.0209,50.0683,50.0209,50.0683,26100.0
2011-01-27 13:50:00,63.32,63.34,63.28,63.29,36100.0,50.0683,50.0841,50.0367,50.0446,36100.0
2011-01-27 14:00:00,63.3,63.34,63.27,63.32,58500.0,50.0525,50.0841,50.0288,50.0683,58500.0
2011-01-27 14:10:00,63.32,63.33,63.29,63.32,23400.0,50.0683,50.0762,50.0446,50.0683,23400.0
2011-01-27 14:20:00,63.31,63.31,63.24,63.24,39700.0,50.0604,50.0604,50.005,50.005,39700.0
2011-01-27 14:30:00,63.23,63.26,63.22,63.24,36500.0,49.9971,50.0209,49.9892,50.005,36500.0
2011-01-27 14:40:00,63.24,63.31,63.24,63.28,39000.0,50.005,50.0604,50.005,50.0367,39000.0
2011-01-27 14:50:00,63.28,63.36,63.28,63.32,47900.0,50.0367,50.0999,50.0367,50.0683,47900.0
2011-01-27 15:00:00,63.32,63.34,63.28,63.32,57700.0,50.0683,50.0841,50.0367,50.0683,57700.0
2011-01-27 15:10:00,63.32,63.34,63.32,63.33,17800.0,50.0683,50.0841,50.0683,50.0762,17800.0
2011-01-27 15:20:00,63.32,63.37,63.31,63.34,43100.0,50.0683,50.1078,50.0604,50.0841,43100.0
2011-01-27 15:30:00,63.34,63.34,63.22,63.25,94500.0,50.0841,50.0841,49.9892,50.013,94500.0
2011-01-27 15:40:00,63.25,63.3,63.24,63.27,82400.0,50.013,50.0525,50.005,50.0288,82400.0
2011-01-27 15:50:00,63.27,63.27,63.16,63.27,176100.0,50.0288,50.0288,49.9418,50.0288,176100.0
2011-01-28 09:30:00,63.44,63.44,63.12,63.13,169600.0,50.1632,50.1632,49.9102,49.9181,169600.0
2011-01-28 09:40:00,63.14,63.19,63.11,63.16,61500.0,49.926,49.9655,49.9023,49.9418,61500.0
2011-01-28 09:50:00,63.14,63.15,62.94,63.0,141400.0,49.926,49.9339,49.7678,49.8153,141400.0
2011-01-28 10:00:00,63.01,63.01,62.84,62.87,112300.0,49.8232,49.8232,49.6888,49.7125,112300.0
2011-01-28 10:10:00,62.88,62.92,62.84,62.84,61500.0,49.7204,49.752,49.6888,49.6888,61500.0
2011-01-28 10:20:00,62.82,62.84,62.67,62.67,90900.0,49.6729,49.6888,49.5543,49.5543,90900.0
2011-01-28 10:30:00,62.68,62.71,62.56,62.63,60800.0,49.5622,49.586,49.4674,49.5227,60800.0
2011-01-28 10:40:00,62.64,62.65,62.45,62.48,142800.0,49.5306,49.5385,49.3804,49.4041,142800.0
2011-01-28 10:50:00,62.49,62.49,62.39,62.4,85000.0,49.412,49.412,49.3329,49.3408,85000.0
2011-01-28 11:00:00,62.4,62.4,62.25,62.28,559800.0,49.3408,49.3408,49.2222,49.246,559800.0
2011-01-28 11:10:00,62.29,62.32,62.23,62.32,189400.0,49.2539,49.2776,49.2064,49.2776,189400.0
2011-01-28 11:20:00,62.32,62.36,62.18,62.24,556600.0,49.2776,49.3092,49.1669,49.2143,556600.0
2011-01-28 11:30:00,62.24,62.24,62.01,62.02,359300.0,49.2143,49.2143,49.0325,49.0404,359300.0
2011-01-28 11:40:00,62.02,62.04,61.99,62.0,150900.0,49.0404,49.0562,49.0167,49.0246,150900.0
2011-01-28 11:50:00,62.01,62.01,61.83,61.86,123200.0,49.0325,49.0325,48.8901,48.9139,123200.0
2011-01-28 12:00:00,61.86,61.86,61.58,61.66,227400.0,48.9139,48.9139,48.6925,48.7557,227400.0
2011-01-28 12:10:00,61.66,61.7,61.6,61.68,108300.0,48.7557,48.7873,48.7083,48.7715,108300.0
2011-01-28 12:20:00,61.69,61.7,61.56,61.6,600700.0,48.7794,48.7873,48.6766,48.7083,600700.0
2011-01-28 12:30:00,61.6,61.67,61.53,61.66,105200.0,48.7083,48.7636,48.6529,48.7557,105200.0
2011-01-28 12:40:00,61.66,61.73,61.62,61.63,94600.0,48.7557,48.8111,48.7241,48.732,94600.0
2011-01-28 12:50:00,61.64,61.76,61.64,61.75,92400.0,48.7399,48.8348,48.7399,48.8269,92400.0
2011-01-28 13:00:00,61.75,61.75,61.54,61.55,60900.0,48.8269,48.8269,48.6608,48.6687,60900.0
2011-01-28 13:10:00,61.55,61.64,61.51,61.54,27600.0,48.6687,48.7399,48.6371,48.6608,27600.0
2011-01-28 13:20:00,61.55,61.55,61.47,61.49,71000.0,48.6687,48.6687,48.6055,48.6213,71000.0
2011-01-28 13:30:00,61.47,61.52,61.32,61.36,69700.0,48.6055,48.645,48.4869,48.5185,69700.0
2011-01-28 13:40:00,61.36,61.39,61.24,61.25,174900.0,48.5185,48.5422,48.4236,48.4315,174900.0
2011-01-28 13:50:00,61.25,61.45,61.24,61.44,79800.0,48.4315,48.5897,48.4236,48.5818,79800.0
2011-01-28 14:00:00,61.44,61.47,61.37,61.38,79200.0,48.5818,48.6055,48.5264,48.5343,79200.0
2011-01-28 14:10:00,61.37,61.41,61.29,61.3,90200.0,48.5264,48.558,48.4631,48.4711,90200.0
2011-01-28 14:20:00,61.3,61.34,61.26,61.34,35900.0,48.4711,48.5027,48.4394,48.5027,35900.0
2011-01-28 14:30:00,61.33,61.47,61.32,61.38,114800.0,48.4948,48.6055,48.4869,48.5343,114800.0
2011-01-28 14:40:00,61.39,61.42,61.33,61.41,59300.0,48.5422,48.5659,48.4948,48.558,59300.0
2011-01-28 14:50:00,61.4,61.41,61.28,61.35,78800.0,48.5501,48.558,48.4552,48.5106,78800.0
2011-01-28 15:00:00,61.34,61.38,61.27,61.28,84500.0,48.5027,48.5343,48.4473,48.4552,84500.0
2011-01-28 15:10:00,61.28,61.29,61.19,61.19,114000.0,48.4552,48.4631,48.3841,48.3841,114000.0
2011-01-28 15:20:00,61.17,61.22,61.09,61.15,106400.0,48.3683,48.4078,48.305,48.3524,106400.0
2011-01-28 15:30:00,61.14,61.34,61.14,61.3,102900.0,48.3445,48.5027,48.3445,48.4711,102900.0
2011-01-28 15:40:00,61.3,61.3,61.21,61.25,201900.0,48.4711,48.4711,48.3999,48.4315,201900.0
2011-01-28 15:50:00,61.25,61.36,61.22,61.34,441900.0,48.4315,48.5185,48.4078,48.5027,441900.0
2011-01-31 09:30:00,61.65,61.66,61.48,61.58,393100.0,48.7478,48.7557,48.6134,48.6925,393100.0
2011-01-31 09:40:00,61.58,61.7,61.51,61.56,198100.0,48.6925,48.7873,48.6371,48.6766,198100.0
2011-01-31 09:50:00,61.55,61.63,61.46,61.5,157400.0,48.6687,48.732,48.5976,48.6292,157400.0
2011-01-31 10:00:00,61.47,61.56,61.44,61.51,80900.0,48.6055,48.6766,48.5818,48.6371,80900.0
2011-01-31 10:10:00,61.49,61.54,61.44,61.48,125800.0,48.6213,48.6608,48.5818,48.6134,125800.0
2011-01-31 10:20:00,61.49,61.63,61.46,61.6,89000.0,48.6213,48.732,48.5976,48.7083,89000.0
2011-01-31 10:30:00,61.61,61.7,61.6,61.69,129200.0,48.7162,48.7873,48.7083,48.7794,129200.0
2011-01-31 10:40:00,61.7,61.76,61.68,61.72,114600.0,48.7873,48.8348,48.7715,48.8032,114600.0
2011-01-31 10:50:00,61.72,61.75,61.69,61.69,287100.0,48.8032,48.8269,48.7794,48.7794,287100.0
2011-01-31 11:00:00,61.69,61.75,61.68,61.74,167200.0,48.7794,48.8269,48.7715,48.819,167200.0
2011-01-31 11:10:00,61.74,61.8,61.68,61.68,153000.0,48.819,48.8664,48.7715,48.7715,153000.0
2011-01-31 11:20:00,61.69,61.69,61.62,61.64,53500.0,48.7794,48.7794,48.7241,48.7399,53500.0
2011-01-31 11:30:00,61.64,61.64,61.59,61.6,29000.0,48.7399,48.7399,48.7004,48.7083,29000.0
2011-01-31 11:40:00,61.61,61.66,61.59,61.62,58400.0,48.7162,48.7557,48.7004,48.7241,58400.0
2011-01-31 11:50:00,61.63,61.63,61.57,61.6,48400.0,48.732,48.732,48.6845,48.7083,48400.0
2011-01-31 12:00:00,61.6,61.82,61.6,61.8,105200.0,48.7083,48.8822,48.7083,48.8664,105200.0
2011-01-31 12:10:00,61.8,61.93,61.79,61.93,138100.0,48.8664,48.9692,48.8585,48.9692,138100.0
2011-01-31 12:20:00,61.93,61.97,61.91,61.96,46600.0,48.9692,49.0008,48.9534,48.9929,46600.0
2011-01-31 12:30:00,61.96,61.96,61.85,61.85,32400.0,48.9929,48.9929,48.906,48.906,32400.0
2011-01-31 12:40:00,61.85,61.85,61.78,61.78,29500.0,48.906,48.906,48.8506,48.8506,29500.0
2011-01-31 12:50:00,61.78,61.81,61.77,61.79,27800.0,48.8506,48.8743,48.8427,48.8585,27800.0
2011-01-31 13:00:00,61.78,61.83,61.78,61.79,29000.0,48.8506,48.8901,48.8506,48.8585,29000.0
2011-01-31 13:10:00,61.79,61.79,61.75,61.76,24600.0,48.8585,48.8585,48.8269,48.8348,24600.0
2011-01-31 13:20:00,61.75,61.77,61.72,61.72,23500.0,48.8269,48.8427,48.8032,48.8032,23500.0
2011-01-31 13:30:00,61.72,61.75,61.67,61.67,41900.0,48.8032,48.8269,48.7636,48.7636,41900.0
2011-01-31 13:40:00,61.68,61.68,61.62,61.65,64600.0,48.7715,48.7715,48.7241,48.7478,64600.0
2011-01-31 13:50:00,61.65,61.68,61.64,61.64,56800.0,48.7478,48.7715,48.7399,48.7399,56800.0
2011-01-31 14:00:00,61.64,61.69,61.62,61.62,26700.0,48.7399,48.7794,48.7241,48.7241,26700.0
2011-01-31 14:10:00,61.62,61.62,61.52,61.56,59800.0,48.7241,48.7241,48.645,48.6766,59800.0
2011-01-31 14:20:00,61.55,61.55,61.49,61.49,35600.0,48.6687,48.6687,48.6213,48.6213,35600.0
2011-01-31 14:30:00,61.49,61.5,61.43,61.5,44300.0,48.6213,48.6292,48.5738,48.6292,44300.0
2011-01-31 14:40:00,61.51,61.54,61.45,61.45,41000.0,48.6371,48.6608,48.5897,48.5897,41000.0
2011-01-31 14:50:00,61.45,61.57,61.44,61.57,61500.0,48.5897,48.6845,48.5818,48.6845,61500.0
2011-01-31 15:00:00,61.57,61.64,61.56,61.58,24400.0,48.6845,48.7399,48.6766,48.6925,24400.0
2011-01-31 15:10:00,61.58,61.6,61.53,61.55,42300.0,48.6925,48.7083,48.6529,48.6687,42300.0
2011-01-31 15:20:00,61.55,61.58,61.52,61.57,39400.0,48.6687,48.6925,48.645,48.6845,39400.0
2011-01-31 15:30:00,61.56,61.66,61.52,61.66,69400.0,48.6766,48.7557,48.645,48.7557,69400.0
2011-01-31 15:40:00,61.66,61.7,61.65,61.65,62900.0,48.7557,48.7873,48.7478,48.7478,62900.0
2011-01-31 15:50:00,61.65,61.65,61.39,61.42,481100.0,48.7478,48.7478,48.5422,48.5659,481100.0
2011-02-01 09:30:00,62.16,62.3,61.95,62.19,410800.0,49.1511,49.2618,48.985,49.1748,410800.0
2011-02-01 09:40:00,62.19,62.31,62.17,62.24,137700.0,49.1748,49.2697,49.159,49.2143,137700.0
2011-02-01 09:50:00,62.23,62.4,62.22,62.39,117600.0,49.2064,49.3408,49.1985,49.3329,117600.0
2011-02-01 10:00:00,62.4,62.52,62.32,62.45,323100.0,49.3408,49.4357,49.2776,49.3804,323100.0
2011-02-01 10:10:00,62.46,62.62,62.44,62.59,255300.0,49.3883,49.5148,49.3725,49.4911,255300.0
2011-02-01 10:20:00,62.6,62.66,62.59,62.62,134200.0,49.499,49.5464,49.4911,49.5148,134200.0
2011-02-01 10:30:00,62.62,62.64,62.54,62.56,185800.0,49.5148,49.5306,49.4515,49.4674,185800.0
2011-02-01 10:40:00,62.56,62.68,62.55,62.67,202100.0,49.4674,49.5622,49.4595,49.5543,202100.0
2011-02-01 10:50:00,62.66,62.73,62.65,62.68,176100.0,49.5464,49.6018,49.5385,49.5622,176100.0
2011-02-01 11:00:00,62.67,62.77,62.66,62.77,228700.0,49.5543,49.6334,49.5464,49.6334,228700.0
2011-02-01 11:10:00,62.77,62.79,62.68,62.7,318100.0,49.6334,49.6492,49.5622,49.5781,318100.0
2011-02-01 11:20:00,62.71,62.73,62.69,62.7,112900.0,49.586,49.6018,49.5702,49.5781,112900.0
2011-02-01 11:30:00,62.7,62.8,62.69,62.79,112500.0,49.5781,49.6571,49.5702,49.6492,112500.0
2011-02-01 11:40:00,62.79,62.84,62.79,62.83,166000.0,49.6492,49.6888,49.6492,49.6809,166000.0
2011-02-01 11:50:00,62.82,62.85,62.8,62.8,191800.0,49.6729,49.6967,49.6571,49.6571,191800.0
2011-02-01 12:00:00,62.81,62.81,62.76,62.8,109900.0,49.665,49.665,49.6255,49.6571,109900.0
2011-02-01 12:10:00,62.79,62.91,62.79,62.89,242700.0,49.6492,49.7441,49.6492,49.7283,242700.0
2011-02-01 12:20:00,62.89,62.98,62.88,62.96,208800.0,49.7283,49.7995,49.7204,49.7836,208800.0
2011-02-01 12:30:00,62.96,62.97,62.9,62.97,116100.0,49.7836,49.7916,49.7362,49.7916,116100.0
2011-02-01 12:40:00,62.96,63.01,62.94,62.95,76600.0,49.7836,49.8232,49.7678,49.7757,76600.0
2011-02-01 12:50:00,62.96,63.05,62.96,63.04,134800.0,49.7836,49.8548,49.7836,49.8469,134800.0
2011-02-01 13:00:00,63.03,63.12,63.01,63.02,96700.0,49.839,49.9102,49.8232,49.8311,96700.0
2011-02-01 13:10:00,63.02,63.06,62.96,62.96,106800.0,49.8311,49.8627,49.7836,49.7836,106800.0
2011-02-01 13:20:00,62.96,63.05,62.95,63.05,100600.0,49.7836,49.8548,49.7757,49.8548,100600.0
2011-02-01 13:30:00,63.05,63.05,62.96,62.98,310700.0,49.8548,49.8548,49.7836,49.7995,310700.0
2011-02-01 13:40:00,62.98,63.01,62.95,63.01,47300.0,49.7995,49.8232,49.7757,49.8232,47300.0
2011-02-01 13:50:00,62.99,63.06,62.99,63.0,110700.0,49.8074,49.8627,49.8074,49.8153,110700.0
2011-02-01 14:00:00,62.99,63.11,62.97,63.1,170600.0,49.8074,49.9023,49.7916,49.8943,170600.0
2011-02-01 14:10:00,63.08,63.1,63.04,63.1,122300.0,49.8785,49.8943,49.8469,49.8943,122300.0
2011-02-01 14:20:00,63.09,63.1,63.0,63.1,211600.0,49.8864,49.8943,49.8153,49.8943,211600.0
2011-02-01 14:30:00,63.1,63.11,63.05,63.1,131600.0,49.8943,49.9023,49.8548,49.8943,131600.0
2011-02-01 14:40:00,63.1,63.11,62.99,63.01,287200.0,49.8943,49.9023,49.8074,49.8232,287200.0
2011-02-01 14:50:00,63.01,63.07,62.99,63.07,186200.0,49.8232,49.8706,49.8074,49.8706,186200.0
2011-02-01 15:00:00,63.07,63.11,63.07,63.1,135900.0,49.8706,49.9023,49.8706,49.8943,135900.0
2011-02-01 15:10:00,63.11,63.23,63.11,63.22,270200.0,49.9023,49.9971,49.9023,49.9892,270200.0
2011-02-01 15:20:00,63.22,63.39,63.22,63.39,348800.0,49.9892,50.1237,49.9892,50.1237,348800.0
2011-02-01 15:30:00,63.39,63.45,63.36,63.43,358200.0,50.1237,50.1711,50.0999,50.1553,358200.0
2011-02-01 15:40:00,63.42,63.53,63.41,63.5,1045500.0,50.1474,50.2344,50.1395,50.2106,1045500.0
2011-02-01 15:50:00,63.49,63.49,63.15,63.29,5232800.0,50.2027,50.2027,49.9339,50.0446,5232800.0
2011-02-02 09:30:00,63.25,63.5,63.24,63.4,141300.0,50.013,50.2106,50.005,50.1316,141300.0
2011-02-02 09:40:00,63.4,63.5,63.32,63.48,106000.0,50.1316,50.2106,50.0683,50.1948,106000.0
2011-02-02 09:50:00,63.47,63.6,63.46,63.59,133000.0,50.1869,50.2897,50.179,50.2818,133000.0
2011-02-02 10:00:00,63.6,63.6,63.49,63.53,76900.0,50.2897,50.2897,50.2027,50.2344,76900.0
2011-02-02 10:10:00,63.54,63.68,63.54,63.66,95300.0,50.2423,50.353,50.2423,50.3372,95300.0
2011-02-02 10:20:00,63.66,63.71,63.63,63.68,177900.0,50.3372,50.3767,50.3134,50.353,177900.0
2011-02-02 10:30:00,63.67,63.73,63.65,63.7,44600.0,50.3451,50.3925,50.3292,50.3688,44600.0
2011-02-02 10:40:00,63.7,63.72,63.64,63.66,24400.0,50.3688,50.3846,50.3213,50.3372,24400.0
2011-02-02 10:50:00,63.67,63.69,63.65,63.67,34300.0,50.3451,50.3609,50.3292,50.3451,34300.0
2011-02-02 11:00:00,63.66,63.67,63.55,63.56,71100.0,50.3372,50.3451,50.2502,50.2581,71100.0
2011-02-02 11:10:00,63.56,63.56,63.5,63.56,25400.0,50.2581,50.2581,50.2106,50.2581,25400.0
2011-02-02 11:20:00,63.55,63.57,63.48,63.49,123100.0,50.2502,50.266,50.1948,50.2027,123100.0
2011-02-02 11:30:00,63.49,63.51,63.44,63.47,375100.0,50.2027,50.2185,50.1632,50.1869,375100.0
2011-02-02 11:40:00,63.49,63.53,63.48,63.52,32100.0,50.2027,50.2344,50.1948,50.2265,32100.0
2011-02-02 11:50:00,63.52,63.53,63.49,63.49,40800.0,50.2265,50.2344,50.2027,50.2027,40800.0
2011-02-02 12:00:00,63.49,63.5,63.38,63.39,110400.0,50.2027,50.2106,50.1158,50.1237,110400.0
2011-02-02 12:10:00,63.4,63.41,63.32,63.36,116400.0,50.1316,50.1395,50.0683,50.0999,116400.0
2011-02-02 12:20:00,63.36,63.37,63.24,63.25,50100.0,50.0999,50.1078,50.005,50.013,50100.0
2011-02-02 12:30:00,63.24,63.28,63.22,63.26,68800.0,50.005,50.0367,49.9892,50.0209,68800.0
2011-02-02 12:40:00,63.26,63.32,63.24,63.32,100300.0,50.0209,50.0683,50.005,50.0683,100300.0
2011-02-02 12:50:00,63.32,63.32,63.23,63.24,74100.0,50.0683,50.0683,49.9971,50.005,74100.0
2011-02-02 13:00:00,63.24,63.24,63.18,63.18,46300.0,50.005,50.005,49.9576,49.9576,46300.0
2011-02-02 13:10:00,63.19,63.2,63.17,63.18,24400.0,49.9655,49.9734,49.9497,49.9576,24400.0
2011-02-02 13:20:00,63.19,63.27,63.19,63.25,72500.0,49.9655,50.0288,49.9655,50.013,72500.0
2011-02-02 13:30:00,63.25,63.26,63.18,63.18,43800.0,50.013,50.0209,49.9576,49.9576,43800.0
2011-02-02 13:40:00,63.18,63.23,63.17,63.21,28000.0,49.9576,49.9971,49.9497,49.9813,28000.0
2011-02-02 13:50:00,63.22,63.25,63.18,63.21,39300.0,49.9892,50.013,49.9576,49.9813,39300.0
2011-02-02 14:00:00,63.22,63.23,63.2,63.2,154300.0,49.9892,49.9971,49.9734,49.9734,154300.0
2011-02-02 14:10:00,63.21,63.24,63.18,63.19,46800.0,49.9813,50.005,49.9576,49.9655,46800.0
2011-02-02 14:20:00,63.19,63.25,63.19,63.24,14400.0,49.9655,50.013,49.9655,50.005,14400.0
2011-02-02 14:30:00,63.25,63.26,63.18,63.21,72100.0,50.013,50.0209,49.9576,49.9813,72100.0
2011-02-02 14:40:00,63.21,63.22,63.14,63.17,26900.0,49.9813,49.9892,49.926,49.9497,26900.0
2011-02-02 14:50:00,63.18,63.23,63.18,63.2,54200.0,49.9576,49.9971,49.9576,49.9734,54200.0
2011-02-02 15:00:00,63.19,63.22,63.18,63.2,35200.0,49.9655,49.9892,49.9576,49.9734,35200.0
2011-02-02 15:10:00,63.2,63.23,63.18,63.18,23600.0,49.9734,49.9971,49.9576,49.9576,23600.0
2011-02-02 15:20:00,63.19,63.22,63.13,63.13,36500.0,49.9655,49.9892,49.9181,49.9181,36500.0
2011-02-02 15:30:00,63.14,63.16,63.07,63.08,49500.0,49.926,49.9418,49.8706,49.8785,49500.0
2011-02-02 15:40:00,63.08,63.15,63.07,63.1,75900.0,49.8785,49.9339,49.8706,49.8943,75900.0
2011-02-02 15:50:00,63.09,63.23,63.06,63.18,243500.0,49.8864,49.9971,49.8627,49.9576,243500.0
2011-02-03 09:30:00,62.97,63.31,62.88,63.31,177800.0,49.7916,50.0604,49.7204,50.0604,177800.0
2011-02-03 09:40:00,63.31,63.33,63.26,63.31,109500.0,50.0604,50.0762,50.0209,50.0604,109500.0
2011-02-03 09:50:00,63.32,63.33,63.25,63.29,75100.0,50.0683,50.0762,50.013,50.0446,75100.0
2011-02-03 10:00:00,63.31,63.33,62.93,62.95,133300.0,50.0604,50.0762,49.7599,49.7757,133300.0
2011-02-03 10:10:00,62.95,62.95,62.79,62.89,98900.0,49.7757,49.7757,49.6492,49.7283,98900.0
2011-02-03 10:20:00,62.89,62.94,62.85,62.93,30200.0,49.7283,49.7678,49.6967,49.7599,30200.0
2011-02-03 10:30:00,62.94,63.03,62.91,63.01,47600.0,49.7678,49.839,49.7441,49.8232,47600.0
2011-02-03 10:40:00,63.01,63.07,62.98,63.02,32700.0,49.8232,49.8706,49.7995,49.8311,32700.0
2011-02-03 10:50:00,63.03,63.03,62.98,63.0,21900.0,49.839,49.839,49.7995,49.8153,21900.0
2011-02-03 11:00:00,63.0,63.0,62.84,62.85,47300.0,49.8153,49.8153,49.6888,49.6967,47300.0
2011-02-03 11:10:00,62.85,62.92,62.84,62.91,25800.0,49.6967,49.752,49.6888,49.7441,25800.0
2011-02-03 11:20:00,62.9,62.96,62.88,62.93,29900.0,49.7362,49.7836,49.7204,49.7599,29900.0
2011-02-03 11:30:00,62.92,63.02,62.9,63.02,12000.0,49.752,49.8311,49.7362,49.8311,12000.0
2011-02-03 11:40:00,63.02,63.14,62.99,63.11,51100.0,49.8311,49.926,49.8074,49.9023,51100.0
2011-02-03 11:50:00,63.12,63.14,63.09,63.11,52500.0,49.9102,49.926,49.8864,49.9023,52500.0
2011-02-03 12:00:00,63.1,63.14,63.04,63.04,19700.0,49.8943,49.926,49.8469,49.8469,19700.0
2011-02-03 12:10:00,63.04,63.06,63.02,63.05,10600.0,49.8469,49.8627,49.8311,49.8548,10600.0
2011-02-03 12:20:00,63.05,63.05,63.02,63.05,6700.0,49.8548,49.8548,49.8311,49.8548,6700.0
2011-02-03 12:30:00,63.06,63.08,63.01,63.02,25700.0,49.8627,49.8785,49.8232,49.8311,25700.0
2011-02-03 12:40:00,63.02,63.06,62.98,63.0,18900.0,49.8311,49.8627,49.7995,49.8153,18900.0
2011-02-03 12:50:00,62.99,63.07,62.98,63.05,12100.0,49.8074,49.8706,49.7995,49.8548,12100.0
2011-02-03 13:00:00,63.06,63.08,63.02,63.03,11100.0,49.8627,49.8785,49.8311,49.839,11100.0
2011-02-03 13:10:00,63.02,63.1,63.02,63.05,27500.0,49.8311,49.8943,49.8311,49.8548,27500.0
2011-02-03 13:20:00,63.04,63.12,63.04,63.05,32000.0,49.8469,49.9102,49.8469,49.8548,32000.0
2011-02-03 13:30:00,63.05,63.06,63.01,63.05,10000.0,49.8548,49.8627,49.8232,49.8548,10000.0
2011-02-03 13:40:00,63.05,63.07,62.97,63.01,33400.0,49.8548,49.8706,49.7916,49.8232,33400.0
2011-02-03 13:50:00,63.0,63.03,62.97,63.03,29500.0,49.8153,49.839,49.7916,49.839,29500.0
2011-02-03 14:00:00,63.02,63.08,63.0,63.01,32400.0,49.8311,49.8785,49.8153,49.8232,32400.0
2011-02-03 14:10:00,63.0,63.06,62.96,63.06,16700.0,49.8153,49.8627,49.7836,49.8627,16700.0
2011-02-03 14:20:00,63.05,63.08,63.0,63.02,22100.0,49.8548,49.8785,49.8153,49.8311,22100.0
2011-02-03 14:30:00,63.01,63.06,63.01,63.03,19900.0,49.8232,49.8627,49.8232,49.839,19900.0
2011-02-03 14:40:00,63.02,63.11,63.02,63.11,41600.0,49.8311,49.9023,49.8311,49.9023,41600.0
2011-02-03 14:50:00,63.11,63.27,63.11,63.18,68300.0,49.9023,50.0288,49.9023,49.9576,68300.0
2011-02-03 15:00:00,63.18,63.23,63.17,63.2,18900.0,49.9576,49.9971,49.9497,49.9734,18900.0
2011-02-03 15:10:00,63.2,63.24,63.17,63.24,27200.0,49.9734,50.005,49.9497,50.005,27200.0
2011-02-03 15:20:00,63.24,63.26,63.19,63.2,133300.0,50.005,50.0209,49.9655,49.9734,133300.0
2011-02-03 15:30:00,63.2,63.21,63.13,63.15,104200.0,49.9734,49.9813,49.9181,49.9339,104200.0
2011-02-03 15:40:00,63.13,63.13,63.02,63.02,234300.0,49.9181,49.9181,49.8311,49.8311,234300.0
2011-02-03 15:50:00,63.02,63.06,62.94,63.03,213100.0,49.8311,49.8627,49.7678,49.839,213100.0
2011-02-04 09:30:00,63.06,63.38,63.01,63.02,144000.0,49.8627,50.1158,49.8232,49.8311,144000.0
2011-02-04 09:40:00,63.01,63.11,62.87,62.91,201300.0,49.8232,49.9023,49.7125,49.7441,201300.0
2011-02-04 09:50:00,62.91,63.0,62.9,62.98,52800.0,49.7441,49.8153,49.7362,49.7995,52800.0
2011-02-04 10:00:00,62.98,63.06,62.95,63.03,69400.0,49.7995,49.8627,49.7757,49.839,69400.0
2011-02-04 10:10:00,63.04,63.1,62.96,62.98,46600.0,49.8469,49.8943,49.7836,49.7995,46600.0
2011-02-04 10:20:00,62.98,63.07,62.97,63.04,25100.0,49.7995,49.8706,49.7916,49.8469,25100.0
2011-02-04 10:30:00,63.05,63.07,62.95,62.95,68800.0,49.8548,49.8706,49.7757,49.7757,68800.0
2011-02-04 10:40:00,62.94,62.94,62.86,62.9,81800.0,49.7678,49.7678,49.7046,49.7362,81800.0
2011-02-04 10:50:00,62.89,62.91,62.68,62.74,175000.0,49.7283,49.7441,49.5622,49.6097,175000.0
2011-02-04 11:00:00,62.73,62.82,62.68,62.8,113800.0,49.6018,49.6729,49.5622,49.6571,113800.0
2011-02-04 11:10:00,62.79,62.85,62.76,62.85,52600.0,49.6492,49.6967,49.6255,49.6967,52600.0
2011-02-04 11:20:00,62.86,62.92,62.82,62.86,23100.0,49.7046,49.752,49.6729,49.7046,23100.0
2011-02-04 11:30:00,62.86,62.94,62.84,62.92,30600.0,49.7046,49.7678,49.6888,49.752,30600.0
2011-02-04 11:40:00,62.92,62.99,62.86,62.89,42400.0,49.752,49.8074,49.7046,49.7283,42400.0
2011-02-04 11:50:00,62.9,62.92,62.79,62.82,35600.0,49.7362,49.752,49.6492,49.6729,35600.0
2011-02-04 12:00:00,62.82,62.83,62.79,62.82,24900.0,49.6729,49.6809,49.6492,49.6729,24900.0
2011-02-04 12:10:00,62.82,62.84,62.78,62.82,20500.0,49.6729,49.6888,49.6413,49.6729,20500.0
2011-02-04 12:20:00,62.82,62.88,62.81,62.87,26900.0,49.6729,49.7204,49.665,49.7125,26900.0
2011-02-04 12:30:00,62.87,62.92,62.87,62.92,18900.0,49.7125,49.752,49.7125,49.752,18900.0
2011-02-04 12:40:00,62.92,62.92,62.86,62.87,28900.0,49.752,49.752,49.7046,49.7125,28900.0
2011-02-04 12:50:00,62.87,62.89,62.86,62.87,16600.0,49.7125,49.7283,49.7046,49.7125,16600.0
2011-02-04 13:00:00,62.87,62.98,62.84,62.98,40700.0,49.7125,49.7995,49.6888,49.7995,40700.0
2011-02-04 13:10:00,62.98,63.02,62.98,62.99,31500.0,49.7995,49.8311,49.7995,49.8074,31500.0
2011-02-04 13:20:00,63.0,63.02,62.95,62.95,16400.0,49.8153,49.8311,49.7757,49.7757,16400.0
2011-02-04 13:30:00,62.96,62.97,62.89,62.9,37000.0,49.7836,49.7916,49.7283,49.7362,37000.0
2011-02-04 13:40:00,62.9,62.93,62.9,62.93,22400.0,49.7362,49.7599,49.7362,49.7599,22400.0
2011-02-04 13:50:00,62.92,62.96,62.92,62.95,17800.0,49.752,49.7836,49.752,49.7757,17800.0
2011-02-04 14:00:00,62.95,62.95,62.87,62.88,16600.0,49.7757,49.7757,49.7125,49.7204,16600.0
2011-02-04 14:10:00,62.88,62.93,62.86,62.91,21500.0,49.7204,49.7599,49.7046,49.7441,21500.0
2011-02-04 14:20:00,62.9,62.95,62.87,62.93,27000.0,49.7362,49.7757,49.7125,49.7599,27000.0
2011-02-04 14:30:00,62.92,62.93,62.84,62.84,27300.0,49.752,49.7599,49.6888,49.6888,27300.0
2011-02-04 14:40:00,62.84,62.89,62.8,62.89,36600.0,49.6888,49.7283,49.6571,49.7283,36600.0
2011-02-04 14:50:00,62.89,62.97,62.88,62.96,37600.0,49.7283,49.7916,49.7204,49.7836,37600.0
2011-02-04 15:00:00,62.97,63.05,62.96,63.02,62000.0,49.7916,49.8548,49.7836,49.8311,62000.0
2011-02-04 15:10:00,63.02,63.03,62.98,63.03,20200.0,49.8311,49.839,49.7995,49.839,20200.0
2011-02-04 15:20:00,63.03,63.07,62.99,62.99,27900.0,49.839,49.8706,49.8074,49.8074,27900.0
2011-02-04 15:30:00,63.01,63.03,62.97,63.02,43900.0,49.8232,49.839,49.7916,49.8311,43900.0
2011-02-04 15:40:00,63.02,63.08,63.01,63.05,77500.0,49.8311,49.8785,49.8232,49.8548,77500.0
2011-02-04 15:50:00,63.05,63.13,62.97,63.12,264100.0,49.8548,49.9181,49.7916,49.9102,264100.0
2011-02-07 09:30:00,63.01,63.07,62.8,62.9,177500.0,49.8232,49.8706,49.6571,49.7362,177500.0
2011-02-07 09:40:00,62.89,62.95,62.87,62.92,185500.0,49.7283,49.7757,49.7125,49.752,185500.0
2011-02-07 09:50:00,62.92,62.92,62.8,62.83,75000.0,49.752,49.752,49.6571,49.6809,75000.0
2011-02-07 10:00:00,62.84,62.95,62.84,62.9,49600.0,49.6888,49.7757,49.6888,49.7362,49600.0
2011-02-07 10:10:00,62.89,62.98,62.89,62.96,76700.0,49.7283,49.7995,49.7283,49.7836,76700.0
2011-02-07 10:20:00,62.97,63.05,62.97,62.98,39900.0,49.7916,49.8548,49.7916,49.7995,39900.0
2011-02-07 10:30:00,62.99,63.06,62.97,63.05,311600.0,49.8074,49.8627,49.7916,49.8548,311600.0
2011-02-07 10:40:00,63.06,63.07,63.04,63.07,22100.0,49.8627,49.8706,49.8469,49.8706,22100.0
2011-02-07 10:50:00,63.07,63.13,63.07,63.12,48400.0,49.8706,49.9181,49.8706,49.9102,48400.0
2011-02-07 11:00:00,63.12,63.2,63.12,63.17,68800.0,49.9102,49.9734,49.9102,49.9497,68800.0
2011-02-07 11:10:00,63.17,63.22,63.15,63.17,97200.0,49.9497,49.9892,49.9339,49.9497,97200.0
2011-02-07 11:20:00,63.16,63.22,63.15,63.2,50500.0,49.9418,49.9892,49.9339,49.9734,50500.0
2011-02-07 11:30:00,63.21,63.25,63.2,63.25,26700.0,49.9813,50.013,49.9734,50.013,26700.0
2011-02-07 11:40:00,63.25,63.26,63.19,63.23,29800.0,50.013,50.0209,49.9655,49.9971,29800.0
2011-02-07 11:50:00,63.23,63.24,63.17,63.17,17700.0,49.9971,50.005,49.9497,49.9497,17700.0
2011-02-07 12:00:00,63.17,63.18,63.11,63.16,27600.0,49.9497,49.9576,49.9023,49.9418,27600.0
2011-02-07 12:10:00,63.16,63.23,63.15,63.19,71900.0,49.9418,49.9971,49.9339,49.9655,71900.0
2011-02-07 12:20:00,63.19,63.21,63.16,63.18,26500.0,49.9655,49.9813,49.9418,49.9576,26500.0
2011-02-07 12:30:00,63.19,63.23,63.18,63.22,12300.0,49.9655,49.9971,49.9576,49.9892,12300.0
2011-02-07 12:40:00,63.22,63.27,63.22,63.26,17900.0,49.9892,50.0288,49.9892,50.0209,17900.0
2011-02-07 12:50:00,63.26,63.27,63.19,63.2,38400.0,50.0209,50.0288,49.9655,49.9734,38400.0
2011-02-07 13:00:00,63.2,63.2,63.15,63.16,156800.0,49.9734,49.9734,49.9339,49.9418,156800.0
2011-02-07 13:10:00,63.16,63.2,63.12,63.15,35900.0,49.9418,49.9734,49.9102,49.9339,35900.0
2011-02-07 13:20:00,63.15,63.16,63.1,63.12,20200.0,49.9339,49.9418,49.8943,49.9102,20200.0
2011-02-07 13:30:00,63.12,63.14,63.07,63.09,20100.0,49.9102,49.926,49.8706,49.8864,20100.0
2011-02-07 13:40:00,63.1,63.12,63.09,63.12,12400.0,49.8943,49.9102,49.8864,49.9102,12400.0
2011-02-07 13:50:00,63.11,63.19,63.11,63.19,15800.0,49.9023,49.9655,49.9023,49.9655,15800.0
2011-02-07 14:00:00,63.19,63.2,63.12,63.14,30300.0,49.9655,49.9734,49.9102,49.926,30300.0
2011-02-07 14:10:00,63.14,63.14,63.09,63.13,26300.0,49.926,49.926,49.8864,49.9181,26300.0
2011-02-07 14:20:00,63.14,63.16,63.12,63.13,34100.0,49.926,49.9418,49.9102,49.9181,34100.0
2011-02-07 14:30:00,63.14,63.15,63.1,63.11,9500.0,49.926,49.9339,49.8943,49.9023,9500.0
2011-02-07 14:40:00,63.11,63.16,63.09,63.09,37500.0,49.9023,49.9418,49.8864,49.8864,37500.0
2011-02-07 14:50:00,63.09,63.12,63.01,63.08,70800.0,49.8864,49.9102,49.8232,49.8785,70800.0
2011-02-07 15:00:00,63.07,63.08,62.98,62.98,84500.0,49.8706,49.8785,49.7995,49.7995,84500.0
2011-02-07 15:10:00,62.98,62.99,62.88,62.89,45800.0,49.7995,49.8074,49.7204,49.7283,45800.0
2011-02-07 15:20:00,62.89,62.95,62.88,62.89,44700.0,49.7283,49.7757,49.7204,49.7283,44700.0
2011-02-07 15:30:00,62.89,62.98,62.88,62.98,93600.0,49.7283,49.7995,49.7204,49.7995,93600.0
2011-02-07 15:40:00,62.99,63.04,62.95,63.04,75500.0,49.8074,49.8469,49.7757,49.8469,75500.0
2011-02-07 15:50:00,63.04,63.05,62.92,63.0,67500.0,49.8469,49.8548,49.752,49.8153,67500.0
2011-02-08 09:30:00,62.63,62.65,62.24,62.35,128200.0,49.5227,49.5385,49.2143,49.3013,128200.0
2011-02-08 09:40:00,62.35,62.36,62.21,62.35,108400.0,49.3013,49.3092,49.1906,49.3013,108400.0
2011-02-08 09:50:00,62.35,62.4,62.3,62.4,221400.0,49.3013,49.3408,49.2618,49.3408,221400.0
2011-02-08 10:00:00,62.41,62.53,62.41,62.53,109500.0,49.3488,49.4436,49.3488,49.4436,109500.0
2011-02-08 10:10:00,62.53,62.55,62.48,62.55,65200.0,49.4436,49.4595,49.4041,49.4595,65200.0
2011-02-08 10:20:00,62.55,62.64,62.54,62.54,131600.0,49.4595,49.5306,49.4515,49.4515,131600.0
2011-02-08 10:30:00,62.54,62.55,62.46,62.46,65800.0,49.4515,49.4595,49.3883,49.3883,65800.0
2011-02-08 10:40:00,62.46,62.53,62.44,62.52,34800.0,49.3883,49.4436,49.3725,49.4357,34800.0
2011-02-08 10:50:00,62.51,62.55,62.48,62.48,53300.0,49.4278,49.4595,49.4041,49.4041,53300.0
2011-02-08 11:00:00,62.49,62.5,62.37,62.44,70300.0,49.412,49.4199,49.3171,49.3725,70300.0
2011-02-08 11:10:00,62.43,62.51,62.42,62.42,38000.0,49.3646,49.4278,49.3567,49.3567,38000.0
2011-02-08 11:20:00,62.44,62.45,62.41,62.43,21800.0,49.3725,49.3804,49.3488,49.3646,21800.0
2011-02-08 11:30:00,62.43,62.55,62.43,62.5,53200.0,49.3646,49.4595,49.3646,49.4199,53200.0
2011-02-08 11:40:00,62.5,62.53,62.47,62.49,32300.0,49.4199,49.4436,49.3962,49.412,32300.0
2011-02-08 11:50:00,62.49,62.53,62.48,62.51,37400.0,49.412,49.4436,49.4041,49.4278,37400.0
2011-02-08 12:00:00,62.52,62.55,62.49,62.5,64700.0,49.4357,49.4595,49.412,49.4199,64700.0
2011-02-08 12:10:00,62.49,62.49,62.47,62.48,15900.0,49.412,49.412,49.3962,49.4041,15900.0
2011-02-08 12:20:00,62.48,62.57,62.48,62.57,33500.0,49.4041,49.4753,49.4041,49.4753,33500.0
2011-02-08 12:30:00,62.56,62.61,62.55,62.58,28900.0,49.4674,49.5069,49.4595,49.4832,28900.0
2011-02-08 12:40:00,62.57,62.59,62.55,62.59,30700.0,49.4753,49.4911,49.4595,49.4911,30700.0
2011-02-08 12:50:00,62.59,62.6,62.57,62.6,20300.0,49.4911,49.499,49.4753,49.499,20300.0
2011-02-08 13:00:00,62.6,62.61,62.58,62.58,25600.0,49.499,49.5069,49.4832,49.4832,25600.0
2011-02-08 13:10:00,62.57,62.61,62.55,62.57,67900.0,49.4753,49.5069,49.4595,49.4753,67900.0
2011-02-08 13:20:00,62.58,62.59,62.53,62.53,26200.0,49.4832,49.4911,49.4436,49.4436,26200.0
2011-02-08 13:30:00,62.54,62.57,62.52,62.57,25300.0,49.4515,49.4753,49.4357,49.4753,25300.0
2011-02-08 13:40:00,62.57,62.58,62.52,62.54,41800.0,49.4753,49.4832,49.4357,49.4515,41800.0
2011-02-08 13:50:00,62.54,62.56,62.54,62.55,20700.0,49.4515,49.4674,49.4515,49.4595,20700.0
2011-02-08 14:00:00,62.55,62.61,62.55,62.6,16500.0,49.4595,49.5069,49.4595,49.499,16500.0
2011-02-08 14:10:00,62.6,62.61,62.58,62.59,12300.0,49.499,49.5069,49.4832,49.4911,12300.0
2011-02-08 14:20:00,62.59,62.65,62.59,62.65,34400.0,49.4911,49.5385,49.4911,49.5385,34400.0
2011-02-08 14:30:00,62.65,62.69,62.65,62.68,24700.0,49.5385,49.5702,49.5385,49.5622,24700.0
2011-02-08 14:40:00,62.68,62.72,62.66,62.72,28800.0,49.5622,49.5939,49.5464,49.5939,28800.0
2011-02-08 14:50:00,62.71,62.71,62.64,62.65,26300.0,49.586,49.586,49.5306,49.5385,26300.0
2011-02-08 15:00:00,62.66,62.69,62.64,62.69,17500.0,49.5464,49.5702,49.5306,49.5702,17500.0
2011-02-08 15:10:00,62.7,62.73,62.65,62.66,64900.0,49.5781,49.6018,49.5385,49.5464,64900.0
2011-02-08 15:20:00,62.66,62.67,62.62,62.62,23500.0,49.5464,49.5543,49.5148,49.5148,23500.0
2011-02-08 15:30:00,62.62,62.66,62.59,62.66,36100.0,49.5148,49.5464,49.4911,49.5464,36100.0
2011-02-08 15:40:00,62.66,62.72,62.61,62.72,66500.0,49.5464,49.5939,49.5069,49.5939,66500.0
2011-02-08 15:50:00,62.71,62.77,62.67,62.76,120100.0,49.586,49.6334,49.5543,49.6255,120100.0
2011-02-09 09:30:00,61.35,61.35,61.2,61.22,418500.0,48.5106,48.5106,48.392,48.4078,418500.0
2011-02-09 09:40:00,61.22,61.26,61.19,61.24,120100.0,48.4078,48.4394,48.3841,48.4236,120100.0
2011-02-09 09:50:00,61.24,61.27,61.23,61.26,76400.0,48.4236,48.4473,48.4157,48.4394,76400.0
2011-02-09 10:00:00,61.26,61.43,61.26,61.38,147500.0,48.4394,48.5738,48.4394,48.5343,147500.0
2011-02-09 10:10:00,61.38,61.38,61.24,61.25,100500.0,48.5343,48.5343,48.4236,48.4315,100500.0
2011-02-09 10:20:00,61.24,61.3,61.24,61.28,40900.0,48.4236,48.4711,48.4236,48.4552,40900.0
2011-02-09 10:30:00,61.28,61.29,61.25,61.29,41900.0,48.4552,48.4631,48.4315,48.4631,41900.0
2011-02-09 10:40:00,61.28,61.4,61.28,61.39,65400.0,48.4552,48.5501,48.4552,48.5422,65400.0
2011-02-09 10:50:00,61.4,61.4,61.28,61.29,59200.0,48.5501,48.5501,48.4552,48.4631,59200.0
2011-02-09 11:00:00,61.29,61.31,61.26,61.3,102200.0,48.4631,48.479,48.4394,48.4711,102200.0
2011-02-09 11:10:00,61.29,61.32,61.19,61.21,149200.0,48.4631,48.4869,48.3841,48.3999,149200.0
2011-02-09 11:20:00,61.21,61.23,61.06,61.07,260600.0,48.3999,48.4157,48.2813,48.2892,260600.0
2011-02-09 11:30:00,61.06,61.17,61.06,61.17,1131000.0,48.2813,48.3683,48.2813,48.3683,1131000.0
2011-02-09 11:40:00,61.17,61.22,61.17,61.22,71900.0,48.3683,48.4078,48.3683,48.4078,71900.0
2011-02-09 11:50:00,61.21,61.21,61.09,61.11,323500.0,48.3999,48.3999,48.305,48.3208,323500.0
2011-02-09 12:00:00,61.11,61.18,61.11,61.18,102400.0,48.3208,48.3762,48.3208,48.3762,102400.0
2011-02-09 12:10:00,61.18,61.18,61.14,61.14,112600.0,48.3762,48.3762,48.3445,48.3445,112600.0
2011-02-09 12:20:00,61.14,61.17,61.12,61.17,73500.0,48.3445,48.3683,48.3287,48.3683,73500.0
2011-02-09 12:30:00,61.17,61.2,61.17,61.19,47800.0,48.3683,48.392,48.3683,48.3841,47800.0
2011-02-09 12:40:00,61.2,61.21,61.18,61.2,32700.0,48.392,48.3999,48.3762,48.392,32700.0
2011-02-09 12:50:00,61.2,61.21,61.17,61.17,147500.0,48.392,48.3999,48.3683,48.3683,147500.0
2011-02-09 13:00:00,61.17,61.21,61.17,61.2,75100.0,48.3683,48.3999,48.3683,48.392,75100.0
2011-02-09 13:10:00,61.19,61.2,61.18,61.2,42000.0,48.3841,48.392,48.3762,48.392,42000.0
2011-02-09 13:20:00,61.19,61.21,61.18,61.2,21600.0,48.3841,48.3999,48.3762,48.392,21600.0
2011-02-09 13:30:00,61.2,61.2,61.18,61.18,42000.0,48.392,48.392,48.3762,48.3762,42000.0
2011-02-09 13:40:00,61.18,61.2,61.16,61.16,34000.0,48.3762,48.392,48.3604,48.3604,34000.0
2011-02-09 13:50:00,61.16,61.16,61.11,61.11,115100.0,48.3604,48.3604,48.3208,48.3208,115100.0
2011-02-09 14:00:00,61.13,61.13,61.0,61.0,285300.0,48.3366,48.3366,48.2338,48.2338,285300.0
2011-02-09 14:10:00,61.0,61.04,61.0,61.0,48200.0,48.2338,48.2655,48.2338,48.2338,48200.0
2011-02-09 14:20:00,61.0,61.06,60.95,61.04,77100.0,48.2338,48.2813,48.1943,48.2655,77100.0
2011-02-09 14:30:00,61.04,61.1,61.0,61.0,77100.0,48.2655,48.3129,48.2338,48.2338,77100.0
2011-02-09 14:40:00,60.99,61.01,60.98,61.0,55800.0,48.2259,48.2417,48.218,48.2338,55800.0
2011-02-09 14:50:00,61.0,61.08,60.93,60.98,131800.0,48.2338,48.2971,48.1785,48.218,131800.0
2011-02-09 15:00:00,60.98,61.09,60.98,61.06,66800.0,48.218,48.305,48.218,48.2813,66800.0
2011-02-09 15:10:00,61.05,61.09,60.97,60.98,126000.0,48.2734,48.305,48.2101,48.218,126000.0
2011-02-09 15:20:00,60.98,61.01,60.9,60.93,170300.0,48.218,48.2417,48.1548,48.1785,170300.0
2011-02-09 15:30:00,60.93,60.94,60.85,60.9,142000.0,48.1785,48.1864,48.1152,48.1548,142000.0
2011-02-09 15:40:00,60.9,60.96,60.87,60.91,166600.0,48.1548,48.2022,48.131,48.1627,166600.0
2011-02-09 15:50:00,60.92,61.44,60.91,61.08,387200.0,48.1706,48.5818,48.1627,48.2971,387200.0
2011-02-10 09:30:00,59.43,59.64,59.31,59.63,728400.0,46.9924,47.1585,46.8975,47.1506,728400.0
2011-02-10 09:40:00,59.63,59.66,59.45,59.53,377800.0,47.1506,47.1743,47.0082,47.0715,377800.0
2011-02-10 09:50:00,59.52,59.56,59.43,59.55,144600.0,47.0636,47.0952,46.9924,47.0873,144600.0
2011-02-10 10:00:00,59.55,59.67,59.42,59.65,157800.0,47.0873,47.1822,46.9845,47.1664,157800.0
2011-02-10 10:10:00,59.65,59.73,59.61,59.71,719000.0,47.1664,47.2296,47.1347,47.2138,719000.0
2011-02-10 10:20:00,59.71,59.76,59.6,59.67,206200.0,47.2138,47.2533,47.1268,47.1822,206200.0
2011-02-10 10:30:00,59.68,59.78,59.66,59.74,86900.0,47.1901,47.2692,47.1743,47.2375,86900.0
2011-02-10 10:40:00,59.73,59.75,59.69,59.74,76400.0,47.2296,47.2454,47.198,47.2375,76400.0
2011-02-10 10:50:00,59.74,59.76,59.67,59.67,65600.0,47.2375,47.2533,47.1822,47.1822,65600.0
2011-02-10 11:00:00,59.67,59.74,59.64,59.72,52500.0,47.1822,47.2375,47.1585,47.2217,52500.0
2011-02-10 11:10:00,59.72,59.73,59.67,59.7,131800.0,47.2217,47.2296,47.1822,47.2059,131800.0
2011-02-10 11:20:00,59.7,59.79,59.69,59.79,69400.0,47.2059,47.2771,47.198,47.2771,69400.0
2011-02-10 11:30:00,59.79,59.94,59.78,59.93,66700.0,47.2771,47.3957,47.2692,47.3878,66700.0
2011-02-10 11:40:00,59.93,59.98,59.92,59.94,120400.0,47.3878,47.4273,47.3799,47.3957,120400.0
2011-02-10 11:50:00,59.94,59.97,59.88,59.91,286100.0,47.3957,47.4194,47.3482,47.372,286100.0
2011-02-10 12:00:00,59.9,59.96,59.89,59.95,133700.0,47.364,47.4115,47.3561,47.4036,133700.0
2011-02-10 12:10:00,59.93,59.95,59.91,59.91,37700.0,47.3878,47.4036,47.372,47.372,37700.0
2011-02-10 12:20:00,59.92,59.96,59.92,59.94,8100.0,47.3799,47.4115,47.3799,47.3957,8100.0
2011-02-10 12:30:00,59.94,59.97,59.9,59.9,59300.0,47.3957,47.4194,47.364,47.364,59300.0
2011-02-10 12:40:00,59.9,59.92,59.88,59.88,44900.0,47.364,47.3799,47.3482,47.3482,44900.0
2011-02-10 12:50:00,59.88,59.93,59.88,59.89,30400.0,47.3482,47.3878,47.3482,47.3561,30400.0
2011-02-10 13:00:00,59.89,59.97,59.89,59.96,59200.0,47.3561,47.4194,47.3561,47.4115,59200.0
2011-02-10 13:10:00,59.97,60.05,59.97,60.03,39700.0,47.4194,47.4827,47.4194,47.4668,39700.0
2011-02-10 13:20:00,60.04,60.09,60.01,60.01,62600.0,47.4748,47.5143,47.451,47.451,62600.0
2011-02-10 13:30:00,60.02,60.03,59.89,59.97,168600.0,47.4589,47.4668,47.3561,47.4194,168600.0
2011-02-10 13:40:00,59.97,59.99,59.89,59.9,47700.0,47.4194,47.4352,47.3561,47.364,47700.0
2011-02-10 13:50:00,59.9,59.91,59.88,59.9,28300.0,47.364,47.372,47.3482,47.364,28300.0
2011-02-10 14:00:00,59.89,60.01,59.88,59.99,91600.0,47.3561,47.451,47.3482,47.4352,91600.0
2011-02-10 14:10:00,60.0,60.07,60.0,60.02,77300.0,47.4431,47.4985,47.4431,47.4589,77300.0
2011-02-10 14:20:00,60.02,60.04,60.01,60.03,14800.0,47.4589,47.4748,47.451,47.4668,14800.0
2011-02-10 14:30:00,60.03,60.04,60.0,60.02,25300.0,47.4668,47.4748,47.4431,47.4589,25300.0
2011-02-10 14:40:00,60.02,60.08,60.02,60.07,28300.0,47.4589,47.5064,47.4589,47.4985,28300.0
2011-02-10 14:50:00,60.06,60.07,59.96,59.96,33000.0,47.4906,47.4985,47.4115,47.4115,33000.0
2011-02-10 15:00:00,59.97,60.03,59.97,59.99,33000.0,47.4194,47.4668,47.4194,47.4352,33000.0
2011-02-10 15:10:00,59.99,60.06,59.95,60.0,48300.0,47.4352,47.4906,47.4036,47.4431,48300.0
2011-02-10 15:20:00,60.0,60.07,59.99,60.07,32500.0,47.4431,47.4985,47.4352,47.4985,32500.0
2011-02-10 15:30:00,60.08,60.1,60.02,60.02,57500.0,47.5064,47.5222,47.4589,47.4589,57500.0
2011-02-10 15:40:00,60.02,60.13,60.0,60.07,65000.0,47.4589,47.5459,47.4431,47.4985,65000.0
2011-02-10 15:50:00,60.07,60.08,59.88,59.98,329500.0,47.4985,47.5064,47.3482,47.4273,329500.0
2011-02-11 09:30:00,58.4,58.69,58.31,58.68,637000.0,46.178,46.4073,46.1068,46.3994,637000.0
2011-02-11 09:40:00,58.69,58.7,58.6,58.66,225100.0,46.4073,46.4152,46.3361,46.3836,225100.0
2011-02-11 09:50:00,58.65,58.81,58.62,58.78,275100.0,46.3757,46.5022,46.3519,46.4784,275100.0
2011-02-11 10:00:00,58.78,59.09,58.78,59.08,529100.0,46.4784,46.7236,46.4784,46.7157,529100.0
2011-02-11 10:10:00,59.07,59.09,59.02,59.05,275300.0,46.7078,46.7236,46.6682,46.6919,275300.0
2011-02-11 10:20:00,59.04,59.22,59.03,59.22,102600.0,46.684,46.8264,46.6761,46.8264,102600.0
2011-02-11 10:30:00,59.21,59.3,59.18,59.21,266800.0,46.8185,46.8896,46.7947,46.8185,266800.0
2011-02-11 10:40:00,59.2,59.22,59.12,59.22,89700.0,46.8105,46.8264,46.7473,46.8264,89700.0
2011-02-11 10:50:00,59.23,59.4,59.21,59.39,258100.0,46.8343,46.9687,46.8185,46.9608,258100.0
2011-02-11 11:00:00,59.38,59.55,59.35,59.52,349400.0,46.9529,47.0873,46.9292,47.0636,349400.0
2011-02-11 11:10:00,59.52,59.52,59.37,59.4,113300.0,47.0636,47.0636,46.945,46.9687,113300.0
2011-02-11 11:20:00,59.4,59.44,59.38,59.41,163300.0,46.9687,47.0003,46.9529,46.9766,163300.0
2011-02-11 11:30:00,59.41,59.42,59.27,59.3,109100.0,46.9766,46.9845,46.8659,46.8896,109100.0
2011-02-11 11:40:00,59.3,59.34,59.29,59.32,126000.0,46.8896,46.9212,46.8817,46.9054,126000.0
2011-02-11 11:50:00,59.32,59.36,59.3,59.35,49300.0,46.9054,46.9371,46.8896,46.9292,49300.0
2011-02-11 12:00:00,59.34,59.35,59.29,59.32,110200.0,46.9212,46.9292,46.8817,46.9054,110200.0
2011-02-11 12:10:00,59.33,59.33,59.18,59.21,98200.0,46.9133,46.9133,46.7947,46.8185,98200.0
2011-02-11 12:20:00,59.2,59.26,59.19,59.24,53800.0,46.8105,46.858,46.8026,46.8422,53800.0
2011-02-11 12:30:00,59.24,59.34,59.24,59.33,31600.0,46.8422,46.9212,46.8422,46.9133,31600.0
2011-02-11 12:40:00,59.33,59.34,59.3,59.32,88100.0,46.9133,46.9212,46.8896,46.9054,88100.0
2011-02-11 12:50:00,59.32,59.34,59.31,59.33,113400.0,46.9054,46.9212,46.8975,46.9133,113400.0
2011-02-11 13:00:00,59.33,59.36,59.31,59.36,143800.0,46.9133,46.9371,46.8975,46.9371,143800.0
2011-02-11 13:10:00,59.35,59.48,59.35,59.46,82800.0,46.9292,47.0319,46.9292,47.0161,82800.0
2011-02-11 13:20:00,59.45,59.45,59.37,59.41,55800.0,47.0082,47.0082,46.945,46.9766,55800.0
2011-02-11 13:30:00,59.41,59.44,59.4,59.43,56100.0,46.9766,47.0003,46.9687,46.9924,56100.0
2011-02-11 13:40:00,59.43,59.45,59.41,59.45,53900.0,46.9924,47.0082,46.9766,47.0082,53900.0
2011-02-11 13:50:00,59.45,59.45,59.4,59.41,68300.0,47.0082,47.0082,46.9687,46.9766,68300.0
2011-02-11 14:00:00,59.41,59.46,59.41,59.42,40600.0,46.9766,47.0161,46.9766,46.9845,40600.0
2011-02-11 14:10:00,59.43,59.43,59.4,59.4,52300.0,46.9924,46.9924,46.9687,46.9687,52300.0
2011-02-11 14:20:00,59.4,59.47,59.4,59.46,88800.0,46.9687,47.024,46.9687,47.0161,88800.0
2011-02-11 14:30:00,59.46,59.5,59.45,59.5,59500.0,47.0161,47.0478,47.0082,47.0478,59500.0
2011-02-11 14:40:00,59.49,59.53,59.46,59.46,94400.0,47.0399,47.0715,47.0161,47.0161,94400.0
2011-02-11 14:50:00,59.47,59.48,59.43,59.43,17500.0,47.024,47.0319,46.9924,46.9924,17500.0
2011-02-11 15:00:00,59.43,59.45,59.42,59.45,16100.0,46.9924,47.0082,46.9845,47.0082,16100.0
2011-02-11 15:10:00,59.45,59.47,59.44,59.44,20700.0,47.0082,47.024,47.0003,47.0003,20700.0
2011-02-11 15:20:00,59.44,59.47,59.37,59.4,53900.0,47.0003,47.024,46.945,46.9687,53900.0
2011-02-11 15:30:00,59.39,59.41,59.32,59.37,83200.0,46.9608,46.9766,46.9054,46.945,83200.0
2011-02-11 15:40:00,59.37,59.4,59.28,59.32,204800.0,46.945,46.9687,46.8738,46.9054,204800.0
2011-02-11 15:50:00,59.32,59.36,59.27,59.3,682900.0,46.9054,46.9371,46.8659,46.8896,682900.0
2011-02-14 09:30:00,59.71,59.84,59.63,59.74,169800.0,47.2138,47.3166,47.1506,47.2375,169800.0
2011-02-14 09:40:00,59.75,59.81,59.68,59.72,132900.0,47.2454,47.2929,47.1901,47.2217,132900.0
2011-02-14 09:50:00,59.71,59.71,59.66,59.66,119000.0,47.2138,47.2138,47.1743,47.1743,119000.0
2011-02-14 10:00:00,59.66,59.75,59.65,59.75,174500.0,47.1743,47.2454,47.1664,47.2454,174500.0
2011-02-14 10:10:00,59.75,59.79,59.73,59.78,177100.0,47.2454,47.2771,47.2296,47.2692,177100.0
2011-02-14 10:20:00,59.78,59.79,59.75,59.77,97000.0,47.2692,47.2771,47.2454,47.2613,97000.0
2011-02-14 10:30:00,59.77,59.78,59.72,59.74,80100.0,47.2613,47.2692,47.2217,47.2375,80100.0
2011-02-14 10:40:00,59.74,59.74,59.61,59.64,135300.0,47.2375,47.2375,47.1347,47.1585,135300.0
2011-02-14 10:50:00,59.64,59.64,59.58,59.6,66900.0,47.1585,47.1585,47.111,47.1268,66900.0
2011-02-14 11:00:00,59.6,59.62,59.57,59.59,71000.0,47.1268,47.1426,47.1031,47.1189,71000.0
2011-02-14 11:10:00,59.59,59.64,59.57,59.62,45100.0,47.1189,47.1585,47.1031,47.1426,45100.0
2011-02-14 11:20:00,59.62,59.64,59.58,59.61,33500.0,47.1426,47.1585,47.111,47.1347,33500.0
2011-02-14 11:30:00,59.61,59.63,59.6,59.61,38100.0,47.1347,47.1506,47.1268,47.1347,38100.0
2011-02-14 11:40:00,59.61,59.67,59.61,59.67,37500.0,47.1347,47.1822,47.1347,47.1822,37500.0
2011-02-14 11:50:00,59.68,59.75,59.66,59.75,52400.0,47.1901,47.2454,47.1743,47.2454,52400.0
2011-02-14 12:00:00,59.75,59.78,59.73,59.78,50300.0,47.2454,47.2692,47.2296,47.2692,50300.0
2011-02-14 12:10:00,59.77,59.78,59.72,59.74,65300.0,47.2613,47.2692,47.2217,47.2375,65300.0
2011-02-14 12:20:00,59.74,59.79,59.73,59.78,30700.0,47.2375,47.2771,47.2296,47.2692,30700.0
2011-02-14 12:30:00,59.79,59.8,59.78,59.8,26500.0,47.2771,47.285,47.2692,47.285,26500.0
2011-02-14 12:40:00,59.8,59.8,59.76,59.77,28500.0,47.285,47.285,47.2533,47.2613,28500.0
2011-02-14 12:50:00,59.76,59.79,59.76,59.79,14000.0,47.2533,47.2771,47.2533,47.2771,14000.0
2011-02-14 13:00:00,59.79,59.8,59.73,59.73,43500.0,47.2771,47.285,47.2296,47.2296,43500.0
2011-02-14 13:10:00,59.74,59.76,59.74,59.76,7600.0,47.2375,47.2533,47.2375,47.2533,7600.0
2011-02-14 13:20:00,59.76,59.77,59.75,59.76,12000.0,47.2533,47.2613,47.2454,47.2533,12000.0
2011-02-14 13:30:00,59.76,59.77,59.75,59.77,4900.0,47.2533,47.2613,47.2454,47.2613,4900.0
2011-02-14 13:40:00,59.77,59.77,59.73,59.73,45700.0,47.2613,47.2613,47.2296,47.2296,45700.0
2011-02-14 13:50:00,59.74,59.76,59.73,59.76,48000.0,47.2375,47.2533,47.2296,47.2533,48000.0
2011-02-14 14:00:00,59.75,59.75,59.71,59.73,27700.0,47.2454,47.2454,47.2138,47.2296,27700.0
2011-02-14 14:10:00,59.73,59.73,59.69,59.73,49200.0,47.2296,47.2296,47.198,47.2296,49200.0
2011-02-14 14:20:00,59.72,59.81,59.72,59.81,58600.0,47.2217,47.2929,47.2217,47.2929,58600.0
2011-02-14 14:30:00,59.81,59.81,59.74,59.77,42300.0,47.2929,47.2929,47.2375,47.2613,42300.0
2011-02-14 14:40:00,59.78,59.84,59.76,59.79,48500.0,47.2692,47.3166,47.2533,47.2771,48500.0
2011-02-14 14:50:00,59.79,59.81,59.71,59.71,39600.0,47.2771,47.2929,47.2138,47.2138,39600.0
2011-02-14 15:00:00,59.71,59.75,59.68,59.69,45800.0,47.2138,47.2454,47.1901,47.198,45800.0
2011-02-14 15:10:00,59.69,59.76,59.68,59.76,25000.0,47.198,47.2533,47.1901,47.2533,25000.0
2011-02-14 15:20:00,59.76,59.76,59.57,59.58,93300.0,47.2533,47.2533,47.1031,47.111,93300.0
2011-02-14 15:30:00,59.58,59.66,59.56,59.64,99500.0,47.111,47.1743,47.0952,47.1585,99500.0
2011-02-14 15:40:00,59.65,59.71,59.61,59.66,106100.0,47.1664,47.2138,47.1347,47.1743,106100.0
2011-02-14 15:50:00,59.67,59.73,59.6,59.65,189700.0,47.1822,47.2296,47.1268,47.1664,189700.0
2011-02-15 09:30:00,59.8,59.83,59.67,59.77,317400.0,47.285,47.3087,47.1822,47.2613,317400.0
2011-02-15 09:40:00,59.77,59.85,59.76,59.8,76600.0,47.2613,47.3245,47.2533,47.285,76600.0
2011-02-15 09:50:00,59.8,59.84,59.78,59.8,97600.0,47.285,47.3166,47.2692,47.285,97600.0
2011-02-15 10:00:00,59.81,59.86,59.71,59.71,141800.0,47.2929,47.3324,47.2138,47.2138,141800.0
2011-02-15 10:10:00,59.71,59.73,59.61,59.62,77100.0,47.2138,47.2296,47.1347,47.1426,77100.0
2011-02-15 10:20:00,59.62,59.69,59.61,59.65,91800.0,47.1426,47.198,47.1347,47.1664,91800.0
2011-02-15 10:30:00,59.65,59.68,59.63,59.67,208600.0,47.1664,47.1901,47.1506,47.1822,208600.0
2011-02-15 10:40:00,59.67,59.68,59.65,59.67,110400.0,47.1822,47.1901,47.1664,47.1822,110400.0
2011-02-15 10:50:00,59.67,59.71,59.66,59.66,52400.0,47.1822,47.2138,47.1743,47.1743,52400.0
2011-02-15 11:00:00,59.66,59.75,59.66,59.73,47900.0,47.1743,47.2454,47.1743,47.2296,47900.0
2011-02-15 11:10:00,59.73,59.78,59.71,59.71,42500.0,47.2296,47.2692,47.2138,47.2138,42500.0
2011-02-15 11:20:00,59.72,59.77,59.7,59.77,51900.0,47.2217,47.2613,47.2059,47.2613,51900.0
2011-02-15 11:30:00,59.77,59.78,59.74,59.75,44200.0,47.2613,47.2692,47.2375,47.2454,44200.0
2011-02-15 11:40:00,59.74,59.75,59.68,59.68,43000.0,47.2375,47.2454,47.1901,47.1901,43000.0
2011-02-15 11:50:00,59.68,59.72,59.66,59.66,50200.0,47.1901,47.2217,47.1743,47.1743,50200.0
2011-02-15 12:00:00,59.65,59.68,59.64,59.68,34300.0,47.1664,47.1901,47.1585,47.1901,34300.0
2011-02-15 12:10:00,59.68,59.7,59.66,59.7,33500.0,47.1901,47.2059,47.1743,47.2059,33500.0
2011-02-15 12:20:00,59.71,59.74,59.7,59.74,16500.0,47.2138,47.2375,47.2059,47.2375,16500.0
2011-02-15 12:30:00,59.73,59.76,59.73,59.76,28300.0,47.2296,47.2533,47.2296,47.2533,28300.0
2011-02-15 12:40:00,59.76,59.76,59.75,59.75,30100.0,47.2533,47.2533,47.2454,47.2454,30100.0
2011-02-15 12:50:00,59.75,59.75,59.69,59.69,25700.0,47.2454,47.2454,47.198,47.198,25700.0
2011-02-15 13:00:00,59.68,59.68,59.62,59.66,64300.0,47.1901,47.1901,47.1426,47.1743,64300.0
2011-02-15 13:10:00,59.66,59.7,59.65,59.67,72900.0,47.1743,47.2059,47.1664,47.1822,72900.0
2011-02-15 13:20:00,59.67,59.69,59.64,59.68,65300.0,47.1822,47.198,47.1585,47.1901,65300.0
2011-02-15 13:30:00,59.67,59.69,59.65,59.65,56400.0,47.1822,47.198,47.1664,47.1664,56400.0
2011-02-15 13:40:00,59.65,59.71,59.64,59.71,26600.0,47.1664,47.2138,47.1585,47.2138,26600.0
2011-02-15 13:50:00,59.71,59.71,59.64,59.69,90600.0,47.2138,47.2138,47.1585,47.198,90600.0
2011-02-15 14:00:00,59.69,59.7,59.61,59.62,55000.0,47.198,47.2059,47.1347,47.1426,55000.0
2011-02-15 14:10:00,59.62,59.68,59.62,59.66,93500.0,47.1426,47.1901,47.1426,47.1743,93500.0
2011-02-15 14:20:00,59.66,59.66,59.58,59.58,64400.0,47.1743,47.1743,47.111,47.111,64400.0
2011-02-15 14:30:00,59.57,59.63,59.56,59.6,20900.0,47.1031,47.1506,47.0952,47.1268,20900.0
2011-02-15 14:40:00,59.61,59.63,59.57,59.58,33200.0,47.1347,47.1506,47.1031,47.111,33200.0
2011-02-15 14:50:00,59.58,59.6,59.57,59.6,28200.0,47.111,47.1268,47.1031,47.1268,28200.0
2011-02-15 15:00:00,59.59,59.6,59.58,59.59,24900.0,47.1189,47.1268,47.111,47.1189,24900.0
2011-02-15 15:10:00,59.58,59.71,59.57,59.69,117500.0,47.111,47.2138,47.1031,47.198,117500.0
2011-02-15 15:20:00,59.7,59.7,59.59,59.62,59400.0,47.2059,47.2059,47.1189,47.1426,59400.0
2011-02-15 15:30:00,59.63,59.63,59.57,59.6,85600.0,47.1506,47.1506,47.1031,47.1268,85600.0
2011-02-15 15:40:00,59.6,59.64,59.59,59.63,97600.0,47.1268,47.1585,47.1189,47.1506,97600.0
2011-02-15 15:50:00,59.62,59.68,59.59,59.63,296200.0,47.1426,47.1901,47.1189,47.1506,296200.0
2011-02-16 09:30:00,59.52,59.56,59.47,59.48,269100.0,47.0636,47.0952,47.024,47.0319,269100.0
2011-02-16 09:40:00,59.48,59.51,59.43,59.45,155800.0,47.0319,47.0557,46.9924,47.0082,155800.0
2011-02-16 09:50:00,59.45,59.5,59.45,59.5,77100.0,47.0082,47.0478,47.0082,47.0478,77100.0
2011-02-16 10:00:00,59.5,59.53,59.45,59.48,73400.0,47.0478,47.0715,47.0082,47.0319,73400.0
2011-02-16 10:10:00,59.48,59.57,59.47,59.57,102200.0,47.0319,47.1031,47.024,47.1031,102200.0
2011-02-16 10:20:00,59.57,59.64,59.52,59.52,139400.0,47.1031,47.1585,47.0636,47.0636,139400.0
2011-02-16 10:30:00,59.53,59.64,59.52,59.64,97000.0,47.0715,47.1585,47.0636,47.1585,97000.0
2011-02-16 10:40:00,59.64,59.66,59.58,59.66,141700.0,47.1585,47.1743,47.111,47.1743,141700.0
2011-02-16 10:50:00,59.66,59.71,59.64,59.66,120200.0,47.1743,47.2138,47.1585,47.1743,120200.0
2011-02-16 11:00:00,59.66,59.7,59.63,59.64,87600.0,47.1743,47.2059,47.1506,47.1585,87600.0
2011-02-16 11:10:00,59.63,59.64,59.6,59.61,44500.0,47.1506,47.1585,47.1268,47.1347,44500.0
2011-02-16 11:20:00,59.62,59.63,59.48,59.5,317400.0,47.1426,47.1506,47.0319,47.0478,317400.0
2011-02-16 11:30:00,59.5,59.51,59.39,59.42,172800.0,47.0478,47.0557,46.9608,46.9845,172800.0
2011-02-16 11:40:00,59.41,59.53,59.38,59.48,80500.0,46.9766,47.0715,46.9529,47.0319,80500.0
2011-02-16 11:50:00,59.48,59.62,59.45,59.61,205800.0,47.0319,47.1426,47.0082,47.1347,205800.0
2011-02-16 12:00:00,59.61,59.68,59.53,59.57,725100.0,47.1347,47.1901,47.0715,47.1031,725100.0
2011-02-16 12:10:00,59.57,59.58,59.5,59.5,85800.0,47.1031,47.111,47.0478,47.0478,85800.0
2011-02-16 12:20:00,59.49,59.54,59.48,59.52,62400.0,47.0399,47.0794,47.0319,47.0636,62400.0
2011-02-16 12:30:00,59.52,59.52,59.51,59.51,26900.0,47.0636,47.0636,47.0557,47.0557,26900.0
2011-02-16 12:40:00,59.52,59.61,59.51,59.59,68600.0,47.0636,47.1347,47.0557,47.1189,68600.0
2011-02-16 12:50:00,59.58,59.59,59.54,59.56,12000.0,47.111,47.1189,47.0794,47.0952,12000.0
2011-02-16 13:00:00,59.56,59.56,59.52,59.55,43500.0,47.0952,47.0952,47.0636,47.0873,43500.0
2011-02-16 13:10:00,59.54,59.55,59.51,59.54,26100.0,47.0794,47.0873,47.0557,47.0794,26100.0
2011-02-16 13:20:00,59.54,59.55,59.52,59.53,14500.0,47.0794,47.0873,47.0636,47.0715,14500.0
2011-02-16 13:30:00,59.54,59.59,59.54,59.58,30000.0,47.0794,47.1189,47.0794,47.111,30000.0
2011-02-16 13:40:00,59.59,59.62,59.59,59.62,29300.0,47.1189,47.1426,47.1189,47.1426,29300.0
2011-02-16 13:50:00,59.61,59.62,59.58,59.59,20700.0,47.1347,47.1426,47.111,47.1189,20700.0
2011-02-16 14:00:00,59.59,59.59,59.54,59.54,51800.0,47.1189,47.1189,47.0794,47.0794,51800.0
2011-02-16 14:10:00,59.53,59.55,59.46,59.49,33700.0,47.0715,47.0873,47.0161,47.0399,33700.0
2011-02-16 14:20:00,59.47,59.53,59.47,59.52,28500.0,47.024,47.0715,47.024,47.0636,28500.0
2011-02-16 14:30:00,59.53,59.58,59.51,59.58,237600.0,47.0715,47.111,47.0557,47.111,237600.0
2011-02-16 14:40:00,59.57,59.6,59.55,59.59,40100.0,47.1031,47.1268,47.0873,47.1189,40100.0
2011-02-16 14:50:00,59.59,59.64,59.55,59.55,31400.0,47.1189,47.1585,47.0873,47.0873,31400.0
2011-02-16 15:00:00,59.55,59.66,59.55,59.66,77600.0,47.0873,47.1743,47.0873,47.1743,77600.0
2011-02-16 15:10:00,59.65,59.68,59.65,59.66,298700.0,47.1664,47.1901,47.1664,47.1743,298700.0
2011-02-16 15:20:00,59.65,59.68,59.63,59.65,110200.0,47.1664,47.1901,47.1506,47.1664,110200.0
2011-02-16 15:30:00,59.66,59.68,59.63,59.68,60300.0,47.1743,47.1901,47.1506,47.1901,60300.0
2011-02-16 15:40:00,59.67,59.69,59.63,59.69,144200.0,47.1822,47.198,47.1506,47.198,144200.0
2011-02-16 15:50:00,59.69,59.71,59.54,59.61,248300.0,47.198,47.2138,47.0794,47.1347,248300.0
2011-02-17 09:30:00,59.48,59.49,59.13,59.2,304200.0,47.0319,47.0399,46.7552,46.8105,304200.0
2011-02-17 09:40:00,59.2,59.26,59.15,59.26,87000.0,46.8105,46.858,46.771,46.858,87000.0
2011-02-17 09:50:00,59.25,59.28,59.23,59.27,27200.0,46.8501,46.8738,46.8343,46.8659,27200.0
2011-02-17 10:00:00,59.28,59.35,59.22,59.26,54600.0,46.8738,46.9292,46.8264,46.858,54600.0
2011-02-17 10:10:00,59.26,59.29,59.24,59.26,38100.0,46.858,46.8817,46.8422,46.858,38100.0
2011-02-17 10:20:00,59.27,59.32,59.25,59.27,32500.0,46.8659,46.9054,46.8501,46.8659,32500.0
2011-02-17 10:30:00,59.27,59.32,59.27,59.27,18300.0,46.8659,46.9054,46.8659,46.8659,18300.0
2011-02-17 10:40:00,59.28,59.34,59.27,59.32,30600.0,46.8738,46.9212,46.8659,46.9054,30600.0
2011-02-17 10:50:00,59.32,59.37,59.27,59.29,202300.0,46.9054,46.945,46.8659,46.8817,202300.0
2011-02-17 11:00:00,59.3,59.35,59.29,59.35,26600.0,46.8896,46.9292,46.8817,46.9292,26600.0
2011-02-17 11:10:00,59.34,59.45,59.34,59.45,31600.0,46.9212,47.0082,46.9212,47.0082,31600.0
2011-02-17 11:20:00,59.46,59.47,59.42,59.46,59100.0,47.0161,47.024,46.9845,47.0161,59100.0
2011-02-17 11:30:00,59.47,59.5,59.44,59.44,23000.0,47.024,47.0478,47.0003,47.0003,23000.0
2011-02-17 11:40:00,59.44,59.46,59.43,59.43,10800.0,47.0003,47.0161,46.9924,46.9924,10800.0
2011-02-17 11:50:00,59.45,59.5,59.45,59.47,10000.0,47.0082,47.0478,47.0082,47.024,10000.0
2011-02-17 12:00:00,59.47,59.5,59.47,59.48,9100.0,47.024,47.0478,47.024,47.0319,9100.0
2011-02-17 12:10:00,59.48,59.5,59.46,59.49,15700.0,47.0319,47.0478,47.0161,47.0399,15700.0
2011-02-17 12:20:00,59.49,59.49,59.43,59.46,15200.0,47.0399,47.0399,46.9924,47.0161,15200.0
2011-02-17 12:30:00,59.46,59.49,59.43,59.46,10000.0,47.0161,47.0399,46.9924,47.0161,10000.0
2011-02-17 12:40:00,59.46,59.47,59.45,59.47,10100.0,47.0161,47.024,47.0082,47.024,10100.0
2011-02-17 12:50:00,59.47,59.47,59.42,59.46,63800.0,47.024,47.024,46.9845,47.0161,63800.0
2011-02-17 13:00:00,59.46,59.54,59.46,59.54,29400.0,47.0161,47.0794,47.0161,47.0794,29400.0
2011-02-17 13:10:00,59.53,59.56,59.52,59.54,24300.0,47.0715,47.0952,47.0636,47.0794,24300.0
2011-02-17 13:20:00,59.53,59.56,59.52,59.55,37000.0,47.0715,47.0952,47.0636,47.0873,37000.0
2011-02-17 13:30:00,59.54,59.57,59.54,59.54,13200.0,47.0794,47.1031,47.0794,47.0794,13200.0
2011-02-17 13:40:00,59.54,59.59,59.53,59.58,45600.0,47.0794,47.1189,47.0715,47.111,45600.0
2011-02-17 13:50:00,59.58,59.59,59.55,59.58,18600.0,47.111,47.1189,47.0873,47.111,18600.0
2011-02-17 14:00:00,59.58,59.69,59.58,59.66,90100.0,47.111,47.198,47.111,47.1743,90100.0
2011-02-17 14:10:00,59.66,59.71,59.66,59.7,38500.0,47.1743,47.2138,47.1743,47.2059,38500.0
2011-02-17 14:20:00,59.7,59.7,59.61,59.61,36000.0,47.2059,47.2059,47.1347,47.1347,36000.0
2011-02-17 14:30:00,59.61,59.62,59.59,59.59,23000.0,47.1347,47.1426,47.1189,47.1189,23000.0
2011-02-17 14:40:00,59.59,59.59,59.55,59.55,12800.0,47.1189,47.1189,47.0873,47.0873,12800.0
2011-02-17 14:50:00,59.56,59.6,59.55,59.59,32400.0,47.0952,47.1268,47.0873,47.1189,32400.0
2011-02-17 15:00:00,59.59,59.63,59.57,59.61,124700.0,47.1189,47.1506,47.1031,47.1347,124700.0
2011-02-17 15:10:00,59.6,59.71,59.6,59.71,53700.0,47.1268,47.2138,47.1268,47.2138,53700.0
2011-02-17 15:20:00,59.71,59.77,59.71,59.76,61000.0,47.2138,47.2613,47.2138,47.2533,61000.0
2011-02-17 15:30:00,59.76,59.77,59.7,59.74,86000.0,47.2533,47.2613,47.2059,47.2375,86000.0
2011-02-17 15:40:00,59.74,59.78,59.73,59.75,81900.0,47.2375,47.2692,47.2296,47.2454,81900.0
2011-02-17 15:50:00,59.75,59.79,59.68,59.73,285700.0,47.2454,47.2771,47.1901,47.2296,285700.0
2011-02-18 09:30:00,60.43,60.43,60.28,60.29,207200.0,47.7831,47.7831,47.6645,47.6724,207200.0
2011-02-18 09:40:00,60.29,60.34,60.24,60.33,62500.0,47.6724,47.712,47.6329,47.7041,62500.0
2011-02-18 09:50:00,60.32,60.32,60.25,60.31,205500.0,47.6962,47.6962,47.6408,47.6882,205500.0
2011-02-18 10:00:00,60.31,60.31,60.26,60.26,33800.0,47.6882,47.6882,47.6487,47.6487,33800.0
2011-02-18 10:10:00,60.26,60.27,60.19,60.22,42300.0,47.6487,47.6566,47.5934,47.6171,42300.0
2011-02-18 10:20:00,60.22,60.27,60.22,60.27,23600.0,47.6171,47.6566,47.6171,47.6566,23600.0
2011-02-18 10:30:00,60.27,60.32,60.26,60.32,103900.0,47.6566,47.6962,47.6487,47.6962,103900.0
2011-02-18 10:40:00,60.33,60.36,60.32,60.36,111900.0,47.7041,47.7278,47.6962,47.7278,111900.0
2011-02-18 10:50:00,60.36,60.37,60.33,60.33,38100.0,47.7278,47.7357,47.7041,47.7041,38100.0
2011-02-18 11:00:00,60.33,60.37,60.31,60.37,100700.0,47.7041,47.7357,47.6882,47.7357,100700.0
2011-02-18 11:10:00,60.36,60.43,60.36,60.42,105200.0,47.7278,47.7831,47.7278,47.7752,105200.0
2011-02-18 11:20:00,60.43,60.58,60.41,60.56,195900.0,47.7831,47.9017,47.7673,47.8859,195900.0
2011-02-18 11:30:00,60.56,60.59,60.55,60.58,36600.0,47.8859,47.9096,47.878,47.9017,36600.0
2011-02-18 11:40:00,60.58,60.59,60.56,60.58,32600.0,47.9017,47.9096,47.8859,47.9017,32600.0
2011-02-18 11:50:00,60.58,60.6,60.53,60.54,52800.0,47.9017,47.9176,47.8622,47.8701,52800.0
2011-02-18 12:00:00,60.54,60.59,60.53,60.53,31500.0,47.8701,47.9096,47.8622,47.8622,31500.0
2011-02-18 12:10:00,60.53,60.55,60.51,60.55,25500.0,47.8622,47.878,47.8464,47.878,25500.0
2011-02-18 12:20:00,60.55,60.6,60.55,60.55,20800.0,47.878,47.9176,47.878,47.878,20800.0
2011-02-18 12:30:00,60.54,60.56,60.54,60.55,13200.0,47.8701,47.8859,47.8701,47.878,13200.0
2011-02-18 12:40:00,60.56,60.56,60.45,60.47,43900.0,47.8859,47.8859,47.7989,47.8148,43900.0
2011-02-18 12:50:00,60.47,60.49,60.44,60.48,60800.0,47.8148,47.8306,47.791,47.8227,60800.0
2011-02-18 13:00:00,60.48,60.51,60.47,60.51,27200.0,47.8227,47.8464,47.8148,47.8464,27200.0
2011-02-18 13:10:00,60.51,60.51,60.43,60.43,40100.0,47.8464,47.8464,47.7831,47.7831,40100.0
2011-02-18 13:20:00,60.42,60.43,60.4,60.42,40600.0,47.7752,47.7831,47.7594,47.7752,40600.0
2011-02-18 13:30:00,60.42,60.42,60.36,60.36,17100.0,47.7752,47.7752,47.7278,47.7278,17100.0
2011-02-18 13:40:00,60.36,60.37,60.31,60.36,49200.0,47.7278,47.7357,47.6882,47.7278,49200.0
2011-02-18 13:50:00,60.36,60.43,60.36,60.43,25800.0,47.7278,47.7831,47.7278,47.7831,25800.0
2011-02-18 14:00:00,60.43,60.43,60.4,60.41,14700.0,47.7831,47.7831,47.7594,47.7673,14700.0
2011-02-18 14:10:00,60.41,60.42,60.35,60.35,11100.0,47.7673,47.7752,47.7199,47.7199,11100.0
2011-02-18 14:20:00,60.35,60.36,60.28,60.29,34400.0,47.7199,47.7278,47.6645,47.6724,34400.0
2011-02-18 14:30:00,60.28,60.32,60.27,60.29,26100.0,47.6645,47.6962,47.6566,47.6724,26100.0
2011-02-18 14:40:00,60.3,60.39,60.3,60.39,23200.0,47.6803,47.7515,47.6803,47.7515,23200.0
2011-02-18 14:50:00,60.39,60.46,60.39,60.43,27400.0,47.7515,47.8069,47.7515,47.7831,27400.0
2011-02-18 15:00:00,60.44,60.45,60.41,60.42,11600.0,47.791,47.7989,47.7673,47.7752,11600.0
2011-02-18 15:10:00,60.42,60.42,60.35,60.35,24000.0,47.7752,47.7752,47.7199,47.7199,24000.0
2011-02-18 15:20:00,60.37,60.38,60.31,60.31,46100.0,47.7357,47.7436,47.6882,47.6882,46100.0
2011-02-18 15:30:00,60.3,60.35,60.28,60.3,67800.0,47.6803,47.7199,47.6645,47.6803,67800.0
2011-02-18 15:40:00,60.3,60.34,60.29,60.33,80700.0,47.6803,47.712,47.6724,47.7041,80700.0
2011-02-18 15:50:00,60.33,60.46,60.33,60.46,189400.0,47.7041,47.8069,47.7041,47.8069,189400.0
2011-02-22 09:30:00,58.09,58.17,58.0,58.14,266500.0,45.9328,45.9961,45.8617,45.9724,266500.0
2011-02-22 09:40:00,58.15,58.24,58.12,58.24,153100.0,45.9803,46.0515,45.9566,46.0515,153100.0
2011-02-22 09:50:00,58.24,58.39,58.23,58.38,131100.0,46.0515,46.1701,46.0435,46.1622,131100.0
2011-02-22 10:00:00,58.38,58.43,58.33,58.39,178400.0,46.1622,46.2017,46.1226,46.1701,178400.0
2011-02-22 10:10:00,58.39,58.51,58.38,58.41,74200.0,46.1701,46.265,46.1622,46.1859,74200.0
2011-02-22 10:20:00,58.4,58.41,58.34,58.35,97500.0,46.178,46.1859,46.1305,46.1384,97500.0
2011-02-22 10:30:00,58.33,58.36,58.3,58.34,86700.0,46.1226,46.1463,46.0989,46.1305,86700.0
2011-02-22 10:40:00,58.34,58.45,58.3,58.43,42900.0,46.1305,46.2175,46.0989,46.2017,42900.0
2011-02-22 10:50:00,58.43,58.54,58.43,58.45,91500.0,46.2017,46.2887,46.2017,46.2175,91500.0
2011-02-22 11:00:00,58.45,58.45,58.32,58.32,22500.0,46.2175,46.2175,46.1147,46.1147,22500.0
2011-02-22 11:10:00,58.31,58.33,58.21,58.21,90700.0,46.1068,46.1226,46.0277,46.0277,90700.0
2011-02-22 11:20:00,58.21,58.21,58.09,58.14,57400.0,46.0277,46.0277,45.9328,45.9724,57400.0
2011-02-22 11:30:00,58.14,58.14,58.01,58.02,52600.0,45.9724,45.9724,45.8696,45.8775,52600.0
2011-02-22 11:40:00,58.02,58.05,58.0,58.0,62500.0,45.8775,45.9012,45.8617,45.8617,62500.0
2011-02-22 11:50:00,58.01,58.02,57.92,57.95,105800.0,45.8696,45.8775,45.7984,45.8221,105800.0
2011-02-22 12:00:00,57.93,57.94,57.85,57.86,36200.0,45.8063,45.8142,45.7431,45.751,36200.0
2011-02-22 12:10:00,57.86,57.9,57.8,57.9,84300.0,45.751,45.7826,45.7035,45.7826,84300.0
2011-02-22 12:20:00,57.89,57.93,57.87,57.89,32900.0,45.7747,45.8063,45.7589,45.7747,32900.0
2011-02-22 12:30:00,57.89,57.89,57.78,57.81,195500.0,45.7747,45.7747,45.6877,45.7114,195500.0
2011-02-22 12:40:00,57.82,57.82,57.69,57.7,129300.0,45.7194,45.7194,45.6166,45.6245,129300.0
2011-02-22 12:50:00,57.69,57.75,57.64,57.66,113200.0,45.6166,45.664,45.577,45.5928,113200.0
2011-02-22 13:00:00,57.65,57.71,57.59,57.69,148900.0,45.5849,45.6324,45.5375,45.6166,148900.0
2011-02-22 13:10:00,57.69,57.7,57.61,57.61,39800.0,45.6166,45.6245,45.5533,45.5533,39800.0
2011-02-22 13:20:00,57.59,57.6,57.44,57.47,66100.0,45.5375,45.5454,45.4189,45.4426,66100.0
2011-02-22 13:30:00,57.46,57.55,57.41,57.53,54200.0,45.4347,45.5059,45.3952,45.49,54200.0
2011-02-22 13:40:00,57.53,57.54,57.31,57.35,72600.0,45.49,45.498,45.3161,45.3477,72600.0
2011-02-22 13:50:00,57.36,57.54,57.36,57.53,130600.0,45.3556,45.498,45.3556,45.49,130600.0
2011-02-22 14:00:00,57.54,57.64,57.54,57.64,147500.0,45.498,45.577,45.498,45.577,147500.0
2011-02-22 14:10:00,57.63,57.71,57.62,57.62,125300.0,45.5691,45.6324,45.5612,45.5612,125300.0
2011-02-22 14:20:00,57.63,57.72,57.61,57.72,95900.0,45.5691,45.6403,45.5533,45.6403,95900.0
2011-02-22 14:30:00,57.73,57.88,57.73,57.86,136900.0,45.6482,45.7668,45.6482,45.751,136900.0
2011-02-22 14:40:00,57.86,57.99,57.82,57.97,254500.0,45.751,45.8538,45.7194,45.838,254500.0
2011-02-22 14:50:00,57.97,57.99,57.9,57.92,210400.0,45.838,45.8538,45.7826,45.7984,210400.0
2011-02-22 15:00:00,57.92,57.94,57.83,57.88,224900.0,45.7984,45.8142,45.7273,45.7668,224900.0
2011-02-22 15:10:00,57.87,57.91,57.82,57.82,125300.0,45.7589,45.7905,45.7194,45.7194,125300.0
2011-02-22 15:20:00,57.81,57.91,57.81,57.89,151100.0,45.7114,45.7905,45.7114,45.7747,151100.0
2011-02-22 15:30:00,57.88,57.98,57.88,57.92,353200.0,45.7668,45.8459,45.7668,45.7984,353200.0
2011-02-22 15:40:00,57.92,58.03,57.92,57.95,415500.0,45.7984,45.8854,45.7984,45.8221,415500.0
2011-02-22 15:50:00,57.95,58.09,57.94,58.08,706600.0,45.8221,45.9328,45.8142,45.9249,706600.0
2011-02-23 09:30:00,58.22,58.47,58.13,58.41,304500.0,46.0356,46.2333,45.9645,46.1859,304500.0
2011-02-23 09:40:00,58.41,58.46,58.2,58.24,104700.0,46.1859,46.2254,46.0198,46.0515,104700.0
2011-02-23 09:50:00,58.24,58.24,58.07,58.1,156600.0,46.0515,46.0515,45.917,45.9408,156600.0
2011-02-23 10:00:00,58.11,58.19,58.0,58.01,292700.0,45.9487,46.0119,45.8617,45.8696,292700.0
2011-02-23 10:10:00,58.0,58.13,57.98,58.07,180600.0,45.8617,45.9645,45.8459,45.917,180600.0
2011-02-23 10:20:00,58.06,58.2,58.04,58.2,193000.0,45.9091,46.0198,45.8933,46.0198,193000.0
2011-02-23 10:30:00,58.19,58.25,58.04,58.06,110800.0,46.0119,46.0594,45.8933,45.9091,110800.0
2011-02-23 10:40:00,58.05,58.1,57.96,58.08,59500.0,45.9012,45.9408,45.8301,45.9249,59500.0
2011-02-23 10:50:00,58.08,58.21,58.07,58.21,68600.0,45.9249,46.0277,45.917,46.0277,68600.0
2011-02-23 11:00:00,58.22,58.31,58.18,58.3,37800.0,46.0356,46.1068,46.004,46.0989,37800.0
2011-02-23 11:10:00,58.3,58.3,58.16,58.16,38700.0,46.0989,46.0989,45.9882,45.9882,38700.0
2011-02-23 11:20:00,58.15,58.17,58.08,58.11,106800.0,45.9803,45.9961,45.9249,45.9487,106800.0
2011-02-23 11:30:00,58.11,58.11,57.95,57.99,63200.0,45.9487,45.9487,45.8221,45.8538,63200.0
2011-02-23 11:40:00,57.98,58.0,57.92,57.93,32300.0,45.8459,45.8617,45.7984,45.8063,32300.0
2011-02-23 11:50:00,57.94,57.99,57.84,57.84,102400.0,45.8142,45.8538,45.7352,45.7352,102400.0
2011-02-23 12:00:00,57.84,57.84,57.55,57.57,65200.0,45.7352,45.7352,45.5059,45.5217,65200.0
2011-02-23 12:10:00,57.56,57.65,57.55,57.57,90200.0,45.5138,45.5849,45.5059,45.5217,90200.0
2011-02-23 12:20:00,57.55,57.73,57.55,57.72,34600.0,45.5059,45.6482,45.5059,45.6403,34600.0
2011-02-23 12:30:00,57.71,57.78,57.68,57.75,26200.0,45.6324,45.6877,45.6087,45.664,26200.0
2011-02-23 12:40:00,57.75,57.75,57.57,57.57,31100.0,45.664,45.664,45.5217,45.5217,31100.0
2011-02-23 12:50:00,57.56,57.63,57.52,57.59,44100.0,45.5138,45.5691,45.4821,45.5375,44100.0
2011-02-23 13:00:00,57.59,57.63,57.55,57.56,48100.0,45.5375,45.5691,45.5059,45.5138,48100.0
2011-02-23 13:10:00,57.55,57.57,57.34,57.36,57500.0,45.5059,45.5217,45.3398,45.3556,57500.0
2011-02-23 13:20:00,57.36,57.55,57.34,57.51,40000.0,45.3556,45.5059,45.3398,45.4742,40000.0
2011-02-23 13:30:00,57.51,57.57,57.39,57.55,48700.0,45.4742,45.5217,45.3793,45.5059,48700.0
2011-02-23 13:40:00,57.55,57.68,57.53,57.63,53900.0,45.5059,45.6087,45.49,45.5691,53900.0
2011-02-23 13:50:00,57.63,57.75,57.62,57.68,58200.0,45.5691,45.664,45.5612,45.6087,58200.0
2011-02-23 14:00:00,57.68,57.78,57.66,57.75,26900.0,45.6087,45.6877,45.5928,45.664,26900.0
2011-02-23 14:10:00,57.74,57.76,57.62,57.73,32900.0,45.6561,45.6719,45.5612,45.6482,32900.0
2011-02-23 14:20:00,57.74,57.84,57.74,57.78,65200.0,45.6561,45.7352,45.6561,45.6877,65200.0
2011-02-23 14:30:00,57.77,57.87,57.77,57.77,43500.0,45.6798,45.7589,45.6798,45.6798,43500.0
2011-02-23 14:40:00,57.77,57.8,57.69,57.71,27100.0,45.6798,45.7035,45.6166,45.6324,27100.0
2011-02-23 14:50:00,57.7,57.84,57.68,57.84,31400.0,45.6245,45.7352,45.6087,45.7352,31400.0
2011-02-23 15:00:00,57.85,57.94,57.85,57.88,28800.0,45.7431,45.8142,45.7431,45.7668,28800.0
2011-02-23 15:10:00,57.89,57.92,57.85,57.92,25700.0,45.7747,45.7984,45.7431,45.7984,25700.0
2011-02-23 15:20:00,57.91,57.98,57.85,57.86,73200.0,45.7905,45.8459,45.7431,45.751,73200.0
2011-02-23 15:30:00,57.87,57.87,57.74,57.86,56800.0,45.7589,45.7589,45.6561,45.751,56800.0
2011-02-23 15:40:00,57.86,57.91,57.71,57.85,82400.0,45.751,45.7905,45.6324,45.7431,82400.0
2011-02-23 15:50:00,57.84,57.93,57.77,57.85,292400.0,45.7352,45.8063,45.6798,45.7431,292400.0
2011-02-24 09:30:00,57.54,57.58,57.41,57.58,82800.0,45.498,45.5296,45.3952,45.5296,82800.0
2011-02-24 09:40:00,57.58,57.8,57.57,57.74,117100.0,45.5296,45.7035,45.5217,45.6561,117100.0
2011-02-24 09:50:00,57.74,57.74,57.65,57.68,62100.0,45.6561,45.6561,45.5849,45.6087,62100.0
2011-02-24 10:00:00,57.67,57.7,57.54,57.7,105600.0,45.6007,45.6245,45.498,45.6245,105600.0
2011-02-24 10:10:00,57.69,57.73,57.58,57.72,53900.0,45.6166,45.6482,45.5296,45.6403,53900.0
2011-02-24 10:20:00,57.73,57.76,57.58,57.62,40000.0,45.6482,45.6719,45.5296,45.5612,40000.0
2011-02-24 10:30:00,57.63,57.65,57.57,57.59,107500.0,45.5691,45.5849,45.5217,45.5375,107500.0
2011-02-24 10:40:00,57.59,57.64,57.57,57.63,148000.0,45.5375,45.577,45.5217,45.5691,148000.0
2011-02-24 10:50:00,57.63,57.65,57.55,57.58,92600.0,45.5691,45.5849,45.5059,45.5296,92600.0
2011-02-24 11:00:00,57.58,57.63,57.52,57.53,39500.0,45.5296,45.5691,45.4821,45.49,39500.0
2011-02-24 11:10:00,57.52,57.54,57.37,57.45,156400.0,45.4821,45.498,45.3635,45.4268,156400.0
2011-02-24 11:20:00,57.46,57.59,57.43,57.55,59700.0,45.4347,45.5375,45.411,45.5059,59700.0
2011-02-24 11:30:00,57.57,57.59,57.49,57.54,42800.0,45.5217,45.5375,45.4584,45.498,42800.0
2011-02-24 11:40:00,57.53,57.56,57.35,57.42,46700.0,45.49,45.5138,45.3477,45.4031,46700.0
2011-02-24 11:50:00,57.41,57.49,57.4,57.45,25700.0,45.3952,45.4584,45.3873,45.4268,25700.0
2011-02-24 12:00:00,57.45,57.5,57.33,57.35,46600.0,45.4268,45.4663,45.3319,45.3477,46600.0
2011-02-24 12:10:00,57.34,57.44,57.34,57.4,50700.0,45.3398,45.4189,45.3398,45.3873,50700.0
2011-02-24 12:20:00,57.4,57.41,57.33,57.33,69800.0,45.3873,45.3952,45.3319,45.3319,69800.0
2011-02-24 12:30:00,57.34,57.42,57.3,57.41,56500.0,45.3398,45.4031,45.3082,45.3952,56500.0
2011-02-24 12:40:00,57.41,57.41,57.3,57.36,47100.0,45.3952,45.3952,45.3082,45.3556,47100.0
2011-02-24 12:50:00,57.36,57.42,57.34,57.38,30100.0,45.3556,45.4031,45.3398,45.3714,30100.0
2011-02-24 13:00:00,57.39,57.42,57.34,57.34,49500.0,45.3793,45.4031,45.3398,45.3398,49500.0
2011-02-24 13:10:00,57.34,57.42,57.32,57.36,44000.0,45.3398,45.4031,45.324,45.3556,44000.0
2011-02-24 13:20:00,57.36,57.36,57.26,57.31,46300.0,45.3556,45.3556,45.2766,45.3161,46300.0
2011-02-24 13:30:00,57.32,57.36,57.32,57.34,17100.0,45.324,45.3556,45.324,45.3398,17100.0
2011-02-24 13:40:00,57.34,57.34,57.19,57.2,41000.0,45.3398,45.3398,45.2212,45.2291,41000.0
2011-02-24 13:50:00,57.2,57.29,57.17,57.26,98200.0,45.2291,45.3003,45.2054,45.2766,98200.0
2011-02-24 14:00:00,57.26,57.33,57.22,57.33,67100.0,45.2766,45.3319,45.2449,45.3319,67100.0
2011-02-24 14:10:00,57.33,57.48,57.29,57.47,63500.0,45.3319,45.4505,45.3003,45.4426,63500.0
2011-02-24 14:20:00,57.47,57.5,57.39,57.45,72500.0,45.4426,45.4663,45.3793,45.4268,72500.0
2011-02-24 14:30:00,57.45,57.55,57.41,57.51,133700.0,45.4268,45.5059,45.3952,45.4742,133700.0
2011-02-24 14:40:00,57.51,57.52,57.44,57.5,111900.0,45.4742,45.4821,45.4189,45.4663,111900.0
2011-02-24 14:50:00,57.5,57.52,57.44,57.51,136200.0,45.4663,45.4821,45.4189,45.4742,136200.0
2011-02-24 15:00:00,57.5,57.68,57.48,57.66,258600.0,45.4663,45.6087,45.4505,45.5928,258600.0
2011-02-24 15:10:00,57.66,57.76,57.59,57.7,254700.0,45.5928,45.6719,45.5375,45.6245,254700.0
2011-02-24 15:20:00,57.7,57.78,57.7,57.71,300400.0,45.6245,45.6877,45.6245,45.6324,300400.0
2011-02-24 15:30:00,57.71,57.83,57.71,57.75,187700.0,45.6324,45.7273,45.6324,45.664,187700.0
2011-02-24 15:40:00,57.76,57.78,57.69,57.74,126700.0,45.6719,45.6877,45.6166,45.6561,126700.0
2011-02-24 15:50:00,57.75,57.86,57.72,57.79,307100.0,45.664,45.751,45.6403,45.6956,307100.0
2011-02-25 09:30:00,58.45,58.55,58.28,58.44,205000.0,46.2175,46.2966,46.0831,46.2096,205000.0
2011-02-25 09:40:00,58.44,58.47,58.33,58.34,82100.0,46.2096,46.2333,46.1226,46.1305,82100.0
2011-02-25 09:50:00,58.34,58.45,58.26,58.38,134200.0,46.1305,46.2175,46.0673,46.1622,134200.0
2011-02-25 10:00:00,58.39,58.53,58.38,58.48,183800.0,46.1701,46.2808,46.1622,46.2412,183800.0
2011-02-25 10:10:00,58.48,58.51,58.43,58.44,264800.0,46.2412,46.265,46.2017,46.2096,264800.0
2011-02-25 10:20:00,58.44,58.47,58.43,58.43,33700.0,46.2096,46.2333,46.2017,46.2017,33700.0
2011-02-25 10:30:00,58.43,58.54,58.41,58.51,116800.0,46.2017,46.2887,46.1859,46.265,116800.0
2011-02-25 10:40:00,58.51,58.52,58.46,58.51,54900.0,46.265,46.2729,46.2254,46.265,54900.0
2011-02-25 10:50:00,58.52,58.53,58.47,58.48,26700.0,46.2729,46.2808,46.2333,46.2412,26700.0
2011-02-25 11:00:00,58.48,58.49,58.44,58.44,51600.0,46.2412,46.2491,46.2096,46.2096,51600.0
2011-02-25 11:10:00,58.44,58.48,58.43,58.46,63400.0,46.2096,46.2412,46.2017,46.2254,63400.0
2011-02-25 11:20:00,58.46,58.47,58.31,58.32,72100.0,46.2254,46.2333,46.1068,46.1147,72100.0
2011-02-25 11:30:00,58.32,58.34,58.31,58.33,49600.0,46.1147,46.1305,46.1068,46.1226,49600.0
2011-02-25 11:40:00,58.33,58.33,58.21,58.25,77100.0,46.1226,46.1226,46.0277,46.0594,77100.0
2011-02-25 11:50:00,58.25,58.29,58.24,58.29,32000.0,46.0594,46.091,46.0515,46.091,32000.0
2011-02-25 12:00:00,58.28,58.33,58.27,58.33,55800.0,46.0831,46.1226,46.0752,46.1226,55800.0
2011-02-25 12:10:00,58.33,58.39,58.32,58.38,54400.0,46.1226,46.1701,46.1147,46.1622,54400.0
2011-02-25 12:20:00,58.37,58.46,58.37,58.42,47600.0,46.1542,46.2254,46.1542,46.1938,47600.0
2011-02-25 12:30:00,58.43,58.43,58.39,58.41,15800.0,46.2017,46.2017,46.1701,46.1859,15800.0
2011-02-25 12:40:00,58.41,58.44,58.39,58.41,34900.0,46.1859,46.2096,46.1701,46.1859,34900.0
2011-02-25 12:50:00,58.41,58.41,58.37,58.39,19100.0,46.1859,46.1859,46.1542,46.1701,19100.0
2011-02-25 13:00:00,58.39,58.4,58.37,58.4,23300.0,46.1701,46.178,46.1542,46.178,23300.0
2011-02-25 13:10:00,58.4,58.49,58.38,58.49,60100.0,46.178,46.2491,46.1622,46.2491,60100.0
2011-02-25 13:20:00,58.49,58.52,58.48,58.49,24500.0,46.2491,46.2729,46.2412,46.2491,24500.0
2011-02-25 13:30:00,58.49,58.49,58.42,58.43,19100.0,46.2491,46.2491,46.1938,46.2017,19100.0
2011-02-25 13:40:00,58.42,58.45,58.42,58.42,31700.0,46.1938,46.2175,46.1938,46.1938,31700.0
2011-02-25 13:50:00,58.41,58.45,58.4,58.44,42500.0,46.1859,46.2175,46.178,46.2096,42500.0
2011-02-25 14:00:00,58.43,58.5,58.42,58.5,50700.0,46.2017,46.257,46.1938,46.257,50700.0
2011-02-25 14:10:00,58.5,58.54,58.48,58.5,32600.0,46.257,46.2887,46.2412,46.257,32600.0
2011-02-25 14:20:00,58.49,58.51,58.46,58.46,64500.0,46.2491,46.265,46.2254,46.2254,64500.0
2011-02-25 14:30:00,58.46,58.51,58.46,58.47,31100.0,46.2254,46.265,46.2254,46.2333,31100.0
2011-02-25 14:40:00,58.47,58.53,58.47,58.5,35400.0,46.2333,46.2808,46.2333,46.257,35400.0
2011-02-25 14:50:00,58.5,58.51,58.46,58.5,34200.0,46.257,46.265,46.2254,46.257,34200.0
2011-02-25 15:00:00,58.5,58.5,58.44,58.44,49500.0,46.257,46.257,46.2096,46.2096,49500.0
2011-02-25 15:10:00,58.44,58.49,58.44,58.49,39800.0,46.2096,46.2491,46.2096,46.2491,39800.0
2011-02-25 15:20:00,58.48,58.5,58.45,58.47,51400.0,46.2412,46.257,46.2175,46.2333,51400.0
2011-02-25 15:30:00,58.47,58.49,58.46,58.47,78300.0,46.2333,46.2491,46.2254,46.2333,78300.0
2011-02-25 15:40:00,58.46,58.49,58.41,58.49,143600.0,46.2254,46.2491,46.1859,46.2491,143600.0
2011-02-25 15:50:00,58.5,58.54,58.45,58.5,364800.0,46.257,46.2887,46.2175,46.257,364800.0
2011-02-28 09:30:00,57.96,57.96,57.75,57.92,195800.0,45.8301,45.8301,45.664,45.7984,195800.0
2011-02-28 09:40:00,57.92,57.99,57.88,57.9,80700.0,45.7984,45.8538,45.7668,45.7826,80700.0
2011-02-28 09:50:00,57.93,57.96,57.9,57.95,69700.0,45.8063,45.8301,45.7826,45.8221,69700.0
2011-02-28 10:00:00,57.95,58.1,57.94,58.07,234400.0,45.8221,45.9408,45.8142,45.917,234400.0
2011-02-28 10:10:00,58.07,58.15,58.06,58.14,85700.0,45.917,45.9803,45.9091,45.9724,85700.0
2011-02-28 10:20:00,58.14,58.19,58.12,58.18,184500.0,45.9724,46.0119,45.9566,46.004,184500.0
2011-02-28 10:30:00,58.18,58.2,58.09,58.09,48300.0,46.004,46.0198,45.9328,45.9328,48300.0
2011-02-28 10:40:00,58.08,58.09,58.05,58.09,12600.0,45.9249,45.9328,45.9012,45.9328,12600.0
2011-02-28 10:50:00,58.09,58.11,58.07,58.09,50100.0,45.9328,45.9487,45.917,45.9328,50100.0
2011-02-28 11:00:00,58.1,58.1,58.06,58.08,28800.0,45.9408,45.9408,45.9091,45.9249,28800.0
2011-02-28 11:10:00,58.08,58.1,58.04,58.04,39100.0,45.9249,45.9408,45.8933,45.8933,39100.0
2011-02-28 11:20:00,58.04,58.05,57.97,57.99,56000.0,45.8933,45.9012,45.838,45.8538,56000.0
2011-02-28 11:30:00,57.99,58.0,57.92,57.96,55200.0,45.8538,45.8617,45.7984,45.8301,55200.0
2011-02-28 11:40:00,57.97,58.01,57.96,57.98,30800.0,45.838,45.8696,45.8301,45.8459,30800.0
2011-02-28 11:50:00,57.99,58.0,57.97,57.98,17100.0,45.8538,45.8617,45.838,45.8459,17100.0
2011-02-28 12:00:00,57.98,58.0,57.95,58.0,27400.0,45.8459,45.8617,45.8221,45.8617,27400.0
2011-02-28 12:10:00,58.0,58.0,57.97,57.99,10600.0,45.8617,45.8617,45.838,45.8538,10600.0
2011-02-28 12:20:00,57.99,58.04,57.98,58.01,34200.0,45.8538,45.8933,45.8459,45.8696,34200.0
2011-02-28 12:30:00,58.02,58.02,58.0,58.01,28800.0,45.8775,45.8775,45.8617,45.8696,28800.0
2011-02-28 12:40:00,58.01,58.03,57.97,57.99,48200.0,45.8696,45.8854,45.838,45.8538,48200.0
2011-02-28 12:50:00,57.99,58.01,57.96,57.98,61900.0,45.8538,45.8696,45.8301,45.8459,61900.0
2011-02-28 13:00:00,57.98,57.98,57.93,57.98,25300.0,45.8459,45.8459,45.8063,45.8459,25300.0
2011-02-28 13:10:00,57.98,58.02,57.98,57.99,36700.0,45.8459,45.8775,45.8459,45.8538,36700.0
2011-02-28 13:20:00,57.99,57.99,57.9,57.92,24500.0,45.8538,45.8538,45.7826,45.7984,24500.0
2011-02-28 13:30:00,57.92,57.99,57.92,57.94,25700.0,45.7984,45.8538,45.7984,45.8142,25700.0
2011-02-28 13:40:00,57.93,57.95,57.88,57.92,93300.0,45.8063,45.8221,45.7668,45.7984,93300.0
2011-02-28 13:50:00,57.91,57.93,57.89,57.9,16600.0,45.7905,45.8063,45.7747,45.7826,16600.0
2011-02-28 14:00:00,57.9,57.9,57.85,57.88,11800.0,45.7826,45.7826,45.7431,45.7668,11800.0
2011-02-28 14:10:00,57.88,57.97,57.88,57.97,15600.0,45.7668,45.838,45.7668,45.838,15600.0
2011-02-28 14:20:00,57.97,58.02,57.96,58.02,26900.0,45.838,45.8775,45.8301,45.8775,26900.0
2011-02-28 14:30:00,58.02,58.07,58.02,58.03,28400.0,45.8775,45.917,45.8775,45.8854,28400.0
2011-02-28 14:40:00,58.04,58.07,58.03,58.03,16800.0,45.8933,45.917,45.8854,45.8854,16800.0
2011-02-28 14:50:00,58.02,58.08,58.0,58.07,19700.0,45.8775,45.9249,45.8617,45.917,19700.0
2011-02-28 15:00:00,58.07,58.08,58.01,58.03,14200.0,45.917,45.9249,45.8696,45.8854,14200.0
2011-02-28 15:10:00,58.03,58.07,58.03,58.05,10400.0,45.8854,45.917,45.8854,45.9012,10400.0
2011-02-28 15:20:00,58.06,58.11,58.05,58.1,11000.0,45.9091,45.9487,45.9012,45.9408,11000.0
2011-02-28 15:30:00,58.1,58.18,58.1,58.18,17800.0,45.9408,46.004,45.9408,46.004,17800.0
2011-02-28 15:40:00,58.18,58.18,58.07,58.1,60200.0,46.004,46.004,45.917,45.9408,60200.0
2011-02-28 15:50:00,58.1,58.18,58.03,58.05,186500.0,45.9408,46.004,45.8854,45.9012,186500.0
2011-03-01 09:30:00,58.51,58.74,58.36,58.43,264300.0,46.265,46.4468,46.1463,46.2017,264300.0
2011-03-01 09:40:00,58.43,58.43,58.29,58.38,102000.0,46.2017,46.2017,46.091,46.1622,102000.0
2011-03-01 09:50:00,58.39,58.41,58.27,58.32,103700.0,46.1701,46.1859,46.0752,46.1147,103700.0
2011-03-01 10:00:00,58.28,58.36,58.12,58.14,71200.0,46.0831,46.1463,45.9566,45.9724,71200.0
2011-03-01 10:10:00,58.11,58.12,57.96,57.98,239200.0,45.9487,45.9566,45.8301,45.8459,239200.0
2011-03-01 10:20:00,57.98,58.05,57.86,57.86,140500.0,45.8459,45.9012,45.751,45.751,140500.0
2011-03-01 10:30:00,57.86,57.87,57.75,57.81,96000.0,45.751,45.7589,45.664,45.7114,96000.0
2011-03-01 10:40:00,57.81,57.91,57.81,57.88,121800.0,45.7114,45.7905,45.7114,45.7668,121800.0
2011-03-01 10:50:00,57.88,58.02,57.88,58.01,67600.0,45.7668,45.8775,45.7668,45.8696,67600.0
2011-03-01 11:00:00,58.01,58.06,58.0,58.06,44200.0,45.8696,45.9091,45.8617,45.9091,44200.0
2011-03-01 11:10:00,58.06,58.09,58.02,58.04,101200.0,45.9091,45.9328,45.8775,45.8933,101200.0
2011-03-01 11:20:00,58.06,58.06,57.95,57.95,36400.0,45.9091,45.9091,45.8221,45.8221,36400.0
2011-03-01 11:30:00,57.95,57.99,57.91,57.93,36900.0,45.8221,45.8538,45.7905,45.8063,36900.0
2011-03-01 11:40:00,57.93,57.98,57.9,57.91,134300.0,45.8063,45.8459,45.7826,45.7905,134300.0
2011-03-01 11:50:00,57.87,57.92,57.8,57.81,54500.0,45.7589,45.7984,45.7035,45.7114,54500.0
2011-03-01 12:00:00,57.8,57.8,57.71,57.74,112800.0,45.7035,45.7035,45.6324,45.6561,112800.0
2011-03-01 12:10:00,57.75,57.75,57.66,57.69,93900.0,45.664,45.664,45.5928,45.6166,93900.0
2011-03-01 12:20:00,57.69,57.69,57.56,57.58,88100.0,45.6166,45.6166,45.5138,45.5296,88100.0
2011-03-01 12:30:00,57.58,57.66,57.57,57.65,6900.0,45.5296,45.5928,45.5217,45.5849,6900.0
2011-03-01 12:40:00,57.65,57.72,57.65,57.69,24600.0,45.5849,45.6403,45.5849,45.6166,24600.0
2011-03-01 12:50:00,57.69,57.7,57.62,57.66,23200.0,45.6166,45.6245,45.5612,45.5928,23200.0
2011-03-01 13:00:00,57.62,57.62,57.55,57.61,12400.0,45.5612,45.5612,45.5059,45.5533,12400.0
2011-03-01 13:10:00,57.62,57.68,57.55,57.62,17000.0,45.5612,45.6087,45.5059,45.5612,17000.0
2011-03-01 13:20:00,57.61,57.63,57.49,57.5,86700.0,45.5533,45.5691,45.4584,45.4663,86700.0
2011-03-01 13:30:00,57.5,57.51,57.45,57.45,70600.0,45.4663,45.4742,45.4268,45.4268,70600.0
2011-03-01 13:40:00,57.45,57.45,57.32,57.33,93600.0,45.4268,45.4268,45.324,45.3319,93600.0
2011-03-01 13:50:00,57.32,57.52,57.3,57.48,61600.0,45.324,45.4821,45.3082,45.4505,61600.0
2011-03-01 14:00:00,57.47,57.49,57.35,57.45,63900.0,45.4426,45.4584,45.3477,45.4268,63900.0
2011-03-01 14:10:00,57.45,57.46,57.35,57.44,128500.0,45.4268,45.4347,45.3477,45.4189,128500.0
2011-03-01 14:20:00,57.44,57.44,57.22,57.22,77400.0,45.4189,45.4189,45.2449,45.2449,77400.0
2011-03-01 14:30:00,57.24,57.3,57.19,57.23,28500.0,45.2607,45.3082,45.2212,45.2528,28500.0
2011-03-01 14:40:00,57.22,57.29,57.21,57.29,17300.0,45.2449,45.3003,45.237,45.3003,17300.0
2011-03-01 14:50:00,57.3,57.36,57.25,57.26,50600.0,45.3082,45.3556,45.2686,45.2766,50600.0
2011-03-01 15:00:00,57.26,57.33,57.18,57.19,16100.0,45.2766,45.3319,45.2133,45.2212,16100.0
2011-03-01 15:10:00,57.19,57.3,57.18,57.3,122000.0,45.2212,45.3082,45.2133,45.3082,122000.0
2011-03-01 15:20:00,57.3,57.35,57.29,57.3,75900.0,45.3082,45.3477,45.3003,45.3082,75900.0
2011-03-01 15:30:00,57.31,57.42,57.31,57.34,131700.0,45.3161,45.4031,45.3161,45.3398,131700.0
2011-03-01 15:40:00,57.34,57.36,57.24,57.3,110300.0,45.3398,45.3556,45.2607,45.3082,110300.0
2011-03-01 15:50:00,57.31,57.32,57.17,57.22,480100.0,45.3161,45.324,45.2054,45.2449,480100.0
2011-03-02 09:30:00,57.41,57.55,57.38,57.55,272700.0,45.3952,45.5059,45.3714,45.5059,272700.0
2011-03-02 09:40:00,57.54,57.66,57.51,57.59,104900.0,45.498,45.5928,45.4742,45.5375,104900.0
2011-03-02 09:50:00,57.58,57.76,57.56,57.75,424300.0,45.5296,45.6719,45.5138,45.664,424300.0
2011-03-02 10:00:00,57.73,57.85,57.73,57.75,406000.0,45.6482,45.7431,45.6482,45.664,406000.0
2011-03-02 10:10:00,57.75,57.87,57.72,57.87,229800.0,45.664,45.7589,45.6403,45.7589,229800.0
2011-03-02 10:20:00,57.87,57.88,57.75,57.79,84000.0,45.7589,45.7668,45.664,45.6956,84000.0
2011-03-02 10:30:00,57.78,57.95,57.76,57.95,209800.0,45.6877,45.8221,45.6719,45.8221,209800.0
2011-03-02 10:40:00,57.95,58.07,57.92,57.98,575700.0,45.8221,45.917,45.7984,45.8459,575700.0
2011-03-02 10:50:00,57.98,58.01,57.93,57.95,209900.0,45.8459,45.8696,45.8063,45.8221,209900.0
2011-03-02 11:00:00,57.95,58.02,57.92,57.97,81000.0,45.8221,45.8775,45.7984,45.838,81000.0
2011-03-02 11:10:00,57.97,57.99,57.87,57.88,69200.0,45.838,45.8538,45.7589,45.7668,69200.0
2011-03-02 11:20:00,57.89,57.92,57.82,57.82,70300.0,45.7747,45.7984,45.7194,45.7194,70300.0
2011-03-02 11:30:00,57.81,57.86,57.77,57.79,65900.0,45.7114,45.751,45.6798,45.6956,65900.0
2011-03-02 11:40:00,57.79,57.85,57.69,57.7,126000.0,45.6956,45.7431,45.6166,45.6245,126000.0
2011-03-02 11:50:00,57.72,57.77,57.65,57.65,38300.0,45.6403,45.6798,45.5849,45.5849,38300.0
2011-03-02 12:00:00,57.65,57.68,57.56,57.67,75200.0,45.5849,45.6087,45.5138,45.6007,75200.0
2011-03-02 12:10:00,57.66,57.7,57.63,57.67,17600.0,45.5928,45.6245,45.5691,45.6007,17600.0
2011-03-02 12:20:00,57.68,57.8,57.68,57.74,45300.0,45.6087,45.7035,45.6087,45.6561,45300.0
2011-03-02 12:30:00,57.74,57.81,57.74,57.8,15800.0,45.6561,45.7114,45.6561,45.7035,15800.0
2011-03-02 12:40:00,57.8,57.85,57.77,57.84,18500.0,45.7035,45.7431,45.6798,45.7352,18500.0
2011-03-02 12:50:00,57.84,57.86,57.73,57.73,49100.0,45.7352,45.751,45.6482,45.6482,49100.0
2011-03-02 13:00:00,57.74,57.83,57.73,57.74,24300.0,45.6561,45.7273,45.6482,45.6561,24300.0
2011-03-02 13:10:00,57.72,57.76,57.71,57.71,28100.0,45.6403,45.6719,45.6324,45.6324,28100.0
2011-03-02 13:20:00,57.72,57.85,57.72,57.85,71100.0,45.6403,45.7431,45.6403,45.7431,71100.0
2011-03-02 13:30:00,57.86,57.89,57.85,57.89,151700.0,45.751,45.7747,45.7431,45.7747,151700.0
2011-03-02 13:40:00,57.88,57.9,57.84,57.9,163500.0,45.7668,45.7826,45.7352,45.7826,163500.0
2011-03-02 13:50:00,57.89,57.89,57.86,57.88,67900.0,45.7747,45.7747,45.751,45.7668,67900.0
2011-03-02 14:00:00,57.88,57.98,57.84,57.96,114900.0,45.7668,45.8459,45.7352,45.8301,114900.0
2011-03-02 14:10:00,57.95,58.01,57.91,57.92,54300.0,45.8221,45.8696,45.7905,45.7984,54300.0
2011-03-02 14:20:00,57.91,57.98,57.88,57.9,20400.0,45.7905,45.8459,45.7668,45.7826,20400.0
2011-03-02 14:30:00,57.91,58.04,57.9,57.98,23900.0,45.7905,45.8933,45.7826,45.8459,23900.0
2011-03-02 14:40:00,57.98,58.07,57.98,58.0,27300.0,45.8459,45.917,45.8459,45.8617,27300.0
2011-03-02 14:50:00,57.99,58.03,57.94,57.95,23800.0,45.8538,45.8854,45.8142,45.8221,23800.0
2011-03-02 15:00:00,57.94,58.06,57.94,58.05,36200.0,45.8142,45.9091,45.8142,45.9012,36200.0
2011-03-02 15:10:00,58.05,58.05,58.01,58.03,28100.0,45.9012,45.9012,45.8696,45.8854,28100.0
2011-03-02 15:20:00,58.05,58.07,57.97,57.97,23500.0,45.9012,45.917,45.838,45.838,23500.0
2011-03-02 15:30:00,57.95,57.95,57.9,57.95,49000.0,45.8221,45.8221,45.7826,45.8221,49000.0
2011-03-02 15:40:00,57.95,57.97,57.91,57.95,83000.0,45.8221,45.838,45.7905,45.8221,83000.0
2011-03-02 15:50:00,57.95,57.96,57.83,57.89,355100.0,45.8221,45.8301,45.7273,45.7747,355100.0
2011-03-03 09:30:00,59.14,59.36,59.06,59.22,378700.0,46.7631,46.9371,46.6998,46.8264,378700.0
2011-03-03 09:40:00,59.23,59.32,59.22,59.32,176600.0,46.8343,46.9054,46.8264,46.9054,176600.0
2011-03-03 09:50:00,59.3,59.36,59.05,59.25,438100.0,46.8896,46.9371,46.6919,46.8501,438100.0
2011-03-03 10:00:00,59.24,59.28,59.16,59.17,119400.0,46.8422,46.8738,46.7789,46.7868,119400.0
2011-03-03 10:10:00,59.18,59.29,59.17,59.23,70100.0,46.7947,46.8817,46.7868,46.8343,70100.0
2011-03-03 10:20:00,59.21,59.21,59.09,59.1,165000.0,46.8185,46.8185,46.7236,46.7315,165000.0
2011-03-03 10:30:00,59.1,59.15,59.06,59.12,27300.0,46.7315,46.771,46.6998,46.7473,27300.0
2011-03-03 10:40:00,59.12,59.29,59.12,59.22,87200.0,46.7473,46.8817,46.7473,46.8264,87200.0
2011-03-03 10:50:00,59.22,59.24,59.18,59.2,26800.0,46.8264,46.8422,46.7947,46.8105,26800.0
2011-03-03 11:00:00,59.21,59.26,59.18,59.22,46800.0,46.8185,46.858,46.7947,46.8264,46800.0
2011-03-03 11:10:00,59.23,59.24,59.15,59.21,83200.0,46.8343,46.8422,46.771,46.8185,83200.0
2011-03-03 11:20:00,59.21,59.23,59.15,59.15,56800.0,46.8185,46.8343,46.771,46.771,56800.0
2011-03-03 11:30:00,59.14,59.19,59.14,59.14,14600.0,46.7631,46.8026,46.7631,46.7631,14600.0
2011-03-03 11:40:00,59.15,59.23,59.15,59.22,19400.0,46.771,46.8343,46.771,46.8264,19400.0
2011-03-03 11:50:00,59.22,59.3,59.21,59.3,41000.0,46.8264,46.8896,46.8185,46.8896,41000.0
2011-03-03 12:00:00,59.3,59.31,59.24,59.24,16000.0,46.8896,46.8975,46.8422,46.8422,16000.0
2011-03-03 12:10:00,59.24,59.25,59.22,59.22,11800.0,46.8422,46.8501,46.8264,46.8264,11800.0
2011-03-03 12:20:00,59.23,59.27,59.23,59.25,9000.0,46.8343,46.8659,46.8343,46.8501,9000.0
2011-03-03 12:30:00,59.25,59.27,59.24,59.27,3500.0,46.8501,46.8659,46.8422,46.8659,3500.0
2011-03-03 12:40:00,59.27,59.3,59.26,59.29,10400.0,46.8659,46.8896,46.858,46.8817,10400.0
2011-03-03 12:50:00,59.31,59.34,59.29,59.3,18700.0,46.8975,46.9212,46.8817,46.8896,18700.0
2011-03-03 13:00:00,59.29,59.31,59.27,59.28,8000.0,46.8817,46.8975,46.8659,46.8738,8000.0
2011-03-03 13:10:00,59.28,59.28,59.23,59.24,20400.0,46.8738,46.8738,46.8343,46.8422,20400.0
2011-03-03 13:20:00,59.25,59.28,59.2,59.21,34800.0,46.8501,46.8738,46.8105,46.8185,34800.0
2011-03-03 13:30:00,59.21,59.25,59.2,59.25,13800.0,46.8185,46.8501,46.8105,46.8501,13800.0
2011-03-03 13:40:00,59.24,59.28,59.24,59.27,7100.0,46.8422,46.8738,46.8422,46.8659,7100.0
2011-03-03 13:50:00,59.28,59.28,59.25,59.26,13200.0,46.8738,46.8738,46.8501,46.858,13200.0
2011-03-03 14:00:00,59.25,59.31,59.25,59.29,28200.0,46.8501,46.8975,46.8501,46.8817,28200.0
2011-03-03 14:10:00,59.3,59.41,59.29,59.37,261000.0,46.8896,46.9766,46.8817,46.945,261000.0
2011-03-03 14:20:00,59.37,59.38,59.31,59.38,79900.0,46.945,46.9529,46.8975,46.9529,79900.0
2011-03-03 14:30:00,59.38,59.43,59.37,59.41,55100.0,46.9529,46.9924,46.945,46.9766,55100.0
2011-03-03 14:40:00,59.41,59.44,59.38,59.39,68400.0,46.9766,47.0003,46.9529,46.9608,68400.0
2011-03-03 14:50:00,59.39,59.49,59.38,59.46,64600.0,46.9608,47.0399,46.9529,47.0161,64600.0
2011-03-03 15:00:00,59.47,59.52,59.4,59.49,143400.0,47.024,47.0636,46.9687,47.0399,143400.0
2011-03-03 15:10:00,59.49,59.51,59.45,59.45,64300.0,47.0399,47.0557,47.0082,47.0082,64300.0
2011-03-03 15:20:00,59.45,59.47,59.42,59.43,60600.0,47.0082,47.024,46.9845,46.9924,60600.0
2011-03-03 15:30:00,59.44,59.46,59.4,59.43,57200.0,47.0003,47.0161,46.9687,46.9924,57200.0
2011-03-03 15:40:00,59.42,59.51,59.42,59.51,56500.0,46.9845,47.0557,46.9845,47.0557,56500.0
2011-03-03 15:50:00,59.51,59.53,59.41,59.45,251900.0,47.0557,47.0715,46.9766,47.0082,251900.0
2011-03-04 09:30:00,60.06,60.4,60.0,60.28,248700.0,47.4906,47.7594,47.4431,47.6645,248700.0
2011-03-04 09:40:00,60.28,60.36,60.21,60.25,251100.0,47.6645,47.7278,47.6092,47.6408,251100.0
2011-03-04 09:50:00,60.23,60.25,60.12,60.16,307300.0,47.625,47.6408,47.538,47.5696,307300.0
2011-03-04 10:00:00,60.15,60.16,59.91,59.95,287800.0,47.5617,47.5696,47.372,47.4036,287800.0
2011-03-04 10:10:00,59.96,60.02,59.89,59.89,247900.0,47.4115,47.4589,47.3561,47.3561,247900.0
2011-03-04 10:20:00,59.89,59.99,59.78,59.99,60700.0,47.3561,47.4352,47.2692,47.4352,60700.0
2011-03-04 10:30:00,59.99,60.05,59.94,60.01,71400.0,47.4352,47.4827,47.3957,47.451,71400.0
2011-03-04 10:40:00,60.02,60.06,59.94,59.98,58500.0,47.4589,47.4906,47.3957,47.4273,58500.0
2011-03-04 10:50:00,60.0,60.07,59.97,59.99,64300.0,47.4431,47.4985,47.4194,47.4352,64300.0
2011-03-04 11:00:00,60.01,60.04,59.89,59.9,44300.0,47.451,47.4748,47.3561,47.364,44300.0
2011-03-04 11:10:00,59.89,59.89,59.82,59.85,50500.0,47.3561,47.3561,47.3008,47.3245,50500.0
2011-03-04 11:20:00,59.85,59.88,59.81,59.88,75700.0,47.3245,47.3482,47.2929,47.3482,75700.0
2011-03-04 11:30:00,59.88,59.97,59.81,59.97,53800.0,47.3482,47.4194,47.2929,47.4194,53800.0
2011-03-04 11:40:00,59.97,59.97,59.92,59.92,38800.0,47.4194,47.4194,47.3799,47.3799,38800.0
2011-03-04 11:50:00,59.92,59.93,59.77,59.79,47300.0,47.3799,47.3878,47.2613,47.2771,47300.0
2011-03-04 12:00:00,59.78,59.81,59.76,59.79,32900.0,47.2692,47.2929,47.2533,47.2771,32900.0
2011-03-04 12:10:00,59.79,59.79,59.7,59.75,57100.0,47.2771,47.2771,47.2059,47.2454,57100.0
2011-03-04 12:20:00,59.75,59.75,59.59,59.68,184800.0,47.2454,47.2454,47.1189,47.1901,184800.0
2011-03-04 12:30:00,59.68,59.76,59.64,59.76,248600.0,47.1901,47.2533,47.1585,47.2533,248600.0
2011-03-04 12:40:00,59.76,59.81,59.73,59.74,64800.0,47.2533,47.2929,47.2296,47.2375,64800.0
2011-03-04 12:50:00,59.74,59.75,59.69,59.72,33700.0,47.2375,47.2454,47.198,47.2217,33700.0
2011-03-04 13:00:00,59.73,59.82,59.72,59.81,49900.0,47.2296,47.3008,47.2217,47.2929,49900.0
2011-03-04 13:10:00,59.81,59.83,59.7,59.72,43700.0,47.2929,47.3087,47.2059,47.2217,43700.0
2011-03-04 13:20:00,59.72,59.78,59.71,59.78,27400.0,47.2217,47.2692,47.2138,47.2692,27400.0
2011-03-04 13:30:00,59.78,59.83,59.77,59.83,32800.0,47.2692,47.3087,47.2613,47.3087,32800.0
2011-03-04 13:40:00,59.83,59.83,59.71,59.75,29500.0,47.3087,47.3087,47.2138,47.2454,29500.0
2011-03-04 13:50:00,59.74,59.8,59.68,59.78,43200.0,47.2375,47.285,47.1901,47.2692,43200.0
2011-03-04 14:00:00,59.78,59.79,59.73,59.74,26900.0,47.2692,47.2771,47.2296,47.2375,26900.0
2011-03-04 14:10:00,59.74,59.84,59.73,59.84,22500.0,47.2375,47.3166,47.2296,47.3166,22500.0
2011-03-04 14:20:00,59.83,59.85,59.81,59.82,60300.0,47.3087,47.3245,47.2929,47.3008,60300.0
2011-03-04 14:30:00,59.83,59.86,59.81,59.86,35500.0,47.3087,47.3324,47.2929,47.3324,35500.0
2011-03-04 14:40:00,59.86,59.87,59.81,59.82,35500.0,47.3324,47.3403,47.2929,47.3008,35500.0
2011-03-04 14:50:00,59.83,59.93,59.83,59.93,51300.0,47.3087,47.3878,47.3087,47.3878,51300.0
2011-03-04 15:00:00,59.93,60.02,59.93,59.95,38000.0,47.3878,47.4589,47.3878,47.4036,38000.0
2011-03-04 15:10:00,59.96,60.0,59.86,59.88,66000.0,47.4115,47.4431,47.3324,47.3482,66000.0
2011-03-04 15:20:00,59.88,59.88,59.79,59.84,42900.0,47.3482,47.3482,47.2771,47.3166,42900.0
2011-03-04 15:30:00,59.85,59.89,59.76,59.88,82400.0,47.3245,47.3561,47.2533,47.3482,82400.0
2011-03-04 15:40:00,59.88,60.15,59.88,60.11,128700.0,47.3482,47.5617,47.3482,47.5301,128700.0
2011-03-04 15:50:00,60.11,60.24,60.1,60.14,353400.0,47.5301,47.6329,47.5222,47.5538,353400.0
2011-03-07 09:30:00,59.8,59.8,59.46,59.65,122600.0,47.285,47.285,47.0161,47.1664,122600.0
2011-03-07 09:40:00,59.65,59.7,59.6,59.65,71300.0,47.1664,47.2059,47.1268,47.1664,71300.0
2011-03-07 09:50:00,59.65,59.68,59.52,59.56,50200.0,47.1664,47.1901,47.0636,47.0952,50200.0
2011-03-07 10:00:00,59.57,59.63,59.48,59.5,74700.0,47.1031,47.1506,47.0319,47.0478,74700.0
2011-03-07 10:10:00,59.5,59.52,59.4,59.41,66300.0,47.0478,47.0636,46.9687,46.9766,66300.0
2011-03-07 10:20:00,59.41,59.53,59.4,59.5,61700.0,46.9766,47.0715,46.9687,47.0478,61700.0
2011-03-07 10:30:00,59.51,59.52,59.27,59.27,183400.0,47.0557,47.0636,46.8659,46.8659,183400.0
2011-03-07 10:40:00,59.27,59.27,59.18,59.22,168100.0,46.8659,46.8659,46.7947,46.8264,168100.0
2011-03-07 10:50:00,59.22,59.27,59.16,59.23,73200.0,46.8264,46.8659,46.7789,46.8343,73200.0
2011-03-07 11:00:00,59.23,59.23,59.08,59.12,68500.0,46.8343,46.8343,46.7157,46.7473,68500.0
2011-03-07 11:10:00,59.13,59.17,59.06,59.14,38700.0,46.7552,46.7868,46.6998,46.7631,38700.0
2011-03-07 11:20:00,59.14,59.15,59.03,59.05,59900.0,46.7631,46.771,46.6761,46.6919,59900.0
2011-03-07 11:30:00,59.05,59.08,59.0,59.08,113300.0,46.6919,46.7157,46.6524,46.7157,113300.0
2011-03-07 11:40:00,59.09,59.11,58.94,58.95,94700.0,46.7236,46.7394,46.605,46.6129,94700.0
2011-03-07 11:50:00,58.96,58.98,58.87,58.89,197300.0,46.6208,46.6366,46.5496,46.5654,197300.0
2011-03-07 12:00:00,58.88,58.9,58.85,58.9,70200.0,46.5575,46.5733,46.5338,46.5733,70200.0
2011-03-07 12:10:00,58.9,58.95,58.89,58.91,27600.0,46.5733,46.6129,46.5654,46.5812,27600.0
2011-03-07 12:20:00,58.9,58.92,58.84,58.86,39200.0,46.5733,46.5891,46.5259,46.5417,39200.0
2011-03-07 12:30:00,58.86,58.91,58.83,58.87,37600.0,46.5417,46.5812,46.518,46.5496,37600.0
2011-03-07 12:40:00,58.87,58.89,58.82,58.82,28100.0,46.5496,46.5654,46.5101,46.5101,28100.0
2011-03-07 12:50:00,58.81,58.85,58.75,58.75,31200.0,46.5022,46.5338,46.4547,46.4547,31200.0
2011-03-07 13:00:00,58.76,58.77,58.69,58.72,32500.0,46.4626,46.4705,46.4073,46.431,32500.0
2011-03-07 13:10:00,58.72,58.86,58.68,58.83,55900.0,46.431,46.5417,46.3994,46.518,55900.0
2011-03-07 13:20:00,58.83,58.85,58.72,58.76,27700.0,46.518,46.5338,46.431,46.4626,27700.0
2011-03-07 13:30:00,58.74,58.85,58.71,58.82,33900.0,46.4468,46.5338,46.4231,46.5101,33900.0
2011-03-07 13:40:00,58.82,58.87,58.75,58.84,21300.0,46.5101,46.5496,46.4547,46.5259,21300.0
2011-03-07 13:50:00,58.84,58.84,58.73,58.75,27500.0,46.5259,46.5259,46.4389,46.4547,27500.0
2011-03-07 14:00:00,58.73,58.83,58.73,58.77,29100.0,46.4389,46.518,46.4389,46.4705,29100.0
2011-03-07 14:10:00,58.77,58.85,58.69,58.85,32600.0,46.4705,46.5338,46.4073,46.5338,32600.0
2011-03-07 14:20:00,58.86,58.91,58.8,58.86,40100.0,46.5417,46.5812,46.4943,46.5417,40100.0
2011-03-07 14:30:00,58.86,58.93,58.84,58.88,43600.0,46.5417,46.5971,46.5259,46.5575,43600.0
2011-03-07 14:40:00,58.87,58.87,58.76,58.8,54900.0,46.5496,46.5496,46.4626,46.4943,54900.0
2011-03-07 14:50:00,58.79,58.83,58.76,58.83,54500.0,46.4864,46.518,46.4626,46.518,54500.0
2011-03-07 15:00:00,58.81,58.82,58.74,58.81,78700.0,46.5022,46.5101,46.4468,46.5022,78700.0
2011-03-07 15:10:00,58.82,58.89,58.82,58.84,88000.0,46.5101,46.5654,46.5101,46.5259,88000.0
2011-03-07 15:20:00,58.84,58.94,58.76,58.93,126200.0,46.5259,46.605,46.4626,46.5971,126200.0
2011-03-07 15:30:00,58.93,58.99,58.91,58.94,96000.0,46.5971,46.6445,46.5812,46.605,96000.0
2011-03-07 15:40:00,58.94,59.05,58.94,59.04,200700.0,46.605,46.6919,46.605,46.684,200700.0
2011-03-07 15:50:00,59.04,59.05,58.88,58.89,720700.0,46.684,46.6919,46.5575,46.5654,720700.0
2011-03-08 09:30:00,59.53,59.78,59.39,59.39,138200.0,47.0715,47.2692,46.9608,46.9608,138200.0
2011-03-08 09:40:00,59.4,59.49,59.32,59.36,141900.0,46.9687,47.0399,46.9054,46.9371,141900.0
2011-03-08 09:50:00,59.34,59.56,59.34,59.55,96800.0,46.9212,47.0952,46.9212,47.0873,96800.0
2011-03-08 10:00:00,59.56,59.69,59.55,59.62,106400.0,47.0952,47.198,47.0873,47.1426,106400.0
2011-03-08 10:10:00,59.62,59.81,59.62,59.8,176500.0,47.1426,47.2929,47.1426,47.285,176500.0
2011-03-08 10:20:00,59.8,59.83,59.65,59.74,121200.0,47.285,47.3087,47.1664,47.2375,121200.0
2011-03-08 10:30:00,59.75,59.82,59.65,59.77,73500.0,47.2454,47.3008,47.1664,47.2613,73500.0
2011-03-08 10:40:00,59.77,59.88,59.72,59.87,124300.0,47.2613,47.3482,47.2217,47.3403,124300.0
2011-03-08 10:50:00,59.86,59.96,59.86,59.93,118900.0,47.3324,47.4115,47.3324,47.3878,118900.0
2011-03-08 11:00:00,59.94,59.94,59.87,59.87,54700.0,47.3957,47.3957,47.3403,47.3403,54700.0
2011-03-08 11:10:00,59.87,59.89,59.8,59.89,51600.0,47.3403,47.3561,47.285,47.3561,51600.0
2011-03-08 11:20:00,59.89,60.05,59.88,60.05,80100.0,47.3561,47.4827,47.3482,47.4827,80100.0
2011-03-08 11:30:00,60.05,60.09,60.01,60.01,28800.0,47.4827,47.5143,47.451,47.451,28800.0
2011-03-08 11:40:00,60.0,60.1,59.98,60.1,49500.0,47.4431,47.5222,47.4273,47.5222,49500.0
2011-03-08 11:50:00,60.11,60.22,60.11,60.2,43400.0,47.5301,47.6171,47.5301,47.6013,43400.0
2011-03-08 12:00:00,60.21,60.25,60.18,60.25,36800.0,47.6092,47.6408,47.5855,47.6408,36800.0
2011-03-08 12:10:00,60.25,60.25,60.14,60.14,73000.0,47.6408,47.6408,47.5538,47.5538,73000.0
2011-03-08 12:20:00,60.14,60.18,60.1,60.15,70800.0,47.5538,47.5855,47.5222,47.5617,70800.0
2011-03-08 12:30:00,60.15,60.16,60.09,60.09,24200.0,47.5617,47.5696,47.5143,47.5143,24200.0
2011-03-08 12:40:00,60.09,60.1,60.02,60.03,23000.0,47.5143,47.5222,47.4589,47.4668,23000.0
2011-03-08 12:50:00,60.03,60.08,60.03,60.03,25000.0,47.4668,47.5064,47.4668,47.4668,25000.0
2011-03-08 13:00:00,60.04,60.1,60.04,60.1,12300.0,47.4748,47.5222,47.4748,47.5222,12300.0
2011-03-08 13:10:00,60.1,60.11,60.07,60.1,14400.0,47.5222,47.5301,47.4985,47.5222,14400.0
2011-03-08 13:20:00,60.1,60.12,60.09,60.11,4100.0,47.5222,47.538,47.5143,47.5301,4100.0
2011-03-08 13:30:00,60.11,60.16,60.09,60.16,23200.0,47.5301,47.5696,47.5143,47.5696,23200.0
2011-03-08 13:40:00,60.14,60.14,60.09,60.1,24900.0,47.5538,47.5538,47.5143,47.5222,24900.0
2011-03-08 13:50:00,60.1,60.11,60.05,60.05,39200.0,47.5222,47.5301,47.4827,47.4827,39200.0
2011-03-08 14:00:00,60.07,60.07,59.92,59.92,87600.0,47.4985,47.4985,47.3799,47.3799,87600.0
2011-03-08 14:10:00,59.91,59.92,59.85,59.92,13600.0,47.372,47.3799,47.3245,47.3799,13600.0
2011-03-08 14:20:00,59.92,59.96,59.88,59.94,38900.0,47.3799,47.4115,47.3482,47.3957,38900.0
2011-03-08 14:30:00,59.94,59.95,59.88,59.94,36100.0,47.3957,47.4036,47.3482,47.3957,36100.0
2011-03-08 14:40:00,59.95,60.07,59.95,60.05,109200.0,47.4036,47.4985,47.4036,47.4827,109200.0
2011-03-08 14:50:00,60.05,60.05,60.01,60.03,15600.0,47.4827,47.4827,47.451,47.4668,15600.0
2011-03-08 15:00:00,60.01,60.03,59.95,60.03,17000.0,47.451,47.4668,47.4036,47.4668,17000.0
2011-03-08 15:10:00,60.03,60.07,60.01,60.05,22200.0,47.4668,47.4985,47.451,47.4827,22200.0
2011-03-08 15:20:00,60.04,60.05,59.96,59.99,18100.0,47.4748,47.4827,47.4115,47.4352,18100.0
2011-03-08 15:30:00,59.99,60.0,59.91,59.99,56900.0,47.4352,47.4431,47.372,47.4352,56900.0
2011-03-08 15:40:00,59.99,60.02,59.94,59.96,81800.0,47.4352,47.4589,47.3957,47.4115,81800.0
2011-03-08 15:50:00,59.97,60.04,59.91,59.95,208700.0,47.4194,47.4748,47.372,47.4036,208700.0
2011-03-09 09:30:00,59.95,60.04,59.87,59.9,114300.0,47.4036,47.4748,47.3403,47.364,114300.0
2011-03-09 09:40:00,59.9,59.93,59.78,59.91,249200.0,47.364,47.3878,47.2692,47.372,249200.0
2011-03-09 09:50:00,59.91,59.94,59.82,59.87,57100.0,47.372,47.3957,47.3008,47.3403,57100.0
2011-03-09 10:00:00,59.87,59.95,59.81,59.94,68400.0,47.3403,47.4036,47.2929,47.3957,68400.0
2011-03-09 10:10:00,59.96,60.06,59.91,60.05,41100.0,47.4115,47.4906,47.372,47.4827,41100.0
2011-03-09 10:20:00,60.05,60.17,60.05,60.14,90700.0,47.4827,47.5775,47.4827,47.5538,90700.0
2011-03-09 10:30:00,60.14,60.16,60.05,60.1,45700.0,47.5538,47.5696,47.4827,47.5222,45700.0
2011-03-09 10:40:00,60.09,60.09,60.0,60.02,25600.0,47.5143,47.5143,47.4431,47.4589,25600.0
2011-03-09 10:50:00,60.02,60.03,59.8,59.84,115600.0,47.4589,47.4668,47.285,47.3166,115600.0
2011-03-09 11:00:00,59.84,59.91,59.8,59.9,112300.0,47.3166,47.372,47.285,47.364,112300.0
2011-03-09 11:10:00,59.9,59.97,59.89,59.95,71500.0,47.364,47.4194,47.3561,47.4036,71500.0
2011-03-09 11:20:00,59.94,59.98,59.87,59.87,72700.0,47.3957,47.4273,47.3403,47.3403,72700.0
2011-03-09 11:30:00,59.86,59.94,59.82,59.93,79200.0,47.3324,47.3957,47.3008,47.3878,79200.0
2011-03-09 11:40:00,59.93,59.98,59.89,59.95,93900.0,47.3878,47.4273,47.3561,47.4036,93900.0
2011-03-09 11:50:00,59.95,59.96,59.89,59.94,108200.0,47.4036,47.4115,47.3561,47.3957,108200.0
2011-03-09 12:00:00,59.95,60.03,59.94,60.0,144100.0,47.4036,47.4668,47.3957,47.4431,144100.0
2011-03-09 12:10:00,59.99,60.0,59.94,59.96,21300.0,47.4352,47.4431,47.3957,47.4115,21300.0
2011-03-09 12:20:00,59.96,60.0,59.9,59.94,24600.0,47.4115,47.4431,47.364,47.3957,24600.0
2011-03-09 12:30:00,59.94,59.94,59.91,59.94,19800.0,47.3957,47.3957,47.372,47.3957,19800.0
2011-03-09 12:40:00,59.93,59.93,59.83,59.9,29200.0,47.3878,47.3878,47.3087,47.364,29200.0
2011-03-09 12:50:00,59.9,59.96,59.9,59.91,85200.0,47.364,47.4115,47.364,47.372,85200.0
2011-03-09 13:00:00,59.92,59.93,59.86,59.91,103500.0,47.3799,47.3878,47.3324,47.372,103500.0
2011-03-09 13:10:00,59.91,59.92,59.89,59.92,9900.0,47.372,47.3799,47.3561,47.3799,9900.0
2011-03-09 13:20:00,59.91,59.92,59.88,59.89,28200.0,47.372,47.3799,47.3482,47.3561,28200.0
2011-03-09 13:30:00,59.9,59.92,59.85,59.85,35200.0,47.364,47.3799,47.3245,47.3245,35200.0
2011-03-09 13:40:00,59.85,59.87,59.82,59.84,22700.0,47.3245,47.3403,47.3008,47.3166,22700.0
2011-03-09 13:50:00,59.84,59.86,59.8,59.84,17700.0,47.3166,47.3324,47.285,47.3166,17700.0
2011-03-09 14:00:00,59.84,59.91,59.84,59.89,17000.0,47.3166,47.372,47.3166,47.3561,17000.0
2011-03-09 14:10:00,59.89,59.97,59.87,59.93,41900.0,47.3561,47.4194,47.3403,47.3878,41900.0
2011-03-09 14:20:00,59.93,59.93,59.86,59.91,34700.0,47.3878,47.3878,47.3324,47.372,34700.0
2011-03-09 14:30:00,59.91,59.91,59.81,59.84,32700.0,47.372,47.372,47.2929,47.3166,32700.0
2011-03-09 14:40:00,59.83,59.9,59.83,59.9,21000.0,47.3087,47.364,47.3087,47.364,21000.0
2011-03-09 14:50:00,59.91,59.98,59.9,59.92,18800.0,47.372,47.4273,47.364,47.3799,18800.0
2011-03-09 15:00:00,59.92,59.99,59.9,59.96,33900.0,47.3799,47.4352,47.364,47.4115,33900.0
2011-03-09 15:10:00,59.97,60.02,59.94,59.97,18100.0,47.4194,47.4589,47.3957,47.4194,18100.0
2011-03-09 15:20:00,59.96,60.01,59.93,59.96,49400.0,47.4115,47.451,47.3878,47.4115,49400.0
2011-03-09 15:30:00,59.97,59.97,59.9,59.92,34200.0,47.4194,47.4194,47.364,47.3799,34200.0
2011-03-09 15:40:00,59.92,59.96,59.88,59.94,200500.0,47.3799,47.4115,47.3482,47.3957,200500.0
2011-03-09 15:50:00,59.94,60.03,59.93,59.96,93800.0,47.3957,47.4668,47.3878,47.4115,93800.0
2011-03-10 09:30:00,58.63,58.63,58.18,58.22,306400.0,46.3598,46.3598,46.004,46.0356,306400.0
2011-03-10 09:40:00,58.2,58.3,58.11,58.28,215000.0,46.0198,46.0989,45.9487,46.0831,215000.0
2011-03-10 09:50:00,58.28,58.3,58.16,58.2,92000.0,46.0831,46.0989,45.9882,46.0198,92000.0
2011-03-10 10:00:00,58.2,58.21,58.04,58.06,88600.0,46.0198,46.0277,45.8933,45.9091,88600.0
2011-03-10 10:10:00,58.06,58.15,58.04,58.12,86100.0,45.9091,45.9803,45.8933,45.9566,86100.0
2011-03-10 10:20:00,58.13,58.21,58.12,58.13,79400.0,45.9645,46.0277,45.9566,45.9645,79400.0
2011-03-10 10:30:00,58.12,58.13,58.02,58.06,61700.0,45.9566,45.9645,45.8775,45.9091,61700.0
2011-03-10 10:40:00,58.06,58.16,58.05,58.15,75800.0,45.9091,45.9882,45.9012,45.9803,75800.0
2011-03-10 10:50:00,58.14,58.22,58.13,58.16,44400.0,45.9724,46.0356,45.9645,45.9882,44400.0
2011-03-10 11:00:00,58.18,58.18,58.12,58.12,37400.0,46.004,46.004,45.9566,45.9566,37400.0
2011-03-10 11:10:00,58.12,58.18,58.06,58.17,102100.0,45.9566,46.004,45.9091,45.9961,102100.0
2011-03-10 11:20:00,58.16,58.2,58.14,58.17,62400.0,45.9882,46.0198,45.9724,45.9961,62400.0
2011-03-10 11:30:00,58.16,58.25,58.15,58.19,100800.0,45.9882,46.0594,45.9803,46.0119,100800.0
2011-03-10 11:40:00,58.2,58.22,58.14,58.14,41400.0,46.0198,46.0356,45.9724,45.9724,41400.0
2011-03-10 11:50:00,58.14,58.23,58.13,58.22,66800.0,45.9724,46.0435,45.9645,46.0356,66800.0
2011-03-10 12:00:00,58.22,58.22,58.15,58.15,29900.0,46.0356,46.0356,45.9803,45.9803,29900.0
2011-03-10 12:10:00,58.15,58.17,58.14,58.15,47600.0,45.9803,45.9961,45.9724,45.9803,47600.0
2011-03-10 12:20:00,58.15,58.2,58.13,58.15,110000.0,45.9803,46.0198,45.9645,45.9803,110000.0
2011-03-10 12:30:00,58.16,58.16,58.11,58.15,22900.0,45.9882,45.9882,45.9487,45.9803,22900.0
2011-03-10 12:40:00,58.15,58.16,58.08,58.08,59400.0,45.9803,45.9882,45.9249,45.9249,59400.0
2011-03-10 12:50:00,58.08,58.25,58.08,58.25,50600.0,45.9249,46.0594,45.9249,46.0594,50600.0
2011-03-10 13:00:00,58.25,58.27,58.21,58.27,74700.0,46.0594,46.0752,46.0277,46.0752,74700.0
2011-03-10 13:10:00,58.26,58.33,58.26,58.29,44100.0,46.0673,46.1226,46.0673,46.091,44100.0
2011-03-10 13:20:00,58.29,58.3,58.08,58.08,51200.0,46.091,46.0989,45.9249,45.9249,51200.0
2011-03-10 13:30:00,58.09,58.09,57.94,57.95,113700.0,45.9328,45.9328,45.8142,45.8221,113700.0
2011-03-10 13:40:00,57.94,58.05,57.94,57.97,113100.0,45.8142,45.9012,45.8142,45.838,113100.0
2011-03-10 13:50:00,57.97,58.02,57.9,57.93,399400.0,45.838,45.8775,45.7826,45.8063,399400.0
2011-03-10 14:00:00,57.92,58.02,57.91,57.99,114100.0,45.7984,45.8775,45.7905,45.8538,114100.0
2011-03-10 14:10:00,57.99,57.99,57.95,57.97,45100.0,45.8538,45.8538,45.8221,45.838,45100.0
2011-03-10 14:20:00,57.97,57.97,57.88,57.88,100000.0,45.838,45.838,45.7668,45.7668,100000.0
2011-03-10 14:30:00,57.89,58.04,57.88,58.03,114900.0,45.7747,45.8933,45.7668,45.8854,114900.0
2011-03-10 14:40:00,58.04,58.08,58.0,58.0,36700.0,45.8933,45.9249,45.8617,45.8617,36700.0
2011-03-10 14:50:00,58.0,58.01,57.97,58.0,36600.0,45.8617,45.8696,45.838,45.8617,36600.0
2011-03-10 15:00:00,58.0,58.01,57.93,57.94,89700.0,45.8617,45.8696,45.8063,45.8142,89700.0
2011-03-10 15:10:00,57.94,57.94,57.85,57.87,122800.0,45.8142,45.8142,45.7431,45.7589,122800.0
2011-03-10 15:20:00,57.87,57.93,57.86,57.87,111200.0,45.7589,45.8063,45.751,45.7589,111200.0
2011-03-10 15:30:00,57.88,57.96,57.82,57.95,148600.0,45.7668,45.8301,45.7194,45.8221,148600.0
2011-03-10 15:40:00,57.96,58.04,57.89,57.9,145400.0,45.8301,45.8933,45.7747,45.7826,145400.0
2011-03-10 15:50:00,57.91,57.96,57.84,57.93,460200.0,45.7905,45.8301,45.7352,45.8063,460200.0
2011-03-11 09:30:00,57.2,57.54,57.15,57.52,259900.0,45.2291,45.498,45.1896,45.4821,259900.0
2011-03-11 09:40:00,57.52,57.68,57.52,57.55,209700.0,45.4821,45.6087,45.4821,45.5059,209700.0
2011-03-11 09:50:00,57.55,57.58,57.48,57.51,322800.0,45.5059,45.5296,45.4505,45.4742,322800.0
2011-03-11 10:00:00,57.51,57.54,57.42,57.43,158200.0,45.4742,45.498,45.4031,45.411,158200.0
2011-03-11 10:10:00,57.44,57.63,57.43,57.61,200800.0,45.4189,45.5691,45.411,45.5533,200800.0
2011-03-11 10:20:00,57.61,57.64,57.54,57.57,331800.0,45.5533,45.577,45.498,45.5217,331800.0
2011-03-11 10:30:00,57.58,57.62,57.52,57.6,171800.0,45.5296,45.5612,45.4821,45.5454,171800.0
2011-03-11 10:40:00,57.6,57.65,57.55,57.61,180000.0,45.5454,45.5849,45.5059,45.5533,180000.0
2011-03-11 10:50:00,57.62,57.64,57.53,57.56,184000.0,45.5612,45.577,45.49,45.5138,184000.0
2011-03-11 11:00:00,57.57,57.59,57.52,57.54,95200.0,45.5217,45.5375,45.4821,45.498,95200.0
2011-03-11 11:10:00,57.54,57.57,57.48,57.5,124500.0,45.498,45.5217,45.4505,45.4663,124500.0
2011-03-11 11:20:00,57.5,57.64,57.5,57.63,117400.0,45.4663,45.577,45.4663,45.5691,117400.0
2011-03-11 11:30:00,57.63,57.72,57.59,57.72,76400.0,45.5691,45.6403,45.5375,45.6403,76400.0
2011-03-11 11:40:00,57.72,57.83,57.7,57.76,138800.0,45.6403,45.7273,45.6245,45.6719,138800.0
2011-03-11 11:50:00,57.77,57.82,57.75,57.8,98300.0,45.6798,45.7194,45.664,45.7035,98300.0
2011-03-11 12:00:00,57.8,57.85,57.8,57.83,77300.0,45.7035,45.7431,45.7035,45.7273,77300.0
2011-03-11 12:10:00,57.83,57.85,57.78,57.85,60800.0,45.7273,45.7431,45.6877,45.7431,60800.0
2011-03-11 12:20:00,57.84,57.91,57.84,57.86,80600.0,45.7352,45.7905,45.7352,45.751,80600.0
2011-03-11 12:30:00,57.86,57.87,57.82,57.83,88000.0,45.751,45.7589,45.7194,45.7273,88000.0
2011-03-11 12:40:00,57.82,57.87,57.8,57.86,45500.0,45.7194,45.7589,45.7035,45.751,45500.0
2011-03-11 12:50:00,57.85,57.89,57.84,57.87,24400.0,45.7431,45.7747,45.7352,45.7589,24400.0
2011-03-11 13:00:00,57.88,57.88,57.82,57.82,38000.0,45.7668,45.7668,45.7194,45.7194,38000.0
2011-03-11 13:10:00,57.83,57.85,57.72,57.75,36400.0,45.7273,45.7431,45.6403,45.664,36400.0
2011-03-11 13:20:00,57.74,57.86,57.72,57.85,97800.0,45.6561,45.751,45.6403,45.7431,97800.0
2011-03-11 13:30:00,57.85,57.91,57.8,57.85,62100.0,45.7431,45.7905,45.7035,45.7431,62100.0
2011-03-11 13:40:00,57.85,57.88,57.83,57.87,27000.0,45.7431,45.7668,45.7273,45.7589,27000.0
2011-03-11 13:50:00,57.87,57.89,57.79,57.81,65700.0,45.7589,45.7747,45.6956,45.7114,65700.0
2011-03-11 14:00:00,57.83,57.91,57.83,57.88,268800.0,45.7273,45.7905,45.7273,45.7668,268800.0
2011-03-11 14:10:00,57.88,57.94,57.87,57.94,42900.0,45.7668,45.8142,45.7589,45.8142,42900.0
2011-03-11 14:20:00,57.95,57.99,57.94,57.96,39400.0,45.8221,45.8538,45.8142,45.8301,39400.0
2011-03-11 14:30:00,57.96,58.0,57.93,57.94,54400.0,45.8301,45.8617,45.8063,45.8142,54400.0
2011-03-11 14:40:00,57.94,58.02,57.94,58.01,63400.0,45.8142,45.8775,45.8142,45.8696,63400.0
2011-03-11 14:50:00,58.02,58.05,58.01,58.04,80400.0,45.8775,45.9012,45.8696,45.8933,80400.0
2011-03-11 15:00:00,58.03,58.1,58.03,58.08,91100.0,45.8854,45.9408,45.8854,45.9249,91100.0
2011-03-11 15:10:00,58.08,58.11,58.06,58.11,107800.0,45.9249,45.9487,45.9091,45.9487,107800.0
2011-03-11 15:20:00,58.12,58.2,58.11,58.14,439100.0,45.9566,46.0198,45.9487,45.9724,439100.0
2011-03-11 15:30:00,58.14,58.16,58.01,58.13,164500.0,45.9724,45.9882,45.8696,45.9645,164500.0
2011-03-11 15:40:00,58.14,58.23,58.11,58.21,116900.0,45.9724,46.0435,45.9487,46.0277,116900.0
2011-03-11 15:50:00,58.21,58.22,58.1,58.11,288900.0,46.0277,46.0356,45.9408,45.9487,288900.0
2011-03-14 09:30:00,58.22,58.85,58.22,58.79,180300.0,46.0356,46.5338,46.0356,46.4864,180300.0
2011-03-14 09:40:00,58.79,58.82,58.62,58.66,230200.0,46.4864,46.5101,46.3519,46.3836,230200.0
2011-03-14 09:50:00,58.67,58.75,58.62,58.71,55700.0,46.3915,46.4547,46.3519,46.4231,55700.0
2011-03-14 10:00:00,58.71,58.73,58.66,58.69,91400.0,46.4231,46.4389,46.3836,46.4073,91400.0
2011-03-14 10:10:00,58.68,58.7,58.58,58.61,169100.0,46.3994,46.4152,46.3203,46.344,169100.0
2011-03-14 10:20:00,58.61,58.64,58.54,58.57,112200.0,46.344,46.3677,46.2887,46.3124,112200.0
2011-03-14 10:30:00,58.56,58.56,58.39,58.44,249800.0,46.3045,46.3045,46.1701,46.2096,249800.0
2011-03-14 10:40:00,58.43,58.49,58.41,58.48,71200.0,46.2017,46.2491,46.1859,46.2412,71200.0
2011-03-14 10:50:00,58.48,58.57,58.41,58.43,96300.0,46.2412,46.3124,46.1859,46.2017,96300.0
2011-03-14 11:00:00,58.43,58.46,58.34,58.35,59200.0,46.2017,46.2254,46.1305,46.1384,59200.0
2011-03-14 11:10:00,58.35,58.36,58.26,58.34,142300.0,46.1384,46.1463,46.0673,46.1305,142300.0
2011-03-14 11:20:00,58.34,58.41,58.34,58.34,97700.0,46.1305,46.1859,46.1305,46.1305,97700.0
2011-03-14 11:30:00,58.33,58.41,58.24,58.26,302300.0,46.1226,46.1859,46.0515,46.0673,302300.0
2011-03-14 11:40:00,58.26,58.35,58.26,58.26,37800.0,46.0673,46.1384,46.0673,46.0673,37800.0
2011-03-14 11:50:00,58.26,58.37,58.25,58.35,503000.0,46.0673,46.1542,46.0594,46.1384,503000.0
2011-03-14 12:00:00,58.34,58.44,58.34,58.4,90400.0,46.1305,46.2096,46.1305,46.178,90400.0
2011-03-14 12:10:00,58.41,58.41,58.36,58.38,32400.0,46.1859,46.1859,46.1463,46.1622,32400.0
2011-03-14 12:20:00,58.39,58.41,58.35,58.36,66900.0,46.1701,46.1859,46.1384,46.1463,66900.0
2011-03-14 12:30:00,58.36,58.39,58.34,58.35,91400.0,46.1463,46.1701,46.1305,46.1384,91400.0
2011-03-14 12:40:00,58.35,58.37,58.32,58.34,92700.0,46.1384,46.1542,46.1147,46.1305,92700.0
2011-03-14 12:50:00,58.35,58.45,58.34,58.44,35700.0,46.1384,46.2175,46.1305,46.2096,35700.0
2011-03-14 13:00:00,58.44,58.49,58.43,58.45,26700.0,46.2096,46.2491,46.2017,46.2175,26700.0
2011-03-14 13:10:00,58.45,58.5,58.45,58.5,37300.0,46.2175,46.257,46.2175,46.257,37300.0
2011-03-14 13:20:00,58.5,58.5,58.43,58.44,39100.0,46.257,46.257,46.2017,46.2096,39100.0
2011-03-14 13:30:00,58.45,58.45,58.4,58.42,26000.0,46.2175,46.2175,46.178,46.1938,26000.0
2011-03-14 13:40:00,58.41,58.46,58.41,58.42,37000.0,46.1859,46.2254,46.1859,46.1938,37000.0
2011-03-14 13:50:00,58.41,58.5,58.41,58.47,81400.0,46.1859,46.257,46.1859,46.2333,81400.0
2011-03-14 14:00:00,58.47,58.57,58.47,58.57,33600.0,46.2333,46.3124,46.2333,46.3124,33600.0
2011-03-14 14:10:00,58.56,58.6,58.54,58.56,67100.0,46.3045,46.3361,46.2887,46.3045,67100.0
2011-03-14 14:20:00,58.57,58.67,58.56,58.66,95200.0,46.3124,46.3915,46.3045,46.3836,95200.0
2011-03-14 14:30:00,58.65,58.65,58.51,58.51,22500.0,46.3757,46.3757,46.265,46.265,22500.0
2011-03-14 14:40:00,58.52,58.56,58.49,58.55,11800.0,46.2729,46.3045,46.2491,46.2966,11800.0
2011-03-14 14:50:00,58.55,58.57,58.48,58.5,19400.0,46.2966,46.3124,46.2412,46.257,19400.0
2011-03-14 15:00:00,58.5,58.6,58.49,58.59,30200.0,46.257,46.3361,46.2491,46.3282,30200.0
2011-03-14 15:10:00,58.59,58.64,58.56,58.58,64700.0,46.3282,46.3677,46.3045,46.3203,64700.0
2011-03-14 15:20:00,58.58,58.69,58.58,58.68,127000.0,46.3203,46.4073,46.3203,46.3994,127000.0
2011-03-14 15:30:00,58.68,58.7,58.62,58.62,45500.0,46.3994,46.4152,46.3519,46.3519,45500.0
2011-03-14 15:40:00,58.63,58.8,58.63,58.76,157300.0,46.3598,46.4943,46.3598,46.4626,157300.0
2011-03-14 15:50:00,58.75,58.83,58.72,58.82,212800.0,46.4547,46.518,46.431,46.5101,212800.0
2011-03-15 09:30:00,56.14,56.38,56.1,56.25,693800.0,44.3909,44.5807,44.3593,44.4779,693800.0
2011-03-15 09:40:00,56.25,56.48,56.16,56.45,592500.0,44.4779,44.6598,44.4068,44.6361,592500.0
2011-03-15 09:50:00,56.44,56.45,56.18,56.2,429000.0,44.6282,44.6361,44.4226,44.4384,429000.0
2011-03-15 10:00:00,56.21,56.31,56.18,56.23,409700.0,44.4463,44.5254,44.4226,44.4621,409700.0
2011-03-15 10:10:00,56.22,56.34,56.2,56.34,271100.0,44.4542,44.5491,44.4384,44.5491,271100.0
2011-03-15 10:20:00,56.34,56.49,56.3,56.48,432500.0,44.5491,44.6677,44.5175,44.6598,432500.0
2011-03-15 10:30:00,56.48,56.5,56.36,56.42,319700.0,44.6598,44.6756,44.5649,44.6123,319700.0
2011-03-15 10:40:00,56.42,56.59,56.41,56.5,253800.0,44.6123,44.7468,44.6044,44.6756,253800.0
2011-03-15 10:50:00,56.5,56.72,56.5,56.65,415500.0,44.6756,44.8496,44.6756,44.7942,415500.0
2011-03-15 11:00:00,56.65,56.66,56.46,56.5,334400.0,44.7942,44.8021,44.644,44.6756,334400.0
2011-03-15 11:10:00,56.5,56.55,56.49,56.53,242600.0,44.6756,44.7151,44.6677,44.6993,242600.0
2011-03-15 11:20:00,56.54,56.6,56.49,56.59,347300.0,44.7072,44.7547,44.6677,44.7468,347300.0
2011-03-15 11:30:00,56.58,56.6,56.53,56.6,399900.0,44.7389,44.7547,44.6993,44.7547,399900.0
2011-03-15 11:40:00,56.59,56.64,56.58,56.6,315900.0,44.7468,44.7863,44.7389,44.7547,315900.0
2011-03-15 11:50:00,56.6,56.7,56.54,56.7,245400.0,44.7547,44.8337,44.7072,44.8337,245400.0
2011-03-15 12:00:00,56.69,56.83,56.68,56.79,288500.0,44.8258,44.9365,44.8179,44.9049,288500.0
2011-03-15 12:10:00,56.8,56.86,56.77,56.79,182700.0,44.9128,44.9603,44.8891,44.9049,182700.0
2011-03-15 12:20:00,56.8,56.85,56.79,56.85,179000.0,44.9128,44.9524,44.9049,44.9524,179000.0
2011-03-15 12:30:00,56.85,56.92,56.79,56.9,573700.0,44.9524,45.0077,44.9049,44.9919,573700.0
2011-03-15 12:40:00,56.91,56.92,56.85,56.91,328700.0,44.9998,45.0077,44.9524,44.9998,328700.0
2011-03-15 12:50:00,56.9,57.19,56.9,57.17,261300.0,44.9919,45.2212,44.9919,45.2054,261300.0
2011-03-15 13:00:00,57.17,57.19,57.08,57.08,212800.0,45.2054,45.2212,45.1342,45.1342,212800.0
2011-03-15 13:10:00,57.07,57.12,56.97,56.97,78500.0,45.1263,45.1659,45.0472,45.0472,78500.0
2011-03-15 13:20:00,56.97,57.01,56.93,56.93,69600.0,45.0472,45.0789,45.0156,45.0156,69600.0
2011-03-15 13:30:00,56.93,57.17,56.93,57.17,84600.0,45.0156,45.2054,45.0156,45.2054,84600.0
2011-03-15 13:40:00,57.17,57.22,57.1,57.17,316500.0,45.2054,45.2449,45.15,45.2054,316500.0
2011-03-15 13:50:00,57.19,57.28,57.19,57.28,318600.0,45.2212,45.2924,45.2212,45.2924,318600.0
2011-03-15 14:00:00,57.28,57.29,57.21,57.28,225400.0,45.2924,45.3003,45.237,45.2924,225400.0
2011-03-15 14:10:00,57.28,57.35,57.07,57.09,203600.0,45.2924,45.3477,45.1263,45.1421,203600.0
2011-03-15 14:20:00,57.08,57.36,57.08,57.36,176900.0,45.1342,45.3556,45.1342,45.3556,176900.0
2011-03-15 14:30:00,57.36,57.4,57.31,57.39,126100.0,45.3556,45.3873,45.3161,45.3793,126100.0
2011-03-15 14:40:00,57.38,57.57,57.38,57.55,137600.0,45.3714,45.5217,45.3714,45.5059,137600.0
2011-03-15 14:50:00,57.55,57.58,57.48,57.52,208300.0,45.5059,45.5296,45.4505,45.4821,208300.0
2011-03-15 15:00:00,57.51,57.68,57.51,57.64,144400.0,45.4742,45.6087,45.4742,45.577,144400.0
2011-03-15 15:10:00,57.64,57.64,57.57,57.59,90100.0,45.577,45.577,45.5217,45.5375,90100.0
2011-03-15 15:20:00,57.59,57.7,57.58,57.64,144300.0,45.5375,45.6245,45.5296,45.577,144300.0
2011-03-15 15:30:00,57.65,57.67,57.45,57.57,206800.0,45.5849,45.6007,45.4268,45.5217,206800.0
2011-03-15 15:40:00,57.57,57.69,57.55,57.66,230500.0,45.5217,45.6166,45.5059,45.5928,230500.0
2011-03-15 15:50:00,57.66,57.83,57.62,57.7,1600500.0,45.5928,45.7273,45.5612,45.6245,1600500.0
2011-03-16 09:30:00,57.79,57.94,57.72,57.8,349500.0,45.6956,45.8142,45.6403,45.7035,349500.0
2011-03-16 09:40:00,57.8,57.88,57.7,57.83,244500.0,45.7035,45.7668,45.6245,45.7273,244500.0
2011-03-16 09:50:00,57.84,57.99,57.82,57.93,179500.0,45.7352,45.8538,45.7194,45.8063,179500.0
2011-03-16 10:00:00,57.93,58.04,57.92,57.99,103000.0,45.8063,45.8933,45.7984,45.8538,103000.0
2011-03-16 10:10:00,58.0,58.02,57.87,57.96,88000.0,45.8617,45.8775,45.7589,45.8301,88000.0
2011-03-16 10:20:00,57.97,58.05,57.91,58.04,84900.0,45.838,45.9012,45.7905,45.8933,84900.0
2011-03-16 10:30:00,58.04,58.07,57.97,58.06,103400.0,45.8933,45.917,45.838,45.9091,103400.0
2011-03-16 10:40:00,58.06,58.12,58.05,58.12,75500.0,45.9091,45.9566,45.9012,45.9566,75500.0
2011-03-16 10:50:00,58.12,58.12,57.79,57.79,201800.0,45.9566,45.9566,45.6956,45.6956,201800.0
2011-03-16 11:00:00,57.78,57.78,57.32,57.63,521900.0,45.6877,45.6877,45.324,45.5691,521900.0
2011-03-16 11:10:00,57.63,57.73,57.48,57.49,412100.0,45.5691,45.6482,45.4505,45.4584,412100.0
2011-03-16 11:20:00,57.47,57.52,57.39,57.52,275900.0,45.4426,45.4821,45.3793,45.4821,275900.0
2011-03-16 11:30:00,57.52,57.58,57.34,57.4,195800.0,45.4821,45.5296,45.3398,45.3873,195800.0
2011-03-16 11:40:00,57.41,57.46,57.2,57.3,190000.0,45.3952,45.4347,45.2291,45.3082,190000.0
2011-03-16 11:50:00,57.3,57.32,57.19,57.25,248700.0,45.3082,45.324,45.2212,45.2686,248700.0
2011-03-16 12:00:00,57.25,57.28,57.09,57.2,169700.0,45.2686,45.2924,45.1421,45.2291,169700.0
2011-03-16 12:10:00,57.22,57.29,56.98,57.0,229300.0,45.2449,45.3003,45.0552,45.071,229300.0
2011-03-16 12:20:00,56.99,57.27,56.99,57.25,73200.0,45.0631,45.2845,45.0631,45.2686,73200.0
2011-03-16 12:30:00,57.27,57.38,57.15,57.15,183500.0,45.2845,45.3714,45.1896,45.1896,183500.0
2011-03-16 12:40:00,57.14,57.41,57.14,57.35,162600.0,45.1817,45.3952,45.1817,45.3477,162600.0
2011-03-16 12:50:00,57.36,57.39,57.27,57.36,45800.0,45.3556,45.3793,45.2845,45.3556,45800.0
2011-03-16 13:00:00,57.38,57.47,57.26,57.26,72100.0,45.3714,45.4426,45.2766,45.2766,72100.0
2011-03-16 13:10:00,57.26,57.27,57.18,57.22,64400.0,45.2766,45.2845,45.2133,45.2449,64400.0
2011-03-16 13:20:00,57.23,57.31,57.15,57.3,100900.0,45.2528,45.3161,45.1896,45.3082,100900.0
2011-03-16 13:30:00,57.3,57.3,57.16,57.19,114200.0,45.3082,45.3082,45.1975,45.2212,114200.0
2011-03-16 13:40:00,57.2,57.21,57.11,57.17,73000.0,45.2291,45.237,45.1579,45.2054,73000.0
2011-03-16 13:50:00,57.18,57.22,57.08,57.08,120400.0,45.2133,45.2449,45.1342,45.1342,120400.0
2011-03-16 14:00:00,57.07,57.08,56.77,56.85,183100.0,45.1263,45.1342,44.8891,44.9524,183100.0
2011-03-16 14:10:00,56.83,56.83,56.51,56.52,1120800.0,44.9365,44.9365,44.6835,44.6914,1120800.0
2011-03-16 14:20:00,56.51,57.23,56.49,56.7,535500.0,44.6835,45.2528,44.6677,44.8337,535500.0
2011-03-16 14:30:00,56.69,56.87,56.65,56.86,173700.0,44.8258,44.9682,44.7942,44.9603,173700.0
2011-03-16 14:40:00,56.87,57.05,56.82,56.99,185200.0,44.9682,45.1105,44.9286,45.0631,185200.0
2011-03-16 14:50:00,56.99,57.21,56.97,57.01,177100.0,45.0631,45.237,45.0472,45.0789,177100.0
2011-03-16 15:00:00,57.0,57.11,56.91,56.96,199900.0,45.071,45.1579,44.9998,45.0393,199900.0
2011-03-16 15:10:00,56.96,57.11,56.9,56.94,190500.0,45.0393,45.1579,44.9919,45.0235,190500.0
2011-03-16 15:20:00,56.93,57.04,56.81,56.85,307100.0,45.0156,45.1026,44.9207,44.9524,307100.0
2011-03-16 15:30:00,56.85,56.86,56.67,56.71,249100.0,44.9524,44.9603,44.81,44.8417,249100.0
2011-03-16 15:40:00,56.7,56.93,56.68,56.88,264100.0,44.8337,45.0156,44.8179,44.9761,264100.0
2011-03-16 15:50:00,56.88,56.88,56.57,56.6,298900.0,44.9761,44.9761,44.731,44.7547,298900.0
2011-03-17 09:30:00,57.94,58.13,57.86,57.98,621100.0,45.8142,45.9645,45.751,45.8459,621100.0
2011-03-17 09:40:00,57.98,57.98,57.81,57.85,276300.0,45.8459,45.8459,45.7114,45.7431,276300.0
2011-03-17 09:50:00,57.84,57.87,57.74,57.75,175400.0,45.7352,45.7589,45.6561,45.664,175400.0
2011-03-17 10:00:00,57.75,57.9,57.74,57.89,140400.0,45.664,45.7826,45.6561,45.7747,140400.0
2011-03-17 10:10:00,57.9,58.08,57.87,58.08,298300.0,45.7826,45.9249,45.7589,45.9249,298300.0
2011-03-17 10:20:00,58.09,58.14,58.04,58.1,182500.0,45.9328,45.9724,45.8933,45.9408,182500.0
2011-03-17 10:30:00,58.11,58.16,58.07,58.14,166200.0,45.9487,45.9882,45.917,45.9724,166200.0
2011-03-17 10:40:00,58.14,58.14,58.04,58.11,102200.0,45.9724,45.9724,45.8933,45.9487,102200.0
2011-03-17 10:50:00,58.11,58.21,58.08,58.15,145400.0,45.9487,46.0277,45.9249,45.9803,145400.0
2011-03-17 11:00:00,58.16,58.3,58.16,58.28,128800.0,45.9882,46.0989,45.9882,46.0831,128800.0
2011-03-17 11:10:00,58.29,58.29,58.12,58.15,102800.0,46.091,46.091,45.9566,45.9803,102800.0
2011-03-17 11:20:00,58.15,58.17,58.05,58.05,187300.0,45.9803,45.9961,45.9012,45.9012,187300.0
2011-03-17 11:30:00,58.05,58.16,58.03,58.16,107900.0,45.9012,45.9882,45.8854,45.9882,107900.0
2011-03-17 11:40:00,58.15,58.15,57.99,58.0,136200.0,45.9803,45.9803,45.8538,45.8617,136200.0
2011-03-17 11:50:00,58.0,58.24,57.95,58.19,445800.0,45.8617,46.0515,45.8221,46.0119,445800.0
2011-03-17 12:00:00,58.2,58.2,58.07,58.14,170000.0,46.0198,46.0198,45.917,45.9724,170000.0
2011-03-17 12:10:00,58.15,58.21,58.13,58.15,34600.0,45.9803,46.0277,45.9645,45.9803,34600.0
2011-03-17 12:20:00,58.16,58.19,58.13,58.15,28000.0,45.9882,46.0119,45.9645,45.9803,28000.0
2011-03-17 12:30:00,58.17,58.24,58.13,58.14,39900.0,45.9961,46.0515,45.9645,45.9724,39900.0
2011-03-17 12:40:00,58.14,58.22,58.13,58.17,81200.0,45.9724,46.0356,45.9645,45.9961,81200.0
2011-03-17 12:50:00,58.17,58.24,58.16,58.19,36500.0,45.9961,46.0515,45.9882,46.0119,36500.0
2011-03-17 13:00:00,58.18,58.19,58.15,58.18,47300.0,46.004,46.0119,45.9803,46.004,47300.0
2011-03-17 13:10:00,58.18,58.23,58.15,58.15,87800.0,46.004,46.0435,45.9803,45.9803,87800.0
2011-03-17 13:20:00,58.16,58.17,57.93,57.94,67400.0,45.9882,45.9961,45.8063,45.8142,67400.0
2011-03-17 13:30:00,57.94,58.04,57.88,58.03,45900.0,45.8142,45.8933,45.7668,45.8854,45900.0
2011-03-17 13:40:00,58.01,58.01,57.92,57.99,55100.0,45.8696,45.8696,45.7984,45.8538,55100.0
2011-03-17 13:50:00,57.98,57.98,57.85,57.96,88400.0,45.8459,45.8459,45.7431,45.8301,88400.0
2011-03-17 14:00:00,57.96,58.05,57.92,57.97,33400.0,45.8301,45.9012,45.7984,45.838,33400.0
2011-03-17 14:10:00,57.97,58.08,57.92,58.02,67500.0,45.838,45.9249,45.7984,45.8775,67500.0
2011-03-17 14:20:00,58.02,58.19,57.97,58.14,1184700.0,45.8775,46.0119,45.838,45.9724,1184700.0
2011-03-17 14:30:00,58.14,58.21,58.12,58.13,118100.0,45.9724,46.0277,45.9566,45.9645,118100.0
2011-03-17 14:40:00,58.13,58.19,58.12,58.13,138600.0,45.9645,46.0119,45.9566,45.9645,138600.0
2011-03-17 14:50:00,58.13,58.22,58.13,58.15,126200.0,45.9645,46.0356,45.9645,45.9803,126200.0
2011-03-17 15:00:00,58.16,58.29,58.16,58.25,125800.0,45.9882,46.091,45.9882,46.0594,125800.0
2011-03-17 15:10:00,58.25,58.26,58.13,58.15,77500.0,46.0594,46.0673,45.9645,45.9803,77500.0
2011-03-17 15:20:00,58.15,58.18,58.05,58.07,117200.0,45.9803,46.004,45.9012,45.917,117200.0
2011-03-17 15:30:00,58.07,58.21,58.06,58.21,131100.0,45.917,46.0277,45.9091,46.0277,131100.0
2011-03-17 15:40:00,58.21,58.28,58.2,58.24,335500.0,46.0277,46.0831,46.0198,46.0515,335500.0
2011-03-17 15:50:00,58.25,58.33,58.17,58.2,758400.0,46.0594,46.1226,45.9961,46.0198,758400.0
2011-03-18 09:30:00,59.06,59.16,58.91,58.93,359300.0,46.6998,46.7789,46.5812,46.5971,359300.0
2011-03-18 09:40:00,58.94,58.98,58.81,58.83,129400.0,46.605,46.6366,46.5022,46.518,129400.0
2011-03-18 09:50:00,58.85,58.88,58.79,58.82,277700.0,46.5338,46.5575,46.4864,46.5101,277700.0
2011-03-18 10:00:00,58.82,58.84,58.73,58.8,197100.0,46.5101,46.5259,46.4389,46.4943,197100.0
2011-03-18 10:10:00,58.8,58.82,58.71,58.77,109200.0,46.4943,46.5101,46.4231,46.4705,109200.0
2011-03-18 10:20:00,58.77,58.82,58.71,58.72,136700.0,46.4705,46.5101,46.4231,46.431,136700.0
2011-03-18 10:30:00,58.72,58.88,58.69,58.86,114500.0,46.431,46.5575,46.4073,46.5417,114500.0
2011-03-18 10:40:00,58.86,59.05,58.86,59.01,395500.0,46.5417,46.6919,46.5417,46.6603,395500.0
2011-03-18 10:50:00,59.01,59.11,59.01,59.11,510900.0,46.6603,46.7394,46.6603,46.7394,510900.0
2011-03-18 11:00:00,59.11,59.34,59.11,59.24,1168000.0,46.7394,46.9212,46.7394,46.8422,1168000.0
2011-03-18 11:10:00,59.23,59.28,59.18,59.18,116800.0,46.8343,46.8738,46.7947,46.7947,116800.0
2011-03-18 11:20:00,59.18,59.18,58.94,58.94,224900.0,46.7947,46.7947,46.605,46.605,224900.0
2011-03-18 11:30:00,58.94,59.17,58.94,59.08,86100.0,46.605,46.7868,46.605,46.7157,86100.0
2011-03-18 11:40:00,59.09,59.12,58.91,58.95,66500.0,46.7236,46.7473,46.5812,46.6129,66500.0
2011-03-18 11:50:00,58.95,59.13,58.95,59.12,75100.0,46.6129,46.7552,46.6129,46.7473,75100.0
2011-03-18 12:00:00,59.12,59.22,59.09,59.13,148600.0,46.7473,46.8264,46.7236,46.7552,148600.0
2011-03-18 12:10:00,59.12,59.14,59.08,59.12,70200.0,46.7473,46.7631,46.7157,46.7473,70200.0
2011-03-18 12:20:00,59.11,59.19,59.1,59.13,56900.0,46.7394,46.8026,46.7315,46.7552,56900.0
2011-03-18 12:30:00,59.14,59.15,59.08,59.09,52400.0,46.7631,46.771,46.7157,46.7236,52400.0
2011-03-18 12:40:00,59.1,59.12,59.03,59.12,33400.0,46.7315,46.7473,46.6761,46.7473,33400.0
2011-03-18 12:50:00,59.12,59.13,59.05,59.08,28700.0,46.7473,46.7552,46.6919,46.7157,28700.0
2011-03-18 13:00:00,59.09,59.15,59.08,59.15,9400.0,46.7236,46.771,46.7157,46.771,9400.0
2011-03-18 13:10:00,59.14,59.17,59.14,59.17,20300.0,46.7631,46.7868,46.7631,46.7868,20300.0
2011-03-18 13:20:00,59.17,59.18,59.09,59.14,36000.0,46.7868,46.7947,46.7236,46.7631,36000.0
2011-03-18 13:30:00,59.15,59.15,59.09,59.12,42300.0,46.771,46.771,46.7236,46.7473,42300.0
2011-03-18 13:40:00,59.13,59.13,59.05,59.06,45200.0,46.7552,46.7552,46.6919,46.6998,45200.0
2011-03-18 13:50:00,59.05,59.06,59.01,59.01,73600.0,46.6919,46.6998,46.6603,46.6603,73600.0
2011-03-18 14:00:00,59.03,59.05,59.01,59.04,24600.0,46.6761,46.6919,46.6603,46.684,24600.0
2011-03-18 14:10:00,59.04,59.04,58.91,58.92,70300.0,46.684,46.684,46.5812,46.5891,70300.0
2011-03-18 14:20:00,58.92,58.98,58.91,58.97,43000.0,46.5891,46.6366,46.5812,46.6287,43000.0
2011-03-18 14:30:00,58.97,59.04,58.91,59.03,95200.0,46.6287,46.684,46.5812,46.6761,95200.0
2011-03-18 14:40:00,59.03,59.11,59.03,59.04,180000.0,46.6761,46.7394,46.6761,46.684,180000.0
2011-03-18 14:50:00,59.04,59.08,58.87,58.91,136300.0,46.684,46.7157,46.5496,46.5812,136300.0
2011-03-18 15:00:00,58.9,58.94,58.86,58.9,54800.0,46.5733,46.605,46.5417,46.5733,54800.0
2011-03-18 15:10:00,58.89,58.91,58.83,58.88,89000.0,46.5654,46.5812,46.518,46.5575,89000.0
2011-03-18 15:20:00,58.89,58.9,58.85,58.85,62700.0,46.5654,46.5733,46.5338,46.5338,62700.0
2011-03-18 15:30:00,58.85,58.93,58.85,58.87,86100.0,46.5338,46.5971,46.5338,46.5496,86100.0
2011-03-18 15:40:00,58.86,58.95,58.85,58.87,164200.0,46.5417,46.6129,46.5338,46.5496,164200.0
2011-03-18 15:50:00,58.87,58.99,58.76,58.95,745700.0,46.5496,46.6445,46.4626,46.6129,745700.0
2011-03-21 09:30:00,59.91,60.09,59.76,60.0,288000.0,47.372,47.5143,47.2533,47.4431,288000.0
2011-03-21 09:40:00,59.99,60.16,59.99,60.15,586000.0,47.4352,47.5696,47.4352,47.5617,586000.0
2011-03-21 09:50:00,60.15,60.16,60.08,60.12,82400.0,47.5617,47.5696,47.5064,47.538,82400.0
2011-03-21 10:00:00,60.11,60.18,60.08,60.14,211800.0,47.5301,47.5855,47.5064,47.5538,211800.0
2011-03-21 10:10:00,60.14,60.16,60.08,60.12,135900.0,47.5538,47.5696,47.5064,47.538,135900.0
2011-03-21 10:20:00,60.12,60.14,60.07,60.13,190900.0,47.538,47.5538,47.4985,47.5459,190900.0
2011-03-21 10:30:00,60.14,60.17,60.09,60.1,41600.0,47.5538,47.5775,47.5143,47.5222,41600.0
2011-03-21 10:40:00,60.09,60.11,60.03,60.11,48800.0,47.5143,47.5301,47.4668,47.5301,48800.0
2011-03-21 10:50:00,60.1,60.11,60.01,60.08,272000.0,47.5222,47.5301,47.451,47.5064,272000.0
2011-03-21 11:00:00,60.08,60.15,60.08,60.12,72900.0,47.5064,47.5617,47.5064,47.538,72900.0
2011-03-21 11:10:00,60.13,60.15,60.1,60.14,31100.0,47.5459,47.5617,47.5222,47.5538,31100.0
2011-03-21 11:20:00,60.14,60.14,60.09,60.09,39500.0,47.5538,47.5538,47.5143,47.5143,39500.0
2011-03-21 11:30:00,60.09,60.09,60.04,60.05,80400.0,47.5143,47.5143,47.4748,47.4827,80400.0
2011-03-21 11:40:00,60.05,60.05,60.02,60.05,90600.0,47.4827,47.4827,47.4589,47.4827,90600.0
2011-03-21 11:50:00,60.05,60.09,60.04,60.08,28600.0,47.4827,47.5143,47.4748,47.5064,28600.0
2011-03-21 12:00:00,60.08,60.14,60.06,60.14,35100.0,47.5064,47.5538,47.4906,47.5538,35100.0
2011-03-21 12:10:00,60.14,60.15,60.13,60.13,19900.0,47.5538,47.5617,47.5459,47.5459,19900.0
2011-03-21 12:20:00,60.13,60.19,60.11,60.19,39300.0,47.5459,47.5934,47.5301,47.5934,39300.0
2011-03-21 12:30:00,60.19,60.2,60.15,60.15,35300.0,47.5934,47.6013,47.5617,47.5617,35300.0
2011-03-21 12:40:00,60.16,60.18,60.14,60.18,27400.0,47.5696,47.5855,47.5538,47.5855,27400.0
2011-03-21 12:50:00,60.18,60.19,60.16,60.17,19900.0,47.5855,47.5934,47.5696,47.5775,19900.0
2011-03-21 13:00:00,60.17,60.17,60.14,60.14,22100.0,47.5775,47.5775,47.5538,47.5538,22100.0
2011-03-21 13:10:00,60.15,60.19,60.14,60.18,36400.0,47.5617,47.5934,47.5538,47.5855,36400.0
2011-03-21 13:20:00,60.17,60.18,60.11,60.15,72700.0,47.5775,47.5855,47.5301,47.5617,72700.0
2011-03-21 13:30:00,60.15,60.16,60.11,60.13,45100.0,47.5617,47.5696,47.5301,47.5459,45100.0
2011-03-21 13:40:00,60.13,60.14,60.09,60.12,115000.0,47.5459,47.5538,47.5143,47.538,115000.0
2011-03-21 13:50:00,60.12,60.18,60.12,60.17,39400.0,47.538,47.5855,47.538,47.5775,39400.0
2011-03-21 14:00:00,60.18,60.2,60.17,60.19,30300.0,47.5855,47.6013,47.5775,47.5934,30300.0
2011-03-21 14:10:00,60.19,60.22,60.16,60.2,38700.0,47.5934,47.6171,47.5696,47.6013,38700.0
2011-03-21 14:20:00,60.2,60.2,60.18,60.18,21700.0,47.6013,47.6013,47.5855,47.5855,21700.0
2011-03-21 14:30:00,60.19,60.23,60.19,60.21,45800.0,47.5934,47.625,47.5934,47.6092,45800.0
2011-03-21 14:40:00,60.21,60.21,60.16,60.16,44500.0,47.6092,47.6092,47.5696,47.5696,44500.0
2011-03-21 14:50:00,60.16,60.16,60.1,60.11,35800.0,47.5696,47.5696,47.5222,47.5301,35800.0
2011-03-21 15:00:00,60.11,60.17,60.1,60.17,31900.0,47.5301,47.5775,47.5222,47.5775,31900.0
2011-03-21 15:10:00,60.17,60.17,60.06,60.08,79300.0,47.5775,47.5775,47.4906,47.5064,79300.0
2011-03-21 15:20:00,60.07,60.07,59.97,60.0,115500.0,47.4985,47.4985,47.4194,47.4431,115500.0
2011-03-21 15:30:00,60.01,60.06,60.0,60.06,57900.0,47.451,47.4906,47.4431,47.4906,57900.0
2011-03-21 15:40:00,60.06,60.12,60.03,60.1,169800.0,47.4906,47.538,47.4668,47.5222,169800.0
2011-03-21 15:50:00,60.11,60.16,60.03,60.09,339400.0,47.5301,47.5696,47.4668,47.5143,339400.0
2011-03-22 09:30:00,60.03,60.29,59.99,60.28,230100.0,47.4668,47.6724,47.4352,47.6645,230100.0
2011-03-22 09:40:00,60.28,60.28,60.09,60.12,128000.0,47.6645,47.6645,47.5143,47.538,128000.0
2011-03-22 09:50:00,60.12,60.19,60.1,60.13,61500.0,47.538,47.5934,47.5222,47.5459,61500.0
2011-03-22 10:00:00,60.14,60.23,60.12,60.2,80700.0,47.5538,47.625,47.538,47.6013,80700.0
2011-03-22 10:10:00,60.2,60.2,60.1,60.14,70400.0,47.6013,47.6013,47.5222,47.5538,70400.0
2011-03-22 10:20:00,60.14,60.25,60.13,60.24,92000.0,47.5538,47.6408,47.5459,47.6329,92000.0
2011-03-22 10:30:00,60.24,60.24,60.15,60.16,71300.0,47.6329,47.6329,47.5617,47.5696,71300.0
2011-03-22 10:40:00,60.16,60.21,60.12,60.14,92500.0,47.5696,47.6092,47.538,47.5538,92500.0
2011-03-22 10:50:00,60.14,60.14,60.02,60.03,128300.0,47.5538,47.5538,47.4589,47.4668,128300.0
2011-03-22 11:00:00,60.02,60.09,60.02,60.05,140900.0,47.4589,47.5143,47.4589,47.4827,140900.0
2011-03-22 11:10:00,60.05,60.11,60.03,60.1,154900.0,47.4827,47.5301,47.4668,47.5222,154900.0
2011-03-22 11:20:00,60.09,60.15,60.06,60.15,31400.0,47.5143,47.5617,47.4906,47.5617,31400.0
2011-03-22 11:30:00,60.15,60.16,60.09,60.14,35100.0,47.5617,47.5696,47.5143,47.5538,35100.0
2011-03-22 11:40:00,60.15,60.16,60.11,60.16,32400.0,47.5617,47.5696,47.5301,47.5696,32400.0
2011-03-22 11:50:00,60.17,60.21,60.16,60.18,27200.0,47.5775,47.6092,47.5696,47.5855,27200.0
2011-03-22 12:00:00,60.17,60.19,60.13,60.13,11500.0,47.5775,47.5934,47.5459,47.5459,11500.0
2011-03-22 12:10:00,60.13,60.2,60.1,60.17,35500.0,47.5459,47.6013,47.5222,47.5775,35500.0
2011-03-22 12:20:00,60.17,60.23,60.16,60.16,85700.0,47.5775,47.625,47.5696,47.5696,85700.0
2011-03-22 12:30:00,60.16,60.16,60.1,60.11,35200.0,47.5696,47.5696,47.5222,47.5301,35200.0
2011-03-22 12:40:00,60.11,60.16,60.1,60.12,66300.0,47.5301,47.5696,47.5222,47.538,66300.0
2011-03-22 12:50:00,60.12,60.14,60.1,60.13,19100.0,47.538,47.5538,47.5222,47.5459,19100.0
2011-03-22 13:00:00,60.13,60.13,60.09,60.09,26100.0,47.5459,47.5459,47.5143,47.5143,26100.0
2011-03-22 13:10:00,60.09,60.13,60.09,60.11,15300.0,47.5143,47.5459,47.5143,47.5301,15300.0
2011-03-22 13:20:00,60.1,60.1,60.05,60.07,53400.0,47.5222,47.5222,47.4827,47.4985,53400.0
2011-03-22 13:30:00,60.06,60.08,60.04,60.07,65600.0,47.4906,47.5064,47.4748,47.4985,65600.0
2011-03-22 13:40:00,60.07,60.13,60.04,60.12,49000.0,47.4985,47.5459,47.4748,47.538,49000.0
2011-03-22 13:50:00,60.13,60.18,60.12,60.15,20500.0,47.5459,47.5855,47.538,47.5617,20500.0
2011-03-22 14:00:00,60.15,60.18,60.05,60.05,36400.0,47.5617,47.5855,47.4827,47.4827,36400.0
2011-03-22 14:10:00,60.04,60.08,60.03,60.05,57200.0,47.4748,47.5064,47.4668,47.4827,57200.0
2011-03-22 14:20:00,60.04,60.09,60.02,60.06,39500.0,47.4748,47.5143,47.4589,47.4906,39500.0
2011-03-22 14:30:00,60.05,60.11,60.05,60.1,32300.0,47.4827,47.5301,47.4827,47.5222,32300.0
2011-03-22 14:40:00,60.1,60.11,60.08,60.09,45700.0,47.5222,47.5301,47.5064,47.5143,45700.0
2011-03-22 14:50:00,60.08,60.12,60.07,60.11,55200.0,47.5064,47.538,47.4985,47.5301,55200.0
2011-03-22 15:00:00,60.12,60.14,60.09,60.12,44200.0,47.538,47.5538,47.5143,47.538,44200.0
2011-03-22 15:10:00,60.12,60.17,60.12,60.15,64900.0,47.538,47.5775,47.538,47.5617,64900.0
2011-03-22 15:20:00,60.15,60.15,60.12,60.13,34100.0,47.5617,47.5617,47.538,47.5459,34100.0
2011-03-22 15:30:00,60.13,60.15,60.09,60.1,82700.0,47.5459,47.5617,47.5143,47.5222,82700.0
2011-03-22 15:40:00,60.09,60.11,60.05,60.05,105700.0,47.5143,47.5301,47.4827,47.4827,105700.0
2011-03-22 15:50:00,60.05,60.14,60.04,60.11,246700.0,47.4827,47.5538,47.4748,47.5301,246700.0
2011-03-23 09:30:00,59.95,59.96,59.82,59.85,131600.0,47.4036,47.4115,47.3008,47.3245,131600.0
2011-03-23 09:40:00,59.85,59.95,59.78,59.9,160100.0,47.3245,47.4036,47.2692,47.364,160100.0
2011-03-23 09:50:00,59.9,60.08,59.9,59.99,144300.0,47.364,47.5064,47.364,47.4352,144300.0
2011-03-23 10:00:00,59.99,59.99,59.75,59.81,260200.0,47.4352,47.4352,47.2454,47.2929,260200.0
2011-03-23 10:10:00,59.82,59.83,59.75,59.76,112800.0,47.3008,47.3087,47.2454,47.2533,112800.0
2011-03-23 10:20:00,59.75,59.83,59.73,59.83,144700.0,47.2454,47.3087,47.2296,47.3087,144700.0
2011-03-23 10:30:00,59.83,59.9,59.82,59.86,175200.0,47.3087,47.364,47.3008,47.3324,175200.0
2011-03-23 10:40:00,59.85,59.86,59.73,59.79,73000.0,47.3245,47.3324,47.2296,47.2771,73000.0
2011-03-23 10:50:00,59.77,59.82,59.76,59.8,66300.0,47.2613,47.3008,47.2533,47.285,66300.0
2011-03-23 11:00:00,59.81,59.89,59.81,59.88,70500.0,47.2929,47.3561,47.2929,47.3482,70500.0
2011-03-23 11:10:00,59.88,59.93,59.83,59.83,73900.0,47.3482,47.3878,47.3087,47.3087,73900.0
2011-03-23 11:20:00,59.84,59.9,59.82,59.86,87900.0,47.3166,47.364,47.3008,47.3324,87900.0
2011-03-23 11:30:00,59.86,59.96,59.86,59.92,47300.0,47.3324,47.4115,47.3324,47.3799,47300.0
2011-03-23 11:40:00,59.93,59.96,59.89,59.9,53400.0,47.3878,47.4115,47.3561,47.364,53400.0
2011-03-23 11:50:00,59.9,59.92,59.85,59.85,63700.0,47.364,47.3799,47.3245,47.3245,63700.0
2011-03-23 12:00:00,59.85,59.89,59.84,59.86,77500.0,47.3245,47.3561,47.3166,47.3324,77500.0
2011-03-23 12:10:00,59.86,59.89,59.85,59.89,74800.0,47.3324,47.3561,47.3245,47.3561,74800.0
2011-03-23 12:20:00,59.88,60.11,59.88,60.09,131400.0,47.3482,47.5301,47.3482,47.5143,131400.0
2011-03-23 12:30:00,60.08,60.13,60.04,60.06,75800.0,47.5064,47.5459,47.4748,47.4906,75800.0
2011-03-23 12:40:00,60.05,60.08,60.02,60.03,114200.0,47.4827,47.5064,47.4589,47.4668,114200.0
2011-03-23 12:50:00,60.04,60.08,60.03,60.04,47400.0,47.4748,47.5064,47.4668,47.4748,47400.0
2011-03-23 13:00:00,60.05,60.09,60.04,60.07,73800.0,47.4827,47.5143,47.4748,47.4985,73800.0
2011-03-23 13:10:00,60.06,60.13,60.04,60.1,39300.0,47.4906,47.5459,47.4748,47.5222,39300.0
2011-03-23 13:20:00,60.11,60.13,60.06,60.07,63400.0,47.5301,47.5459,47.4906,47.4985,63400.0
2011-03-23 13:30:00,60.08,60.14,60.08,60.14,44000.0,47.5064,47.5538,47.5064,47.5538,44000.0
2011-03-23 13:40:00,60.13,60.15,60.11,60.15,42900.0,47.5459,47.5617,47.5301,47.5617,42900.0
2011-03-23 13:50:00,60.15,60.19,60.13,60.13,68000.0,47.5617,47.5934,47.5459,47.5459,68000.0
2011-03-23 14:00:00,60.13,60.13,60.06,60.1,54700.0,47.5459,47.5459,47.4906,47.5222,54700.0
2011-03-23 14:10:00,60.1,60.11,60.05,60.07,56100.0,47.5222,47.5301,47.4827,47.4985,56100.0
2011-03-23 14:20:00,60.06,60.11,60.04,60.11,50300.0,47.4906,47.5301,47.4748,47.5301,50300.0
2011-03-23 14:30:00,60.1,60.12,60.08,60.1,49300.0,47.5222,47.538,47.5064,47.5222,49300.0
2011-03-23 14:40:00,60.1,60.14,60.1,60.14,44900.0,47.5222,47.5538,47.5222,47.5538,44900.0
2011-03-23 14:50:00,60.14,60.34,60.14,60.29,240600.0,47.5538,47.712,47.5538,47.6724,240600.0
2011-03-23 15:00:00,60.29,60.3,60.19,60.19,79100.0,47.6724,47.6803,47.5934,47.5934,79100.0
2011-03-23 15:10:00,60.2,60.33,60.19,60.31,110700.0,47.6013,47.7041,47.5934,47.6882,110700.0
2011-03-23 15:20:00,60.31,60.35,60.25,60.27,98700.0,47.6882,47.7199,47.6408,47.6566,98700.0
2011-03-23 15:30:00,60.27,60.27,60.16,60.21,88100.0,47.6566,47.6566,47.5696,47.6092,88100.0
2011-03-23 15:40:00,60.21,60.26,60.19,60.23,110300.0,47.6092,47.6487,47.5934,47.625,110300.0
2011-03-23 15:50:00,60.24,60.26,60.08,60.11,294100.0,47.6329,47.6487,47.5064,47.5301,294100.0
2011-03-24 09:30:00,61.01,61.13,60.93,60.99,266200.0,48.2417,48.3366,48.1785,48.2259,266200.0
2011-03-24 09:40:00,61.01,61.05,60.97,61.02,133800.0,48.2417,48.2734,48.2101,48.2497,133800.0
2011-03-24 09:50:00,61.02,61.07,60.98,61.04,94500.0,48.2497,48.2892,48.218,48.2655,94500.0
2011-03-24 10:00:00,61.03,61.09,60.97,60.99,155400.0,48.2576,48.305,48.2101,48.2259,155400.0
2011-03-24 10:10:00,60.98,61.0,60.91,60.96,148000.0,48.218,48.2338,48.1627,48.2022,148000.0
2011-03-24 10:20:00,60.96,61.07,60.96,61.06,75300.0,48.2022,48.2892,48.2022,48.2813,75300.0
2011-03-24 10:30:00,61.06,61.13,61.06,61.12,82900.0,48.2813,48.3366,48.2813,48.3287,82900.0
2011-03-24 10:40:00,61.11,61.15,61.07,61.07,75100.0,48.3208,48.3524,48.2892,48.2892,75100.0
2011-03-24 10:50:00,61.07,61.29,61.07,61.27,167600.0,48.2892,48.4631,48.2892,48.4473,167600.0
2011-03-24 11:00:00,61.27,61.38,61.27,61.31,503400.0,48.4473,48.5343,48.4473,48.479,503400.0
2011-03-24 11:10:00,61.3,61.4,61.3,61.39,226300.0,48.4711,48.5501,48.4711,48.5422,226300.0
2011-03-24 11:20:00,61.39,61.43,61.37,61.4,176800.0,48.5422,48.5738,48.5264,48.5501,176800.0
2011-03-24 11:30:00,61.38,61.41,61.36,61.41,98000.0,48.5343,48.558,48.5185,48.558,98000.0
2011-03-24 11:40:00,61.4,61.41,61.35,61.36,67600.0,48.5501,48.558,48.5106,48.5185,67600.0
2011-03-24 11:50:00,61.36,61.46,61.34,61.39,175100.0,48.5185,48.5976,48.5027,48.5422,175100.0
2011-03-24 12:00:00,61.38,61.49,61.38,61.48,109500.0,48.5343,48.6213,48.5343,48.6134,109500.0
2011-03-24 12:10:00,61.48,61.53,61.46,61.52,149700.0,48.6134,48.6529,48.5976,48.645,149700.0
2011-03-24 12:20:00,61.52,61.54,61.48,61.52,223100.0,48.645,48.6608,48.6134,48.645,223100.0
2011-03-24 12:30:00,61.51,61.52,61.44,61.45,112100.0,48.6371,48.645,48.5818,48.5897,112100.0
2011-03-24 12:40:00,61.45,61.49,61.43,61.48,92700.0,48.5897,48.6213,48.5738,48.6134,92700.0
2011-03-24 12:50:00,61.48,61.48,61.34,61.36,131000.0,48.6134,48.6134,48.5027,48.5185,131000.0
2011-03-24 13:00:00,61.34,61.35,61.26,61.28,479700.0,48.5027,48.5106,48.4394,48.4552,479700.0
2011-03-24 13:10:00,61.29,61.37,61.27,61.36,62700.0,48.4631,48.5264,48.4473,48.5185,62700.0
2011-03-24 13:20:00,61.36,61.42,61.32,61.42,70100.0,48.5185,48.5659,48.4869,48.5659,70100.0
2011-03-24 13:30:00,61.42,61.46,61.39,61.42,65400.0,48.5659,48.5976,48.5422,48.5659,65400.0
2011-03-24 13:40:00,61.42,61.46,61.34,61.34,56500.0,48.5659,48.5976,48.5027,48.5027,56500.0
2011-03-24 13:50:00,61.34,61.43,61.32,61.41,56900.0,48.5027,48.5738,48.4869,48.558,56900.0
2011-03-24 14:00:00,61.41,61.44,61.39,61.4,115600.0,48.558,48.5818,48.5422,48.5501,115600.0
2011-03-24 14:10:00,61.4,61.41,61.34,61.35,47000.0,48.5501,48.558,48.5027,48.5106,47000.0
2011-03-24 14:20:00,61.36,61.38,61.33,61.38,68000.0,48.5185,48.5343,48.4948,48.5343,68000.0
2011-03-24 14:30:00,61.38,61.39,61.35,61.35,37900.0,48.5343,48.5422,48.5106,48.5106,37900.0
2011-03-24 14:40:00,61.36,61.39,61.35,61.35,53400.0,48.5185,48.5422,48.5106,48.5106,53400.0
2011-03-24 14:50:00,61.36,61.38,61.32,61.34,99800.0,48.5185,48.5343,48.4869,48.5027,99800.0
2011-03-24 15:00:00,61.33,61.38,61.3,61.37,80800.0,48.4948,48.5343,48.4711,48.5264,80800.0
2011-03-24 15:10:00,61.38,61.49,61.37,61.49,91700.0,48.5343,48.6213,48.5264,48.6213,91700.0
2011-03-24 15:20:00,61.48,61.54,61.48,61.51,68700.0,48.6134,48.6608,48.6134,48.6371,68700.0
2011-03-24 15:30:00,61.51,61.51,61.39,61.39,86700.0,48.6371,48.6371,48.5422,48.5422,86700.0
2011-03-24 15:40:00,61.39,61.47,61.39,61.42,127100.0,48.5422,48.6055,48.5422,48.5659,127100.0
2011-03-24 15:50:00,61.43,61.46,61.36,61.37,247400.0,48.5738,48.5976,48.5185,48.5264,247400.0
2011-03-25 09:30:00,61.87,61.97,61.76,61.89,362900.0,48.9218,49.0008,48.8348,48.9376,362900.0
2011-03-25 09:40:00,61.89,61.94,61.84,61.94,106900.0,48.9376,48.9771,48.898,48.9771,106900.0
2011-03-25 09:50:00,61.94,61.95,61.83,61.86,87900.0,48.9771,48.985,48.8901,48.9139,87900.0
2011-03-25 10:00:00,61.89,61.98,61.89,61.96,72800.0,48.9376,49.0087,48.9376,48.9929,72800.0
2011-03-25 10:10:00,61.96,61.98,61.88,61.9,83300.0,48.9929,49.0087,48.9297,48.9455,83300.0
2011-03-25 10:20:00,61.9,62.02,61.9,62.0,47700.0,48.9455,49.0404,48.9455,49.0246,47700.0
2011-03-25 10:30:00,62.0,62.12,62.0,62.09,112100.0,49.0246,49.1194,49.0246,49.0957,112100.0
2011-03-25 10:40:00,62.09,62.2,62.09,62.19,96900.0,49.0957,49.1827,49.0957,49.1748,96900.0
2011-03-25 10:50:00,62.18,62.29,62.18,62.26,116000.0,49.1669,49.2539,49.1669,49.2301,116000.0
2011-03-25 11:00:00,62.27,62.29,62.24,62.27,50200.0,49.2381,49.2539,49.2143,49.2381,50200.0
2011-03-25 11:10:00,62.28,62.28,62.24,62.24,64700.0,49.246,49.246,49.2143,49.2143,64700.0
2011-03-25 11:20:00,62.25,62.25,62.21,62.22,48600.0,49.2222,49.2222,49.1906,49.1985,48600.0
2011-03-25 11:30:00,62.23,62.26,62.21,62.25,59700.0,49.2064,49.2301,49.1906,49.2222,59700.0
2011-03-25 11:40:00,62.25,62.3,62.22,62.29,41700.0,49.2222,49.2618,49.1985,49.2539,41700.0
2011-03-25 11:50:00,62.29,62.31,62.24,62.29,78100.0,49.2539,49.2697,49.2143,49.2539,78100.0
2011-03-25 12:00:00,62.29,62.32,62.26,62.31,25800.0,49.2539,49.2776,49.2301,49.2697,25800.0
2011-03-25 12:10:00,62.31,62.33,62.3,62.3,55900.0,49.2697,49.2855,49.2618,49.2618,55900.0
2011-03-25 12:20:00,62.3,62.32,62.27,62.28,55900.0,49.2618,49.2776,49.2381,49.246,55900.0
2011-03-25 12:30:00,62.27,62.27,62.16,62.19,36300.0,49.2381,49.2381,49.1511,49.1748,36300.0
2011-03-25 12:40:00,62.19,62.23,62.16,62.22,31700.0,49.1748,49.2064,49.1511,49.1985,31700.0
2011-03-25 12:50:00,62.22,62.28,62.19,62.24,60600.0,49.1985,49.246,49.1748,49.2143,60600.0
2011-03-25 13:00:00,62.24,62.25,62.2,62.23,44800.0,49.2143,49.2222,49.1827,49.2064,44800.0
2011-03-25 13:10:00,62.23,62.24,62.2,62.21,34300.0,49.2064,49.2143,49.1827,49.1906,34300.0
2011-03-25 13:20:00,62.2,62.25,62.2,62.25,61200.0,49.1827,49.2222,49.1827,49.2222,61200.0
2011-03-25 13:30:00,62.26,62.29,62.24,62.29,41300.0,49.2301,49.2539,49.2143,49.2539,41300.0
2011-03-25 13:40:00,62.3,62.3,62.27,62.28,48100.0,49.2618,49.2618,49.2381,49.246,48100.0
2011-03-25 13:50:00,62.28,62.29,62.2,62.24,30900.0,49.246,49.2539,49.1827,49.2143,30900.0
2011-03-25 14:00:00,62.23,62.24,62.21,62.24,10000.0,49.2064,49.2143,49.1906,49.2143,10000.0
2011-03-25 14:10:00,62.24,62.29,62.22,62.22,27200.0,49.2143,49.2539,49.1985,49.1985,27200.0
2011-03-25 14:20:00,62.22,62.23,62.15,62.16,34700.0,49.1985,49.2064,49.1432,49.1511,34700.0
2011-03-25 14:30:00,62.16,62.2,62.14,62.19,22400.0,49.1511,49.1827,49.1353,49.1748,22400.0
2011-03-25 14:40:00,62.18,62.24,62.16,62.24,8700.0,49.1669,49.2143,49.1511,49.2143,8700.0
2011-03-25 14:50:00,62.24,62.25,62.23,62.24,13000.0,49.2143,49.2222,49.2064,49.2143,13000.0
2011-03-25 15:00:00,62.24,62.24,62.21,62.21,16700.0,49.2143,49.2143,49.1906,49.1906,16700.0
2011-03-25 15:10:00,62.21,62.25,62.18,62.22,39000.0,49.1906,49.2222,49.1669,49.1985,39000.0
2011-03-25 15:20:00,62.22,62.23,62.12,62.15,98100.0,49.1985,49.2064,49.1194,49.1432,98100.0
2011-03-25 15:30:00,62.15,62.18,62.13,62.18,72500.0,49.1432,49.1669,49.1274,49.1669,72500.0
2011-03-25 15:40:00,62.18,62.22,62.1,62.1,108800.0,49.1669,49.1985,49.1036,49.1036,108800.0
2011-03-25 15:50:00,62.1,62.16,62.06,62.16,299700.0,49.1036,49.1511,49.072,49.1511,299700.0
2011-03-28 09:30:00,62.2,62.26,62.1,62.22,127200.0,49.1827,49.2301,49.1036,49.1985,127200.0
2011-03-28 09:40:00,62.22,62.29,62.19,62.25,158800.0,49.1985,49.2539,49.1748,49.2222,158800.0
2011-03-28 09:50:00,62.25,62.32,62.23,62.25,63800.0,49.2222,49.2776,49.2064,49.2222,63800.0
2011-03-28 10:00:00,62.27,62.28,62.16,62.18,97200.0,49.2381,49.246,49.1511,49.1669,97200.0
2011-03-28 10:10:00,62.17,62.22,62.14,62.21,118000.0,49.159,49.1985,49.1353,49.1906,118000.0
2011-03-28 10:20:00,62.21,62.23,62.17,62.19,20100.0,49.1906,49.2064,49.159,49.1748,20100.0
2011-03-28 10:30:00,62.18,62.24,62.18,62.24,16400.0,49.1669,49.2143,49.1669,49.2143,16400.0
2011-03-28 10:40:00,62.24,62.26,62.21,62.23,17900.0,49.2143,49.2301,49.1906,49.2064,17900.0
2011-03-28 10:50:00,62.24,62.24,62.15,62.18,35800.0,49.2143,49.2143,49.1432,49.1669,35800.0
2011-03-28 11:00:00,62.17,62.18,62.11,62.17,50900.0,49.159,49.1669,49.1115,49.159,50900.0
2011-03-28 11:10:00,62.18,62.2,62.16,62.19,21700.0,49.1669,49.1827,49.1511,49.1748,21700.0
2011-03-28 11:20:00,62.19,62.21,62.18,62.19,28600.0,49.1748,49.1906,49.1669,49.1748,28600.0
2011-03-28 11:30:00,62.19,62.2,62.13,62.19,174700.0,49.1748,49.1827,49.1274,49.1748,174700.0
2011-03-28 11:40:00,62.18,62.19,62.11,62.15,106400.0,49.1669,49.1748,49.1115,49.1432,106400.0
2011-03-28 11:50:00,62.15,62.25,62.14,62.22,181500.0,49.1432,49.2222,49.1353,49.1985,181500.0
2011-03-28 12:00:00,62.22,62.28,62.21,62.26,60100.0,49.1985,49.246,49.1906,49.2301,60100.0
2011-03-28 12:10:00,62.26,62.3,62.21,62.21,102100.0,49.2301,49.2618,49.1906,49.1906,102100.0
2011-03-28 12:20:00,62.21,62.25,62.2,62.21,32900.0,49.1906,49.2222,49.1827,49.1906,32900.0
2011-03-28 12:30:00,62.21,62.28,62.21,62.26,54800.0,49.1906,49.246,49.1906,49.2301,54800.0
2011-03-28 12:40:00,62.26,62.29,62.2,62.2,78400.0,49.2301,49.2539,49.1827,49.1827,78400.0
2011-03-28 12:50:00,62.21,62.23,62.15,62.22,64900.0,49.1906,49.2064,49.1432,49.1985,64900.0
2011-03-28 13:00:00,62.22,62.27,62.22,62.27,32300.0,49.1985,49.2381,49.1985,49.2381,32300.0
2011-03-28 13:10:00,62.26,62.3,62.23,62.25,35000.0,49.2301,49.2618,49.2064,49.2222,35000.0
2011-03-28 13:20:00,62.25,62.26,62.23,62.23,18500.0,49.2222,49.2301,49.2064,49.2064,18500.0
2011-03-28 13:30:00,62.23,62.27,62.23,62.27,49700.0,49.2064,49.2381,49.2064,49.2381,49700.0
2011-03-28 13:40:00,62.26,62.27,62.26,62.26,47500.0,49.2301,49.2381,49.2301,49.2301,47500.0
2011-03-28 13:50:00,62.26,62.26,62.17,62.17,45500.0,49.2301,49.2301,49.159,49.159,45500.0
2011-03-28 14:00:00,62.17,62.17,62.09,62.11,39800.0,49.159,49.159,49.0957,49.1115,39800.0
2011-03-28 14:10:00,62.12,62.14,62.09,62.09,68800.0,49.1194,49.1353,49.0957,49.0957,68800.0
2011-03-28 14:20:00,62.09,62.11,62.07,62.07,71700.0,49.0957,49.1115,49.0799,49.0799,71700.0
2011-03-28 14:30:00,62.07,62.13,62.07,62.12,53000.0,49.0799,49.1274,49.0799,49.1194,53000.0
2011-03-28 14:40:00,62.12,62.13,62.07,62.07,73500.0,49.1194,49.1274,49.0799,49.0799,73500.0
2011-03-28 14:50:00,62.07,62.08,62.01,62.04,76300.0,49.0799,49.0878,49.0325,49.0562,76300.0
2011-03-28 15:00:00,62.04,62.12,62.02,62.09,87700.0,49.0562,49.1194,49.0404,49.0957,87700.0
2011-03-28 15:10:00,62.09,62.13,62.07,62.08,231100.0,49.0957,49.1274,49.0799,49.0878,231100.0
2011-03-28 15:20:00,62.08,62.11,62.05,62.09,81900.0,49.0878,49.1115,49.0641,49.0957,81900.0
2011-03-28 15:30:00,62.09,62.1,62.03,62.04,100600.0,49.0957,49.1036,49.0483,49.0562,100600.0
2011-03-28 15:40:00,62.03,62.04,61.92,61.99,251200.0,49.0483,49.0562,48.9613,49.0167,251200.0
2011-03-28 15:50:00,61.99,62.02,61.93,61.98,260300.0,49.0167,49.0404,48.9692,49.0087,260300.0
2011-03-29 09:30:00,62.41,62.5,62.3,62.42,194800.0,49.3488,49.4199,49.2618,49.3567,194800.0
2011-03-29 09:40:00,62.42,62.46,62.35,62.41,174500.0,49.3567,49.3883,49.3013,49.3488,174500.0
2011-03-29 09:50:00,62.4,62.47,62.35,62.42,106700.0,49.3408,49.3962,49.3013,49.3567,106700.0
2011-03-29 10:00:00,62.41,62.5,62.37,62.49,83800.0,49.3488,49.4199,49.3171,49.412,83800.0
2011-03-29 10:10:00,62.49,62.6,62.49,62.58,140300.0,49.412,49.499,49.412,49.4832,140300.0
2011-03-29 10:20:00,62.59,62.59,62.49,62.5,64400.0,49.4911,49.4911,49.412,49.4199,64400.0
2011-03-29 10:30:00,62.49,62.56,62.46,62.51,68800.0,49.412,49.4674,49.3883,49.4278,68800.0
2011-03-29 10:40:00,62.5,62.59,62.49,62.57,93900.0,49.4199,49.4911,49.412,49.4753,93900.0
2011-03-29 10:50:00,62.56,62.61,62.5,62.52,134900.0,49.4674,49.5069,49.4199,49.4357,134900.0
2011-03-29 11:00:00,62.53,62.58,62.5,62.56,117900.0,49.4436,49.4832,49.4199,49.4674,117900.0
2011-03-29 11:10:00,62.55,62.6,62.51,62.6,103100.0,49.4595,49.499,49.4278,49.499,103100.0
2011-03-29 11:20:00,62.6,62.73,62.58,62.7,286000.0,49.499,49.6018,49.4832,49.5781,286000.0
2011-03-29 11:30:00,62.7,62.75,62.69,62.75,97800.0,49.5781,49.6176,49.5702,49.6176,97800.0
2011-03-29 11:40:00,62.75,62.78,62.74,62.77,122800.0,49.6176,49.6413,49.6097,49.6334,122800.0
2011-03-29 11:50:00,62.78,62.81,62.75,62.8,129500.0,49.6413,49.665,49.6176,49.6571,129500.0
2011-03-29 12:00:00,62.81,62.85,62.77,62.82,118600.0,49.665,49.6967,49.6334,49.6729,118600.0
2011-03-29 12:10:00,62.82,62.88,62.81,62.86,97100.0,49.6729,49.7204,49.665,49.7046,97100.0
2011-03-29 12:20:00,62.86,62.87,62.78,62.78,117600.0,49.7046,49.7125,49.6413,49.6413,117600.0
2011-03-29 12:30:00,62.77,62.83,62.76,62.8,78300.0,49.6334,49.6809,49.6255,49.6571,78300.0
2011-03-29 12:40:00,62.8,62.85,62.75,62.84,103600.0,49.6571,49.6967,49.6176,49.6888,103600.0
2011-03-29 12:50:00,62.84,62.89,62.82,62.89,115700.0,49.6888,49.7283,49.6729,49.7283,115700.0
2011-03-29 13:00:00,62.88,62.89,62.84,62.87,89700.0,49.7204,49.7283,49.6888,49.7125,89700.0
2011-03-29 13:10:00,62.86,62.89,62.8,62.85,79200.0,49.7046,49.7283,49.6571,49.6967,79200.0
2011-03-29 13:20:00,62.85,62.85,62.78,62.79,56100.0,49.6967,49.6967,49.6413,49.6492,56100.0
2011-03-29 13:30:00,62.78,62.82,62.76,62.8,27100.0,49.6413,49.6729,49.6255,49.6571,27100.0
2011-03-29 13:40:00,62.79,62.84,62.77,62.83,25800.0,49.6492,49.6888,49.6334,49.6809,25800.0
2011-03-29 13:50:00,62.82,62.89,62.8,62.85,106200.0,49.6729,49.7283,49.6571,49.6967,106200.0
2011-03-29 14:00:00,62.85,62.92,62.85,62.9,103200.0,49.6967,49.752,49.6967,49.7362,103200.0
2011-03-29 14:10:00,62.89,62.9,62.87,62.88,101600.0,49.7283,49.7362,49.7125,49.7204,101600.0
2011-03-29 14:20:00,62.87,62.88,62.83,62.83,27200.0,49.7125,49.7204,49.6809,49.6809,27200.0
2011-03-29 14:30:00,62.84,62.87,62.84,62.87,36700.0,49.6888,49.7125,49.6888,49.7125,36700.0
2011-03-29 14:40:00,62.87,62.92,62.86,62.91,17900.0,49.7125,49.752,49.7046,49.7441,17900.0
2011-03-29 14:50:00,62.91,62.91,62.88,62.89,17700.0,49.7441,49.7441,49.7204,49.7283,17700.0
2011-03-29 15:00:00,62.89,62.89,62.82,62.84,27700.0,49.7283,49.7283,49.6729,49.6888,27700.0
2011-03-29 15:10:00,62.85,62.91,62.84,62.87,34100.0,49.6967,49.7441,49.6888,49.7125,34100.0
2011-03-29 15:20:00,62.86,62.89,62.83,62.84,23700.0,49.7046,49.7283,49.6809,49.6888,23700.0
2011-03-29 15:30:00,62.85,62.9,62.8,62.84,118900.0,49.6967,49.7362,49.6571,49.6888,118900.0
2011-03-29 15:40:00,62.83,62.87,62.81,62.81,119000.0,49.6809,49.7125,49.665,49.665,119000.0
2011-03-29 15:50:00,62.8,62.86,62.76,62.8,178100.0,49.6571,49.7046,49.6255,49.6571,178100.0
2011-03-30 09:30:00,63.68,63.9,63.62,63.89,238000.0,50.353,50.5269,50.3055,50.519,238000.0
2011-03-30 09:40:00,63.9,63.96,63.86,63.91,93400.0,50.5269,50.5744,50.4953,50.5348,93400.0
2011-03-30 09:50:00,63.92,63.99,63.89,63.98,116900.0,50.5427,50.5981,50.519,50.5902,116900.0
2011-03-30 10:00:00,63.98,64.0,63.84,63.85,118100.0,50.5902,50.606,50.4795,50.4874,118100.0
2011-03-30 10:10:00,63.84,63.93,63.81,63.93,40900.0,50.4795,50.5506,50.4558,50.5506,40900.0
2011-03-30 10:20:00,63.93,63.94,63.8,63.8,75300.0,50.5506,50.5586,50.4479,50.4479,75300.0
2011-03-30 10:30:00,63.8,63.91,63.79,63.84,86800.0,50.4479,50.5348,50.4399,50.4795,86800.0
2011-03-30 10:40:00,63.85,63.92,63.83,63.9,89100.0,50.4874,50.5427,50.4716,50.5269,89100.0
2011-03-30 10:50:00,63.91,63.96,63.84,63.89,134100.0,50.5348,50.5744,50.4795,50.519,134100.0
2011-03-30 11:00:00,63.88,63.92,63.85,63.88,38600.0,50.5111,50.5427,50.4874,50.5111,38600.0
2011-03-30 11:10:00,63.87,63.91,63.83,63.91,30000.0,50.5032,50.5348,50.4716,50.5348,30000.0
2011-03-30 11:20:00,63.91,63.92,63.87,63.9,26600.0,50.5348,50.5427,50.5032,50.5269,26600.0
2011-03-30 11:30:00,63.91,63.93,63.9,63.9,15200.0,50.5348,50.5506,50.5269,50.5269,15200.0
2011-03-30 11:40:00,63.91,63.95,63.9,63.92,56300.0,50.5348,50.5665,50.5269,50.5427,56300.0
2011-03-30 11:50:00,63.92,63.95,63.91,63.93,32500.0,50.5427,50.5665,50.5348,50.5506,32500.0
2011-03-30 12:00:00,63.93,63.98,63.92,63.94,22900.0,50.5506,50.5902,50.5427,50.5586,22900.0
2011-03-30 12:10:00,63.93,64.01,63.93,63.99,40500.0,50.5506,50.6139,50.5506,50.5981,40500.0
2011-03-30 12:20:00,64.0,64.07,63.99,64.02,74900.0,50.606,50.6613,50.5981,50.6218,74900.0
2011-03-30 12:30:00,64.01,64.04,63.99,63.99,27300.0,50.6139,50.6376,50.5981,50.5981,27300.0
2011-03-30 12:40:00,63.99,64.0,63.96,63.97,37800.0,50.5981,50.606,50.5744,50.5823,37800.0
2011-03-30 12:50:00,63.98,64.03,63.96,64.0,25800.0,50.5902,50.6297,50.5744,50.606,25800.0
2011-03-30 13:00:00,63.99,64.05,63.99,64.01,28800.0,50.5981,50.6455,50.5981,50.6139,28800.0
2011-03-30 13:10:00,64.01,64.05,64.01,64.04,31600.0,50.6139,50.6455,50.6139,50.6376,31600.0
2011-03-30 13:20:00,64.05,64.05,63.99,64.0,88600.0,50.6455,50.6455,50.5981,50.606,88600.0
2011-03-30 13:30:00,64.0,64.01,63.98,64.01,52900.0,50.606,50.6139,50.5902,50.6139,52900.0
2011-03-30 13:40:00,64.0,64.03,63.97,63.98,21100.0,50.606,50.6297,50.5823,50.5902,21100.0
2011-03-30 13:50:00,63.98,64.0,63.96,63.98,30800.0,50.5902,50.606,50.5744,50.5902,30800.0
2011-03-30 14:00:00,63.99,64.01,63.99,64.01,25000.0,50.5981,50.6139,50.5981,50.6139,25000.0
2011-03-30 14:10:00,64.0,64.08,63.98,64.06,73700.0,50.606,50.6693,50.5902,50.6534,73700.0
2011-03-30 14:20:00,64.06,64.11,64.05,64.08,25900.0,50.6534,50.693,50.6455,50.6693,25900.0
2011-03-30 14:30:00,64.09,64.1,64.07,64.07,33100.0,50.6772,50.6851,50.6613,50.6613,33100.0
2011-03-30 14:40:00,64.06,64.07,64.02,64.02,17800.0,50.6534,50.6613,50.6218,50.6218,17800.0
2011-03-30 14:50:00,64.02,64.05,64.01,64.02,40600.0,50.6218,50.6455,50.6139,50.6218,40600.0
2011-03-30 15:00:00,64.02,64.05,63.98,63.98,31500.0,50.6218,50.6455,50.5902,50.5902,31500.0
2011-03-30 15:10:00,63.99,64.04,63.98,64.02,83300.0,50.5981,50.6376,50.5902,50.6218,83300.0
2011-03-30 15:20:00,64.02,64.07,64.0,64.04,138700.0,50.6218,50.6613,50.606,50.6376,138700.0
2011-03-30 15:30:00,64.04,64.1,64.03,64.09,149400.0,50.6376,50.6851,50.6297,50.6772,149400.0
2011-03-30 15:40:00,64.09,64.11,64.02,64.04,351000.0,50.6772,50.693,50.6218,50.6376,351000.0
2011-03-30 15:50:00,64.05,64.05,63.92,63.99,589800.0,50.6455,50.6455,50.5427,50.5981,589800.0
2011-03-31 09:30:00,64.17,64.46,64.17,64.45,211100.0,50.7404,50.9697,50.7404,50.9618,211100.0
2011-03-31 09:40:00,64.46,64.5,64.35,64.39,138200.0,50.9697,51.0014,50.8827,50.9144,138200.0
2011-03-31 09:50:00,64.38,64.43,64.32,64.42,96200.0,50.9065,50.946,50.859,50.9381,96200.0
2011-03-31 10:00:00,64.41,64.48,64.3,64.33,62200.0,50.9302,50.9855,50.8432,50.8669,62200.0
2011-03-31 10:10:00,64.34,64.47,64.32,64.46,72400.0,50.8748,50.9776,50.859,50.9697,72400.0
2011-03-31 10:20:00,64.46,64.55,64.46,64.53,135800.0,50.9697,51.0409,50.9697,51.0251,135800.0
2011-03-31 10:30:00,64.53,64.59,64.52,64.56,232500.0,51.0251,51.0725,51.0172,51.0488,232500.0
2011-03-31 10:40:00,64.56,64.61,64.56,64.57,138000.0,51.0488,51.0883,51.0488,51.0567,138000.0
2011-03-31 10:50:00,64.56,64.59,64.5,64.58,77100.0,51.0488,51.0725,51.0014,51.0646,77100.0
2011-03-31 11:00:00,64.58,64.59,64.5,64.53,69700.0,51.0646,51.0725,51.0014,51.0251,69700.0
2011-03-31 11:10:00,64.52,64.56,64.5,64.53,54900.0,51.0172,51.0488,51.0014,51.0251,54900.0
2011-03-31 11:20:00,64.54,64.54,64.49,64.5,56100.0,51.033,51.033,50.9934,51.0014,56100.0
2011-03-31 11:30:00,64.51,64.51,64.39,64.47,118800.0,51.0093,51.0093,50.9144,50.9776,118800.0
2011-03-31 11:40:00,64.47,64.51,64.46,64.5,79200.0,50.9776,51.0093,50.9697,51.0014,79200.0
2011-03-31 11:50:00,64.5,64.5,64.43,64.46,63600.0,51.0014,51.0014,50.946,50.9697,63600.0
2011-03-31 12:00:00,64.45,64.49,64.45,64.47,21300.0,50.9618,50.9934,50.9618,50.9776,21300.0
2011-03-31 12:10:00,64.47,64.52,64.44,64.52,31400.0,50.9776,51.0172,50.9539,51.0172,31400.0
2011-03-31 12:20:00,64.52,64.56,64.5,64.56,79100.0,51.0172,51.0488,51.0014,51.0488,79100.0
2011-03-31 12:30:00,64.57,64.57,64.45,64.45,93700.0,51.0567,51.0567,50.9618,50.9618,93700.0
2011-03-31 12:40:00,64.46,64.49,64.44,64.45,29700.0,50.9697,50.9934,50.9539,50.9618,29700.0
2011-03-31 12:50:00,64.45,64.5,64.44,64.49,31000.0,50.9618,51.0014,50.9539,50.9934,31000.0
2011-03-31 13:00:00,64.49,64.52,64.49,64.51,38100.0,50.9934,51.0172,50.9934,51.0093,38100.0
2011-03-31 13:10:00,64.51,64.53,64.49,64.5,46800.0,51.0093,51.0251,50.9934,51.0014,46800.0
2011-03-31 13:20:00,64.5,64.55,64.5,64.53,34400.0,51.0014,51.0409,51.0014,51.0251,34400.0
2011-03-31 13:30:00,64.53,64.58,64.53,64.58,43000.0,51.0251,51.0646,51.0251,51.0646,43000.0
2011-03-31 13:40:00,64.58,64.59,64.53,64.57,76000.0,51.0646,51.0725,51.0251,51.0567,76000.0
2011-03-31 13:50:00,64.57,64.6,64.56,64.58,71100.0,51.0567,51.0804,51.0488,51.0646,71100.0
2011-03-31 14:00:00,64.57,64.58,64.55,64.56,19800.0,51.0567,51.0646,51.0409,51.0488,19800.0
2011-03-31 14:10:00,64.56,64.57,64.53,64.56,18500.0,51.0488,51.0567,51.0251,51.0488,18500.0
2011-03-31 14:20:00,64.55,64.56,64.53,64.54,13900.0,51.0409,51.0488,51.0251,51.033,13900.0
2011-03-31 14:30:00,64.53,64.53,64.51,64.53,16400.0,51.0251,51.0251,51.0093,51.0251,16400.0
2011-03-31 14:40:00,64.52,64.53,64.47,64.52,178600.0,51.0172,51.0251,50.9776,51.0172,178600.0
2011-03-31 14:50:00,64.51,64.55,64.5,64.54,35500.0,51.0093,51.0409,51.0014,51.033,35500.0
2011-03-31 15:00:00,64.54,64.56,64.51,64.54,20400.0,51.033,51.0488,51.0093,51.033,20400.0
2011-03-31 15:10:00,64.53,64.53,64.48,64.48,31700.0,51.0251,51.0251,50.9855,50.9855,31700.0
2011-03-31 15:20:00,64.49,64.54,64.48,64.54,36100.0,50.9934,51.033,50.9855,51.033,36100.0
2011-03-31 15:30:00,64.53,64.55,64.46,64.5,84100.0,51.0251,51.0409,50.9697,51.0014,84100.0
2011-03-31 15:40:00,64.5,64.52,64.44,64.47,114100.0,51.0014,51.0172,50.9539,50.9776,114100.0
2011-03-31 15:50:00,64.47,64.49,64.28,64.39,394900.0,50.9776,50.9934,50.8274,50.9144,394900.0
2011-04-01 09:30:00,65.5,65.57,65.44,65.54,924100.0,51.7921,51.8474,51.7446,51.8237,924100.0
2011-04-01 09:40:00,65.55,65.56,65.26,65.26,402900.0,51.8316,51.8395,51.6023,51.6023,402900.0
2011-04-01 09:50:00,65.26,65.36,65.21,65.31,351500.0,51.6023,51.6814,51.5628,51.6418,351500.0
2011-04-01 10:00:00,65.33,65.53,65.31,65.51,198200.0,51.6577,51.8158,51.6418,51.8,198200.0
2011-04-01 10:10:00,65.52,65.58,65.52,65.57,219100.0,51.8079,51.8553,51.8079,51.8474,219100.0
2011-04-01 10:20:00,65.57,65.66,65.56,65.66,164300.0,51.8474,51.9186,51.8395,51.9186,164300.0
2011-04-01 10:30:00,65.66,65.74,65.48,65.54,418500.0,51.9186,51.9818,51.7763,51.8237,418500.0
2011-04-01 10:40:00,65.54,65.62,65.51,65.58,80600.0,51.8237,51.887,51.8,51.8553,80600.0
2011-04-01 10:50:00,65.6,65.73,65.58,65.73,143900.0,51.8711,51.9739,51.8553,51.9739,143900.0
2011-04-01 11:00:00,65.74,65.77,65.67,65.71,251100.0,51.9818,52.0056,51.9265,51.9581,251100.0
2011-04-01 11:10:00,65.71,65.73,65.65,65.66,129000.0,51.9581,51.9739,51.9107,51.9186,129000.0
2011-04-01 11:20:00,65.66,65.73,65.65,65.69,172800.0,51.9186,51.9739,51.9107,51.9423,172800.0
2011-04-01 11:30:00,65.69,65.73,65.65,65.67,210200.0,51.9423,51.9739,51.9107,51.9265,210200.0
2011-04-01 11:40:00,65.68,65.7,65.64,65.67,210400.0,51.9344,51.9502,51.9028,51.9265,210400.0
2011-04-01 11:50:00,65.67,65.67,65.61,65.65,165400.0,51.9265,51.9265,51.8791,51.9107,165400.0
2011-04-01 12:00:00,65.64,65.65,65.58,65.6,169800.0,51.9028,51.9107,51.8553,51.8711,169800.0
2011-04-01 12:10:00,65.6,65.61,65.52,65.52,134200.0,51.8711,51.8791,51.8079,51.8079,134200.0
2011-04-01 12:20:00,65.52,65.57,65.52,65.55,234300.0,51.8079,51.8474,51.8079,51.8316,234300.0
2011-04-01 12:30:00,65.55,65.63,65.55,65.6,133400.0,51.8316,51.8949,51.8316,51.8711,133400.0
2011-04-01 12:40:00,65.6,65.64,65.56,65.57,488300.0,51.8711,51.9028,51.8395,51.8474,488300.0
2011-04-01 12:50:00,65.57,65.66,65.57,65.66,110100.0,51.8474,51.9186,51.8474,51.9186,110100.0
2011-04-01 13:00:00,65.65,65.66,65.6,65.64,68400.0,51.9107,51.9186,51.8711,51.9028,68400.0
2011-04-01 13:10:00,65.64,65.65,65.59,65.61,77200.0,51.9028,51.9107,51.8632,51.8791,77200.0
2011-04-01 13:20:00,65.61,65.65,65.6,65.65,42200.0,51.8791,51.9107,51.8711,51.9107,42200.0
2011-04-01 13:30:00,65.65,65.69,65.64,65.67,73600.0,51.9107,51.9423,51.9028,51.9265,73600.0
2011-04-01 13:40:00,65.67,65.7,65.66,65.7,37000.0,51.9265,51.9502,51.9186,51.9502,37000.0
2011-04-01 13:50:00,65.7,65.74,65.69,65.72,78400.0,51.9502,51.9818,51.9423,51.966,78400.0
2011-04-01 14:00:00,65.72,65.74,65.7,65.74,107100.0,51.966,51.9818,51.9502,51.9818,107100.0
2011-04-01 14:10:00,65.74,65.78,65.74,65.76,63200.0,51.9818,52.0135,51.9818,51.9977,63200.0
2011-04-01 14:20:00,65.76,65.77,65.74,65.76,30100.0,51.9977,52.0056,51.9818,51.9977,30100.0
2011-04-01 14:30:00,65.76,65.78,65.74,65.76,50900.0,51.9977,52.0135,51.9818,51.9977,50900.0
2011-04-01 14:40:00,65.77,65.77,65.59,65.6,113100.0,52.0056,52.0056,51.8632,51.8711,113100.0
2011-04-01 14:50:00,65.61,65.65,65.6,65.62,76400.0,51.8791,51.9107,51.8711,51.887,76400.0
2011-04-01 15:00:00,65.63,65.63,65.56,65.56,124000.0,51.8949,51.8949,51.8395,51.8395,124000.0
2011-04-01 15:10:00,65.56,65.58,65.5,65.53,106900.0,51.8395,51.8553,51.7921,51.8158,106900.0
2011-04-01 15:20:00,65.53,65.6,65.51,65.59,156900.0,51.8158,51.8711,51.8,51.8632,156900.0
2011-04-01 15:30:00,65.59,65.63,65.54,65.57,85700.0,51.8632,51.8949,51.8237,51.8474,85700.0
2011-04-01 15:40:00,65.57,65.68,65.57,65.66,152000.0,51.8474,51.9344,51.8474,51.9186,152000.0
2011-04-01 15:50:00,65.66,65.72,65.6,65.72,350100.0,51.9186,51.966,51.8711,51.966,350100.0
2011-04-04 09:30:00,65.42,65.52,65.33,65.46,394700.0,51.7288,51.8079,51.6577,51.7604,394700.0
2011-04-04 09:40:00,65.46,65.48,65.4,65.44,149600.0,51.7604,51.7763,51.713,51.7446,149600.0
2011-04-04 09:50:00,65.44,65.44,65.33,65.36,75400.0,51.7446,51.7446,51.6577,51.6814,75400.0
2011-04-04 10:00:00,65.36,65.38,65.29,65.35,78600.0,51.6814,51.6972,51.626,51.6735,78600.0
2011-04-04 10:10:00,65.36,65.47,65.32,65.47,162100.0,51.6814,51.7684,51.6497,51.7684,162100.0
2011-04-04 10:20:00,65.47,65.47,65.43,65.44,122500.0,51.7684,51.7684,51.7367,51.7446,122500.0
2011-04-04 10:30:00,65.45,65.5,65.45,65.49,70100.0,51.7525,51.7921,51.7525,51.7842,70100.0
2011-04-04 10:40:00,65.5,65.5,65.41,65.48,64600.0,51.7921,51.7921,51.7209,51.7763,64600.0
2011-04-04 10:50:00,65.47,65.51,65.41,65.44,67800.0,51.7684,51.8,51.7209,51.7446,67800.0
2011-04-04 11:00:00,65.44,65.48,65.41,65.44,56900.0,51.7446,51.7763,51.7209,51.7446,56900.0
2011-04-04 11:10:00,65.44,65.49,65.42,65.48,60900.0,51.7446,51.7842,51.7288,51.7763,60900.0
2011-04-04 11:20:00,65.48,65.53,65.45,65.52,133500.0,51.7763,51.8158,51.7525,51.8079,133500.0
2011-04-04 11:30:00,65.53,65.53,65.48,65.5,160500.0,51.8158,51.8158,51.7763,51.7921,160500.0
2011-04-04 11:40:00,65.5,65.51,65.46,65.49,78300.0,51.7921,51.8,51.7604,51.7842,78300.0
2011-04-04 11:50:00,65.5,65.5,65.44,65.45,103300.0,51.7921,51.7921,51.7446,51.7525,103300.0
2011-04-04 12:00:00,65.46,65.49,65.46,65.49,47100.0,51.7604,51.7842,51.7604,51.7842,47100.0
2011-04-04 12:10:00,65.48,65.52,65.48,65.51,48200.0,51.7763,51.8079,51.7763,51.8,48200.0
2011-04-04 12:20:00,65.5,65.53,65.47,65.47,104000.0,51.7921,51.8158,51.7684,51.7684,104000.0
2011-04-04 12:30:00,65.47,65.47,65.38,65.45,107000.0,51.7684,51.7684,51.6972,51.7525,107000.0
2011-04-04 12:40:00,65.45,65.45,65.35,65.4,60100.0,51.7525,51.7525,51.6735,51.713,60100.0
2011-04-04 12:50:00,65.4,65.41,65.33,65.41,98100.0,51.713,51.7209,51.6577,51.7209,98100.0
2011-04-04 13:00:00,65.42,65.44,65.39,65.44,73700.0,51.7288,51.7446,51.7051,51.7446,73700.0
2011-04-04 13:10:00,65.45,65.46,65.42,65.42,24200.0,51.7525,51.7604,51.7288,51.7288,24200.0
2011-04-04 13:20:00,65.42,65.42,65.36,65.36,54100.0,51.7288,51.7288,51.6814,51.6814,54100.0
2011-04-04 13:30:00,65.36,65.4,65.34,65.34,161400.0,51.6814,51.713,51.6656,51.6656,161400.0
2011-04-04 13:40:00,65.34,65.36,65.29,65.31,81800.0,51.6656,51.6814,51.626,51.6418,81800.0
2011-04-04 13:50:00,65.29,65.31,65.26,65.28,90300.0,51.626,51.6418,51.6023,51.6181,90300.0
2011-04-04 14:00:00,65.29,65.33,65.24,65.3,140100.0,51.626,51.6577,51.5865,51.6339,140100.0
2011-04-04 14:10:00,65.31,65.31,65.26,65.31,18700.0,51.6418,51.6418,51.6023,51.6418,18700.0
2011-04-04 14:20:00,65.31,65.34,65.26,65.28,33200.0,51.6418,51.6656,51.6023,51.6181,33200.0
2011-04-04 14:30:00,65.29,65.35,65.28,65.34,32400.0,51.626,51.6735,51.6181,51.6656,32400.0
2011-04-04 14:40:00,65.35,65.35,65.32,65.33,19900.0,51.6735,51.6735,51.6497,51.6577,19900.0
2011-04-04 14:50:00,65.34,65.35,65.3,65.32,36300.0,51.6656,51.6735,51.6339,51.6497,36300.0
2011-04-04 15:00:00,65.32,65.33,65.28,65.29,67700.0,51.6497,51.6577,51.6181,51.626,67700.0
2011-04-04 15:10:00,65.29,65.37,65.29,65.37,66200.0,51.626,51.6893,51.626,51.6893,66200.0
2011-04-04 15:20:00,65.37,65.43,65.35,65.42,88000.0,51.6893,51.7367,51.6735,51.7288,88000.0
2011-04-04 15:30:00,65.41,65.42,65.36,65.41,74000.0,51.7209,51.7288,51.6814,51.7209,74000.0
2011-04-04 15:40:00,65.42,65.45,65.4,65.41,218200.0,51.7288,51.7525,51.713,51.7209,218200.0
2011-04-04 15:50:00,65.41,65.44,65.33,65.39,305100.0,51.7209,51.7446,51.6577,51.7051,305100.0
2011-04-05 09:30:00,65.34,65.62,65.34,65.5,290400.0,51.6656,51.887,51.6656,51.7921,290400.0
2011-04-05 09:40:00,65.5,65.62,65.44,65.58,153100.0,51.7921,51.887,51.7446,51.8553,153100.0
2011-04-05 09:50:00,65.58,65.61,65.52,65.56,186500.0,51.8553,51.8791,51.8079,51.8395,186500.0
2011-04-05 10:00:00,65.56,65.58,65.43,65.47,199200.0,51.8395,51.8553,51.7367,51.7684,199200.0
2011-04-05 10:10:00,65.48,65.54,65.47,65.48,132000.0,51.7763,51.8237,51.7684,51.7763,132000.0
2011-04-05 10:20:00,65.49,65.56,65.48,65.53,152600.0,51.7842,51.8395,51.7763,51.8158,152600.0
2011-04-05 10:30:00,65.54,65.63,65.53,65.58,213000.0,51.8237,51.8949,51.8158,51.8553,213000.0
2011-04-05 10:40:00,65.57,65.59,65.54,65.55,56100.0,51.8474,51.8632,51.8237,51.8316,56100.0
2011-04-05 10:50:00,65.55,65.55,65.48,65.54,93200.0,51.8316,51.8316,51.7763,51.8237,93200.0
2011-04-05 11:00:00,65.54,65.58,65.51,65.53,36300.0,51.8237,51.8553,51.8,51.8158,36300.0
2011-04-05 11:10:00,65.52,65.62,65.49,65.62,114200.0,51.8079,51.887,51.7842,51.887,114200.0
2011-04-05 11:20:00,65.62,65.69,65.59,65.67,118200.0,51.887,51.9423,51.8632,51.9265,118200.0
2011-04-05 11:30:00,65.66,65.67,65.58,65.59,189600.0,51.9186,51.9265,51.8553,51.8632,189600.0
2011-04-05 11:40:00,65.59,65.59,65.54,65.55,41300.0,51.8632,51.8632,51.8237,51.8316,41300.0
2011-04-05 11:50:00,65.55,65.66,65.51,65.65,76100.0,51.8316,51.9186,51.8,51.9107,76100.0
2011-04-05 12:00:00,65.65,65.68,65.62,65.62,23800.0,51.9107,51.9344,51.887,51.887,23800.0
2011-04-05 12:10:00,65.63,65.67,65.62,65.63,14200.0,51.8949,51.9265,51.887,51.8949,14200.0
2011-04-05 12:20:00,65.64,65.7,65.62,65.69,62700.0,51.9028,51.9502,51.887,51.9423,62700.0
2011-04-05 12:30:00,65.69,65.7,65.66,65.66,61200.0,51.9423,51.9502,51.9186,51.9186,61200.0
2011-04-05 12:40:00,65.66,65.69,65.63,65.65,66700.0,51.9186,51.9423,51.8949,51.9107,66700.0
2011-04-05 12:50:00,65.66,65.74,65.65,65.71,32900.0,51.9186,51.9818,51.9107,51.9581,32900.0
2011-04-05 13:00:00,65.71,65.76,65.68,65.76,26700.0,51.9581,51.9977,51.9344,51.9977,26700.0
2011-04-05 13:10:00,65.76,65.78,65.73,65.74,32800.0,51.9977,52.0135,51.9739,51.9818,32800.0
2011-04-05 13:20:00,65.73,65.74,65.7,65.72,60100.0,51.9739,51.9818,51.9502,51.966,60100.0
2011-04-05 13:30:00,65.72,65.74,65.72,65.72,14600.0,51.966,51.9818,51.966,51.966,14600.0
2011-04-05 13:40:00,65.73,65.74,65.7,65.71,26500.0,51.9739,51.9818,51.9502,51.9581,26500.0
2011-04-05 13:50:00,65.71,65.75,65.7,65.74,21100.0,51.9581,51.9898,51.9502,51.9818,21100.0
2011-04-05 14:00:00,65.73,65.76,65.67,65.71,51500.0,51.9739,51.9977,51.9265,51.9581,51500.0
2011-04-05 14:10:00,65.71,65.73,65.7,65.71,18500.0,51.9581,51.9739,51.9502,51.9581,18500.0
2011-04-05 14:20:00,65.71,65.76,65.71,65.75,20100.0,51.9581,51.9977,51.9581,51.9898,20100.0
2011-04-05 14:30:00,65.75,65.75,65.68,65.69,31200.0,51.9898,51.9898,51.9344,51.9423,31200.0
2011-04-05 14:40:00,65.69,65.69,65.61,65.65,43900.0,51.9423,51.9423,51.8791,51.9107,43900.0
2011-04-05 14:50:00,65.64,65.67,65.59,65.65,42600.0,51.9028,51.9265,51.8632,51.9107,42600.0
2011-04-05 15:00:00,65.65,65.65,65.55,65.55,38900.0,51.9107,51.9107,51.8316,51.8316,38900.0
2011-04-05 15:10:00,65.55,65.58,65.51,65.56,57800.0,51.8316,51.8553,51.8,51.8395,57800.0
2011-04-05 15:20:00,65.56,65.59,65.55,65.58,16500.0,51.8395,51.8632,51.8316,51.8553,16500.0
2011-04-05 15:30:00,65.57,65.6,65.51,65.6,73200.0,51.8474,51.8711,51.8,51.8711,73200.0
2011-04-05 15:40:00,65.6,65.64,65.6,65.63,49500.0,51.8711,51.9028,51.8711,51.8949,49500.0
2011-04-05 15:50:00,65.63,65.64,65.5,65.54,242000.0,51.8949,51.9028,51.7921,51.8237,242000.0
2011-04-06 09:30:00,65.72,65.88,65.72,65.86,145500.0,51.966,52.0925,51.966,52.0767,145500.0
2011-04-06 09:40:00,65.86,65.92,65.82,65.83,81700.0,52.0767,52.1242,52.0451,52.053,81700.0
2011-04-06 09:50:00,65.83,65.9,65.76,65.79,61800.0,52.053,52.1084,51.9977,52.0214,61800.0
2011-04-06 10:00:00,65.79,65.82,65.78,65.8,59400.0,52.0214,52.0451,52.0135,52.0293,59400.0
2011-04-06 10:10:00,65.8,65.81,65.72,65.78,65100.0,52.0293,52.0372,51.966,52.0135,65100.0
2011-04-06 10:20:00,65.77,65.86,65.73,65.86,101400.0,52.0056,52.0767,51.9739,52.0767,101400.0
2011-04-06 10:30:00,65.85,65.94,65.81,65.81,176800.0,52.0688,52.14,52.0372,52.0372,176800.0
2011-04-06 10:40:00,65.81,65.85,65.79,65.84,144100.0,52.0372,52.0688,52.0214,52.0609,144100.0
2011-04-06 10:50:00,65.84,65.85,65.78,65.82,84900.0,52.0609,52.0688,52.0135,52.0451,84900.0
2011-04-06 11:00:00,65.82,65.83,65.67,65.67,156600.0,52.0451,52.053,51.9265,51.9265,156600.0
2011-04-06 11:10:00,65.66,65.72,65.65,65.7,55500.0,51.9186,51.966,51.9107,51.9502,55500.0
2011-04-06 11:20:00,65.69,65.78,65.68,65.75,88200.0,51.9423,52.0135,51.9344,51.9898,88200.0
2011-04-06 11:30:00,65.75,65.79,65.65,65.66,75000.0,51.9898,52.0214,51.9107,51.9186,75000.0
2011-04-06 11:40:00,65.66,65.67,65.64,65.65,79500.0,51.9186,51.9265,51.9028,51.9107,79500.0
2011-04-06 11:50:00,65.65,65.68,65.61,65.61,50800.0,51.9107,51.9344,51.8791,51.8791,50800.0
2011-04-06 12:00:00,65.61,65.62,65.54,65.55,194300.0,51.8791,51.887,51.8237,51.8316,194300.0
2011-04-06 12:10:00,65.54,65.58,65.53,65.57,108800.0,51.8237,51.8553,51.8158,51.8474,108800.0
2011-04-06 12:20:00,65.57,65.63,65.56,65.58,65300.0,51.8474,51.8949,51.8395,51.8553,65300.0
2011-04-06 12:30:00,65.59,65.62,65.58,65.58,38300.0,51.8632,51.887,51.8553,51.8553,38300.0
2011-04-06 12:40:00,65.59,65.63,65.56,65.57,39100.0,51.8632,51.8949,51.8395,51.8474,39100.0
2011-04-06 12:50:00,65.56,65.58,65.54,65.58,54600.0,51.8395,51.8553,51.8237,51.8553,54600.0
2011-04-06 13:00:00,65.57,65.59,65.56,65.58,45900.0,51.8474,51.8632,51.8395,51.8553,45900.0
2011-04-06 13:10:00,65.57,65.62,65.57,65.6,42600.0,51.8474,51.887,51.8474,51.8711,42600.0
2011-04-06 13:20:00,65.6,65.6,65.57,65.59,58300.0,51.8711,51.8711,51.8474,51.8632,58300.0
2011-04-06 13:30:00,65.59,65.64,65.59,65.6,57500.0,51.8632,51.9028,51.8632,51.8711,57500.0
2011-04-06 13:40:00,65.6,65.62,65.57,65.57,25900.0,51.8711,51.887,51.8474,51.8474,25900.0
2011-04-06 13:50:00,65.56,65.65,65.56,65.65,22900.0,51.8395,51.9107,51.8395,51.9107,22900.0
2011-04-06 14:00:00,65.65,65.68,65.64,65.68,26600.0,51.9107,51.9344,51.9028,51.9344,26600.0
2011-04-06 14:10:00,65.69,65.72,65.68,65.7,9200.0,51.9423,51.966,51.9344,51.9502,9200.0
2011-04-06 14:20:00,65.7,65.74,65.7,65.7,58000.0,51.9502,51.9818,51.9502,51.9502,58000.0
2011-04-06 14:30:00,65.71,65.77,65.7,65.77,35800.0,51.9581,52.0056,51.9502,52.0056,35800.0
2011-04-06 14:40:00,65.76,65.8,65.76,65.78,26400.0,51.9977,52.0293,51.9977,52.0135,26400.0
2011-04-06 14:50:00,65.79,65.79,65.75,65.77,24100.0,52.0214,52.0214,51.9898,52.0056,24100.0
2011-04-06 15:00:00,65.77,65.84,65.77,65.83,58800.0,52.0056,52.0609,52.0056,52.053,58800.0
2011-04-06 15:10:00,65.82,65.87,65.82,65.84,37300.0,52.0451,52.0846,52.0451,52.0609,37300.0
2011-04-06 15:20:00,65.83,65.84,65.81,65.81,29800.0,52.053,52.0609,52.0372,52.0372,29800.0
2011-04-06 15:30:00,65.82,65.86,65.81,65.84,63300.0,52.0451,52.0767,52.0372,52.0609,63300.0
2011-04-06 15:40:00,65.84,65.89,65.84,65.88,49300.0,52.0609,52.1005,52.0609,52.0925,49300.0
2011-04-06 15:50:00,65.88,65.89,65.63,65.7,239500.0,52.0925,52.1005,51.8949,51.9502,239500.0
2011-04-07 09:30:00,65.24,65.24,65.16,65.19,129200.0,51.5865,51.5865,51.5232,51.547,129200.0
2011-04-07 09:40:00,65.19,65.34,65.18,65.31,144000.0,51.547,51.6656,51.539,51.6418,144000.0
2011-04-07 09:50:00,65.32,65.38,65.28,65.36,130300.0,51.6497,51.6972,51.6181,51.6814,130300.0
2011-04-07 10:00:00,65.36,65.39,65.31,65.34,272000.0,51.6814,51.7051,51.6418,51.6656,272000.0
2011-04-07 10:10:00,65.34,65.38,65.29,65.3,131900.0,51.6656,51.6972,51.626,51.6339,131900.0
2011-04-07 10:20:00,65.3,65.4,65.28,65.28,99800.0,51.6339,51.713,51.6181,51.6181,99800.0
2011-04-07 10:30:00,65.28,65.3,64.98,65.1,254200.0,51.6181,51.6339,51.3809,51.4758,254200.0
2011-04-07 10:40:00,65.09,65.11,64.86,65.09,387100.0,51.4679,51.4837,51.286,51.4679,387100.0
2011-04-07 10:50:00,65.1,65.21,65.03,65.15,110600.0,51.4758,51.5628,51.4204,51.5153,110600.0
2011-04-07 11:00:00,65.15,65.18,65.07,65.12,76400.0,51.5153,51.539,51.4521,51.4916,76400.0
2011-04-07 11:10:00,65.12,65.16,65.02,65.03,78900.0,51.4916,51.5232,51.4125,51.4204,78900.0
2011-04-07 11:20:00,65.03,65.09,64.99,65.0,96800.0,51.4204,51.4679,51.3888,51.3967,96800.0
2011-04-07 11:30:00,65.0,65.0,64.78,64.88,205400.0,51.3967,51.3967,51.2228,51.3018,205400.0
2011-04-07 11:40:00,64.89,64.9,64.8,64.84,76800.0,51.3097,51.3176,51.2386,51.2702,76800.0
2011-04-07 11:50:00,64.84,65.12,64.84,65.11,108900.0,51.2702,51.4916,51.2702,51.4837,108900.0
2011-04-07 12:00:00,65.11,65.13,65.03,65.12,35300.0,51.4837,51.4995,51.4204,51.4916,35300.0
2011-04-07 12:10:00,65.11,65.16,65.1,65.14,27600.0,51.4837,51.5232,51.4758,51.5074,27600.0
2011-04-07 12:20:00,65.14,65.16,65.09,65.13,29600.0,51.5074,51.5232,51.4679,51.4995,29600.0
2011-04-07 12:30:00,65.13,65.24,65.11,65.23,39300.0,51.4995,51.5865,51.4837,51.5786,39300.0
2011-04-07 12:40:00,65.24,65.25,65.19,65.2,28600.0,51.5865,51.5944,51.547,51.5549,28600.0
2011-04-07 12:50:00,65.2,65.21,65.17,65.18,13200.0,51.5549,51.5628,51.5311,51.539,13200.0
2011-04-07 13:00:00,65.18,65.21,65.14,65.19,30000.0,51.539,51.5628,51.5074,51.547,30000.0
2011-04-07 13:10:00,65.19,65.19,65.09,65.1,17900.0,51.547,51.547,51.4679,51.4758,17900.0
2011-04-07 13:20:00,65.1,65.1,65.0,65.0,86300.0,51.4758,51.4758,51.3967,51.3967,86300.0
2011-04-07 13:30:00,65.0,65.06,64.95,64.98,42400.0,51.3967,51.4442,51.3572,51.3809,42400.0
2011-04-07 13:40:00,64.97,64.98,64.86,64.98,42500.0,51.373,51.3809,51.286,51.3809,42500.0
2011-04-07 13:50:00,64.98,65.02,64.91,64.95,18100.0,51.3809,51.4125,51.3256,51.3572,18100.0
2011-04-07 14:00:00,64.96,65.01,64.94,64.96,16500.0,51.3651,51.4046,51.3493,51.3651,16500.0
2011-04-07 14:10:00,64.97,65.04,64.95,65.04,23100.0,51.373,51.4283,51.3572,51.4283,23100.0
2011-04-07 14:20:00,65.03,65.03,64.94,64.94,18100.0,51.4204,51.4204,51.3493,51.3493,18100.0
2011-04-07 14:30:00,64.93,65.03,64.93,65.0,18000.0,51.3414,51.4204,51.3414,51.3967,18000.0
2011-04-07 14:40:00,64.97,65.03,64.97,65.02,10200.0,51.373,51.4204,51.373,51.4125,10200.0
2011-04-07 14:50:00,65.03,65.13,65.02,65.12,26900.0,51.4204,51.4995,51.4125,51.4916,26900.0
2011-04-07 15:00:00,65.12,65.12,65.07,65.12,18300.0,51.4916,51.4916,51.4521,51.4916,18300.0
2011-04-07 15:10:00,65.12,65.16,65.08,65.16,23600.0,51.4916,51.5232,51.46,51.5232,23600.0
2011-04-07 15:20:00,65.16,65.16,65.03,65.08,20600.0,51.5232,51.5232,51.4204,51.46,20600.0
2011-04-07 15:30:00,65.07,65.1,64.98,65.09,35000.0,51.4521,51.4758,51.3809,51.4679,35000.0
2011-04-07 15:40:00,65.09,65.12,65.07,65.1,56100.0,51.4679,51.4916,51.4521,51.4758,56100.0
2011-04-07 15:50:00,65.1,65.31,65.01,65.09,303900.0,51.4758,51.6418,51.4046,51.4679,303900.0
2011-04-08 09:30:00,65.48,65.54,65.4,65.42,200400.0,51.7763,51.8237,51.713,51.7288,200400.0
2011-04-08 09:40:00,65.41,65.47,65.36,65.42,240200.0,51.7209,51.7684,51.6814,51.7288,240200.0
2011-04-08 09:50:00,65.41,65.45,65.34,65.39,45300.0,51.7209,51.7525,51.6656,51.7051,45300.0
2011-04-08 10:00:00,65.38,65.45,65.28,65.28,67500.0,51.6972,51.7525,51.6181,51.6181,67500.0
2011-04-08 10:10:00,65.28,65.41,65.27,65.32,75400.0,51.6181,51.7209,51.6102,51.6497,75400.0
2011-04-08 10:20:00,65.31,65.32,65.22,65.27,61000.0,51.6418,51.6497,51.5707,51.6102,61000.0
2011-04-08 10:30:00,65.26,65.31,65.24,65.27,79200.0,51.6023,51.6418,51.5865,51.6102,79200.0
2011-04-08 10:40:00,65.28,65.32,65.27,65.3,46400.0,51.6181,51.6497,51.6102,51.6339,46400.0
2011-04-08 10:50:00,65.3,65.31,65.24,65.25,55100.0,51.6339,51.6418,51.5865,51.5944,55100.0
2011-04-08 11:00:00,65.25,65.25,65.19,65.21,72300.0,51.5944,51.5944,51.547,51.5628,72300.0
2011-04-08 11:10:00,65.21,65.28,65.18,65.27,61700.0,51.5628,51.6181,51.539,51.6102,61700.0
2011-04-08 11:20:00,65.27,65.35,65.27,65.28,64600.0,51.6102,51.6735,51.6102,51.6181,64600.0
2011-04-08 11:30:00,65.29,65.35,65.25,65.32,92600.0,51.626,51.6735,51.5944,51.6497,92600.0
2011-04-08 11:40:00,65.33,65.37,65.28,65.28,82000.0,51.6577,51.6893,51.6181,51.6181,82000.0
2011-04-08 11:50:00,65.28,65.3,65.26,65.28,55200.0,51.6181,51.6339,51.6023,51.6181,55200.0
2011-04-08 12:00:00,65.29,65.36,65.28,65.32,72600.0,51.626,51.6814,51.6181,51.6497,72600.0
2011-04-08 12:10:00,65.32,65.33,65.3,65.31,26100.0,51.6497,51.6577,51.6339,51.6418,26100.0
2011-04-08 12:20:00,65.3,65.31,65.22,65.24,37000.0,51.6339,51.6418,51.5707,51.5865,37000.0
2011-04-08 12:30:00,65.24,65.28,65.23,65.26,19000.0,51.5865,51.6181,51.5786,51.6023,19000.0
2011-04-08 12:40:00,65.26,65.27,65.22,65.22,32900.0,51.6023,51.6102,51.5707,51.5707,32900.0
2011-04-08 12:50:00,65.22,65.23,65.15,65.19,39600.0,51.5707,51.5786,51.5153,51.547,39600.0
2011-04-08 13:00:00,65.19,65.23,65.18,65.22,27600.0,51.547,51.5786,51.539,51.5707,27600.0
2011-04-08 13:10:00,65.21,65.22,65.17,65.17,23600.0,51.5628,51.5707,51.5311,51.5311,23600.0
2011-04-08 13:20:00,65.17,65.2,65.17,65.18,26200.0,51.5311,51.5549,51.5311,51.539,26200.0
2011-04-08 13:30:00,65.18,65.21,65.14,65.19,37700.0,51.539,51.5628,51.5074,51.547,37700.0
2011-04-08 13:40:00,65.18,65.19,65.14,65.19,57800.0,51.539,51.547,51.5074,51.547,57800.0
2011-04-08 13:50:00,65.19,65.25,65.19,65.24,55300.0,51.547,51.5944,51.547,51.5865,55300.0
2011-04-08 14:00:00,65.24,65.24,65.22,65.23,9500.0,51.5865,51.5865,51.5707,51.5786,9500.0
2011-04-08 14:10:00,65.23,65.24,65.17,65.23,70300.0,51.5786,51.5865,51.5311,51.5786,70300.0
2011-04-08 14:20:00,65.23,65.23,65.15,65.2,41300.0,51.5786,51.5786,51.5153,51.5549,41300.0
2011-04-08 14:30:00,65.2,65.2,65.11,65.16,42300.0,51.5549,51.5549,51.4837,51.5232,42300.0
2011-04-08 14:40:00,65.15,65.16,64.99,65.0,120300.0,51.5153,51.5232,51.3888,51.3967,120300.0
2011-04-08 14:50:00,64.98,65.0,64.93,64.93,58700.0,51.3809,51.3967,51.3414,51.3414,58700.0
2011-04-08 15:00:00,64.92,65.06,64.91,65.02,40100.0,51.3335,51.4442,51.3256,51.4125,40100.0
2011-04-08 15:10:00,65.03,65.07,64.92,64.95,134000.0,51.4204,51.4521,51.3335,51.3572,134000.0
2011-04-08 15:20:00,64.95,65.01,64.95,65.0,60400.0,51.3572,51.4046,51.3572,51.3967,60400.0
2011-04-08 15:30:00,65.01,65.1,64.99,65.1,41700.0,51.4046,51.4758,51.3888,51.4758,41700.0
2011-04-08 15:40:00,65.1,65.17,65.07,65.14,68000.0,51.4758,51.5311,51.4521,51.5074,68000.0
2011-04-08 15:50:00,65.14,65.24,64.97,64.99,311300.0,51.5074,51.5865,51.373,51.3888,311300.0
2011-04-11 09:30:00,65.06,65.09,64.93,64.93,258000.0,51.4442,51.4679,51.3414,51.3414,258000.0
2011-04-11 09:40:00,64.94,64.97,64.88,64.97,415400.0,51.3493,51.373,51.3018,51.373,415400.0
2011-04-11 09:50:00,64.98,64.99,64.85,64.85,245800.0,51.3809,51.3888,51.2781,51.2781,245800.0
2011-04-11 10:00:00,64.85,64.87,64.75,64.75,189800.0,51.2781,51.2939,51.199,51.199,189800.0
2011-04-11 10:10:00,64.75,64.77,64.72,64.74,105200.0,51.199,51.2148,51.1753,51.1911,105200.0
2011-04-11 10:20:00,64.74,64.81,64.72,64.79,51600.0,51.1911,51.2465,51.1753,51.2307,51600.0
2011-04-11 10:30:00,64.76,64.84,64.72,64.84,24600.0,51.2069,51.2702,51.1753,51.2702,24600.0
2011-04-11 10:40:00,64.84,64.88,64.82,64.86,80200.0,51.2702,51.3018,51.2544,51.286,80200.0
2011-04-11 10:50:00,64.86,64.87,64.81,64.87,38000.0,51.286,51.2939,51.2465,51.2939,38000.0
2011-04-11 11:00:00,64.87,64.87,64.77,64.87,28000.0,51.2939,51.2939,51.2148,51.2939,28000.0
2011-04-11 11:10:00,64.86,64.9,64.82,64.9,43100.0,51.286,51.3176,51.2544,51.3176,43100.0
2011-04-11 11:20:00,64.9,64.9,64.83,64.83,17000.0,51.3176,51.3176,51.2623,51.2623,17000.0
2011-04-11 11:30:00,64.82,64.85,64.8,64.81,33100.0,51.2544,51.2781,51.2386,51.2465,33100.0
2011-04-11 11:40:00,64.82,64.83,64.8,64.8,12200.0,51.2544,51.2623,51.2386,51.2386,12200.0
2011-04-11 11:50:00,64.8,64.82,64.72,64.72,41900.0,51.2386,51.2544,51.1753,51.1753,41900.0
2011-04-11 12:00:00,64.74,64.75,64.69,64.7,17400.0,51.1911,51.199,51.1516,51.1595,17400.0
2011-04-11 12:10:00,64.7,64.73,64.68,64.73,23600.0,51.1595,51.1832,51.1437,51.1832,23600.0
2011-04-11 12:20:00,64.73,64.83,64.73,64.8,24100.0,51.1832,51.2623,51.1832,51.2386,24100.0
2011-04-11 12:30:00,64.79,64.79,64.64,64.67,47000.0,51.2307,51.2307,51.1121,51.1358,47000.0
2011-04-11 12:40:00,64.66,64.67,64.58,64.64,60800.0,51.1279,51.1358,51.0646,51.1121,60800.0
2011-04-11 12:50:00,64.64,64.65,64.62,64.62,11200.0,51.1121,51.12,51.0962,51.0962,11200.0
2011-04-11 13:00:00,64.61,64.7,64.58,64.69,20900.0,51.0883,51.1595,51.0646,51.1516,20900.0
2011-04-11 13:10:00,64.7,64.7,64.6,64.64,19600.0,51.1595,51.1595,51.0804,51.1121,19600.0
2011-04-11 13:20:00,64.65,64.76,64.65,64.74,34000.0,51.12,51.2069,51.12,51.1911,34000.0
2011-04-11 13:30:00,64.74,64.75,64.68,64.7,27300.0,51.1911,51.199,51.1437,51.1595,27300.0
2011-04-11 13:40:00,64.7,64.77,64.7,64.71,37200.0,51.1595,51.2148,51.1595,51.1674,37200.0
2011-04-11 13:50:00,64.7,64.8,64.65,64.78,53400.0,51.1595,51.2386,51.12,51.2228,53400.0
2011-04-11 14:00:00,64.8,64.84,64.77,64.81,40400.0,51.2386,51.2702,51.2148,51.2465,40400.0
2011-04-11 14:10:00,64.81,64.83,64.79,64.82,25400.0,51.2465,51.2623,51.2307,51.2544,25400.0
2011-04-11 14:20:00,64.82,64.82,64.76,64.78,19800.0,51.2544,51.2544,51.2069,51.2228,19800.0
2011-04-11 14:30:00,64.78,64.79,64.65,64.67,48800.0,51.2228,51.2307,51.12,51.1358,48800.0
2011-04-11 14:40:00,64.67,64.67,64.6,64.6,23400.0,51.1358,51.1358,51.0804,51.0804,23400.0
2011-04-11 14:50:00,64.6,64.65,64.55,64.59,63900.0,51.0804,51.12,51.0409,51.0725,63900.0
2011-04-11 15:00:00,64.59,64.59,64.45,64.49,134300.0,51.0725,51.0725,50.9618,50.9934,134300.0
2011-04-11 15:10:00,64.49,64.53,64.45,64.53,54100.0,50.9934,51.0251,50.9618,51.0251,54100.0
2011-04-11 15:20:00,64.53,64.56,64.5,64.5,116800.0,51.0251,51.0488,51.0014,51.0014,116800.0
2011-04-11 15:30:00,64.49,64.57,64.49,64.56,99300.0,50.9934,51.0567,50.9934,51.0488,99300.0
2011-04-11 15:40:00,64.55,64.56,64.47,64.5,129800.0,51.0409,51.0488,50.9776,51.0014,129800.0
2011-04-11 15:50:00,64.5,64.53,64.39,64.42,295000.0,51.0014,51.0251,50.9144,50.9381,295000.0
2011-04-12 09:30:00,63.64,63.7,63.47,63.64,214800.0,50.3213,50.3688,50.1869,50.3213,214800.0
2011-04-12 09:40:00,63.63,63.7,63.6,63.61,289700.0,50.3134,50.3688,50.2897,50.2976,289700.0
2011-04-12 09:50:00,63.6,63.62,63.48,63.53,68700.0,50.2897,50.3055,50.1948,50.2344,68700.0
2011-04-12 10:00:00,63.51,63.53,63.35,63.38,230000.0,50.2185,50.2344,50.092,50.1158,230000.0
2011-04-12 10:10:00,63.37,63.47,63.36,63.37,51600.0,50.1078,50.1869,50.0999,50.1078,51600.0
2011-04-12 10:20:00,63.36,63.41,63.3,63.4,67400.0,50.0999,50.1395,50.0525,50.1316,67400.0
2011-04-12 10:30:00,63.4,63.4,63.31,63.34,80700.0,50.1316,50.1316,50.0604,50.0841,80700.0
2011-04-12 10:40:00,63.37,63.37,63.24,63.27,86500.0,50.1078,50.1078,50.005,50.0288,86500.0
2011-04-12 10:50:00,63.28,63.3,63.16,63.19,100000.0,50.0367,50.0525,49.9418,49.9655,100000.0
2011-04-12 11:00:00,63.18,63.25,63.18,63.21,49200.0,49.9576,50.013,49.9576,49.9813,49200.0
2011-04-12 11:10:00,63.22,63.33,63.22,63.29,107900.0,49.9892,50.0762,49.9892,50.0446,107900.0
2011-04-12 11:20:00,63.29,63.31,63.26,63.27,81800.0,50.0446,50.0604,50.0209,50.0288,81800.0
2011-04-12 11:30:00,63.28,63.4,63.26,63.38,72200.0,50.0367,50.1316,50.0209,50.1158,72200.0
2011-04-12 11:40:00,63.39,63.42,63.37,63.39,48600.0,50.1237,50.1474,50.1078,50.1237,48600.0
2011-04-12 11:50:00,63.38,63.4,63.31,63.34,45500.0,50.1158,50.1316,50.0604,50.0841,45500.0
2011-04-12 12:00:00,63.33,63.34,63.29,63.32,34700.0,50.0762,50.0841,50.0446,50.0683,34700.0
2011-04-12 12:10:00,63.31,63.33,63.28,63.3,19900.0,50.0604,50.0762,50.0367,50.0525,19900.0
2011-04-12 12:20:00,63.3,63.33,63.3,63.32,35500.0,50.0525,50.0762,50.0525,50.0683,35500.0
2011-04-12 12:30:00,63.32,63.34,63.31,63.33,64400.0,50.0683,50.0841,50.0604,50.0762,64400.0
2011-04-12 12:40:00,63.33,63.39,63.32,63.37,104400.0,50.0762,50.1237,50.0683,50.1078,104400.0
2011-04-12 12:50:00,63.38,63.4,63.32,63.33,69700.0,50.1158,50.1316,50.0683,50.0762,69700.0
2011-04-12 13:00:00,63.34,63.36,63.31,63.34,68700.0,50.0841,50.0999,50.0604,50.0841,68700.0
2011-04-12 13:10:00,63.34,63.37,63.3,63.31,53200.0,50.0841,50.1078,50.0525,50.0604,53200.0
2011-04-12 13:20:00,63.3,63.37,63.3,63.37,40200.0,50.0525,50.1078,50.0525,50.1078,40200.0
2011-04-12 13:30:00,63.37,63.44,63.37,63.41,166600.0,50.1078,50.1632,50.1078,50.1395,166600.0
2011-04-12 13:40:00,63.4,63.44,63.36,63.43,88800.0,50.1316,50.1632,50.0999,50.1553,88800.0
2011-04-12 13:50:00,63.44,63.52,63.44,63.48,63200.0,50.1632,50.2265,50.1632,50.1948,63200.0
2011-04-12 14:00:00,63.46,63.58,63.45,63.58,54800.0,50.179,50.2739,50.1711,50.2739,54800.0
2011-04-12 14:10:00,63.58,63.58,63.5,63.53,104700.0,50.2739,50.2739,50.2106,50.2344,104700.0
2011-04-12 14:20:00,63.53,63.61,63.53,63.6,65200.0,50.2344,50.2976,50.2344,50.2897,65200.0
2011-04-12 14:30:00,63.6,63.61,63.52,63.54,64900.0,50.2897,50.2976,50.2265,50.2423,64900.0
2011-04-12 14:40:00,63.53,63.55,63.41,63.42,97200.0,50.2344,50.2502,50.1395,50.1474,97200.0
2011-04-12 14:50:00,63.42,63.46,63.41,63.42,70000.0,50.1474,50.179,50.1395,50.1474,70000.0
2011-04-12 15:00:00,63.42,63.43,63.34,63.37,96300.0,50.1474,50.1553,50.0841,50.1078,96300.0
2011-04-12 15:10:00,63.38,63.42,63.37,63.37,70500.0,50.1158,50.1474,50.1078,50.1078,70500.0
2011-04-12 15:20:00,63.37,63.38,63.21,63.25,94600.0,50.1078,50.1158,49.9813,50.013,94600.0
2011-04-12 15:30:00,63.26,63.3,63.19,63.27,67000.0,50.0209,50.0525,49.9655,50.0288,67000.0
2011-04-12 15:40:00,63.28,63.32,63.23,63.26,119600.0,50.0367,50.0683,49.9971,50.0209,119600.0
2011-04-12 15:50:00,63.27,63.36,63.23,63.24,311100.0,50.0288,50.0999,49.9971,50.005,311100.0
2011-04-13 09:30:00,65.24,65.38,65.24,65.29,297000.0,51.5865,51.6972,51.5865,51.626,297000.0
2011-04-13 09:40:00,65.28,65.34,65.16,65.2,122100.0,51.6181,51.6656,51.5232,51.5549,122100.0
2011-04-13 09:50:00,65.2,65.29,65.1,65.11,84100.0,51.5549,51.626,51.4758,51.4837,84100.0
2011-04-13 10:00:00,65.11,65.12,64.95,64.96,336000.0,51.4837,51.4916,51.3572,51.3651,336000.0
2011-04-13 10:10:00,64.96,64.99,64.93,64.99,70100.0,51.3651,51.3888,51.3414,51.3888,70100.0
2011-04-13 10:20:00,64.98,65.1,64.96,65.1,67000.0,51.3809,51.4758,51.3651,51.4758,67000.0
2011-04-13 10:30:00,65.1,65.15,65.03,65.03,69400.0,51.4758,51.5153,51.4204,51.4204,69400.0
2011-04-13 10:40:00,65.03,65.2,65.03,65.2,36900.0,51.4204,51.5549,51.4204,51.5549,36900.0
2011-04-13 10:50:00,65.2,65.23,65.16,65.18,84200.0,51.5549,51.5786,51.5232,51.539,84200.0
2011-04-13 11:00:00,65.17,65.17,65.09,65.1,22400.0,51.5311,51.5311,51.4679,51.4758,22400.0
2011-04-13 11:10:00,65.1,65.12,64.98,65.02,50600.0,51.4758,51.4916,51.3809,51.4125,50600.0
2011-04-13 11:20:00,65.01,65.02,64.87,64.92,86700.0,51.4046,51.4125,51.2939,51.3335,86700.0
2011-04-13 11:30:00,64.91,64.97,64.81,64.81,41600.0,51.3256,51.373,51.2465,51.2465,41600.0
2011-04-13 11:40:00,64.81,64.86,64.8,64.83,80500.0,51.2465,51.286,51.2386,51.2623,80500.0
2011-04-13 11:50:00,64.83,64.87,64.72,64.75,95100.0,51.2623,51.2939,51.1753,51.199,95100.0
2011-04-13 12:00:00,64.75,64.79,64.74,64.78,66400.0,51.199,51.2307,51.1911,51.2228,66400.0
2011-04-13 12:10:00,64.78,64.83,64.78,64.81,15400.0,51.2228,51.2623,51.2228,51.2465,15400.0
2011-04-13 12:20:00,64.8,64.8,64.73,64.75,34900.0,51.2386,51.2386,51.1832,51.199,34900.0
2011-04-13 12:30:00,64.75,64.75,64.67,64.69,113200.0,51.199,51.199,51.1358,51.1516,113200.0
2011-04-13 12:40:00,64.69,64.71,64.61,64.69,46000.0,51.1516,51.1674,51.0883,51.1516,46000.0
2011-04-13 12:50:00,64.7,64.71,64.67,64.69,27200.0,51.1595,51.1674,51.1358,51.1516,27200.0
2011-04-13 13:00:00,64.68,64.74,64.66,64.71,51500.0,51.1437,51.1911,51.1279,51.1674,51500.0
2011-04-13 13:10:00,64.72,64.76,64.68,64.68,57400.0,51.1753,51.2069,51.1437,51.1437,57400.0
2011-04-13 13:20:00,64.68,64.73,64.66,64.71,32200.0,51.1437,51.1832,51.1279,51.1674,32200.0
2011-04-13 13:30:00,64.7,64.71,64.63,64.66,48900.0,51.1595,51.1674,51.1041,51.1279,48900.0
2011-04-13 13:40:00,64.66,64.72,64.64,64.72,69900.0,51.1279,51.1753,51.1121,51.1753,69900.0
2011-04-13 13:50:00,64.73,64.73,64.64,64.67,60700.0,51.1832,51.1832,51.1121,51.1358,60700.0
2011-04-13 14:00:00,64.69,64.76,64.68,64.72,22100.0,51.1516,51.2069,51.1437,51.1753,22100.0
2011-04-13 14:10:00,64.72,64.72,64.6,64.65,20000.0,51.1753,51.1753,51.0804,51.12,20000.0
2011-04-13 14:20:00,64.65,64.79,64.61,64.77,39900.0,51.12,51.2307,51.0883,51.2148,39900.0
2011-04-13 14:30:00,64.76,64.82,64.74,64.74,34400.0,51.2069,51.2544,51.1911,51.1911,34400.0
2011-04-13 14:40:00,64.74,64.88,64.74,64.83,47900.0,51.1911,51.3018,51.1911,51.2623,47900.0
2011-04-13 14:50:00,64.81,64.85,64.79,64.83,24500.0,51.2465,51.2781,51.2307,51.2623,24500.0
2011-04-13 15:00:00,64.83,64.96,64.83,64.95,124400.0,51.2623,51.3651,51.2623,51.3572,124400.0
2011-04-13 15:10:00,64.95,64.98,64.87,64.97,68500.0,51.3572,51.3809,51.2939,51.373,68500.0
2011-04-13 15:20:00,64.97,64.98,64.91,64.93,76700.0,51.373,51.3809,51.3256,51.3414,76700.0
2011-04-13 15:30:00,64.92,64.92,64.85,64.87,47300.0,51.3335,51.3335,51.2781,51.2939,47300.0
2011-04-13 15:40:00,64.87,64.95,64.86,64.9,110500.0,51.2939,51.3572,51.286,51.3176,110500.0
2011-04-13 15:50:00,64.9,64.98,64.74,64.78,327900.0,51.3176,51.3809,51.1911,51.2228,327900.0
2011-04-14 09:30:00,64.79,65.04,64.72,65.04,357500.0,51.2307,51.4283,51.1753,51.4283,357500.0
2011-04-14 09:40:00,65.04,65.07,64.85,64.85,240300.0,51.4283,51.4521,51.2781,51.2781,240300.0
2011-04-14 09:50:00,64.86,64.95,64.8,64.87,357100.0,51.286,51.3572,51.2386,51.2939,357100.0
2011-04-14 10:00:00,64.87,64.99,64.86,64.97,210800.0,51.2939,51.3888,51.286,51.373,210800.0
2011-04-14 10:10:00,64.98,65.06,64.94,65.04,129300.0,51.3809,51.4442,51.3493,51.4283,129300.0
2011-04-14 10:20:00,65.06,65.14,65.03,65.13,107400.0,51.4442,51.5074,51.4204,51.4995,107400.0
2011-04-14 10:30:00,65.14,65.23,65.14,65.18,192000.0,51.5074,51.5786,51.5074,51.539,192000.0
2011-04-14 10:40:00,65.19,65.21,65.12,65.19,45500.0,51.547,51.5628,51.4916,51.547,45500.0
2011-04-14 10:50:00,65.18,65.26,65.11,65.19,98100.0,51.539,51.6023,51.4837,51.547,98100.0
2011-04-14 11:00:00,65.19,65.24,65.17,65.18,63500.0,51.547,51.5865,51.5311,51.539,63500.0
2011-04-14 11:10:00,65.17,65.17,65.08,65.14,66800.0,51.5311,51.5311,51.46,51.5074,66800.0
2011-04-14 11:20:00,65.14,65.14,65.03,65.1,134300.0,51.5074,51.5074,51.4204,51.4758,134300.0
2011-04-14 11:30:00,65.1,65.14,65.02,65.09,63700.0,51.4758,51.5074,51.4125,51.4679,63700.0
2011-04-14 11:40:00,65.08,65.08,65.01,65.02,56500.0,51.46,51.46,51.4046,51.4125,56500.0
2011-04-14 11:50:00,65.02,65.03,64.99,65.02,84400.0,51.4125,51.4204,51.3888,51.4125,84400.0
2011-04-14 12:00:00,65.01,65.09,65.01,65.03,79900.0,51.4046,51.4679,51.4046,51.4204,79900.0
2011-04-14 12:10:00,65.03,65.14,65.03,65.09,69500.0,51.4204,51.5074,51.4204,51.4679,69500.0
2011-04-14 12:20:00,65.09,65.11,65.03,65.08,51300.0,51.4679,51.4837,51.4204,51.46,51300.0
2011-04-14 12:30:00,65.09,65.13,65.08,65.1,58900.0,51.4679,51.4995,51.46,51.4758,58900.0
2011-04-14 12:40:00,65.09,65.13,65.09,65.1,46000.0,51.4679,51.4995,51.4679,51.4758,46000.0
2011-04-14 12:50:00,65.11,65.2,65.1,65.18,63600.0,51.4837,51.5549,51.4758,51.539,63600.0
2011-04-14 13:00:00,65.19,65.23,65.18,65.2,71700.0,51.547,51.5786,51.539,51.5549,71700.0
2011-04-14 13:10:00,65.2,65.2,65.18,65.18,112600.0,51.5549,51.5549,51.539,51.539,112600.0
2011-04-14 13:20:00,65.19,65.24,65.17,65.24,108500.0,51.547,51.5865,51.5311,51.5865,108500.0
2011-04-14 13:30:00,65.24,65.25,65.22,65.24,27700.0,51.5865,51.5944,51.5707,51.5865,27700.0
2011-04-14 13:40:00,65.24,65.25,65.18,65.22,45800.0,51.5865,51.5944,51.539,51.5707,45800.0
2011-04-14 13:50:00,65.22,65.22,65.16,65.19,17300.0,51.5707,51.5707,51.5232,51.547,17300.0
2011-04-14 14:00:00,65.19,65.23,65.18,65.23,18400.0,51.547,51.5786,51.539,51.5786,18400.0
2011-04-14 14:10:00,65.22,65.27,65.21,65.26,35100.0,51.5707,51.6102,51.5628,51.6023,35100.0
2011-04-14 14:20:00,65.27,65.29,65.24,65.25,57700.0,51.6102,51.626,51.5865,51.5944,57700.0
2011-04-14 14:30:00,65.26,65.33,65.26,65.31,45400.0,51.6023,51.6577,51.6023,51.6418,45400.0
2011-04-14 14:40:00,65.31,65.32,65.22,65.25,46800.0,51.6418,51.6497,51.5707,51.5944,46800.0
2011-04-14 14:50:00,65.25,65.29,65.22,65.27,55400.0,51.5944,51.626,51.5707,51.6102,55400.0
2011-04-14 15:00:00,65.27,65.41,65.26,65.4,54200.0,51.6102,51.7209,51.6023,51.713,54200.0
2011-04-14 15:10:00,65.41,65.52,65.39,65.52,219400.0,51.7209,51.8079,51.7051,51.8079,219400.0
2011-04-14 15:20:00,65.52,65.59,65.49,65.58,243900.0,51.8079,51.8632,51.7842,51.8553,243900.0
2011-04-14 15:30:00,65.58,65.61,65.47,65.6,188200.0,51.8553,51.8791,51.7684,51.8711,188200.0
2011-04-14 15:40:00,65.6,65.64,65.5,65.55,197400.0,51.8711,51.9028,51.7921,51.8316,197400.0
2011-04-14 15:50:00,65.54,65.57,65.46,65.51,309900.0,51.8237,51.8474,51.7604,51.8,309900.0
2011-04-15 09:30:00,65.56,65.56,65.41,65.42,111600.0,51.8395,51.8395,51.7209,51.7288,111600.0
2011-04-15 09:40:00,65.42,65.44,65.27,65.31,181200.0,51.7288,51.7446,51.6102,51.6418,181200.0
2011-04-15 09:50:00,65.31,65.55,65.3,65.53,135300.0,51.6418,51.8316,51.6339,51.8158,135300.0
2011-04-15 10:00:00,65.54,65.64,65.54,65.56,99200.0,51.8237,51.9028,51.8237,51.8395,99200.0
2011-04-15 10:10:00,65.55,65.58,65.46,65.48,49300.0,51.8316,51.8553,51.7604,51.7763,49300.0
2011-04-15 10:20:00,65.47,65.51,65.45,65.48,65700.0,51.7684,51.8,51.7525,51.7763,65700.0
2011-04-15 10:30:00,65.49,65.55,65.39,65.39,73600.0,51.7842,51.8316,51.7051,51.7051,73600.0
2011-04-15 10:40:00,65.39,65.52,65.36,65.47,80300.0,51.7051,51.8079,51.6814,51.7684,80300.0
2011-04-15 10:50:00,65.47,65.56,65.46,65.52,49900.0,51.7684,51.8395,51.7604,51.8079,49900.0
2011-04-15 11:00:00,65.52,65.55,65.48,65.48,41100.0,51.8079,51.8316,51.7763,51.7763,41100.0
2011-04-15 11:10:00,65.49,65.49,65.45,65.49,37800.0,51.7842,51.7842,51.7525,51.7842,37800.0
2011-04-15 11:20:00,65.49,65.57,65.48,65.55,98200.0,51.7842,51.8474,51.7763,51.8316,98200.0
2011-04-15 11:30:00,65.55,65.56,65.5,65.51,53100.0,51.8316,51.8395,51.7921,51.8,53100.0
2011-04-15 11:40:00,65.51,65.53,65.5,65.51,55700.0,51.8,51.8158,51.7921,51.8,55700.0
2011-04-15 11:50:00,65.51,65.58,65.5,65.52,84500.0,51.8,51.8553,51.7921,51.8079,84500.0
2011-04-15 12:00:00,65.51,65.52,65.49,65.5,62500.0,51.8,51.8079,51.7842,51.7921,62500.0
2011-04-15 12:10:00,65.51,65.59,65.5,65.56,95400.0,51.8,51.8632,51.7921,51.8395,95400.0
2011-04-15 12:20:00,65.56,65.58,65.54,65.55,52700.0,51.8395,51.8553,51.8237,51.8316,52700.0
2011-04-15 12:30:00,65.55,65.55,65.5,65.53,102500.0,51.8316,51.8316,51.7921,51.8158,102500.0
2011-04-15 12:40:00,65.54,65.55,65.51,65.54,44200.0,51.8237,51.8316,51.8,51.8237,44200.0
2011-04-15 12:50:00,65.54,65.59,65.52,65.58,89400.0,51.8237,51.8632,51.8079,51.8553,89400.0
2011-04-15 13:00:00,65.58,65.6,65.53,65.54,31500.0,51.8553,51.8711,51.8158,51.8237,31500.0
2011-04-15 13:10:00,65.53,65.58,65.52,65.56,74800.0,51.8158,51.8553,51.8079,51.8395,74800.0
2011-04-15 13:20:00,65.56,65.56,65.52,65.52,82700.0,51.8395,51.8395,51.8079,51.8079,82700.0
2011-04-15 13:30:00,65.52,65.54,65.5,65.5,47500.0,51.8079,51.8237,51.7921,51.7921,47500.0
2011-04-15 13:40:00,65.51,65.54,65.49,65.54,34100.0,51.8,51.8237,51.7842,51.8237,34100.0
2011-04-15 13:50:00,65.53,65.56,65.52,65.52,26700.0,51.8158,51.8395,51.8079,51.8079,26700.0
2011-04-15 14:00:00,65.52,65.55,65.52,65.54,33300.0,51.8079,51.8316,51.8079,51.8237,33300.0
2011-04-15 14:10:00,65.53,65.54,65.5,65.51,17000.0,51.8158,51.8237,51.7921,51.8,17000.0
2011-04-15 14:20:00,65.51,65.51,65.47,65.47,191300.0,51.8,51.8,51.7684,51.7684,191300.0
2011-04-15 14:30:00,65.47,65.49,65.47,65.47,32000.0,51.7684,51.7842,51.7684,51.7684,32000.0
2011-04-15 14:40:00,65.47,65.48,65.45,65.46,30800.0,51.7684,51.7763,51.7525,51.7604,30800.0
2011-04-15 14:50:00,65.45,65.46,65.44,65.46,48100.0,51.7525,51.7604,51.7446,51.7604,48100.0
2011-04-15 15:00:00,65.46,65.47,65.45,65.46,43400.0,51.7604,51.7684,51.7525,51.7604,43400.0
2011-04-15 15:10:00,65.45,65.46,65.39,65.45,109800.0,51.7525,51.7604,51.7051,51.7525,109800.0
2011-04-15 15:20:00,65.45,65.51,65.4,65.5,80900.0,51.7525,51.8,51.713,51.7921,80900.0
2011-04-15 15:30:00,65.5,65.6,65.48,65.56,127500.0,51.7921,51.8711,51.7763,51.8395,127500.0
2011-04-15 15:40:00,65.57,65.6,65.53,65.55,84000.0,51.8474,51.8711,51.8158,51.8316,84000.0
2011-04-15 15:50:00,65.55,65.71,65.55,65.63,234200.0,51.8316,51.9581,51.8316,51.8949,234200.0
2011-04-18 09:30:00,64.57,64.58,64.21,64.33,312600.0,51.0567,51.0646,50.772,50.8669,312600.0
2011-04-18 09:40:00,64.33,64.46,64.27,64.35,252600.0,50.8669,50.9697,50.8195,50.8827,252600.0
2011-04-18 09:50:00,64.37,64.39,64.22,64.24,129500.0,50.8986,50.9144,50.78,50.7958,129500.0
2011-04-18 10:00:00,64.24,64.28,64.11,64.16,111400.0,50.7958,50.8274,50.693,50.7325,111400.0
2011-04-18 10:10:00,64.16,64.28,64.12,64.27,133300.0,50.7325,50.8274,50.7009,50.8195,133300.0
2011-04-18 10:20:00,64.28,64.35,64.18,64.29,170500.0,50.8274,50.8827,50.7483,50.8353,170500.0
2011-04-18 10:30:00,64.29,64.33,64.27,64.3,105000.0,50.8353,50.8669,50.8195,50.8432,105000.0
2011-04-18 10:40:00,64.3,64.32,64.18,64.22,72600.0,50.8432,50.859,50.7483,50.78,72600.0
2011-04-18 10:50:00,64.2,64.24,64.11,64.12,95000.0,50.7641,50.7958,50.693,50.7009,95000.0
2011-04-18 11:00:00,64.12,64.19,64.02,64.07,76200.0,50.7009,50.7562,50.6218,50.6613,76200.0
2011-04-18 11:10:00,64.08,64.16,64.06,64.13,33400.0,50.6693,50.7325,50.6534,50.7088,33400.0
2011-04-18 11:20:00,64.12,64.26,64.12,64.24,69400.0,50.7009,50.8116,50.7009,50.7958,69400.0
2011-04-18 11:30:00,64.24,64.3,64.19,64.26,84700.0,50.7958,50.8432,50.7562,50.8116,84700.0
2011-04-18 11:40:00,64.28,64.28,64.19,64.23,64100.0,50.8274,50.8274,50.7562,50.7879,64100.0
2011-04-18 11:50:00,64.22,64.26,64.2,64.25,96800.0,50.78,50.8116,50.7641,50.8037,96800.0
2011-04-18 12:00:00,64.26,64.3,64.22,64.28,27000.0,50.8116,50.8432,50.78,50.8274,27000.0
2011-04-18 12:10:00,64.27,64.28,64.22,64.26,17200.0,50.8195,50.8274,50.78,50.8116,17200.0
2011-04-18 12:20:00,64.26,64.27,64.14,64.19,33700.0,50.8116,50.8195,50.7167,50.7562,33700.0
2011-04-18 12:30:00,64.19,64.22,64.16,64.21,18500.0,50.7562,50.78,50.7325,50.772,18500.0
2011-04-18 12:40:00,64.2,64.2,64.11,64.11,36500.0,50.7641,50.7641,50.693,50.693,36500.0
2011-04-18 12:50:00,64.11,64.11,64.07,64.1,46400.0,50.693,50.693,50.6613,50.6851,46400.0
2011-04-18 13:00:00,64.11,64.11,64.04,64.04,31100.0,50.693,50.693,50.6376,50.6376,31100.0
2011-04-18 13:10:00,64.04,64.04,63.98,64.03,54700.0,50.6376,50.6376,50.5902,50.6297,54700.0
2011-04-18 13:20:00,64.02,64.04,63.99,64.0,35000.0,50.6218,50.6376,50.5981,50.606,35000.0
2011-04-18 13:30:00,64.0,64.11,64.0,64.06,68300.0,50.606,50.693,50.606,50.6534,68300.0
2011-04-18 13:40:00,64.06,64.13,64.05,64.13,31100.0,50.6534,50.7088,50.6455,50.7088,31100.0
2011-04-18 13:50:00,64.13,64.19,64.11,64.18,20000.0,50.7088,50.7562,50.693,50.7483,20000.0
2011-04-18 14:00:00,64.18,64.2,64.12,64.18,35200.0,50.7483,50.7641,50.7009,50.7483,35200.0
2011-04-18 14:10:00,64.18,64.3,64.18,64.27,66200.0,50.7483,50.8432,50.7483,50.8195,66200.0
2011-04-18 14:20:00,64.26,64.29,64.23,64.24,18900.0,50.8116,50.8353,50.7879,50.7958,18900.0
2011-04-18 14:30:00,64.25,64.34,64.23,64.34,63200.0,50.8037,50.8748,50.7879,50.8748,63200.0
2011-04-18 14:40:00,64.33,64.41,64.3,64.37,82300.0,50.8669,50.9302,50.8432,50.8986,82300.0
2011-04-18 14:50:00,64.36,64.4,64.31,64.35,27100.0,50.8907,50.9223,50.8511,50.8827,27100.0
2011-04-18 15:00:00,64.35,64.39,64.25,64.26,45900.0,50.8827,50.9144,50.8037,50.8116,45900.0
2011-04-18 15:10:00,64.28,64.47,64.27,64.44,57300.0,50.8274,50.9776,50.8195,50.9539,57300.0
2011-04-18 15:20:00,64.45,64.48,64.37,64.39,71700.0,50.9618,50.9855,50.8986,50.9144,71700.0
2011-04-18 15:30:00,64.4,64.47,64.34,64.37,42600.0,50.9223,50.9776,50.8748,50.8986,42600.0
2011-04-18 15:40:00,64.36,64.39,64.3,64.38,61300.0,50.8907,50.9144,50.8432,50.9065,61300.0
2011-04-18 15:50:00,64.38,64.44,64.28,64.43,212900.0,50.9065,50.9539,50.8274,50.946,212900.0
2011-04-19 09:30:00,65.11,65.2,65.09,65.16,139700.0,51.4837,51.5549,51.4679,51.5232,139700.0
2011-04-19 09:40:00,65.16,65.22,65.12,65.16,83400.0,51.5232,51.5707,51.4916,51.5232,83400.0
2011-04-19 09:50:00,65.15,65.17,65.06,65.17,46300.0,51.5153,51.5311,51.4442,51.5311,46300.0
2011-04-19 10:00:00,65.16,65.17,65.08,65.09,76100.0,51.5232,51.5311,51.46,51.4679,76100.0
2011-04-19 10:10:00,65.09,65.2,65.07,65.16,89900.0,51.4679,51.5549,51.4521,51.5232,89900.0
2011-04-19 10:20:00,65.17,65.22,65.14,65.18,75600.0,51.5311,51.5707,51.5074,51.539,75600.0
2011-04-19 10:30:00,65.17,65.19,65.09,65.11,69700.0,51.5311,51.547,51.4679,51.4837,69700.0
2011-04-19 10:40:00,65.11,65.12,65.02,65.11,71900.0,51.4837,51.4916,51.4125,51.4837,71900.0
2011-04-19 10:50:00,65.13,65.14,65.01,65.02,31200.0,51.4995,51.5074,51.4046,51.4125,31200.0
2011-04-19 11:00:00,65.02,65.06,64.94,65.06,39900.0,51.4125,51.4442,51.3493,51.4442,39900.0
2011-04-19 11:10:00,65.05,65.11,65.01,65.03,32300.0,51.4363,51.4837,51.4046,51.4204,32300.0
2011-04-19 11:20:00,65.01,65.03,64.97,65.01,22900.0,51.4046,51.4204,51.373,51.4046,22900.0
2011-04-19 11:30:00,65.01,65.05,65.0,65.03,54800.0,51.4046,51.4363,51.3967,51.4204,54800.0
2011-04-19 11:40:00,65.0,65.05,65.0,65.01,7300.0,51.3967,51.4363,51.3967,51.4046,7300.0
2011-04-19 11:50:00,65.01,65.09,65.01,65.08,16800.0,51.4046,51.4679,51.4046,51.46,16800.0
2011-04-19 12:00:00,65.09,65.11,65.06,65.11,12700.0,51.4679,51.4837,51.4442,51.4837,12700.0
2011-04-19 12:10:00,65.11,65.17,65.1,65.12,21900.0,51.4837,51.5311,51.4758,51.4916,21900.0
2011-04-19 12:20:00,65.13,65.16,65.11,65.13,11200.0,51.4995,51.5232,51.4837,51.4995,11200.0
2011-04-19 12:30:00,65.13,65.13,65.09,65.12,33400.0,51.4995,51.4995,51.4679,51.4916,33400.0
2011-04-19 12:40:00,65.12,65.17,65.09,65.09,18400.0,51.4916,51.5311,51.4679,51.4679,18400.0
2011-04-19 12:50:00,65.09,65.16,65.09,65.11,9800.0,51.4679,51.5232,51.4679,51.4837,9800.0
2011-04-19 13:00:00,65.11,65.15,65.09,65.14,23900.0,51.4837,51.5153,51.4679,51.5074,23900.0
2011-04-19 13:10:00,65.13,65.22,65.11,65.21,18200.0,51.4995,51.5707,51.4837,51.5628,18200.0
2011-04-19 13:20:00,65.22,65.26,65.21,65.24,31300.0,51.5707,51.6023,51.5628,51.5865,31300.0
2011-04-19 13:30:00,65.23,65.23,65.19,65.22,10600.0,51.5786,51.5786,51.547,51.5707,10600.0
2011-04-19 13:40:00,65.22,65.29,65.21,65.26,21500.0,51.5707,51.626,51.5628,51.6023,21500.0
2011-04-19 13:50:00,65.26,65.28,65.2,65.23,34800.0,51.6023,51.6181,51.5549,51.5786,34800.0
2011-04-19 14:00:00,65.23,65.23,65.2,65.23,26200.0,51.5786,51.5786,51.5549,51.5786,26200.0
2011-04-19 14:10:00,65.23,65.29,65.23,65.29,22000.0,51.5786,51.626,51.5786,51.626,22000.0
2011-04-19 14:20:00,65.29,65.29,65.23,65.25,48800.0,51.626,51.626,51.5786,51.5944,48800.0
2011-04-19 14:30:00,65.25,65.26,65.23,65.26,16600.0,51.5944,51.6023,51.5786,51.6023,16600.0
2011-04-19 14:40:00,65.25,65.27,65.19,65.21,33600.0,51.5944,51.6102,51.547,51.5628,33600.0
2011-04-19 14:50:00,65.22,65.23,65.18,65.2,44200.0,51.5707,51.5786,51.539,51.5549,44200.0
2011-04-19 15:00:00,65.2,65.31,65.19,65.29,34100.0,51.5549,51.6418,51.547,51.626,34100.0
2011-04-19 15:10:00,65.29,65.31,65.27,65.29,34900.0,51.626,51.6418,51.6102,51.626,34900.0
2011-04-19 15:20:00,65.29,65.31,65.22,65.26,51000.0,51.626,51.6418,51.5707,51.6023,51000.0
2011-04-19 15:30:00,65.25,65.26,65.2,65.22,56100.0,51.5944,51.6023,51.5549,51.5707,56100.0
2011-04-19 15:40:00,65.23,65.28,65.22,65.26,123600.0,51.5786,51.6181,51.5707,51.6023,123600.0
2011-04-19 15:50:00,65.25,65.35,65.24,65.28,227000.0,51.5944,51.6735,51.5865,51.6181,227000.0
2011-04-20 09:30:00,67.52,67.67,67.47,67.6,309800.0,53.3893,53.5079,53.3498,53.4526,309800.0
2011-04-20 09:40:00,67.61,67.82,67.58,67.77,609800.0,53.4605,53.6265,53.4368,53.587,609800.0
2011-04-20 09:50:00,67.77,67.78,67.65,67.71,160700.0,53.587,53.5949,53.4921,53.5396,160700.0
2011-04-20 10:00:00,67.72,67.84,67.71,67.83,129800.0,53.5475,53.6424,53.5396,53.6344,129800.0
2011-04-20 10:10:00,67.82,67.92,67.8,67.87,135200.0,53.6265,53.7056,53.6107,53.6661,135200.0
2011-04-20 10:20:00,67.87,67.87,67.83,67.83,73100.0,53.6661,53.6661,53.6344,53.6344,73100.0
2011-04-20 10:30:00,67.84,67.92,67.83,67.89,432200.0,53.6424,53.7056,53.6344,53.6819,432200.0
2011-04-20 10:40:00,67.88,67.91,67.86,67.89,108700.0,53.674,53.6977,53.6582,53.6819,108700.0
2011-04-20 10:50:00,67.88,67.91,67.86,67.88,111600.0,53.674,53.6977,53.6582,53.674,111600.0
2011-04-20 11:00:00,67.87,67.89,67.84,67.84,66500.0,53.6661,53.6819,53.6424,53.6424,66500.0
2011-04-20 11:10:00,67.84,67.85,67.76,67.76,78500.0,53.6424,53.6503,53.5791,53.5791,78500.0
2011-04-20 11:20:00,67.77,67.79,67.69,67.78,57300.0,53.587,53.6028,53.5237,53.5949,57300.0
2011-04-20 11:30:00,67.78,67.79,67.74,67.75,32600.0,53.5949,53.6028,53.5633,53.5712,32600.0
2011-04-20 11:40:00,67.76,67.8,67.76,67.78,56800.0,53.5791,53.6107,53.5791,53.5949,56800.0
2011-04-20 11:50:00,67.78,67.8,67.76,67.76,54100.0,53.5949,53.6107,53.5791,53.5791,54100.0
2011-04-20 12:00:00,67.76,67.79,67.74,67.77,30900.0,53.5791,53.6028,53.5633,53.587,30900.0
2011-04-20 12:10:00,67.77,67.79,67.7,67.72,62400.0,53.587,53.6028,53.5317,53.5475,62400.0
2011-04-20 12:20:00,67.72,67.73,67.68,67.68,30300.0,53.5475,53.5554,53.5158,53.5158,30300.0
2011-04-20 12:30:00,67.69,67.71,67.67,67.67,16800.0,53.5237,53.5396,53.5079,53.5079,16800.0
2011-04-20 12:40:00,67.68,67.71,67.67,67.67,29600.0,53.5158,53.5396,53.5079,53.5079,29600.0
2011-04-20 12:50:00,67.67,67.68,67.67,67.67,12400.0,53.5079,53.5158,53.5079,53.5079,12400.0
2011-04-20 13:00:00,67.67,67.69,67.66,67.66,14300.0,53.5079,53.5237,53.5,53.5,14300.0
2011-04-20 13:10:00,67.66,67.67,67.64,67.64,31000.0,53.5,53.5079,53.4842,53.4842,31000.0
2011-04-20 13:20:00,67.64,67.71,67.64,67.71,16900.0,53.4842,53.5396,53.4842,53.5396,16900.0
2011-04-20 13:30:00,67.71,67.71,67.68,67.68,16000.0,53.5396,53.5396,53.5158,53.5158,16000.0
2011-04-20 13:40:00,67.68,67.69,67.67,67.67,9200.0,53.5158,53.5237,53.5079,53.5079,9200.0
2011-04-20 13:50:00,67.68,67.69,67.65,67.66,76000.0,53.5158,53.5237,53.4921,53.5,76000.0
2011-04-20 14:00:00,67.66,67.66,67.64,67.65,38000.0,53.5,53.5,53.4842,53.4921,38000.0
2011-04-20 14:10:00,67.64,67.68,67.64,67.68,51800.0,53.4842,53.5158,53.4842,53.5158,51800.0
2011-04-20 14:20:00,67.68,67.69,67.66,67.67,30900.0,53.5158,53.5237,53.5,53.5079,30900.0
2011-04-20 14:30:00,67.68,67.7,67.67,67.68,16200.0,53.5158,53.5317,53.5079,53.5158,16200.0
2011-04-20 14:40:00,67.68,67.68,67.67,67.67,12800.0,53.5158,53.5158,53.5079,53.5079,12800.0
2011-04-20 14:50:00,67.67,67.69,67.66,67.66,23500.0,53.5079,53.5237,53.5,53.5,23500.0
2011-04-20 15:00:00,67.66,67.68,67.64,67.67,12100.0,53.5,53.5158,53.4842,53.5079,12100.0
2011-04-20 15:10:00,67.67,67.68,67.64,67.64,82900.0,53.5079,53.5158,53.4842,53.4842,82900.0
2011-04-20 15:20:00,67.64,67.72,67.64,67.72,67000.0,53.4842,53.5475,53.4842,53.5475,67000.0
2011-04-20 15:30:00,67.72,67.72,67.69,67.7,79400.0,53.5475,53.5475,53.5237,53.5317,79400.0
2011-04-20 15:40:00,67.69,67.74,67.68,67.69,144500.0,53.5237,53.5633,53.5158,53.5237,144500.0
2011-04-20 15:50:00,67.68,67.75,67.51,67.52,447100.0,53.5158,53.5712,53.3814,53.3893,447100.0
2011-04-21 09:30:00,67.98,67.99,67.77,67.96,231900.0,53.7531,53.761,53.587,53.7372,231900.0
2011-04-21 09:40:00,67.95,67.95,67.8,67.86,96300.0,53.7293,53.7293,53.6107,53.6582,96300.0
2011-04-21 09:50:00,67.86,67.88,67.82,67.83,58400.0,53.6582,53.674,53.6265,53.6344,58400.0
2011-04-21 10:00:00,67.84,67.84,67.72,67.84,114500.0,53.6424,53.6424,53.5475,53.6424,114500.0
2011-04-21 10:10:00,67.84,67.88,67.79,67.83,34100.0,53.6424,53.674,53.6028,53.6344,34100.0
2011-04-21 10:20:00,67.83,67.89,67.83,67.85,31200.0,53.6344,53.6819,53.6344,53.6503,31200.0
2011-04-21 10:30:00,67.83,67.86,67.75,67.79,26600.0,53.6344,53.6582,53.5712,53.6028,26600.0
2011-04-21 10:40:00,67.79,67.86,67.79,67.79,20500.0,53.6028,53.6582,53.6028,53.6028,20500.0
2011-04-21 10:50:00,67.78,67.93,67.78,67.9,32200.0,53.5949,53.7135,53.5949,53.6898,32200.0
2011-04-21 11:00:00,67.9,67.96,67.89,67.93,20500.0,53.6898,53.7372,53.6819,53.7135,20500.0
2011-04-21 11:10:00,67.93,67.93,67.89,67.91,30800.0,53.7135,53.7135,53.6819,53.6977,30800.0
2011-04-21 11:20:00,67.91,67.99,67.9,67.98,57900.0,53.6977,53.761,53.6898,53.7531,57900.0
2011-04-21 11:30:00,67.99,68.03,67.98,68.02,63900.0,53.761,53.7926,53.7531,53.7847,63900.0
2011-04-21 11:40:00,68.03,68.03,67.99,68.01,26400.0,53.7926,53.7926,53.761,53.7768,26400.0
2011-04-21 11:50:00,68.01,68.05,68.01,68.03,24600.0,53.7768,53.8084,53.7768,53.7926,24600.0
2011-04-21 12:00:00,68.03,68.04,68.0,68.03,23900.0,53.7926,53.8005,53.7689,53.7926,23900.0
2011-04-21 12:10:00,68.03,68.07,68.03,68.05,32300.0,53.7926,53.8242,53.7926,53.8084,32300.0
2011-04-21 12:20:00,68.05,68.1,68.05,68.08,23200.0,53.8084,53.8479,53.8084,53.8321,23200.0
2011-04-21 12:30:00,68.08,68.09,68.06,68.08,21300.0,53.8321,53.84,53.8163,53.8321,21300.0
2011-04-21 12:40:00,68.09,68.14,68.07,68.12,43800.0,53.84,53.8796,53.8242,53.8638,43800.0
2011-04-21 12:50:00,68.12,68.15,68.12,68.12,18500.0,53.8638,53.8875,53.8638,53.8638,18500.0
2011-04-21 13:00:00,68.13,68.14,68.11,68.11,21400.0,53.8717,53.8796,53.8558,53.8558,21400.0
2011-04-21 13:10:00,68.12,68.14,68.08,68.09,25200.0,53.8638,53.8796,53.8321,53.84,25200.0
2011-04-21 13:20:00,68.1,68.12,68.09,68.11,28900.0,53.8479,53.8638,53.84,53.8558,28900.0
2011-04-21 13:30:00,68.11,68.11,68.06,68.08,34600.0,53.8558,53.8558,53.8163,53.8321,34600.0
2011-04-21 13:40:00,68.07,68.14,68.06,68.14,56000.0,53.8242,53.8796,53.8163,53.8796,56000.0
2011-04-21 13:50:00,68.13,68.15,68.11,68.15,11800.0,53.8717,53.8875,53.8558,53.8875,11800.0
2011-04-21 14:00:00,68.14,68.16,68.12,68.15,14100.0,53.8796,53.8954,53.8638,53.8875,14100.0
2011-04-21 14:10:00,68.16,68.19,68.16,68.18,54400.0,53.8954,53.9191,53.8954,53.9112,54400.0
2011-04-21 14:20:00,68.18,68.22,68.17,68.22,30100.0,53.9112,53.9428,53.9033,53.9428,30100.0
2011-04-21 14:30:00,68.21,68.22,68.19,68.22,16700.0,53.9349,53.9428,53.9191,53.9428,16700.0
2011-04-21 14:40:00,68.22,68.22,68.17,68.19,19000.0,53.9428,53.9428,53.9033,53.9191,19000.0
2011-04-21 14:50:00,68.19,68.2,68.14,68.15,33900.0,53.9191,53.927,53.8796,53.8875,33900.0
2011-04-21 15:00:00,68.14,68.19,68.13,68.17,14000.0,53.8796,53.9191,53.8717,53.9033,14000.0
2011-04-21 15:10:00,68.17,68.18,68.14,68.15,10700.0,53.9033,53.9112,53.8796,53.8875,10700.0
2011-04-21 15:20:00,68.15,68.18,68.13,68.17,6600.0,53.8875,53.9112,53.8717,53.9033,6600.0
2011-04-21 15:30:00,68.18,68.24,68.18,68.21,30500.0,53.9112,53.9586,53.9112,53.9349,30500.0
2011-04-21 15:40:00,68.22,68.3,68.22,68.29,104300.0,53.9428,54.0061,53.9428,53.9982,104300.0
2011-04-21 15:50:00,68.3,68.39,68.27,68.36,154600.0,54.0061,54.0773,53.9824,54.0535,154600.0
2011-04-25 09:30:00,68.36,68.36,68.1,68.14,64800.0,54.0535,54.0535,53.8479,53.8796,64800.0
2011-04-25 09:40:00,68.14,68.23,68.02,68.21,40600.0,53.8796,53.9507,53.7847,53.9349,40600.0
2011-04-25 09:50:00,68.22,68.24,68.11,68.23,50000.0,53.9428,53.9586,53.8558,53.9507,50000.0
2011-04-25 10:00:00,68.24,68.24,68.06,68.07,57600.0,53.9586,53.9586,53.8163,53.8242,57600.0
2011-04-25 10:10:00,68.06,68.18,68.04,68.12,35500.0,53.8163,53.9112,53.8005,53.8638,35500.0
2011-04-25 10:20:00,68.11,68.12,67.96,68.09,50600.0,53.8558,53.8638,53.7372,53.84,50600.0
2011-04-25 10:30:00,68.09,68.12,67.99,68.09,51000.0,53.84,53.8638,53.761,53.84,51000.0
2011-04-25 10:40:00,68.1,68.15,68.07,68.11,70500.0,53.8479,53.8875,53.8242,53.8558,70500.0
2011-04-25 10:50:00,68.11,68.11,67.96,68.04,28000.0,53.8558,53.8558,53.7372,53.8005,28000.0
2011-04-25 11:00:00,68.05,68.06,67.97,67.98,35100.0,53.8084,53.8163,53.7451,53.7531,35100.0
2011-04-25 11:10:00,67.97,68.04,67.94,68.04,23900.0,53.7451,53.8005,53.7214,53.8005,23900.0
2011-04-25 11:20:00,68.04,68.13,68.04,68.11,78900.0,53.8005,53.8717,53.8005,53.8558,78900.0
2011-04-25 11:30:00,68.12,68.14,68.1,68.12,26800.0,53.8638,53.8796,53.8479,53.8638,26800.0
2011-04-25 11:40:00,68.14,68.16,68.1,68.11,17900.0,53.8796,53.8954,53.8479,53.8558,17900.0
2011-04-25 11:50:00,68.12,68.18,68.12,68.15,25400.0,53.8638,53.9112,53.8638,53.8875,25400.0
2011-04-25 12:00:00,68.15,68.17,68.1,68.14,14200.0,53.8875,53.9033,53.8479,53.8796,14200.0
2011-04-25 12:10:00,68.14,68.17,68.14,68.16,19100.0,53.8796,53.9033,53.8796,53.8954,19100.0
2011-04-25 12:20:00,68.18,68.19,68.17,68.19,12000.0,53.9112,53.9191,53.9033,53.9191,12000.0
2011-04-25 12:30:00,68.19,68.22,68.18,68.19,8600.0,53.9191,53.9428,53.9112,53.9191,8600.0
2011-04-25 12:40:00,68.18,68.2,68.13,68.17,19800.0,53.9112,53.927,53.8717,53.9033,19800.0
2011-04-25 12:50:00,68.17,68.21,68.14,68.18,13800.0,53.9033,53.9349,53.8796,53.9112,13800.0
2011-04-25 13:00:00,68.17,68.19,68.16,68.17,7100.0,53.9033,53.9191,53.8954,53.9033,7100.0
2011-04-25 13:10:00,68.18,68.2,68.15,68.17,20200.0,53.9112,53.927,53.8875,53.9033,20200.0
2011-04-25 13:20:00,68.18,68.18,68.16,68.16,3300.0,53.9112,53.9112,53.8954,53.8954,3300.0
2011-04-25 13:30:00,68.17,68.18,68.15,68.16,18400.0,53.9033,53.9112,53.8875,53.8954,18400.0
2011-04-25 13:40:00,68.16,68.16,68.14,68.14,5000.0,53.8954,53.8954,53.8796,53.8796,5000.0
2011-04-25 13:50:00,68.14,68.15,68.13,68.15,16000.0,53.8796,53.8875,53.8717,53.8875,16000.0
2011-04-25 14:00:00,68.14,68.23,68.14,68.23,181000.0,53.8796,53.9507,53.8796,53.9507,181000.0
2011-04-25 14:10:00,68.23,68.27,68.22,68.27,22200.0,53.9507,53.9824,53.9428,53.9824,22200.0
2011-04-25 14:20:00,68.27,68.29,68.24,68.29,50900.0,53.9824,53.9982,53.9586,53.9982,50900.0
2011-04-25 14:30:00,68.29,68.3,68.27,68.29,53600.0,53.9982,54.0061,53.9824,53.9982,53600.0
2011-04-25 14:40:00,68.29,68.3,68.27,68.3,22000.0,53.9982,54.0061,53.9824,54.0061,22000.0
2011-04-25 14:50:00,68.3,68.33,68.3,68.33,24900.0,54.0061,54.0298,54.0061,54.0298,24900.0
2011-04-25 15:00:00,68.33,68.33,68.29,68.31,16500.0,54.0298,54.0298,53.9982,54.014,16500.0
2011-04-25 15:10:00,68.3,68.31,68.21,68.21,49700.0,54.0061,54.014,53.9349,53.9349,49700.0
2011-04-25 15:20:00,68.22,68.27,68.21,68.24,37800.0,53.9428,53.9824,53.9349,53.9586,37800.0
2011-04-25 15:30:00,68.24,68.27,68.24,68.25,33500.0,53.9586,53.9824,53.9586,53.9666,33500.0
2011-04-25 15:40:00,68.25,68.26,68.18,68.18,80500.0,53.9666,53.9745,53.9112,53.9112,80500.0
2011-04-25 15:50:00,68.18,68.25,68.16,68.22,135400.0,53.9112,53.9666,53.8954,53.9428,135400.0
2011-04-26 09:30:00,68.08,68.08,67.95,67.97,174200.0,53.8321,53.8321,53.7293,53.7451,174200.0
2011-04-26 09:40:00,67.96,68.03,67.9,68.03,53200.0,53.7372,53.7926,53.6898,53.7926,53200.0
2011-04-26 09:50:00,68.02,68.08,67.96,67.98,46700.0,53.7847,53.8321,53.7372,53.7531,46700.0
2011-04-26 10:00:00,67.97,68.09,67.92,67.92,38400.0,53.7451,53.84,53.7056,53.7056,38400.0
2011-04-26 10:10:00,67.92,68.08,67.92,68.08,30000.0,53.7056,53.8321,53.7056,53.8321,30000.0
2011-04-26 10:20:00,68.09,68.25,68.09,68.19,78600.0,53.84,53.9666,53.84,53.9191,78600.0
2011-04-26 10:30:00,68.2,68.26,68.18,68.25,35000.0,53.927,53.9745,53.9112,53.9666,35000.0
2011-04-26 10:40:00,68.27,68.33,68.25,68.28,87300.0,53.9824,54.0298,53.9666,53.9903,87300.0
2011-04-26 10:50:00,68.27,68.36,68.27,68.35,69300.0,53.9824,54.0535,53.9824,54.0456,69300.0
2011-04-26 11:00:00,68.35,68.4,68.33,68.34,91300.0,54.0456,54.0852,54.0298,54.0377,91300.0
2011-04-26 11:10:00,68.35,68.41,68.34,68.4,44500.0,54.0456,54.0931,54.0377,54.0852,44500.0
2011-04-26 11:20:00,68.4,68.47,68.4,68.43,156000.0,54.0852,54.1405,54.0852,54.1089,156000.0
2011-04-26 11:30:00,68.45,68.49,68.44,68.46,106100.0,54.1247,54.1563,54.1168,54.1326,106100.0
2011-04-26 11:40:00,68.46,68.49,68.45,68.45,31900.0,54.1326,54.1563,54.1247,54.1247,31900.0
2011-04-26 11:50:00,68.45,68.49,68.45,68.49,24100.0,54.1247,54.1563,54.1247,54.1563,24100.0
2011-04-26 12:00:00,68.48,68.56,68.46,68.55,99100.0,54.1484,54.2117,54.1326,54.2038,99100.0
2011-04-26 12:10:00,68.55,68.59,68.54,68.57,146400.0,54.2038,54.2354,54.1959,54.2196,146400.0
2011-04-26 12:20:00,68.58,68.6,68.57,68.6,137200.0,54.2275,54.2433,54.2196,54.2433,137200.0
2011-04-26 12:30:00,68.6,68.63,68.58,68.63,159300.0,54.2433,54.267,54.2275,54.267,159300.0
2011-04-26 12:40:00,68.63,68.64,68.59,68.6,80200.0,54.267,54.2749,54.2354,54.2433,80200.0
2011-04-26 12:50:00,68.6,68.65,68.59,68.64,110200.0,54.2433,54.2828,54.2354,54.2749,110200.0
2011-04-26 13:00:00,68.64,68.65,68.57,68.57,35700.0,54.2749,54.2828,54.2196,54.2196,35700.0
2011-04-26 13:10:00,68.56,68.63,68.56,68.61,7300.0,54.2117,54.267,54.2117,54.2512,7300.0
2011-04-26 13:20:00,68.62,68.65,68.59,68.6,31200.0,54.2591,54.2828,54.2354,54.2433,31200.0
2011-04-26 13:30:00,68.59,68.59,68.52,68.53,34000.0,54.2354,54.2354,54.18,54.188,34000.0
2011-04-26 13:40:00,68.51,68.56,68.51,68.55,21400.0,54.1721,54.2117,54.1721,54.2038,21400.0
2011-04-26 13:50:00,68.54,68.58,68.53,68.55,24200.0,54.1959,54.2275,54.188,54.2038,24200.0
2011-04-26 14:00:00,68.55,68.56,68.5,68.53,44700.0,54.2038,54.2117,54.1642,54.188,44700.0
2011-04-26 14:10:00,68.53,68.57,68.5,68.57,29200.0,54.188,54.2196,54.1642,54.2196,29200.0
2011-04-26 14:20:00,68.56,68.58,68.54,68.55,25300.0,54.2117,54.2275,54.1959,54.2038,25300.0
2011-04-26 14:30:00,68.56,68.56,68.53,68.53,16500.0,54.2117,54.2117,54.188,54.188,16500.0
2011-04-26 14:40:00,68.53,68.58,68.53,68.55,26700.0,54.188,54.2275,54.188,54.2038,26700.0
2011-04-26 14:50:00,68.55,68.58,68.55,68.56,24500.0,54.2038,54.2275,54.2038,54.2117,24500.0
2011-04-26 15:00:00,68.57,68.63,68.56,68.63,29500.0,54.2196,54.267,54.2117,54.267,29500.0
2011-04-26 15:10:00,68.64,68.68,68.61,68.67,39800.0,54.2749,54.3066,54.2512,54.2987,39800.0
2011-04-26 15:20:00,68.67,68.7,68.6,68.61,47700.0,54.2987,54.3224,54.2433,54.2512,47700.0
2011-04-26 15:30:00,68.6,68.62,68.53,68.54,48000.0,54.2433,54.2591,54.188,54.1959,48000.0
2011-04-26 15:40:00,68.53,68.59,68.51,68.54,96300.0,54.188,54.2354,54.1721,54.1959,96300.0
2011-04-26 15:50:00,68.54,68.59,68.47,68.5,341400.0,54.1959,54.2354,54.1405,54.1642,341400.0
2011-04-27 09:30:00,68.43,68.43,68.12,68.15,376800.0,54.1089,54.1089,53.8638,53.8875,376800.0
2011-04-27 09:40:00,68.17,68.24,68.09,68.22,208100.0,53.9033,53.9586,53.84,53.9428,208100.0
2011-04-27 09:50:00,68.22,68.22,68.12,68.12,73500.0,53.9428,53.9428,53.8638,53.8638,73500.0
2011-04-27 10:00:00,68.12,68.12,67.95,67.99,222600.0,53.8638,53.8638,53.7293,53.761,222600.0
2011-04-27 10:10:00,67.99,68.01,67.8,67.82,191600.0,53.761,53.7768,53.6107,53.6265,191600.0
2011-04-27 10:20:00,67.82,67.86,67.78,67.81,68400.0,53.6265,53.6582,53.5949,53.6186,68400.0
2011-04-27 10:30:00,67.81,67.81,67.69,67.72,345400.0,53.6186,53.6186,53.5237,53.5475,345400.0
2011-04-27 10:40:00,67.72,67.72,67.66,67.66,94500.0,53.5475,53.5475,53.5,53.5,94500.0
2011-04-27 10:50:00,67.67,67.67,67.54,67.55,242900.0,53.5079,53.5079,53.4051,53.413,242900.0
2011-04-27 11:00:00,67.58,67.72,67.58,67.72,71000.0,53.4368,53.5475,53.4368,53.5475,71000.0
2011-04-27 11:10:00,67.71,67.73,67.68,67.72,24900.0,53.5396,53.5554,53.5158,53.5475,24900.0
2011-04-27 11:20:00,67.73,67.73,67.65,67.69,20300.0,53.5554,53.5554,53.4921,53.5237,20300.0
2011-04-27 11:30:00,67.69,67.7,67.59,67.63,36300.0,53.5237,53.5317,53.4447,53.4763,36300.0
2011-04-27 11:40:00,67.61,67.66,67.61,67.66,29300.0,53.4605,53.5,53.4605,53.5,29300.0
2011-04-27 11:50:00,67.66,67.7,67.66,67.66,72700.0,53.5,53.5317,53.5,53.5,72700.0
2011-04-27 12:00:00,67.67,67.69,67.66,67.66,11500.0,53.5079,53.5237,53.5,53.5,11500.0
2011-04-27 12:10:00,67.66,67.72,67.66,67.69,31300.0,53.5,53.5475,53.5,53.5237,31300.0
2011-04-27 12:20:00,67.7,67.72,67.65,67.7,62400.0,53.5317,53.5475,53.4921,53.5317,62400.0
2011-04-27 12:30:00,67.71,68.0,67.69,67.99,117600.0,53.5396,53.7689,53.5237,53.761,117600.0
2011-04-27 12:40:00,67.99,67.99,67.84,67.9,75400.0,53.761,53.761,53.6424,53.6898,75400.0
2011-04-27 12:50:00,67.89,67.97,67.88,67.93,17800.0,53.6819,53.7451,53.674,53.7135,17800.0
2011-04-27 13:00:00,67.92,67.95,67.86,67.89,67200.0,53.7056,53.7293,53.6582,53.6819,67200.0
2011-04-27 13:10:00,67.88,67.9,67.81,67.88,339000.0,53.674,53.6898,53.6186,53.674,339000.0
2011-04-27 13:20:00,67.88,67.9,67.77,67.78,142500.0,53.674,53.6898,53.587,53.5949,142500.0
2011-04-27 13:30:00,67.78,67.82,67.75,67.8,93000.0,53.5949,53.6265,53.5712,53.6107,93000.0
2011-04-27 13:40:00,67.8,67.89,67.79,67.84,32300.0,53.6107,53.6819,53.6028,53.6424,32300.0
2011-04-27 13:50:00,67.84,67.94,67.84,67.88,54700.0,53.6424,53.7214,53.6424,53.674,54700.0
2011-04-27 14:00:00,67.89,67.95,67.87,67.89,56800.0,53.6819,53.7293,53.6661,53.6819,56800.0
2011-04-27 14:10:00,67.89,67.91,67.71,67.75,152100.0,53.6819,53.6977,53.5396,53.5712,152100.0
2011-04-27 14:20:00,67.74,67.77,67.68,67.69,150900.0,53.5633,53.587,53.5158,53.5237,150900.0
2011-04-27 14:30:00,67.7,67.81,67.69,67.8,96300.0,53.5317,53.6186,53.5237,53.6107,96300.0
2011-04-27 14:40:00,67.8,67.8,67.73,67.75,62500.0,53.6107,53.6107,53.5554,53.5712,62500.0
2011-04-27 14:50:00,67.75,67.98,67.74,67.96,124600.0,53.5712,53.7531,53.5633,53.7372,124600.0
2011-04-27 15:00:00,67.96,68.1,67.95,68.04,150400.0,53.7372,53.8479,53.7293,53.8005,150400.0
2011-04-27 15:10:00,68.05,68.18,68.05,68.16,121900.0,53.8084,53.9112,53.8084,53.8954,121900.0
2011-04-27 15:20:00,68.16,68.34,68.15,68.34,198700.0,53.8954,54.0377,53.8875,54.0377,198700.0
2011-04-27 15:30:00,68.34,68.46,68.33,68.46,138800.0,54.0377,54.1326,54.0298,54.1326,138800.0
2011-04-27 15:40:00,68.46,68.53,68.46,68.49,78900.0,54.1326,54.188,54.1326,54.1563,78900.0
2011-04-27 15:50:00,68.49,68.57,68.27,68.35,471600.0,54.1563,54.2196,53.9824,54.0456,471600.0
2011-04-28 09:30:00,68.19,68.25,68.09,68.17,478900.0,53.9191,53.9666,53.84,53.9033,478900.0
2011-04-28 09:40:00,68.18,68.19,68.05,68.08,351900.0,53.9112,53.9191,53.8084,53.8321,351900.0
2011-04-28 09:50:00,68.08,68.15,68.07,68.15,46400.0,53.8321,53.8875,53.8242,53.8875,46400.0
2011-04-28 10:00:00,68.15,68.18,68.1,68.13,134400.0,53.8875,53.9112,53.8479,53.8717,134400.0
2011-04-28 10:10:00,68.13,68.14,68.02,68.04,106500.0,53.8717,53.8796,53.7847,53.8005,106500.0
2011-04-28 10:20:00,68.05,68.06,67.98,68.05,82800.0,53.8084,53.8163,53.7531,53.8084,82800.0
2011-04-28 10:30:00,68.05,68.05,67.97,68.0,78700.0,53.8084,53.8084,53.7451,53.7689,78700.0
2011-04-28 10:40:00,68.01,68.08,68.0,68.05,123100.0,53.7768,53.8321,53.7689,53.8084,123100.0
2011-04-28 10:50:00,68.05,68.07,68.0,68.03,34200.0,53.8084,53.8242,53.7689,53.7926,34200.0
2011-04-28 11:00:00,68.04,68.18,68.04,68.14,33300.0,53.8005,53.9112,53.8005,53.8796,33300.0
2011-04-28 11:10:00,68.14,68.17,68.07,68.12,52800.0,53.8796,53.9033,53.8242,53.8638,52800.0
2011-04-28 11:20:00,68.12,68.22,68.12,68.16,68400.0,53.8638,53.9428,53.8638,53.8954,68400.0
2011-04-28 11:30:00,68.15,68.17,68.06,68.07,82100.0,53.8875,53.9033,53.8163,53.8242,82100.0
2011-04-28 11:40:00,68.06,68.1,67.92,67.92,96300.0,53.8163,53.8479,53.7056,53.7056,96300.0
2011-04-28 11:50:00,67.92,67.93,67.82,67.86,61800.0,53.7056,53.7135,53.6265,53.6582,61800.0
2011-04-28 12:00:00,67.86,67.92,67.78,67.92,170200.0,53.6582,53.7056,53.5949,53.7056,170200.0
2011-04-28 12:10:00,67.92,68.04,67.92,68.01,271700.0,53.7056,53.8005,53.7056,53.7768,271700.0
2011-04-28 12:20:00,68.03,68.09,68.01,68.08,64900.0,53.7926,53.84,53.7768,53.8321,64900.0
2011-04-28 12:30:00,68.08,68.12,68.01,68.06,110700.0,53.8321,53.8638,53.7768,53.8163,110700.0
2011-04-28 12:40:00,68.05,68.08,68.02,68.04,23000.0,53.8084,53.8321,53.7847,53.8005,23000.0
2011-04-28 12:50:00,68.03,68.04,68.0,68.01,41700.0,53.7926,53.8005,53.7689,53.7768,41700.0
2011-04-28 13:00:00,68.01,68.05,67.97,67.98,80900.0,53.7768,53.8084,53.7451,53.7531,80900.0
2011-04-28 13:10:00,67.99,68.0,67.92,67.98,207000.0,53.761,53.7689,53.7056,53.7531,207000.0
2011-04-28 13:20:00,67.97,68.05,67.93,68.02,59300.0,53.7451,53.8084,53.7135,53.7847,59300.0
2011-04-28 13:30:00,68.02,68.02,67.93,67.98,18600.0,53.7847,53.7847,53.7135,53.7531,18600.0
2011-04-28 13:40:00,67.99,68.07,67.99,68.02,29800.0,53.761,53.8242,53.761,53.7847,29800.0
2011-04-28 13:50:00,68.02,68.09,68.02,68.05,35600.0,53.7847,53.84,53.7847,53.8084,35600.0
2011-04-28 14:00:00,68.04,68.08,68.0,68.07,16800.0,53.8005,53.8321,53.7689,53.8242,16800.0
2011-04-28 14:10:00,68.06,68.12,68.04,68.11,24900.0,53.8163,53.8638,53.8005,53.8558,24900.0
2011-04-28 14:20:00,68.11,68.11,68.02,68.02,7500.0,53.8558,53.8558,53.7847,53.7847,7500.0
2011-04-28 14:30:00,68.03,68.08,68.02,68.05,37800.0,53.7926,53.8321,53.7847,53.8084,37800.0
2011-04-28 14:40:00,68.06,68.13,68.03,68.11,50100.0,53.8163,53.8717,53.7926,53.8558,50100.0
2011-04-28 14:50:00,68.11,68.15,68.1,68.12,39100.0,53.8558,53.8875,53.8479,53.8638,39100.0
2011-04-28 15:00:00,68.12,68.13,68.08,68.08,30900.0,53.8638,53.8717,53.8321,53.8321,30900.0
2011-04-28 15:10:00,68.08,68.13,68.08,68.08,84600.0,53.8321,53.8717,53.8321,53.8321,84600.0
2011-04-28 15:20:00,68.09,68.13,68.06,68.11,56600.0,53.84,53.8717,53.8163,53.8558,56600.0
2011-04-28 15:30:00,68.11,68.22,68.11,68.2,143300.0,53.8558,53.9428,53.8558,53.927,143300.0
2011-04-28 15:40:00,68.21,68.25,68.19,68.25,144800.0,53.9349,53.9666,53.9191,53.9666,144800.0
2011-04-28 15:50:00,68.24,68.34,68.22,68.33,233500.0,53.9586,54.0377,53.9428,54.0298,233500.0
2011-04-29 09:30:00,68.36,68.36,68.23,68.24,359100.0,54.0535,54.0535,53.9507,53.9586,359100.0
2011-04-29 09:40:00,68.25,68.27,68.18,68.18,55600.0,53.9666,53.9824,53.9112,53.9112,55600.0
2011-04-29 09:50:00,68.18,68.21,68.14,68.15,148200.0,53.9112,53.9349,53.8796,53.8875,148200.0
2011-04-29 10:00:00,68.15,68.15,68.09,68.09,33900.0,53.8875,53.8875,53.84,53.84,33900.0
2011-04-29 10:10:00,68.1,68.19,68.1,68.19,32900.0,53.8479,53.9191,53.8479,53.9191,32900.0
2011-04-29 10:20:00,68.19,68.22,68.13,68.14,58000.0,53.9191,53.9428,53.8717,53.8796,58000.0
2011-04-29 10:30:00,68.15,68.16,68.1,68.12,35000.0,53.8875,53.8954,53.8479,53.8638,35000.0
2011-04-29 10:40:00,68.12,68.19,68.1,68.15,61500.0,53.8638,53.9191,53.8479,53.8875,61500.0
2011-04-29 10:50:00,68.15,68.18,68.13,68.15,55800.0,53.8875,53.9112,53.8717,53.8875,55800.0
2011-04-29 11:00:00,68.15,68.3,68.14,68.3,91200.0,53.8875,54.0061,53.8796,54.0061,91200.0
2011-04-29 11:10:00,68.3,68.31,68.16,68.22,41100.0,54.0061,54.014,53.8954,53.9428,41100.0
2011-04-29 11:20:00,68.22,68.22,68.15,68.15,13100.0,53.9428,53.9428,53.8875,53.8875,13100.0
2011-04-29 11:30:00,68.15,68.17,68.11,68.12,29700.0,53.8875,53.9033,53.8558,53.8638,29700.0
2011-04-29 11:40:00,68.15,68.36,68.15,68.36,38600.0,53.8875,54.0535,53.8875,54.0535,38600.0
2011-04-29 11:50:00,68.34,68.38,68.3,68.3,37400.0,54.0377,54.0693,54.0061,54.0061,37400.0
2011-04-29 12:00:00,68.3,68.34,68.29,68.29,29700.0,54.0061,54.0377,53.9982,53.9982,29700.0
2011-04-29 12:10:00,68.29,68.37,68.27,68.33,70000.0,53.9982,54.0614,53.9824,54.0298,70000.0
2011-04-29 12:20:00,68.34,68.34,68.25,68.29,26900.0,54.0377,54.0377,53.9666,53.9982,26900.0
2011-04-29 12:30:00,68.31,68.31,68.3,68.3,8100.0,54.014,54.014,54.0061,54.0061,8100.0
2011-04-29 12:40:00,68.3,68.3,68.21,68.21,40200.0,54.0061,54.0061,53.9349,53.9349,40200.0
2011-04-29 12:50:00,68.21,68.27,68.21,68.26,13500.0,53.9349,53.9824,53.9349,53.9745,13500.0
2011-04-29 13:00:00,68.26,68.27,68.23,68.25,12500.0,53.9745,53.9824,53.9507,53.9666,12500.0
2011-04-29 13:10:00,68.25,68.27,68.25,68.26,9800.0,53.9666,53.9824,53.9666,53.9745,9800.0
2011-04-29 13:20:00,68.26,68.28,68.26,68.27,49800.0,53.9745,53.9903,53.9745,53.9824,49800.0
2011-04-29 13:30:00,68.26,68.29,68.25,68.28,32900.0,53.9745,53.9982,53.9666,53.9903,32900.0
2011-04-29 13:40:00,68.28,68.29,68.22,68.25,33300.0,53.9903,53.9982,53.9428,53.9666,33300.0
2011-04-29 13:50:00,68.25,68.3,68.23,68.24,24400.0,53.9666,54.0061,53.9507,53.9586,24400.0
2011-04-29 14:00:00,68.24,68.28,68.23,68.28,8800.0,53.9586,53.9903,53.9507,53.9903,8800.0
2011-04-29 14:10:00,68.29,68.29,68.25,68.27,12000.0,53.9982,53.9982,53.9666,53.9824,12000.0
2011-04-29 14:20:00,68.27,68.3,68.26,68.29,32000.0,53.9824,54.0061,53.9745,53.9982,32000.0
2011-04-29 14:30:00,68.29,68.4,68.28,68.4,48200.0,53.9982,54.0852,53.9903,54.0852,48200.0
2011-04-29 14:40:00,68.4,68.46,68.34,68.37,76500.0,54.0852,54.1326,54.0377,54.0614,76500.0
2011-04-29 14:50:00,68.38,68.38,68.3,68.33,32600.0,54.0693,54.0693,54.0061,54.0298,32600.0
2011-04-29 15:00:00,68.33,68.34,68.25,68.31,81600.0,54.0298,54.0377,53.9666,54.014,81600.0
2011-04-29 15:10:00,68.32,68.36,68.29,68.3,48900.0,54.0219,54.0535,53.9982,54.0061,48900.0
2011-04-29 15:20:00,68.3,68.33,68.29,68.31,62100.0,54.0061,54.0298,53.9982,54.014,62100.0
2011-04-29 15:30:00,68.3,68.4,68.3,68.4,83800.0,54.0061,54.0852,54.0061,54.0852,83800.0
2011-04-29 15:40:00,68.41,68.51,68.36,68.46,242200.0,54.0931,54.1721,54.0535,54.1326,242200.0
2011-04-29 15:50:00,68.46,68.69,68.46,68.55,348600.0,54.1326,54.3145,54.1326,54.2038,348600.0
2011-05-02 09:30:00,69.75,69.85,69.58,69.82,672400.0,55.1526,55.2317,55.0182,55.208,672400.0
2011-05-02 09:40:00,69.83,69.87,69.77,69.85,301300.0,55.2159,55.2475,55.1684,55.2317,301300.0
2011-05-02 09:50:00,69.84,69.92,69.82,69.84,54100.0,55.2238,55.2871,55.208,55.2238,54100.0
2011-05-02 10:00:00,69.84,69.91,69.78,69.84,130800.0,55.2238,55.2791,55.1764,55.2238,130800.0
2011-05-02 10:10:00,69.83,69.9,69.82,69.88,249000.0,55.2159,55.2712,55.208,55.2554,249000.0
2011-05-02 10:20:00,69.88,69.98,69.87,69.98,172900.0,55.2554,55.3345,55.2475,55.3345,172900.0
2011-05-02 10:30:00,69.99,69.99,69.92,69.93,117700.0,55.3424,55.3424,55.2871,55.295,117700.0
2011-05-02 10:40:00,69.92,69.93,69.85,69.86,89300.0,55.2871,55.295,55.2317,55.2396,89300.0
2011-05-02 10:50:00,69.86,69.87,69.8,69.87,81400.0,55.2396,55.2475,55.1922,55.2475,81400.0
2011-05-02 11:00:00,69.88,69.92,69.81,69.92,52700.0,55.2554,55.2871,55.2001,55.2871,52700.0
2011-05-02 11:10:00,69.91,69.92,69.82,69.88,61000.0,55.2791,55.2871,55.208,55.2554,61000.0
2011-05-02 11:20:00,69.87,69.88,69.75,69.77,61200.0,55.2475,55.2554,55.1526,55.1684,61200.0
2011-05-02 11:30:00,69.76,69.81,69.7,69.81,112300.0,55.1605,55.2001,55.1131,55.2001,112300.0
2011-05-02 11:40:00,69.8,69.81,69.72,69.72,27300.0,55.1922,55.2001,55.1289,55.1289,27300.0
2011-05-02 11:50:00,69.72,69.82,69.72,69.76,46100.0,55.1289,55.208,55.1289,55.1605,46100.0
2011-05-02 12:00:00,69.76,69.81,69.72,69.81,46300.0,55.1605,55.2001,55.1289,55.2001,46300.0
2011-05-02 12:10:00,69.8,69.85,69.71,69.73,40600.0,55.1922,55.2317,55.121,55.1368,40600.0
2011-05-02 12:20:00,69.74,69.77,69.61,69.61,122600.0,55.1447,55.1684,55.0419,55.0419,122600.0
2011-05-02 12:30:00,69.61,69.67,69.56,69.64,113400.0,55.0419,55.0894,55.0024,55.0656,113400.0
2011-05-02 12:40:00,69.64,69.7,69.62,69.68,31800.0,55.0656,55.1131,55.0498,55.0973,31800.0
2011-05-02 12:50:00,69.69,69.73,69.66,69.67,37800.0,55.1052,55.1368,55.0815,55.0894,37800.0
2011-05-02 13:00:00,69.67,69.7,69.63,69.66,86500.0,55.0894,55.1131,55.0577,55.0815,86500.0
2011-05-02 13:10:00,69.66,69.72,69.65,69.7,35300.0,55.0815,55.1289,55.0736,55.1131,35300.0
2011-05-02 13:20:00,69.69,69.76,69.66,69.75,32700.0,55.1052,55.1605,55.0815,55.1526,32700.0
2011-05-02 13:30:00,69.75,69.76,69.68,69.69,19000.0,55.1526,55.1605,55.0973,55.1052,19000.0
2011-05-02 13:40:00,69.7,69.74,69.69,69.72,21300.0,55.1131,55.1447,55.1052,55.1289,21300.0
2011-05-02 13:50:00,69.71,69.71,69.63,69.66,40000.0,55.121,55.121,55.0577,55.0815,40000.0
2011-05-02 14:00:00,69.67,69.75,69.64,69.74,31300.0,55.0894,55.1526,55.0656,55.1447,31300.0
2011-05-02 14:10:00,69.73,69.75,69.71,69.73,19600.0,55.1368,55.1526,55.121,55.1368,19600.0
2011-05-02 14:20:00,69.73,69.73,69.6,69.62,80600.0,55.1368,55.1368,55.034,55.0498,80600.0
2011-05-02 14:30:00,69.63,69.7,69.62,69.68,23500.0,55.0577,55.1131,55.0498,55.0973,23500.0
2011-05-02 14:40:00,69.69,69.71,69.64,69.64,26000.0,55.1052,55.121,55.0656,55.0656,26000.0
2011-05-02 14:50:00,69.64,69.65,69.58,69.61,57200.0,55.0656,55.0736,55.0182,55.0419,57200.0
2011-05-02 15:00:00,69.62,69.66,69.57,69.65,43400.0,55.0498,55.0815,55.0103,55.0736,43400.0
2011-05-02 15:10:00,69.66,69.66,69.52,69.52,76300.0,55.0815,55.0815,54.9708,54.9708,76300.0
2011-05-02 15:20:00,69.52,69.55,69.47,69.51,62100.0,54.9708,54.9945,54.9312,54.9629,62100.0
2011-05-02 15:30:00,69.51,69.52,69.43,69.49,71100.0,54.9629,54.9708,54.8996,54.947,71100.0
2011-05-02 15:40:00,69.48,69.65,69.44,69.63,123900.0,54.9391,55.0736,54.9075,55.0577,123900.0
2011-05-02 15:50:00,69.63,69.69,69.54,69.67,257900.0,55.0577,55.1052,54.9866,55.0894,257900.0
2011-05-03 09:30:00,68.58,68.59,68.38,68.42,259900.0,54.2275,54.2354,54.0693,54.101,259900.0
2011-05-03 09:40:00,68.44,68.46,68.31,68.39,161100.0,54.1168,54.1326,54.014,54.0773,161100.0
2011-05-03 09:50:00,68.4,68.54,68.4,68.49,208500.0,54.0852,54.1959,54.0852,54.1563,208500.0
2011-05-03 10:00:00,68.49,68.58,68.44,68.45,158600.0,54.1563,54.2275,54.1168,54.1247,158600.0
2011-05-03 10:10:00,68.45,68.49,68.38,68.41,111700.0,54.1247,54.1563,54.0693,54.0931,111700.0
2011-05-03 10:20:00,68.42,68.43,68.31,68.35,239000.0,54.101,54.1089,54.014,54.0456,239000.0
2011-05-03 10:30:00,68.34,68.37,68.22,68.23,118600.0,54.0377,54.0614,53.9428,53.9507,118600.0
2011-05-03 10:40:00,68.23,68.24,68.12,68.21,290200.0,53.9507,53.9586,53.8638,53.9349,290200.0
2011-05-03 10:50:00,68.21,68.22,68.14,68.22,55400.0,53.9349,53.9428,53.8796,53.9428,55400.0
2011-05-03 11:00:00,68.22,68.32,68.21,68.22,39500.0,53.9428,54.0219,53.9349,53.9428,39500.0
2011-05-03 11:10:00,68.21,68.47,68.21,68.41,60100.0,53.9349,54.1405,53.9349,54.0931,60100.0
2011-05-03 11:20:00,68.42,68.48,68.35,68.36,55000.0,54.101,54.1484,54.0456,54.0535,55000.0
2011-05-03 11:30:00,68.36,68.55,68.36,68.55,39600.0,54.0535,54.2038,54.0535,54.2038,39600.0
2011-05-03 11:40:00,68.54,68.61,68.46,68.47,55300.0,54.1959,54.2512,54.1326,54.1405,55300.0
2011-05-03 11:50:00,68.47,68.52,68.45,68.52,49800.0,54.1405,54.18,54.1247,54.18,49800.0
2011-05-03 12:00:00,68.52,68.58,68.42,68.43,63200.0,54.18,54.2275,54.101,54.1089,63200.0
2011-05-03 12:10:00,68.46,68.49,68.38,68.39,29000.0,54.1326,54.1563,54.0693,54.0773,29000.0
2011-05-03 12:20:00,68.4,68.41,68.35,68.37,49300.0,54.0852,54.0931,54.0456,54.0614,49300.0
2011-05-03 12:30:00,68.37,68.38,68.31,68.31,18800.0,54.0614,54.0693,54.014,54.014,18800.0
2011-05-03 12:40:00,68.32,68.37,68.3,68.3,45400.0,54.0219,54.0614,54.0061,54.0061,45400.0
2011-05-03 12:50:00,68.3,68.32,68.2,68.23,79400.0,54.0061,54.0219,53.927,53.9507,79400.0
2011-05-03 13:00:00,68.24,68.26,68.21,68.24,35500.0,53.9586,53.9745,53.9349,53.9586,35500.0
2011-05-03 13:10:00,68.24,68.3,68.24,68.27,16700.0,53.9586,54.0061,53.9586,53.9824,16700.0
2011-05-03 13:20:00,68.28,68.28,68.19,68.19,106100.0,53.9903,53.9903,53.9191,53.9191,106100.0
2011-05-03 13:30:00,68.2,68.26,68.18,68.18,121800.0,53.927,53.9745,53.9112,53.9112,121800.0
2011-05-03 13:40:00,68.18,68.18,68.06,68.14,69800.0,53.9112,53.9112,53.8163,53.8796,69800.0
2011-05-03 13:50:00,68.11,68.17,68.08,68.15,116200.0,53.8558,53.9033,53.8321,53.8875,116200.0
2011-05-03 14:00:00,68.15,68.15,68.04,68.05,88400.0,53.8875,53.8875,53.8005,53.8084,88400.0
2011-05-03 14:10:00,68.04,68.11,67.96,68.07,48600.0,53.8005,53.8558,53.7372,53.8242,48600.0
2011-05-03 14:20:00,68.07,68.15,68.02,68.15,22200.0,53.8242,53.8875,53.7847,53.8875,22200.0
2011-05-03 14:30:00,68.14,68.15,67.95,67.95,31900.0,53.8796,53.8875,53.7293,53.7293,31900.0
2011-05-03 14:40:00,67.95,68.06,67.95,68.01,56900.0,53.7293,53.8163,53.7293,53.7768,56900.0
2011-05-03 14:50:00,68.01,68.04,67.85,67.98,72800.0,53.7768,53.8005,53.6503,53.7531,72800.0
2011-05-03 15:00:00,67.98,68.13,67.98,68.03,78800.0,53.7531,53.8717,53.7531,53.7926,78800.0
2011-05-03 15:10:00,68.03,68.11,68.01,68.05,119900.0,53.7926,53.8558,53.7768,53.8084,119900.0
2011-05-03 15:20:00,68.05,68.2,68.05,68.13,195700.0,53.8084,53.927,53.8084,53.8717,195700.0
2011-05-03 15:30:00,68.12,68.18,68.02,68.05,63800.0,53.8638,53.9112,53.7847,53.8084,63800.0
2011-05-03 15:40:00,68.05,68.19,68.0,68.08,150900.0,53.8084,53.9191,53.7689,53.8321,150900.0
2011-05-03 15:50:00,68.09,68.32,68.09,68.26,214000.0,53.84,54.0219,53.84,53.9745,214000.0
2011-05-04 09:30:00,67.49,67.66,67.41,67.53,164800.0,53.3656,53.5,53.3023,53.3972,164800.0
2011-05-04 09:40:00,67.54,67.67,67.47,67.67,282900.0,53.4051,53.5079,53.3498,53.5079,282900.0
2011-05-04 09:50:00,67.67,67.67,67.48,67.51,139700.0,53.5079,53.5079,53.3577,53.3814,139700.0
2011-05-04 10:00:00,67.5,67.5,67.21,67.23,349300.0,53.3735,53.3735,53.1442,53.16,349300.0
2011-05-04 10:10:00,67.24,67.24,67.14,67.17,375700.0,53.1679,53.1679,53.0889,53.1126,375700.0
2011-05-04 10:20:00,67.17,67.21,67.13,67.15,108700.0,53.1126,53.1442,53.0809,53.0968,108700.0
2011-05-04 10:30:00,67.14,67.25,67.12,67.21,133600.0,53.0889,53.1758,53.073,53.1442,133600.0
2011-05-04 10:40:00,67.21,67.24,67.14,67.17,198900.0,53.1442,53.1679,53.0889,53.1126,198900.0
2011-05-04 10:50:00,67.18,67.24,67.16,67.23,99100.0,53.1205,53.1679,53.1047,53.16,99100.0
2011-05-04 11:00:00,67.24,67.3,67.21,67.27,111800.0,53.1679,53.2154,53.1442,53.1916,111800.0
2011-05-04 11:10:00,67.28,67.28,66.95,67.01,143100.0,53.1996,53.1996,52.9386,52.9861,143100.0
2011-05-04 11:20:00,67.01,67.1,66.98,67.08,53600.0,52.9861,53.0572,52.9623,53.0414,53600.0
2011-05-04 11:30:00,67.06,67.13,67.02,67.06,55200.0,53.0256,53.0809,52.994,53.0256,55200.0
2011-05-04 11:40:00,67.06,67.11,67.01,67.06,30000.0,53.0256,53.0651,52.9861,53.0256,30000.0
2011-05-04 11:50:00,67.05,67.06,66.96,67.03,28300.0,53.0177,53.0256,52.9465,53.0019,28300.0
2011-05-04 12:00:00,67.04,67.11,66.92,66.95,160800.0,53.0098,53.0651,52.9149,52.9386,160800.0
2011-05-04 12:10:00,66.95,66.96,66.87,66.9,246100.0,52.9386,52.9465,52.8754,52.8991,246100.0
2011-05-04 12:20:00,66.9,66.93,66.84,66.88,148100.0,52.8991,52.9228,52.8516,52.8833,148100.0
2011-05-04 12:30:00,66.89,66.93,66.77,66.79,129300.0,52.8912,52.9228,52.7963,52.8121,129300.0
2011-05-04 12:40:00,66.79,66.81,66.69,66.76,128000.0,52.8121,52.8279,52.733,52.7884,128000.0
2011-05-04 12:50:00,66.76,66.76,66.69,66.75,106700.0,52.7884,52.7884,52.733,52.7805,106700.0
2011-05-04 13:00:00,66.74,66.79,66.72,66.72,99800.0,52.7726,52.8121,52.7568,52.7568,99800.0
2011-05-04 13:10:00,66.72,66.84,66.7,66.83,111200.0,52.7568,52.8516,52.7409,52.8437,111200.0
2011-05-04 13:20:00,66.83,66.88,66.8,66.84,76400.0,52.8437,52.8833,52.82,52.8516,76400.0
2011-05-04 13:30:00,66.84,66.98,66.8,66.97,288100.0,52.8516,52.9623,52.82,52.9544,288100.0
2011-05-04 13:40:00,66.97,67.02,66.95,66.98,173500.0,52.9544,52.994,52.9386,52.9623,173500.0
2011-05-04 13:50:00,66.97,67.08,66.96,67.07,199200.0,52.9544,53.0414,52.9465,53.0335,199200.0
2011-05-04 14:00:00,67.06,67.06,66.95,66.99,58900.0,53.0256,53.0256,52.9386,52.9702,58900.0
2011-05-04 14:10:00,66.99,67.14,66.94,67.13,74100.0,52.9702,53.0889,52.9307,53.0809,74100.0
2011-05-04 14:20:00,67.13,67.17,67.08,67.12,100900.0,53.0809,53.1126,53.0414,53.073,100900.0
2011-05-04 14:30:00,67.12,67.21,67.11,67.14,156100.0,53.073,53.1442,53.0651,53.0889,156100.0
2011-05-04 14:40:00,67.14,67.24,67.04,67.1,75500.0,53.0889,53.1679,53.0098,53.0572,75500.0
2011-05-04 14:50:00,67.1,67.22,67.06,67.08,81900.0,53.0572,53.1521,53.0256,53.0414,81900.0
2011-05-04 15:00:00,67.09,67.13,66.95,66.97,117800.0,53.0493,53.0809,52.9386,52.9544,117800.0
2011-05-04 15:10:00,66.98,67.06,66.92,67.01,130200.0,52.9623,53.0256,52.9149,52.9861,130200.0
2011-05-04 15:20:00,67.0,67.12,66.98,67.08,99400.0,52.9782,53.073,52.9623,53.0414,99400.0
2011-05-04 15:30:00,67.07,67.09,66.95,67.0,80000.0,53.0335,53.0493,52.9386,52.9782,80000.0
2011-05-04 15:40:00,67.0,67.03,66.88,66.89,140400.0,52.9782,53.0019,52.8833,52.8912,140400.0
2011-05-04 15:50:00,66.88,66.91,66.81,66.89,245300.0,52.8833,52.907,52.8279,52.8912,245300.0
2011-05-05 09:30:00,66.43,66.43,66.1,66.16,356000.0,52.5274,52.5274,52.2665,52.3139,356000.0
2011-05-05 09:40:00,66.16,66.36,66.16,66.27,298700.0,52.3139,52.4721,52.3139,52.4009,298700.0
2011-05-05 09:50:00,66.27,66.31,66.17,66.29,134000.0,52.4009,52.4326,52.3219,52.4167,134000.0
2011-05-05 10:00:00,66.29,66.46,66.21,66.21,296200.0,52.4167,52.5512,52.3535,52.3535,296200.0
2011-05-05 10:10:00,66.21,66.25,66.17,66.24,214300.0,52.3535,52.3851,52.3219,52.3772,214300.0
2011-05-05 10:20:00,66.23,66.29,66.14,66.15,132500.0,52.3693,52.4167,52.2981,52.306,132500.0
2011-05-05 10:30:00,66.14,66.29,66.04,66.27,61400.0,52.2981,52.4167,52.2191,52.4009,61400.0
2011-05-05 10:40:00,66.29,66.33,66.17,66.32,97900.0,52.4167,52.4484,52.3219,52.4405,97900.0
2011-05-05 10:50:00,66.32,66.32,66.16,66.2,86000.0,52.4405,52.4405,52.3139,52.3456,86000.0
2011-05-05 11:00:00,66.18,66.22,65.92,66.04,237600.0,52.3298,52.3614,52.1242,52.2191,237600.0
2011-05-05 11:10:00,66.04,66.18,65.92,66.09,257800.0,52.2191,52.3298,52.1242,52.2586,257800.0
2011-05-05 11:20:00,66.09,66.14,66.05,66.07,70500.0,52.2586,52.2981,52.227,52.2428,70500.0
2011-05-05 11:30:00,66.07,66.12,66.02,66.12,203400.0,52.2428,52.2823,52.2032,52.2823,203400.0
2011-05-05 11:40:00,66.12,66.33,66.11,66.33,141100.0,52.2823,52.4484,52.2744,52.4484,141100.0
2011-05-05 11:50:00,66.33,66.46,66.3,66.45,174100.0,52.4484,52.5512,52.4246,52.5433,174100.0
2011-05-05 12:00:00,66.46,66.55,66.46,66.46,216800.0,52.5512,52.6223,52.5512,52.5512,216800.0
2011-05-05 12:10:00,66.47,66.48,66.38,66.44,240400.0,52.5591,52.567,52.4879,52.5353,240400.0
2011-05-05 12:20:00,66.45,66.52,66.42,66.51,143400.0,52.5433,52.5986,52.5195,52.5907,143400.0
2011-05-05 12:30:00,66.51,66.54,66.43,66.48,463300.0,52.5907,52.6144,52.5274,52.567,463300.0
2011-05-05 12:40:00,66.48,66.55,66.47,66.48,124500.0,52.567,52.6223,52.5591,52.567,124500.0
2011-05-05 12:50:00,66.48,66.51,66.44,66.47,133400.0,52.567,52.5907,52.5353,52.5591,133400.0
2011-05-05 13:00:00,66.46,66.49,66.42,66.46,102600.0,52.5512,52.5749,52.5195,52.5512,102600.0
2011-05-05 13:10:00,66.46,66.56,66.45,66.53,266900.0,52.5512,52.6302,52.5433,52.6065,266900.0
2011-05-05 13:20:00,66.54,66.56,66.47,66.5,84900.0,52.6144,52.6302,52.5591,52.5828,84900.0
2011-05-05 13:30:00,66.49,66.5,66.36,66.38,55400.0,52.5749,52.5828,52.4721,52.4879,55400.0
2011-05-05 13:40:00,66.37,66.42,66.3,66.39,58200.0,52.48,52.5195,52.4246,52.4958,58200.0
2011-05-05 13:50:00,66.39,66.43,66.32,66.42,81800.0,52.4958,52.5274,52.4405,52.5195,81800.0
2011-05-05 14:00:00,66.42,66.44,66.3,66.31,45400.0,52.5195,52.5353,52.4246,52.4326,45400.0
2011-05-05 14:10:00,66.3,66.39,66.26,66.37,65800.0,52.4246,52.4958,52.393,52.48,65800.0
2011-05-05 14:20:00,66.36,66.51,66.35,66.5,68000.0,52.4721,52.5907,52.4642,52.5828,68000.0
2011-05-05 14:30:00,66.52,66.6,66.46,66.6,53600.0,52.5986,52.6619,52.5512,52.6619,53600.0
2011-05-05 14:40:00,66.59,66.59,66.42,66.47,66600.0,52.654,52.654,52.5195,52.5591,66600.0
2011-05-05 14:50:00,66.46,66.47,66.28,66.29,80700.0,52.5512,52.5591,52.4088,52.4167,80700.0
2011-05-05 15:00:00,66.28,66.31,66.12,66.13,145100.0,52.4088,52.4326,52.2823,52.2902,145100.0
2011-05-05 15:10:00,66.14,66.17,65.98,66.06,205900.0,52.2981,52.3219,52.1716,52.2349,205900.0
2011-05-05 15:20:00,66.07,66.09,65.7,65.72,210600.0,52.2428,52.2586,51.9502,51.966,210600.0
2011-05-05 15:30:00,65.71,66.01,65.7,66.0,177100.0,51.9581,52.1953,51.9502,52.1874,177100.0
2011-05-05 15:40:00,65.98,66.15,65.95,66.13,371600.0,52.1716,52.306,52.1479,52.2902,371600.0
2011-05-05 15:50:00,66.12,66.21,66.04,66.16,301800.0,52.2823,52.3535,52.2191,52.3139,301800.0
2011-05-06 09:30:00,66.47,66.69,66.44,66.65,435000.0,52.5591,52.733,52.5353,52.7014,435000.0
2011-05-06 09:40:00,66.66,66.71,66.56,66.65,394900.0,52.7093,52.7488,52.6302,52.7014,394900.0
2011-05-06 09:50:00,66.66,66.83,66.65,66.82,279300.0,52.7093,52.8437,52.7014,52.8358,279300.0
2011-05-06 10:00:00,66.82,66.9,66.74,66.75,213200.0,52.8358,52.8991,52.7726,52.7805,213200.0
2011-05-06 10:10:00,66.75,66.9,66.74,66.84,242400.0,52.7805,52.8991,52.7726,52.8516,242400.0
2011-05-06 10:20:00,66.85,66.9,66.82,66.83,252000.0,52.8595,52.8991,52.8358,52.8437,252000.0
2011-05-06 10:30:00,66.85,67.05,66.81,67.05,242600.0,52.8595,53.0177,52.8279,53.0177,242600.0
2011-05-06 10:40:00,67.05,67.07,66.99,67.01,187900.0,53.0177,53.0335,52.9702,52.9861,187900.0
2011-05-06 10:50:00,67.03,67.12,67.02,67.09,124800.0,53.0019,53.073,52.994,53.0493,124800.0
2011-05-06 11:00:00,67.08,67.19,67.08,67.17,146100.0,53.0414,53.1284,53.0414,53.1126,146100.0
2011-05-06 11:10:00,67.18,67.21,67.12,67.19,104300.0,53.1205,53.1442,53.073,53.1284,104300.0
2011-05-06 11:20:00,67.19,67.26,67.17,67.23,148200.0,53.1284,53.1837,53.1126,53.16,148200.0
2011-05-06 11:30:00,67.24,67.26,67.2,67.22,173600.0,53.1679,53.1837,53.1363,53.1521,173600.0
2011-05-06 11:40:00,67.22,67.25,67.21,67.22,143000.0,53.1521,53.1758,53.1442,53.1521,143000.0
2011-05-06 11:50:00,67.23,67.23,67.15,67.22,183600.0,53.16,53.16,53.0968,53.1521,183600.0
2011-05-06 12:00:00,67.23,67.25,66.99,66.99,107800.0,53.16,53.1758,52.9702,52.9702,107800.0
2011-05-06 12:10:00,67.0,67.09,66.83,66.93,91100.0,52.9782,53.0493,52.8437,52.9228,91100.0
2011-05-06 12:20:00,66.94,67.06,66.9,66.94,187100.0,52.9307,53.0256,52.8991,52.9307,187100.0
2011-05-06 12:30:00,66.93,67.02,66.92,66.98,180900.0,52.9228,52.994,52.9149,52.9623,180900.0
2011-05-06 12:40:00,66.97,66.98,66.72,66.82,107800.0,52.9544,52.9623,52.7568,52.8358,107800.0
2011-05-06 12:50:00,66.83,66.85,66.74,66.83,113800.0,52.8437,52.8595,52.7726,52.8437,113800.0
2011-05-06 13:00:00,66.84,66.92,66.8,66.92,61400.0,52.8516,52.9149,52.82,52.9149,61400.0
2011-05-06 13:10:00,66.92,66.92,66.57,66.66,98300.0,52.9149,52.9149,52.6381,52.7093,98300.0
2011-05-06 13:20:00,66.66,66.72,66.62,66.69,155700.0,52.7093,52.7568,52.6777,52.733,155700.0
2011-05-06 13:30:00,66.7,66.8,66.67,66.71,217300.0,52.7409,52.82,52.7172,52.7488,217300.0
2011-05-06 13:40:00,66.71,66.85,66.65,66.66,82400.0,52.7488,52.8595,52.7014,52.7093,82400.0
2011-05-06 13:50:00,66.66,66.77,66.63,66.63,71500.0,52.7093,52.7963,52.6856,52.6856,71500.0
2011-05-06 14:00:00,66.63,66.7,66.53,66.7,83500.0,52.6856,52.7409,52.6065,52.7409,83500.0
2011-05-06 14:10:00,66.71,66.85,66.7,66.81,127800.0,52.7488,52.8595,52.7409,52.8279,127800.0
2011-05-06 14:20:00,66.81,66.83,66.61,66.62,76600.0,52.8279,52.8437,52.6698,52.6777,76600.0
2011-05-06 14:30:00,66.61,66.62,66.43,66.48,100200.0,52.6698,52.6777,52.5274,52.567,100200.0
2011-05-06 14:40:00,66.48,66.59,66.45,66.47,56700.0,52.567,52.654,52.5433,52.5591,56700.0
2011-05-06 14:50:00,66.47,66.56,66.41,66.52,40700.0,52.5591,52.6302,52.5116,52.5986,40700.0
2011-05-06 15:00:00,66.51,66.59,66.48,66.56,53800.0,52.5907,52.654,52.567,52.6302,53800.0
2011-05-06 15:10:00,66.57,66.69,66.57,66.69,45300.0,52.6381,52.733,52.6381,52.733,45300.0
2011-05-06 15:20:00,66.7,66.71,66.54,66.6,67300.0,52.7409,52.7488,52.6144,52.6619,67300.0
2011-05-06 15:30:00,66.61,66.71,66.59,66.65,73900.0,52.6698,52.7488,52.654,52.7014,73900.0
2011-05-06 15:40:00,66.65,66.78,66.64,66.73,179400.0,52.7014,52.8042,52.6935,52.7647,179400.0
2011-05-06 15:50:00,66.73,66.76,66.59,66.67,240500.0,52.7647,52.7884,52.654,52.7172,240500.0
2011-05-09 09:30:00,65.74,65.83,65.59,65.75,347600.0,51.9818,52.053,51.8632,51.9898,347600.0
2011-05-09 09:40:00,65.75,65.86,65.64,65.82,153900.0,51.9898,52.0767,51.9028,52.0451,153900.0
2011-05-09 09:50:00,65.82,65.86,65.68,65.75,292800.0,52.0451,52.0767,51.9344,51.9898,292800.0
2011-05-09 10:00:00,65.75,65.85,65.69,65.85,150000.0,51.9898,52.0688,51.9423,52.0688,150000.0
2011-05-09 10:10:00,65.85,65.94,65.78,65.8,92000.0,52.0688,52.14,52.0135,52.0293,92000.0
2011-05-09 10:20:00,65.8,65.88,65.7,65.75,159500.0,52.0293,52.0925,51.9502,51.9898,159500.0
2011-05-09 10:30:00,65.74,65.79,65.63,65.7,191200.0,51.9818,52.0214,51.8949,51.9502,191200.0
2011-05-09 10:40:00,65.71,65.78,65.67,65.77,72400.0,51.9581,52.0135,51.9265,52.0056,72400.0
2011-05-09 10:50:00,65.75,65.87,65.74,65.78,49900.0,51.9898,52.0846,51.9818,52.0135,49900.0
2011-05-09 11:00:00,65.79,65.86,65.78,65.82,84000.0,52.0214,52.0767,52.0135,52.0451,84000.0
2011-05-09 11:10:00,65.81,65.88,65.79,65.88,42900.0,52.0372,52.0925,52.0214,52.0925,42900.0
2011-05-09 11:20:00,65.88,65.91,65.8,65.84,48700.0,52.0925,52.1163,52.0293,52.0609,48700.0
2011-05-09 11:30:00,65.85,65.9,65.8,65.86,117500.0,52.0688,52.1084,52.0293,52.0767,117500.0
2011-05-09 11:40:00,65.85,65.87,65.77,65.87,36000.0,52.0688,52.0846,52.0056,52.0846,36000.0
2011-05-09 11:50:00,65.87,65.96,65.85,65.91,44000.0,52.0846,52.1558,52.0688,52.1163,44000.0
2011-05-09 12:00:00,65.91,66.05,65.91,66.02,36900.0,52.1163,52.227,52.1163,52.2032,36900.0
2011-05-09 12:10:00,66.02,66.12,66.0,66.05,86100.0,52.2032,52.2823,52.1874,52.227,86100.0
2011-05-09 12:20:00,66.05,66.08,66.02,66.03,64800.0,52.227,52.2507,52.2032,52.2112,64800.0
2011-05-09 12:30:00,66.03,66.08,66.03,66.06,41100.0,52.2112,52.2507,52.2112,52.2349,41100.0
2011-05-09 12:40:00,66.06,66.09,66.03,66.07,30000.0,52.2349,52.2586,52.2112,52.2428,30000.0
2011-05-09 12:50:00,66.07,66.08,66.0,66.01,27200.0,52.2428,52.2507,52.1874,52.1953,27200.0
2011-05-09 13:00:00,66.0,66.05,66.0,66.05,24300.0,52.1874,52.227,52.1874,52.227,24300.0
2011-05-09 13:10:00,66.05,66.08,66.02,66.03,20100.0,52.227,52.2507,52.2032,52.2112,20100.0
2011-05-09 13:20:00,66.03,66.03,65.96,66.02,19500.0,52.2112,52.2112,52.1558,52.2032,19500.0
2011-05-09 13:30:00,65.99,66.06,65.99,66.03,15500.0,52.1795,52.2349,52.1795,52.2112,15500.0
2011-05-09 13:40:00,66.03,66.11,66.03,66.11,21200.0,52.2112,52.2744,52.2112,52.2744,21200.0
2011-05-09 13:50:00,66.1,66.13,66.08,66.12,29500.0,52.2665,52.2902,52.2507,52.2823,29500.0
2011-05-09 14:00:00,66.13,66.18,66.08,66.15,71100.0,52.2902,52.3298,52.2507,52.306,71100.0
2011-05-09 14:10:00,66.16,66.24,66.13,66.16,119300.0,52.3139,52.3772,52.2902,52.3139,119300.0
2011-05-09 14:20:00,66.16,66.17,66.07,66.11,21500.0,52.3139,52.3219,52.2428,52.2744,21500.0
2011-05-09 14:30:00,66.11,66.25,66.11,66.25,57700.0,52.2744,52.3851,52.2744,52.3851,57700.0
2011-05-09 14:40:00,66.25,66.26,66.08,66.08,45700.0,52.3851,52.393,52.2507,52.2507,45700.0
2011-05-09 14:50:00,66.09,66.11,66.04,66.07,17500.0,52.2586,52.2744,52.2191,52.2428,17500.0
2011-05-09 15:00:00,66.07,66.15,66.04,66.11,25700.0,52.2428,52.306,52.2191,52.2744,25700.0
2011-05-09 15:10:00,66.12,66.14,66.09,66.11,17200.0,52.2823,52.2981,52.2586,52.2744,17200.0
2011-05-09 15:20:00,66.12,66.18,66.09,66.14,27000.0,52.2823,52.3298,52.2586,52.2981,27000.0
2011-05-09 15:30:00,66.14,66.21,66.1,66.16,78300.0,52.2981,52.3535,52.2665,52.3139,78300.0
2011-05-09 15:40:00,66.16,66.22,66.08,66.19,41500.0,52.3139,52.3614,52.2507,52.3377,41500.0
2011-05-09 15:50:00,66.18,66.25,66.11,66.14,83600.0,52.3298,52.3851,52.2744,52.2981,83600.0
2011-05-10 09:30:00,66.4,66.52,66.39,66.46,117000.0,52.5037,52.5986,52.4958,52.5512,117000.0
2011-05-10 09:40:00,66.46,66.51,66.41,66.48,157000.0,52.5512,52.5907,52.5116,52.567,157000.0
2011-05-10 09:50:00,66.5,66.53,66.47,66.53,115500.0,52.5828,52.6065,52.5591,52.6065,115500.0
2011-05-10 10:00:00,66.53,66.62,66.53,66.57,107900.0,52.6065,52.6777,52.6065,52.6381,107900.0
2011-05-10 10:10:00,66.58,66.65,66.54,66.59,142400.0,52.6461,52.7014,52.6144,52.654,142400.0
2011-05-10 10:20:00,66.59,66.7,66.58,66.69,89600.0,52.654,52.7409,52.6461,52.733,89600.0
2011-05-10 10:30:00,66.68,66.71,66.64,66.67,145700.0,52.7251,52.7488,52.6935,52.7172,145700.0
2011-05-10 10:40:00,66.67,66.67,66.61,66.62,65200.0,52.7172,52.7172,52.6698,52.6777,65200.0
2011-05-10 10:50:00,66.62,66.64,66.59,66.61,87100.0,52.6777,52.6935,52.654,52.6698,87100.0
2011-05-10 11:00:00,66.6,66.71,66.6,66.68,164600.0,52.6619,52.7488,52.6619,52.7251,164600.0
2011-05-10 11:10:00,66.69,66.72,66.58,66.6,70600.0,52.733,52.7568,52.6461,52.6619,70600.0
2011-05-10 11:20:00,66.61,66.65,66.55,66.64,326400.0,52.6698,52.7014,52.6223,52.6935,326400.0
2011-05-10 11:30:00,66.62,66.64,66.58,66.6,88600.0,52.6777,52.6935,52.6461,52.6619,88600.0
2011-05-10 11:40:00,66.61,66.63,66.57,66.61,55000.0,52.6698,52.6856,52.6381,52.6698,55000.0
2011-05-10 11:50:00,66.61,66.65,66.58,66.61,160200.0,52.6698,52.7014,52.6461,52.6698,160200.0
2011-05-10 12:00:00,66.61,66.63,66.58,66.61,36000.0,52.6698,52.6856,52.6461,52.6698,36000.0
2011-05-10 12:10:00,66.61,66.66,66.6,66.65,33200.0,52.6698,52.7093,52.6619,52.7014,33200.0
2011-05-10 12:20:00,66.67,66.67,66.56,66.61,35900.0,52.7172,52.7172,52.6302,52.6698,35900.0
2011-05-10 12:30:00,66.62,66.7,66.61,66.69,16800.0,52.6777,52.7409,52.6698,52.733,16800.0
2011-05-10 12:40:00,66.7,66.72,66.64,66.66,15100.0,52.7409,52.7568,52.6935,52.7093,15100.0
2011-05-10 12:50:00,66.66,66.72,66.64,66.7,25500.0,52.7093,52.7568,52.6935,52.7409,25500.0
2011-05-10 13:00:00,66.7,66.72,66.66,66.68,58000.0,52.7409,52.7568,52.7093,52.7251,58000.0
2011-05-10 13:10:00,66.68,66.69,66.61,66.67,24400.0,52.7251,52.733,52.6698,52.7172,24400.0
2011-05-10 13:20:00,66.67,66.7,66.65,66.7,33400.0,52.7172,52.7409,52.7014,52.7409,33400.0
2011-05-10 13:30:00,66.69,66.69,66.65,66.68,27100.0,52.733,52.733,52.7014,52.7251,27100.0
2011-05-10 13:40:00,66.69,66.72,66.68,66.7,5100.0,52.733,52.7568,52.7251,52.7409,5100.0
2011-05-10 13:50:00,66.7,66.75,66.63,66.67,108900.0,52.7409,52.7805,52.6856,52.7172,108900.0
2011-05-10 14:00:00,66.67,66.71,66.65,66.68,8600.0,52.7172,52.7488,52.7014,52.7251,8600.0
2011-05-10 14:10:00,66.66,66.72,66.62,66.66,28000.0,52.7093,52.7568,52.6777,52.7093,28000.0
2011-05-10 14:20:00,66.65,66.69,66.61,66.66,39100.0,52.7014,52.733,52.6698,52.7093,39100.0
2011-05-10 14:30:00,66.66,66.74,66.64,66.73,111600.0,52.7093,52.7726,52.6935,52.7647,111600.0
2011-05-10 14:40:00,66.73,66.81,66.7,66.79,39700.0,52.7647,52.8279,52.7409,52.8121,39700.0
2011-05-10 14:50:00,66.79,66.83,66.74,66.78,34700.0,52.8121,52.8437,52.7726,52.8042,34700.0
2011-05-10 15:00:00,66.77,66.83,66.75,66.83,28700.0,52.7963,52.8437,52.7805,52.8437,28700.0
2011-05-10 15:10:00,66.82,66.86,66.76,66.85,50100.0,52.8358,52.8675,52.7884,52.8595,50100.0
2011-05-10 15:20:00,66.83,66.91,66.8,66.83,105000.0,52.8437,52.907,52.82,52.8437,105000.0
2011-05-10 15:30:00,66.83,66.9,66.78,66.83,92500.0,52.8437,52.8991,52.8042,52.8437,92500.0
2011-05-10 15:40:00,66.83,66.86,66.79,66.85,112300.0,52.8437,52.8675,52.8121,52.8595,112300.0
2011-05-10 15:50:00,66.84,66.86,66.77,66.83,167100.0,52.8516,52.8675,52.7963,52.8437,167100.0
2011-05-11 09:30:00,67.1,67.1,66.84,66.92,368600.0,53.0572,53.0572,52.8516,52.9149,368600.0
2011-05-11 09:40:00,66.92,66.97,66.81,66.96,147900.0,52.9149,52.9544,52.8279,52.9465,147900.0
2011-05-11 09:50:00,66.96,66.98,66.79,66.8,179100.0,52.9465,52.9623,52.8121,52.82,179100.0
2011-05-11 10:00:00,66.79,66.8,66.71,66.75,172300.0,52.8121,52.82,52.7488,52.7805,172300.0
2011-05-11 10:10:00,66.74,66.86,66.68,66.83,84000.0,52.7726,52.8675,52.7251,52.8437,84000.0
2011-05-11 10:20:00,66.82,66.83,66.71,66.8,57300.0,52.8358,52.8437,52.7488,52.82,57300.0
2011-05-11 10:30:00,66.78,66.78,66.65,66.65,67800.0,52.8042,52.8042,52.7014,52.7014,67800.0
2011-05-11 10:40:00,66.64,66.74,66.64,66.73,81000.0,52.6935,52.7726,52.6935,52.7647,81000.0
2011-05-11 10:50:00,66.73,66.83,66.7,66.75,48600.0,52.7647,52.8437,52.7409,52.7805,48600.0
2011-05-11 11:00:00,66.75,66.79,66.73,66.76,27600.0,52.7805,52.8121,52.7647,52.7884,27600.0
2011-05-11 11:10:00,66.76,66.79,66.7,66.78,32300.0,52.7884,52.8121,52.7409,52.8042,32300.0
2011-05-11 11:20:00,66.79,66.84,66.77,66.77,43300.0,52.8121,52.8516,52.7963,52.7963,43300.0
2011-05-11 11:30:00,66.78,66.8,66.7,66.71,85200.0,52.8042,52.82,52.7409,52.7488,85200.0
2011-05-11 11:40:00,66.71,66.73,66.64,66.64,55100.0,52.7488,52.7647,52.6935,52.6935,55100.0
2011-05-11 11:50:00,66.64,66.67,66.48,66.5,157100.0,52.6935,52.7172,52.567,52.5828,157100.0
2011-05-11 12:00:00,66.49,66.5,66.45,66.47,268400.0,52.5749,52.5828,52.5433,52.5591,268400.0
2011-05-11 12:10:00,66.47,66.48,66.19,66.28,258200.0,52.5591,52.567,52.3377,52.4088,258200.0
2011-05-11 12:20:00,66.27,66.31,66.18,66.19,59900.0,52.4009,52.4326,52.3298,52.3377,59900.0
2011-05-11 12:30:00,66.18,66.21,66.09,66.14,184800.0,52.3298,52.3535,52.2586,52.2981,184800.0
2011-05-11 12:40:00,66.15,66.24,66.1,66.13,193700.0,52.306,52.3772,52.2665,52.2902,193700.0
2011-05-11 12:50:00,66.13,66.23,66.1,66.22,85000.0,52.2902,52.3693,52.2665,52.3614,85000.0
2011-05-11 13:00:00,66.24,66.26,66.05,66.05,94400.0,52.3772,52.393,52.227,52.227,94400.0
2011-05-11 13:10:00,66.04,66.14,65.99,66.0,105400.0,52.2191,52.2981,52.1795,52.1874,105400.0
2011-05-11 13:20:00,65.99,66.03,65.89,65.91,69900.0,52.1795,52.2112,52.1005,52.1163,69900.0
2011-05-11 13:30:00,65.91,65.96,65.84,65.94,237900.0,52.1163,52.1558,52.0609,52.14,237900.0
2011-05-11 13:40:00,65.92,65.98,65.85,65.86,104100.0,52.1242,52.1716,52.0688,52.0767,104100.0
2011-05-11 13:50:00,65.86,66.0,65.85,65.99,128700.0,52.0767,52.1874,52.0688,52.1795,128700.0
2011-05-11 14:00:00,65.99,66.03,65.94,65.99,105900.0,52.1795,52.2112,52.14,52.1795,105900.0
2011-05-11 14:10:00,65.99,66.05,65.96,65.99,97200.0,52.1795,52.227,52.1558,52.1795,97200.0
2011-05-11 14:20:00,66.0,66.0,65.84,65.91,216700.0,52.1874,52.1874,52.0609,52.1163,216700.0
2011-05-11 14:30:00,65.9,66.08,65.89,66.04,97700.0,52.1084,52.2507,52.1005,52.2191,97700.0
2011-05-11 14:40:00,66.05,66.06,65.85,65.9,146200.0,52.227,52.2349,52.0688,52.1084,146200.0
2011-05-11 14:50:00,65.89,66.01,65.85,65.89,270000.0,52.1005,52.1953,52.0688,52.1005,270000.0
2011-05-11 15:00:00,65.89,65.96,65.88,65.94,183800.0,52.1005,52.1558,52.0925,52.14,183800.0
2011-05-11 15:10:00,65.94,65.97,65.85,65.94,174500.0,52.14,52.1637,52.0688,52.14,174500.0
2011-05-11 15:20:00,65.95,66.03,65.89,65.92,193700.0,52.1479,52.2112,52.1005,52.1242,193700.0
2011-05-11 15:30:00,65.91,65.97,65.77,65.79,334500.0,52.1163,52.1637,52.0056,52.0214,334500.0
2011-05-11 15:40:00,65.8,65.86,65.75,65.83,239000.0,52.0293,52.0767,51.9898,52.053,239000.0
2011-05-11 15:50:00,65.83,65.97,65.81,65.83,330700.0,52.053,52.1637,52.0372,52.053,330700.0
2011-05-12 09:30:00,64.88,65.0,64.76,64.96,449900.0,51.3018,51.3967,51.2069,51.3651,449900.0
2011-05-12 09:40:00,64.95,64.97,64.7,64.8,329700.0,51.3572,51.373,51.1595,51.2386,329700.0
2011-05-12 09:50:00,64.8,64.89,64.75,64.81,145500.0,51.2386,51.3097,51.199,51.2465,145500.0
2011-05-12 10:00:00,64.81,64.87,64.67,64.87,219200.0,51.2465,51.2939,51.1358,51.2939,219200.0
2011-05-12 10:10:00,64.87,64.99,64.82,64.9,196900.0,51.2939,51.3888,51.2544,51.3176,196900.0
2011-05-12 10:20:00,64.91,64.95,64.82,64.91,83300.0,51.3256,51.3572,51.2544,51.3256,83300.0
2011-05-12 10:30:00,64.9,64.97,64.85,64.94,177400.0,51.3176,51.373,51.2781,51.3493,177400.0
2011-05-12 10:40:00,64.93,64.95,64.73,64.78,164300.0,51.3414,51.3572,51.1832,51.2228,164300.0
2011-05-12 10:50:00,64.79,64.8,64.65,64.7,213700.0,51.2307,51.2386,51.12,51.1595,213700.0
2011-05-12 11:00:00,64.69,64.86,64.64,64.76,99500.0,51.1516,51.286,51.1121,51.2069,99500.0
2011-05-12 11:10:00,64.75,64.92,64.74,64.92,95300.0,51.199,51.3335,51.1911,51.3335,95300.0
2011-05-12 11:20:00,64.92,65.1,64.9,65.09,171200.0,51.3335,51.4758,51.3176,51.4679,171200.0
2011-05-12 11:30:00,65.09,65.17,65.06,65.13,77200.0,51.4679,51.5311,51.4442,51.4995,77200.0
2011-05-12 11:40:00,65.14,65.22,65.08,65.11,93300.0,51.5074,51.5707,51.46,51.4837,93300.0
2011-05-12 11:50:00,65.11,65.16,65.03,65.03,49900.0,51.4837,51.5232,51.4204,51.4204,49900.0
2011-05-12 12:00:00,65.04,65.13,65.01,65.02,93900.0,51.4283,51.4995,51.4046,51.4125,93900.0
2011-05-12 12:10:00,65.01,65.06,64.98,65.06,45300.0,51.4046,51.4442,51.3809,51.4442,45300.0
2011-05-12 12:20:00,65.05,65.12,65.05,65.1,71200.0,51.4363,51.4916,51.4363,51.4758,71200.0
2011-05-12 12:30:00,65.11,65.13,65.07,65.09,86800.0,51.4837,51.4995,51.4521,51.4679,86800.0
2011-05-12 12:40:00,65.09,65.13,65.04,65.12,23900.0,51.4679,51.4995,51.4283,51.4916,23900.0
2011-05-12 12:50:00,65.13,65.21,65.12,65.17,41500.0,51.4995,51.5628,51.4916,51.5311,41500.0
2011-05-12 13:00:00,65.17,65.43,65.17,65.37,105600.0,51.5311,51.7367,51.5311,51.6893,105600.0
2011-05-12 13:10:00,65.37,65.48,65.34,65.48,85000.0,51.6893,51.7763,51.6656,51.7763,85000.0
2011-05-12 13:20:00,65.48,65.53,65.45,65.46,69600.0,51.7763,51.8158,51.7525,51.7604,69600.0
2011-05-12 13:30:00,65.47,65.52,65.41,65.52,57000.0,51.7684,51.8079,51.7209,51.8079,57000.0
2011-05-12 13:40:00,65.52,65.52,65.43,65.5,47300.0,51.8079,51.8079,51.7367,51.7921,47300.0
2011-05-12 13:50:00,65.51,65.59,65.5,65.56,32700.0,51.8,51.8632,51.7921,51.8395,32700.0
2011-05-12 14:00:00,65.56,65.68,65.55,65.63,41300.0,51.8395,51.9344,51.8316,51.8949,41300.0
2011-05-12 14:10:00,65.63,65.65,65.47,65.5,35500.0,51.8949,51.9107,51.7684,51.7921,35500.0
2011-05-12 14:20:00,65.49,65.5,65.39,65.41,34800.0,51.7842,51.7921,51.7051,51.7209,34800.0
2011-05-12 14:30:00,65.42,65.48,65.39,65.45,32000.0,51.7288,51.7763,51.7051,51.7525,32000.0
2011-05-12 14:40:00,65.46,65.47,65.41,65.44,23700.0,51.7604,51.7684,51.7209,51.7446,23700.0
2011-05-12 14:50:00,65.42,65.42,65.31,65.32,37100.0,51.7288,51.7288,51.6418,51.6497,37100.0
2011-05-12 15:00:00,65.31,65.39,65.28,65.37,38400.0,51.6418,51.7051,51.6181,51.6893,38400.0
2011-05-12 15:10:00,65.37,65.52,65.36,65.5,67800.0,51.6893,51.8079,51.6814,51.7921,67800.0
2011-05-12 15:20:00,65.5,65.55,65.44,65.52,104200.0,51.7921,51.8316,51.7446,51.8079,104200.0
2011-05-12 15:30:00,65.51,65.59,65.45,65.59,44600.0,51.8,51.8632,51.7525,51.8632,44600.0
2011-05-12 15:40:00,65.6,65.68,65.54,65.68,61600.0,51.8711,51.9344,51.8237,51.9344,61600.0
2011-05-12 15:50:00,65.68,65.75,65.52,65.64,453700.0,51.9344,51.9898,51.8079,51.9028,453700.0
2011-05-13 09:30:00,65.33,65.36,65.03,65.07,132100.0,51.6577,51.6814,51.4204,51.4521,132100.0
2011-05-13 09:40:00,65.1,65.16,65.01,65.08,77600.0,51.4758,51.5232,51.4046,51.46,77600.0
2011-05-13 09:50:00,65.08,65.26,65.05,65.08,130100.0,51.46,51.6023,51.4363,51.46,130100.0
2011-05-13 10:00:00,65.08,65.14,64.87,64.91,117200.0,51.46,51.5074,51.2939,51.3256,117200.0
2011-05-13 10:10:00,64.92,65.08,64.89,65.07,46300.0,51.3335,51.46,51.3097,51.4521,46300.0
2011-05-13 10:20:00,65.07,65.08,64.88,64.92,86900.0,51.4521,51.46,51.3018,51.3335,86900.0
2011-05-13 10:30:00,64.91,65.0,64.87,64.97,142700.0,51.3256,51.3967,51.2939,51.373,142700.0
2011-05-13 10:40:00,64.97,65.02,64.83,64.87,87400.0,51.373,51.4125,51.2623,51.2939,87400.0
2011-05-13 10:50:00,64.88,64.88,64.72,64.75,113500.0,51.3018,51.3018,51.1753,51.199,113500.0
2011-05-13 11:00:00,64.75,64.76,64.55,64.56,185900.0,51.199,51.2069,51.0409,51.0488,185900.0
2011-05-13 11:10:00,64.55,64.56,64.37,64.38,333200.0,51.0409,51.0488,50.8986,50.9065,333200.0
2011-05-13 11:20:00,64.38,64.38,64.2,64.29,316400.0,50.9065,50.9065,50.7641,50.8353,316400.0
2011-05-13 11:30:00,64.29,64.41,64.28,64.33,103400.0,50.8353,50.9302,50.8274,50.8669,103400.0
2011-05-13 11:40:00,64.34,64.39,64.22,64.23,66200.0,50.8748,50.9144,50.78,50.7879,66200.0
2011-05-13 11:50:00,64.23,64.31,64.14,64.18,72000.0,50.7879,50.8511,50.7167,50.7483,72000.0
2011-05-13 12:00:00,64.19,64.25,63.95,63.96,173700.0,50.7562,50.8037,50.5665,50.5744,173700.0
2011-05-13 12:10:00,63.96,64.01,63.79,63.83,633400.0,50.5744,50.6139,50.4399,50.4716,633400.0
2011-05-13 12:20:00,63.83,64.24,63.24,63.81,735900.0,50.4716,50.7958,50.005,50.4558,735900.0
2011-05-13 12:30:00,63.81,63.98,63.8,63.91,186700.0,50.4558,50.5902,50.4479,50.5348,186700.0
2011-05-13 12:40:00,63.91,64.13,63.88,64.12,194100.0,50.5348,50.7088,50.5111,50.7009,194100.0
2011-05-13 12:50:00,64.12,64.14,63.84,63.88,327100.0,50.7009,50.7167,50.4795,50.5111,327100.0
2011-05-13 13:00:00,63.9,63.96,63.85,63.94,82000.0,50.5269,50.5744,50.4874,50.5586,82000.0
2011-05-13 13:10:00,63.94,64.04,63.93,64.03,61600.0,50.5586,50.6376,50.5506,50.6297,61600.0
2011-05-13 13:20:00,64.03,64.09,63.98,64.02,59900.0,50.6297,50.6772,50.5902,50.6218,59900.0
2011-05-13 13:30:00,64.03,64.09,64.01,64.03,103000.0,50.6297,50.6772,50.6139,50.6297,103000.0
2011-05-13 13:40:00,64.04,64.06,63.95,63.95,197900.0,50.6376,50.6534,50.5665,50.5665,197900.0
2011-05-13 13:50:00,63.95,63.95,63.87,63.95,15400.0,50.5665,50.5665,50.5032,50.5665,15400.0
2011-05-13 14:00:00,63.95,64.04,63.91,64.03,54400.0,50.5665,50.6376,50.5348,50.6297,54400.0
2011-05-13 14:10:00,64.03,64.13,64.02,64.11,53500.0,50.6297,50.7088,50.6218,50.693,53500.0
2011-05-13 14:20:00,64.11,64.24,64.11,64.17,95300.0,50.693,50.7958,50.693,50.7404,95300.0
2011-05-13 14:30:00,64.18,64.29,64.16,64.2,84500.0,50.7483,50.8353,50.7325,50.7641,84500.0
2011-05-13 14:40:00,64.2,64.27,64.2,64.23,72500.0,50.7641,50.8195,50.7641,50.7879,72500.0
2011-05-13 14:50:00,64.23,64.29,64.2,64.23,106800.0,50.7879,50.8353,50.7641,50.7879,106800.0
2011-05-13 15:00:00,64.24,64.29,64.18,64.28,34500.0,50.7958,50.8353,50.7483,50.8274,34500.0
2011-05-13 15:10:00,64.28,64.32,64.16,64.16,132100.0,50.8274,50.859,50.7325,50.7325,132100.0
2011-05-13 15:20:00,64.15,64.17,64.08,64.13,44600.0,50.7246,50.7404,50.6693,50.7088,44600.0
2011-05-13 15:30:00,64.14,64.21,64.14,64.19,59200.0,50.7167,50.772,50.7167,50.7562,59200.0
2011-05-13 15:40:00,64.19,64.25,64.18,64.24,78400.0,50.7562,50.8037,50.7483,50.7958,78400.0
2011-05-13 15:50:00,64.23,64.35,64.11,64.28,347400.0,50.7879,50.8827,50.693,50.8274,347400.0
2011-05-16 09:30:00,63.84,64.14,63.75,64.12,331100.0,50.4795,50.7167,50.4083,50.7009,331100.0
2011-05-16 09:40:00,64.12,64.17,64.07,64.1,173800.0,50.7009,50.7404,50.6613,50.6851,173800.0
2011-05-16 09:50:00,64.1,64.15,64.01,64.14,93200.0,50.6851,50.7246,50.6139,50.7167,93200.0
2011-05-16 10:00:00,64.14,64.36,64.13,64.31,189800.0,50.7167,50.8907,50.7088,50.8511,189800.0
2011-05-16 10:10:00,64.32,64.34,64.2,64.31,80100.0,50.859,50.8748,50.7641,50.8511,80100.0
2011-05-16 10:20:00,64.31,64.43,64.3,64.37,104000.0,50.8511,50.946,50.8432,50.8986,104000.0
2011-05-16 10:30:00,64.37,64.41,64.31,64.33,123800.0,50.8986,50.9302,50.8511,50.8669,123800.0
2011-05-16 10:40:00,64.34,64.39,64.31,64.38,112300.0,50.8748,50.9144,50.8511,50.9065,112300.0
2011-05-16 10:50:00,64.39,64.48,64.36,64.48,107600.0,50.9144,50.9855,50.8907,50.9855,107600.0
2011-05-16 11:00:00,64.48,64.5,64.45,64.46,113800.0,50.9855,51.0014,50.9618,50.9697,113800.0
2011-05-16 11:10:00,64.45,64.49,64.42,64.45,76500.0,50.9618,50.9934,50.9381,50.9618,76500.0
2011-05-16 11:20:00,64.43,64.47,64.34,64.38,42800.0,50.946,50.9776,50.8748,50.9065,42800.0
2011-05-16 11:30:00,64.38,64.4,64.31,64.39,69900.0,50.9065,50.9223,50.8511,50.9144,69900.0
2011-05-16 11:40:00,64.4,64.4,64.25,64.27,43000.0,50.9223,50.9223,50.8037,50.8195,43000.0
2011-05-16 11:50:00,64.27,64.28,64.18,64.22,42000.0,50.8195,50.8274,50.7483,50.78,42000.0
2011-05-16 12:00:00,64.22,64.24,64.08,64.09,24800.0,50.78,50.7958,50.6693,50.6772,24800.0
2011-05-16 12:10:00,64.09,64.13,64.08,64.13,23100.0,50.6772,50.7088,50.6693,50.7088,23100.0
2011-05-16 12:20:00,64.14,64.18,64.13,64.15,33900.0,50.7167,50.7483,50.7088,50.7246,33900.0
2011-05-16 12:30:00,64.16,64.27,64.13,64.26,54400.0,50.7325,50.8195,50.7088,50.8116,54400.0
2011-05-16 12:40:00,64.28,64.3,64.16,64.17,25200.0,50.8274,50.8432,50.7325,50.7404,25200.0
2011-05-16 12:50:00,64.14,64.14,63.99,64.0,15300.0,50.7167,50.7167,50.5981,50.606,15300.0
2011-05-16 13:00:00,63.99,64.04,63.95,64.0,21400.0,50.5981,50.6376,50.5665,50.606,21400.0
2011-05-16 13:10:00,64.0,64.1,63.96,64.1,57300.0,50.606,50.6851,50.5744,50.6851,57300.0
2011-05-16 13:20:00,64.11,64.12,64.05,64.05,37800.0,50.693,50.7009,50.6455,50.6455,37800.0
2011-05-16 13:30:00,64.08,64.18,64.07,64.18,15300.0,50.6693,50.7483,50.6613,50.7483,15300.0
2011-05-16 13:40:00,64.16,64.21,64.13,64.15,23900.0,50.7325,50.772,50.7088,50.7246,23900.0
2011-05-16 13:50:00,64.15,64.2,64.12,64.13,19600.0,50.7246,50.7641,50.7009,50.7088,19600.0
2011-05-16 14:00:00,64.14,64.26,64.1,64.25,26100.0,50.7167,50.8116,50.6851,50.8037,26100.0
2011-05-16 14:10:00,64.25,64.26,64.09,64.12,35700.0,50.8037,50.8116,50.6772,50.7009,35700.0
2011-05-16 14:20:00,64.14,64.16,63.99,64.0,27800.0,50.7167,50.7325,50.5981,50.606,27800.0
2011-05-16 14:30:00,64.01,64.08,63.97,64.02,51800.0,50.6139,50.6693,50.5823,50.6218,51800.0
2011-05-16 14:40:00,64.01,64.03,63.95,64.03,90600.0,50.6139,50.6297,50.5665,50.6297,90600.0
2011-05-16 14:50:00,64.04,64.05,63.96,63.97,19800.0,50.6376,50.6455,50.5744,50.5823,19800.0
2011-05-16 15:00:00,63.98,64.12,63.98,64.07,20700.0,50.5902,50.7009,50.5902,50.6613,20700.0
2011-05-16 15:10:00,64.07,64.07,63.98,64.01,33100.0,50.6613,50.6613,50.5902,50.6139,33100.0
2011-05-16 15:20:00,64.0,64.02,63.95,63.95,51300.0,50.606,50.6218,50.5665,50.5665,51300.0
2011-05-16 15:30:00,63.96,63.99,63.91,63.94,57200.0,50.5744,50.5981,50.5348,50.5586,57200.0
2011-05-16 15:40:00,63.93,63.99,63.84,63.99,128400.0,50.5506,50.5981,50.4795,50.5981,128400.0
2011-05-16 15:50:00,63.98,64.13,63.98,64.05,186400.0,50.5902,50.7088,50.5902,50.6455,186400.0
2011-05-17 09:30:00,63.94,63.95,63.69,63.75,348600.0,50.5586,50.5665,50.3609,50.4083,348600.0
2011-05-17 09:40:00,63.75,63.89,63.71,63.83,118200.0,50.4083,50.519,50.3767,50.4716,118200.0
2011-05-17 09:50:00,63.82,63.91,63.74,63.84,91800.0,50.4637,50.5348,50.4004,50.4795,91800.0
2011-05-17 10:00:00,63.83,63.84,63.62,63.69,249700.0,50.4716,50.4795,50.3055,50.3609,249700.0
2011-05-17 10:10:00,63.71,63.94,63.71,63.88,91500.0,50.3767,50.5586,50.3767,50.5111,91500.0
2011-05-17 10:20:00,63.88,64.0,63.86,64.0,92700.0,50.5111,50.606,50.4953,50.606,92700.0
2011-05-17 10:30:00,64.0,64.09,63.95,64.0,84300.0,50.606,50.6772,50.5665,50.606,84300.0
2011-05-17 10:40:00,63.99,64.02,63.83,63.83,41700.0,50.5981,50.6218,50.4716,50.4716,41700.0
2011-05-17 10:50:00,63.83,63.9,63.76,63.83,43900.0,50.4716,50.5269,50.4162,50.4716,43900.0
2011-05-17 11:00:00,63.82,63.83,63.57,63.6,97300.0,50.4637,50.4716,50.266,50.2897,97300.0
2011-05-17 11:10:00,63.6,63.73,63.6,63.7,75400.0,50.2897,50.3925,50.2897,50.3688,75400.0
2011-05-17 11:20:00,63.7,63.83,63.52,63.57,3239800.0,50.3688,50.4716,50.2265,50.266,3239800.0
2011-05-17 11:30:00,63.58,63.64,63.4,63.4,211400.0,50.2739,50.3213,50.1316,50.1316,211400.0
2011-05-17 11:40:00,63.39,63.58,63.39,63.58,101900.0,50.1237,50.2739,50.1237,50.2739,101900.0
2011-05-17 11:50:00,63.6,63.61,63.49,63.55,162100.0,50.2897,50.2976,50.2027,50.2502,162100.0
2011-05-17 12:00:00,63.55,63.56,63.48,63.5,26500.0,50.2502,50.2581,50.1948,50.2106,26500.0
2011-05-17 12:10:00,63.5,63.66,63.49,63.62,77100.0,50.2106,50.3372,50.2027,50.3055,77100.0
2011-05-17 12:20:00,63.62,63.69,63.61,63.64,55200.0,50.3055,50.3609,50.2976,50.3213,55200.0
2011-05-17 12:30:00,63.64,63.7,63.59,63.67,47900.0,50.3213,50.3688,50.2818,50.3451,47900.0
2011-05-17 12:40:00,63.68,63.78,63.56,63.6,77100.0,50.353,50.432,50.2581,50.2897,77100.0
2011-05-17 12:50:00,63.59,63.65,63.56,63.64,46200.0,50.2818,50.3292,50.2581,50.3213,46200.0
2011-05-17 13:00:00,63.65,63.67,63.58,63.65,53700.0,50.3292,50.3451,50.2739,50.3292,53700.0
2011-05-17 13:10:00,63.64,63.68,63.58,63.61,96100.0,50.3213,50.353,50.2739,50.2976,96100.0
2011-05-17 13:20:00,63.61,63.75,63.54,63.72,147200.0,50.2976,50.4083,50.2423,50.3846,147200.0
2011-05-17 13:30:00,63.72,63.75,63.66,63.7,136900.0,50.3846,50.4083,50.3372,50.3688,136900.0
2011-05-17 13:40:00,63.7,63.75,63.66,63.73,102500.0,50.3688,50.4083,50.3372,50.3925,102500.0
2011-05-17 13:50:00,63.74,63.79,63.69,63.73,89600.0,50.4004,50.4399,50.3609,50.3925,89600.0
2011-05-17 14:00:00,63.74,63.86,63.71,63.78,103100.0,50.4004,50.4953,50.3767,50.432,103100.0
2011-05-17 14:10:00,63.79,63.79,63.64,63.66,209800.0,50.4399,50.4399,50.3213,50.3372,209800.0
2011-05-17 14:20:00,63.67,63.68,63.54,63.63,90700.0,50.3451,50.353,50.2423,50.3134,90700.0
2011-05-17 14:30:00,63.63,63.67,63.56,63.61,95300.0,50.3134,50.3451,50.2581,50.2976,95300.0
2011-05-17 14:40:00,63.61,63.67,63.54,63.62,77600.0,50.2976,50.3451,50.2423,50.3055,77600.0
2011-05-17 14:50:00,63.62,63.86,63.62,63.85,111000.0,50.3055,50.4953,50.3055,50.4874,111000.0
2011-05-17 15:00:00,63.86,63.87,63.75,63.82,75900.0,50.4953,50.5032,50.4083,50.4637,75900.0
2011-05-17 15:10:00,63.83,63.87,63.73,63.77,110800.0,50.4716,50.5032,50.3925,50.4241,110800.0
2011-05-17 15:20:00,63.78,63.89,63.71,63.77,97400.0,50.432,50.519,50.3767,50.4241,97400.0
2011-05-17 15:30:00,63.77,63.84,63.77,63.83,227300.0,50.4241,50.4795,50.4241,50.4716,227300.0
2011-05-17 15:40:00,63.83,63.92,63.79,63.88,169200.0,50.4716,50.5427,50.4399,50.5111,169200.0
2011-05-17 15:50:00,63.88,63.94,63.76,63.94,239800.0,50.5111,50.5586,50.4162,50.5586,239800.0
2011-05-18 09:30:00,64.99,65.0,64.74,64.83,316300.0,51.3888,51.3967,51.1911,51.2623,316300.0
2011-05-18 09:40:00,64.83,65.01,64.81,64.96,127000.0,51.2623,51.4046,51.2465,51.3651,127000.0
2011-05-18 09:50:00,64.97,64.98,64.82,64.83,97700.0,51.373,51.3809,51.2544,51.2623,97700.0
2011-05-18 10:00:00,64.83,65.01,64.81,65.0,201300.0,51.2623,51.4046,51.2465,51.3967,201300.0
2011-05-18 10:10:00,65.0,65.04,64.93,64.96,144600.0,51.3967,51.4283,51.3414,51.3651,144600.0
2011-05-18 10:20:00,64.96,65.01,64.92,64.96,93700.0,51.3651,51.4046,51.3335,51.3651,93700.0
2011-05-18 10:30:00,64.96,65.14,64.96,65.09,135800.0,51.3651,51.5074,51.3651,51.4679,135800.0
2011-05-18 10:40:00,65.09,65.21,65.08,65.2,46100.0,51.4679,51.5628,51.46,51.5549,46100.0
2011-05-18 10:50:00,65.19,65.22,65.11,65.14,25600.0,51.547,51.5707,51.4837,51.5074,25600.0
2011-05-18 11:00:00,65.14,65.22,65.14,65.22,85800.0,51.5074,51.5707,51.5074,51.5707,85800.0
2011-05-18 11:10:00,65.22,65.26,65.16,65.25,86500.0,51.5707,51.6023,51.5232,51.5944,86500.0
2011-05-18 11:20:00,65.25,65.25,65.12,65.15,51700.0,51.5944,51.5944,51.4916,51.5153,51700.0
2011-05-18 11:30:00,65.16,65.21,65.14,65.21,62900.0,51.5232,51.5628,51.5074,51.5628,62900.0
2011-05-18 11:40:00,65.2,65.25,65.19,65.21,25100.0,51.5549,51.5944,51.547,51.5628,25100.0
2011-05-18 11:50:00,65.21,65.21,65.11,65.11,56100.0,51.5628,51.5628,51.4837,51.4837,56100.0
2011-05-18 12:00:00,65.12,65.15,65.07,65.11,61300.0,51.4916,51.5153,51.4521,51.4837,61300.0
2011-05-18 12:10:00,65.12,65.22,65.12,65.19,41600.0,51.4916,51.5707,51.4916,51.547,41600.0
2011-05-18 12:20:00,65.18,65.2,65.15,65.2,47800.0,51.539,51.5549,51.5153,51.5549,47800.0
2011-05-18 12:30:00,65.2,65.26,65.16,65.16,44000.0,51.5549,51.6023,51.5232,51.5232,44000.0
2011-05-18 12:40:00,65.16,65.23,65.16,65.23,10800.0,51.5232,51.5786,51.5232,51.5786,10800.0
2011-05-18 12:50:00,65.22,65.22,65.15,65.15,26200.0,51.5707,51.5707,51.5153,51.5153,26200.0
2011-05-18 13:00:00,65.14,65.29,65.13,65.28,33000.0,51.5074,51.626,51.4995,51.6181,33000.0
2011-05-18 13:10:00,65.27,65.4,65.27,65.34,144900.0,51.6102,51.713,51.6102,51.6656,144900.0
2011-05-18 13:20:00,65.34,65.36,65.21,65.21,49300.0,51.6656,51.6814,51.5628,51.5628,49300.0
2011-05-18 13:30:00,65.21,65.35,65.21,65.34,33900.0,51.5628,51.6735,51.5628,51.6656,33900.0
2011-05-18 13:40:00,65.33,65.38,65.31,65.34,35100.0,51.6577,51.6972,51.6418,51.6656,35100.0
2011-05-18 13:50:00,65.34,65.4,65.34,65.39,43200.0,51.6656,51.713,51.6656,51.7051,43200.0
2011-05-18 14:00:00,65.37,65.47,65.32,65.44,46200.0,51.6893,51.7684,51.6497,51.7446,46200.0
2011-05-18 14:10:00,65.44,65.45,65.29,65.3,45300.0,51.7446,51.7525,51.626,51.6339,45300.0
2011-05-18 14:20:00,65.31,65.33,65.25,65.29,39400.0,51.6418,51.6577,51.5944,51.626,39400.0
2011-05-18 14:30:00,65.29,65.37,65.23,65.24,27200.0,51.626,51.6893,51.5786,51.5865,27200.0
2011-05-18 14:40:00,65.24,65.34,65.24,65.3,32100.0,51.5865,51.6656,51.5865,51.6339,32100.0
2011-05-18 14:50:00,65.3,65.33,65.27,65.28,21200.0,51.6339,51.6577,51.6102,51.6181,21200.0
2011-05-18 15:00:00,65.28,65.37,65.27,65.29,26900.0,51.6181,51.6893,51.6102,51.626,26900.0
2011-05-18 15:10:00,65.28,65.42,65.28,65.42,26600.0,51.6181,51.7288,51.6181,51.7288,26600.0
2011-05-18 15:20:00,65.42,65.5,65.4,65.5,41400.0,51.7288,51.7921,51.713,51.7921,41400.0
2011-05-18 15:30:00,65.5,65.51,65.43,65.45,51600.0,51.7921,51.8,51.7367,51.7525,51600.0
2011-05-18 15:40:00,65.44,65.51,65.42,65.43,68600.0,51.7446,51.8,51.7288,51.7367,68600.0
2011-05-18 15:50:00,65.44,65.46,65.34,65.34,186800.0,51.7446,51.7604,51.6656,51.6656,186800.0
2011-05-19 09:30:00,64.68,64.68,64.42,64.45,216100.0,51.1437,51.1437,50.9381,50.9618,216100.0
2011-05-19 09:40:00,64.45,64.59,64.4,64.52,85400.0,50.9618,51.0725,50.9223,51.0172,85400.0
2011-05-19 09:50:00,64.51,64.63,64.51,64.55,47400.0,51.0093,51.1041,51.0093,51.0409,47400.0
2011-05-19 10:00:00,64.54,64.55,64.34,64.35,130500.0,51.033,51.0409,50.8748,50.8827,130500.0
2011-05-19 10:10:00,64.35,64.37,64.22,64.35,117100.0,50.8827,50.8986,50.78,50.8827,117100.0
2011-05-19 10:20:00,64.36,64.39,64.24,64.35,101200.0,50.8907,50.9144,50.7958,50.8827,101200.0
2011-05-19 10:30:00,64.35,64.39,64.28,64.32,45300.0,50.8827,50.9144,50.8274,50.859,45300.0
2011-05-19 10:40:00,64.31,64.36,64.18,64.24,95800.0,50.8511,50.8907,50.7483,50.7958,95800.0
2011-05-19 10:50:00,64.24,64.24,64.05,64.15,86600.0,50.7958,50.7958,50.6455,50.7246,86600.0
2011-05-19 11:00:00,64.14,64.24,64.11,64.15,41200.0,50.7167,50.7958,50.693,50.7246,41200.0
2011-05-19 11:10:00,64.13,64.23,64.1,64.2,66300.0,50.7088,50.7879,50.6851,50.7641,66300.0
2011-05-19 11:20:00,64.21,64.26,64.16,64.25,43500.0,50.772,50.8116,50.7325,50.8037,43500.0
2011-05-19 11:30:00,64.25,64.32,64.2,64.3,40600.0,50.8037,50.859,50.7641,50.8432,40600.0
2011-05-19 11:40:00,64.25,64.3,64.22,64.27,11100.0,50.8037,50.8432,50.78,50.8195,11100.0
2011-05-19 11:50:00,64.23,64.27,64.16,64.2,48000.0,50.7879,50.8195,50.7325,50.7641,48000.0
2011-05-19 12:00:00,64.19,64.34,64.18,64.33,27900.0,50.7562,50.8748,50.7483,50.8669,27900.0
2011-05-19 12:10:00,64.35,64.46,64.34,64.45,20000.0,50.8827,50.9697,50.8748,50.9618,20000.0
2011-05-19 12:20:00,64.45,64.55,64.4,64.51,50200.0,50.9618,51.0409,50.9223,51.0093,50200.0
2011-05-19 12:30:00,64.54,64.59,64.48,64.52,24100.0,51.033,51.0725,50.9855,51.0172,24100.0
2011-05-19 12:40:00,64.54,64.58,64.41,64.52,51200.0,51.033,51.0646,50.9302,51.0172,51200.0
2011-05-19 12:50:00,64.51,64.53,64.45,64.5,18300.0,51.0093,51.0251,50.9618,51.0014,18300.0
2011-05-19 13:00:00,64.5,64.56,64.46,64.52,32600.0,51.0014,51.0488,50.9697,51.0172,32600.0
2011-05-19 13:10:00,64.53,64.59,64.49,64.56,37400.0,51.0251,51.0725,50.9934,51.0488,37400.0
2011-05-19 13:20:00,64.57,64.6,64.51,64.54,14700.0,51.0567,51.0804,51.0093,51.033,14700.0
2011-05-19 13:30:00,64.54,64.58,64.49,64.5,12600.0,51.033,51.0646,50.9934,51.0014,12600.0
2011-05-19 13:40:00,64.51,64.53,64.46,64.53,27400.0,51.0093,51.0251,50.9697,51.0251,27400.0
2011-05-19 13:50:00,64.51,64.6,64.48,64.56,21800.0,51.0093,51.0804,50.9855,51.0488,21800.0
2011-05-19 14:00:00,64.55,64.63,64.54,64.54,13500.0,51.0409,51.1041,51.033,51.033,13500.0
2011-05-19 14:10:00,64.54,64.56,64.45,64.48,35500.0,51.033,51.0488,50.9618,50.9855,35500.0
2011-05-19 14:20:00,64.48,64.5,64.35,64.39,19300.0,50.9855,51.0014,50.8827,50.9144,19300.0
2011-05-19 14:30:00,64.39,64.39,64.31,64.37,41600.0,50.9144,50.9144,50.8511,50.8986,41600.0
2011-05-19 14:40:00,64.37,64.38,64.23,64.38,41300.0,50.8986,50.9065,50.7879,50.9065,41300.0
2011-05-19 14:50:00,64.37,64.4,64.29,64.35,23700.0,50.8986,50.9223,50.8353,50.8827,23700.0
2011-05-19 15:00:00,64.34,64.41,64.33,64.39,19800.0,50.8748,50.9302,50.8669,50.9144,19800.0
2011-05-19 15:10:00,64.4,64.48,64.4,64.48,33800.0,50.9223,50.9855,50.9223,50.9855,33800.0
2011-05-19 15:20:00,64.48,64.51,64.42,64.45,33200.0,50.9855,51.0093,50.9381,50.9618,33200.0
2011-05-19 15:30:00,64.45,64.48,64.41,64.46,47100.0,50.9618,50.9855,50.9302,50.9697,47100.0
2011-05-19 15:40:00,64.46,64.58,64.45,64.55,161400.0,50.9697,51.0646,50.9618,51.0409,161400.0
2011-05-19 15:50:00,64.55,64.66,64.52,64.66,194800.0,51.0409,51.1279,51.0172,51.1279,194800.0
2011-05-20 09:30:00,64.51,64.62,64.42,64.58,134700.0,51.0093,51.0962,50.9381,51.0646,134700.0
2011-05-20 09:40:00,64.57,64.58,64.48,64.49,83200.0,51.0567,51.0646,50.9855,50.9934,83200.0
2011-05-20 09:50:00,64.49,64.55,64.34,64.39,90900.0,50.9934,51.0409,50.8748,50.9144,90900.0
2011-05-20 10:00:00,64.38,64.4,64.28,64.31,92600.0,50.9065,50.9223,50.8274,50.8511,92600.0
2011-05-20 10:10:00,64.3,64.37,64.24,64.33,88000.0,50.8432,50.8986,50.7958,50.8669,88000.0
2011-05-20 10:20:00,64.32,64.35,64.22,64.28,112600.0,50.859,50.8827,50.78,50.8274,112600.0
2011-05-20 10:30:00,64.28,64.29,64.2,64.25,72500.0,50.8274,50.8353,50.7641,50.8037,72500.0
2011-05-20 10:40:00,64.24,64.26,64.02,64.08,156500.0,50.7958,50.8116,50.6218,50.6693,156500.0
2011-05-20 10:50:00,64.08,64.13,64.01,64.05,63500.0,50.6693,50.7088,50.6139,50.6455,63500.0
2011-05-20 11:00:00,64.06,64.13,64.02,64.09,83800.0,50.6534,50.7088,50.6218,50.6772,83800.0
2011-05-20 11:10:00,64.11,64.19,64.1,64.17,52100.0,50.693,50.7562,50.6851,50.7404,52100.0
2011-05-20 11:20:00,64.16,64.18,64.06,64.09,58700.0,50.7325,50.7483,50.6534,50.6772,58700.0
2011-05-20 11:30:00,64.1,64.18,64.1,64.16,67500.0,50.6851,50.7483,50.6851,50.7325,67500.0
2011-05-20 11:40:00,64.15,64.16,64.06,64.06,76400.0,50.7246,50.7325,50.6534,50.6534,76400.0
2011-05-20 11:50:00,64.07,64.07,64.0,64.03,94900.0,50.6613,50.6613,50.606,50.6297,94900.0
2011-05-20 12:00:00,64.03,64.13,64.02,64.03,76500.0,50.6297,50.7088,50.6218,50.6297,76500.0
2011-05-20 12:10:00,64.03,64.13,64.02,64.12,51700.0,50.6297,50.7088,50.6218,50.7009,51700.0
2011-05-20 12:20:00,64.11,64.3,64.11,64.28,39600.0,50.693,50.8432,50.693,50.8274,39600.0
2011-05-20 12:30:00,64.29,64.38,64.28,64.33,29800.0,50.8353,50.9065,50.8274,50.8669,29800.0
2011-05-20 12:40:00,64.31,64.33,64.26,64.27,8400.0,50.8511,50.8669,50.8116,50.8195,8400.0
2011-05-20 12:50:00,64.26,64.28,64.19,64.21,34400.0,50.8116,50.8274,50.7562,50.772,34400.0
2011-05-20 13:00:00,64.19,64.29,64.19,64.25,49900.0,50.7562,50.8353,50.7562,50.8037,49900.0
2011-05-20 13:10:00,64.25,64.29,64.22,64.29,36300.0,50.8037,50.8353,50.78,50.8353,36300.0
2011-05-20 13:20:00,64.27,64.35,64.26,64.29,89300.0,50.8195,50.8827,50.8116,50.8353,89300.0
2011-05-20 13:30:00,64.3,64.43,64.29,64.43,28400.0,50.8432,50.946,50.8353,50.946,28400.0
2011-05-20 13:40:00,64.43,64.46,64.34,64.34,21400.0,50.946,50.9697,50.8748,50.8748,21400.0
2011-05-20 13:50:00,64.34,64.34,64.3,64.34,8700.0,50.8748,50.8748,50.8432,50.8748,8700.0
2011-05-20 14:00:00,64.34,64.38,64.29,64.29,16800.0,50.8748,50.9065,50.8353,50.8353,16800.0
2011-05-20 14:10:00,64.29,64.33,64.27,64.33,41200.0,50.8353,50.8669,50.8195,50.8669,41200.0
2011-05-20 14:20:00,64.32,64.36,64.29,64.33,45000.0,50.859,50.8907,50.8353,50.8669,45000.0
2011-05-20 14:30:00,64.34,64.36,64.31,64.33,6700.0,50.8748,50.8907,50.8511,50.8669,6700.0
2011-05-20 14:40:00,64.33,64.4,64.32,64.4,24300.0,50.8669,50.9223,50.859,50.9223,24300.0
2011-05-20 14:50:00,64.39,64.42,64.3,64.31,71600.0,50.9144,50.9381,50.8432,50.8511,71600.0
2011-05-20 15:00:00,64.31,64.34,64.27,64.29,53800.0,50.8511,50.8748,50.8195,50.8353,53800.0
2011-05-20 15:10:00,64.3,64.38,64.3,64.35,56000.0,50.8432,50.9065,50.8432,50.8827,56000.0
2011-05-20 15:20:00,64.35,64.41,64.32,64.37,46500.0,50.8827,50.9302,50.859,50.8986,46500.0
2011-05-20 15:30:00,64.37,64.43,64.35,64.35,73000.0,50.8986,50.946,50.8827,50.8827,73000.0
2011-05-20 15:40:00,64.36,64.36,64.26,64.3,124400.0,50.8907,50.8907,50.8116,50.8432,124400.0
2011-05-20 15:50:00,64.31,64.31,64.14,64.26,173800.0,50.8511,50.8511,50.7167,50.8116,173800.0
2011-05-23 09:30:00,61.94,61.95,61.58,61.82,405900.0,48.9771,48.985,48.6925,48.8822,405900.0
2011-05-23 09:40:00,61.81,61.9,61.7,61.89,157500.0,48.8743,48.9455,48.7873,48.9376,157500.0
2011-05-23 09:50:00,61.87,61.9,61.81,61.89,206800.0,48.9218,48.9455,48.8743,48.9376,206800.0
2011-05-23 10:00:00,61.88,61.94,61.84,61.91,126000.0,48.9297,48.9771,48.898,48.9534,126000.0
2011-05-23 10:10:00,61.91,61.92,61.75,61.76,102300.0,48.9534,48.9613,48.8269,48.8348,102300.0
2011-05-23 10:20:00,61.76,61.85,61.72,61.82,65700.0,48.8348,48.906,48.8032,48.8822,65700.0
2011-05-23 10:30:00,61.83,61.93,61.83,61.87,47600.0,48.8901,48.9692,48.8901,48.9218,47600.0
2011-05-23 10:40:00,61.84,61.85,61.7,61.74,55300.0,48.898,48.906,48.7873,48.819,55300.0
2011-05-23 10:50:00,61.73,61.83,61.7,61.71,43300.0,48.8111,48.8901,48.7873,48.7953,43300.0
2011-05-23 11:00:00,61.71,61.85,61.71,61.79,45600.0,48.7953,48.906,48.7953,48.8585,45600.0
2011-05-23 11:10:00,61.8,61.81,61.69,61.74,75000.0,48.8664,48.8743,48.7794,48.819,75000.0
2011-05-23 11:20:00,61.74,61.78,61.69,61.77,68300.0,48.819,48.8506,48.7794,48.8427,68300.0
2011-05-23 11:30:00,61.76,61.77,61.6,61.7,70800.0,48.8348,48.8427,48.7083,48.7873,70800.0
2011-05-23 11:40:00,61.7,61.78,61.62,61.76,53500.0,48.7873,48.8506,48.7241,48.8348,53500.0
2011-05-23 11:50:00,61.77,61.8,61.7,61.73,43000.0,48.8427,48.8664,48.7873,48.8111,43000.0
2011-05-23 12:00:00,61.73,61.76,61.67,61.73,17100.0,48.8111,48.8348,48.7636,48.8111,17100.0
2011-05-23 12:10:00,61.73,61.74,61.64,61.72,63600.0,48.8111,48.819,48.7399,48.8032,63600.0
2011-05-23 12:20:00,61.73,61.79,61.7,61.75,49000.0,48.8111,48.8585,48.7873,48.8269,49000.0
2011-05-23 12:30:00,61.76,61.81,61.73,61.75,81300.0,48.8348,48.8743,48.8111,48.8269,81300.0
2011-05-23 12:40:00,61.75,61.82,61.74,61.79,28600.0,48.8269,48.8822,48.819,48.8585,28600.0
2011-05-23 12:50:00,61.78,61.82,61.75,61.77,50100.0,48.8506,48.8822,48.8269,48.8427,50100.0
2011-05-23 13:00:00,61.77,61.77,61.7,61.71,11800.0,48.8427,48.8427,48.7873,48.7953,11800.0
2011-05-23 13:10:00,61.72,61.75,61.69,61.72,14000.0,48.8032,48.8269,48.7794,48.8032,14000.0
2011-05-23 13:20:00,61.72,61.74,61.66,61.68,36900.0,48.8032,48.819,48.7557,48.7715,36900.0
2011-05-23 13:30:00,61.68,61.83,61.68,61.82,87300.0,48.7715,48.8901,48.7715,48.8822,87300.0
2011-05-23 13:40:00,61.82,61.84,61.81,61.83,33300.0,48.8822,48.898,48.8743,48.8901,33300.0
2011-05-23 13:50:00,61.84,61.87,61.77,61.86,59200.0,48.898,48.9218,48.8427,48.9139,59200.0
2011-05-23 14:00:00,61.86,61.9,61.83,61.89,19000.0,48.9139,48.9455,48.8901,48.9376,19000.0
2011-05-23 14:10:00,61.89,61.98,61.79,61.8,236700.0,48.9376,49.0087,48.8585,48.8664,236700.0
2011-05-23 14:20:00,61.81,61.81,61.72,61.75,183100.0,48.8743,48.8743,48.8032,48.8269,183100.0
2011-05-23 14:30:00,61.76,61.96,61.72,61.86,346300.0,48.8348,48.9929,48.8032,48.9139,346300.0
2011-05-23 14:40:00,61.86,61.87,61.7,61.79,265500.0,48.9139,48.9218,48.7873,48.8585,265500.0
2011-05-23 14:50:00,61.78,61.82,61.73,61.77,262400.0,48.8506,48.8822,48.8111,48.8427,262400.0
2011-05-23 15:00:00,61.77,61.79,61.7,61.76,312900.0,48.8427,48.8585,48.7873,48.8348,312900.0
2011-05-23 15:10:00,61.75,61.78,61.68,61.73,286400.0,48.8269,48.8506,48.7715,48.8111,286400.0
2011-05-23 15:20:00,61.74,61.84,61.72,61.83,382700.0,48.819,48.898,48.8032,48.8901,382700.0
2011-05-23 15:30:00,61.83,61.89,61.83,61.87,57800.0,48.8901,48.9376,48.8901,48.9218,57800.0
2011-05-23 15:40:00,61.87,61.93,61.83,61.93,86200.0,48.9218,48.9692,48.8901,48.9692,86200.0
2011-05-23 15:50:00,61.93,61.94,61.81,61.87,234500.0,48.9692,48.9771,48.8743,48.9218,234500.0
2011-05-24 09:30:00,62.57,62.57,62.41,62.5,114300.0,49.4753,49.4753,49.3488,49.4199,114300.0
2011-05-24 09:40:00,62.49,62.51,62.42,62.46,68900.0,49.412,49.4278,49.3567,49.3883,68900.0
2011-05-24 09:50:00,62.45,62.57,62.44,62.53,50600.0,49.3804,49.4753,49.3725,49.4436,50600.0
2011-05-24 10:00:00,62.56,62.63,62.44,62.48,62200.0,49.4674,49.5227,49.3725,49.4041,62200.0
2011-05-24 10:10:00,62.49,62.6,62.49,62.6,45900.0,49.412,49.499,49.412,49.499,45900.0
2011-05-24 10:20:00,62.6,62.64,62.58,62.58,125100.0,49.499,49.5306,49.4832,49.4832,125100.0
2011-05-24 10:30:00,62.58,62.6,62.51,62.52,242400.0,49.4832,49.499,49.4278,49.4357,242400.0
2011-05-24 10:40:00,62.53,62.58,62.49,62.53,90700.0,49.4436,49.4832,49.412,49.4436,90700.0
2011-05-24 10:50:00,62.52,62.56,62.48,62.54,135600.0,49.4357,49.4674,49.4041,49.4515,135600.0
2011-05-24 11:00:00,62.55,62.63,62.51,62.55,71900.0,49.4595,49.5227,49.4278,49.4595,71900.0
2011-05-24 11:10:00,62.56,62.61,62.54,62.57,19900.0,49.4674,49.5069,49.4515,49.4753,19900.0
2011-05-24 11:20:00,62.57,62.59,62.48,62.48,37800.0,49.4753,49.4911,49.4041,49.4041,37800.0
2011-05-24 11:30:00,62.49,62.58,62.49,62.49,42900.0,49.412,49.4832,49.412,49.412,42900.0
2011-05-24 11:40:00,62.48,62.52,62.43,62.46,75600.0,49.4041,49.4357,49.3646,49.3883,75600.0
2011-05-24 11:50:00,62.45,62.48,62.4,62.43,29500.0,49.3804,49.4041,49.3408,49.3646,29500.0
2011-05-24 12:00:00,62.43,62.43,62.31,62.39,192900.0,49.3646,49.3646,49.2697,49.3329,192900.0
2011-05-24 12:10:00,62.39,62.43,62.35,62.39,27000.0,49.3329,49.3646,49.3013,49.3329,27000.0
2011-05-24 12:20:00,62.39,62.42,62.34,62.39,29900.0,49.3329,49.3567,49.2934,49.3329,29900.0
2011-05-24 12:30:00,62.39,62.4,62.35,62.39,22400.0,49.3329,49.3408,49.3013,49.3329,22400.0
2011-05-24 12:40:00,62.39,62.41,62.36,62.36,19000.0,49.3329,49.3488,49.3092,49.3092,19000.0
2011-05-24 12:50:00,62.35,62.38,62.32,62.34,27400.0,49.3013,49.325,49.2776,49.2934,27400.0
2011-05-24 13:00:00,62.35,62.43,62.35,62.42,21800.0,49.3013,49.3646,49.3013,49.3567,21800.0
2011-05-24 13:10:00,62.41,62.42,62.31,62.31,29600.0,49.3488,49.3567,49.2697,49.2697,29600.0
2011-05-24 13:20:00,62.31,62.37,62.3,62.33,32100.0,49.2697,49.3171,49.2618,49.2855,32100.0
2011-05-24 13:30:00,62.32,62.35,62.24,62.35,42500.0,49.2776,49.3013,49.2143,49.3013,42500.0
2011-05-24 13:40:00,62.34,62.35,62.29,62.31,26200.0,49.2934,49.3013,49.2539,49.2697,26200.0
2011-05-24 13:50:00,62.32,62.41,62.32,62.38,19500.0,49.2776,49.3488,49.2776,49.325,19500.0
2011-05-24 14:00:00,62.38,62.43,62.36,62.41,46200.0,49.325,49.3646,49.3092,49.3488,46200.0
2011-05-24 14:10:00,62.4,62.44,62.38,62.43,32200.0,49.3408,49.3725,49.325,49.3646,32200.0
2011-05-24 14:20:00,62.44,62.48,62.42,62.48,30700.0,49.3725,49.4041,49.3567,49.4041,30700.0
2011-05-24 14:30:00,62.48,62.49,62.42,62.44,22700.0,49.4041,49.412,49.3567,49.3725,22700.0
2011-05-24 14:40:00,62.44,62.47,62.41,62.41,23700.0,49.3725,49.3962,49.3488,49.3488,23700.0
2011-05-24 14:50:00,62.39,62.43,62.38,62.41,26700.0,49.3329,49.3646,49.325,49.3488,26700.0
2011-05-24 15:00:00,62.42,62.47,62.4,62.46,36400.0,49.3567,49.3962,49.3408,49.3883,36400.0
2011-05-24 15:10:00,62.46,62.47,62.38,62.43,71000.0,49.3883,49.3962,49.325,49.3646,71000.0
2011-05-24 15:20:00,62.44,62.53,62.44,62.45,62400.0,49.3725,49.4436,49.3725,49.3804,62400.0
2011-05-24 15:30:00,62.44,62.47,62.38,62.39,72500.0,49.3725,49.3962,49.325,49.3329,72500.0
2011-05-24 15:40:00,62.39,62.43,62.37,62.39,70300.0,49.3329,49.3646,49.3171,49.3329,70300.0
2011-05-24 15:50:00,62.39,62.4,62.21,62.21,425400.0,49.3329,49.3408,49.1906,49.1906,425400.0
2011-05-25 09:30:00,61.77,61.84,61.62,61.77,324800.0,48.8427,48.898,48.7241,48.8427,324800.0
2011-05-25 09:40:00,61.77,61.87,61.76,61.83,97100.0,48.8427,48.9218,48.8348,48.8901,97100.0
2011-05-25 09:50:00,61.82,61.84,61.78,61.79,34600.0,48.8822,48.898,48.8506,48.8585,34600.0
2011-05-25 10:00:00,61.8,61.85,61.74,61.74,50300.0,48.8664,48.906,48.819,48.819,50300.0
2011-05-25 10:10:00,61.74,61.74,61.66,61.67,113300.0,48.819,48.819,48.7557,48.7636,113300.0
2011-05-25 10:20:00,61.66,61.84,61.65,61.82,90200.0,48.7557,48.898,48.7478,48.8822,90200.0
2011-05-25 10:30:00,61.82,62.02,61.77,61.98,137100.0,48.8822,49.0404,48.8427,49.0087,137100.0
2011-05-25 10:40:00,61.97,62.04,61.88,61.88,151100.0,49.0008,49.0562,48.9297,48.9297,151100.0
2011-05-25 10:50:00,61.89,61.95,61.88,61.89,123300.0,48.9376,48.985,48.9297,48.9376,123300.0
2011-05-25 11:00:00,61.89,62.03,61.88,61.99,65800.0,48.9376,49.0483,48.9297,49.0167,65800.0
2011-05-25 11:10:00,61.99,62.05,61.96,61.97,46200.0,49.0167,49.0641,48.9929,49.0008,46200.0
2011-05-25 11:20:00,61.98,62.05,61.98,62.03,53200.0,49.0087,49.0641,49.0087,49.0483,53200.0
2011-05-25 11:30:00,62.03,62.15,62.02,62.15,91000.0,49.0483,49.1432,49.0404,49.1432,91000.0
2011-05-25 11:40:00,62.14,62.2,62.1,62.1,54600.0,49.1353,49.1827,49.1036,49.1036,54600.0
2011-05-25 11:50:00,62.1,62.11,62.04,62.07,55800.0,49.1036,49.1115,49.0562,49.0799,55800.0
2011-05-25 12:00:00,62.08,62.09,62.04,62.05,21100.0,49.0878,49.0957,49.0562,49.0641,21100.0
2011-05-25 12:10:00,62.05,62.08,62.0,62.0,27200.0,49.0641,49.0878,49.0246,49.0246,27200.0
2011-05-25 12:20:00,62.01,62.06,62.01,62.03,13200.0,49.0325,49.072,49.0325,49.0483,13200.0
2011-05-25 12:30:00,62.04,62.08,62.02,62.03,6900.0,49.0562,49.0878,49.0404,49.0483,6900.0
2011-05-25 12:40:00,62.05,62.06,62.0,62.0,12800.0,49.0641,49.072,49.0246,49.0246,12800.0
2011-05-25 12:50:00,62.0,62.11,61.99,62.11,19300.0,49.0246,49.1115,49.0167,49.1115,19300.0
2011-05-25 13:00:00,62.1,62.13,62.08,62.08,18800.0,49.1036,49.1274,49.0878,49.0878,18800.0
2011-05-25 13:10:00,62.07,62.13,62.01,62.11,20800.0,49.0799,49.1274,49.0325,49.1115,20800.0
2011-05-25 13:20:00,62.11,62.14,62.1,62.13,73100.0,49.1115,49.1353,49.1036,49.1274,73100.0
2011-05-25 13:30:00,62.12,62.18,62.12,62.16,55300.0,49.1194,49.1669,49.1194,49.1511,55300.0
2011-05-25 13:40:00,62.16,62.21,62.12,62.15,126100.0,49.1511,49.1906,49.1194,49.1432,126100.0
2011-05-25 13:50:00,62.15,62.18,62.12,62.15,9700.0,49.1432,49.1669,49.1194,49.1432,9700.0
2011-05-25 14:00:00,62.14,62.18,62.08,62.13,21000.0,49.1353,49.1669,49.0878,49.1274,21000.0
2011-05-25 14:10:00,62.14,62.19,62.13,62.16,71000.0,49.1353,49.1748,49.1274,49.1511,71000.0
2011-05-25 14:20:00,62.17,62.23,62.15,62.22,48200.0,49.159,49.2064,49.1432,49.1985,48200.0
2011-05-25 14:30:00,62.23,62.23,62.09,62.14,48500.0,49.2064,49.2064,49.0957,49.1353,48500.0
2011-05-25 14:40:00,62.13,62.16,62.1,62.13,22300.0,49.1274,49.1511,49.1036,49.1274,22300.0
2011-05-25 14:50:00,62.13,62.17,62.1,62.16,16900.0,49.1274,49.159,49.1036,49.1511,16900.0
2011-05-25 15:00:00,62.16,62.26,62.08,62.23,100300.0,49.1511,49.2301,49.0878,49.2064,100300.0
2011-05-25 15:10:00,62.23,62.28,62.22,62.26,37900.0,49.2064,49.246,49.1985,49.2301,37900.0
2011-05-25 15:20:00,62.27,62.28,62.22,62.28,37600.0,49.2381,49.246,49.1985,49.246,37600.0
2011-05-25 15:30:00,62.28,62.28,62.21,62.21,56200.0,49.246,49.246,49.1906,49.1906,56200.0
2011-05-25 15:40:00,62.22,62.28,62.2,62.23,154100.0,49.1985,49.246,49.1827,49.2064,154100.0
2011-05-25 15:50:00,62.23,62.24,62.12,62.21,157000.0,49.2064,49.2143,49.1194,49.1906,157000.0
2011-05-26 09:30:00,63.46,63.56,63.43,63.45,294600.0,50.179,50.2581,50.1553,50.1711,294600.0
2011-05-26 09:40:00,63.45,63.48,63.38,63.47,134300.0,50.1711,50.1948,50.1158,50.1869,134300.0
2011-05-26 09:50:00,63.48,63.55,63.26,63.35,101700.0,50.1948,50.2502,50.0209,50.092,101700.0
2011-05-26 10:00:00,63.35,63.46,63.31,63.35,119400.0,50.092,50.179,50.0604,50.092,119400.0
2011-05-26 10:10:00,63.34,63.4,63.26,63.35,58600.0,50.0841,50.1316,50.0209,50.092,58600.0
2011-05-26 10:20:00,63.35,63.43,63.28,63.33,82100.0,50.092,50.1553,50.0367,50.0762,82100.0
2011-05-26 10:30:00,63.32,63.4,63.26,63.4,55000.0,50.0683,50.1316,50.0209,50.1316,55000.0
2011-05-26 10:40:00,63.4,63.4,63.26,63.29,90400.0,50.1316,50.1316,50.0209,50.0446,90400.0
2011-05-26 10:50:00,63.29,63.35,63.27,63.32,82900.0,50.0446,50.092,50.0288,50.0683,82900.0
2011-05-26 11:00:00,63.34,63.34,63.16,63.22,96100.0,50.0841,50.0841,49.9418,49.9892,96100.0
2011-05-26 11:10:00,63.22,63.32,63.19,63.32,37000.0,49.9892,50.0683,49.9655,50.0683,37000.0
2011-05-26 11:20:00,63.32,63.36,63.29,63.35,32200.0,50.0683,50.0999,50.0446,50.092,32200.0
2011-05-26 11:30:00,63.35,63.37,63.25,63.25,32200.0,50.092,50.1078,50.013,50.013,32200.0
2011-05-26 11:40:00,63.24,63.33,63.23,63.3,85200.0,50.005,50.0762,49.9971,50.0525,85200.0
2011-05-26 11:50:00,63.29,63.35,63.23,63.24,157800.0,50.0446,50.092,49.9971,50.005,157800.0
2011-05-26 12:00:00,63.24,63.25,63.18,63.18,110100.0,50.005,50.013,49.9576,49.9576,110100.0
2011-05-26 12:10:00,63.18,63.27,63.17,63.19,95900.0,49.9576,50.0288,49.9497,49.9655,95900.0
2011-05-26 12:20:00,63.2,63.23,63.19,63.22,83900.0,49.9734,49.9971,49.9655,49.9892,83900.0
2011-05-26 12:30:00,63.22,63.24,63.11,63.13,210800.0,49.9892,50.005,49.9023,49.9181,210800.0
2011-05-26 12:40:00,63.13,63.27,63.1,63.27,87900.0,49.9181,50.0288,49.8943,50.0288,87900.0
2011-05-26 12:50:00,63.26,63.3,63.18,63.2,229700.0,50.0209,50.0525,49.9576,49.9734,229700.0
2011-05-26 13:00:00,63.21,63.28,63.19,63.2,124200.0,49.9813,50.0367,49.9655,49.9734,124200.0
2011-05-26 13:10:00,63.2,63.31,63.18,63.29,98900.0,49.9734,50.0604,49.9576,50.0446,98900.0
2011-05-26 13:20:00,63.28,63.32,63.23,63.26,47700.0,50.0367,50.0683,49.9971,50.0209,47700.0
2011-05-26 13:30:00,63.26,63.26,63.2,63.25,54200.0,50.0209,50.0209,49.9734,50.013,54200.0
2011-05-26 13:40:00,63.25,63.46,63.18,63.2,97000.0,50.013,50.179,49.9576,49.9734,97000.0
2011-05-26 13:50:00,63.2,63.25,63.19,63.25,77500.0,49.9734,50.013,49.9655,50.013,77500.0
2011-05-26 14:00:00,63.24,63.28,63.21,63.23,111700.0,50.005,50.0367,49.9813,49.9971,111700.0
2011-05-26 14:10:00,63.24,63.32,63.22,63.23,123400.0,50.005,50.0683,49.9892,49.9971,123400.0
2011-05-26 14:20:00,63.23,63.39,63.21,63.36,278600.0,49.9971,50.1237,49.9813,50.0999,278600.0
2011-05-26 14:30:00,63.37,63.54,63.3,63.49,165400.0,50.1078,50.2423,50.0525,50.2027,165400.0
2011-05-26 14:40:00,63.49,63.54,63.48,63.53,34000.0,50.2027,50.2423,50.1948,50.2344,34000.0
2011-05-26 14:50:00,63.54,63.54,63.48,63.53,36200.0,50.2423,50.2423,50.1948,50.2344,36200.0
2011-05-26 15:00:00,63.53,63.57,63.53,63.55,38100.0,50.2344,50.266,50.2344,50.2502,38100.0
2011-05-26 15:10:00,63.54,63.57,63.49,63.56,43700.0,50.2423,50.266,50.2027,50.2581,43700.0
2011-05-26 15:20:00,63.56,63.7,63.54,63.65,84500.0,50.2581,50.3688,50.2423,50.3292,84500.0
2011-05-26 15:30:00,63.66,63.71,63.64,63.71,104600.0,50.3372,50.3767,50.3213,50.3767,104600.0
2011-05-26 15:40:00,63.69,63.74,63.66,63.68,119200.0,50.3609,50.4004,50.3372,50.353,119200.0
2011-05-26 15:50:00,63.68,63.71,63.62,63.66,257400.0,50.353,50.3767,50.3055,50.3372,257400.0
2011-05-27 09:30:00,64.5,64.61,64.5,64.54,164500.0,51.0014,51.0883,51.0014,51.033,164500.0
2011-05-27 09:40:00,64.56,64.6,64.52,64.55,92000.0,51.0488,51.0804,51.0172,51.0409,92000.0
2011-05-27 09:50:00,64.55,64.63,64.52,64.6,77800.0,51.0409,51.1041,51.0172,51.0804,77800.0
2011-05-27 10:00:00,64.6,64.6,64.44,64.51,127200.0,51.0804,51.0804,50.9539,51.0093,127200.0
2011-05-27 10:10:00,64.5,64.68,64.49,64.68,182300.0,51.0014,51.1437,50.9934,51.1437,182300.0
2011-05-27 10:20:00,64.69,64.7,64.6,64.69,49500.0,51.1516,51.1595,51.0804,51.1516,49500.0
2011-05-27 10:30:00,64.7,64.71,64.62,64.63,32100.0,51.1595,51.1674,51.0962,51.1041,32100.0
2011-05-27 10:40:00,64.62,64.7,64.62,64.67,28800.0,51.0962,51.1595,51.0962,51.1358,28800.0
2011-05-27 10:50:00,64.67,64.77,64.66,64.75,43500.0,51.1358,51.2148,51.1279,51.199,43500.0
2011-05-27 11:00:00,64.74,64.81,64.74,64.76,57100.0,51.1911,51.2465,51.1911,51.2069,57100.0
2011-05-27 11:10:00,64.76,64.83,64.75,64.83,106800.0,51.2069,51.2623,51.199,51.2623,106800.0
2011-05-27 11:20:00,64.83,64.89,64.74,64.78,127800.0,51.2623,51.3097,51.1911,51.2228,127800.0
2011-05-27 11:30:00,64.79,64.79,64.71,64.72,117700.0,51.2307,51.2307,51.1674,51.1753,117700.0
2011-05-27 11:40:00,64.72,64.83,64.71,64.81,62300.0,51.1753,51.2623,51.1674,51.2465,62300.0
2011-05-27 11:50:00,64.81,64.85,64.8,64.81,81400.0,51.2465,51.2781,51.2386,51.2465,81400.0
2011-05-27 12:00:00,64.82,64.83,64.75,64.76,94400.0,51.2544,51.2623,51.199,51.2069,94400.0
2011-05-27 12:10:00,64.76,64.9,64.76,64.88,72500.0,51.2069,51.3176,51.2069,51.3018,72500.0
2011-05-27 12:20:00,64.88,64.91,64.83,64.85,43000.0,51.3018,51.3256,51.2623,51.2781,43000.0
2011-05-27 12:30:00,64.86,64.88,64.85,64.86,11200.0,51.286,51.3018,51.2781,51.286,11200.0
2011-05-27 12:40:00,64.86,64.88,64.82,64.84,22100.0,51.286,51.3018,51.2544,51.2702,22100.0
2011-05-27 12:50:00,64.85,64.9,64.8,64.86,101600.0,51.2781,51.3176,51.2386,51.286,101600.0
2011-05-27 13:00:00,64.85,64.91,64.85,64.91,49200.0,51.2781,51.3256,51.2781,51.3256,49200.0
2011-05-27 13:10:00,64.91,64.92,64.78,64.83,31900.0,51.3256,51.3335,51.2228,51.2623,31900.0
2011-05-27 13:20:00,64.83,64.88,64.83,64.85,52100.0,51.2623,51.3018,51.2623,51.2781,52100.0
2011-05-27 13:30:00,64.85,64.87,64.82,64.84,57900.0,51.2781,51.2939,51.2544,51.2702,57900.0
2011-05-27 13:40:00,64.85,64.87,64.85,64.87,134100.0,51.2781,51.2939,51.2781,51.2939,134100.0
2011-05-27 13:50:00,64.87,64.93,64.87,64.92,64600.0,51.2939,51.3414,51.2939,51.3335,64600.0
2011-05-27 14:00:00,64.92,64.96,64.83,64.84,41400.0,51.3335,51.3651,51.2623,51.2702,41400.0
2011-05-27 14:10:00,64.83,64.85,64.83,64.85,13100.0,51.2623,51.2781,51.2623,51.2781,13100.0
2011-05-27 14:20:00,64.85,64.86,64.82,64.84,13000.0,51.2781,51.286,51.2544,51.2702,13000.0
2011-05-27 14:30:00,64.84,64.91,64.83,64.87,23700.0,51.2702,51.3256,51.2623,51.2939,23700.0
2011-05-27 14:40:00,64.88,64.88,64.75,64.75,33400.0,51.3018,51.3018,51.199,51.199,33400.0
2011-05-27 14:50:00,64.76,64.77,64.75,64.75,16600.0,51.2069,51.2148,51.199,51.199,16600.0
2011-05-27 15:00:00,64.76,64.77,64.69,64.77,55400.0,51.2069,51.2148,51.1516,51.2148,55400.0
2011-05-27 15:10:00,64.78,64.86,64.78,64.85,21600.0,51.2228,51.286,51.2228,51.2781,21600.0
2011-05-27 15:20:00,64.85,64.91,64.83,64.91,23800.0,51.2781,51.3256,51.2623,51.3256,23800.0
2011-05-27 15:30:00,64.91,64.91,64.84,64.91,77400.0,51.3256,51.3256,51.2702,51.3256,77400.0
2011-05-27 15:40:00,64.91,64.92,64.84,64.89,68100.0,51.3256,51.3335,51.2702,51.3097,68100.0
2011-05-27 15:50:00,64.88,64.93,64.85,64.89,160100.0,51.3018,51.3414,51.2781,51.3097,160100.0
2011-05-31 09:30:00,65.99,66.25,65.82,65.93,235400.0,52.1795,52.3851,52.0451,52.1321,235400.0
2011-05-31 09:40:00,65.93,66.0,65.84,65.89,176100.0,52.1321,52.1874,52.0609,52.1005,176100.0
2011-05-31 09:50:00,65.89,65.98,65.86,65.86,125500.0,52.1005,52.1716,52.0767,52.0767,125500.0
2011-05-31 10:00:00,65.86,65.9,65.8,65.86,133900.0,52.0767,52.1084,52.0293,52.0767,133900.0
2011-05-31 10:10:00,65.86,65.93,65.8,65.89,81000.0,52.0767,52.1321,52.0293,52.1005,81000.0
2011-05-31 10:20:00,65.88,65.89,65.74,65.81,92000.0,52.0925,52.1005,51.9818,52.0372,92000.0
2011-05-31 10:30:00,65.81,65.82,65.67,65.7,117900.0,52.0372,52.0451,51.9265,51.9502,117900.0
2011-05-31 10:40:00,65.7,65.75,65.69,65.72,54800.0,51.9502,51.9898,51.9423,51.966,54800.0
2011-05-31 10:50:00,65.72,65.72,65.65,65.69,51300.0,51.966,51.966,51.9107,51.9423,51300.0
2011-05-31 11:00:00,65.7,65.78,65.67,65.75,50200.0,51.9502,52.0135,51.9265,51.9898,50200.0
2011-05-31 11:10:00,65.74,65.81,65.73,65.8,51000.0,51.9818,52.0372,51.9739,52.0293,51000.0
2011-05-31 11:20:00,65.8,65.84,65.77,65.79,117400.0,52.0293,52.0609,52.0056,52.0214,117400.0
2011-05-31 11:30:00,65.79,65.94,65.79,65.85,116000.0,52.0214,52.14,52.0214,52.0688,116000.0
2011-05-31 11:40:00,65.84,65.91,65.83,65.84,54700.0,52.0609,52.1163,52.053,52.0609,54700.0
2011-05-31 11:50:00,65.84,65.91,65.79,65.81,127100.0,52.0609,52.1163,52.0214,52.0372,127100.0
2011-05-31 12:00:00,65.83,65.86,65.72,65.85,77800.0,52.053,52.0767,51.966,52.0688,77800.0
2011-05-31 12:10:00,65.84,65.86,65.78,65.85,50600.0,52.0609,52.0767,52.0135,52.0688,50600.0
2011-05-31 12:20:00,65.84,65.88,65.79,65.86,44100.0,52.0609,52.0925,52.0214,52.0767,44100.0
2011-05-31 12:30:00,65.85,65.86,65.7,65.75,82400.0,52.0688,52.0767,51.9502,51.9898,82400.0
2011-05-31 12:40:00,65.76,65.81,65.73,65.74,101600.0,51.9977,52.0372,51.9739,51.9818,101600.0
2011-05-31 12:50:00,65.74,65.82,65.72,65.77,54500.0,51.9818,52.0451,51.966,52.0056,54500.0
2011-05-31 13:00:00,65.77,65.86,65.76,65.84,51600.0,52.0056,52.0767,51.9977,52.0609,51600.0
2011-05-31 13:10:00,65.84,65.88,65.81,65.87,27000.0,52.0609,52.0925,52.0372,52.0846,27000.0
2011-05-31 13:20:00,65.87,65.87,65.78,65.78,42400.0,52.0846,52.0846,52.0135,52.0135,42400.0
2011-05-31 13:30:00,65.78,65.82,65.75,65.75,29600.0,52.0135,52.0451,51.9898,51.9898,29600.0
2011-05-31 13:40:00,65.76,65.82,65.75,65.76,42900.0,51.9977,52.0451,51.9898,51.9977,42900.0
2011-05-31 13:50:00,65.76,65.86,65.76,65.79,55700.0,51.9977,52.0767,51.9977,52.0214,55700.0
2011-05-31 14:00:00,65.8,65.82,65.76,65.82,19800.0,52.0293,52.0451,51.9977,52.0451,19800.0
2011-05-31 14:10:00,65.82,65.86,65.78,65.84,93600.0,52.0451,52.0767,52.0135,52.0609,93600.0
2011-05-31 14:20:00,65.85,65.85,65.76,65.76,29600.0,52.0688,52.0688,51.9977,51.9977,29600.0
2011-05-31 14:30:00,65.76,65.76,65.74,65.75,12900.0,51.9977,51.9977,51.9818,51.9898,12900.0
2011-05-31 14:40:00,65.75,65.84,65.74,65.8,92200.0,51.9898,52.0609,51.9818,52.0293,92200.0
2011-05-31 14:50:00,65.79,65.83,65.78,65.82,25500.0,52.0214,52.053,52.0135,52.0451,25500.0
2011-05-31 15:00:00,65.81,65.85,65.79,65.79,65700.0,52.0372,52.0688,52.0214,52.0214,65700.0
2011-05-31 15:10:00,65.8,65.8,65.75,65.79,48500.0,52.0293,52.0293,51.9898,52.0214,48500.0
2011-05-31 15:20:00,65.79,65.86,65.78,65.82,91300.0,52.0214,52.0767,52.0135,52.0451,91300.0
2011-05-31 15:30:00,65.83,65.87,65.81,65.83,80100.0,52.053,52.0846,52.0372,52.053,80100.0
2011-05-31 15:40:00,65.83,65.94,65.81,65.88,338000.0,52.053,52.14,52.0372,52.0925,338000.0
2011-05-31 15:50:00,65.9,66.0,65.85,66.0,496400.0,52.1084,52.1874,52.0688,52.1874,496400.0
2011-06-01 09:30:00,65.9,66.0,65.8,65.95,169900.0,52.1084,52.1874,52.0293,52.1479,169900.0
2011-06-01 09:40:00,65.96,66.02,65.93,65.96,177400.0,52.1558,52.2032,52.1321,52.1558,177400.0
2011-06-01 09:50:00,65.96,66.02,65.94,65.98,98400.0,52.1558,52.2032,52.14,52.1716,98400.0
2011-06-01 10:00:00,65.97,65.98,65.81,65.87,159000.0,52.1637,52.1716,52.0372,52.0846,159000.0
2011-06-01 10:10:00,65.87,65.89,65.74,65.89,332700.0,52.0846,52.1005,51.9818,52.1005,332700.0
2011-06-01 10:20:00,65.89,65.95,65.86,65.87,115200.0,52.1005,52.1479,52.0767,52.0846,115200.0
2011-06-01 10:30:00,65.87,65.91,65.76,65.76,162700.0,52.0846,52.1163,51.9977,51.9977,162700.0
2011-06-01 10:40:00,65.76,65.8,65.65,65.65,67600.0,51.9977,52.0293,51.9107,51.9107,67600.0
2011-06-01 10:50:00,65.66,65.69,65.59,65.69,73900.0,51.9186,51.9423,51.8632,51.9423,73900.0
2011-06-01 11:00:00,65.7,65.73,65.63,65.71,123200.0,51.9502,51.9739,51.8949,51.9581,123200.0
2011-06-01 11:10:00,65.71,65.72,65.63,65.63,24700.0,51.9581,51.966,51.8949,51.8949,24700.0
2011-06-01 11:20:00,65.64,65.73,65.62,65.73,62600.0,51.9028,51.9739,51.887,51.9739,62600.0
2011-06-01 11:30:00,65.73,65.75,65.62,65.64,60000.0,51.9739,51.9898,51.887,51.9028,60000.0
2011-06-01 11:40:00,65.64,65.71,65.64,65.66,67500.0,51.9028,51.9581,51.9028,51.9186,67500.0
2011-06-01 11:50:00,65.66,65.66,65.6,65.64,25000.0,51.9186,51.9186,51.8711,51.9028,25000.0
2011-06-01 12:00:00,65.62,65.66,65.46,65.46,74700.0,51.887,51.9186,51.7604,51.7604,74700.0
2011-06-01 12:10:00,65.47,65.47,65.34,65.37,107200.0,51.7684,51.7684,51.6656,51.6893,107200.0
2011-06-01 12:20:00,65.37,65.39,65.33,65.35,42400.0,51.6893,51.7051,51.6577,51.6735,42400.0
2011-06-01 12:30:00,65.34,65.41,65.33,65.41,27600.0,51.6656,51.7209,51.6577,51.7209,27600.0
2011-06-01 12:40:00,65.42,65.42,65.26,65.34,143200.0,51.7288,51.7288,51.6023,51.6656,143200.0
2011-06-01 12:50:00,65.33,65.36,65.28,65.31,22000.0,51.6577,51.6814,51.6181,51.6418,22000.0
2011-06-01 13:00:00,65.33,65.38,65.32,65.33,87400.0,51.6577,51.6972,51.6497,51.6577,87400.0
2011-06-01 13:10:00,65.34,65.34,65.2,65.27,41400.0,51.6656,51.6656,51.5549,51.6102,41400.0
2011-06-01 13:20:00,65.26,65.27,65.12,65.18,86700.0,51.6023,51.6102,51.4916,51.539,86700.0
2011-06-01 13:30:00,65.17,65.2,65.08,65.19,167300.0,51.5311,51.5549,51.46,51.547,167300.0
2011-06-01 13:40:00,65.18,65.22,65.16,65.18,26500.0,51.539,51.5707,51.5232,51.539,26500.0
2011-06-01 13:50:00,65.19,65.26,65.15,65.24,24800.0,51.547,51.6023,51.5153,51.5865,24800.0
2011-06-01 14:00:00,65.23,65.25,65.19,65.21,50100.0,51.5786,51.5944,51.547,51.5628,50100.0
2011-06-01 14:10:00,65.2,65.23,65.1,65.2,59500.0,51.5549,51.5786,51.4758,51.5549,59500.0
2011-06-01 14:20:00,65.21,65.25,65.11,65.12,60300.0,51.5628,51.5944,51.4837,51.4916,60300.0
2011-06-01 14:30:00,65.11,65.13,65.05,65.13,62900.0,51.4837,51.4995,51.4363,51.4995,62900.0
2011-06-01 14:40:00,65.11,65.12,65.03,65.08,59300.0,51.4837,51.4916,51.4204,51.46,59300.0
2011-06-01 14:50:00,65.08,65.14,65.06,65.14,26400.0,51.46,51.5074,51.4442,51.5074,26400.0
2011-06-01 15:00:00,65.12,65.17,65.07,65.13,64500.0,51.4916,51.5311,51.4521,51.4995,64500.0
2011-06-01 15:10:00,65.12,65.15,64.96,64.99,152100.0,51.4916,51.5153,51.3651,51.3888,152100.0
2011-06-01 15:20:00,65.0,65.0,64.91,64.98,159700.0,51.3967,51.3967,51.3256,51.3809,159700.0
2011-06-01 15:30:00,64.97,65.06,64.97,64.99,130800.0,51.373,51.4442,51.373,51.3888,130800.0
2011-06-01 15:40:00,64.99,65.0,64.75,64.8,156000.0,51.3888,51.3967,51.199,51.2386,156000.0
2011-06-01 15:50:00,64.81,64.95,64.78,64.92,280900.0,51.2465,51.3572,51.2228,51.3335,280900.0
2011-06-02 09:30:00,65.12,65.25,65.0,65.13,165100.0,51.4916,51.5944,51.3967,51.4995,165100.0
2011-06-02 09:40:00,65.14,65.14,64.92,64.95,168900.0,51.5074,51.5074,51.3335,51.3572,168900.0
2011-06-02 09:50:00,64.95,65.1,64.93,65.09,116900.0,51.3572,51.4758,51.3414,51.4679,116900.0
2011-06-02 10:00:00,65.1,65.16,65.04,65.08,308900.0,51.4758,51.5232,51.4283,51.46,308900.0
2011-06-02 10:10:00,65.08,65.16,64.99,65.01,60000.0,51.46,51.5232,51.3888,51.4046,60000.0
2011-06-02 10:20:00,65.0,65.03,64.94,65.03,48100.0,51.3967,51.4204,51.3493,51.4204,48100.0
2011-06-02 10:30:00,65.03,65.08,65.01,65.06,31600.0,51.4204,51.46,51.4046,51.4442,31600.0
2011-06-02 10:40:00,65.05,65.11,65.02,65.07,83800.0,51.4363,51.4837,51.4125,51.4521,83800.0
2011-06-02 10:50:00,65.05,65.08,65.01,65.01,95500.0,51.4363,51.46,51.4046,51.4046,95500.0
2011-06-02 11:00:00,65.01,65.05,64.92,64.96,40600.0,51.4046,51.4363,51.3335,51.3651,40600.0
2011-06-02 11:10:00,64.96,64.98,64.88,64.9,93900.0,51.3651,51.3809,51.3018,51.3176,93900.0
2011-06-02 11:20:00,64.91,64.94,64.78,64.8,73200.0,51.3256,51.3493,51.2228,51.2386,73200.0
2011-06-02 11:30:00,64.79,64.8,64.65,64.65,63500.0,51.2307,51.2386,51.12,51.12,63500.0
2011-06-02 11:40:00,64.65,64.76,64.62,64.68,75800.0,51.12,51.2069,51.0962,51.1437,75800.0
2011-06-02 11:50:00,64.68,64.8,64.66,64.77,54400.0,51.1437,51.2386,51.1279,51.2148,54400.0
2011-06-02 12:00:00,64.76,64.78,64.69,64.69,22600.0,51.2069,51.2228,51.1516,51.1516,22600.0
2011-06-02 12:10:00,64.71,64.81,64.69,64.8,17200.0,51.1674,51.2465,51.1516,51.2386,17200.0
2011-06-02 12:20:00,64.8,64.85,64.77,64.84,16900.0,51.2386,51.2781,51.2148,51.2702,16900.0
2011-06-02 12:30:00,64.83,64.83,64.77,64.79,7200.0,51.2623,51.2623,51.2148,51.2307,7200.0
2011-06-02 12:40:00,64.81,64.94,64.78,64.94,59300.0,51.2465,51.3493,51.2228,51.3493,59300.0
2011-06-02 12:50:00,64.94,65.02,64.94,64.99,17400.0,51.3493,51.4125,51.3493,51.3888,17400.0
2011-06-02 13:00:00,64.98,65.09,64.98,65.04,25800.0,51.3809,51.4679,51.3809,51.4283,25800.0
2011-06-02 13:10:00,65.05,65.07,64.98,65.05,28600.0,51.4363,51.4521,51.3809,51.4363,28600.0
2011-06-02 13:20:00,65.06,65.13,65.03,65.11,44600.0,51.4442,51.4995,51.4204,51.4837,44600.0
2011-06-02 13:30:00,65.09,65.13,64.95,64.96,33800.0,51.4679,51.4995,51.3572,51.3651,33800.0
2011-06-02 13:40:00,64.98,65.07,64.98,65.0,19900.0,51.3809,51.4521,51.3809,51.3967,19900.0
2011-06-02 13:50:00,64.97,65.19,64.96,65.17,21900.0,51.373,51.547,51.3651,51.5311,21900.0
2011-06-02 14:00:00,65.16,65.22,65.12,65.12,21300.0,51.5232,51.5707,51.4916,51.4916,21300.0
2011-06-02 14:10:00,65.13,65.27,65.05,65.09,80100.0,51.4995,51.6102,51.4363,51.4679,80100.0
2011-06-02 14:20:00,65.09,65.15,65.04,65.11,38400.0,51.4679,51.5153,51.4283,51.4837,38400.0
2011-06-02 14:30:00,65.12,65.22,65.1,65.17,35500.0,51.4916,51.5707,51.4758,51.5311,35500.0
2011-06-02 14:40:00,65.17,65.22,65.14,65.21,18200.0,51.5311,51.5707,51.5074,51.5628,18200.0
2011-06-02 14:50:00,65.23,65.25,65.19,65.25,29300.0,51.5786,51.5944,51.547,51.5944,29300.0
2011-06-02 15:00:00,65.25,65.3,65.2,65.21,22800.0,51.5944,51.6339,51.5549,51.5628,22800.0
2011-06-02 15:10:00,65.22,65.23,65.14,65.16,26600.0,51.5707,51.5786,51.5074,51.5232,26600.0
2011-06-02 15:20:00,65.15,65.21,65.13,65.19,20600.0,51.5153,51.5628,51.4995,51.547,20600.0
2011-06-02 15:30:00,65.2,65.23,65.14,65.15,24600.0,51.5549,51.5786,51.5074,51.5153,24600.0
2011-06-02 15:40:00,65.16,65.21,65.15,65.16,76600.0,51.5232,51.5628,51.5153,51.5232,76600.0
2011-06-02 15:50:00,65.15,65.19,65.09,65.18,106300.0,51.5153,51.547,51.4679,51.539,106300.0
2011-06-03 09:30:00,64.41,64.54,64.32,64.51,220700.0,50.9302,51.033,50.859,51.0093,220700.0
2011-06-03 09:40:00,64.51,64.61,64.44,64.55,114800.0,51.0093,51.0883,50.9539,51.0409,114800.0
2011-06-03 09:50:00,64.59,64.68,64.51,64.65,74500.0,51.0725,51.1437,51.0093,51.12,74500.0
2011-06-03 10:00:00,64.64,64.78,64.61,64.69,138500.0,51.1121,51.2228,51.0883,51.1516,138500.0
2011-06-03 10:10:00,64.7,64.77,64.63,64.65,73500.0,51.1595,51.2148,51.1041,51.12,73500.0
2011-06-03 10:20:00,64.65,64.75,64.59,64.69,206500.0,51.12,51.199,51.0725,51.1516,206500.0
2011-06-03 10:30:00,64.69,64.78,64.67,64.76,158900.0,51.1516,51.2228,51.1358,51.2069,158900.0
2011-06-03 10:40:00,64.75,64.88,64.73,64.8,63000.0,51.199,51.3018,51.1832,51.2386,63000.0
2011-06-03 10:50:00,64.79,64.84,64.69,64.76,34300.0,51.2307,51.2702,51.1516,51.2069,34300.0
2011-06-03 11:00:00,64.77,64.81,64.65,64.67,79100.0,51.2148,51.2465,51.12,51.1358,79100.0
2011-06-03 11:10:00,64.66,64.7,64.58,64.59,43900.0,51.1279,51.1595,51.0646,51.0725,43900.0
2011-06-03 11:20:00,64.61,64.74,64.6,64.65,67100.0,51.0883,51.1911,51.0804,51.12,67100.0
2011-06-03 11:30:00,64.66,64.77,64.65,64.66,40300.0,51.1279,51.2148,51.12,51.1279,40300.0
2011-06-03 11:40:00,64.65,64.79,64.64,64.76,33800.0,51.12,51.2307,51.1121,51.2069,33800.0
2011-06-03 11:50:00,64.77,64.79,64.72,64.76,26200.0,51.2148,51.2307,51.1753,51.2069,26200.0
2011-06-03 12:00:00,64.77,64.79,64.68,64.75,68400.0,51.2148,51.2307,51.1437,51.199,68400.0
2011-06-03 12:10:00,64.74,64.82,64.74,64.82,52400.0,51.1911,51.2544,51.1911,51.2544,52400.0
2011-06-03 12:20:00,64.82,64.89,64.8,64.87,33600.0,51.2544,51.3097,51.2386,51.2939,33600.0
2011-06-03 12:30:00,64.87,64.95,64.82,64.95,94900.0,51.2939,51.3572,51.2544,51.3572,94900.0
2011-06-03 12:40:00,64.95,65.06,64.95,65.06,37200.0,51.3572,51.4442,51.3572,51.4442,37200.0
2011-06-03 12:50:00,65.06,65.08,64.98,65.0,28500.0,51.4442,51.46,51.3809,51.3967,28500.0
2011-06-03 13:00:00,65.0,65.03,64.97,65.0,15300.0,51.3967,51.4204,51.373,51.3967,15300.0
2011-06-03 13:10:00,65.0,65.03,64.95,64.99,10800.0,51.3967,51.4204,51.3572,51.3888,10800.0
2011-06-03 13:20:00,64.98,64.98,64.83,64.9,140900.0,51.3809,51.3809,51.2623,51.3176,140900.0
2011-06-03 13:30:00,64.9,64.93,64.88,64.92,39000.0,51.3176,51.3414,51.3018,51.3335,39000.0
2011-06-03 13:40:00,64.92,64.95,64.92,64.95,16000.0,51.3335,51.3572,51.3335,51.3572,16000.0
2011-06-03 13:50:00,64.95,64.96,64.84,64.85,177500.0,51.3572,51.3651,51.2702,51.2781,177500.0
2011-06-03 14:00:00,64.86,64.86,64.8,64.81,49100.0,51.286,51.286,51.2386,51.2465,49100.0
2011-06-03 14:10:00,64.82,64.9,64.79,64.89,47100.0,51.2544,51.3176,51.2307,51.3097,47100.0
2011-06-03 14:20:00,64.88,64.95,64.87,64.92,52400.0,51.3018,51.3572,51.2939,51.3335,52400.0
2011-06-03 14:30:00,64.9,64.96,64.9,64.9,67900.0,51.3176,51.3651,51.3176,51.3176,67900.0
2011-06-03 14:40:00,64.9,64.96,64.88,64.96,35700.0,51.3176,51.3651,51.3018,51.3651,35700.0
2011-06-03 14:50:00,64.95,64.96,64.83,64.83,9900.0,51.3572,51.3651,51.2623,51.2623,9900.0
2011-06-03 15:00:00,64.82,64.85,64.73,64.73,19800.0,51.2544,51.2781,51.1832,51.1832,19800.0
2011-06-03 15:10:00,64.74,64.8,64.71,64.72,40800.0,51.1911,51.2386,51.1674,51.1753,40800.0
2011-06-03 15:20:00,64.72,64.78,64.69,64.73,43700.0,51.1753,51.2228,51.1516,51.1832,43700.0
2011-06-03 15:30:00,64.74,64.84,64.73,64.84,88200.0,51.1911,51.2702,51.1832,51.2702,88200.0
2011-06-03 15:40:00,64.83,64.87,64.76,64.78,163400.0,51.2623,51.2939,51.2069,51.2228,163400.0
2011-06-03 15:50:00,64.78,64.85,64.67,64.8,155800.0,51.2228,51.2781,51.1358,51.2386,155800.0
2011-06-06 09:30:00,64.57,64.73,64.47,64.63,118300.0,51.0567,51.1832,50.9776,51.1041,118300.0
2011-06-06 09:40:00,64.63,64.64,64.45,64.46,80500.0,51.1041,51.1121,50.9618,50.9697,80500.0
2011-06-06 09:50:00,64.46,64.55,64.44,64.55,66500.0,50.9697,51.0409,50.9539,51.0409,66500.0
2011-06-06 10:00:00,64.54,64.56,64.43,64.43,128700.0,51.033,51.0488,50.946,50.946,128700.0
2011-06-06 10:10:00,64.44,64.53,64.4,64.45,45800.0,50.9539,51.0251,50.9223,50.9618,45800.0
2011-06-06 10:20:00,64.45,64.57,64.38,64.56,83600.0,50.9618,51.0567,50.9065,51.0488,83600.0
2011-06-06 10:30:00,64.56,64.61,64.49,64.51,43000.0,51.0488,51.0883,50.9934,51.0093,43000.0
2011-06-06 10:40:00,64.51,64.55,64.4,64.44,52200.0,51.0093,51.0409,50.9223,50.9539,52200.0
2011-06-06 10:50:00,64.46,64.52,64.39,64.39,27500.0,50.9697,51.0172,50.9144,50.9144,27500.0
2011-06-06 11:00:00,64.38,64.48,64.38,64.46,68500.0,50.9065,50.9855,50.9065,50.9697,68500.0
2011-06-06 11:10:00,64.46,64.52,64.45,64.46,25100.0,50.9697,51.0172,50.9618,50.9697,25100.0
2011-06-06 11:20:00,64.46,64.58,64.45,64.53,87000.0,50.9697,51.0646,50.9618,51.0251,87000.0
2011-06-06 11:30:00,64.53,64.59,64.49,64.57,46900.0,51.0251,51.0725,50.9934,51.0567,46900.0
2011-06-06 11:40:00,64.57,64.58,64.51,64.53,22600.0,51.0567,51.0646,51.0093,51.0251,22600.0
2011-06-06 11:50:00,64.54,64.61,64.54,64.56,22900.0,51.033,51.0883,51.033,51.0488,22900.0
2011-06-06 12:00:00,64.54,64.6,64.46,64.6,42500.0,51.033,51.0804,50.9697,51.0804,42500.0
2011-06-06 12:10:00,64.6,64.62,64.52,64.55,21900.0,51.0804,51.0962,51.0172,51.0409,21900.0
2011-06-06 12:20:00,64.54,64.59,64.54,64.54,21200.0,51.033,51.0725,51.033,51.033,21200.0
2011-06-06 12:30:00,64.55,64.55,64.44,64.48,47100.0,51.0409,51.0409,50.9539,50.9855,47100.0
2011-06-06 12:40:00,64.48,64.48,64.37,64.38,16100.0,50.9855,50.9855,50.8986,50.9065,16100.0
2011-06-06 12:50:00,64.38,64.42,64.35,64.42,15400.0,50.9065,50.9381,50.8827,50.9381,15400.0
2011-06-06 13:00:00,64.43,64.45,64.37,64.4,10600.0,50.946,50.9618,50.8986,50.9223,10600.0
2011-06-06 13:10:00,64.41,64.52,64.41,64.47,14600.0,50.9302,51.0172,50.9302,50.9776,14600.0
2011-06-06 13:20:00,64.44,64.46,64.38,64.4,10500.0,50.9539,50.9697,50.9065,50.9223,10500.0
2011-06-06 13:30:00,64.42,64.42,64.33,64.38,17500.0,50.9381,50.9381,50.8669,50.9065,17500.0
2011-06-06 13:40:00,64.38,64.38,64.23,64.29,50100.0,50.9065,50.9065,50.7879,50.8353,50100.0
2011-06-06 13:50:00,64.27,64.31,64.25,64.28,31100.0,50.8195,50.8511,50.8037,50.8274,31100.0
2011-06-06 14:00:00,64.28,64.36,64.25,64.36,18500.0,50.8274,50.8907,50.8037,50.8907,18500.0
2011-06-06 14:10:00,64.37,64.37,64.28,64.3,39100.0,50.8986,50.8986,50.8274,50.8432,39100.0
2011-06-06 14:20:00,64.3,64.37,64.24,64.24,44500.0,50.8432,50.8986,50.7958,50.7958,44500.0
2011-06-06 14:30:00,64.25,64.28,64.2,64.22,47000.0,50.8037,50.8274,50.7641,50.78,47000.0
2011-06-06 14:40:00,64.22,64.25,64.14,64.16,64700.0,50.78,50.8037,50.7167,50.7325,64700.0
2011-06-06 14:50:00,64.17,64.17,64.06,64.15,83500.0,50.7404,50.7404,50.6534,50.7246,83500.0
2011-06-06 15:00:00,64.15,64.22,64.07,64.07,53800.0,50.7246,50.78,50.6613,50.6613,53800.0
2011-06-06 15:10:00,64.07,64.07,63.92,64.0,64200.0,50.6613,50.6613,50.5427,50.606,64200.0
2011-06-06 15:20:00,64.01,64.03,63.96,64.02,88000.0,50.6139,50.6297,50.5744,50.6218,88000.0
2011-06-06 15:30:00,64.02,64.14,64.02,64.07,79600.0,50.6218,50.7167,50.6218,50.6613,79600.0
2011-06-06 15:40:00,64.06,64.15,64.01,64.06,85600.0,50.6534,50.7246,50.6139,50.6534,85600.0
2011-06-06 15:50:00,64.05,64.13,64.02,64.06,285700.0,50.6455,50.7088,50.6218,50.6534,285700.0
2011-06-07 09:30:00,64.63,64.7,64.51,64.55,125800.0,51.1041,51.1595,51.0093,51.0409,125800.0
2011-06-07 09:40:00,64.51,64.55,64.47,64.52,191500.0,51.0093,51.0409,50.9776,51.0172,191500.0
2011-06-07 09:50:00,64.51,64.56,64.43,64.54,47600.0,51.0093,51.0488,50.946,51.033,47600.0
2011-06-07 10:00:00,64.55,64.67,64.55,64.66,50300.0,51.0409,51.1358,51.0409,51.1279,50300.0
2011-06-07 10:10:00,64.66,64.74,64.62,64.69,185900.0,51.1279,51.1911,51.0962,51.1516,185900.0
2011-06-07 10:20:00,64.68,64.76,64.66,64.71,211600.0,51.1437,51.2069,51.1279,51.1674,211600.0
2011-06-07 10:30:00,64.72,64.74,64.59,64.68,162700.0,51.1753,51.1911,51.0725,51.1437,162700.0
2011-06-07 10:40:00,64.69,64.72,64.62,64.7,48600.0,51.1516,51.1753,51.0962,51.1595,48600.0
2011-06-07 10:50:00,64.71,64.74,64.65,64.69,19500.0,51.1674,51.1911,51.12,51.1516,19500.0
2011-06-07 11:00:00,64.69,64.7,64.6,64.65,25100.0,51.1516,51.1595,51.0804,51.12,25100.0
2011-06-07 11:10:00,64.64,64.64,64.54,64.59,23000.0,51.1121,51.1121,51.033,51.0725,23000.0
2011-06-07 11:20:00,64.6,64.62,64.53,64.54,39500.0,51.0804,51.0962,51.0251,51.033,39500.0
2011-06-07 11:30:00,64.53,64.54,64.45,64.47,41600.0,51.0251,51.033,50.9618,50.9776,41600.0
2011-06-07 11:40:00,64.47,64.54,64.47,64.51,49000.0,50.9776,51.033,50.9776,51.0093,49000.0
2011-06-07 11:50:00,64.51,64.56,64.47,64.56,33100.0,51.0093,51.0488,50.9776,51.0488,33100.0
2011-06-07 12:00:00,64.56,64.6,64.51,64.6,23400.0,51.0488,51.0804,51.0093,51.0804,23400.0
2011-06-07 12:10:00,64.6,64.62,64.54,64.56,58600.0,51.0804,51.0962,51.033,51.0488,58600.0
2011-06-07 12:20:00,64.55,64.63,64.55,64.59,10100.0,51.0409,51.1041,51.0409,51.0725,10100.0
2011-06-07 12:30:00,64.59,64.62,64.56,64.58,16900.0,51.0725,51.0962,51.0488,51.0646,16900.0
2011-06-07 12:40:00,64.58,64.59,64.52,64.54,39600.0,51.0646,51.0725,51.0172,51.033,39600.0
2011-06-07 12:50:00,64.56,64.62,64.56,64.6,13500.0,51.0488,51.0962,51.0488,51.0804,13500.0
2011-06-07 13:00:00,64.61,64.62,64.58,64.61,14500.0,51.0883,51.0962,51.0646,51.0883,14500.0
2011-06-07 13:10:00,64.61,64.66,64.61,64.63,25700.0,51.0883,51.1279,51.0883,51.1041,25700.0
2011-06-07 13:20:00,64.62,64.62,64.57,64.59,4200.0,51.0962,51.0962,51.0567,51.0725,4200.0
2011-06-07 13:30:00,64.6,64.67,64.6,64.67,19500.0,51.0804,51.1358,51.0804,51.1358,19500.0
2011-06-07 13:40:00,64.67,64.67,64.6,64.61,33100.0,51.1358,51.1358,51.0804,51.0883,33100.0
2011-06-07 13:50:00,64.61,64.67,64.59,64.61,22000.0,51.0883,51.1358,51.0725,51.0883,22000.0
2011-06-07 14:00:00,64.63,64.76,64.61,64.76,38000.0,51.1041,51.2069,51.0883,51.2069,38000.0
2011-06-07 14:10:00,64.75,64.78,64.73,64.78,17300.0,51.199,51.2228,51.1832,51.2228,17300.0
2011-06-07 14:20:00,64.78,64.8,64.73,64.8,17800.0,51.2228,51.2386,51.1832,51.2386,17800.0
2011-06-07 14:30:00,64.79,64.79,64.66,64.75,44000.0,51.2307,51.2307,51.1279,51.199,44000.0
2011-06-07 14:40:00,64.75,64.8,64.71,64.75,18700.0,51.199,51.2386,51.1674,51.199,18700.0
2011-06-07 14:50:00,64.75,64.76,64.68,64.71,20300.0,51.199,51.2069,51.1437,51.1674,20300.0
2011-06-07 15:00:00,64.71,64.77,64.7,64.71,36000.0,51.1674,51.2148,51.1595,51.1674,36000.0
2011-06-07 15:10:00,64.69,64.75,64.67,64.72,39900.0,51.1516,51.199,51.1358,51.1753,39900.0
2011-06-07 15:20:00,64.7,64.7,64.61,64.65,40900.0,51.1595,51.1595,51.0883,51.12,40900.0
2011-06-07 15:30:00,64.64,64.64,64.57,64.62,55100.0,51.1121,51.1121,51.0567,51.0962,55100.0
2011-06-07 15:40:00,64.63,64.63,64.46,64.49,169100.0,51.1041,51.1041,50.9697,50.9934,169100.0
2011-06-07 15:50:00,64.49,64.54,64.36,64.4,200900.0,50.9934,51.033,50.8907,50.9223,200900.0
2011-06-08 09:30:00,63.85,63.86,63.57,63.63,246400.0,50.4874,50.4953,50.266,50.3134,246400.0
2011-06-08 09:40:00,63.63,63.71,63.6,63.64,220300.0,50.3134,50.3767,50.2897,50.3213,220300.0
2011-06-08 09:50:00,63.64,63.65,63.43,63.44,104100.0,50.3213,50.3292,50.1553,50.1632,104100.0
2011-06-08 10:00:00,63.45,63.61,63.44,63.59,150800.0,50.1711,50.2976,50.1632,50.2818,150800.0
2011-06-08 10:10:00,63.58,63.68,63.56,63.58,68300.0,50.2739,50.353,50.2581,50.2739,68300.0
2011-06-08 10:20:00,63.59,63.64,63.52,63.58,43800.0,50.2818,50.3213,50.2265,50.2739,43800.0
2011-06-08 10:30:00,63.58,63.6,63.46,63.49,58300.0,50.2739,50.2897,50.179,50.2027,58300.0
2011-06-08 10:40:00,63.48,63.69,63.47,63.69,89900.0,50.1948,50.3609,50.1869,50.3609,89900.0
2011-06-08 10:50:00,63.69,63.69,63.59,63.64,47300.0,50.3609,50.3609,50.2818,50.3213,47300.0
2011-06-08 11:00:00,63.64,63.71,63.62,63.66,74400.0,50.3213,50.3767,50.3055,50.3372,74400.0
2011-06-08 11:10:00,63.66,63.67,63.5,63.55,68300.0,50.3372,50.3451,50.2106,50.2502,68300.0
2011-06-08 11:20:00,63.55,63.55,63.41,63.43,66600.0,50.2502,50.2502,50.1395,50.1553,66600.0
2011-06-08 11:30:00,63.43,63.53,63.42,63.5,23400.0,50.1553,50.2344,50.1474,50.2106,23400.0
2011-06-08 11:40:00,63.49,63.51,63.43,63.45,45300.0,50.2027,50.2185,50.1553,50.1711,45300.0
2011-06-08 11:50:00,63.46,63.63,63.45,63.61,44000.0,50.179,50.3134,50.1711,50.2976,44000.0
2011-06-08 12:00:00,63.62,63.63,63.56,63.63,24700.0,50.3055,50.3134,50.2581,50.3134,24700.0
2011-06-08 12:10:00,63.63,63.66,63.58,63.6,13900.0,50.3134,50.3372,50.2739,50.2897,13900.0
2011-06-08 12:20:00,63.61,63.65,63.53,63.57,102200.0,50.2976,50.3292,50.2344,50.266,102200.0
2011-06-08 12:30:00,63.57,63.62,63.55,63.62,23200.0,50.266,50.3055,50.2502,50.3055,23200.0
2011-06-08 12:40:00,63.61,63.65,63.59,63.61,28300.0,50.2976,50.3292,50.2818,50.2976,28300.0
2011-06-08 12:50:00,63.61,63.67,63.61,63.66,47500.0,50.2976,50.3451,50.2976,50.3372,47500.0
2011-06-08 13:00:00,63.65,63.67,63.62,63.62,41500.0,50.3292,50.3451,50.3055,50.3055,41500.0
2011-06-08 13:10:00,63.62,63.64,63.57,63.64,13800.0,50.3055,50.3213,50.266,50.3213,13800.0
2011-06-08 13:20:00,63.63,63.63,63.54,63.59,12000.0,50.3134,50.3134,50.2423,50.2818,12000.0
2011-06-08 13:30:00,63.61,63.61,63.46,63.49,35000.0,50.2976,50.2976,50.179,50.2027,35000.0
2011-06-08 13:40:00,63.48,63.51,63.45,63.47,15600.0,50.1948,50.2185,50.1711,50.1869,15600.0
2011-06-08 13:50:00,63.47,63.49,63.36,63.38,26500.0,50.1869,50.2027,50.0999,50.1158,26500.0
2011-06-08 14:00:00,63.39,63.52,63.36,63.42,25200.0,50.1237,50.2265,50.0999,50.1474,25200.0
2011-06-08 14:10:00,63.43,63.45,63.33,63.4,41200.0,50.1553,50.1711,50.0762,50.1316,41200.0
2011-06-08 14:20:00,63.39,63.41,63.31,63.34,38000.0,50.1237,50.1395,50.0604,50.0841,38000.0
2011-06-08 14:30:00,63.35,63.63,63.35,63.57,46100.0,50.092,50.3134,50.092,50.266,46100.0
2011-06-08 14:40:00,63.58,63.63,63.5,63.58,28100.0,50.2739,50.3134,50.2106,50.2739,28100.0
2011-06-08 14:50:00,63.56,63.61,63.54,63.55,28100.0,50.2581,50.2976,50.2423,50.2502,28100.0
2011-06-08 15:00:00,63.56,63.56,63.44,63.45,73300.0,50.2581,50.2581,50.1632,50.1711,73300.0
2011-06-08 15:10:00,63.46,63.52,63.3,63.33,59400.0,50.179,50.2265,50.0525,50.0762,59400.0
2011-06-08 15:20:00,63.33,63.37,63.28,63.32,74200.0,50.0762,50.1078,50.0367,50.0683,74200.0
2011-06-08 15:30:00,63.33,63.42,63.28,63.4,95400.0,50.0762,50.1474,50.0367,50.1316,95400.0
2011-06-08 15:40:00,63.39,63.54,63.36,63.45,139800.0,50.1237,50.2423,50.0999,50.1711,139800.0
2011-06-08 15:50:00,63.45,63.56,63.39,63.52,247400.0,50.1711,50.2581,50.1237,50.2265,247400.0
2011-06-09 09:30:00,63.51,63.51,63.18,63.2,135100.0,50.2185,50.2185,49.9576,49.9734,135100.0
2011-06-09 09:40:00,63.19,63.26,63.16,63.25,140000.0,49.9655,50.0209,49.9418,50.013,140000.0
2011-06-09 09:50:00,63.24,63.33,63.19,63.33,105900.0,50.005,50.0762,49.9655,50.0762,105900.0
2011-06-09 10:00:00,63.33,63.49,63.33,63.48,96200.0,50.0762,50.2027,50.0762,50.1948,96200.0
2011-06-09 10:10:00,63.49,63.54,63.46,63.51,88900.0,50.2027,50.2423,50.179,50.2185,88900.0
2011-06-09 10:20:00,63.51,63.54,63.49,63.53,54100.0,50.2185,50.2423,50.2027,50.2344,54100.0
2011-06-09 10:30:00,63.52,63.65,63.51,63.6,79800.0,50.2265,50.3292,50.2185,50.2897,79800.0
2011-06-09 10:40:00,63.59,63.61,63.54,63.59,16700.0,50.2818,50.2976,50.2423,50.2818,16700.0
2011-06-09 10:50:00,63.61,63.65,63.6,63.62,27700.0,50.2976,50.3292,50.2897,50.3055,27700.0
2011-06-09 11:00:00,63.61,63.64,63.57,63.57,66800.0,50.2976,50.3213,50.266,50.266,66800.0
2011-06-09 11:10:00,63.57,63.58,63.55,63.57,36900.0,50.266,50.2739,50.2502,50.266,36900.0
2011-06-09 11:20:00,63.58,63.59,63.56,63.59,25300.0,50.2739,50.2818,50.2581,50.2818,25300.0
2011-06-09 11:30:00,63.58,63.65,63.58,63.64,41200.0,50.2739,50.3292,50.2739,50.3213,41200.0
2011-06-09 11:40:00,63.64,63.64,63.59,63.63,25800.0,50.3213,50.3213,50.2818,50.3134,25800.0
2011-06-09 11:50:00,63.63,63.71,63.63,63.69,64000.0,50.3134,50.3767,50.3134,50.3609,64000.0
2011-06-09 12:00:00,63.68,63.72,63.68,63.72,30300.0,50.353,50.3846,50.353,50.3846,30300.0
2011-06-09 12:10:00,63.72,63.78,63.72,63.77,46700.0,50.3846,50.432,50.3846,50.4241,46700.0
2011-06-09 12:20:00,63.78,63.78,63.74,63.76,37100.0,50.432,50.432,50.4004,50.4162,37100.0
2011-06-09 12:30:00,63.76,63.8,63.75,63.76,51300.0,50.4162,50.4479,50.4083,50.4162,51300.0
2011-06-09 12:40:00,63.75,63.82,63.75,63.82,49800.0,50.4083,50.4637,50.4083,50.4637,49800.0
2011-06-09 12:50:00,63.81,63.83,63.8,63.8,44200.0,50.4558,50.4716,50.4479,50.4479,44200.0
2011-06-09 13:00:00,63.8,63.82,63.76,63.78,49700.0,50.4479,50.4637,50.4162,50.432,49700.0
2011-06-09 13:10:00,63.79,63.79,63.76,63.79,16100.0,50.4399,50.4399,50.4162,50.4399,16100.0
2011-06-09 13:20:00,63.79,63.84,63.77,63.79,47300.0,50.4399,50.4795,50.4241,50.4399,47300.0
2011-06-09 13:30:00,63.78,63.82,63.78,63.79,22000.0,50.432,50.4637,50.432,50.4399,22000.0
2011-06-09 13:40:00,63.78,63.81,63.78,63.81,12000.0,50.432,50.4558,50.432,50.4558,12000.0
2011-06-09 13:50:00,63.8,63.89,63.8,63.84,86300.0,50.4479,50.519,50.4479,50.4795,86300.0
2011-06-09 14:00:00,63.83,63.84,63.79,63.8,21800.0,50.4716,50.4795,50.4399,50.4479,21800.0
2011-06-09 14:10:00,63.8,63.84,63.78,63.83,26700.0,50.4479,50.4795,50.432,50.4716,26700.0
2011-06-09 14:20:00,63.82,63.86,63.8,63.81,25800.0,50.4637,50.4953,50.4479,50.4558,25800.0
2011-06-09 14:30:00,63.81,63.86,63.79,63.86,17000.0,50.4558,50.4953,50.4399,50.4953,17000.0
2011-06-09 14:40:00,63.86,63.87,63.83,63.86,12100.0,50.4953,50.5032,50.4716,50.4953,12100.0
2011-06-09 14:50:00,63.86,63.96,63.86,63.96,35600.0,50.4953,50.5744,50.4953,50.5744,35600.0
2011-06-09 15:00:00,63.95,63.97,63.94,63.96,79200.0,50.5665,50.5823,50.5586,50.5744,79200.0
2011-06-09 15:10:00,63.96,63.99,63.94,63.96,68000.0,50.5744,50.5981,50.5586,50.5744,68000.0
2011-06-09 15:20:00,63.97,63.99,63.94,63.97,37000.0,50.5823,50.5981,50.5586,50.5823,37000.0
2011-06-09 15:30:00,63.98,63.99,63.95,63.97,52000.0,50.5902,50.5981,50.5665,50.5823,52000.0
2011-06-09 15:40:00,63.97,63.97,63.88,63.93,94100.0,50.5823,50.5823,50.5111,50.5506,94100.0
2011-06-09 15:50:00,63.92,63.92,63.82,63.87,137300.0,50.5427,50.5427,50.4637,50.5032,137300.0
2011-06-10 09:30:00,62.6,62.66,62.45,62.5,212800.0,49.499,49.5464,49.3804,49.4199,212800.0
2011-06-10 09:40:00,62.5,62.57,62.44,62.5,116400.0,49.4199,49.4753,49.3725,49.4199,116400.0
2011-06-10 09:50:00,62.49,62.49,62.24,62.3,171200.0,49.412,49.412,49.2143,49.2618,171200.0
2011-06-10 10:00:00,62.3,62.35,62.17,62.18,89500.0,49.2618,49.3013,49.159,49.1669,89500.0
2011-06-10 10:10:00,62.18,62.37,62.18,62.37,56400.0,49.1669,49.3171,49.1669,49.3171,56400.0
2011-06-10 10:20:00,62.36,62.36,62.21,62.29,43600.0,49.3092,49.3092,49.1906,49.2539,43600.0
2011-06-10 10:30:00,62.29,62.3,62.14,62.14,63300.0,49.2539,49.2618,49.1353,49.1353,63300.0
2011-06-10 10:40:00,62.13,62.15,62.04,62.1,42500.0,49.1274,49.1432,49.0562,49.1036,42500.0
2011-06-10 10:50:00,62.11,62.12,61.97,62.03,123400.0,49.1115,49.1194,49.0008,49.0483,123400.0
2011-06-10 11:00:00,62.04,62.07,61.91,61.93,94700.0,49.0562,49.0799,48.9534,48.9692,94700.0
2011-06-10 11:10:00,61.91,62.01,61.91,62.01,116100.0,48.9534,49.0325,48.9534,49.0325,116100.0
2011-06-10 11:20:00,61.99,62.12,61.99,62.07,94700.0,49.0167,49.1194,49.0167,49.0799,94700.0
2011-06-10 11:30:00,62.07,62.07,61.96,61.99,62600.0,49.0799,49.0799,48.9929,49.0167,62600.0
2011-06-10 11:40:00,61.99,62.08,61.98,62.07,35100.0,49.0167,49.0878,49.0087,49.0799,35100.0
2011-06-10 11:50:00,62.08,62.1,62.02,62.05,39500.0,49.0878,49.1036,49.0404,49.0641,39500.0
2011-06-10 12:00:00,62.05,62.12,62.01,62.05,89400.0,49.0641,49.1194,49.0325,49.0641,89400.0
2011-06-10 12:10:00,62.04,62.08,61.98,62.08,36300.0,49.0562,49.0878,49.0087,49.0878,36300.0
2011-06-10 12:20:00,62.09,62.1,62.01,62.01,44200.0,49.0957,49.1036,49.0325,49.0325,44200.0
2011-06-10 12:30:00,62.01,62.11,62.01,62.11,26600.0,49.0325,49.1115,49.0325,49.1115,26600.0
2011-06-10 12:40:00,62.09,62.1,62.01,62.03,23600.0,49.0957,49.1036,49.0325,49.0483,23600.0
2011-06-10 12:50:00,62.02,62.07,62.01,62.03,16200.0,49.0404,49.0799,49.0325,49.0483,16200.0
2011-06-10 13:00:00,62.03,62.05,62.0,62.03,25500.0,49.0483,49.0641,49.0246,49.0483,25500.0
2011-06-10 13:10:00,62.02,62.02,61.86,61.89,145400.0,49.0404,49.0404,48.9139,48.9376,145400.0
2011-06-10 13:20:00,61.89,61.97,61.89,61.97,24300.0,48.9376,49.0008,48.9376,49.0008,24300.0
2011-06-10 13:30:00,61.97,61.97,61.85,61.86,54200.0,49.0008,49.0008,48.906,48.9139,54200.0
2011-06-10 13:40:00,61.86,61.88,61.81,61.86,47200.0,48.9139,48.9297,48.8743,48.9139,47200.0
2011-06-10 13:50:00,61.85,61.89,61.83,61.88,52700.0,48.906,48.9376,48.8901,48.9297,52700.0
2011-06-10 14:00:00,61.87,62.2,61.87,62.09,78600.0,48.9218,49.1827,48.9218,49.0957,78600.0
2011-06-10 14:10:00,62.1,62.12,62.0,62.11,233600.0,49.1036,49.1194,49.0246,49.1115,233600.0
2011-06-10 14:20:00,62.11,62.14,62.0,62.09,68500.0,49.1115,49.1353,49.0246,49.0957,68500.0
2011-06-10 14:30:00,62.09,62.16,62.02,62.04,84500.0,49.0957,49.1511,49.0404,49.0562,84500.0
2011-06-10 14:40:00,62.04,62.1,62.02,62.07,27200.0,49.0562,49.1036,49.0404,49.0799,27200.0
2011-06-10 14:50:00,62.09,62.16,62.07,62.16,121300.0,49.0957,49.1511,49.0799,49.1511,121300.0
2011-06-10 15:00:00,62.16,62.19,62.05,62.08,101300.0,49.1511,49.1748,49.0641,49.0878,101300.0
2011-06-10 15:10:00,62.08,62.15,62.06,62.13,53000.0,49.0878,49.1432,49.072,49.1274,53000.0
2011-06-10 15:20:00,62.12,62.12,62.01,62.03,47800.0,49.1194,49.1194,49.0325,49.0483,47800.0
2011-06-10 15:30:00,62.04,62.09,61.94,61.96,98100.0,49.0562,49.0957,48.9771,48.9929,98100.0
2011-06-10 15:40:00,61.95,61.98,61.89,61.98,261400.0,48.985,49.0087,48.9376,49.0087,261400.0
2011-06-10 15:50:00,61.98,62.02,61.91,61.99,282800.0,49.0087,49.0404,48.9534,49.0167,282800.0
2011-06-13 09:30:00,62.62,62.74,62.6,62.64,108100.0,49.5148,49.6097,49.499,49.5306,108100.0
2011-06-13 09:40:00,62.65,62.7,62.63,62.67,80500.0,49.5385,49.5781,49.5227,49.5543,80500.0
2011-06-13 09:50:00,62.66,62.7,62.6,62.6,51700.0,49.5464,49.5781,49.499,49.499,51700.0
2011-06-13 10:00:00,62.61,62.64,62.55,62.58,104300.0,49.5069,49.5306,49.4595,49.4832,104300.0
2011-06-13 10:10:00,62.57,62.62,62.52,62.59,42400.0,49.4753,49.5148,49.4357,49.4911,42400.0
2011-06-13 10:20:00,62.58,62.68,62.54,62.64,33100.0,49.4832,49.5622,49.4515,49.5306,33100.0
2011-06-13 10:30:00,62.64,62.65,62.52,62.64,93800.0,49.5306,49.5385,49.4357,49.5306,93800.0
2011-06-13 10:40:00,62.63,62.63,62.52,62.6,27600.0,49.5227,49.5227,49.4357,49.499,27600.0
2011-06-13 10:50:00,62.6,62.63,62.51,62.58,75400.0,49.499,49.5227,49.4278,49.4832,75400.0
2011-06-13 11:00:00,62.58,62.58,62.41,62.42,138700.0,49.4832,49.4832,49.3488,49.3567,138700.0
2011-06-13 11:10:00,62.41,62.51,62.4,62.51,64700.0,49.3488,49.4278,49.3408,49.4278,64700.0
2011-06-13 11:20:00,62.53,62.53,62.47,62.49,32300.0,49.4436,49.4436,49.3962,49.412,32300.0
2011-06-13 11:30:00,62.48,62.52,62.44,62.46,38600.0,49.4041,49.4357,49.3725,49.3883,38600.0
2011-06-13 11:40:00,62.45,62.48,62.37,62.38,27600.0,49.3804,49.4041,49.3171,49.325,27600.0
2011-06-13 11:50:00,62.39,62.4,62.35,62.36,33000.0,49.3329,49.3408,49.3013,49.3092,33000.0
2011-06-13 12:00:00,62.36,62.4,62.34,62.35,28500.0,49.3092,49.3408,49.2934,49.3013,28500.0
2011-06-13 12:10:00,62.35,62.38,62.3,62.31,47400.0,49.3013,49.325,49.2618,49.2697,47400.0
2011-06-13 12:20:00,62.33,62.36,62.28,62.31,26000.0,49.2855,49.3092,49.246,49.2697,26000.0
2011-06-13 12:30:00,62.31,62.36,62.3,62.35,16100.0,49.2697,49.3092,49.2618,49.3013,16100.0
2011-06-13 12:40:00,62.35,62.35,62.29,62.3,34800.0,49.3013,49.3013,49.2539,49.2618,34800.0
2011-06-13 12:50:00,62.3,62.3,62.21,62.22,88400.0,49.2618,49.2618,49.1906,49.1985,88400.0
2011-06-13 13:00:00,62.22,62.23,62.11,62.16,160700.0,49.1985,49.2064,49.1115,49.1511,160700.0
2011-06-13 13:10:00,62.16,62.3,62.15,62.3,50100.0,49.1511,49.2618,49.1432,49.2618,50100.0
2011-06-13 13:20:00,62.3,62.3,62.21,62.26,26700.0,49.2618,49.2618,49.1906,49.2301,26700.0
2011-06-13 13:30:00,62.28,62.31,62.23,62.28,8500.0,49.246,49.2697,49.2064,49.246,8500.0
2011-06-13 13:40:00,62.29,62.34,62.28,62.31,25600.0,49.2539,49.2934,49.246,49.2697,25600.0
2011-06-13 13:50:00,62.3,62.49,62.3,62.49,18500.0,49.2618,49.412,49.2618,49.412,18500.0
2011-06-13 14:00:00,62.49,62.59,62.46,62.57,81500.0,49.412,49.4911,49.3883,49.4753,81500.0
2011-06-13 14:10:00,62.55,62.57,62.5,62.5,36500.0,49.4595,49.4753,49.4199,49.4199,36500.0
2011-06-13 14:20:00,62.49,62.51,62.45,62.47,14700.0,49.412,49.4278,49.3804,49.3962,14700.0
2011-06-13 14:30:00,62.47,62.47,62.35,62.37,17800.0,49.3962,49.3962,49.3013,49.3171,17800.0
2011-06-13 14:40:00,62.38,62.57,62.36,62.57,17100.0,49.325,49.4753,49.3092,49.4753,17100.0
2011-06-13 14:50:00,62.57,62.57,62.4,62.4,15000.0,49.4753,49.4753,49.3408,49.3408,15000.0
2011-06-13 15:00:00,62.38,62.5,62.35,62.4,15600.0,49.325,49.4199,49.3013,49.3408,15600.0
2011-06-13 15:10:00,62.41,62.43,62.32,62.4,33800.0,49.3488,49.3646,49.2776,49.3408,33800.0
2011-06-13 15:20:00,62.4,62.45,62.35,62.39,43300.0,49.3408,49.3804,49.3013,49.3329,43300.0
2011-06-13 15:30:00,62.39,62.42,62.32,62.32,103200.0,49.3329,49.3567,49.2776,49.2776,103200.0
2011-06-13 15:40:00,62.32,62.35,62.26,62.32,150200.0,49.2776,49.3013,49.2301,49.2776,150200.0
2011-06-13 15:50:00,62.32,62.35,62.29,62.34,107600.0,49.2776,49.3013,49.2539,49.2934,107600.0
2011-06-14 09:30:00,63.75,63.84,63.66,63.71,183300.0,50.4083,50.4795,50.3372,50.3767,183300.0
2011-06-14 09:40:00,63.7,63.77,63.66,63.77,177900.0,50.3688,50.4241,50.3372,50.4241,177900.0
2011-06-14 09:50:00,63.77,63.91,63.76,63.89,80400.0,50.4241,50.5348,50.4162,50.519,80400.0
2011-06-14 10:00:00,63.88,63.94,63.85,63.92,85300.0,50.5111,50.5586,50.4874,50.5427,85300.0
2011-06-14 10:10:00,63.92,63.92,63.85,63.88,45500.0,50.5427,50.5427,50.4874,50.5111,45500.0
2011-06-14 10:20:00,63.88,63.97,63.87,63.95,69400.0,50.5111,50.5823,50.5032,50.5665,69400.0
2011-06-14 10:30:00,63.95,64.03,63.95,64.03,61200.0,50.5665,50.6297,50.5665,50.6297,61200.0
2011-06-14 10:40:00,64.02,64.05,63.98,63.99,72300.0,50.6218,50.6455,50.5902,50.5981,72300.0
2011-06-14 10:50:00,63.99,64.0,63.94,64.0,67900.0,50.5981,50.606,50.5586,50.606,67900.0
2011-06-14 11:00:00,63.98,64.0,63.92,63.96,118400.0,50.5902,50.606,50.5427,50.5744,118400.0
2011-06-14 11:10:00,63.96,64.04,63.95,63.98,47100.0,50.5744,50.6376,50.5665,50.5902,47100.0
2011-06-14 11:20:00,63.98,64.03,63.94,63.97,66500.0,50.5902,50.6297,50.5586,50.5823,66500.0
2011-06-14 11:30:00,63.97,64.0,63.92,63.94,55800.0,50.5823,50.606,50.5427,50.5586,55800.0
2011-06-14 11:40:00,63.94,63.99,63.94,63.97,31400.0,50.5586,50.5981,50.5586,50.5823,31400.0
2011-06-14 11:50:00,63.96,64.02,63.95,64.01,32800.0,50.5744,50.6218,50.5665,50.6139,32800.0
2011-06-14 12:00:00,64.01,64.06,63.99,64.03,80800.0,50.6139,50.6534,50.5981,50.6297,80800.0
2011-06-14 12:10:00,64.03,64.03,63.97,63.98,23200.0,50.6297,50.6297,50.5823,50.5902,23200.0
2011-06-14 12:20:00,63.98,64.02,63.97,64.01,11600.0,50.5902,50.6218,50.5823,50.6139,11600.0
2011-06-14 12:30:00,64.01,64.04,63.99,64.0,33500.0,50.6139,50.6376,50.5981,50.606,33500.0
2011-06-14 12:40:00,64.0,64.03,63.98,64.01,41100.0,50.606,50.6297,50.5902,50.6139,41100.0
2011-06-14 12:50:00,64.01,64.05,64.0,64.03,28700.0,50.6139,50.6455,50.606,50.6297,28700.0
2011-06-14 13:00:00,64.03,64.04,63.99,64.0,18100.0,50.6297,50.6376,50.5981,50.606,18100.0
2011-06-14 13:10:00,64.0,64.06,63.99,64.06,14000.0,50.606,50.6534,50.5981,50.6534,14000.0
2011-06-14 13:20:00,64.05,64.11,64.04,64.11,17600.0,50.6455,50.693,50.6376,50.693,17600.0
2011-06-14 13:30:00,64.11,64.2,64.1,64.16,41000.0,50.693,50.7641,50.6851,50.7325,41000.0
2011-06-14 13:40:00,64.15,64.15,64.09,64.13,36400.0,50.7246,50.7246,50.6772,50.7088,36400.0
2011-06-14 13:50:00,64.12,64.14,64.08,64.11,31500.0,50.7009,50.7167,50.6693,50.693,31500.0
2011-06-14 14:00:00,64.11,64.14,64.06,64.1,18600.0,50.693,50.7167,50.6534,50.6851,18600.0
2011-06-14 14:10:00,64.11,64.13,64.1,64.13,14500.0,50.693,50.7088,50.6851,50.7088,14500.0
2011-06-14 14:20:00,64.12,64.17,64.1,64.13,41000.0,50.7009,50.7404,50.6851,50.7088,41000.0
2011-06-14 14:30:00,64.12,64.15,64.1,64.13,17900.0,50.7009,50.7246,50.6851,50.7088,17900.0
2011-06-14 14:40:00,64.12,64.23,64.12,64.22,24100.0,50.7009,50.7879,50.7009,50.78,24100.0
2011-06-14 14:50:00,64.23,64.26,64.19,64.19,30100.0,50.7879,50.8116,50.7562,50.7562,30100.0
2011-06-14 15:00:00,64.2,64.24,64.16,64.17,92100.0,50.7641,50.7958,50.7325,50.7404,92100.0
2011-06-14 15:10:00,64.17,64.2,64.1,64.14,68600.0,50.7404,50.7641,50.6851,50.7167,68600.0
2011-06-14 15:20:00,64.14,64.16,63.98,64.0,118800.0,50.7167,50.7325,50.5902,50.606,118800.0
2011-06-14 15:30:00,64.01,64.02,63.96,63.97,82100.0,50.6139,50.6218,50.5744,50.5823,82100.0
2011-06-14 15:40:00,63.97,63.98,63.91,63.93,186400.0,50.5823,50.5902,50.5348,50.5506,186400.0
2011-06-14 15:50:00,63.93,63.97,63.88,63.89,243800.0,50.5506,50.5823,50.5111,50.519,243800.0
2011-06-15 09:30:00,63.12,63.12,62.89,63.06,176500.0,49.9102,49.9102,49.7283,49.8627,176500.0
2011-06-15 09:40:00,63.06,63.22,63.03,63.21,193300.0,49.8627,49.9892,49.839,49.9813,193300.0
2011-06-15 09:50:00,63.22,63.26,63.19,63.22,29400.0,49.9892,50.0209,49.9655,49.9892,29400.0
2011-06-15 10:00:00,63.21,63.32,63.19,63.3,48400.0,49.9813,50.0683,49.9655,50.0525,48400.0
2011-06-15 10:10:00,63.31,63.33,63.18,63.2,40800.0,50.0604,50.0762,49.9576,49.9734,40800.0
2011-06-15 10:20:00,63.19,63.21,63.14,63.14,35900.0,49.9655,49.9813,49.926,49.926,35900.0
2011-06-15 10:30:00,63.15,63.21,63.09,63.13,59100.0,49.9339,49.9813,49.8864,49.9181,59100.0
2011-06-15 10:40:00,63.13,63.21,63.06,63.21,65600.0,49.9181,49.9813,49.8627,49.9813,65600.0
2011-06-15 10:50:00,63.2,63.22,63.15,63.15,33500.0,49.9734,49.9892,49.9339,49.9339,33500.0
2011-06-15 11:00:00,63.16,63.2,63.09,63.12,69100.0,49.9418,49.9734,49.8864,49.9102,69100.0
2011-06-15 11:10:00,63.11,63.11,63.05,63.1,50000.0,49.9023,49.9023,49.8548,49.8943,50000.0
2011-06-15 11:20:00,63.09,63.14,63.0,63.03,59100.0,49.8864,49.926,49.8153,49.839,59100.0
2011-06-15 11:30:00,63.04,63.09,62.82,62.84,163600.0,49.8469,49.8864,49.6729,49.6888,163600.0
2011-06-15 11:40:00,62.84,62.86,62.77,62.77,99600.0,49.6888,49.7046,49.6334,49.6334,99600.0
2011-06-15 11:50:00,62.77,62.81,62.68,62.79,80400.0,49.6334,49.665,49.5622,49.6492,80400.0
2011-06-15 12:00:00,62.78,62.82,62.75,62.75,71700.0,49.6413,49.6729,49.6176,49.6176,71700.0
2011-06-15 12:10:00,62.76,62.76,62.53,62.53,81600.0,49.6255,49.6255,49.4436,49.4436,81600.0
2011-06-15 12:20:00,62.53,62.56,62.29,62.52,104500.0,49.4436,49.4674,49.2539,49.4357,104500.0
2011-06-15 12:30:00,62.53,62.61,62.51,62.57,28400.0,49.4436,49.5069,49.4278,49.4753,28400.0
2011-06-15 12:40:00,62.57,62.6,62.52,62.52,42500.0,49.4753,49.499,49.4357,49.4357,42500.0
2011-06-15 12:50:00,62.53,62.58,62.46,62.55,71800.0,49.4436,49.4832,49.3883,49.4595,71800.0
2011-06-15 13:00:00,62.56,62.59,62.42,62.42,45400.0,49.4674,49.4911,49.3567,49.3567,45400.0
2011-06-15 13:10:00,62.42,62.44,62.36,62.36,25700.0,49.3567,49.3725,49.3092,49.3092,25700.0
2011-06-15 13:20:00,62.37,62.5,62.32,62.46,31200.0,49.3171,49.4199,49.2776,49.3883,31200.0
2011-06-15 13:30:00,62.45,62.45,62.35,62.39,15600.0,49.3804,49.3804,49.3013,49.3329,15600.0
2011-06-15 13:40:00,62.39,62.49,62.37,62.42,60700.0,49.3329,49.412,49.3171,49.3567,60700.0
2011-06-15 13:50:00,62.4,62.45,62.32,62.43,54400.0,49.3408,49.3804,49.2776,49.3646,54400.0
2011-06-15 14:00:00,62.43,62.56,62.43,62.52,49000.0,49.3646,49.4674,49.3646,49.4357,49000.0
2011-06-15 14:10:00,62.51,62.51,62.46,62.47,36300.0,49.4278,49.4278,49.3883,49.3962,36300.0
2011-06-15 14:20:00,62.47,62.5,62.41,62.42,241400.0,49.3962,49.4199,49.3488,49.3567,241400.0
2011-06-15 14:30:00,62.43,62.55,62.43,62.54,25200.0,49.3646,49.4595,49.3646,49.4515,25200.0
2011-06-15 14:40:00,62.54,62.57,62.47,62.5,256200.0,49.4515,49.4753,49.3962,49.4199,256200.0
2011-06-15 14:50:00,62.5,62.55,62.44,62.44,60100.0,49.4199,49.4595,49.3725,49.3725,60100.0
2011-06-15 15:00:00,62.43,62.51,62.42,62.46,95800.0,49.3646,49.4278,49.3567,49.3883,95800.0
2011-06-15 15:10:00,62.45,62.48,62.43,62.45,75400.0,49.3804,49.4041,49.3646,49.3804,75400.0
2011-06-15 15:20:00,62.45,62.53,62.44,62.5,96000.0,49.3804,49.4436,49.3725,49.4199,96000.0
2011-06-15 15:30:00,62.51,62.55,62.47,62.53,114400.0,49.4278,49.4595,49.3962,49.4436,114400.0
2011-06-15 15:40:00,62.53,62.61,62.5,62.56,81500.0,49.4436,49.5069,49.4199,49.4674,81500.0
2011-06-15 15:50:00,62.57,62.59,62.52,62.58,185100.0,49.4753,49.4911,49.4357,49.4832,185100.0
2011-06-16 09:30:00,62.09,62.09,61.83,61.97,326300.0,49.0957,49.0957,48.8901,49.0008,326300.0
2011-06-16 09:40:00,61.97,62.05,61.91,61.97,116900.0,49.0008,49.0641,48.9534,49.0008,116900.0
2011-06-16 09:50:00,61.98,62.03,61.9,61.9,58300.0,49.0087,49.0483,48.9455,48.9455,58300.0
2011-06-16 10:00:00,61.9,61.98,61.65,61.92,168200.0,48.9455,49.0087,48.7478,48.9613,168200.0
2011-06-16 10:10:00,61.92,62.16,61.91,62.1,85100.0,48.9613,49.1511,48.9534,49.1036,85100.0
2011-06-16 10:20:00,62.12,62.15,62.01,62.02,83100.0,49.1194,49.1432,49.0325,49.0404,83100.0
2011-06-16 10:30:00,62.03,62.28,62.0,62.28,86800.0,49.0483,49.246,49.0246,49.246,86800.0
2011-06-16 10:40:00,62.28,62.31,62.24,62.3,144800.0,49.246,49.2697,49.2143,49.2618,144800.0
2011-06-16 10:50:00,62.3,62.33,62.2,62.2,66700.0,49.2618,49.2855,49.1827,49.1827,66700.0
2011-06-16 11:00:00,62.2,62.21,62.03,62.07,75100.0,49.1827,49.1906,49.0483,49.0799,75100.0
2011-06-16 11:10:00,62.06,62.24,62.04,62.24,84500.0,49.072,49.2143,49.0562,49.2143,84500.0
2011-06-16 11:20:00,62.25,62.3,62.16,62.25,48400.0,49.2222,49.2618,49.1511,49.2222,48400.0
2011-06-16 11:30:00,62.27,62.3,62.16,62.18,41100.0,49.2381,49.2618,49.1511,49.1669,41100.0
2011-06-16 11:40:00,62.15,62.22,62.07,62.07,85000.0,49.1432,49.1985,49.0799,49.0799,85000.0
2011-06-16 11:50:00,62.06,62.13,62.05,62.08,27900.0,49.072,49.1274,49.0641,49.0878,27900.0
2011-06-16 12:00:00,62.08,62.17,62.08,62.15,10200.0,49.0878,49.159,49.0878,49.1432,10200.0
2011-06-16 12:10:00,62.13,62.15,62.08,62.12,12000.0,49.1274,49.1432,49.0878,49.1194,12000.0
2011-06-16 12:20:00,62.12,62.22,62.12,62.21,22000.0,49.1194,49.1985,49.1194,49.1906,22000.0
2011-06-16 12:30:00,62.19,62.22,62.17,62.18,11700.0,49.1748,49.1985,49.159,49.1669,11700.0
2011-06-16 12:40:00,62.18,62.19,62.16,62.17,17100.0,49.1669,49.1748,49.1511,49.159,17100.0
2011-06-16 12:50:00,62.17,62.2,62.1,62.11,10800.0,49.159,49.1827,49.1036,49.1115,10800.0
2011-06-16 13:00:00,62.09,62.1,62.05,62.06,13500.0,49.0957,49.1036,49.0641,49.072,13500.0
2011-06-16 13:10:00,62.06,62.2,62.06,62.17,20700.0,49.072,49.1827,49.072,49.159,20700.0
2011-06-16 13:20:00,62.17,62.17,62.03,62.04,35700.0,49.159,49.159,49.0483,49.0562,35700.0
2011-06-16 13:30:00,62.05,62.05,61.92,61.92,27000.0,49.0641,49.0641,48.9613,48.9613,27000.0
2011-06-16 13:40:00,61.91,61.94,61.85,61.92,47600.0,48.9534,48.9771,48.906,48.9613,47600.0
2011-06-16 13:50:00,61.92,61.93,61.8,61.8,40600.0,48.9613,48.9692,48.8664,48.8664,40600.0
2011-06-16 14:00:00,61.8,61.86,61.8,61.83,28800.0,48.8664,48.9139,48.8664,48.8901,28800.0
2011-06-16 14:10:00,61.82,61.82,61.71,61.73,115700.0,48.8822,48.8822,48.7953,48.8111,115700.0
2011-06-16 14:20:00,61.72,61.82,61.72,61.79,33400.0,48.8032,48.8822,48.8032,48.8585,33400.0
2011-06-16 14:30:00,61.79,61.82,61.67,61.67,31500.0,48.8585,48.8822,48.7636,48.7636,31500.0
2011-06-16 14:40:00,61.67,61.74,61.61,61.61,40100.0,48.7636,48.819,48.7162,48.7162,40100.0
2011-06-16 14:50:00,61.6,61.75,61.6,61.73,81500.0,48.7083,48.8269,48.7083,48.8111,81500.0
2011-06-16 15:00:00,61.74,61.85,61.7,61.85,63600.0,48.819,48.906,48.7873,48.906,63600.0
2011-06-16 15:10:00,61.85,61.9,61.85,61.9,51100.0,48.906,48.9455,48.906,48.9455,51100.0
2011-06-16 15:20:00,61.9,61.97,61.88,61.91,74500.0,48.9455,49.0008,48.9297,48.9534,74500.0
2011-06-16 15:30:00,61.91,62.06,61.89,62.03,113400.0,48.9534,49.072,48.9376,49.0483,113400.0
2011-06-16 15:40:00,62.03,62.08,62.0,62.01,116900.0,49.0483,49.0878,49.0246,49.0325,116900.0
2011-06-16 15:50:00,62.01,62.08,61.97,61.97,94500.0,49.0325,49.0878,49.0008,49.0008,94500.0
2011-06-17 09:30:00,62.26,62.31,62.09,62.15,166200.0,49.2301,49.2697,49.0957,49.1432,166200.0
2011-06-17 09:40:00,62.15,62.19,62.11,62.13,204200.0,49.1432,49.1748,49.1115,49.1274,204200.0
2011-06-17 09:50:00,62.14,62.17,62.07,62.14,81000.0,49.1353,49.159,49.0799,49.1353,81000.0
2011-06-17 10:00:00,62.14,62.23,62.09,62.15,177600.0,49.1353,49.2064,49.0957,49.1432,177600.0
2011-06-17 10:10:00,62.16,62.21,62.09,62.19,102400.0,49.1511,49.1906,49.0957,49.1748,102400.0
2011-06-17 10:20:00,62.19,62.22,62.03,62.05,132300.0,49.1748,49.1985,49.0483,49.0641,132300.0
2011-06-17 10:30:00,62.06,62.07,61.99,62.06,78000.0,49.072,49.0799,49.0167,49.072,78000.0
2011-06-17 10:40:00,62.06,62.14,62.02,62.13,119900.0,49.072,49.1353,49.0404,49.1274,119900.0
2011-06-17 10:50:00,62.15,62.16,62.1,62.13,28100.0,49.1432,49.1511,49.1036,49.1274,28100.0
2011-06-17 11:00:00,62.13,62.13,62.05,62.07,51100.0,49.1274,49.1274,49.0641,49.0799,51100.0
2011-06-17 11:10:00,62.07,62.22,62.07,62.2,95200.0,49.0799,49.1985,49.0799,49.1827,95200.0
2011-06-17 11:20:00,62.21,62.21,62.15,62.2,22900.0,49.1906,49.1906,49.1432,49.1827,22900.0
2011-06-17 11:30:00,62.2,62.2,62.11,62.11,18000.0,49.1827,49.1827,49.1115,49.1115,18000.0
2011-06-17 11:40:00,62.11,62.15,62.1,62.14,21300.0,49.1115,49.1432,49.1036,49.1353,21300.0
2011-06-17 11:50:00,62.15,62.15,62.11,62.13,13000.0,49.1432,49.1432,49.1115,49.1274,13000.0
2011-06-17 12:00:00,62.14,62.16,62.1,62.15,22300.0,49.1353,49.1511,49.1036,49.1432,22300.0
2011-06-17 12:10:00,62.15,62.15,62.09,62.11,16500.0,49.1432,49.1432,49.0957,49.1115,16500.0
2011-06-17 12:20:00,62.09,62.09,62.0,62.04,25600.0,49.0957,49.0957,49.0246,49.0562,25600.0
2011-06-17 12:30:00,62.04,62.06,61.97,62.01,20100.0,49.0562,49.072,49.0008,49.0325,20100.0
2011-06-17 12:40:00,62.01,62.01,61.92,61.94,304200.0,49.0325,49.0325,48.9613,48.9771,304200.0
2011-06-17 12:50:00,61.93,61.94,61.87,61.94,77600.0,48.9692,48.9771,48.9218,48.9771,77600.0
2011-06-17 13:00:00,61.94,61.97,61.85,61.88,184400.0,48.9771,49.0008,48.906,48.9297,184400.0
2011-06-17 13:10:00,61.88,61.91,61.81,61.82,43100.0,48.9297,48.9534,48.8743,48.8822,43100.0
2011-06-17 13:20:00,61.82,61.9,61.8,61.89,47700.0,48.8822,48.9455,48.8664,48.9376,47700.0
2011-06-17 13:30:00,61.9,61.97,61.89,61.97,123800.0,48.9455,49.0008,48.9376,49.0008,123800.0
2011-06-17 13:40:00,61.97,61.97,61.87,61.9,95300.0,49.0008,49.0008,48.9218,48.9455,95300.0
2011-06-17 13:50:00,61.9,61.9,61.82,61.86,96000.0,48.9455,48.9455,48.8822,48.9139,96000.0
2011-06-17 14:00:00,61.85,61.95,61.84,61.91,59900.0,48.906,48.985,48.898,48.9534,59900.0
2011-06-17 14:10:00,61.92,62.05,61.9,62.02,56400.0,48.9613,49.0641,48.9455,49.0404,56400.0
2011-06-17 14:20:00,62.02,62.11,62.0,62.11,94700.0,49.0404,49.1115,49.0246,49.1115,94700.0
2011-06-17 14:30:00,62.11,62.11,61.99,62.02,61300.0,49.1115,49.1115,49.0167,49.0404,61300.0
2011-06-17 14:40:00,62.03,62.03,61.93,61.98,53800.0,49.0483,49.0483,48.9692,49.0087,53800.0
2011-06-17 14:50:00,61.99,62.02,61.97,61.98,85300.0,49.0167,49.0404,49.0008,49.0087,85300.0
2011-06-17 15:00:00,61.98,62.01,61.97,61.97,63100.0,49.0087,49.0325,49.0008,49.0008,63100.0
2011-06-17 15:10:00,61.97,61.97,61.75,61.81,98300.0,49.0008,49.0008,48.8269,48.8743,98300.0
2011-06-17 15:20:00,61.82,61.91,61.79,61.86,92200.0,48.8822,48.9534,48.8585,48.9139,92200.0
2011-06-17 15:30:00,61.86,62.0,61.85,61.96,117900.0,48.9139,49.0246,48.906,48.9929,117900.0
2011-06-17 15:40:00,61.96,62.03,61.96,62.02,120400.0,48.9929,49.0483,48.9929,49.0404,120400.0
2011-06-17 15:50:00,62.01,62.02,61.89,61.91,292500.0,49.0325,49.0404,48.9376,48.9534,292500.0
2011-06-20 09:30:00,61.23,61.23,61.03,61.11,250400.0,48.4157,48.4157,48.2576,48.3208,250400.0
2011-06-20 09:40:00,61.13,61.25,61.13,61.23,77100.0,48.3366,48.4315,48.3366,48.4157,77100.0
2011-06-20 09:50:00,61.23,61.26,61.18,61.22,98000.0,48.4157,48.4394,48.3762,48.4078,98000.0
2011-06-20 10:00:00,61.23,61.29,61.15,61.15,130300.0,48.4157,48.4631,48.3524,48.3524,130300.0
2011-06-20 10:10:00,61.15,61.16,61.04,61.14,125800.0,48.3524,48.3604,48.2655,48.3445,125800.0
2011-06-20 10:20:00,61.14,61.2,61.07,61.16,111800.0,48.3445,48.392,48.2892,48.3604,111800.0
2011-06-20 10:30:00,61.17,61.26,61.16,61.22,174000.0,48.3683,48.4394,48.3604,48.4078,174000.0
2011-06-20 10:40:00,61.23,61.33,61.23,61.31,70100.0,48.4157,48.4948,48.4157,48.479,70100.0
2011-06-20 10:50:00,61.3,61.31,61.22,61.24,36700.0,48.4711,48.479,48.4078,48.4236,36700.0
2011-06-20 11:00:00,61.24,61.28,61.17,61.2,52300.0,48.4236,48.4552,48.3683,48.392,52300.0
2011-06-20 11:10:00,61.19,61.26,61.18,61.24,35400.0,48.3841,48.4394,48.3762,48.4236,35400.0
2011-06-20 11:20:00,61.25,61.35,61.25,61.31,112100.0,48.4315,48.5106,48.4315,48.479,112100.0
2011-06-20 11:30:00,61.31,61.35,61.25,61.3,28900.0,48.479,48.5106,48.4315,48.4711,28900.0
2011-06-20 11:40:00,61.29,61.4,61.29,61.38,27100.0,48.4631,48.5501,48.4631,48.5343,27100.0
2011-06-20 11:50:00,61.38,61.39,61.34,61.39,54500.0,48.5343,48.5422,48.5027,48.5422,54500.0
2011-06-20 12:00:00,61.39,61.4,61.37,61.4,128700.0,48.5422,48.5501,48.5264,48.5501,128700.0
2011-06-20 12:10:00,61.39,61.42,61.39,61.4,59700.0,48.5422,48.5659,48.5422,48.5501,59700.0
2011-06-20 12:20:00,61.39,61.43,61.35,61.42,22000.0,48.5422,48.5738,48.5106,48.5659,22000.0
2011-06-20 12:30:00,61.42,61.42,61.35,61.37,66000.0,48.5659,48.5659,48.5106,48.5264,66000.0
2011-06-20 12:40:00,61.38,61.45,61.38,61.43,30400.0,48.5343,48.5897,48.5343,48.5738,30400.0
2011-06-20 12:50:00,61.43,61.45,61.35,61.37,31100.0,48.5738,48.5897,48.5106,48.5264,31100.0
2011-06-20 13:00:00,61.37,61.41,61.33,61.41,30900.0,48.5264,48.558,48.4948,48.558,30900.0
2011-06-20 13:10:00,61.4,61.42,61.36,61.41,16800.0,48.5501,48.5659,48.5185,48.558,16800.0
2011-06-20 13:20:00,61.41,61.43,61.37,61.39,31000.0,48.558,48.5738,48.5264,48.5422,31000.0
2011-06-20 13:30:00,61.39,61.45,61.38,61.43,12300.0,48.5422,48.5897,48.5343,48.5738,12300.0
2011-06-20 13:40:00,61.42,61.44,61.32,61.34,22000.0,48.5659,48.5818,48.4869,48.5027,22000.0
2011-06-20 13:50:00,61.35,61.37,61.31,61.33,17400.0,48.5106,48.5264,48.479,48.4948,17400.0
2011-06-20 14:00:00,61.33,61.39,61.33,61.38,20300.0,48.4948,48.5422,48.4948,48.5343,20300.0
2011-06-20 14:10:00,61.39,61.41,61.37,61.41,14300.0,48.5422,48.558,48.5264,48.558,14300.0
2011-06-20 14:20:00,61.4,61.4,61.33,61.38,19600.0,48.5501,48.5501,48.4948,48.5343,19600.0
2011-06-20 14:30:00,61.39,61.47,61.38,61.44,53900.0,48.5422,48.6055,48.5343,48.5818,53900.0
2011-06-20 14:40:00,61.44,61.52,61.42,61.46,44400.0,48.5818,48.645,48.5659,48.5976,44400.0
2011-06-20 14:50:00,61.46,61.49,61.44,61.47,23900.0,48.5976,48.6213,48.5818,48.6055,23900.0
2011-06-20 15:00:00,61.46,61.46,61.4,61.41,28000.0,48.5976,48.5976,48.5501,48.558,28000.0
2011-06-20 15:10:00,61.4,61.41,61.34,61.37,61700.0,48.5501,48.558,48.5027,48.5264,61700.0
2011-06-20 15:20:00,61.36,61.37,61.3,61.32,121900.0,48.5185,48.5264,48.4711,48.4869,121900.0
2011-06-20 15:30:00,61.32,61.41,61.29,61.4,105700.0,48.4869,48.558,48.4631,48.5501,105700.0
2011-06-20 15:40:00,61.4,61.48,61.38,61.48,100200.0,48.5501,48.6134,48.5343,48.6134,100200.0
2011-06-20 15:50:00,61.48,61.56,61.43,61.56,185500.0,48.6134,48.6766,48.5738,48.6766,185500.0
2011-06-21 09:30:00,62.53,62.57,62.38,62.41,222200.0,49.4436,49.4753,49.325,49.3488,222200.0
2011-06-21 09:40:00,62.41,62.43,62.32,62.38,100700.0,49.3488,49.3646,49.2776,49.325,100700.0
2011-06-21 09:50:00,62.37,62.5,62.36,62.49,79100.0,49.3171,49.4199,49.3092,49.412,79100.0
2011-06-21 10:00:00,62.5,62.58,62.47,62.5,153300.0,49.4199,49.4832,49.3962,49.4199,153300.0
2011-06-21 10:10:00,62.49,62.57,62.47,62.53,115300.0,49.412,49.4753,49.3962,49.4436,115300.0
2011-06-21 10:20:00,62.53,62.64,62.51,62.62,247500.0,49.4436,49.5306,49.4278,49.5148,247500.0
2011-06-21 10:30:00,62.63,62.64,62.57,62.6,117300.0,49.5227,49.5306,49.4753,49.499,117300.0
2011-06-21 10:40:00,62.6,62.69,62.6,62.68,108900.0,49.499,49.5702,49.499,49.5622,108900.0
2011-06-21 10:50:00,62.68,62.69,62.63,62.65,77100.0,49.5622,49.5702,49.5227,49.5385,77100.0
2011-06-21 11:00:00,62.66,62.71,62.61,62.7,54600.0,49.5464,49.586,49.5069,49.5781,54600.0
2011-06-21 11:10:00,62.71,62.75,62.69,62.72,95700.0,49.586,49.6176,49.5702,49.5939,95700.0
2011-06-21 11:20:00,62.73,62.83,62.72,62.8,128000.0,49.6018,49.6809,49.5939,49.6571,128000.0
2011-06-21 11:30:00,62.8,62.95,62.8,62.93,100900.0,49.6571,49.7757,49.6571,49.7599,100900.0
2011-06-21 11:40:00,62.93,62.93,62.76,62.8,203500.0,49.7599,49.7599,49.6255,49.6571,203500.0
2011-06-21 11:50:00,62.79,62.8,62.72,62.76,89200.0,49.6492,49.6571,49.5939,49.6255,89200.0
2011-06-21 12:00:00,62.76,62.76,62.71,62.73,39000.0,49.6255,49.6255,49.586,49.6018,39000.0
2011-06-21 12:10:00,62.73,62.74,62.71,62.73,679400.0,49.6018,49.6097,49.586,49.6018,679400.0
2011-06-21 12:20:00,62.74,62.78,62.74,62.77,68700.0,49.6097,49.6413,49.6097,49.6334,68700.0
2011-06-21 12:30:00,62.77,62.77,62.7,62.73,48600.0,49.6334,49.6334,49.5781,49.6018,48600.0
2011-06-21 12:40:00,62.74,62.79,62.7,62.78,72900.0,49.6097,49.6492,49.5781,49.6413,72900.0
2011-06-21 12:50:00,62.78,62.84,62.78,62.8,68600.0,49.6413,49.6888,49.6413,49.6571,68600.0
2011-06-21 13:00:00,62.81,62.86,62.8,62.8,74400.0,49.665,49.7046,49.6571,49.6571,74400.0
2011-06-21 13:10:00,62.79,62.82,62.75,62.78,56800.0,49.6492,49.6729,49.6176,49.6413,56800.0
2011-06-21 13:20:00,62.79,62.82,62.75,62.77,53900.0,49.6492,49.6729,49.6176,49.6334,53900.0
2011-06-21 13:30:00,62.77,62.84,62.77,62.79,40500.0,49.6334,49.6888,49.6334,49.6492,40500.0
2011-06-21 13:40:00,62.79,62.83,62.78,62.8,39200.0,49.6492,49.6809,49.6413,49.6571,39200.0
2011-06-21 13:50:00,62.8,62.8,62.76,62.76,28100.0,49.6571,49.6571,49.6255,49.6255,28100.0
2011-06-21 14:00:00,62.77,62.81,62.77,62.79,23400.0,49.6334,49.665,49.6334,49.6492,23400.0
2011-06-21 14:10:00,62.79,62.85,62.79,62.8,33400.0,49.6492,49.6967,49.6492,49.6571,33400.0
2011-06-21 14:20:00,62.8,62.9,62.8,62.88,44300.0,49.6571,49.7362,49.6571,49.7204,44300.0
2011-06-21 14:30:00,62.89,63.0,62.88,62.99,84900.0,49.7283,49.8153,49.7204,49.8074,84900.0
2011-06-21 14:40:00,62.99,63.06,62.99,63.01,175400.0,49.8074,49.8627,49.8074,49.8232,175400.0
2011-06-21 14:50:00,63.0,63.02,62.96,63.0,30600.0,49.8153,49.8311,49.7836,49.8153,30600.0
2011-06-21 15:00:00,63.02,63.04,62.96,63.01,54900.0,49.8311,49.8469,49.7836,49.8232,54900.0
2011-06-21 15:10:00,63.0,63.02,62.98,63.0,38200.0,49.8153,49.8311,49.7995,49.8153,38200.0
2011-06-21 15:20:00,63.0,63.01,62.93,62.95,73800.0,49.8153,49.8232,49.7599,49.7757,73800.0
2011-06-21 15:30:00,62.95,62.98,62.93,62.93,66200.0,49.7757,49.7995,49.7599,49.7599,66200.0
2011-06-21 15:40:00,62.93,63.05,62.85,63.05,176900.0,49.7599,49.8548,49.6967,49.8548,176900.0
2011-06-21 15:50:00,63.05,63.14,63.04,63.09,296500.0,49.8548,49.926,49.8469,49.8864,296500.0
2011-06-22 09:30:00,62.42,62.65,62.42,62.55,187300.0,49.6151,49.7979,49.6151,49.7184,187300.0
2011-06-22 09:40:00,62.54,62.67,62.5,62.63,85800.0,49.7104,49.8138,49.6786,49.782,85800.0
2011-06-22 09:50:00,62.63,62.69,62.58,62.66,124800.0,49.782,49.8297,49.7422,49.8058,124800.0
2011-06-22 10:00:00,62.67,62.69,62.62,62.64,99300.0,49.8138,49.8297,49.774,49.7899,99300.0
2011-06-22 10:10:00,62.64,62.66,62.55,62.59,103000.0,49.7899,49.8058,49.7184,49.7502,103000.0
2011-06-22 10:20:00,62.58,62.63,62.54,62.58,184500.0,49.7422,49.782,49.7104,49.7422,184500.0
2011-06-22 10:30:00,62.58,62.68,62.58,62.62,53100.0,49.7422,49.8217,49.7422,49.774,53100.0
2011-06-22 10:40:00,62.63,62.69,62.6,62.67,49100.0,49.782,49.8297,49.7581,49.8138,49100.0
2011-06-22 10:50:00,62.67,62.78,62.66,62.76,57800.0,49.8138,49.9012,49.8058,49.8853,57800.0
2011-06-22 11:00:00,62.76,62.81,62.74,62.77,115800.0,49.8853,49.9251,49.8694,49.8933,115800.0
2011-06-22 11:10:00,62.77,62.79,62.73,62.78,32400.0,49.8933,49.9092,49.8615,49.9012,32400.0
2011-06-22 11:20:00,62.78,62.81,62.76,62.79,31600.0,49.9012,49.9251,49.8853,49.9092,31600.0
2011-06-22 11:30:00,62.79,62.84,62.77,62.83,60300.0,49.9092,49.9489,49.8933,49.941,60300.0
2011-06-22 11:40:00,62.82,62.82,62.76,62.77,23100.0,49.933,49.933,49.8853,49.8933,23100.0
2011-06-22 11:50:00,62.76,62.81,62.76,62.78,43900.0,49.8853,49.9251,49.8853,49.9012,43900.0
2011-06-22 12:00:00,62.79,62.79,62.72,62.76,39000.0,49.9092,49.9092,49.8535,49.8853,39000.0
2011-06-22 12:10:00,62.75,62.77,62.71,62.74,24400.0,49.8774,49.8933,49.8456,49.8694,24400.0
2011-06-22 12:20:00,62.74,62.75,62.71,62.73,27800.0,49.8694,49.8774,49.8456,49.8615,27800.0
2011-06-22 12:30:00,62.73,62.74,62.63,62.69,123500.0,49.8615,49.8694,49.782,49.8297,123500.0
2011-06-22 12:40:00,62.67,62.83,62.66,62.79,14000.0,49.8138,49.941,49.8058,49.9092,14000.0
2011-06-22 12:50:00,62.8,62.84,62.78,62.82,11400.0,49.9171,49.9489,49.9012,49.933,11400.0
2011-06-22 13:00:00,62.82,62.82,62.75,62.82,16800.0,49.933,49.933,49.8774,49.933,16800.0
2011-06-22 13:10:00,62.81,62.84,62.77,62.82,23900.0,49.9251,49.9489,49.8933,49.933,23900.0
2011-06-22 13:20:00,62.81,62.83,62.78,62.81,7700.0,49.9251,49.941,49.9012,49.9251,7700.0
2011-06-22 13:30:00,62.83,62.86,62.8,62.83,26000.0,49.941,49.9648,49.9171,49.941,26000.0
2011-06-22 13:40:00,62.84,62.86,62.81,62.82,8900.0,49.9489,49.9648,49.9251,49.933,8900.0
2011-06-22 13:50:00,62.82,62.9,62.82,62.86,21900.0,49.933,49.9966,49.933,49.9648,21900.0
2011-06-22 14:00:00,62.85,62.88,62.76,62.88,29700.0,49.9568,49.9807,49.8853,49.9807,29700.0
2011-06-22 14:10:00,62.87,62.87,62.8,62.81,14200.0,49.9727,49.9727,49.9171,49.9251,14200.0
2011-06-22 14:20:00,62.8,62.89,62.78,62.78,28100.0,49.9171,49.9886,49.9012,49.9012,28100.0
2011-06-22 14:30:00,62.79,62.81,62.72,62.73,27000.0,49.9092,49.9251,49.8535,49.8615,27000.0
2011-06-22 14:40:00,62.73,62.76,62.66,62.75,30400.0,49.8615,49.8853,49.8058,49.8774,30400.0
2011-06-22 14:50:00,62.76,62.79,62.63,62.68,92800.0,49.8853,49.9092,49.782,49.8217,92800.0
2011-06-22 15:00:00,62.68,62.78,62.67,62.77,33000.0,49.8217,49.9012,49.8138,49.8933,33000.0
2011-06-22 15:10:00,62.79,62.79,62.67,62.71,27100.0,49.9092,49.9092,49.8138,49.8456,27100.0
2011-06-22 15:20:00,62.71,62.74,62.67,62.71,111600.0,49.8456,49.8694,49.8138,49.8456,111600.0
2011-06-22 15:30:00,62.7,62.72,62.62,62.64,157500.0,49.8376,49.8535,49.774,49.7899,157500.0
2011-06-22 15:40:00,62.63,62.66,62.54,62.58,219500.0,49.782,49.8058,49.7104,49.7422,219500.0
2011-06-22 15:50:00,62.57,62.57,62.39,62.43,178900.0,49.7343,49.7343,49.5912,49.623,178900.0
2011-06-23 09:30:00,61.56,61.56,61.17,61.35,224000.0,48.9315,48.9315,48.6215,48.7646,224000.0
2011-06-23 09:40:00,61.36,61.38,61.28,61.32,218200.0,48.7725,48.7884,48.7089,48.7407,218200.0
2011-06-23 09:50:00,61.31,61.35,61.16,61.24,281300.0,48.7328,48.7646,48.6135,48.6771,281300.0
2011-06-23 10:00:00,61.26,61.39,61.18,61.37,210400.0,48.693,48.7964,48.6294,48.7805,210400.0
2011-06-23 10:10:00,61.38,61.42,61.2,61.26,233700.0,48.7884,48.8202,48.6453,48.693,233700.0
2011-06-23 10:20:00,61.26,61.32,61.17,61.32,193900.0,48.693,48.7407,48.6215,48.7407,193900.0
2011-06-23 10:30:00,61.32,61.33,61.16,61.25,75500.0,48.7407,48.7487,48.6135,48.6851,75500.0
2011-06-23 10:40:00,61.25,61.27,61.1,61.15,101000.0,48.6851,48.701,48.5658,48.6056,101000.0
2011-06-23 10:50:00,61.14,61.22,61.1,61.21,37500.0,48.5976,48.6612,48.5658,48.6533,37500.0
2011-06-23 11:00:00,61.22,61.24,61.13,61.22,93900.0,48.6612,48.6771,48.5897,48.6612,93900.0
2011-06-23 11:10:00,61.21,61.22,61.12,61.18,49700.0,48.6533,48.6612,48.5817,48.6294,49700.0
2011-06-23 11:20:00,61.17,61.27,61.17,61.27,48300.0,48.6215,48.701,48.6215,48.701,48300.0
2011-06-23 11:30:00,61.27,61.36,61.26,61.31,49700.0,48.701,48.7725,48.693,48.7328,49700.0
2011-06-23 11:40:00,61.32,61.34,61.27,61.3,20100.0,48.7407,48.7566,48.701,48.7248,20100.0
2011-06-23 11:50:00,61.31,61.35,61.27,61.33,16800.0,48.7328,48.7646,48.701,48.7487,16800.0
2011-06-23 12:00:00,61.34,61.41,61.34,61.36,21100.0,48.7566,48.8123,48.7566,48.7725,21100.0
2011-06-23 12:10:00,61.36,61.38,61.27,61.29,30100.0,48.7725,48.7884,48.701,48.7169,30100.0
2011-06-23 12:20:00,61.29,61.32,61.21,61.22,21700.0,48.7169,48.7407,48.6533,48.6612,21700.0
2011-06-23 12:30:00,61.22,61.28,61.21,61.28,8900.0,48.6612,48.7089,48.6533,48.7089,8900.0
2011-06-23 12:40:00,61.29,61.39,61.29,61.34,31800.0,48.7169,48.7964,48.7169,48.7566,31800.0
2011-06-23 12:50:00,61.34,61.4,61.34,61.4,39900.0,48.7566,48.8043,48.7566,48.8043,39900.0
2011-06-23 13:00:00,61.4,61.51,61.39,61.44,56400.0,48.8043,48.8917,48.7964,48.8361,56400.0
2011-06-23 13:10:00,61.44,61.5,61.43,61.44,21600.0,48.8361,48.8838,48.8281,48.8361,21600.0
2011-06-23 13:20:00,61.44,61.5,61.41,61.46,33900.0,48.8361,48.8838,48.8123,48.852,33900.0
2011-06-23 13:30:00,61.48,61.56,61.48,61.48,45100.0,48.8679,48.9315,48.8679,48.8679,45100.0
2011-06-23 13:40:00,61.49,61.49,61.4,61.42,59600.0,48.8758,48.8758,48.8043,48.8202,59600.0
2011-06-23 13:50:00,61.42,61.45,61.35,61.45,29700.0,48.8202,48.844,48.7646,48.844,29700.0
2011-06-23 14:00:00,61.47,61.47,61.31,61.37,39800.0,48.8599,48.8599,48.7328,48.7805,39800.0
2011-06-23 14:10:00,61.37,61.4,61.26,61.3,29900.0,48.7805,48.8043,48.693,48.7248,29900.0
2011-06-23 14:20:00,61.31,61.35,61.28,61.32,63500.0,48.7328,48.7646,48.7089,48.7407,63500.0
2011-06-23 14:30:00,61.34,61.39,61.29,61.3,45300.0,48.7566,48.7964,48.7169,48.7248,45300.0
2011-06-23 14:40:00,61.31,61.35,61.28,61.31,36400.0,48.7328,48.7646,48.7089,48.7328,36400.0
2011-06-23 14:50:00,61.3,61.67,61.29,61.67,120600.0,48.7248,49.0189,48.7169,49.0189,120600.0
2011-06-23 15:00:00,61.68,61.78,61.48,61.74,168600.0,49.0269,49.1063,48.8679,49.0746,168600.0
2011-06-23 15:10:00,61.74,61.93,61.65,61.88,142300.0,49.0746,49.2256,49.003,49.1858,142300.0
2011-06-23 15:20:00,61.87,61.94,61.74,61.75,90600.0,49.1779,49.2335,49.0746,49.0825,90600.0
2011-06-23 15:30:00,61.76,61.82,61.65,61.75,124000.0,49.0905,49.1381,49.003,49.0825,124000.0
2011-06-23 15:40:00,61.75,61.98,61.75,61.96,119600.0,49.0825,49.2653,49.0825,49.2494,119600.0
2011-06-23 15:50:00,61.95,62.31,61.93,62.27,280800.0,49.2415,49.5276,49.2256,49.4958,280800.0
2011-06-24 09:30:00,63.1,63.15,62.97,63.12,246100.0,50.1556,50.1953,50.0522,50.1715,246100.0
2011-06-24 09:40:00,63.13,63.16,62.93,63.0,148900.0,50.1794,50.2033,50.0204,50.0761,148900.0
2011-06-24 09:50:00,62.99,63.0,62.89,62.94,104500.0,50.0681,50.0761,49.9886,50.0284,104500.0
2011-06-24 10:00:00,62.94,62.99,62.81,62.82,131100.0,50.0284,50.0681,49.9251,49.933,131100.0
2011-06-24 10:10:00,62.82,62.84,62.66,62.68,110900.0,49.933,49.9489,49.8058,49.8217,110900.0
2011-06-24 10:20:00,62.67,62.74,62.55,62.58,70700.0,49.8138,49.8694,49.7184,49.7422,70700.0
2011-06-24 10:30:00,62.57,62.75,62.55,62.62,89600.0,49.7343,49.8774,49.7184,49.774,89600.0
2011-06-24 10:40:00,62.62,62.67,62.55,62.6,80900.0,49.774,49.8138,49.7184,49.7581,80900.0
2011-06-24 10:50:00,62.59,62.63,62.51,62.59,73400.0,49.7502,49.782,49.6866,49.7502,73400.0
2011-06-24 11:00:00,62.6,62.66,62.58,62.66,36200.0,49.7581,49.8058,49.7422,49.8058,36200.0
2011-06-24 11:10:00,62.63,62.7,62.53,62.67,50900.0,49.782,49.8376,49.7025,49.8138,50900.0
2011-06-24 11:20:00,62.69,62.72,62.61,62.72,148400.0,49.8297,49.8535,49.7661,49.8535,148400.0
2011-06-24 11:30:00,62.72,62.76,62.66,62.74,54900.0,49.8535,49.8853,49.8058,49.8694,54900.0
2011-06-24 11:40:00,62.73,62.83,62.71,62.79,26400.0,49.8615,49.941,49.8456,49.9092,26400.0
2011-06-24 11:50:00,62.78,62.79,62.73,62.76,29700.0,49.9012,49.9092,49.8615,49.8853,29700.0
2011-06-24 12:00:00,62.76,62.81,62.72,62.74,16100.0,49.8853,49.9251,49.8535,49.8694,16100.0
2011-06-24 12:10:00,62.73,62.75,62.7,62.72,19500.0,49.8615,49.8774,49.8376,49.8535,19500.0
2011-06-24 12:20:00,62.72,62.74,62.69,62.74,18100.0,49.8535,49.8694,49.8297,49.8694,18100.0
2011-06-24 12:30:00,62.74,62.76,62.72,62.74,56100.0,49.8694,49.8853,49.8535,49.8694,56100.0
2011-06-24 12:40:00,62.73,62.75,62.64,62.65,31600.0,49.8615,49.8774,49.7899,49.7979,31600.0
2011-06-24 12:50:00,62.64,62.67,62.56,62.61,16200.0,49.7899,49.8138,49.7263,49.7661,16200.0
2011-06-24 13:00:00,62.62,62.63,62.54,62.6,77600.0,49.774,49.782,49.7104,49.7581,77600.0
2011-06-24 13:10:00,62.59,62.63,62.55,62.61,38100.0,49.7502,49.782,49.7184,49.7661,38100.0
2011-06-24 13:20:00,62.61,62.69,62.59,62.68,19700.0,49.7661,49.8297,49.7502,49.8217,19700.0
2011-06-24 13:30:00,62.67,62.77,62.63,62.74,18400.0,49.8138,49.8933,49.782,49.8694,18400.0
2011-06-24 13:40:00,62.74,62.77,62.69,62.75,42300.0,49.8694,49.8933,49.8297,49.8774,42300.0
2011-06-24 13:50:00,62.75,62.8,62.7,62.75,30900.0,49.8774,49.9171,49.8376,49.8774,30900.0
2011-06-24 14:00:00,62.74,62.75,62.62,62.62,30500.0,49.8694,49.8774,49.774,49.774,30500.0
2011-06-24 14:10:00,62.62,62.66,62.58,62.66,36500.0,49.774,49.8058,49.7422,49.8058,36500.0
2011-06-24 14:20:00,62.65,62.67,62.61,62.62,23100.0,49.7979,49.8138,49.7661,49.774,23100.0
2011-06-24 14:30:00,62.62,62.63,62.54,62.56,31900.0,49.774,49.782,49.7104,49.7263,31900.0
2011-06-24 14:40:00,62.55,62.63,62.54,62.57,27300.0,49.7184,49.782,49.7104,49.7343,27300.0
2011-06-24 14:50:00,62.57,62.6,62.54,62.55,32100.0,49.7343,49.7581,49.7104,49.7184,32100.0
2011-06-24 15:00:00,62.55,62.56,62.48,62.48,53500.0,49.7184,49.7263,49.6627,49.6627,53500.0
2011-06-24 15:10:00,62.48,62.51,62.45,62.48,41100.0,49.6627,49.6866,49.6389,49.6627,41100.0
2011-06-24 15:20:00,62.47,62.5,62.44,62.45,39800.0,49.6548,49.6786,49.631,49.6389,39800.0
2011-06-24 15:30:00,62.45,62.53,62.44,62.47,53600.0,49.6389,49.7025,49.631,49.6548,53600.0
2011-06-24 15:40:00,62.47,62.5,62.42,62.44,94000.0,49.6548,49.6786,49.6151,49.631,94000.0
2011-06-24 15:50:00,62.46,62.58,62.46,62.52,193900.0,49.6469,49.7422,49.6469,49.6945,193900.0
2011-06-27 09:30:00,62.4,62.49,62.24,62.25,157400.0,49.5992,49.6707,49.472,49.4799,157400.0
2011-06-27 09:40:00,62.25,62.52,62.25,62.52,242200.0,49.4799,49.6945,49.4799,49.6945,242200.0
2011-06-27 09:50:00,62.51,62.59,62.5,62.53,99800.0,49.6866,49.7502,49.6786,49.7025,99800.0
2011-06-27 10:00:00,62.53,62.61,62.52,62.53,79500.0,49.7025,49.7661,49.6945,49.7025,79500.0
2011-06-27 10:10:00,62.53,62.66,62.52,62.64,89800.0,49.7025,49.8058,49.6945,49.7899,89800.0
2011-06-27 10:20:00,62.65,62.78,62.64,62.78,108800.0,49.7979,49.9012,49.7899,49.9012,108800.0
2011-06-27 10:30:00,62.79,62.79,62.72,62.76,114700.0,49.9092,49.9092,49.8535,49.8853,114700.0
2011-06-27 10:40:00,62.75,62.79,62.74,62.76,71000.0,49.8774,49.9092,49.8694,49.8853,71000.0
2011-06-27 10:50:00,62.76,62.79,62.71,62.78,41400.0,49.8853,49.9092,49.8456,49.9012,41400.0
2011-06-27 11:00:00,62.77,62.79,62.7,62.7,69800.0,49.8933,49.9092,49.8376,49.8376,69800.0
2011-06-27 11:10:00,62.7,62.71,62.62,62.63,31800.0,49.8376,49.8456,49.774,49.782,31800.0
2011-06-27 11:20:00,62.63,62.68,62.63,62.67,31800.0,49.782,49.8217,49.782,49.8138,31800.0
2011-06-27 11:30:00,62.67,62.69,62.62,62.67,47100.0,49.8138,49.8297,49.774,49.8138,47100.0
2011-06-27 11:40:00,62.68,62.74,62.65,62.74,27700.0,49.8217,49.8694,49.7979,49.8694,27700.0
2011-06-27 11:50:00,62.74,62.78,62.72,62.78,35600.0,49.8694,49.9012,49.8535,49.9012,35600.0
2011-06-27 12:00:00,62.79,62.81,62.74,62.78,25400.0,49.9092,49.9251,49.8694,49.9012,25400.0
2011-06-27 12:10:00,62.77,62.78,62.7,62.71,33600.0,49.8933,49.9012,49.8376,49.8456,33600.0
2011-06-27 12:20:00,62.72,62.74,62.69,62.73,30500.0,49.8535,49.8694,49.8297,49.8615,30500.0
2011-06-27 12:30:00,62.73,62.74,62.69,62.7,26600.0,49.8615,49.8694,49.8297,49.8376,26600.0
2011-06-27 12:40:00,62.7,62.72,62.68,62.7,33700.0,49.8376,49.8535,49.8217,49.8376,33700.0
2011-06-27 12:50:00,62.71,62.72,62.65,62.67,14100.0,49.8456,49.8535,49.7979,49.8138,14100.0
2011-06-27 13:00:00,62.66,62.72,62.66,62.72,20200.0,49.8058,49.8535,49.8058,49.8535,20200.0
2011-06-27 13:10:00,62.71,62.76,62.69,62.76,62600.0,49.8456,49.8853,49.8297,49.8853,62600.0
2011-06-27 13:20:00,62.76,62.76,62.61,62.62,65200.0,49.8853,49.8853,49.7661,49.774,65200.0
2011-06-27 13:30:00,62.62,62.66,62.58,62.61,61400.0,49.774,49.8058,49.7422,49.7661,61400.0
2011-06-27 13:40:00,62.61,62.64,62.59,62.61,19600.0,49.7661,49.7899,49.7502,49.7661,19600.0
2011-06-27 13:50:00,62.62,62.73,62.62,62.73,57600.0,49.774,49.8615,49.774,49.8615,57600.0
2011-06-27 14:00:00,62.74,62.95,62.74,62.94,125500.0,49.8694,50.0363,49.8694,50.0284,125500.0
2011-06-27 14:10:00,62.93,63.0,62.92,62.96,61900.0,50.0204,50.0761,50.0125,50.0443,61900.0
2011-06-27 14:20:00,62.95,62.99,62.93,62.97,43100.0,50.0363,50.0681,50.0204,50.0522,43100.0
2011-06-27 14:30:00,62.97,63.03,62.95,63.02,164900.0,50.0522,50.0999,50.0363,50.092,164900.0
2011-06-27 14:40:00,63.03,63.07,63.0,63.04,66000.0,50.0999,50.1317,50.0761,50.1079,66000.0
2011-06-27 14:50:00,63.04,63.04,62.96,62.98,49400.0,50.1079,50.1079,50.0443,50.0602,49400.0
2011-06-27 15:00:00,62.97,63.02,62.96,62.98,56400.0,50.0522,50.092,50.0443,50.0602,56400.0
2011-06-27 15:10:00,62.97,63.06,62.97,63.05,74000.0,50.0522,50.1238,50.0522,50.1158,74000.0
2011-06-27 15:20:00,63.04,63.09,63.03,63.04,70300.0,50.1079,50.1476,50.0999,50.1079,70300.0
2011-06-27 15:30:00,63.04,63.05,62.95,62.97,68300.0,50.1079,50.1158,50.0363,50.0522,68300.0
2011-06-27 15:40:00,62.96,63.03,62.95,63.01,177000.0,50.0443,50.0999,50.0363,50.084,177000.0
2011-06-27 15:50:00,63.0,63.02,62.89,62.89,201700.0,50.0761,50.092,49.9886,49.9886,201700.0
2011-06-28 09:30:00,62.61,62.65,62.43,62.58,190200.0,49.7661,49.7979,49.623,49.7422,190200.0
2011-06-28 09:40:00,62.58,62.68,62.54,62.63,72100.0,49.7422,49.8217,49.7104,49.782,72100.0
2011-06-28 09:50:00,62.64,62.7,62.6,62.66,67000.0,49.7899,49.8376,49.7581,49.8058,67000.0
2011-06-28 10:00:00,62.64,62.76,62.63,62.7,117000.0,49.7899,49.8853,49.782,49.8376,117000.0
2011-06-28 10:10:00,62.7,62.75,62.68,62.71,65100.0,49.8376,49.8774,49.8217,49.8456,65100.0
2011-06-28 10:20:00,62.72,62.8,62.7,62.79,72900.0,49.8535,49.9171,49.8376,49.9092,72900.0
2011-06-28 10:30:00,62.8,62.88,62.8,62.82,67500.0,49.9171,49.9807,49.9171,49.933,67500.0
2011-06-28 10:40:00,62.82,62.92,62.8,62.9,132900.0,49.933,50.0125,49.9171,49.9966,132900.0
2011-06-28 10:50:00,62.9,62.93,62.87,62.9,108500.0,49.9966,50.0204,49.9727,49.9966,108500.0
2011-06-28 11:00:00,62.9,62.94,62.86,62.92,91500.0,49.9966,50.0284,49.9648,50.0125,91500.0
2011-06-28 11:10:00,62.92,62.97,62.91,62.96,69200.0,50.0125,50.0522,50.0045,50.0443,69200.0
2011-06-28 11:20:00,62.95,63.05,62.94,63.0,96400.0,50.0363,50.1158,50.0284,50.0761,96400.0
2011-06-28 11:30:00,63.01,63.04,63.01,63.02,78000.0,50.084,50.1079,50.084,50.092,78000.0
2011-06-28 11:40:00,63.02,63.05,63.0,63.01,55800.0,50.092,50.1158,50.0761,50.084,55800.0
2011-06-28 11:50:00,63.03,63.04,62.97,63.03,48200.0,50.0999,50.1079,50.0522,50.0999,48200.0
2011-06-28 12:00:00,63.03,63.07,63.01,63.05,37700.0,50.0999,50.1317,50.084,50.1158,37700.0
2011-06-28 12:10:00,63.05,63.12,63.05,63.1,26900.0,50.1158,50.1715,50.1158,50.1556,26900.0
2011-06-28 12:20:00,63.1,63.1,63.06,63.09,41000.0,50.1556,50.1556,50.1238,50.1476,41000.0
2011-06-28 12:30:00,63.09,63.1,63.08,63.09,27700.0,50.1476,50.1556,50.1397,50.1476,27700.0
2011-06-28 12:40:00,63.09,63.14,63.06,63.1,55100.0,50.1476,50.1874,50.1238,50.1556,55100.0
2011-06-28 12:50:00,63.11,63.14,63.11,63.11,28800.0,50.1635,50.1874,50.1635,50.1635,28800.0
2011-06-28 13:00:00,63.12,63.16,63.1,63.12,55400.0,50.1715,50.2033,50.1556,50.1715,55400.0
2011-06-28 13:10:00,63.13,63.16,63.11,63.14,33200.0,50.1794,50.2033,50.1635,50.1874,33200.0
2011-06-28 13:20:00,63.14,63.2,63.13,63.19,30600.0,50.1874,50.235,50.1794,50.2271,30600.0
2011-06-28 13:30:00,63.19,63.19,63.13,63.16,23700.0,50.2271,50.2271,50.1794,50.2033,23700.0
2011-06-28 13:40:00,63.16,63.26,63.14,63.22,204100.0,50.2033,50.2827,50.1874,50.2509,204100.0
2011-06-28 13:50:00,63.22,63.28,63.21,63.27,65800.0,50.2509,50.2986,50.243,50.2907,65800.0
2011-06-28 14:00:00,63.28,63.31,63.26,63.28,68000.0,50.2986,50.3225,50.2827,50.2986,68000.0
2011-06-28 14:10:00,63.28,63.3,63.26,63.29,24000.0,50.2986,50.3145,50.2827,50.3066,24000.0
2011-06-28 14:20:00,63.29,63.37,63.29,63.37,43500.0,50.3066,50.3702,50.3066,50.3702,43500.0
2011-06-28 14:30:00,63.37,63.45,63.35,63.44,66000.0,50.3702,50.4338,50.3543,50.4258,66000.0
2011-06-28 14:40:00,63.44,63.45,63.4,63.44,49000.0,50.4258,50.4338,50.394,50.4258,49000.0
2011-06-28 14:50:00,63.44,63.45,63.38,63.43,75100.0,50.4258,50.4338,50.3781,50.4179,75100.0
2011-06-28 15:00:00,63.43,63.48,63.41,63.45,56200.0,50.4179,50.4576,50.402,50.4338,56200.0
2011-06-28 15:10:00,63.45,63.46,63.34,63.38,142700.0,50.4338,50.4417,50.3463,50.3781,142700.0
2011-06-28 15:20:00,63.37,63.39,63.32,63.34,67100.0,50.3702,50.3861,50.3304,50.3463,67100.0
2011-06-28 15:30:00,63.34,63.34,63.27,63.32,62400.0,50.3463,50.3463,50.2907,50.3304,62400.0
2011-06-28 15:40:00,63.32,63.42,63.3,63.36,162300.0,50.3304,50.4099,50.3145,50.3622,162300.0
2011-06-28 15:50:00,63.36,63.55,63.36,63.54,226500.0,50.3622,50.5132,50.3622,50.5053,226500.0
2011-06-29 09:30:00,63.87,64.04,63.87,63.89,168400.0,50.7676,50.9027,50.7676,50.7835,168400.0
2011-06-29 09:40:00,63.88,63.93,63.74,63.75,188600.0,50.7756,50.8153,50.6643,50.6722,188600.0
2011-06-29 09:50:00,63.76,63.83,63.67,63.77,52300.0,50.6802,50.7358,50.6086,50.6881,52300.0
2011-06-29 10:00:00,63.76,63.83,63.55,63.61,157300.0,50.6802,50.7358,50.5132,50.5609,157300.0
2011-06-29 10:10:00,63.6,63.8,63.58,63.76,128400.0,50.553,50.712,50.5371,50.6802,128400.0
2011-06-29 10:20:00,63.76,63.79,63.72,63.78,50000.0,50.6802,50.704,50.6484,50.6961,50000.0
2011-06-29 10:30:00,63.78,63.84,63.76,63.82,47400.0,50.6961,50.7438,50.6802,50.7279,47400.0
2011-06-29 10:40:00,63.82,63.93,63.82,63.93,100100.0,50.7279,50.8153,50.7279,50.8153,100100.0
2011-06-29 10:50:00,63.93,64.06,63.92,64.06,99800.0,50.8153,50.9186,50.8073,50.9186,99800.0
2011-06-29 11:00:00,64.06,64.13,64.05,64.13,106500.0,50.9186,50.9743,50.9107,50.9743,106500.0
2011-06-29 11:10:00,64.13,64.16,64.1,64.13,83100.0,50.9743,50.9981,50.9504,50.9743,83100.0
2011-06-29 11:20:00,64.11,64.14,64.05,64.11,34900.0,50.9584,50.9822,50.9107,50.9584,34900.0
2011-06-29 11:30:00,64.08,64.12,64.05,64.07,23100.0,50.9345,50.9663,50.9107,50.9266,23100.0
2011-06-29 11:40:00,64.06,64.11,64.04,64.09,21500.0,50.9186,50.9584,50.9027,50.9425,21500.0
2011-06-29 11:50:00,64.08,64.2,64.08,64.2,72500.0,50.9345,51.0299,50.9345,51.0299,72500.0
2011-06-29 12:00:00,64.2,64.25,64.18,64.22,21600.0,51.0299,51.0696,51.014,51.0458,21600.0
2011-06-29 12:10:00,64.21,64.27,64.21,64.23,22800.0,51.0379,51.0855,51.0379,51.0538,22800.0
2011-06-29 12:20:00,64.23,64.29,64.22,64.25,27500.0,51.0538,51.1014,51.0458,51.0696,27500.0
2011-06-29 12:30:00,64.24,64.26,64.23,64.25,23500.0,51.0617,51.0776,51.0538,51.0696,23500.0
2011-06-29 12:40:00,64.25,64.31,64.24,64.28,29100.0,51.0696,51.1173,51.0617,51.0935,29100.0
2011-06-29 12:50:00,64.28,64.29,64.24,64.24,8700.0,51.0935,51.1014,51.0617,51.0617,8700.0
2011-06-29 13:00:00,64.23,64.29,64.22,64.27,28200.0,51.0538,51.1014,51.0458,51.0855,28200.0
2011-06-29 13:10:00,64.27,64.34,64.27,64.31,40200.0,51.0855,51.1412,51.0855,51.1173,40200.0
2011-06-29 13:20:00,64.29,64.34,64.28,64.32,56900.0,51.1014,51.1412,51.0935,51.1253,56900.0
2011-06-29 13:30:00,64.31,64.33,64.28,64.33,45300.0,51.1173,51.1332,51.0935,51.1332,45300.0
2011-06-29 13:40:00,64.33,64.35,64.31,64.33,51800.0,51.1332,51.1491,51.1173,51.1332,51800.0
2011-06-29 13:50:00,64.33,64.33,64.2,64.22,24000.0,51.1332,51.1332,51.0299,51.0458,24000.0
2011-06-29 14:00:00,64.22,64.25,64.15,64.16,21100.0,51.0458,51.0696,50.9902,50.9981,21100.0
2011-06-29 14:10:00,64.14,64.18,64.09,64.18,33800.0,50.9822,51.014,50.9425,51.014,33800.0
2011-06-29 14:20:00,64.17,64.19,64.04,64.11,71300.0,51.0061,51.022,50.9027,50.9584,71300.0
2011-06-29 14:30:00,64.1,64.11,64.02,64.02,28200.0,50.9504,50.9584,50.8868,50.8868,28200.0
2011-06-29 14:40:00,64.01,64.03,63.94,63.97,68500.0,50.8789,50.8948,50.8232,50.8471,68500.0
2011-06-29 14:50:00,63.97,64.06,63.95,64.06,24000.0,50.8471,50.9186,50.8312,50.9186,24000.0
2011-06-29 15:00:00,64.06,64.09,64.03,64.03,24800.0,50.9186,50.9425,50.8948,50.8948,24800.0
2011-06-29 15:10:00,64.03,64.15,64.03,64.08,52300.0,50.8948,50.9902,50.8948,50.9345,52300.0
2011-06-29 15:20:00,64.08,64.17,64.04,64.13,59100.0,50.9345,51.0061,50.9027,50.9743,59100.0
2011-06-29 15:30:00,64.13,64.16,64.1,64.14,49500.0,50.9743,50.9981,50.9504,50.9822,49500.0
2011-06-29 15:40:00,64.15,64.19,64.06,64.12,108600.0,50.9902,51.022,50.9186,50.9663,108600.0
2011-06-29 15:50:00,64.12,64.35,64.12,64.35,334600.0,50.9663,51.1491,50.9663,51.1491,334600.0
2011-06-30 09:30:00,64.3,64.38,64.23,64.28,266800.0,51.1094,51.173,51.0538,51.0935,266800.0
2011-06-30 09:40:00,64.28,64.49,64.2,64.42,213000.0,51.0935,51.2604,51.0299,51.2048,213000.0
2011-06-30 09:50:00,64.42,64.44,64.36,64.44,135300.0,51.2048,51.2207,51.1571,51.2207,135300.0
2011-06-30 10:00:00,64.44,64.56,64.4,64.48,204900.0,51.2207,51.3161,51.1889,51.2525,204900.0
2011-06-30 10:10:00,64.48,64.53,64.46,64.51,57500.0,51.2525,51.2922,51.2366,51.2763,57500.0
2011-06-30 10:20:00,64.52,64.69,64.51,64.62,63800.0,51.2843,51.4194,51.2763,51.3637,63800.0
2011-06-30 10:30:00,64.63,64.69,64.59,64.66,51300.0,51.3717,51.4194,51.3399,51.3955,51300.0
2011-06-30 10:40:00,64.66,64.7,64.62,64.66,94100.0,51.3955,51.4273,51.3637,51.3955,94100.0
2011-06-30 10:50:00,64.67,64.75,64.67,64.73,52100.0,51.4035,51.4671,51.4035,51.4512,52100.0
2011-06-30 11:00:00,64.73,64.87,64.73,64.84,118600.0,51.4512,51.5625,51.4512,51.5386,118600.0
2011-06-30 11:10:00,64.84,64.95,64.83,64.92,206800.0,51.5386,51.626,51.5307,51.6022,206800.0
2011-06-30 11:20:00,64.93,64.96,64.93,64.95,48300.0,51.6102,51.634,51.6102,51.626,48300.0
2011-06-30 11:30:00,64.96,65.0,64.96,64.97,56200.0,51.634,51.6658,51.634,51.6419,56200.0
2011-06-30 11:40:00,64.96,64.97,64.94,64.95,30500.0,51.634,51.6419,51.6181,51.626,30500.0
2011-06-30 11:50:00,64.95,65.0,64.95,64.98,28400.0,51.626,51.6658,51.626,51.6499,28400.0
2011-06-30 12:00:00,64.99,65.09,64.98,65.09,98400.0,51.6578,51.7373,51.6499,51.7373,98400.0
2011-06-30 12:10:00,65.09,65.13,64.96,64.96,88100.0,51.7373,51.7691,51.634,51.634,88100.0
2011-06-30 12:20:00,64.96,64.99,64.93,64.95,37500.0,51.634,51.6578,51.6102,51.626,37500.0
2011-06-30 12:30:00,64.95,64.96,64.9,64.91,18600.0,51.626,51.634,51.5863,51.5943,18600.0
2011-06-30 12:40:00,64.91,64.94,64.88,64.94,34300.0,51.5943,51.6181,51.5704,51.6181,34300.0
2011-06-30 12:50:00,64.95,64.96,64.92,64.95,30500.0,51.626,51.634,51.6022,51.626,30500.0
2011-06-30 13:00:00,64.96,64.99,64.96,64.97,26400.0,51.634,51.6578,51.634,51.6419,26400.0
2011-06-30 13:10:00,64.97,64.98,64.9,64.91,42000.0,51.6419,51.6499,51.5863,51.5943,42000.0
2011-06-30 13:20:00,64.91,64.92,64.84,64.85,109900.0,51.5943,51.6022,51.5386,51.5466,109900.0
2011-06-30 13:30:00,64.86,64.89,64.84,64.87,20700.0,51.5545,51.5784,51.5386,51.5625,20700.0
2011-06-30 13:40:00,64.87,64.96,64.86,64.95,20300.0,51.5625,51.634,51.5545,51.626,20300.0
2011-06-30 13:50:00,64.96,65.01,64.92,64.99,41300.0,51.634,51.6737,51.6022,51.6578,41300.0
2011-06-30 14:00:00,65.0,65.06,64.98,65.02,33900.0,51.6658,51.7135,51.6499,51.6817,33900.0
2011-06-30 14:10:00,65.01,65.03,64.96,65.02,42100.0,51.6737,51.6896,51.634,51.6817,42100.0
2011-06-30 14:20:00,65.02,65.05,64.99,64.99,37400.0,51.6817,51.7055,51.6578,51.6578,37400.0
2011-06-30 14:30:00,64.99,65.07,64.99,65.05,41800.0,51.6578,51.7214,51.6578,51.7055,41800.0
2011-06-30 14:40:00,65.05,65.07,64.96,64.96,40400.0,51.7055,51.7214,51.634,51.634,40400.0
2011-06-30 14:50:00,64.96,65.03,64.96,65.01,46300.0,51.634,51.6896,51.634,51.6737,46300.0
2011-06-30 15:00:00,65.01,65.04,64.99,65.04,42800.0,51.6737,51.6976,51.6578,51.6976,42800.0
2011-06-30 15:10:00,65.03,65.04,64.99,65.02,50600.0,51.6896,51.6976,51.6578,51.6817,50600.0
2011-06-30 15:20:00,65.02,65.04,65.01,65.03,29100.0,51.6817,51.6976,51.6737,51.6896,29100.0
2011-06-30 15:30:00,65.03,65.14,65.03,65.12,118900.0,51.6896,51.7771,51.6896,51.7612,118900.0
2011-06-30 15:40:00,65.12,65.17,65.07,65.13,185600.0,51.7612,51.8009,51.7214,51.7691,185600.0
2011-06-30 15:50:00,65.12,65.18,65.0,65.01,284400.0,51.7612,51.8089,51.6658,51.6737,284400.0
2011-07-01 09:30:00,65.26,65.32,65.14,65.19,127900.0,51.8725,51.9201,51.7771,51.8168,127900.0
2011-07-01 09:40:00,65.19,65.25,65.17,65.23,78700.0,51.8168,51.8645,51.8009,51.8486,78700.0
2011-07-01 09:50:00,65.22,65.31,65.21,65.26,64000.0,51.8407,51.9122,51.8327,51.8725,64000.0
2011-07-01 10:00:00,65.26,65.61,65.26,65.52,351800.0,51.8725,52.1507,51.8725,52.0791,351800.0
2011-07-01 10:10:00,65.51,65.55,65.43,65.46,191100.0,52.0712,52.103,52.0076,52.0314,191100.0
2011-07-01 10:20:00,65.45,65.69,65.44,65.64,140800.0,52.0235,52.2142,52.0155,52.1745,140800.0
2011-07-01 10:30:00,65.64,65.75,65.59,65.72,66000.0,52.1745,52.2619,52.1348,52.2381,66000.0
2011-07-01 10:40:00,65.73,65.73,65.64,65.64,77600.0,52.246,52.246,52.1745,52.1745,77600.0
2011-07-01 10:50:00,65.65,65.68,65.59,65.59,67800.0,52.1825,52.2063,52.1348,52.1348,67800.0
2011-07-01 11:00:00,65.6,65.62,65.59,65.61,48800.0,52.1427,52.1586,52.1348,52.1507,48800.0
2011-07-01 11:10:00,65.61,65.65,65.59,65.65,36600.0,52.1507,52.1825,52.1348,52.1825,36600.0
2011-07-01 11:20:00,65.65,65.75,65.65,65.75,59800.0,52.1825,52.2619,52.1825,52.2619,59800.0
2011-07-01 11:30:00,65.75,65.81,65.71,65.71,56600.0,52.2619,52.3096,52.2301,52.2301,56600.0
2011-07-01 11:40:00,65.71,65.73,65.68,65.72,25200.0,52.2301,52.246,52.2063,52.2381,25200.0
2011-07-01 11:50:00,65.7,65.78,65.7,65.75,37400.0,52.2222,52.2858,52.2222,52.2619,37400.0
2011-07-01 12:00:00,65.75,65.77,65.7,65.74,22500.0,52.2619,52.2778,52.2222,52.254,22500.0
2011-07-01 12:10:00,65.74,65.82,65.74,65.81,20000.0,52.254,52.3176,52.254,52.3096,20000.0
2011-07-01 12:20:00,65.79,65.87,65.78,65.87,22200.0,52.2937,52.3573,52.2858,52.3573,22200.0
2011-07-01 12:30:00,65.87,65.93,65.83,65.91,73000.0,52.3573,52.405,52.3255,52.3891,73000.0
2011-07-01 12:40:00,65.92,65.94,65.88,65.89,38900.0,52.3971,52.413,52.3653,52.3732,38900.0
2011-07-01 12:50:00,65.9,65.95,65.89,65.95,27800.0,52.3812,52.4209,52.3732,52.4209,27800.0
2011-07-01 13:00:00,65.94,66.0,65.94,66.0,23200.0,52.413,52.4607,52.413,52.4607,23200.0
2011-07-01 13:10:00,65.99,66.04,65.97,66.01,59100.0,52.4527,52.4924,52.4368,52.4686,59100.0
2011-07-01 13:20:00,66.01,66.06,66.01,66.04,51800.0,52.4686,52.5083,52.4686,52.4924,51800.0
2011-07-01 13:30:00,66.05,66.09,66.0,66.08,16700.0,52.5004,52.5322,52.4607,52.5242,16700.0
2011-07-01 13:40:00,66.07,66.07,66.02,66.03,41900.0,52.5163,52.5163,52.4765,52.4845,41900.0
2011-07-01 13:50:00,66.03,66.1,66.02,66.07,27500.0,52.4845,52.5401,52.4765,52.5163,27500.0
2011-07-01 14:00:00,66.08,66.08,66.03,66.05,15100.0,52.5242,52.5242,52.4845,52.5004,15100.0
2011-07-01 14:10:00,66.05,66.08,66.02,66.04,35800.0,52.5004,52.5242,52.4765,52.4924,35800.0
2011-07-01 14:20:00,66.03,66.09,66.03,66.08,16300.0,52.4845,52.5322,52.4845,52.5242,16300.0
2011-07-01 14:30:00,66.09,66.17,66.08,66.17,35000.0,52.5322,52.5958,52.5242,52.5958,35000.0
2011-07-01 14:40:00,66.17,66.21,66.15,66.2,23400.0,52.5958,52.6276,52.5799,52.6196,23400.0
2011-07-01 14:50:00,66.2,66.23,66.18,66.22,43400.0,52.6196,52.6435,52.6037,52.6355,43400.0
2011-07-01 15:00:00,66.22,66.26,66.22,66.22,31100.0,52.6355,52.6673,52.6355,52.6355,31100.0
2011-07-01 15:10:00,66.22,66.23,66.09,66.1,80900.0,52.6355,52.6435,52.5322,52.5401,80900.0
2011-07-01 15:20:00,66.1,66.11,66.03,66.05,92700.0,52.5401,52.5481,52.4845,52.5004,92700.0
2011-07-01 15:30:00,66.05,66.12,66.04,66.12,63900.0,52.5004,52.556,52.4924,52.556,63900.0
2011-07-01 15:40:00,66.13,66.22,66.1,66.18,82800.0,52.564,52.6355,52.5401,52.6037,82800.0
2011-07-01 15:50:00,66.19,66.2,66.05,66.07,300400.0,52.6117,52.6196,52.5004,52.5163,300400.0
2011-07-05 09:30:00,66.51,66.79,66.51,66.73,226400.0,52.866,53.0886,52.866,53.0409,226400.0
2011-07-05 09:40:00,66.72,66.87,66.69,66.79,91800.0,53.0329,53.1522,53.0091,53.0886,91800.0
2011-07-05 09:50:00,66.78,66.86,66.77,66.82,51300.0,53.0806,53.1442,53.0727,53.1124,51300.0
2011-07-05 10:00:00,66.82,66.86,66.75,66.81,133800.0,53.1124,53.1442,53.0568,53.1045,133800.0
2011-07-05 10:10:00,66.8,66.88,66.66,66.66,40000.0,53.0965,53.1601,52.9853,52.9853,40000.0
2011-07-05 10:20:00,66.65,66.73,66.62,66.72,82700.0,52.9773,53.0409,52.9535,53.0329,82700.0
2011-07-05 10:30:00,66.72,66.74,66.67,66.68,51900.0,53.0329,53.0488,52.9932,53.0012,51900.0
2011-07-05 10:40:00,66.69,66.72,66.67,66.67,60600.0,53.0091,53.0329,52.9932,52.9932,60600.0
2011-07-05 10:50:00,66.67,66.69,66.62,66.62,31200.0,52.9932,53.0091,52.9535,52.9535,31200.0
2011-07-05 11:00:00,66.63,66.65,66.55,66.58,41600.0,52.9614,52.9773,52.8978,52.9217,41600.0
2011-07-05 11:10:00,66.58,66.72,66.58,66.71,62200.0,52.9217,53.0329,52.9217,53.025,62200.0
2011-07-05 11:20:00,66.71,66.73,66.69,66.71,39000.0,53.025,53.0409,53.0091,53.025,39000.0
2011-07-05 11:30:00,66.71,66.84,66.7,66.74,216400.0,53.025,53.1283,53.0171,53.0488,216400.0
2011-07-05 11:40:00,66.75,66.82,66.75,66.8,47100.0,53.0568,53.1124,53.0568,53.0965,47100.0
2011-07-05 11:50:00,66.79,66.79,66.72,66.73,36200.0,53.0886,53.0886,53.0329,53.0409,36200.0
2011-07-05 12:00:00,66.72,66.77,66.72,66.76,26400.0,53.0329,53.0727,53.0329,53.0647,26400.0
2011-07-05 12:10:00,66.76,66.79,66.74,66.76,25700.0,53.0647,53.0886,53.0488,53.0647,25700.0
2011-07-05 12:20:00,66.75,66.76,66.73,66.76,45400.0,53.0568,53.0647,53.0409,53.0647,45400.0
2011-07-05 12:30:00,66.76,66.8,66.75,66.76,20800.0,53.0647,53.0965,53.0568,53.0647,20800.0
2011-07-05 12:40:00,66.76,66.78,66.73,66.74,37200.0,53.0647,53.0806,53.0409,53.0488,37200.0
2011-07-05 12:50:00,66.75,66.78,66.75,66.76,17300.0,53.0568,53.0806,53.0568,53.0647,17300.0
2011-07-05 13:00:00,66.76,66.8,66.76,66.77,14500.0,53.0647,53.0965,53.0647,53.0727,14500.0
2011-07-05 13:10:00,66.77,66.79,66.75,66.76,26300.0,53.0727,53.0886,53.0568,53.0647,26300.0
2011-07-05 13:20:00,66.76,66.78,66.76,66.78,6200.0,53.0647,53.0806,53.0647,53.0806,6200.0
2011-07-05 13:30:00,66.77,66.78,66.73,66.74,15900.0,53.0727,53.0806,53.0409,53.0488,15900.0
2011-07-05 13:40:00,66.73,66.79,66.73,66.78,24900.0,53.0409,53.0886,53.0409,53.0806,24900.0
2011-07-05 13:50:00,66.78,66.78,66.75,66.75,20900.0,53.0806,53.0806,53.0568,53.0568,20900.0
2011-07-05 14:00:00,66.75,66.78,66.62,66.65,100000.0,53.0568,53.0806,52.9535,52.9773,100000.0
2011-07-05 14:10:00,66.65,66.7,66.6,66.61,79900.0,52.9773,53.0171,52.9376,52.9455,79900.0
2011-07-05 14:20:00,66.6,66.61,66.44,66.48,221400.0,52.9376,52.9455,52.8104,52.8422,221400.0
2011-07-05 14:30:00,66.47,66.6,66.47,66.6,50800.0,52.8342,52.9376,52.8342,52.9376,50800.0
2011-07-05 14:40:00,66.61,66.61,66.57,66.6,18900.0,52.9455,52.9455,52.9137,52.9376,18900.0
2011-07-05 14:50:00,66.6,66.64,66.56,66.63,28500.0,52.9376,52.9694,52.9058,52.9614,28500.0
2011-07-05 15:00:00,66.63,66.65,66.56,66.65,45800.0,52.9614,52.9773,52.9058,52.9773,45800.0
2011-07-05 15:10:00,66.65,66.65,66.56,66.58,78200.0,52.9773,52.9773,52.9058,52.9217,78200.0
2011-07-05 15:20:00,66.58,66.68,66.58,66.67,35900.0,52.9217,53.0012,52.9217,52.9932,35900.0
2011-07-05 15:30:00,66.67,66.69,66.63,66.65,45600.0,52.9932,53.0091,52.9614,52.9773,45600.0
2011-07-05 15:40:00,66.64,66.65,66.54,66.55,55400.0,52.9694,52.9773,52.8899,52.8978,55400.0
2011-07-05 15:50:00,66.55,66.59,66.44,66.5,201700.0,52.8978,52.9296,52.8104,52.8581,201700.0
2011-07-06 09:30:00,66.45,66.7,66.22,66.62,367100.0,52.8183,53.0171,52.6355,52.9535,367100.0
2011-07-06 09:40:00,66.62,66.68,66.55,66.68,184200.0,52.9535,53.0012,52.8978,53.0012,184200.0
2011-07-06 09:50:00,66.68,66.71,66.63,66.65,168700.0,53.0012,53.025,52.9614,52.9773,168700.0
2011-07-06 10:00:00,66.65,66.72,66.5,66.59,203500.0,52.9773,53.0329,52.8581,52.9296,203500.0
2011-07-06 10:10:00,66.6,66.65,66.5,66.54,60700.0,52.9376,52.9773,52.8581,52.8899,60700.0
2011-07-06 10:20:00,66.54,66.58,66.49,66.58,64400.0,52.8899,52.9217,52.8501,52.9217,64400.0
2011-07-06 10:30:00,66.58,66.65,66.55,66.62,91700.0,52.9217,52.9773,52.8978,52.9535,91700.0
2011-07-06 10:40:00,66.62,66.65,66.56,66.63,62100.0,52.9535,52.9773,52.9058,52.9614,62100.0
2011-07-06 10:50:00,66.62,66.7,66.61,66.66,24400.0,52.9535,53.0171,52.9455,52.9853,24400.0
2011-07-06 11:00:00,66.66,66.72,66.56,66.57,41600.0,52.9853,53.0329,52.9058,52.9137,41600.0
2011-07-06 11:10:00,66.58,66.78,66.56,66.7,307400.0,52.9217,53.0806,52.9058,53.0171,307400.0
2011-07-06 11:20:00,66.7,66.75,66.64,66.75,92300.0,53.0171,53.0568,52.9694,53.0568,92300.0
2011-07-06 11:30:00,66.75,66.79,66.7,66.72,62500.0,53.0568,53.0886,53.0171,53.0329,62500.0
2011-07-06 11:40:00,66.73,66.85,66.73,66.85,53100.0,53.0409,53.1363,53.0409,53.1363,53100.0
2011-07-06 11:50:00,66.84,66.86,66.8,66.86,28500.0,53.1283,53.1442,53.0965,53.1442,28500.0
2011-07-06 12:00:00,66.85,66.88,66.83,66.85,42400.0,53.1363,53.1601,53.1204,53.1363,42400.0
2011-07-06 12:10:00,66.85,66.92,66.85,66.92,56600.0,53.1363,53.1919,53.1363,53.1919,56600.0
2011-07-06 12:20:00,66.91,66.92,66.85,66.87,26200.0,53.184,53.1919,53.1363,53.1522,26200.0
2011-07-06 12:30:00,66.87,66.88,66.78,66.87,61000.0,53.1522,53.1601,53.0806,53.1522,61000.0
2011-07-06 12:40:00,66.86,66.87,66.83,66.86,8000.0,53.1442,53.1522,53.1204,53.1442,8000.0
2011-07-06 12:50:00,66.86,66.88,66.8,66.87,74300.0,53.1442,53.1601,53.0965,53.1522,74300.0
2011-07-06 13:00:00,66.87,66.94,66.83,66.83,56900.0,53.1522,53.2078,53.1204,53.1204,56900.0
2011-07-06 13:10:00,66.84,66.89,66.83,66.88,28300.0,53.1283,53.1681,53.1204,53.1601,28300.0
2011-07-06 13:20:00,66.87,66.87,66.76,66.76,48900.0,53.1522,53.1522,53.0647,53.0647,48900.0
2011-07-06 13:30:00,66.77,66.82,66.76,66.8,79400.0,53.0727,53.1124,53.0647,53.0965,79400.0
2011-07-06 13:40:00,66.8,66.84,66.76,66.79,65400.0,53.0965,53.1283,53.0647,53.0886,65400.0
2011-07-06 13:50:00,66.79,66.88,66.75,66.85,74000.0,53.0886,53.1601,53.0568,53.1363,74000.0
2011-07-06 14:00:00,66.85,66.85,66.75,66.75,40300.0,53.1363,53.1363,53.0568,53.0568,40300.0
2011-07-06 14:10:00,66.74,66.77,66.67,66.69,39200.0,53.0488,53.0727,52.9932,53.0091,39200.0
2011-07-06 14:20:00,66.68,66.71,66.65,66.67,71300.0,53.0012,53.025,52.9773,52.9932,71300.0
2011-07-06 14:30:00,66.67,66.68,66.61,66.64,102800.0,52.9932,53.0012,52.9455,52.9694,102800.0
2011-07-06 14:40:00,66.64,66.69,66.62,66.68,78100.0,52.9694,53.0091,52.9535,53.0012,78100.0
2011-07-06 14:50:00,66.68,66.71,66.6,66.6,96300.0,53.0012,53.025,52.9376,52.9376,96300.0
2011-07-06 15:00:00,66.61,66.65,66.57,66.65,90600.0,52.9455,52.9773,52.9137,52.9773,90600.0
2011-07-06 15:10:00,66.64,66.64,66.54,66.58,135600.0,52.9694,52.9694,52.8899,52.9217,135600.0
2011-07-06 15:20:00,66.58,66.61,66.53,66.56,121900.0,52.9217,52.9455,52.8819,52.9058,121900.0
2011-07-06 15:30:00,66.56,66.59,66.5,66.53,55700.0,52.9058,52.9296,52.8581,52.8819,55700.0
2011-07-06 15:40:00,66.54,66.63,66.53,66.56,89800.0,52.8899,52.9614,52.8819,52.9058,89800.0
2011-07-06 15:50:00,66.56,66.71,66.56,66.71,131100.0,52.9058,53.025,52.9058,53.025,131100.0
2011-07-07 09:30:00,67.4,67.6,67.37,67.52,226100.0,53.5735,53.7324,53.5496,53.6688,226100.0
2011-07-07 09:40:00,67.52,67.57,67.43,67.49,179000.0,53.6688,53.7086,53.5973,53.645,179000.0
2011-07-07 09:50:00,67.47,67.58,67.45,67.55,63700.0,53.6291,53.7165,53.6132,53.6927,63700.0
2011-07-07 10:00:00,67.55,67.63,67.52,67.52,78600.0,53.6927,53.7563,53.6688,53.6688,78600.0
2011-07-07 10:10:00,67.53,67.63,67.51,67.6,41500.0,53.6768,53.7563,53.6609,53.7324,41500.0
2011-07-07 10:20:00,67.61,67.63,67.53,67.61,46900.0,53.7404,53.7563,53.6768,53.7404,46900.0
2011-07-07 10:30:00,67.62,67.71,67.61,67.61,64700.0,53.7483,53.8199,53.7404,53.7404,64700.0
2011-07-07 10:40:00,67.61,67.71,67.61,67.68,159800.0,53.7404,53.8199,53.7404,53.796,159800.0
2011-07-07 10:50:00,67.68,67.7,67.59,67.69,152300.0,53.796,53.8119,53.7245,53.804,152300.0
2011-07-07 11:00:00,67.68,67.68,67.6,67.63,34900.0,53.796,53.796,53.7324,53.7563,34900.0
2011-07-07 11:10:00,67.62,67.63,67.57,67.62,26800.0,53.7483,53.7563,53.7086,53.7483,26800.0
2011-07-07 11:20:00,67.62,67.65,67.59,67.62,26800.0,53.7483,53.7722,53.7245,53.7483,26800.0
2011-07-07 11:30:00,67.61,67.64,67.57,67.61,30900.0,53.7404,53.7642,53.7086,53.7404,30900.0
2011-07-07 11:40:00,67.62,67.66,67.57,67.64,22300.0,53.7483,53.7801,53.7086,53.7642,22300.0
2011-07-07 11:50:00,67.65,67.69,67.64,67.68,42300.0,53.7722,53.804,53.7642,53.796,42300.0
2011-07-07 12:00:00,67.68,67.76,67.67,67.76,76200.0,53.796,53.8596,53.7881,53.8596,76200.0
2011-07-07 12:10:00,67.76,67.81,67.75,67.79,31600.0,53.8596,53.8993,53.8517,53.8834,31600.0
2011-07-07 12:20:00,67.8,67.83,67.78,67.78,29600.0,53.8914,53.9152,53.8755,53.8755,29600.0
2011-07-07 12:30:00,67.79,67.81,67.74,67.74,18500.0,53.8834,53.8993,53.8437,53.8437,18500.0
2011-07-07 12:40:00,67.75,67.78,67.73,67.74,35400.0,53.8517,53.8755,53.8358,53.8437,35400.0
2011-07-07 12:50:00,67.74,67.77,67.72,67.72,45500.0,53.8437,53.8676,53.8278,53.8278,45500.0
2011-07-07 13:00:00,67.72,67.77,67.69,67.77,30400.0,53.8278,53.8676,53.804,53.8676,30400.0
2011-07-07 13:10:00,67.77,67.81,67.72,67.81,42000.0,53.8676,53.8993,53.8278,53.8993,42000.0
2011-07-07 13:20:00,67.81,67.88,67.81,67.85,37800.0,53.8993,53.955,53.8993,53.9311,37800.0
2011-07-07 13:30:00,67.85,67.87,67.84,67.87,44100.0,53.9311,53.947,53.9232,53.947,44100.0
2011-07-07 13:40:00,67.86,67.87,67.81,67.84,46400.0,53.9391,53.947,53.8993,53.9232,46400.0
2011-07-07 13:50:00,67.83,67.88,67.81,67.82,75900.0,53.9152,53.955,53.8993,53.9073,75900.0
2011-07-07 14:00:00,67.82,67.86,67.82,67.86,63000.0,53.9073,53.9391,53.9073,53.9391,63000.0
2011-07-07 14:10:00,67.86,67.94,67.86,67.94,45100.0,53.9391,54.0027,53.9391,54.0027,45100.0
2011-07-07 14:20:00,67.94,68.03,67.94,68.0,96200.0,54.0027,54.0742,54.0027,54.0504,96200.0
2011-07-07 14:30:00,68.0,68.02,67.95,67.95,44100.0,54.0504,54.0663,54.0106,54.0106,44100.0
2011-07-07 14:40:00,67.95,68.0,67.92,67.99,101100.0,54.0106,54.0504,53.9868,54.0424,101100.0
2011-07-07 14:50:00,67.98,68.0,67.93,67.98,32000.0,54.0345,54.0504,53.9947,54.0345,32000.0
2011-07-07 15:00:00,67.97,67.97,67.93,67.96,20200.0,54.0265,54.0265,53.9947,54.0186,20200.0
2011-07-07 15:10:00,67.96,68.02,67.94,68.0,137300.0,54.0186,54.0663,54.0027,54.0504,137300.0
2011-07-07 15:20:00,67.99,68.01,67.94,67.94,69300.0,54.0424,54.0583,54.0027,54.0027,69300.0
2011-07-07 15:30:00,67.95,67.98,67.91,67.96,53400.0,54.0106,54.0345,53.9788,54.0186,53400.0
2011-07-07 15:40:00,67.97,68.0,67.85,67.86,111300.0,54.0265,54.0504,53.9311,53.9391,111300.0
2011-07-07 15:50:00,67.86,67.94,67.81,67.94,343800.0,53.9391,54.0027,53.8993,54.0027,343800.0
2011-07-08 09:30:00,67.1,67.49,67.1,67.34,173300.0,53.335,53.645,53.335,53.5258,173300.0
2011-07-08 09:40:00,67.36,67.41,67.21,67.23,77400.0,53.5417,53.5814,53.4224,53.4383,77400.0
2011-07-08 09:50:00,67.23,67.36,67.23,67.31,82800.0,53.4383,53.5417,53.4383,53.5019,82800.0
2011-07-08 10:00:00,67.32,67.32,67.19,67.24,75200.0,53.5099,53.5099,53.4065,53.4463,75200.0
2011-07-08 10:10:00,67.23,67.25,67.12,67.14,68200.0,53.4383,53.4542,53.3509,53.3668,68200.0
2011-07-08 10:20:00,67.13,67.15,67.05,67.07,150700.0,53.3588,53.3747,53.2953,53.3111,150700.0
2011-07-08 10:30:00,67.06,67.07,66.95,67.01,99300.0,53.3032,53.3111,53.2158,53.2635,99300.0
2011-07-08 10:40:00,67.01,67.09,66.96,66.96,55500.0,53.2635,53.327,53.2237,53.2237,55500.0
2011-07-08 10:50:00,66.96,67.01,66.92,66.99,72400.0,53.2237,53.2635,53.1919,53.2476,72400.0
2011-07-08 11:00:00,66.98,66.99,66.9,66.95,64500.0,53.2396,53.2476,53.176,53.2158,64500.0
2011-07-08 11:10:00,66.94,66.94,66.78,66.86,98000.0,53.2078,53.2078,53.0806,53.1442,98000.0
2011-07-08 11:20:00,66.86,66.96,66.85,66.93,82800.0,53.1442,53.2237,53.1363,53.1999,82800.0
2011-07-08 11:30:00,66.93,67.09,66.89,67.08,36300.0,53.1999,53.327,53.1681,53.3191,36300.0
2011-07-08 11:40:00,67.08,67.13,67.05,67.1,38700.0,53.3191,53.3588,53.2953,53.335,38700.0
2011-07-08 11:50:00,67.1,67.16,67.07,67.13,31600.0,53.335,53.3827,53.3111,53.3588,31600.0
2011-07-08 12:00:00,67.14,67.19,67.09,67.14,19900.0,53.3668,53.4065,53.327,53.3668,19900.0
2011-07-08 12:10:00,67.14,67.16,67.08,67.11,12500.0,53.3668,53.3827,53.3191,53.3429,12500.0
2011-07-08 12:20:00,67.12,67.14,67.06,67.09,35800.0,53.3509,53.3668,53.3032,53.327,35800.0
2011-07-08 12:30:00,67.1,67.16,67.1,67.16,7300.0,53.335,53.3827,53.335,53.3827,7300.0
2011-07-08 12:40:00,67.16,67.25,67.16,67.25,25700.0,53.3827,53.4542,53.3827,53.4542,25700.0
2011-07-08 12:50:00,67.25,67.25,67.21,67.24,17100.0,53.4542,53.4542,53.4224,53.4463,17100.0
2011-07-08 13:00:00,67.21,67.25,67.19,67.25,13600.0,53.4224,53.4542,53.4065,53.4542,13600.0
2011-07-08 13:10:00,67.25,67.25,67.17,67.2,14400.0,53.4542,53.4542,53.3906,53.4145,14400.0
2011-07-08 13:20:00,67.2,67.27,67.18,67.27,13300.0,53.4145,53.4701,53.3986,53.4701,13300.0
2011-07-08 13:30:00,67.27,67.36,67.27,67.35,60100.0,53.4701,53.5417,53.4701,53.5337,60100.0
2011-07-08 13:40:00,67.36,67.39,67.26,67.26,29800.0,53.5417,53.5655,53.4622,53.4622,29800.0
2011-07-08 13:50:00,67.27,67.32,67.26,67.28,9400.0,53.4701,53.5099,53.4622,53.4781,9400.0
2011-07-08 14:00:00,67.28,67.34,67.25,67.34,8400.0,53.4781,53.5258,53.4542,53.5258,8400.0
2011-07-08 14:10:00,67.34,67.34,67.2,67.26,13200.0,53.5258,53.5258,53.4145,53.4622,13200.0
2011-07-08 14:20:00,67.25,67.27,67.2,67.25,9900.0,53.4542,53.4701,53.4145,53.4542,9900.0
2011-07-08 14:30:00,67.26,67.32,67.22,67.25,23300.0,53.4622,53.5099,53.4304,53.4542,23300.0
2011-07-08 14:40:00,67.25,67.3,67.24,67.28,12800.0,53.4542,53.494,53.4463,53.4781,12800.0
2011-07-08 14:50:00,67.29,67.31,67.26,67.27,9000.0,53.486,53.5019,53.4622,53.4701,9000.0
2011-07-08 15:00:00,67.26,67.36,67.26,67.33,37400.0,53.4622,53.5417,53.4622,53.5178,37400.0
2011-07-08 15:10:00,67.33,67.33,67.25,67.25,14200.0,53.5178,53.5178,53.4542,53.4542,14200.0
2011-07-08 15:20:00,67.26,67.31,67.24,67.3,24000.0,53.4622,53.5019,53.4463,53.494,24000.0
2011-07-08 15:30:00,67.3,67.44,67.28,67.38,77000.0,53.494,53.6052,53.4781,53.5576,77000.0
2011-07-08 15:40:00,67.37,67.44,67.36,67.43,58000.0,53.5496,53.6052,53.5417,53.5973,58000.0
2011-07-08 15:50:00,67.45,67.48,67.42,67.46,161000.0,53.6132,53.637,53.5893,53.6211,161000.0
2011-07-11 09:30:00,66.3,66.3,66.11,66.25,200500.0,52.6991,52.6991,52.5481,52.6594,200500.0
2011-07-11 09:40:00,66.24,66.25,66.1,66.15,126200.0,52.6514,52.6594,52.5401,52.5799,126200.0
2011-07-11 09:50:00,66.14,66.4,66.12,66.2,137000.0,52.5719,52.7786,52.556,52.6196,137000.0
2011-07-11 10:00:00,66.2,66.23,66.02,66.02,155400.0,52.6196,52.6435,52.4765,52.4765,155400.0
2011-07-11 10:10:00,66.02,66.11,65.96,65.97,153500.0,52.4765,52.5481,52.4289,52.4368,153500.0
2011-07-11 10:20:00,65.98,66.01,65.9,66.0,110300.0,52.4448,52.4686,52.3812,52.4607,110300.0
2011-07-11 10:30:00,65.99,66.01,65.88,65.92,40200.0,52.4527,52.4686,52.3653,52.3971,40200.0
2011-07-11 10:40:00,65.92,65.95,65.88,65.89,89300.0,52.3971,52.4209,52.3653,52.3732,89300.0
2011-07-11 10:50:00,65.9,65.91,65.76,65.77,159400.0,52.3812,52.3891,52.2699,52.2778,159400.0
2011-07-11 11:00:00,65.78,65.92,65.76,65.9,111900.0,52.2858,52.3971,52.2699,52.3812,111900.0
2011-07-11 11:10:00,65.9,65.99,65.9,65.98,62100.0,52.3812,52.4527,52.3812,52.4448,62100.0
2011-07-11 11:20:00,65.98,66.03,65.95,66.01,58500.0,52.4448,52.4845,52.4209,52.4686,58500.0
2011-07-11 11:30:00,66.01,66.01,65.91,65.91,19300.0,52.4686,52.4686,52.3891,52.3891,19300.0
2011-07-11 11:40:00,65.93,65.97,65.88,65.92,16000.0,52.405,52.4368,52.3653,52.3971,16000.0
2011-07-11 11:50:00,65.92,65.97,65.89,65.92,20300.0,52.3971,52.4368,52.3732,52.3971,20300.0
2011-07-11 12:00:00,65.91,65.93,65.9,65.9,6100.0,52.3891,52.405,52.3812,52.3812,6100.0
2011-07-11 12:10:00,65.9,65.92,65.82,65.91,19800.0,52.3812,52.3971,52.3176,52.3891,19800.0
2011-07-11 12:20:00,65.9,65.91,65.84,65.87,16100.0,52.3812,52.3891,52.3335,52.3573,16100.0
2011-07-11 12:30:00,65.87,65.89,65.75,65.78,16100.0,52.3573,52.3732,52.2619,52.2858,16100.0
2011-07-11 12:40:00,65.79,65.84,65.75,65.75,20300.0,52.2937,52.3335,52.2619,52.2619,20300.0
2011-07-11 12:50:00,65.75,65.78,65.73,65.73,25500.0,52.2619,52.2858,52.246,52.246,25500.0
2011-07-11 13:00:00,65.74,65.76,65.71,65.71,24500.0,52.254,52.2699,52.2301,52.2301,24500.0
2011-07-11 13:10:00,65.7,65.74,65.67,65.68,56300.0,52.2222,52.254,52.1983,52.2063,56300.0
2011-07-11 13:20:00,65.67,65.71,65.67,65.7,17100.0,52.1983,52.2301,52.1983,52.2222,17100.0
2011-07-11 13:30:00,65.7,65.75,65.69,65.72,15000.0,52.2222,52.2619,52.2142,52.2381,15000.0
2011-07-11 13:40:00,65.73,65.78,65.68,65.77,16700.0,52.246,52.2858,52.2063,52.2778,16700.0
2011-07-11 13:50:00,65.77,65.83,65.7,65.83,20800.0,52.2778,52.3255,52.2222,52.3255,20800.0
2011-07-11 14:00:00,65.82,65.86,65.78,65.83,16900.0,52.3176,52.3494,52.2858,52.3255,16900.0
2011-07-11 14:10:00,65.83,65.84,65.75,65.75,14300.0,52.3255,52.3335,52.2619,52.2619,14300.0
2011-07-11 14:20:00,65.75,65.79,65.72,65.75,13900.0,52.2619,52.2937,52.2381,52.2619,13900.0
2011-07-11 14:30:00,65.75,65.81,65.66,65.81,65400.0,52.2619,52.3096,52.1904,52.3096,65400.0
2011-07-11 14:40:00,65.8,65.8,65.69,65.69,23800.0,52.3017,52.3017,52.2142,52.2142,23800.0
2011-07-11 14:50:00,65.68,65.7,65.64,65.65,84000.0,52.2063,52.2222,52.1745,52.1825,84000.0
2011-07-11 15:00:00,65.66,65.67,65.54,65.54,109400.0,52.1904,52.1983,52.095,52.095,109400.0
2011-07-11 15:10:00,65.53,65.63,65.53,65.6,90400.0,52.0871,52.1666,52.0871,52.1427,90400.0
2011-07-11 15:20:00,65.6,65.72,65.59,65.72,35100.0,52.1427,52.2381,52.1348,52.2381,35100.0
2011-07-11 15:30:00,65.72,65.74,65.61,65.62,64700.0,52.2381,52.254,52.1507,52.1586,64700.0
2011-07-11 15:40:00,65.65,65.66,65.48,65.56,144900.0,52.1825,52.1904,52.0473,52.1109,144900.0
2011-07-11 15:50:00,65.56,65.68,65.51,65.66,179500.0,52.1109,52.2063,52.0712,52.1904,179500.0
2011-07-12 09:30:00,64.69,64.71,64.35,64.66,276900.0,51.4194,51.4353,51.1491,51.3955,276900.0
2011-07-12 09:40:00,64.66,64.75,64.6,64.61,196200.0,51.3955,51.4671,51.3478,51.3558,196200.0
2011-07-12 09:50:00,64.6,64.77,64.58,64.77,112800.0,51.3478,51.483,51.332,51.483,112800.0
2011-07-12 10:00:00,64.76,64.84,64.74,64.78,103700.0,51.475,51.5386,51.4591,51.4909,103700.0
2011-07-12 10:10:00,64.78,64.84,64.72,64.82,90300.0,51.4909,51.5386,51.4432,51.5227,90300.0
2011-07-12 10:20:00,64.82,64.88,64.71,64.78,43800.0,51.5227,51.5704,51.4353,51.4909,43800.0
2011-07-12 10:30:00,64.8,64.82,64.7,64.79,45900.0,51.5068,51.5227,51.4273,51.4989,45900.0
2011-07-12 10:40:00,64.79,64.81,64.63,64.65,50100.0,51.4989,51.5148,51.3717,51.3876,50100.0
2011-07-12 10:50:00,64.64,64.68,64.56,64.68,100200.0,51.3796,51.4114,51.3161,51.4114,100200.0
2011-07-12 11:00:00,64.66,64.77,64.66,64.72,49800.0,51.3955,51.483,51.3955,51.4432,49800.0
2011-07-12 11:10:00,64.72,64.77,64.7,64.74,42600.0,51.4432,51.483,51.4273,51.4591,42600.0
2011-07-12 11:20:00,64.74,64.94,64.74,64.86,252200.0,51.4591,51.6181,51.4591,51.5545,252200.0
2011-07-12 11:30:00,64.87,64.9,64.86,64.86,23600.0,51.5625,51.5863,51.5545,51.5545,23600.0
2011-07-12 11:40:00,64.87,65.0,64.87,64.92,87500.0,51.5625,51.6658,51.5625,51.6022,87500.0
2011-07-12 11:50:00,64.93,64.96,64.91,64.95,15100.0,51.6102,51.634,51.5943,51.626,15100.0
2011-07-12 12:00:00,64.95,65.0,64.88,64.99,44600.0,51.626,51.6658,51.5704,51.6578,44600.0
2011-07-12 12:10:00,64.99,65.0,64.9,64.94,40000.0,51.6578,51.6658,51.5863,51.6181,40000.0
2011-07-12 12:20:00,64.94,64.95,64.86,64.86,14700.0,51.6181,51.626,51.5545,51.5545,14700.0
2011-07-12 12:30:00,64.87,64.89,64.83,64.83,22900.0,51.5625,51.5784,51.5307,51.5307,22900.0
2011-07-12 12:40:00,64.83,64.91,64.82,64.86,30900.0,51.5307,51.5943,51.5227,51.5545,30900.0
2011-07-12 12:50:00,64.86,64.9,64.85,64.89,10500.0,51.5545,51.5863,51.5466,51.5784,10500.0
2011-07-12 13:00:00,64.9,64.99,64.86,64.99,22800.0,51.5863,51.6578,51.5545,51.6578,22800.0
2011-07-12 13:10:00,64.98,64.99,64.81,64.87,47900.0,51.6499,51.6578,51.5148,51.5625,47900.0
2011-07-12 13:20:00,64.87,64.92,64.79,64.79,26500.0,51.5625,51.6022,51.4989,51.4989,26500.0
2011-07-12 13:30:00,64.79,64.87,64.77,64.86,17800.0,51.4989,51.5625,51.483,51.5545,17800.0
2011-07-12 13:40:00,64.86,64.92,64.81,64.9,23200.0,51.5545,51.6022,51.5148,51.5863,23200.0
2011-07-12 13:50:00,64.9,64.91,64.83,64.83,29400.0,51.5863,51.5943,51.5307,51.5307,29400.0
2011-07-12 14:00:00,64.84,65.05,64.81,65.03,33200.0,51.5386,51.7055,51.5148,51.6896,33200.0
2011-07-12 14:10:00,65.03,65.2,65.01,65.15,94600.0,51.6896,51.8248,51.6737,51.785,94600.0
2011-07-12 14:20:00,65.16,65.22,65.08,65.15,36900.0,51.793,51.8407,51.7294,51.785,36900.0
2011-07-12 14:30:00,65.15,65.17,65.01,65.04,60500.0,51.785,51.8009,51.6737,51.6976,60500.0
2011-07-12 14:40:00,65.06,65.09,65.01,65.09,30300.0,51.7135,51.7373,51.6737,51.7373,30300.0
2011-07-12 14:50:00,65.1,65.13,64.98,64.99,41900.0,51.7453,51.7691,51.6499,51.6578,41900.0
2011-07-12 15:00:00,64.98,65.06,64.95,64.98,43400.0,51.6499,51.7135,51.626,51.6499,43400.0
2011-07-12 15:10:00,64.99,65.04,64.9,64.99,64300.0,51.6578,51.6976,51.5863,51.6578,64300.0
2011-07-12 15:20:00,64.99,65.03,64.83,64.88,48200.0,51.6578,51.6896,51.5307,51.5704,48200.0
2011-07-12 15:30:00,64.86,64.93,64.81,64.92,197500.0,51.5545,51.6102,51.5148,51.6022,197500.0
2011-07-12 15:40:00,64.92,64.92,64.7,64.71,122600.0,51.6022,51.6022,51.4273,51.4353,122600.0
2011-07-12 15:50:00,64.71,64.74,64.54,64.57,531600.0,51.4353,51.4591,51.3002,51.324,531600.0
2011-07-13 09:30:00,65.47,65.69,65.45,65.46,250300.0,52.0394,52.2142,52.0235,52.0314,250300.0
2011-07-13 09:40:00,65.45,65.52,65.42,65.44,151100.0,52.0235,52.0791,51.9996,52.0155,151100.0
2011-07-13 09:50:00,65.44,65.44,65.29,65.3,140800.0,52.0155,52.0155,51.8963,51.9043,140800.0
2011-07-13 10:00:00,65.3,65.72,65.3,65.64,279500.0,51.9043,52.2381,51.9043,52.1745,279500.0
2011-07-13 10:10:00,65.64,65.87,65.62,65.81,84300.0,52.1745,52.3573,52.1586,52.3096,84300.0
2011-07-13 10:20:00,65.82,65.95,65.8,65.87,78500.0,52.3176,52.4209,52.3017,52.3573,78500.0
2011-07-13 10:30:00,65.87,66.2,65.87,66.17,103700.0,52.3573,52.6196,52.3573,52.5958,103700.0
2011-07-13 10:40:00,66.18,66.2,66.07,66.1,32700.0,52.6037,52.6196,52.5163,52.5401,32700.0
2011-07-13 10:50:00,66.11,66.21,66.11,66.19,65200.0,52.5481,52.6276,52.5481,52.6117,65200.0
2011-07-13 11:00:00,66.19,66.23,66.15,66.19,32500.0,52.6117,52.6435,52.5799,52.6117,32500.0
2011-07-13 11:10:00,66.19,66.27,66.19,66.24,77500.0,52.6117,52.6753,52.6117,52.6514,77500.0
2011-07-13 11:20:00,66.25,66.35,66.24,66.34,49800.0,52.6594,52.7389,52.6514,52.7309,49800.0
2011-07-13 11:30:00,66.34,66.34,66.26,66.28,50100.0,52.7309,52.7309,52.6673,52.6832,50100.0
2011-07-13 11:40:00,66.29,66.31,66.23,66.3,36600.0,52.6912,52.7071,52.6435,52.6991,36600.0
2011-07-13 11:50:00,66.28,66.33,66.24,66.28,27100.0,52.6832,52.723,52.6514,52.6832,27100.0
2011-07-13 12:00:00,66.29,66.33,66.25,66.3,15800.0,52.6912,52.723,52.6594,52.6991,15800.0
2011-07-13 12:10:00,66.31,66.4,66.31,66.39,27900.0,52.7071,52.7786,52.7071,52.7706,27900.0
2011-07-13 12:20:00,66.4,66.41,66.34,66.39,60800.0,52.7786,52.7865,52.7309,52.7706,60800.0
2011-07-13 12:30:00,66.39,66.39,66.34,66.36,12600.0,52.7706,52.7706,52.7309,52.7468,12600.0
2011-07-13 12:40:00,66.36,66.38,66.29,66.35,28100.0,52.7468,52.7627,52.6912,52.7389,28100.0
2011-07-13 12:50:00,66.34,66.34,66.27,66.27,19000.0,52.7309,52.7309,52.6753,52.6753,19000.0
2011-07-13 13:00:00,66.26,66.28,66.14,66.17,67900.0,52.6673,52.6832,52.5719,52.5958,67900.0
2011-07-13 13:10:00,66.16,66.16,66.07,66.1,37200.0,52.5878,52.5878,52.5163,52.5401,37200.0
2011-07-13 13:20:00,66.1,66.13,66.09,66.11,13800.0,52.5401,52.564,52.5322,52.5481,13800.0
2011-07-13 13:30:00,66.12,66.27,66.12,66.27,71200.0,52.556,52.6753,52.556,52.6753,71200.0
2011-07-13 13:40:00,66.26,66.27,66.13,66.14,17600.0,52.6673,52.6753,52.564,52.5719,17600.0
2011-07-13 13:50:00,66.13,66.19,66.07,66.16,37900.0,52.564,52.6117,52.5163,52.5878,37900.0
2011-07-13 14:00:00,66.15,66.17,66.09,66.1,28200.0,52.5799,52.5958,52.5322,52.5401,28200.0
2011-07-13 14:10:00,66.09,66.09,65.97,66.01,86400.0,52.5322,52.5322,52.4368,52.4686,86400.0
2011-07-13 14:20:00,66.01,66.02,65.91,65.92,60200.0,52.4686,52.4765,52.3891,52.3971,60200.0
2011-07-13 14:30:00,65.94,66.0,65.93,65.98,33400.0,52.413,52.4607,52.405,52.4448,33400.0
2011-07-13 14:40:00,65.98,65.98,65.89,65.9,23000.0,52.4448,52.4448,52.3732,52.3812,23000.0
2011-07-13 14:50:00,65.91,65.99,65.9,65.94,21200.0,52.3891,52.4527,52.3812,52.413,21200.0
2011-07-13 15:00:00,65.93,66.0,65.78,65.84,67700.0,52.405,52.4607,52.2858,52.3335,67700.0
2011-07-13 15:10:00,65.84,65.87,65.64,65.67,48300.0,52.3335,52.3573,52.1745,52.1983,48300.0
2011-07-13 15:20:00,65.66,65.74,65.62,65.73,65500.0,52.1904,52.254,52.1586,52.246,65500.0
2011-07-13 15:30:00,65.74,65.75,65.66,65.66,124900.0,52.254,52.2619,52.1904,52.1904,124900.0
2011-07-13 15:40:00,65.65,65.69,65.57,65.67,89500.0,52.1825,52.2142,52.1189,52.1983,89500.0
2011-07-13 15:50:00,65.67,65.8,65.65,65.72,164600.0,52.1983,52.3017,52.1825,52.2381,164600.0
2011-07-14 09:30:00,65.98,66.02,65.66,65.73,204700.0,52.4448,52.4765,52.1904,52.246,204700.0
2011-07-14 09:40:00,65.73,65.87,65.71,65.85,69700.0,52.246,52.3573,52.2301,52.3414,69700.0
2011-07-14 09:50:00,65.84,66.04,65.84,66.02,66200.0,52.3335,52.4924,52.3335,52.4765,66200.0
2011-07-14 10:00:00,66.02,66.06,65.95,66.05,58700.0,52.4765,52.5083,52.4209,52.5004,58700.0
2011-07-14 10:10:00,66.05,66.05,65.91,65.97,83500.0,52.5004,52.5004,52.3891,52.4368,83500.0
2011-07-14 10:20:00,65.96,66.02,65.91,65.96,40400.0,52.4289,52.4765,52.3891,52.4289,40400.0
2011-07-14 10:30:00,65.96,65.97,65.74,65.75,97300.0,52.4289,52.4368,52.254,52.2619,97300.0
2011-07-14 10:40:00,65.76,65.8,65.64,65.67,88500.0,52.2699,52.3017,52.1745,52.1983,88500.0
2011-07-14 10:50:00,65.67,65.67,65.48,65.51,80300.0,52.1983,52.1983,52.0473,52.0712,80300.0
2011-07-14 11:00:00,65.52,65.64,65.51,65.62,69300.0,52.0791,52.1745,52.0712,52.1586,69300.0
2011-07-14 11:10:00,65.62,65.66,65.56,65.64,51800.0,52.1586,52.1904,52.1109,52.1745,51800.0
2011-07-14 11:20:00,65.63,65.63,65.55,65.57,60300.0,52.1666,52.1666,52.103,52.1189,60300.0
2011-07-14 11:30:00,65.57,65.58,65.36,65.38,85700.0,52.1189,52.1268,51.9519,51.9678,85700.0
2011-07-14 11:40:00,65.38,65.49,65.38,65.48,43400.0,51.9678,52.0553,51.9678,52.0473,43400.0
2011-07-14 11:50:00,65.48,65.49,65.42,65.45,35000.0,52.0473,52.0553,51.9996,52.0235,35000.0
2011-07-14 12:00:00,65.46,65.46,65.36,65.38,59500.0,52.0314,52.0314,51.9519,51.9678,59500.0
2011-07-14 12:10:00,65.38,65.38,65.26,65.27,55100.0,51.9678,51.9678,51.8725,51.8804,55100.0
2011-07-14 12:20:00,65.26,65.32,65.24,65.32,35200.0,51.8725,51.9201,51.8566,51.9201,35200.0
2011-07-14 12:30:00,65.31,65.43,65.3,65.42,35500.0,51.9122,52.0076,51.9043,51.9996,35500.0
2011-07-14 12:40:00,65.42,65.48,65.36,65.39,27300.0,51.9996,52.0473,51.9519,51.9758,27300.0
2011-07-14 12:50:00,65.39,65.4,65.26,65.31,21000.0,51.9758,51.9837,51.8725,51.9122,21000.0
2011-07-14 13:00:00,65.32,65.34,65.21,65.29,65700.0,51.9201,51.936,51.8327,51.8963,65700.0
2011-07-14 13:10:00,65.3,65.3,65.09,65.1,29300.0,51.9043,51.9043,51.7373,51.7453,29300.0
2011-07-14 13:20:00,65.1,65.2,65.04,65.2,72100.0,51.7453,51.8248,51.6976,51.8248,72100.0
2011-07-14 13:30:00,65.2,65.43,65.16,65.25,94900.0,51.8248,52.0076,51.793,51.8645,94900.0
2011-07-14 13:40:00,65.24,65.35,65.18,65.3,95400.0,51.8566,51.944,51.8089,51.9043,95400.0
2011-07-14 13:50:00,65.28,65.42,65.23,65.42,68300.0,51.8884,51.9996,51.8486,51.9996,68300.0
2011-07-14 14:00:00,65.43,65.46,65.31,65.38,49500.0,52.0076,52.0314,51.9122,51.9678,49500.0
2011-07-14 14:10:00,65.38,65.54,65.38,65.48,446200.0,51.9678,52.095,51.9678,52.0473,446200.0
2011-07-14 14:20:00,65.48,65.53,65.39,65.46,61800.0,52.0473,52.0871,51.9758,52.0314,61800.0
2011-07-14 14:30:00,65.46,65.5,65.37,65.38,28700.0,52.0314,52.0632,51.9599,51.9678,28700.0
2011-07-14 14:40:00,65.38,65.44,65.35,65.38,34200.0,51.9678,52.0155,51.944,51.9678,34200.0
2011-07-14 14:50:00,65.38,65.39,65.25,65.36,53500.0,51.9678,51.9758,51.8645,51.9519,53500.0
2011-07-14 15:00:00,65.36,65.41,65.21,65.23,78000.0,51.9519,51.9917,51.8327,51.8486,78000.0
2011-07-14 15:10:00,65.23,65.37,65.2,65.37,53500.0,51.8486,51.9599,51.8248,51.9599,53500.0
2011-07-14 15:20:00,65.37,65.46,65.33,65.35,108700.0,51.9599,52.0314,51.9281,51.944,108700.0
2011-07-14 15:30:00,65.36,65.52,65.35,65.5,91700.0,51.9519,52.0791,51.944,52.0632,91700.0
2011-07-14 15:40:00,65.5,65.52,65.35,65.4,83300.0,52.0632,52.0791,51.944,51.9837,83300.0
2011-07-14 15:50:00,65.4,65.4,65.16,65.32,407400.0,51.9837,51.9837,51.793,51.9201,407400.0
2011-07-15 09:30:00,65.94,66.01,65.83,65.88,128500.0,52.413,52.4686,52.3255,52.3653,128500.0
2011-07-15 09:40:00,65.86,65.86,65.65,65.72,106200.0,52.3494,52.3494,52.1825,52.2381,106200.0
2011-07-15 09:50:00,65.72,65.78,65.55,65.62,93600.0,52.2381,52.2858,52.103,52.1586,93600.0
2011-07-15 10:00:00,65.62,65.76,65.55,65.57,103300.0,52.1586,52.2699,52.103,52.1189,103300.0
2011-07-15 10:10:00,65.56,65.62,65.45,65.45,74300.0,52.1109,52.1586,52.0235,52.0235,74300.0
2011-07-15 10:20:00,65.44,65.45,65.37,65.41,99400.0,52.0155,52.0235,51.9599,51.9917,99400.0
2011-07-15 10:30:00,65.42,65.47,65.35,65.39,63500.0,51.9996,52.0394,51.944,51.9758,63500.0
2011-07-15 10:40:00,65.39,65.57,65.38,65.48,48400.0,51.9758,52.1189,51.9678,52.0473,48400.0
2011-07-15 10:50:00,65.48,65.53,65.39,65.45,47000.0,52.0473,52.0871,51.9758,52.0235,47000.0
2011-07-15 11:00:00,65.42,65.53,65.41,65.48,34000.0,51.9996,52.0871,51.9917,52.0473,34000.0
2011-07-15 11:10:00,65.47,65.61,65.47,65.56,30300.0,52.0394,52.1507,52.0394,52.1109,30300.0
2011-07-15 11:20:00,65.55,65.59,65.53,65.56,25300.0,52.103,52.1348,52.0871,52.1109,25300.0
2011-07-15 11:30:00,65.56,65.57,65.52,65.52,16200.0,52.1109,52.1189,52.0791,52.0791,16200.0
2011-07-15 11:40:00,65.53,65.53,65.5,65.52,21300.0,52.0871,52.0871,52.0632,52.0791,21300.0
2011-07-15 11:50:00,65.52,65.56,65.51,65.51,28200.0,52.0791,52.1109,52.0712,52.0712,28200.0
2011-07-15 12:00:00,65.52,65.74,65.52,65.65,40800.0,52.0791,52.254,52.0791,52.1825,40800.0
2011-07-15 12:10:00,65.67,65.68,65.55,65.56,16100.0,52.1983,52.2063,52.103,52.1109,16100.0
2011-07-15 12:20:00,65.56,65.68,65.55,65.68,23900.0,52.1109,52.2063,52.103,52.2063,23900.0
2011-07-15 12:30:00,65.7,65.7,65.59,65.61,10600.0,52.2222,52.2222,52.1348,52.1507,10600.0
2011-07-15 12:40:00,65.6,65.65,65.52,65.6,50500.0,52.1427,52.1825,52.0791,52.1427,50500.0
2011-07-15 12:50:00,65.59,65.66,65.57,65.62,14600.0,52.1348,52.1904,52.1189,52.1586,14600.0
2011-07-15 13:00:00,65.61,65.61,65.5,65.59,38000.0,52.1507,52.1507,52.0632,52.1348,38000.0
2011-07-15 13:10:00,65.59,65.6,65.54,65.55,6500.0,52.1348,52.1427,52.095,52.103,6500.0
2011-07-15 13:20:00,65.56,65.62,65.55,65.6,8000.0,52.1109,52.1586,52.103,52.1427,8000.0
2011-07-15 13:30:00,65.6,65.63,65.56,65.6,9600.0,52.1427,52.1666,52.1109,52.1427,9600.0
2011-07-15 13:40:00,65.59,65.61,65.57,65.58,9400.0,52.1348,52.1507,52.1189,52.1268,9400.0
2011-07-15 13:50:00,65.58,65.63,65.54,65.54,73900.0,52.1268,52.1666,52.095,52.095,73900.0
2011-07-15 14:00:00,65.53,65.58,65.52,65.55,10300.0,52.0871,52.1268,52.0791,52.103,10300.0
2011-07-15 14:10:00,65.57,65.64,65.52,65.61,17600.0,52.1189,52.1745,52.0791,52.1507,17600.0
2011-07-15 14:20:00,65.61,65.61,65.5,65.53,12800.0,52.1507,52.1507,52.0632,52.0871,12800.0
2011-07-15 14:30:00,65.52,65.55,65.48,65.54,26400.0,52.0791,52.103,52.0473,52.095,26400.0
2011-07-15 14:40:00,65.55,65.61,65.49,65.54,26900.0,52.103,52.1507,52.0553,52.095,26900.0
2011-07-15 14:50:00,65.56,65.58,65.46,65.47,36800.0,52.1109,52.1268,52.0314,52.0394,36800.0
2011-07-15 15:00:00,65.47,65.52,65.4,65.5,48500.0,52.0394,52.0791,51.9837,52.0632,48500.0
2011-07-15 15:10:00,65.5,65.53,65.47,65.5,47500.0,52.0632,52.0871,52.0394,52.0632,47500.0
2011-07-15 15:20:00,65.51,65.66,65.51,65.65,16100.0,52.0712,52.1904,52.0712,52.1825,16100.0
2011-07-15 15:30:00,65.65,65.66,65.6,65.65,179900.0,52.1825,52.1904,52.1427,52.1825,179900.0
2011-07-15 15:40:00,65.65,65.69,65.62,65.64,87300.0,52.1825,52.2142,52.1586,52.1745,87300.0
2011-07-15 15:50:00,65.65,65.66,65.61,65.63,119700.0,52.1825,52.1904,52.1507,52.1666,119700.0
2011-07-18 09:30:00,64.8,64.88,64.69,64.8,146600.0,51.5068,51.5704,51.4194,51.5068,146600.0
2011-07-18 09:40:00,64.79,64.94,64.79,64.82,81900.0,51.4989,51.6181,51.4989,51.5227,81900.0
2011-07-18 09:50:00,64.81,64.81,64.65,64.74,43300.0,51.5148,51.5148,51.3876,51.4591,43300.0
2011-07-18 10:00:00,64.75,64.81,64.51,64.58,143600.0,51.4671,51.5148,51.2763,51.332,143600.0
2011-07-18 10:10:00,64.57,64.57,64.42,64.51,94200.0,51.324,51.324,51.2048,51.2763,94200.0
2011-07-18 10:20:00,64.51,64.56,64.42,64.48,77200.0,51.2763,51.3161,51.2048,51.2525,77200.0
2011-07-18 10:30:00,64.48,64.49,64.33,64.39,82800.0,51.2525,51.2604,51.1332,51.1809,82800.0
2011-07-18 10:40:00,64.4,64.44,64.32,64.33,59500.0,51.1889,51.2207,51.1253,51.1332,59500.0
2011-07-18 10:50:00,64.33,64.35,64.24,64.34,78800.0,51.1332,51.1491,51.0617,51.1412,78800.0
2011-07-18 11:00:00,64.33,64.36,64.28,64.29,31600.0,51.1332,51.1571,51.0935,51.1014,31600.0
2011-07-18 11:10:00,64.3,64.3,64.23,64.26,47000.0,51.1094,51.1094,51.0538,51.0776,47000.0
2011-07-18 11:20:00,64.27,64.33,64.23,64.23,63800.0,51.0855,51.1332,51.0538,51.0538,63800.0
2011-07-18 11:30:00,64.23,64.25,64.04,64.07,178500.0,51.0538,51.0696,50.9027,50.9266,178500.0
2011-07-18 11:40:00,64.07,64.08,64.02,64.07,87400.0,50.9266,50.9345,50.8868,50.9266,87400.0
2011-07-18 11:50:00,64.06,64.08,64.02,64.04,61500.0,50.9186,50.9345,50.8868,50.9027,61500.0
2011-07-18 12:00:00,64.05,64.07,64.01,64.01,84900.0,50.9107,50.9266,50.8789,50.8789,84900.0
2011-07-18 12:10:00,64.02,64.07,64.01,64.05,64000.0,50.8868,50.9266,50.8789,50.9107,64000.0
2011-07-18 12:20:00,64.05,64.1,64.03,64.07,46700.0,50.9107,50.9504,50.8948,50.9266,46700.0
2011-07-18 12:30:00,64.08,64.15,64.07,64.13,64000.0,50.9345,50.9902,50.9266,50.9743,64000.0
2011-07-18 12:40:00,64.13,64.13,64.05,64.09,25600.0,50.9743,50.9743,50.9107,50.9425,25600.0
2011-07-18 12:50:00,64.07,64.12,64.07,64.12,39600.0,50.9266,50.9663,50.9266,50.9663,39600.0
2011-07-18 13:00:00,64.11,64.13,64.08,64.12,48700.0,50.9584,50.9743,50.9345,50.9663,48700.0
2011-07-18 13:10:00,64.12,64.13,64.05,64.08,34800.0,50.9663,50.9743,50.9107,50.9345,34800.0
2011-07-18 13:20:00,64.09,64.16,64.09,64.14,21600.0,50.9425,50.9981,50.9425,50.9822,21600.0
2011-07-18 13:30:00,64.15,64.23,64.15,64.22,23200.0,50.9902,51.0538,50.9902,51.0458,23200.0
2011-07-18 13:40:00,64.22,64.23,64.18,64.21,18600.0,51.0458,51.0538,51.014,51.0379,18600.0
2011-07-18 13:50:00,64.22,64.31,64.2,64.28,12300.0,51.0458,51.1173,51.0299,51.0935,12300.0
2011-07-18 14:00:00,64.29,64.29,64.19,64.27,15500.0,51.1014,51.1014,51.022,51.0855,15500.0
2011-07-18 14:10:00,64.27,64.34,64.23,64.32,25000.0,51.0855,51.1412,51.0538,51.1253,25000.0
2011-07-18 14:20:00,64.32,64.33,64.26,64.29,17900.0,51.1253,51.1332,51.0776,51.1014,17900.0
2011-07-18 14:30:00,64.29,64.3,64.2,64.26,30200.0,51.1014,51.1094,51.0299,51.0776,30200.0
2011-07-18 14:40:00,64.26,64.32,64.26,64.31,10700.0,51.0776,51.1253,51.0776,51.1173,10700.0
2011-07-18 14:50:00,64.31,64.39,64.3,64.39,19300.0,51.1173,51.1809,51.1094,51.1809,19300.0
2011-07-18 15:00:00,64.4,64.48,64.39,64.39,35200.0,51.1889,51.2525,51.1809,51.1809,35200.0
2011-07-18 15:10:00,64.4,64.46,64.36,64.41,48700.0,51.1889,51.2366,51.1571,51.1968,48700.0
2011-07-18 15:20:00,64.41,64.43,64.37,64.42,33700.0,51.1968,51.2127,51.165,51.2048,33700.0
2011-07-18 15:30:00,64.43,64.54,64.37,64.54,88200.0,51.2127,51.3002,51.165,51.3002,88200.0
2011-07-18 15:40:00,64.54,64.55,64.43,64.48,54100.0,51.3002,51.3081,51.2127,51.2525,54100.0
2011-07-18 15:50:00,64.48,64.61,64.47,64.52,134500.0,51.2525,51.3558,51.2445,51.2843,134500.0
2011-07-19 09:30:00,65.16,65.44,65.12,65.36,245300.0,51.793,52.0155,51.7612,51.9519,245300.0
2011-07-19 09:40:00,65.36,65.41,65.31,65.32,81300.0,51.9519,51.9917,51.9122,51.9201,81300.0
2011-07-19 09:50:00,65.32,65.42,65.32,65.38,49700.0,51.9201,51.9996,51.9201,51.9678,49700.0
2011-07-19 10:00:00,65.38,65.47,65.34,65.46,50900.0,51.9678,52.0394,51.936,52.0314,50900.0
2011-07-19 10:10:00,65.47,65.52,65.4,65.5,51200.0,52.0394,52.0791,51.9837,52.0632,51200.0
2011-07-19 10:20:00,65.5,65.52,65.45,65.45,25300.0,52.0632,52.0791,52.0235,52.0235,25300.0
2011-07-19 10:30:00,65.46,65.48,65.36,65.37,24900.0,52.0314,52.0473,51.9519,51.9599,24900.0
2011-07-19 10:40:00,65.36,65.4,65.32,65.39,24700.0,51.9519,51.9837,51.9201,51.9758,24700.0
2011-07-19 10:50:00,65.39,65.43,65.33,65.33,51200.0,51.9758,52.0076,51.9281,51.9281,51200.0
2011-07-19 11:00:00,65.34,65.4,65.32,65.35,54200.0,51.936,51.9837,51.9201,51.944,54200.0
2011-07-19 11:10:00,65.35,65.41,65.34,65.34,55800.0,51.944,51.9917,51.936,51.936,55800.0
2011-07-19 11:20:00,65.35,65.41,65.35,65.4,29300.0,51.944,51.9917,51.944,51.9837,29300.0
2011-07-19 11:30:00,65.4,65.42,65.19,65.2,176600.0,51.9837,51.9996,51.8168,51.8248,176600.0
2011-07-19 11:40:00,65.19,65.28,65.15,65.24,33700.0,51.8168,51.8884,51.785,51.8566,33700.0
2011-07-19 11:50:00,65.24,65.36,65.21,65.25,78000.0,51.8566,51.9519,51.8327,51.8645,78000.0
2011-07-19 12:00:00,65.24,65.3,65.24,65.26,12800.0,51.8566,51.9043,51.8566,51.8725,12800.0
2011-07-19 12:10:00,65.26,65.36,65.26,65.32,30400.0,51.8725,51.9519,51.8725,51.9201,30400.0
2011-07-19 12:20:00,65.33,65.33,65.28,65.32,25100.0,51.9281,51.9281,51.8884,51.9201,25100.0
2011-07-19 12:30:00,65.31,65.42,65.3,65.32,69200.0,51.9122,51.9996,51.9043,51.9201,69200.0
2011-07-19 12:40:00,65.31,65.31,65.24,65.26,38200.0,51.9122,51.9122,51.8566,51.8725,38200.0
2011-07-19 12:50:00,65.25,65.3,65.25,65.27,26200.0,51.8645,51.9043,51.8645,51.8804,26200.0
2011-07-19 13:00:00,65.27,65.28,65.22,65.24,96800.0,51.8804,51.8884,51.8407,51.8566,96800.0
2011-07-19 13:10:00,65.23,65.29,65.2,65.28,35000.0,51.8486,51.8963,51.8248,51.8884,35000.0
2011-07-19 13:20:00,65.28,65.35,65.24,65.35,70700.0,51.8884,51.944,51.8566,51.944,70700.0
2011-07-19 13:30:00,65.35,65.45,65.27,65.4,106000.0,51.944,52.0235,51.8804,51.9837,106000.0
2011-07-19 13:40:00,65.41,65.5,65.36,65.41,93200.0,51.9917,52.0632,51.9519,51.9917,93200.0
2011-07-19 13:50:00,65.41,65.48,65.39,65.4,32800.0,51.9917,52.0473,51.9758,51.9837,32800.0
2011-07-19 14:00:00,65.41,65.41,65.31,65.38,26600.0,51.9917,51.9917,51.9122,51.9678,26600.0
2011-07-19 14:10:00,65.39,65.43,65.34,65.34,35900.0,51.9758,52.0076,51.936,51.936,35900.0
2011-07-19 14:20:00,65.34,65.36,65.28,65.3,44500.0,51.936,51.9519,51.8884,51.9043,44500.0
2011-07-19 14:30:00,65.3,65.33,65.29,65.32,107700.0,51.9043,51.9281,51.8963,51.9201,107700.0
2011-07-19 14:40:00,65.32,65.45,65.32,65.41,42900.0,51.9201,52.0235,51.9201,51.9917,42900.0
2011-07-19 14:50:00,65.42,65.49,65.42,65.47,39800.0,51.9996,52.0553,51.9996,52.0394,39800.0
2011-07-19 15:00:00,65.46,65.55,65.45,65.52,24600.0,52.0314,52.103,52.0235,52.0791,24600.0
2011-07-19 15:10:00,65.52,65.58,65.5,65.52,48600.0,52.0791,52.1268,52.0632,52.0791,48600.0
2011-07-19 15:20:00,65.52,65.53,65.4,65.45,67700.0,52.0791,52.0871,51.9837,52.0235,67700.0
2011-07-19 15:30:00,65.45,65.53,65.42,65.51,57400.0,52.0235,52.0871,51.9996,52.0712,57400.0
2011-07-19 15:40:00,65.51,65.55,65.48,65.52,35300.0,52.0712,52.103,52.0473,52.0791,35300.0
2011-07-19 15:50:00,65.52,65.71,65.52,65.68,184100.0,52.0791,52.2301,52.0791,52.2063,184100.0
2011-07-20 09:30:00,66.38,66.42,66.06,66.09,214400.0,52.7627,52.7945,52.5083,52.5322,214400.0
2011-07-20 09:40:00,66.09,66.12,66.02,66.02,114200.0,52.5322,52.556,52.4765,52.4765,114200.0
2011-07-20 09:50:00,66.03,66.1,65.98,66.08,85100.0,52.4845,52.5401,52.4448,52.5242,85100.0
2011-07-20 10:00:00,66.07,66.2,65.99,66.15,68300.0,52.5163,52.6196,52.4527,52.5799,68300.0
2011-07-20 10:10:00,66.15,66.21,65.96,66.07,48300.0,52.5799,52.6276,52.4289,52.5163,48300.0
2011-07-20 10:20:00,66.08,66.15,66.06,66.15,24900.0,52.5242,52.5799,52.5083,52.5799,24900.0
2011-07-20 10:30:00,66.14,66.19,66.07,66.17,26400.0,52.5719,52.6117,52.5163,52.5958,26400.0
2011-07-20 10:40:00,66.17,66.24,66.12,66.14,17100.0,52.5958,52.6514,52.556,52.5719,17100.0
2011-07-20 10:50:00,66.14,66.19,66.1,66.19,11200.0,52.5719,52.6117,52.5401,52.6117,11200.0
2011-07-20 11:00:00,66.18,66.29,66.17,66.27,47800.0,52.6037,52.6912,52.5958,52.6753,47800.0
2011-07-20 11:10:00,66.26,66.26,66.17,66.24,29700.0,52.6673,52.6673,52.5958,52.6514,29700.0
2011-07-20 11:20:00,66.25,66.28,66.18,66.19,17100.0,52.6594,52.6832,52.6037,52.6117,17100.0
2011-07-20 11:30:00,66.19,66.28,66.18,66.23,38800.0,52.6117,52.6832,52.6037,52.6435,38800.0
2011-07-20 11:40:00,66.22,66.28,66.1,66.13,19700.0,52.6355,52.6832,52.5401,52.564,19700.0
2011-07-20 11:50:00,66.13,66.16,66.08,66.1,17500.0,52.564,52.5878,52.5242,52.5401,17500.0
2011-07-20 12:00:00,66.1,66.19,66.1,66.13,10200.0,52.5401,52.6117,52.5401,52.564,10200.0
2011-07-20 12:10:00,66.15,66.17,66.08,66.1,24500.0,52.5799,52.5958,52.5242,52.5401,24500.0
2011-07-20 12:20:00,66.09,66.13,66.04,66.09,9100.0,52.5322,52.564,52.4924,52.5322,9100.0
2011-07-20 12:30:00,66.1,66.1,66.03,66.03,28500.0,52.5401,52.5401,52.4845,52.4845,28500.0
2011-07-20 12:40:00,66.02,66.02,65.95,66.01,59800.0,52.4765,52.4765,52.4209,52.4686,59800.0
2011-07-20 12:50:00,66.02,66.05,65.99,66.03,79100.0,52.4765,52.5004,52.4527,52.4845,79100.0
2011-07-20 13:00:00,66.03,66.08,66.0,66.05,17100.0,52.4845,52.5242,52.4607,52.5004,17100.0
2011-07-20 13:10:00,66.05,66.1,66.05,66.08,11400.0,52.5004,52.5401,52.5004,52.5242,11400.0
2011-07-20 13:20:00,66.08,66.14,66.08,66.13,12600.0,52.5242,52.5719,52.5242,52.564,12600.0
2011-07-20 13:30:00,66.14,66.17,66.09,66.16,16100.0,52.5719,52.5958,52.5322,52.5878,16100.0
2011-07-20 13:40:00,66.15,66.23,66.12,66.22,19800.0,52.5799,52.6435,52.556,52.6355,19800.0
2011-07-20 13:50:00,66.22,66.27,66.22,66.24,20800.0,52.6355,52.6753,52.6355,52.6514,20800.0
2011-07-20 14:00:00,66.25,66.29,66.22,66.27,26200.0,52.6594,52.6912,52.6355,52.6753,26200.0
2011-07-20 14:10:00,66.28,66.33,66.28,66.31,27700.0,52.6832,52.723,52.6832,52.7071,27700.0
2011-07-20 14:20:00,66.32,66.37,66.32,66.36,21400.0,52.715,52.7547,52.715,52.7468,21400.0
2011-07-20 14:30:00,66.35,66.36,66.28,66.31,34500.0,52.7389,52.7468,52.6832,52.7071,34500.0
2011-07-20 14:40:00,66.32,66.35,66.21,66.21,23000.0,52.715,52.7389,52.6276,52.6276,23000.0
2011-07-20 14:50:00,66.22,66.3,66.22,66.27,26100.0,52.6355,52.6991,52.6355,52.6753,26100.0
2011-07-20 15:00:00,66.28,66.35,66.25,66.35,32900.0,52.6832,52.7389,52.6594,52.7389,32900.0
2011-07-20 15:10:00,66.36,66.39,66.33,66.36,49100.0,52.7468,52.7706,52.723,52.7468,49100.0
2011-07-20 15:20:00,66.36,66.36,66.25,66.32,78600.0,52.7468,52.7468,52.6594,52.715,78600.0
2011-07-20 15:30:00,66.31,66.38,66.29,66.33,31100.0,52.7071,52.7627,52.6912,52.723,31100.0
2011-07-20 15:40:00,66.33,66.34,66.17,66.19,62300.0,52.723,52.7309,52.5958,52.6117,62300.0
2011-07-20 15:50:00,66.18,66.24,66.18,66.21,114500.0,52.6037,52.6514,52.6037,52.6276,114500.0
2011-07-21 09:30:00,66.41,66.44,66.03,66.16,70900.0,52.7865,52.8104,52.4845,52.5878,70900.0
2011-07-21 09:40:00,66.12,66.32,66.09,66.28,44700.0,52.556,52.715,52.5322,52.6832,44700.0
2011-07-21 09:50:00,66.28,66.42,66.28,66.35,38200.0,52.6832,52.7945,52.6832,52.7389,38200.0
2011-07-21 10:00:00,66.33,66.62,66.3,66.57,65300.0,52.723,52.9535,52.6991,52.9137,65300.0
2011-07-21 10:10:00,66.56,66.66,66.55,66.61,62800.0,52.9058,52.9853,52.8978,52.9455,62800.0
2011-07-21 10:20:00,66.61,66.81,66.61,66.79,71200.0,52.9455,53.1045,52.9455,53.0886,71200.0
2011-07-21 10:30:00,66.8,66.83,66.7,66.72,55500.0,53.0965,53.1204,53.0171,53.0329,55500.0
2011-07-21 10:40:00,66.73,66.77,66.66,66.68,28500.0,53.0409,53.0727,52.9853,53.0012,28500.0
2011-07-21 10:50:00,66.69,66.79,66.65,66.67,77700.0,53.0091,53.0886,52.9773,52.9932,77700.0
2011-07-21 11:00:00,66.69,66.78,66.69,66.71,73700.0,53.0091,53.0806,53.0091,53.025,73700.0
2011-07-21 11:10:00,66.72,66.83,66.72,66.76,42800.0,53.0329,53.1204,53.0329,53.0647,42800.0
2011-07-21 11:20:00,66.75,66.75,66.58,66.64,52700.0,53.0568,53.0568,52.9217,52.9694,52700.0
2011-07-21 11:30:00,66.63,66.68,66.62,66.62,22200.0,52.9614,53.0012,52.9535,52.9535,22200.0
2011-07-21 11:40:00,66.62,66.62,66.53,66.53,20900.0,52.9535,52.9535,52.8819,52.8819,20900.0
2011-07-21 11:50:00,66.52,66.6,66.51,66.59,39100.0,52.874,52.9376,52.866,52.9296,39100.0
2011-07-21 12:00:00,66.58,66.65,66.58,66.64,17400.0,52.9217,52.9773,52.9217,52.9694,17400.0
2011-07-21 12:10:00,66.63,66.63,66.55,66.55,13300.0,52.9614,52.9614,52.8978,52.8978,13300.0
2011-07-21 12:20:00,66.54,66.61,66.53,66.61,12600.0,52.8899,52.9455,52.8819,52.9455,12600.0
2011-07-21 12:30:00,66.59,66.72,66.57,66.69,13000.0,52.9296,53.0329,52.9137,53.0091,13000.0
2011-07-21 12:40:00,66.69,66.93,66.69,66.85,85700.0,53.0091,53.1999,53.0091,53.1363,85700.0
2011-07-21 12:50:00,66.85,66.85,66.63,66.73,70400.0,53.1363,53.1363,52.9614,53.0409,70400.0
2011-07-21 13:00:00,66.75,66.81,66.68,66.72,67000.0,53.0568,53.1045,53.0012,53.0329,67000.0
2011-07-21 13:10:00,66.72,66.81,66.69,66.79,30600.0,53.0329,53.1045,53.0091,53.0886,30600.0
2011-07-21 13:20:00,66.77,66.84,66.72,66.84,16500.0,53.0727,53.1283,53.0329,53.1283,16500.0
2011-07-21 13:30:00,66.83,66.84,66.76,66.81,7800.0,53.1204,53.1283,53.0647,53.1045,7800.0
2011-07-21 13:40:00,66.79,66.79,66.72,66.73,13400.0,53.0886,53.0886,53.0329,53.0409,13400.0
2011-07-21 13:50:00,66.73,66.78,66.67,66.75,22900.0,53.0409,53.0806,52.9932,53.0568,22900.0
2011-07-21 14:00:00,66.75,66.81,66.7,66.73,21500.0,53.0568,53.1045,53.0171,53.0409,21500.0
2011-07-21 14:10:00,66.73,66.74,66.63,66.64,25500.0,53.0409,53.0488,52.9614,52.9694,25500.0
2011-07-21 14:20:00,66.64,66.69,66.6,66.66,29100.0,52.9694,53.0091,52.9376,52.9853,29100.0
2011-07-21 14:30:00,66.64,66.71,66.6,66.7,18700.0,52.9694,53.025,52.9376,53.0171,18700.0
2011-07-21 14:40:00,66.7,66.75,66.67,66.7,22700.0,53.0171,53.0568,52.9932,53.0171,22700.0
2011-07-21 14:50:00,66.7,66.76,66.67,66.74,13000.0,53.0171,53.0647,52.9932,53.0488,13000.0
2011-07-21 15:00:00,66.71,66.76,66.64,66.64,35600.0,53.025,53.0647,52.9694,52.9694,35600.0
2011-07-21 15:10:00,66.63,66.78,66.63,66.78,55000.0,52.9614,53.0806,52.9614,53.0806,55000.0
2011-07-21 15:20:00,66.77,66.81,66.73,66.8,56700.0,53.0727,53.1045,53.0409,53.0965,56700.0
2011-07-21 15:30:00,66.8,66.8,66.66,66.69,37000.0,53.0965,53.0965,52.9853,53.0091,37000.0
2011-07-21 15:40:00,66.68,66.78,66.67,66.7,60700.0,53.0012,53.0806,52.9932,53.0171,60700.0
2011-07-21 15:50:00,66.69,66.78,66.65,66.65,138700.0,53.0091,53.0806,52.9773,52.9773,138700.0
2011-07-22 09:30:00,66.56,66.81,66.56,66.64,120000.0,52.9058,53.1045,52.9058,52.9694,120000.0
2011-07-22 09:40:00,66.64,66.65,66.55,66.61,52800.0,52.9694,52.9773,52.8978,52.9455,52800.0
2011-07-22 09:50:00,66.62,66.62,66.49,66.51,45200.0,52.9535,52.9535,52.8501,52.866,45200.0
2011-07-22 10:00:00,66.48,66.62,66.46,66.55,40700.0,52.8422,52.9535,52.8263,52.8978,40700.0
2011-07-22 10:10:00,66.54,66.65,66.52,66.59,38100.0,52.8899,52.9773,52.874,52.9296,38100.0
2011-07-22 10:20:00,66.6,66.65,66.45,66.52,76400.0,52.9376,52.9773,52.8183,52.874,76400.0
2011-07-22 10:30:00,66.5,66.69,66.49,66.67,14500.0,52.8581,53.0091,52.8501,52.9932,14500.0
2011-07-22 10:40:00,66.67,66.75,66.65,66.68,28200.0,52.9932,53.0568,52.9773,53.0012,28200.0
2011-07-22 10:50:00,66.69,66.75,66.62,66.75,25600.0,53.0091,53.0568,52.9535,53.0568,25600.0
2011-07-22 11:00:00,66.76,66.78,66.71,66.73,35000.0,53.0647,53.0806,53.025,53.0409,35000.0
2011-07-22 11:10:00,66.74,66.81,66.73,66.77,33700.0,53.0488,53.1045,53.0409,53.0727,33700.0
2011-07-22 11:20:00,66.77,66.78,66.71,66.72,57800.0,53.0727,53.0806,53.025,53.0329,57800.0
2011-07-22 11:30:00,66.72,66.77,66.69,66.74,40600.0,53.0329,53.0727,53.0091,53.0488,40600.0
2011-07-22 11:40:00,66.75,66.83,66.71,66.77,28800.0,53.0568,53.1204,53.025,53.0727,28800.0
2011-07-22 11:50:00,66.78,66.83,66.74,66.78,31500.0,53.0806,53.1204,53.0488,53.0806,31500.0
2011-07-22 12:00:00,66.78,66.83,66.72,66.82,10000.0,53.0806,53.1204,53.0329,53.1124,10000.0
2011-07-22 12:10:00,66.82,66.87,66.8,66.82,34200.0,53.1124,53.1522,53.0965,53.1124,34200.0
2011-07-22 12:20:00,66.82,66.84,66.8,66.83,47200.0,53.1124,53.1283,53.0965,53.1204,47200.0
2011-07-22 12:30:00,66.81,66.81,66.77,66.77,9900.0,53.1045,53.1045,53.0727,53.0727,9900.0
2011-07-22 12:40:00,66.78,66.83,66.75,66.83,11000.0,53.0806,53.1204,53.0568,53.1204,11000.0
2011-07-22 12:50:00,66.83,66.91,66.83,66.88,14100.0,53.1204,53.184,53.1204,53.1601,14100.0
2011-07-22 13:00:00,66.88,66.89,66.79,66.82,22900.0,53.1601,53.1681,53.0886,53.1124,22900.0
2011-07-22 13:10:00,66.81,66.87,66.78,66.87,7900.0,53.1045,53.1522,53.0806,53.1522,7900.0
2011-07-22 13:20:00,66.87,66.88,66.8,66.82,19500.0,53.1522,53.1601,53.0965,53.1124,19500.0
2011-07-22 13:30:00,66.82,66.83,66.75,66.8,33200.0,53.1124,53.1204,53.0568,53.0965,33200.0
2011-07-22 13:40:00,66.8,66.83,66.77,66.79,31000.0,53.0965,53.1204,53.0727,53.0886,31000.0
2011-07-22 13:50:00,66.79,66.85,66.78,66.83,30800.0,53.0886,53.1363,53.0806,53.1204,30800.0
2011-07-22 14:00:00,66.83,66.84,66.75,66.81,56800.0,53.1204,53.1283,53.0568,53.1045,56800.0
2011-07-22 14:10:00,66.82,66.86,66.81,66.85,7400.0,53.1124,53.1442,53.1045,53.1363,7400.0
2011-07-22 14:20:00,66.85,66.86,66.81,66.81,18300.0,53.1363,53.1442,53.1045,53.1045,18300.0
2011-07-22 14:30:00,66.82,66.87,66.82,66.83,11500.0,53.1124,53.1522,53.1124,53.1204,11500.0
2011-07-22 14:40:00,66.84,66.88,66.77,66.78,46900.0,53.1283,53.1601,53.0727,53.0806,46900.0
2011-07-22 14:50:00,66.77,66.8,66.76,66.79,17500.0,53.0727,53.0965,53.0647,53.0886,17500.0
2011-07-22 15:00:00,66.79,66.81,66.77,66.8,30200.0,53.0886,53.1045,53.0727,53.0965,30200.0
2011-07-22 15:10:00,66.8,66.83,66.77,66.82,25500.0,53.0965,53.1204,53.0727,53.1124,25500.0
2011-07-22 15:20:00,66.82,66.83,66.75,66.75,34900.0,53.1124,53.1204,53.0568,53.0568,34900.0
2011-07-22 15:30:00,66.76,66.82,66.73,66.73,45400.0,53.0647,53.1124,53.0409,53.0409,45400.0
2011-07-22 15:40:00,66.73,66.8,66.7,66.79,21000.0,53.0409,53.0965,53.0171,53.0886,21000.0
2011-07-22 15:50:00,66.79,66.81,66.74,66.78,63000.0,53.0886,53.1045,53.0488,53.0806,63000.0
2011-07-25 09:30:00,66.28,66.3,65.82,66.15,108300.0,52.6832,52.6991,52.3176,52.5799,108300.0
2011-07-25 09:40:00,66.16,66.16,65.98,66.03,45900.0,52.5878,52.5878,52.4448,52.4845,45900.0
2011-07-25 09:50:00,66.03,66.23,66.03,66.23,69800.0,52.4845,52.6435,52.4845,52.6435,69800.0
2011-07-25 10:00:00,66.21,66.42,66.17,66.4,76100.0,52.6276,52.7945,52.5958,52.7786,76100.0
2011-07-25 10:10:00,66.42,66.47,66.34,66.43,143300.0,52.7945,52.8342,52.7309,52.8024,143300.0
2011-07-25 10:20:00,66.43,66.5,66.35,66.37,87800.0,52.8024,52.8581,52.7389,52.7547,87800.0
2011-07-25 10:30:00,66.37,66.38,66.26,66.28,52300.0,52.7547,52.7627,52.6673,52.6832,52300.0
2011-07-25 10:40:00,66.29,66.45,66.29,66.38,56400.0,52.6912,52.8183,52.6912,52.7627,56400.0
2011-07-25 10:50:00,66.37,66.37,66.21,66.31,51000.0,52.7547,52.7547,52.6276,52.7071,51000.0
2011-07-25 11:00:00,66.32,66.36,66.23,66.25,44600.0,52.715,52.7468,52.6435,52.6594,44600.0
2011-07-25 11:10:00,66.24,66.26,66.18,66.26,46300.0,52.6514,52.6673,52.6037,52.6673,46300.0
2011-07-25 11:20:00,66.26,66.29,66.22,66.27,98900.0,52.6673,52.6912,52.6355,52.6753,98900.0
2011-07-25 11:30:00,66.27,66.28,66.21,66.21,69700.0,52.6753,52.6832,52.6276,52.6276,69700.0
2011-07-25 11:40:00,66.22,66.24,66.16,66.17,50000.0,52.6355,52.6514,52.5878,52.5958,50000.0
2011-07-25 11:50:00,66.18,66.22,66.15,66.21,21600.0,52.6037,52.6355,52.5799,52.6276,21600.0
2011-07-25 12:00:00,66.21,66.25,66.18,66.21,16500.0,52.6276,52.6594,52.6037,52.6276,16500.0
2011-07-25 12:10:00,66.22,66.26,66.18,66.18,11900.0,52.6355,52.6673,52.6037,52.6037,11900.0
2011-07-25 12:20:00,66.2,66.27,66.2,66.27,9900.0,52.6196,52.6753,52.6196,52.6753,9900.0
2011-07-25 12:30:00,66.26,66.31,66.26,66.28,8100.0,52.6673,52.7071,52.6673,52.6832,8100.0
2011-07-25 12:40:00,66.29,66.36,66.29,66.3,13600.0,52.6912,52.7468,52.6912,52.6991,13600.0
2011-07-25 12:50:00,66.31,66.33,66.29,66.32,21200.0,52.7071,52.723,52.6912,52.715,21200.0
2011-07-25 13:00:00,66.32,66.4,66.32,66.39,11900.0,52.715,52.7786,52.715,52.7706,11900.0
2011-07-25 13:10:00,66.37,66.39,66.33,66.36,15500.0,52.7547,52.7706,52.723,52.7468,15500.0
2011-07-25 13:20:00,66.37,66.38,66.31,66.35,9900.0,52.7547,52.7627,52.7071,52.7389,9900.0
2011-07-25 13:30:00,66.35,66.38,66.33,66.34,11200.0,52.7389,52.7627,52.723,52.7309,11200.0
2011-07-25 13:40:00,66.32,66.33,66.28,66.31,12700.0,52.715,52.723,52.6832,52.7071,12700.0
2011-07-25 13:50:00,66.31,66.34,66.28,66.29,8100.0,52.7071,52.7309,52.6832,52.6912,8100.0
2011-07-25 14:00:00,66.29,66.36,66.29,66.36,6900.0,52.6912,52.7468,52.6912,52.7468,6900.0
2011-07-25 14:10:00,66.35,66.4,66.35,66.38,7500.0,52.7389,52.7786,52.7389,52.7627,7500.0
2011-07-25 14:20:00,66.39,66.42,66.36,66.39,10000.0,52.7706,52.7945,52.7468,52.7706,10000.0
2011-07-25 14:30:00,66.4,66.4,66.3,66.3,12200.0,52.7786,52.7786,52.6991,52.6991,12200.0
2011-07-25 14:40:00,66.29,66.36,66.27,66.31,21300.0,52.6912,52.7468,52.6753,52.7071,21300.0
2011-07-25 14:50:00,66.3,66.35,66.27,66.3,15700.0,52.6991,52.7389,52.6753,52.6991,15700.0
2011-07-25 15:00:00,66.29,66.29,66.17,66.19,21000.0,52.6912,52.6912,52.5958,52.6117,21000.0
2011-07-25 15:10:00,66.19,66.3,66.16,66.26,25300.0,52.6117,52.6991,52.5878,52.6673,25300.0
2011-07-25 15:20:00,66.27,66.27,66.18,66.25,19400.0,52.6753,52.6753,52.6037,52.6594,19400.0
2011-07-25 15:30:00,66.25,66.3,66.21,66.27,25600.0,52.6594,52.6991,52.6276,52.6753,25600.0
2011-07-25 15:40:00,66.26,66.26,66.14,66.19,29700.0,52.6673,52.6673,52.5719,52.6117,29700.0
2011-07-25 15:50:00,66.19,66.24,66.13,66.22,84900.0,52.6117,52.6514,52.564,52.6355,84900.0
2011-07-26 09:30:00,66.55,66.59,66.32,66.32,139200.0,52.8978,52.9296,52.715,52.715,139200.0
2011-07-26 09:40:00,66.33,66.41,66.25,66.36,63900.0,52.723,52.7865,52.6594,52.7468,63900.0
2011-07-26 09:50:00,66.37,66.37,66.2,66.28,60300.0,52.7547,52.7547,52.6196,52.6832,60300.0
2011-07-26 10:00:00,66.29,66.4,66.26,66.29,85300.0,52.6912,52.7786,52.6673,52.6912,85300.0
2011-07-26 10:10:00,66.3,66.43,66.29,66.36,70300.0,52.6991,52.8024,52.6912,52.7468,70300.0
2011-07-26 10:20:00,66.36,66.45,66.33,66.38,68600.0,52.7468,52.8183,52.723,52.7627,68600.0
2011-07-26 10:30:00,66.4,66.47,66.34,66.45,55900.0,52.7786,52.8342,52.7309,52.8183,55900.0
2011-07-26 10:40:00,66.46,66.58,66.45,66.53,96600.0,52.8263,52.9217,52.8183,52.8819,96600.0
2011-07-26 10:50:00,66.54,66.58,66.5,66.52,24800.0,52.8899,52.9217,52.8581,52.874,24800.0
2011-07-26 11:00:00,66.52,66.64,66.52,66.62,39700.0,52.874,52.9694,52.874,52.9535,39700.0
2011-07-26 11:10:00,66.61,66.64,66.56,66.56,24100.0,52.9455,52.9694,52.9058,52.9058,24100.0
2011-07-26 11:20:00,66.57,66.61,66.55,66.57,13300.0,52.9137,52.9455,52.8978,52.9137,13300.0
2011-07-26 11:30:00,66.55,66.56,66.49,66.5,8500.0,52.8978,52.9058,52.8501,52.8581,8500.0
2011-07-26 11:40:00,66.5,66.53,66.47,66.49,9900.0,52.8581,52.8819,52.8342,52.8501,9900.0
2011-07-26 11:50:00,66.49,66.51,66.46,66.5,7900.0,52.8501,52.866,52.8263,52.8581,7900.0
2011-07-26 12:00:00,66.49,66.53,66.48,66.51,8000.0,52.8501,52.8819,52.8422,52.866,8000.0
2011-07-26 12:10:00,66.5,66.64,66.5,66.62,25700.0,52.8581,52.9694,52.8581,52.9535,25700.0
2011-07-26 12:20:00,66.63,66.64,66.59,66.62,10000.0,52.9614,52.9694,52.9296,52.9535,10000.0
2011-07-26 12:30:00,66.61,66.63,66.58,66.63,25500.0,52.9455,52.9614,52.9217,52.9614,25500.0
2011-07-26 12:40:00,66.64,66.66,66.55,66.55,13900.0,52.9694,52.9853,52.8978,52.8978,13900.0
2011-07-26 12:50:00,66.55,66.61,66.55,66.6,11700.0,52.8978,52.9455,52.8978,52.9376,11700.0
2011-07-26 13:00:00,66.61,66.65,66.58,66.59,31700.0,52.9455,52.9773,52.9217,52.9296,31700.0
2011-07-26 13:10:00,66.59,66.61,66.55,66.58,15600.0,52.9296,52.9455,52.8978,52.9217,15600.0
2011-07-26 13:20:00,66.58,66.59,66.54,66.56,12600.0,52.9217,52.9296,52.8899,52.9058,12600.0
2011-07-26 13:30:00,66.56,66.59,66.55,66.59,13100.0,52.9058,52.9296,52.8978,52.9296,13100.0
2011-07-26 13:40:00,66.58,66.59,66.53,66.55,48700.0,52.9217,52.9296,52.8819,52.8978,48700.0
2011-07-26 13:50:00,66.56,66.62,66.56,66.59,22500.0,52.9058,52.9535,52.9058,52.9296,22500.0
2011-07-26 14:00:00,66.59,66.7,66.57,66.69,46700.0,52.9296,53.0171,52.9137,53.0091,46700.0
2011-07-26 14:10:00,66.68,66.78,66.68,66.77,54300.0,53.0012,53.0806,53.0012,53.0727,54300.0
2011-07-26 14:20:00,66.76,66.78,66.7,66.72,16300.0,53.0647,53.0806,53.0171,53.0329,16300.0
2011-07-26 14:30:00,66.71,66.76,66.68,66.7,11600.0,53.025,53.0647,53.0012,53.0171,11600.0
2011-07-26 14:40:00,66.69,66.69,66.64,66.68,15400.0,53.0091,53.0091,52.9694,53.0012,15400.0
2011-07-26 14:50:00,66.68,66.74,66.65,66.65,17500.0,53.0012,53.0488,52.9773,52.9773,17500.0
2011-07-26 15:00:00,66.66,66.68,66.62,66.65,11300.0,52.9853,53.0012,52.9535,52.9773,11300.0
2011-07-26 15:10:00,66.65,66.72,66.65,66.69,21500.0,52.9773,53.0329,52.9773,53.0091,21500.0
2011-07-26 15:20:00,66.71,66.71,66.64,66.67,32300.0,53.025,53.025,52.9694,52.9932,32300.0
2011-07-26 15:30:00,66.67,66.67,66.58,66.62,72500.0,52.9932,52.9932,52.9217,52.9535,72500.0
2011-07-26 15:40:00,66.61,66.63,66.52,66.53,77200.0,52.9455,52.9614,52.874,52.8819,77200.0
2011-07-26 15:50:00,66.54,66.58,66.44,66.58,196500.0,52.8899,52.9217,52.8104,52.9217,196500.0
2011-07-27 09:30:00,66.5,66.56,66.41,66.43,96200.0,52.8581,52.9058,52.7865,52.8024,96200.0
2011-07-27 09:40:00,66.44,66.45,66.34,66.38,34700.0,52.8104,52.8183,52.7309,52.7627,34700.0
2011-07-27 09:50:00,66.36,66.37,66.24,66.29,24600.0,52.7468,52.7547,52.6514,52.6912,24600.0
2011-07-27 10:00:00,66.29,66.34,66.14,66.14,68000.0,52.6912,52.7309,52.5719,52.5719,68000.0
2011-07-27 10:10:00,66.15,66.26,66.13,66.18,70300.0,52.5799,52.6673,52.564,52.6037,70300.0
2011-07-27 10:20:00,66.18,66.21,66.03,66.1,98600.0,52.6037,52.6276,52.4845,52.5401,98600.0
2011-07-27 10:30:00,66.1,66.11,66.0,66.05,92200.0,52.5401,52.5481,52.4607,52.5004,92200.0
2011-07-27 10:40:00,66.06,66.06,65.96,66.01,55700.0,52.5083,52.5083,52.4289,52.4686,55700.0
2011-07-27 10:50:00,65.99,66.14,65.98,66.09,29200.0,52.4527,52.5719,52.4448,52.5322,29200.0
2011-07-27 11:00:00,66.09,66.11,66.01,66.07,28800.0,52.5322,52.5481,52.4686,52.5163,28800.0
2011-07-27 11:10:00,66.06,66.13,66.03,66.09,31000.0,52.5083,52.564,52.4845,52.5322,31000.0
2011-07-27 11:20:00,66.1,66.12,66.05,66.11,44700.0,52.5401,52.556,52.5004,52.5481,44700.0
2011-07-27 11:30:00,66.12,66.16,66.01,66.04,107900.0,52.556,52.5878,52.4686,52.4924,107900.0
2011-07-27 11:40:00,66.03,66.06,66.0,66.03,59300.0,52.4845,52.5083,52.4607,52.4845,59300.0
2011-07-27 11:50:00,66.02,66.02,65.83,65.84,179900.0,52.4765,52.4765,52.3255,52.3335,179900.0
2011-07-27 12:00:00,65.84,65.9,65.83,65.83,97600.0,52.3335,52.3812,52.3255,52.3255,97600.0
2011-07-27 12:10:00,65.84,65.95,65.84,65.88,51500.0,52.3335,52.4209,52.3335,52.3653,51500.0
2011-07-27 12:20:00,65.89,65.91,65.79,65.88,50900.0,52.3732,52.3891,52.2937,52.3653,50900.0
2011-07-27 12:30:00,65.88,65.92,65.84,65.89,56400.0,52.3653,52.3971,52.3335,52.3732,56400.0
2011-07-27 12:40:00,65.9,65.96,65.88,65.93,42200.0,52.3812,52.4289,52.3653,52.405,42200.0
2011-07-27 12:50:00,65.93,65.94,65.84,65.85,29200.0,52.405,52.413,52.3335,52.3414,29200.0
2011-07-27 13:00:00,65.86,65.96,65.82,65.96,60600.0,52.3494,52.4289,52.3176,52.4289,60600.0
2011-07-27 13:10:00,65.97,65.97,65.81,65.91,79300.0,52.4368,52.4368,52.3096,52.3891,79300.0
2011-07-27 13:20:00,65.91,65.91,65.77,65.77,40200.0,52.3891,52.3891,52.2778,52.2778,40200.0
2011-07-27 13:30:00,65.76,65.81,65.75,65.78,35500.0,52.2699,52.3096,52.2619,52.2858,35500.0
2011-07-27 13:40:00,65.78,65.92,65.78,65.86,26300.0,52.2858,52.3971,52.2858,52.3494,26300.0
2011-07-27 13:50:00,65.85,65.9,65.83,65.87,36100.0,52.3414,52.3812,52.3255,52.3573,36100.0
2011-07-27 14:00:00,65.87,65.87,65.75,65.8,69900.0,52.3573,52.3573,52.2619,52.3017,69900.0
2011-07-27 14:10:00,65.8,65.81,65.72,65.72,95700.0,52.3017,52.3096,52.2381,52.2381,95700.0
2011-07-27 14:20:00,65.72,65.89,65.65,65.67,436300.0,52.2381,52.3732,52.1825,52.1983,436300.0
2011-07-27 14:30:00,65.65,65.67,65.51,65.62,99800.0,52.1825,52.1983,52.0712,52.1586,99800.0
2011-07-27 14:40:00,65.62,65.63,65.56,65.63,206900.0,52.1586,52.1666,52.1109,52.1666,206900.0
2011-07-27 14:50:00,65.63,65.77,65.61,65.77,666700.0,52.1666,52.2778,52.1507,52.2778,666700.0
2011-07-27 15:00:00,65.78,65.85,65.72,65.74,24400.0,52.2858,52.3414,52.2381,52.254,24400.0
2011-07-27 15:10:00,65.75,65.76,65.65,65.67,96700.0,52.2619,52.2699,52.1825,52.1983,96700.0
2011-07-27 15:20:00,65.67,65.76,65.64,65.76,228500.0,52.1983,52.2699,52.1745,52.2699,228500.0
2011-07-27 15:30:00,65.77,65.84,65.71,65.8,139900.0,52.2778,52.3335,52.2301,52.3017,139900.0
2011-07-27 15:40:00,65.79,65.79,65.65,65.67,135400.0,52.2937,52.2937,52.1825,52.1983,135400.0
2011-07-27 15:50:00,65.66,65.79,65.65,65.7,333500.0,52.1904,52.2937,52.1825,52.2222,333500.0
2011-07-28 09:30:00,66.52,66.52,66.12,66.12,204100.0,52.874,52.874,52.556,52.556,204100.0
2011-07-28 09:40:00,66.12,66.23,66.03,66.2,52100.0,52.556,52.6435,52.4845,52.6196,52100.0
2011-07-28 09:50:00,66.19,66.27,66.17,66.24,34800.0,52.6117,52.6753,52.5958,52.6514,34800.0
2011-07-28 10:00:00,66.28,66.37,66.15,66.35,54400.0,52.6832,52.7547,52.5799,52.7389,54400.0
2011-07-28 10:10:00,66.35,66.48,66.35,66.42,50800.0,52.7389,52.8422,52.7389,52.7945,50800.0
2011-07-28 10:20:00,66.42,66.44,66.29,66.33,28100.0,52.7945,52.8104,52.6912,52.723,28100.0
2011-07-28 10:30:00,66.34,66.36,66.21,66.23,66000.0,52.7309,52.7468,52.6276,52.6435,66000.0
2011-07-28 10:40:00,66.22,66.29,66.2,66.28,66100.0,52.6355,52.6912,52.6196,52.6832,66100.0
2011-07-28 10:50:00,66.27,66.28,66.19,66.25,31900.0,52.6753,52.6832,52.6117,52.6594,31900.0
2011-07-28 11:00:00,66.24,66.3,66.18,66.29,60200.0,52.6514,52.6991,52.6037,52.6912,60200.0
2011-07-28 11:10:00,66.3,66.36,66.27,66.33,76200.0,52.6991,52.7468,52.6753,52.723,76200.0
2011-07-28 11:20:00,66.33,66.45,66.32,66.44,129800.0,52.723,52.8183,52.715,52.8104,129800.0
2011-07-28 11:30:00,66.45,66.47,66.41,66.43,137200.0,52.8183,52.8342,52.7865,52.8024,137200.0
2011-07-28 11:40:00,66.43,66.46,66.4,66.4,23500.0,52.8024,52.8263,52.7786,52.7786,23500.0
2011-07-28 11:50:00,66.4,66.41,66.36,66.4,20500.0,52.7786,52.7865,52.7468,52.7786,20500.0
2011-07-28 12:00:00,66.41,66.42,66.35,66.39,7000.0,52.7865,52.7945,52.7389,52.7706,7000.0
2011-07-28 12:10:00,66.38,66.38,65.97,65.97,240200.0,52.7627,52.7627,52.4368,52.4368,240200.0
2011-07-28 12:20:00,65.99,66.1,65.99,66.07,33700.0,52.4527,52.5401,52.4527,52.5163,33700.0
2011-07-28 12:30:00,66.06,66.14,66.06,66.06,22900.0,52.5083,52.5719,52.5083,52.5083,22900.0
2011-07-28 12:40:00,66.07,66.09,66.05,66.07,17100.0,52.5163,52.5322,52.5004,52.5163,17100.0
2011-07-28 12:50:00,66.07,66.08,66.04,66.07,62800.0,52.5163,52.5242,52.4924,52.5163,62800.0
2011-07-28 13:00:00,66.07,66.1,66.04,66.05,30400.0,52.5163,52.5401,52.4924,52.5004,30400.0
2011-07-28 13:10:00,66.04,66.1,66.04,66.05,14300.0,52.4924,52.5401,52.4924,52.5004,14300.0
2011-07-28 13:20:00,66.04,66.04,65.94,65.97,92600.0,52.4924,52.4924,52.413,52.4368,92600.0
2011-07-28 13:30:00,65.98,66.07,65.97,66.05,12500.0,52.4448,52.5163,52.4368,52.5004,12500.0
2011-07-28 13:40:00,66.06,66.1,65.96,66.0,27000.0,52.5083,52.5401,52.4289,52.4607,27000.0
2011-07-28 13:50:00,66.01,66.03,65.96,66.0,24300.0,52.4686,52.4845,52.4289,52.4607,24300.0
2011-07-28 14:00:00,66.01,66.01,65.91,65.93,18700.0,52.4686,52.4686,52.3891,52.405,18700.0
2011-07-28 14:10:00,65.93,66.02,65.88,65.98,94600.0,52.405,52.4765,52.3653,52.4448,94600.0
2011-07-28 14:20:00,65.97,66.02,65.97,66.0,43400.0,52.4368,52.4765,52.4368,52.4607,43400.0
2011-07-28 14:30:00,65.99,66.01,65.93,65.93,20100.0,52.4527,52.4686,52.405,52.405,20100.0
2011-07-28 14:40:00,65.94,66.02,65.94,65.99,22700.0,52.413,52.4765,52.413,52.4527,22700.0
2011-07-28 14:50:00,65.99,66.06,65.95,65.96,32000.0,52.4527,52.5083,52.4209,52.4289,32000.0
2011-07-28 15:00:00,65.94,65.99,65.89,65.93,19300.0,52.413,52.4527,52.3732,52.405,19300.0
2011-07-28 15:10:00,65.92,65.97,65.91,65.95,12300.0,52.3971,52.4368,52.3891,52.4209,12300.0
2011-07-28 15:20:00,65.94,65.94,65.81,65.81,17900.0,52.413,52.413,52.3096,52.3096,17900.0
2011-07-28 15:30:00,65.82,65.86,65.77,65.82,17500.0,52.3176,52.3494,52.2778,52.3176,17500.0
2011-07-28 15:40:00,65.81,65.81,65.66,65.75,41700.0,52.3096,52.3096,52.1904,52.2619,41700.0
2011-07-28 15:50:00,65.76,66.05,65.76,65.97,241900.0,52.2699,52.5004,52.2699,52.4368,241900.0
2011-07-29 09:30:00,65.1,65.13,64.91,64.96,180200.0,51.7453,51.7691,51.5943,51.634,180200.0
2011-07-29 09:40:00,64.95,65.09,64.83,65.08,92700.0,51.626,51.7373,51.5307,51.7294,92700.0
2011-07-29 09:50:00,65.08,65.28,65.04,65.19,51600.0,51.7294,51.8884,51.6976,51.8168,51600.0
2011-07-29 10:00:00,65.17,65.32,65.1,65.27,63400.0,51.8009,51.9201,51.7453,51.8804,63400.0
2011-07-29 10:10:00,65.22,65.28,65.12,65.17,71600.0,51.8407,51.8884,51.7612,51.8009,71600.0
2011-07-29 10:20:00,65.17,65.33,65.17,65.29,54100.0,51.8009,51.9281,51.8009,51.8963,54100.0
2011-07-29 10:30:00,65.3,65.4,65.26,65.36,61700.0,51.9043,51.9837,51.8725,51.9519,61700.0
2011-07-29 10:40:00,65.37,65.46,65.24,65.45,53100.0,51.9599,52.0314,51.8566,52.0235,53100.0
2011-07-29 10:50:00,65.47,65.66,65.47,65.6,176200.0,52.0394,52.1904,52.0394,52.1427,176200.0
2011-07-29 11:00:00,65.61,65.81,65.54,65.79,100400.0,52.1507,52.3096,52.095,52.2937,100400.0
2011-07-29 11:10:00,65.8,65.84,65.73,65.81,151900.0,52.3017,52.3335,52.246,52.3096,151900.0
2011-07-29 11:20:00,65.84,65.85,65.67,65.67,42500.0,52.3335,52.3414,52.1983,52.1983,42500.0
2011-07-29 11:30:00,65.67,65.69,65.56,65.56,52400.0,52.1983,52.2142,52.1109,52.1109,52400.0
2011-07-29 11:40:00,65.56,65.67,65.46,65.48,73000.0,52.1109,52.1983,52.0314,52.0473,73000.0
2011-07-29 11:50:00,65.48,65.54,65.48,65.5,58200.0,52.0473,52.095,52.0473,52.0632,58200.0
2011-07-29 12:00:00,65.51,65.54,65.42,65.49,70900.0,52.0712,52.095,51.9996,52.0553,70900.0
2011-07-29 12:10:00,65.49,65.51,65.35,65.43,65600.0,52.0553,52.0712,51.944,52.0076,65600.0
2011-07-29 12:20:00,65.41,65.44,65.35,65.35,49100.0,51.9917,52.0155,51.944,51.944,49100.0
2011-07-29 12:30:00,65.36,65.43,65.31,65.38,46800.0,51.9519,52.0076,51.9122,51.9678,46800.0
2011-07-29 12:40:00,65.37,65.4,65.31,65.32,51900.0,51.9599,51.9837,51.9122,51.9201,51900.0
2011-07-29 12:50:00,65.32,65.36,65.3,65.3,53300.0,51.9201,51.9519,51.9043,51.9043,53300.0
2011-07-29 13:00:00,65.3,65.35,65.25,65.35,58400.0,51.9043,51.944,51.8645,51.944,58400.0
2011-07-29 13:10:00,65.34,65.34,65.26,65.29,66500.0,51.936,51.936,51.8725,51.8963,66500.0
2011-07-29 13:20:00,65.31,65.42,65.31,65.39,23000.0,51.9122,51.9996,51.9122,51.9758,23000.0
2011-07-29 13:30:00,65.38,65.49,65.35,65.49,28900.0,51.9678,52.0553,51.944,52.0553,28900.0
2011-07-29 13:40:00,65.5,65.57,65.48,65.54,27900.0,52.0632,52.1189,52.0473,52.095,27900.0
2011-07-29 13:50:00,65.54,65.57,65.47,65.51,25400.0,52.095,52.1189,52.0394,52.0712,25400.0
2011-07-29 14:00:00,65.52,65.64,65.46,65.6,44000.0,52.0791,52.1745,52.0314,52.1427,44000.0
2011-07-29 14:10:00,65.61,65.62,65.55,65.56,19600.0,52.1507,52.1586,52.103,52.1109,19600.0
2011-07-29 14:20:00,65.56,65.6,65.51,65.55,31900.0,52.1109,52.1427,52.0712,52.103,31900.0
2011-07-29 14:30:00,65.57,65.69,65.53,65.69,20700.0,52.1189,52.2142,52.0871,52.2142,20700.0
2011-07-29 14:40:00,65.69,65.7,65.6,65.62,44200.0,52.2142,52.2222,52.1427,52.1586,44200.0
2011-07-29 14:50:00,65.62,65.71,65.61,65.61,18500.0,52.1586,52.2301,52.1507,52.1507,18500.0
2011-07-29 15:00:00,65.6,65.71,65.56,65.71,31300.0,52.1427,52.2301,52.1109,52.2301,31300.0
2011-07-29 15:10:00,65.71,65.72,65.59,65.63,52100.0,52.2301,52.2381,52.1348,52.1666,52100.0
2011-07-29 15:20:00,65.64,65.64,65.53,65.59,25300.0,52.1745,52.1745,52.0871,52.1348,25300.0
2011-07-29 15:30:00,65.58,65.65,65.55,65.65,38500.0,52.1268,52.1825,52.103,52.1825,38500.0
2011-07-29 15:40:00,65.65,65.67,65.53,65.58,57800.0,52.1825,52.1983,52.0871,52.1268,57800.0
2011-07-29 15:50:00,65.58,65.77,65.53,65.7,162300.0,52.1268,52.2778,52.0871,52.2222,162300.0
2011-08-01 09:30:00,66.77,66.87,66.53,66.59,169200.0,53.0727,53.1522,52.8819,52.9296,169200.0
2011-08-01 09:40:00,66.59,66.62,66.42,66.5,184500.0,52.9296,52.9535,52.7945,52.8581,184500.0
2011-08-01 09:50:00,66.49,66.52,66.36,66.41,117200.0,52.8501,52.874,52.7468,52.7865,117200.0
2011-08-01 10:00:00,66.4,66.41,65.87,66.04,285300.0,52.7786,52.7865,52.3573,52.4924,285300.0
2011-08-01 10:10:00,66.03,66.13,65.97,66.02,236200.0,52.4845,52.564,52.4368,52.4765,236200.0
2011-08-01 10:20:00,66.01,66.15,66.0,66.07,103400.0,52.4686,52.5799,52.4607,52.5163,103400.0
2011-08-01 10:30:00,66.06,66.17,66.0,66.15,142600.0,52.5083,52.5958,52.4607,52.5799,142600.0
2011-08-01 10:40:00,66.16,66.19,66.06,66.17,249600.0,52.5878,52.6117,52.5083,52.5958,249600.0
2011-08-01 10:50:00,66.17,66.2,66.04,66.06,155100.0,52.5958,52.6196,52.4924,52.5083,155100.0
2011-08-01 11:00:00,66.05,66.05,65.78,65.91,162900.0,52.5004,52.5004,52.2858,52.3891,162900.0
2011-08-01 11:10:00,65.9,65.96,65.83,65.88,38800.0,52.3812,52.4289,52.3255,52.3653,38800.0
2011-08-01 11:20:00,65.88,66.03,65.88,66.01,43800.0,52.3653,52.4845,52.3653,52.4686,43800.0
2011-08-01 11:30:00,65.98,65.98,65.69,65.76,59600.0,52.4448,52.4448,52.2142,52.2699,59600.0
2011-08-01 11:40:00,65.76,65.8,65.7,65.72,87800.0,52.2699,52.3017,52.2222,52.2381,87800.0
2011-08-01 11:50:00,65.73,65.74,65.65,65.65,88700.0,52.246,52.254,52.1825,52.1825,88700.0
2011-08-01 12:00:00,65.66,65.79,65.65,65.76,60700.0,52.1904,52.2937,52.1825,52.2699,60700.0
2011-08-01 12:10:00,65.75,65.79,65.67,65.69,30200.0,52.2619,52.2937,52.1983,52.2142,30200.0
2011-08-01 12:20:00,65.69,65.8,65.64,65.76,64900.0,52.2142,52.3017,52.1745,52.2699,64900.0
2011-08-01 12:30:00,65.75,65.79,65.71,65.78,19000.0,52.2619,52.2937,52.2301,52.2858,19000.0
2011-08-01 12:40:00,65.77,65.77,65.66,65.76,50200.0,52.2778,52.2778,52.1904,52.2699,50200.0
2011-08-01 12:50:00,65.76,65.82,65.73,65.79,27100.0,52.2699,52.3176,52.246,52.2937,27100.0
2011-08-01 13:00:00,65.79,65.82,65.69,65.71,26000.0,52.2937,52.3176,52.2142,52.2301,26000.0
2011-08-01 13:10:00,65.7,65.81,65.67,65.78,20800.0,52.2222,52.3096,52.1983,52.2858,20800.0
2011-08-01 13:20:00,65.8,65.84,65.73,65.73,41000.0,52.3017,52.3335,52.246,52.246,41000.0
2011-08-01 13:30:00,65.72,65.76,65.7,65.72,96500.0,52.2381,52.2699,52.2222,52.2381,96500.0
2011-08-01 13:40:00,65.71,65.74,65.65,65.66,79900.0,52.2301,52.254,52.1825,52.1904,79900.0
2011-08-01 13:50:00,65.66,65.76,65.65,65.76,96100.0,52.1904,52.2699,52.1825,52.2699,96100.0
2011-08-01 14:00:00,65.76,65.77,65.7,65.7,78400.0,52.2699,52.2778,52.2222,52.2222,78400.0
2011-08-01 14:10:00,65.72,65.76,65.64,65.74,71700.0,52.2381,52.2699,52.1745,52.254,71700.0
2011-08-01 14:20:00,65.73,65.78,65.7,65.74,57300.0,52.246,52.2858,52.2222,52.254,57300.0
2011-08-01 14:30:00,65.73,65.78,65.71,65.75,39600.0,52.246,52.2858,52.2301,52.2619,39600.0
2011-08-01 14:40:00,65.75,65.85,65.74,65.82,57500.0,52.2619,52.3414,52.254,52.3176,57500.0
2011-08-01 14:50:00,65.82,65.92,65.76,65.86,50900.0,52.3176,52.3971,52.2699,52.3494,50900.0
2011-08-01 15:00:00,65.86,66.0,65.85,65.91,80700.0,52.3494,52.4607,52.3414,52.3891,80700.0
2011-08-01 15:10:00,65.93,65.94,65.83,65.86,94500.0,52.405,52.413,52.3255,52.3494,94500.0
2011-08-01 15:20:00,65.88,65.99,65.86,65.97,62700.0,52.3653,52.4527,52.3494,52.4368,62700.0
2011-08-01 15:30:00,65.98,66.01,65.78,66.0,104900.0,52.4448,52.4686,52.2858,52.4607,104900.0
2011-08-01 15:40:00,66.01,66.04,65.93,66.0,152500.0,52.4686,52.4924,52.405,52.4607,152500.0
2011-08-01 15:50:00,65.99,66.01,65.82,65.87,230000.0,52.4527,52.4686,52.3176,52.3573,230000.0
2011-08-02 09:30:00,64.94,64.94,64.69,64.78,242000.0,51.6181,51.6181,51.4194,51.4909,242000.0
2011-08-02 09:40:00,64.77,64.87,64.71,64.82,74100.0,51.483,51.5625,51.4353,51.5227,74100.0
2011-08-02 09:50:00,64.81,64.88,64.7,64.84,80600.0,51.5148,51.5704,51.4273,51.5386,80600.0
2011-08-02 10:00:00,64.87,64.91,64.77,64.78,62200.0,51.5625,51.5943,51.483,51.4909,62200.0
2011-08-02 10:10:00,64.8,64.86,64.66,64.66,66600.0,51.5068,51.5545,51.3955,51.3955,66600.0
2011-08-02 10:20:00,64.66,64.68,64.59,64.65,34700.0,51.3955,51.4114,51.3399,51.3876,34700.0
2011-08-02 10:30:00,64.63,64.68,64.57,64.61,31700.0,51.3717,51.4114,51.324,51.3558,31700.0
2011-08-02 10:40:00,64.61,64.7,64.61,64.61,69800.0,51.3558,51.4273,51.3558,51.3558,69800.0
2011-08-02 10:50:00,64.61,64.63,64.45,64.47,103600.0,51.3558,51.3717,51.2286,51.2445,103600.0
2011-08-02 11:00:00,64.49,64.53,64.4,64.45,92700.0,51.2604,51.2922,51.1889,51.2286,92700.0
2011-08-02 11:10:00,64.43,64.43,64.28,64.31,83400.0,51.2127,51.2127,51.0935,51.1173,83400.0
2011-08-02 11:20:00,64.31,64.37,64.25,64.36,56700.0,51.1173,51.165,51.0696,51.1571,56700.0
2011-08-02 11:30:00,64.35,64.4,64.32,64.34,40700.0,51.1491,51.1889,51.1253,51.1412,40700.0
2011-08-02 11:40:00,64.34,64.37,64.27,64.35,57000.0,51.1412,51.165,51.0855,51.1491,57000.0
2011-08-02 11:50:00,64.35,64.41,64.28,64.33,39600.0,51.1491,51.1968,51.0935,51.1332,39600.0
2011-08-02 12:00:00,64.33,64.34,64.24,64.25,31700.0,51.1332,51.1412,51.0617,51.0696,31700.0
2011-08-02 12:10:00,64.25,64.37,64.24,64.37,58600.0,51.0696,51.165,51.0617,51.165,58600.0
2011-08-02 12:20:00,64.38,64.45,64.37,64.37,10300.0,51.173,51.2286,51.165,51.165,10300.0
2011-08-02 12:30:00,64.38,64.38,64.23,64.28,36500.0,51.173,51.173,51.0538,51.0935,36500.0
2011-08-02 12:40:00,64.28,64.36,64.12,64.16,158100.0,51.0935,51.1571,50.9663,50.9981,158100.0
2011-08-02 12:50:00,64.16,64.25,64.06,64.19,438200.0,50.9981,51.0696,50.9186,51.022,438200.0
2011-08-02 13:00:00,64.18,64.3,64.17,64.29,74700.0,51.014,51.1094,51.0061,51.1014,74700.0
2011-08-02 13:10:00,64.29,64.37,64.26,64.35,72700.0,51.1014,51.165,51.0776,51.1491,72700.0
2011-08-02 13:20:00,64.36,64.39,64.29,64.31,45800.0,51.1571,51.1809,51.1014,51.1173,45800.0
2011-08-02 13:30:00,64.31,64.33,64.2,64.24,54600.0,51.1173,51.1332,51.0299,51.0617,54600.0
2011-08-02 13:40:00,64.23,64.26,64.16,64.21,83600.0,51.0538,51.0776,50.9981,51.0379,83600.0
2011-08-02 13:50:00,64.22,64.22,64.11,64.13,90200.0,51.0458,51.0458,50.9584,50.9743,90200.0
2011-08-02 14:00:00,64.13,64.19,64.09,64.18,145400.0,50.9743,51.022,50.9425,51.014,145400.0
2011-08-02 14:10:00,64.18,64.25,64.18,64.23,96900.0,51.014,51.0696,51.014,51.0538,96900.0
2011-08-02 14:20:00,64.24,64.25,64.18,64.19,32300.0,51.0617,51.0696,51.014,51.022,32300.0
2011-08-02 14:30:00,64.18,64.2,64.08,64.09,44600.0,51.014,51.0299,50.9345,50.9425,44600.0
2011-08-02 14:40:00,64.08,64.1,64.03,64.09,33200.0,50.9345,50.9504,50.8948,50.9425,33200.0
2011-08-02 14:50:00,64.09,64.2,64.08,64.14,89300.0,50.9425,51.0299,50.9345,50.9822,89300.0
2011-08-02 15:00:00,64.15,64.16,64.06,64.09,55900.0,50.9902,50.9981,50.9186,50.9425,55900.0
2011-08-02 15:10:00,64.08,64.12,63.95,63.98,64600.0,50.9345,50.9663,50.8312,50.855,64600.0
2011-08-02 15:20:00,63.99,63.99,63.84,63.92,149000.0,50.863,50.863,50.7438,50.8073,149000.0
2011-08-02 15:30:00,63.92,63.96,63.9,63.91,110000.0,50.8073,50.8391,50.7914,50.7994,110000.0
2011-08-02 15:40:00,63.91,63.92,63.7,63.76,176000.0,50.7994,50.8073,50.6325,50.6802,176000.0
2011-08-02 15:50:00,63.77,63.8,63.65,63.72,401200.0,50.6881,50.712,50.5927,50.6484,401200.0
2011-08-03 09:30:00,62.82,62.89,62.55,62.57,207700.0,49.933,49.9886,49.7184,49.7343,207700.0
2011-08-03 09:40:00,62.56,62.58,62.34,62.42,122800.0,49.7263,49.7422,49.5515,49.6151,122800.0
2011-08-03 09:50:00,62.42,62.61,62.4,62.6,102000.0,49.6151,49.7661,49.5992,49.7581,102000.0
2011-08-03 10:00:00,62.6,62.69,62.38,62.45,206600.0,49.7581,49.8297,49.5833,49.6389,206600.0
2011-08-03 10:10:00,62.45,62.52,62.22,62.23,177800.0,49.6389,49.6945,49.4561,49.464,177800.0
2011-08-03 10:20:00,62.24,62.24,61.97,61.98,205600.0,49.472,49.472,49.2574,49.2653,205600.0
2011-08-03 10:30:00,61.98,61.99,61.39,61.46,274100.0,49.2653,49.2733,48.7964,48.852,274100.0
2011-08-03 10:40:00,61.46,61.66,61.46,61.66,245700.0,48.852,49.011,48.852,49.011,245700.0
2011-08-03 10:50:00,61.65,61.89,61.65,61.85,163000.0,49.003,49.1938,49.003,49.162,163000.0
2011-08-03 11:00:00,61.85,62.02,61.7,61.75,191400.0,49.162,49.2971,49.0428,49.0825,191400.0
2011-08-03 11:10:00,61.75,62.21,61.73,62.15,123100.0,49.0825,49.4481,49.0666,49.4004,123100.0
2011-08-03 11:20:00,62.15,62.17,62.03,62.1,113900.0,49.4004,49.4163,49.3051,49.3607,113900.0
2011-08-03 11:30:00,62.1,62.22,62.09,62.17,137100.0,49.3607,49.4561,49.3528,49.4163,137100.0
2011-08-03 11:40:00,62.17,62.17,61.9,61.95,77500.0,49.4163,49.4163,49.2017,49.2415,77500.0
2011-08-03 11:50:00,61.97,62.06,61.92,61.92,43900.0,49.2574,49.3289,49.2176,49.2176,43900.0
2011-08-03 12:00:00,61.93,61.93,61.71,61.84,50100.0,49.2256,49.2256,49.0507,49.154,50100.0
2011-08-03 12:10:00,61.82,61.87,61.72,61.74,42900.0,49.1381,49.1779,49.0587,49.0746,42900.0
2011-08-03 12:20:00,61.74,61.79,61.69,61.77,153300.0,49.0746,49.1143,49.0348,49.0984,153300.0
2011-08-03 12:30:00,61.76,61.91,61.74,61.89,56200.0,49.0905,49.2097,49.0746,49.1938,56200.0
2011-08-03 12:40:00,61.88,61.92,61.81,61.92,44700.0,49.1858,49.2176,49.1302,49.2176,44700.0
2011-08-03 12:50:00,61.92,61.99,61.87,61.9,41400.0,49.2176,49.2733,49.1779,49.2017,41400.0
2011-08-03 13:00:00,61.91,61.93,61.87,61.91,125800.0,49.2097,49.2256,49.1779,49.2097,125800.0
2011-08-03 13:10:00,61.91,62.06,61.89,62.01,66000.0,49.2097,49.3289,49.1938,49.2892,66000.0
2011-08-03 13:20:00,62.01,62.16,62.0,62.13,28500.0,49.2892,49.4084,49.2812,49.3845,28500.0
2011-08-03 13:30:00,62.14,62.38,62.11,62.38,137400.0,49.3925,49.5833,49.3687,49.5833,137400.0
2011-08-03 13:40:00,62.38,62.56,62.36,62.48,156000.0,49.5833,49.7263,49.5674,49.6627,156000.0
2011-08-03 13:50:00,62.48,62.49,62.35,62.38,82500.0,49.6627,49.6707,49.5594,49.5833,82500.0
2011-08-03 14:00:00,62.41,62.54,62.39,62.4,45100.0,49.6071,49.7104,49.5912,49.5992,45100.0
2011-08-03 14:10:00,62.41,62.5,62.38,62.39,95000.0,49.6071,49.6786,49.5833,49.5912,95000.0
2011-08-03 14:20:00,62.38,62.49,62.28,62.33,76800.0,49.5833,49.6707,49.5038,49.5435,76800.0
2011-08-03 14:30:00,62.33,62.36,62.25,62.29,30500.0,49.5435,49.5674,49.4799,49.5117,30500.0
2011-08-03 14:40:00,62.32,62.4,62.28,62.38,48100.0,49.5356,49.5992,49.5038,49.5833,48100.0
2011-08-03 14:50:00,62.39,62.5,62.33,62.45,56100.0,49.5912,49.6786,49.5435,49.6389,56100.0
2011-08-03 15:00:00,62.44,62.54,62.4,62.4,39200.0,49.631,49.7104,49.5992,49.5992,39200.0
2011-08-03 15:10:00,62.4,62.61,62.39,62.61,81500.0,49.5992,49.7661,49.5912,49.7661,81500.0
2011-08-03 15:20:00,62.61,62.71,62.59,62.66,87300.0,49.7661,49.8456,49.7502,49.8058,87300.0
2011-08-03 15:30:00,62.66,62.67,62.5,62.57,114700.0,49.8058,49.8138,49.6786,49.7343,114700.0
2011-08-03 15:40:00,62.57,62.67,62.53,62.58,99500.0,49.7343,49.8138,49.7025,49.7422,99500.0
2011-08-03 15:50:00,62.58,62.81,62.58,62.8,222000.0,49.7422,49.9251,49.7422,49.9171,222000.0
2011-08-04 09:30:00,60.36,60.47,60.08,60.29,464000.0,47.9776,48.0651,47.7551,47.922,464000.0
2011-08-04 09:40:00,60.28,60.43,60.16,60.16,584400.0,47.9141,48.0333,47.8187,47.8187,584400.0
2011-08-04 09:50:00,60.16,60.37,60.12,60.31,226500.0,47.8187,47.9856,47.7869,47.9379,226500.0
2011-08-04 10:00:00,60.3,60.43,60.29,60.31,189600.0,47.93,48.0333,47.922,47.9379,189600.0
2011-08-04 10:10:00,60.3,60.31,60.07,60.08,356100.0,47.93,47.9379,47.7471,47.7551,356100.0
2011-08-04 10:20:00,60.07,60.25,60.06,60.19,179400.0,47.7471,47.8902,47.7392,47.8425,179400.0
2011-08-04 10:30:00,60.19,60.28,60.14,60.14,146600.0,47.8425,47.9141,47.8028,47.8028,146600.0
2011-08-04 10:40:00,60.14,60.14,59.89,59.98,278800.0,47.8028,47.8028,47.6041,47.6756,278800.0
2011-08-04 10:50:00,59.98,59.99,59.66,59.7,518700.0,47.6756,47.6836,47.4212,47.453,518700.0
2011-08-04 11:00:00,59.69,59.76,59.56,59.67,262900.0,47.4451,47.5007,47.3418,47.4292,262900.0
2011-08-04 11:10:00,59.67,59.77,59.61,59.75,139800.0,47.4292,47.5087,47.3815,47.4928,139800.0
2011-08-04 11:20:00,59.75,59.82,59.59,59.6,161800.0,47.4928,47.5484,47.3656,47.3736,161800.0
2011-08-04 11:30:00,59.6,59.77,59.6,59.64,149400.0,47.3736,47.5087,47.3736,47.4054,149400.0
2011-08-04 11:40:00,59.64,59.64,59.22,59.22,301300.0,47.4054,47.4054,47.0715,47.0715,301300.0
2011-08-04 11:50:00,59.24,59.27,59.06,59.27,317600.0,47.0874,47.1113,46.9443,47.1113,317600.0
2011-08-04 12:00:00,59.27,59.51,59.19,59.38,117300.0,47.1113,47.302,47.0477,47.1987,117300.0
2011-08-04 12:10:00,59.38,59.51,59.33,59.42,288800.0,47.1987,47.302,47.1589,47.2305,288800.0
2011-08-04 12:20:00,59.42,59.51,59.28,59.44,86900.0,47.2305,47.302,47.1192,47.2464,86900.0
2011-08-04 12:30:00,59.45,59.66,59.44,59.66,303100.0,47.2543,47.4212,47.2464,47.4212,303100.0
2011-08-04 12:40:00,59.65,59.77,59.61,59.76,75400.0,47.4133,47.5087,47.3815,47.5007,75400.0
2011-08-04 12:50:00,59.76,59.78,59.58,59.59,63600.0,47.5007,47.5166,47.3577,47.3656,63600.0
2011-08-04 13:00:00,59.6,59.71,59.56,59.66,68600.0,47.3736,47.461,47.3418,47.4212,68600.0
2011-08-04 13:10:00,59.65,59.66,59.54,59.58,67900.0,47.4133,47.4212,47.3259,47.3577,67900.0
2011-08-04 13:20:00,59.59,59.69,59.58,59.68,62800.0,47.3656,47.4451,47.3577,47.4371,62800.0
2011-08-04 13:30:00,59.68,59.68,59.52,59.55,68000.0,47.4371,47.4371,47.31,47.3338,68000.0
2011-08-04 13:40:00,59.56,59.57,59.23,59.28,79900.0,47.3418,47.3497,47.0795,47.1192,79900.0
2011-08-04 13:50:00,59.28,59.34,59.2,59.22,241500.0,47.1192,47.1669,47.0556,47.0715,241500.0
2011-08-04 14:00:00,59.25,59.27,59.12,59.21,270800.0,47.0954,47.1113,46.992,47.0636,270800.0
2011-08-04 14:10:00,59.2,59.25,59.08,59.08,184800.0,47.0556,47.0954,46.9602,46.9602,184800.0
2011-08-04 14:20:00,59.08,59.2,58.98,59.13,218900.0,46.9602,47.0556,46.8807,47.0,218900.0
2011-08-04 14:30:00,59.11,59.42,59.06,59.38,159400.0,46.9841,47.2305,46.9443,47.1987,159400.0
2011-08-04 14:40:00,59.38,59.43,59.25,59.35,221900.0,47.1987,47.2384,47.0954,47.1748,221900.0
2011-08-04 14:50:00,59.36,59.39,59.12,59.17,375900.0,47.1828,47.2066,46.992,47.0318,375900.0
2011-08-04 15:00:00,59.16,59.45,59.1,59.39,193100.0,47.0238,47.2543,46.9761,47.2066,193100.0
2011-08-04 15:10:00,59.39,59.41,59.14,59.17,122300.0,47.2066,47.2225,47.0079,47.0318,122300.0
2011-08-04 15:20:00,59.17,59.23,58.98,58.98,123300.0,47.0318,47.0795,46.8807,46.8807,123300.0
2011-08-04 15:30:00,58.98,59.12,58.95,59.04,401000.0,46.8807,46.992,46.8569,46.9284,401000.0
2011-08-04 15:40:00,59.02,59.08,58.87,58.95,319000.0,46.9125,46.9602,46.7933,46.8569,319000.0
2011-08-04 15:50:00,58.95,58.97,58.54,58.62,517400.0,46.8569,46.8728,46.531,46.5946,517400.0
2011-08-05 09:30:00,59.34,59.48,59.12,59.17,346000.0,47.1669,47.2782,46.992,47.0318,346000.0
2011-08-05 09:40:00,59.17,59.22,58.89,58.92,333900.0,47.0318,47.0715,46.8092,46.8331,333900.0
2011-08-05 09:50:00,58.91,58.96,58.17,58.24,353900.0,46.8251,46.8648,46.2369,46.2926,353900.0
2011-08-05 10:00:00,58.21,58.39,58.04,58.32,679500.0,46.2687,46.4118,46.1336,46.3561,679500.0
2011-08-05 10:10:00,58.33,58.42,58.06,58.33,496700.0,46.3641,46.4356,46.1495,46.3641,496700.0
2011-08-05 10:20:00,58.35,58.51,58.2,58.36,383200.0,46.38,46.5072,46.2608,46.3879,383200.0
2011-08-05 10:30:00,58.36,58.39,58.13,58.28,126900.0,46.3879,46.4118,46.2051,46.3243,126900.0
2011-08-05 10:40:00,58.28,58.29,58.02,58.11,177400.0,46.3243,46.3323,46.1177,46.1892,177400.0
2011-08-05 10:50:00,58.11,58.22,58.04,58.22,93100.0,46.1892,46.2767,46.1336,46.2767,93100.0
2011-08-05 11:00:00,58.23,58.23,57.9,57.9,178200.0,46.2846,46.2846,46.0223,46.0223,178200.0
2011-08-05 11:10:00,57.91,57.94,57.58,57.62,299700.0,46.0302,46.0541,45.7679,45.7997,299700.0
2011-08-05 11:20:00,57.62,58.0,57.5,57.76,199700.0,45.7997,46.1018,45.7044,45.911,199700.0
2011-08-05 11:30:00,57.76,57.88,57.58,57.61,253300.0,45.911,46.0064,45.7679,45.7918,253300.0
2011-08-05 11:40:00,57.59,57.63,57.11,57.13,194100.0,45.7759,45.8077,45.3944,45.4103,194100.0
2011-08-05 11:50:00,57.13,57.22,56.78,56.9,299000.0,45.4103,45.4818,45.1321,45.2274,299000.0
2011-08-05 12:00:00,56.91,57.14,56.84,57.14,279700.0,45.2354,45.4182,45.1797,45.4182,279700.0
2011-08-05 12:10:00,57.13,57.96,57.12,57.63,416500.0,45.4103,46.07,45.4023,45.8077,416500.0
2011-08-05 12:20:00,57.66,57.76,57.5,57.57,289300.0,45.8315,45.911,45.7044,45.76,289300.0
2011-08-05 12:30:00,57.56,58.09,57.47,58.0,185300.0,45.752,46.1733,45.6805,46.1018,185300.0
2011-08-05 12:40:00,57.99,58.53,57.81,58.39,258900.0,46.0938,46.5231,45.9508,46.4118,258900.0
2011-08-05 12:50:00,58.39,58.6,58.21,58.35,450100.0,46.4118,46.5787,46.2687,46.38,450100.0
2011-08-05 13:00:00,58.34,58.5,58.03,58.15,249500.0,46.372,46.4992,46.1256,46.221,249500.0
2011-08-05 13:10:00,58.15,58.6,58.15,58.57,85100.0,46.221,46.5787,46.221,46.5549,85100.0
2011-08-05 13:20:00,58.57,58.72,58.54,58.63,145800.0,46.5549,46.6741,46.531,46.6025,145800.0
2011-08-05 13:30:00,58.63,58.76,58.39,58.42,124400.0,46.6025,46.7059,46.4118,46.4356,124400.0
2011-08-05 13:40:00,58.43,58.64,58.3,58.62,76600.0,46.4436,46.6105,46.3402,46.5946,76600.0
2011-08-05 13:50:00,58.63,58.82,58.53,58.67,138200.0,46.6025,46.7536,46.5231,46.6343,138200.0
2011-08-05 14:00:00,58.67,58.71,58.36,58.41,29400.0,46.6343,46.6661,46.3879,46.4277,29400.0
2011-08-05 14:10:00,58.41,58.55,58.29,58.53,38600.0,46.4277,46.539,46.3323,46.5231,38600.0
2011-08-05 14:20:00,58.55,58.68,58.42,58.45,61100.0,46.539,46.6423,46.4356,46.4595,61100.0
2011-08-05 14:30:00,58.44,58.61,58.37,58.61,30000.0,46.4515,46.5866,46.3959,46.5866,30000.0
2011-08-05 14:40:00,58.61,58.64,58.45,58.47,85700.0,46.5866,46.6105,46.4595,46.4754,85700.0
2011-08-05 14:50:00,58.47,58.47,58.22,58.36,116500.0,46.4754,46.4754,46.2767,46.3879,116500.0
2011-08-05 15:00:00,58.36,58.45,57.76,57.91,128700.0,46.3879,46.4595,45.911,46.0302,128700.0
2011-08-05 15:10:00,57.89,58.18,57.81,58.09,90200.0,46.0143,46.2449,45.9508,46.1733,90200.0
2011-08-05 15:20:00,58.07,58.29,57.92,57.92,72000.0,46.1574,46.3323,46.0382,46.0382,72000.0
2011-08-05 15:30:00,57.92,58.41,57.92,58.41,93700.0,46.0382,46.4277,46.0382,46.4277,93700.0
2011-08-05 15:40:00,58.41,58.59,58.32,58.41,242400.0,46.4277,46.5708,46.3561,46.4277,242400.0
2011-08-05 15:50:00,58.41,58.49,58.35,58.38,448100.0,46.4277,46.4913,46.38,46.4038,448100.0
2011-08-08 09:30:00,55.38,55.7,54.83,55.67,568300.0,44.0193,44.2736,43.5821,44.2498,568300.0
2011-08-08 09:40:00,55.68,55.76,55.3,55.4,286000.0,44.2577,44.3213,43.9557,44.0352,286000.0
2011-08-08 09:50:00,55.4,55.56,55.26,55.49,219900.0,44.0352,44.1623,43.9239,44.1067,219900.0
2011-08-08 10:00:00,55.49,55.52,55.27,55.35,177100.0,44.1067,44.1305,43.9318,43.9954,177100.0
2011-08-08 10:10:00,55.33,55.37,54.85,55.13,212800.0,43.9795,44.0113,43.598,43.8205,212800.0
2011-08-08 10:20:00,55.13,55.16,54.81,54.88,227300.0,43.8205,43.8444,43.5662,43.6218,227300.0
2011-08-08 10:30:00,54.87,54.95,54.37,54.62,241300.0,43.6139,43.6775,43.2164,43.4152,241300.0
2011-08-08 10:40:00,54.61,54.77,54.44,54.71,158700.0,43.4072,43.5344,43.2721,43.4867,158700.0
2011-08-08 10:50:00,54.73,54.73,54.48,54.53,132500.0,43.5026,43.5026,43.3039,43.3436,132500.0
2011-08-08 11:00:00,54.52,54.98,54.43,54.95,114500.0,43.3357,43.7013,43.2641,43.6775,114500.0
2011-08-08 11:10:00,54.97,55.15,54.82,54.87,206100.0,43.6934,43.8364,43.5741,43.6139,206100.0
2011-08-08 11:20:00,54.86,54.89,54.67,54.74,102000.0,43.6059,43.6298,43.4549,43.5105,102000.0
2011-08-08 11:30:00,54.73,54.73,54.59,54.62,162300.0,43.5026,43.5026,43.3913,43.4152,162300.0
2011-08-08 11:40:00,54.63,54.84,54.63,54.83,151900.0,43.4231,43.59,43.4231,43.5821,151900.0
2011-08-08 11:50:00,54.84,54.93,54.73,54.74,131600.0,43.59,43.6616,43.5026,43.5105,131600.0
2011-08-08 12:00:00,54.74,54.74,54.47,54.62,68400.0,43.5105,43.5105,43.2959,43.4152,68400.0
2011-08-08 12:10:00,54.59,54.69,54.46,54.49,61000.0,43.3913,43.4708,43.288,43.3118,61000.0
2011-08-08 12:20:00,54.47,54.6,54.39,54.4,140800.0,43.2959,43.3993,43.2323,43.2403,140800.0
2011-08-08 12:30:00,54.41,54.5,54.38,54.43,80900.0,43.2482,43.3198,43.2244,43.2641,80900.0
2011-08-08 12:40:00,54.42,54.67,54.41,54.65,71000.0,43.2562,43.4549,43.2482,43.439,71000.0
2011-08-08 12:50:00,54.63,54.67,54.39,54.4,264100.0,43.4231,43.4549,43.2323,43.2403,264100.0
2011-08-08 13:00:00,54.4,54.51,54.22,54.25,177700.0,43.2403,43.3277,43.0972,43.1211,177700.0
2011-08-08 13:10:00,54.24,54.27,54.0,54.17,239400.0,43.1131,43.137,42.9224,43.0575,239400.0
2011-08-08 13:20:00,54.16,54.2,54.08,54.11,170000.0,43.0495,43.0813,42.9859,43.0098,170000.0
2011-08-08 13:30:00,54.1,54.1,53.79,53.79,294900.0,43.0018,43.0018,42.7554,42.7554,294900.0
2011-08-08 13:40:00,53.8,53.86,53.5,53.59,281500.0,42.7634,42.8111,42.5249,42.5965,281500.0
2011-08-08 13:50:00,53.58,53.63,53.28,53.29,225400.0,42.5885,42.6283,42.3501,42.358,225400.0
2011-08-08 14:00:00,53.28,53.66,53.26,53.39,158100.0,42.3501,42.6521,42.3342,42.4375,158100.0
2011-08-08 14:10:00,53.4,53.5,52.89,52.99,132000.0,42.4454,42.5249,42.0401,42.1195,132000.0
2011-08-08 14:20:00,52.97,53.02,52.49,52.78,189600.0,42.1036,42.1434,41.7221,41.9526,189600.0
2011-08-08 14:30:00,52.77,53.11,52.65,53.0,231000.0,41.9447,42.2149,41.8493,42.1275,231000.0
2011-08-08 14:40:00,53.03,53.19,52.94,52.99,116600.0,42.1513,42.2785,42.0798,42.1195,116600.0
2011-08-08 14:50:00,53.01,53.09,52.9,52.96,67900.0,42.1354,42.199,42.048,42.0957,67900.0
2011-08-08 15:00:00,52.98,53.47,52.96,53.47,96800.0,42.1116,42.5011,42.0957,42.5011,96800.0
2011-08-08 15:10:00,53.48,53.97,53.42,53.84,172300.0,42.509,42.8985,42.4613,42.7952,172300.0
2011-08-08 15:20:00,53.84,53.94,53.52,53.58,261300.0,42.7952,42.8747,42.5408,42.5885,261300.0
2011-08-08 15:30:00,53.58,53.66,53.28,53.46,131800.0,42.5885,42.6521,42.3501,42.4931,131800.0
2011-08-08 15:40:00,53.45,53.51,53.0,53.08,198200.0,42.4852,42.5329,42.1275,42.1911,198200.0
2011-08-08 15:50:00,53.08,53.45,52.97,53.0,487200.0,42.1911,42.4852,42.1036,42.1275,487200.0
2011-08-09 09:30:00,53.08,53.35,52.73,53.07,968100.0,42.1911,42.4057,41.9129,42.1831,968100.0
2011-08-09 09:40:00,53.07,53.09,52.43,52.81,531900.0,42.1831,42.199,41.6744,41.9765,531900.0
2011-08-09 09:50:00,52.81,53.31,52.81,53.28,241100.0,41.9765,42.3739,41.9765,42.3501,241100.0
2011-08-09 10:00:00,53.29,53.47,53.23,53.3,401000.0,42.358,42.5011,42.3103,42.3659,401000.0
2011-08-09 10:10:00,53.32,53.43,53.22,53.41,228200.0,42.3818,42.4693,42.3024,42.4534,228200.0
2011-08-09 10:20:00,53.4,53.48,53.3,53.47,107300.0,42.4454,42.509,42.3659,42.5011,107300.0
2011-08-09 10:30:00,53.48,53.59,53.31,53.34,256400.0,42.509,42.5965,42.3739,42.3977,256400.0
2011-08-09 10:40:00,53.34,53.48,53.24,53.4,240200.0,42.3977,42.509,42.3183,42.4454,240200.0
2011-08-09 10:50:00,53.4,53.46,53.32,53.32,137400.0,42.4454,42.4931,42.3818,42.3818,137400.0
2011-08-09 11:00:00,53.31,53.32,53.05,53.23,230100.0,42.3739,42.3818,42.1672,42.3103,230100.0
2011-08-09 11:10:00,53.23,53.25,53.01,53.2,120100.0,42.3103,42.3262,42.1354,42.2865,120100.0
2011-08-09 11:20:00,53.19,53.44,53.18,53.41,114300.0,42.2785,42.4772,42.2706,42.4534,114300.0
2011-08-09 11:30:00,53.41,53.45,53.29,53.33,119900.0,42.4534,42.4852,42.358,42.3898,119900.0
2011-08-09 11:40:00,53.3,53.36,53.28,53.31,60800.0,42.3659,42.4136,42.3501,42.3739,60800.0
2011-08-09 11:50:00,53.31,53.53,53.3,53.49,81200.0,42.3739,42.5488,42.3659,42.517,81200.0
2011-08-09 12:00:00,53.5,53.62,53.49,53.58,73100.0,42.5249,42.6203,42.517,42.5885,73100.0
2011-08-09 12:10:00,53.58,53.59,53.5,53.54,74000.0,42.5885,42.5965,42.5249,42.5567,74000.0
2011-08-09 12:20:00,53.53,53.61,53.52,53.55,91900.0,42.5488,42.6124,42.5408,42.5647,91900.0
2011-08-09 12:30:00,53.55,53.76,53.55,53.73,94300.0,42.5647,42.7316,42.5647,42.7077,94300.0
2011-08-09 12:40:00,53.73,53.73,53.65,53.65,79600.0,42.7077,42.7077,42.6442,42.6442,79600.0
2011-08-09 12:50:00,53.64,53.69,53.58,53.58,79300.0,42.6362,42.6759,42.5885,42.5885,79300.0
2011-08-09 13:00:00,53.59,53.6,53.48,53.58,91000.0,42.5965,42.6044,42.509,42.5885,91000.0
2011-08-09 13:10:00,53.58,53.7,53.57,53.62,55400.0,42.5885,42.6839,42.5806,42.6203,55400.0
2011-08-09 13:20:00,53.63,53.68,53.58,53.59,67800.0,42.6283,42.668,42.5885,42.5965,67800.0
2011-08-09 13:30:00,53.59,53.67,53.45,53.48,61600.0,42.5965,42.66,42.4852,42.509,61600.0
2011-08-09 13:40:00,53.48,53.51,53.32,53.33,57100.0,42.509,42.5329,42.3818,42.3898,57100.0
2011-08-09 13:50:00,53.34,53.35,53.03,53.26,167200.0,42.3977,42.4057,42.1513,42.3342,167200.0
2011-08-09 14:00:00,53.27,53.35,53.06,53.12,51200.0,42.3421,42.4057,42.1752,42.2229,51200.0
2011-08-09 14:10:00,53.12,53.7,53.05,53.35,118000.0,42.2229,42.6839,42.1672,42.4057,118000.0
2011-08-09 14:20:00,53.34,53.34,52.21,52.95,324300.0,42.3977,42.3977,41.4996,42.0877,324300.0
2011-08-09 14:30:00,52.95,53.02,52.22,52.25,236700.0,42.0877,42.1434,41.5075,41.5313,236700.0
2011-08-09 14:40:00,52.23,52.23,51.42,51.73,288100.0,41.5155,41.5155,40.8716,41.118,288100.0
2011-08-09 14:50:00,51.72,52.44,51.72,51.86,224000.0,41.1101,41.6824,41.1101,41.2214,224000.0
2011-08-09 15:00:00,51.85,52.41,51.62,52.34,158000.0,41.2134,41.6585,41.0306,41.6029,158000.0
2011-08-09 15:10:00,52.34,53.74,52.29,53.66,265100.0,41.6029,42.7157,41.5631,42.6521,265100.0
2011-08-09 15:20:00,53.66,53.8,53.52,53.67,451700.0,42.6521,42.7634,42.5408,42.66,451700.0
2011-08-09 15:30:00,53.66,53.78,53.46,53.67,371200.0,42.6521,42.7475,42.4931,42.66,371200.0
2011-08-09 15:40:00,53.68,54.22,53.68,54.22,357300.0,42.668,43.0972,42.668,43.0972,357300.0
2011-08-09 15:50:00,54.23,55.1,54.08,54.98,683300.0,43.1052,43.7967,42.9859,43.7013,683300.0
2011-08-10 09:30:00,52.5,52.7,52.08,52.32,324900.0,41.7301,41.889,41.3962,41.587,324900.0
2011-08-10 09:40:00,52.32,53.24,52.19,52.56,360000.0,41.587,42.3183,41.4837,41.7778,360000.0
2011-08-10 09:50:00,52.51,52.64,52.19,52.24,402600.0,41.738,41.8413,41.4837,41.5234,402600.0
2011-08-10 10:00:00,52.18,52.4,52.04,52.14,211200.0,41.4757,41.6506,41.3644,41.4439,211200.0
2011-08-10 10:10:00,52.13,52.13,51.86,51.96,284600.0,41.436,41.436,41.2214,41.3008,284600.0
2011-08-10 10:20:00,51.94,52.03,51.64,51.86,297100.0,41.2849,41.3565,41.0465,41.2214,297100.0
2011-08-10 10:30:00,51.9,52.37,51.77,52.17,354500.0,41.2531,41.6267,41.1498,41.4678,354500.0
2011-08-10 10:40:00,52.22,52.35,51.91,51.97,212000.0,41.5075,41.6108,41.2611,41.3088,212000.0
2011-08-10 10:50:00,51.98,52.14,51.75,52.04,214300.0,41.3167,41.4439,41.1339,41.3644,214300.0
2011-08-10 11:00:00,52.02,52.04,51.61,51.75,262500.0,41.3485,41.3644,41.0226,41.1339,262500.0
2011-08-10 11:10:00,51.72,52.06,51.71,51.93,187800.0,41.1101,41.3803,41.1021,41.277,187800.0
2011-08-10 11:20:00,51.92,51.96,51.65,51.69,122600.0,41.269,41.3008,41.0544,41.0862,122600.0
2011-08-10 11:30:00,51.71,51.89,51.62,51.72,135200.0,41.1021,41.2452,41.0306,41.1101,135200.0
2011-08-10 11:40:00,51.72,51.93,51.64,51.74,119300.0,41.1101,41.277,41.0465,41.126,119300.0
2011-08-10 11:50:00,51.76,52.05,51.76,51.92,93800.0,41.1419,41.3724,41.1419,41.269,93800.0
2011-08-10 12:00:00,51.91,52.13,51.79,52.01,127800.0,41.2611,41.436,41.1657,41.3406,127800.0
2011-08-10 12:10:00,52.02,52.13,51.9,52.13,66200.0,41.3485,41.436,41.2531,41.436,66200.0
2011-08-10 12:20:00,52.12,52.17,51.84,51.84,110400.0,41.428,41.4678,41.2055,41.2055,110400.0
2011-08-10 12:30:00,51.83,51.98,51.7,51.76,100600.0,41.1975,41.3167,41.0942,41.1419,100600.0
2011-08-10 12:40:00,51.76,51.89,51.64,51.8,48800.0,41.1419,41.2452,41.0465,41.1737,48800.0
2011-08-10 12:50:00,51.81,52.04,51.8,51.97,50800.0,41.1816,41.3644,41.1737,41.3088,50800.0
2011-08-10 13:00:00,51.96,52.06,51.87,51.98,74900.0,41.3008,41.3803,41.2293,41.3167,74900.0
2011-08-10 13:10:00,52.0,52.05,51.79,51.82,42600.0,41.3326,41.3724,41.1657,41.1896,42600.0
2011-08-10 13:20:00,51.82,52.04,51.67,51.92,91300.0,41.1896,41.3644,41.0703,41.269,91300.0
2011-08-10 13:30:00,51.9,52.07,51.79,51.93,221100.0,41.2531,41.3883,41.1657,41.277,221100.0
2011-08-10 13:40:00,51.9,52.26,51.87,52.17,74700.0,41.2531,41.5393,41.2293,41.4678,74700.0
2011-08-10 13:50:00,52.16,52.49,52.16,52.42,102900.0,41.4598,41.7221,41.4598,41.6665,102900.0
2011-08-10 14:00:00,52.44,52.62,52.26,52.57,113800.0,41.6824,41.8254,41.5393,41.7857,113800.0
2011-08-10 14:10:00,52.6,52.8,52.36,52.47,106700.0,41.8095,41.9685,41.6188,41.7062,106700.0
2011-08-10 14:20:00,52.47,52.62,52.37,52.41,79100.0,41.7062,41.8254,41.6267,41.6585,79100.0
2011-08-10 14:30:00,52.4,52.52,52.29,52.33,133200.0,41.6506,41.746,41.5631,41.5949,133200.0
2011-08-10 14:40:00,52.33,52.57,52.33,52.42,113900.0,41.5949,41.7857,41.5949,41.6665,113900.0
2011-08-10 14:50:00,52.42,52.42,52.16,52.16,130600.0,41.6665,41.6665,41.4598,41.4598,130600.0
2011-08-10 15:00:00,52.17,52.26,51.93,51.95,121900.0,41.4678,41.5393,41.277,41.2929,121900.0
2011-08-10 15:10:00,51.96,52.03,51.81,51.9,168900.0,41.3008,41.3565,41.1816,41.2531,168900.0
2011-08-10 15:20:00,51.9,52.23,51.9,51.94,218200.0,41.2531,41.5155,41.2531,41.2849,218200.0
2011-08-10 15:30:00,51.93,51.93,51.64,51.79,191200.0,41.277,41.277,41.0465,41.1657,191200.0
2011-08-10 15:40:00,51.82,52.0,51.69,51.77,293900.0,41.1896,41.3326,41.0862,41.1498,293900.0
2011-08-10 15:50:00,51.77,51.79,51.3,51.44,489100.0,41.1498,41.1657,40.7762,40.8875,489100.0
2011-08-11 09:30:00,53.02,53.35,53.02,53.13,544900.0,42.1434,42.4057,42.1434,42.2308,544900.0
2011-08-11 09:40:00,53.14,53.27,52.89,53.04,232700.0,42.2388,42.3421,42.0401,42.1593,232700.0
2011-08-11 09:50:00,53.03,53.05,52.76,52.95,347500.0,42.1513,42.1672,41.9367,42.0877,347500.0
2011-08-11 10:00:00,52.95,53.26,52.91,53.16,417700.0,42.0877,42.3342,42.056,42.2547,417700.0
2011-08-11 10:10:00,53.14,53.51,52.96,53.47,294100.0,42.2388,42.5329,42.0957,42.5011,294100.0
2011-08-11 10:20:00,53.47,53.63,53.14,53.52,302000.0,42.5011,42.6283,42.2388,42.5408,302000.0
2011-08-11 10:30:00,53.53,53.76,53.47,53.6,367400.0,42.5488,42.7316,42.5011,42.6044,367400.0
2011-08-11 10:40:00,53.6,54.04,53.55,54.01,240300.0,42.6044,42.9541,42.5647,42.9303,240300.0
2011-08-11 10:50:00,54.01,54.12,53.92,54.07,468400.0,42.9303,43.0177,42.8588,42.978,468400.0
2011-08-11 11:00:00,54.08,54.34,54.06,54.13,883300.0,42.9859,43.1926,42.97,43.0257,883300.0
2011-08-11 11:10:00,54.17,54.24,53.91,54.11,470900.0,43.0575,43.1131,42.8508,43.0098,470900.0
2011-08-11 11:20:00,54.13,54.15,53.93,54.0,361600.0,43.0257,43.0416,42.8667,42.9224,361600.0
2011-08-11 11:30:00,53.99,54.14,53.91,54.02,97300.0,42.9144,43.0336,42.8508,42.9382,97300.0
2011-08-11 11:40:00,54.04,54.15,53.98,54.13,117000.0,42.9541,43.0416,42.9065,43.0257,117000.0
2011-08-11 11:50:00,54.11,54.33,54.07,54.26,101200.0,43.0098,43.1847,42.978,43.129,101200.0
2011-08-11 12:00:00,54.26,54.4,54.17,54.27,148500.0,43.129,43.2403,43.0575,43.137,148500.0
2011-08-11 12:10:00,54.27,54.45,54.16,54.36,92900.0,43.137,43.28,43.0495,43.2085,92900.0
2011-08-11 12:20:00,54.38,54.44,54.22,54.29,74000.0,43.2244,43.2721,43.0972,43.1529,74000.0
2011-08-11 12:30:00,54.29,54.56,54.28,54.52,46500.0,43.1529,43.3675,43.1449,43.3357,46500.0
2011-08-11 12:40:00,54.53,54.94,54.51,54.77,125400.0,43.3436,43.6695,43.3277,43.5344,125400.0
2011-08-11 12:50:00,54.8,55.01,54.72,54.95,82100.0,43.5582,43.7252,43.4946,43.6775,82100.0
2011-08-11 13:00:00,54.94,54.94,54.69,54.77,148600.0,43.6695,43.6695,43.4708,43.5344,148600.0
2011-08-11 13:10:00,54.74,54.93,54.69,54.7,95400.0,43.5105,43.6616,43.4708,43.4788,95400.0
2011-08-11 13:20:00,54.7,54.87,54.62,54.81,81800.0,43.4788,43.6139,43.4152,43.5662,81800.0
2011-08-11 13:30:00,54.82,54.91,54.73,54.79,84000.0,43.5741,43.6457,43.5026,43.5503,84000.0
2011-08-11 13:40:00,54.79,54.87,54.54,54.67,97700.0,43.5503,43.6139,43.3516,43.4549,97700.0
2011-08-11 13:50:00,54.67,54.73,54.4,54.72,907600.0,43.4549,43.5026,43.2403,43.4946,907600.0
2011-08-11 14:00:00,54.71,54.8,54.64,54.75,71200.0,43.4867,43.5582,43.4311,43.5185,71200.0
2011-08-11 14:10:00,54.77,54.97,54.75,54.87,99700.0,43.5344,43.6934,43.5185,43.6139,99700.0
2011-08-11 14:20:00,54.86,55.07,54.86,55.07,79700.0,43.6059,43.7728,43.6059,43.7728,79700.0
2011-08-11 14:30:00,55.06,55.07,54.88,54.96,156200.0,43.7649,43.7728,43.6218,43.6854,156200.0
2011-08-11 14:40:00,54.96,55.08,54.85,54.98,80700.0,43.6854,43.7808,43.598,43.7013,80700.0
2011-08-11 14:50:00,54.98,55.28,54.94,55.18,116400.0,43.7013,43.9398,43.6695,43.8603,116400.0
2011-08-11 15:00:00,55.19,55.39,55.14,55.32,81600.0,43.8682,44.0272,43.8285,43.9716,81600.0
2011-08-11 15:10:00,55.32,55.55,55.3,55.5,79200.0,43.9716,44.1544,43.9557,44.1146,79200.0
2011-08-11 15:20:00,55.49,55.64,55.47,55.58,88700.0,44.1067,44.2259,44.0908,44.1782,88700.0
2011-08-11 15:30:00,55.59,55.79,55.54,55.66,134200.0,44.1862,44.3451,44.1464,44.2418,134200.0
2011-08-11 15:40:00,55.67,55.81,55.62,55.67,236200.0,44.2498,44.361,44.21,44.2498,236200.0
2011-08-11 15:50:00,55.67,55.68,55.01,55.07,757000.0,44.2498,44.2577,43.7252,43.7728,757000.0
2011-08-12 09:30:00,54.05,54.23,53.81,54.02,314000.0,42.9621,43.1052,42.7713,42.9382,314000.0
2011-08-12 09:40:00,54.04,54.11,53.87,54.06,196200.0,42.9541,43.0098,42.819,42.97,196200.0
2011-08-12 09:50:00,54.06,54.06,53.62,53.77,271800.0,42.97,42.97,42.6203,42.7395,271800.0
2011-08-12 10:00:00,53.74,53.84,53.55,53.64,127300.0,42.7157,42.7952,42.5647,42.6362,127300.0
2011-08-12 10:10:00,53.67,53.85,53.57,53.82,154200.0,42.66,42.8031,42.5806,42.7793,154200.0
2011-08-12 10:20:00,53.83,53.95,53.65,53.88,102400.0,42.7872,42.8826,42.6442,42.827,102400.0
2011-08-12 10:30:00,53.88,54.01,53.79,53.93,64600.0,42.827,42.9303,42.7554,42.8667,64600.0
2011-08-12 10:40:00,53.92,53.92,53.6,53.61,140500.0,42.8588,42.8588,42.6044,42.6124,140500.0
2011-08-12 10:50:00,53.61,53.79,53.56,53.78,77700.0,42.6124,42.7554,42.5726,42.7475,77700.0
2011-08-12 11:00:00,53.77,53.85,53.64,53.77,39700.0,42.7395,42.8031,42.6362,42.7395,39700.0
2011-08-12 11:10:00,53.79,53.89,53.73,53.79,42900.0,42.7554,42.8349,42.7077,42.7554,42900.0
2011-08-12 11:20:00,53.78,53.89,53.71,53.81,71500.0,42.7475,42.8349,42.6918,42.7713,71500.0
2011-08-12 11:30:00,53.79,54.15,53.77,54.09,149800.0,42.7554,43.0416,42.7395,42.9939,149800.0
2011-08-12 11:40:00,54.09,54.3,54.06,54.2,50200.0,42.9939,43.1608,42.97,43.0813,50200.0
2011-08-12 11:50:00,54.2,54.3,54.11,54.2,55700.0,43.0813,43.1608,43.0098,43.0813,55700.0
2011-08-12 12:00:00,54.21,54.27,54.19,54.19,47800.0,43.0893,43.137,43.0734,43.0734,47800.0
2011-08-12 12:10:00,54.2,54.22,54.09,54.19,26400.0,43.0813,43.0972,42.9939,43.0734,26400.0
2011-08-12 12:20:00,54.19,54.19,54.06,54.17,34700.0,43.0734,43.0734,42.97,43.0575,34700.0
2011-08-12 12:30:00,54.17,54.18,54.01,54.02,36400.0,43.0575,43.0654,42.9303,42.9382,36400.0
2011-08-12 12:40:00,54.02,54.13,54.0,54.01,19900.0,42.9382,43.0257,42.9224,42.9303,19900.0
2011-08-12 12:50:00,54.02,54.18,54.02,54.17,17300.0,42.9382,43.0654,42.9382,43.0575,17300.0
2011-08-12 13:00:00,54.16,54.24,54.16,54.19,59100.0,43.0495,43.1131,43.0495,43.0734,59100.0
2011-08-12 13:10:00,54.19,54.25,54.19,54.22,14100.0,43.0734,43.1211,43.0734,43.0972,14100.0
2011-08-12 13:20:00,54.22,54.27,54.15,54.25,48400.0,43.0972,43.137,43.0416,43.1211,48400.0
2011-08-12 13:30:00,54.24,54.29,54.18,54.25,31000.0,43.1131,43.1529,43.0654,43.1211,31000.0
2011-08-12 13:40:00,54.25,54.37,54.25,54.3,16900.0,43.1211,43.2164,43.1211,43.1608,16900.0
2011-08-12 13:50:00,54.31,54.33,54.23,54.29,32100.0,43.1688,43.1847,43.1052,43.1529,32100.0
2011-08-12 14:00:00,54.29,54.36,54.29,54.35,15600.0,43.1529,43.2085,43.1529,43.2006,15600.0
2011-08-12 14:10:00,54.36,54.37,54.07,54.13,92700.0,43.2085,43.2164,42.978,43.0257,92700.0
2011-08-12 14:20:00,54.12,54.15,53.94,54.07,48400.0,43.0177,43.0416,42.8747,42.978,48400.0
2011-08-12 14:30:00,54.05,54.12,53.92,53.92,41500.0,42.9621,43.0177,42.8588,42.8588,41500.0
2011-08-12 14:40:00,53.92,54.12,53.9,54.04,40200.0,42.8588,43.0177,42.8429,42.9541,40200.0
2011-08-12 14:50:00,54.03,54.11,53.99,54.08,56700.0,42.9462,43.0098,42.9144,42.9859,56700.0
2011-08-12 15:00:00,54.09,54.23,54.05,54.06,91800.0,42.9939,43.1052,42.9621,42.97,91800.0
2011-08-12 15:10:00,54.05,54.15,53.84,53.91,318200.0,42.9621,43.0416,42.7952,42.8508,318200.0
2011-08-12 15:20:00,53.92,54.09,53.92,54.07,63200.0,42.8588,42.9939,42.8588,42.978,63200.0
2011-08-12 15:30:00,54.07,54.16,53.94,54.16,152100.0,42.978,43.0495,42.8747,43.0495,152100.0
2011-08-12 15:40:00,54.16,54.3,54.15,54.24,105100.0,43.0495,43.1608,43.0416,43.1131,105100.0
2011-08-12 15:50:00,54.24,54.37,54.17,54.19,274300.0,43.1131,43.2164,43.0575,43.0734,274300.0
2011-08-15 09:30:00,54.79,55.33,54.62,55.25,370000.0,43.5503,43.9795,43.4152,43.9159,370000.0
2011-08-15 09:40:00,55.25,55.47,55.24,55.34,171800.0,43.9159,44.0908,43.908,43.9875,171800.0
2011-08-15 09:50:00,55.35,55.45,55.23,55.43,164300.0,43.9954,44.0749,43.9,44.059,164300.0
2011-08-15 10:00:00,55.42,55.5,55.32,55.44,102200.0,44.051,44.1146,43.9716,44.0669,102200.0
2011-08-15 10:10:00,55.43,55.7,55.43,55.69,107300.0,44.059,44.2736,44.059,44.2657,107300.0
2011-08-15 10:20:00,55.69,55.7,55.55,55.59,138800.0,44.2657,44.2736,44.1544,44.1862,138800.0
2011-08-15 10:30:00,55.6,55.65,55.49,55.53,34600.0,44.1941,44.2339,44.1067,44.1385,34600.0
2011-08-15 10:40:00,55.55,55.55,55.44,55.47,81400.0,44.1544,44.1544,44.0669,44.0908,81400.0
2011-08-15 10:50:00,55.47,55.55,55.38,55.38,89900.0,44.0908,44.1544,44.0193,44.0193,89900.0
2011-08-15 11:00:00,55.37,55.45,55.31,55.34,69600.0,44.0113,44.0749,43.9636,43.9875,69600.0
2011-08-15 11:10:00,55.34,55.37,55.15,55.16,60400.0,43.9875,44.0113,43.8364,43.8444,60400.0
2011-08-15 11:20:00,55.16,55.26,55.13,55.2,73600.0,43.8444,43.9239,43.8205,43.8762,73600.0
2011-08-15 11:30:00,55.19,55.19,55.03,55.08,67800.0,43.8682,43.8682,43.7411,43.7808,67800.0
2011-08-15 11:40:00,55.08,55.22,55.08,55.16,75900.0,43.7808,43.8921,43.7808,43.8444,75900.0
2011-08-15 11:50:00,55.17,55.25,55.16,55.16,25900.0,43.8523,43.9159,43.8444,43.8444,25900.0
2011-08-15 12:00:00,55.17,55.27,55.11,55.13,44500.0,43.8523,43.9318,43.8046,43.8205,44500.0
2011-08-15 12:10:00,55.13,55.19,55.11,55.19,27700.0,43.8205,43.8682,43.8046,43.8682,27700.0
2011-08-15 12:20:00,55.2,55.2,55.12,55.16,17400.0,43.8762,43.8762,43.8126,43.8444,17400.0
2011-08-15 12:30:00,55.17,55.23,55.12,55.23,20600.0,43.8523,43.9,43.8126,43.9,20600.0
2011-08-15 12:40:00,55.23,55.31,55.23,55.26,65600.0,43.9,43.9636,43.9,43.9239,65600.0
2011-08-15 12:50:00,55.27,55.35,55.27,55.28,37000.0,43.9318,43.9954,43.9318,43.9398,37000.0
2011-08-15 13:00:00,55.28,55.32,55.15,55.2,62200.0,43.9398,43.9716,43.8364,43.8762,62200.0
2011-08-15 13:10:00,55.2,55.2,55.08,55.11,40500.0,43.8762,43.8762,43.7808,43.8046,40500.0
2011-08-15 13:20:00,55.11,55.19,55.08,55.16,17000.0,43.8046,43.8682,43.7808,43.8444,17000.0
2011-08-15 13:30:00,55.17,55.22,55.06,55.17,116800.0,43.8523,43.8921,43.7649,43.8523,116800.0
2011-08-15 13:40:00,55.17,55.24,55.12,55.17,117700.0,43.8523,43.908,43.8126,43.8523,117700.0
2011-08-15 13:50:00,55.16,55.25,55.13,55.19,47500.0,43.8444,43.9159,43.8205,43.8682,47500.0
2011-08-15 14:00:00,55.2,55.32,55.2,55.24,84600.0,43.8762,43.9716,43.8762,43.908,84600.0
2011-08-15 14:10:00,55.25,55.26,55.19,55.22,33100.0,43.9159,43.9239,43.8682,43.8921,33100.0
2011-08-15 14:20:00,55.22,55.32,55.22,55.3,35800.0,43.8921,43.9716,43.8921,43.9557,35800.0
2011-08-15 14:30:00,55.3,55.31,55.15,55.15,80100.0,43.9557,43.9636,43.8364,43.8364,80100.0
2011-08-15 14:40:00,55.14,55.24,55.14,55.22,29200.0,43.8285,43.908,43.8285,43.8921,29200.0
2011-08-15 14:50:00,55.22,55.27,55.14,55.27,78800.0,43.8921,43.9318,43.8285,43.9318,78800.0
2011-08-15 15:00:00,55.27,55.29,55.18,55.27,47000.0,43.9318,43.9477,43.8603,43.9318,47000.0
2011-08-15 15:10:00,55.27,55.28,55.12,55.23,110200.0,43.9318,43.9398,43.8126,43.9,110200.0
2011-08-15 15:20:00,55.22,55.32,55.16,55.17,95100.0,43.8921,43.9716,43.8444,43.8523,95100.0
2011-08-15 15:30:00,55.19,55.29,55.14,55.27,116000.0,43.8682,43.9477,43.8285,43.9318,116000.0
2011-08-15 15:40:00,55.27,55.4,55.26,55.38,149600.0,43.9318,44.0352,43.9239,44.0193,149600.0
2011-08-15 15:50:00,55.39,55.55,55.37,55.44,229100.0,44.0272,44.1544,44.0113,44.0669,229100.0
2011-08-16 09:30:00,55.87,55.88,55.59,55.68,499400.0,44.4087,44.4167,44.1862,44.2577,499400.0
2011-08-16 09:40:00,55.67,55.67,55.44,55.49,343000.0,44.2498,44.2498,44.0669,44.1067,343000.0
2011-08-16 09:50:00,55.49,55.58,55.43,55.5,129800.0,44.1067,44.1782,44.059,44.1146,129800.0
2011-08-16 10:00:00,55.51,55.62,55.47,55.54,63700.0,44.1226,44.21,44.0908,44.1464,63700.0
2011-08-16 10:10:00,55.54,55.7,55.51,55.64,70900.0,44.1464,44.2736,44.1226,44.2259,70900.0
2011-08-16 10:20:00,55.63,55.79,55.63,55.77,91300.0,44.218,44.3451,44.218,44.3293,91300.0
2011-08-16 10:30:00,55.77,55.8,55.69,55.78,54700.0,44.3293,44.3531,44.2657,44.3372,54700.0
2011-08-16 10:40:00,55.76,55.82,55.64,55.82,62200.0,44.3213,44.369,44.2259,44.369,62200.0
2011-08-16 10:50:00,55.8,55.91,55.74,55.9,82000.0,44.3531,44.4405,44.3054,44.4326,82000.0
2011-08-16 11:00:00,55.9,55.92,55.77,55.78,93300.0,44.4326,44.4485,44.3293,44.3372,93300.0
2011-08-16 11:10:00,55.78,55.83,55.72,55.74,60700.0,44.3372,44.3769,44.2895,44.3054,60700.0
2011-08-16 11:20:00,55.75,55.87,55.72,55.84,53100.0,44.3134,44.4087,44.2895,44.3849,53100.0
2011-08-16 11:30:00,55.84,55.9,55.81,55.89,59100.0,44.3849,44.4326,44.361,44.4246,59100.0
2011-08-16 11:40:00,55.88,56.0,55.84,55.92,113600.0,44.4167,44.5121,44.3849,44.4485,113600.0
2011-08-16 11:50:00,55.92,55.94,55.84,55.86,124900.0,44.4485,44.4644,44.3849,44.4008,124900.0
2011-08-16 12:00:00,55.87,56.01,55.8,56.01,242500.0,44.4087,44.52,44.3531,44.52,242500.0
2011-08-16 12:10:00,56.03,56.08,55.71,55.78,281000.0,44.5359,44.5757,44.2816,44.3372,281000.0
2011-08-16 12:20:00,55.75,55.86,55.49,55.53,253900.0,44.3134,44.4008,44.1067,44.1385,253900.0
2011-08-16 12:30:00,55.53,55.58,55.44,55.45,308700.0,44.1385,44.1782,44.0669,44.0749,308700.0
2011-08-16 12:40:00,55.48,55.57,55.3,55.34,265800.0,44.0987,44.1703,43.9557,43.9875,265800.0
2011-08-16 12:50:00,55.34,55.36,55.26,55.32,159000.0,43.9875,44.0034,43.9239,43.9716,159000.0
2011-08-16 13:00:00,55.33,55.33,55.04,55.11,211100.0,43.9795,43.9795,43.749,43.8046,211100.0
2011-08-16 13:10:00,55.12,55.16,55.07,55.14,97300.0,43.8126,43.8444,43.7728,43.8285,97300.0
2011-08-16 13:20:00,55.13,55.21,55.08,55.1,128200.0,43.8205,43.8841,43.7808,43.7967,128200.0
2011-08-16 13:30:00,55.1,55.21,55.05,55.1,79200.0,43.7967,43.8841,43.757,43.7967,79200.0
2011-08-16 13:40:00,55.11,55.2,55.06,55.18,69400.0,43.8046,43.8762,43.7649,43.8603,69400.0
2011-08-16 13:50:00,55.17,55.34,55.17,55.27,52500.0,43.8523,43.9875,43.8523,43.9318,52500.0
2011-08-16 14:00:00,55.26,55.39,55.26,55.33,144600.0,43.9239,44.0272,43.9239,43.9795,144600.0
2011-08-16 14:10:00,55.33,55.5,55.33,55.37,112500.0,43.9795,44.1146,43.9795,44.0113,112500.0
2011-08-16 14:20:00,55.38,55.4,55.24,55.29,85000.0,44.0193,44.0352,43.908,43.9477,85000.0
2011-08-16 14:30:00,55.3,55.34,55.16,55.21,155700.0,43.9557,43.9875,43.8444,43.8841,155700.0
2011-08-16 14:40:00,55.2,55.29,55.19,55.28,102600.0,43.8762,43.9477,43.8682,43.9398,102600.0
2011-08-16 14:50:00,55.27,55.31,55.15,55.18,148600.0,43.9318,43.9636,43.8364,43.8603,148600.0
2011-08-16 15:00:00,55.18,55.42,55.17,55.41,82100.0,43.8603,44.051,43.8523,44.0431,82100.0
2011-08-16 15:10:00,55.41,55.43,55.3,55.42,79600.0,44.0431,44.059,43.9557,44.051,79600.0
2011-08-16 15:20:00,55.43,55.66,55.39,55.65,117300.0,44.059,44.2418,44.0272,44.2339,117300.0
2011-08-16 15:30:00,55.65,55.65,55.53,55.54,101300.0,44.2339,44.2339,44.1385,44.1464,101300.0
2011-08-16 15:40:00,55.54,55.66,55.47,55.54,226900.0,44.1464,44.2418,44.0908,44.1464,226900.0
2011-08-16 15:50:00,55.55,55.55,55.37,55.44,236400.0,44.1544,44.1544,44.0113,44.0669,236400.0
2011-08-17 09:30:00,56.2,56.42,56.08,56.41,223900.0,44.671,44.8459,44.5757,44.838,223900.0
2011-08-17 09:40:00,56.42,56.66,56.41,56.57,169500.0,44.8459,45.0367,44.838,44.9651,169500.0
2011-08-17 09:50:00,56.58,56.73,56.58,56.69,82200.0,44.9731,45.0923,44.9731,45.0605,82200.0
2011-08-17 10:00:00,56.69,56.71,56.59,56.66,81500.0,45.0605,45.0764,44.981,45.0367,81500.0
2011-08-17 10:10:00,56.68,56.79,56.64,56.76,60400.0,45.0526,45.14,45.0208,45.1162,60400.0
2011-08-17 10:20:00,56.75,56.84,56.68,56.84,186400.0,45.1082,45.1797,45.0526,45.1797,186400.0
2011-08-17 10:30:00,56.84,56.84,56.57,56.57,109400.0,45.1797,45.1797,44.9651,44.9651,109400.0
2011-08-17 10:40:00,56.58,56.72,56.58,56.71,170900.0,44.9731,45.0844,44.9731,45.0764,170900.0
2011-08-17 10:50:00,56.71,56.74,56.56,56.6,235800.0,45.0764,45.1003,44.9572,44.989,235800.0
2011-08-17 11:00:00,56.56,56.65,56.55,56.57,187500.0,44.9572,45.0287,44.9492,44.9651,187500.0
2011-08-17 11:10:00,56.57,56.66,56.44,56.44,68900.0,44.9651,45.0367,44.8618,44.8618,68900.0
2011-08-17 11:20:00,56.44,56.47,56.37,56.42,78900.0,44.8618,44.8857,44.8062,44.8459,78900.0
2011-08-17 11:30:00,56.42,56.47,56.16,56.21,137900.0,44.8459,44.8857,44.6392,44.679,137900.0
2011-08-17 11:40:00,56.21,56.26,56.07,56.15,105100.0,44.679,44.7187,44.5677,44.6313,105100.0
2011-08-17 11:50:00,56.14,56.2,56.0,56.07,43100.0,44.6233,44.671,44.5121,44.5677,43100.0
2011-08-17 12:00:00,56.03,56.08,55.87,55.94,78000.0,44.5359,44.5757,44.4087,44.4644,78000.0
2011-08-17 12:10:00,55.94,56.01,55.88,55.95,17200.0,44.4644,44.52,44.4167,44.4723,17200.0
2011-08-17 12:20:00,55.96,56.05,55.93,56.03,29500.0,44.4803,44.5518,44.4564,44.5359,29500.0
2011-08-17 12:30:00,56.04,56.14,56.04,56.14,27400.0,44.5439,44.6233,44.5439,44.6233,27400.0
2011-08-17 12:40:00,56.14,56.21,56.07,56.12,42700.0,44.6233,44.679,44.5677,44.6075,42700.0
2011-08-17 12:50:00,56.13,56.19,55.94,56.01,42500.0,44.6154,44.6631,44.4644,44.52,42500.0
2011-08-17 13:00:00,56.0,56.04,55.86,56.04,46100.0,44.5121,44.5439,44.4008,44.5439,46100.0
2011-08-17 13:10:00,56.03,56.12,56.02,56.09,24100.0,44.5359,44.6075,44.528,44.5836,24100.0
2011-08-17 13:20:00,56.09,56.11,55.91,55.98,49700.0,44.5836,44.5995,44.4405,44.4962,49700.0
2011-08-17 13:30:00,56.02,56.06,55.9,55.95,25500.0,44.528,44.5598,44.4326,44.4723,25500.0
2011-08-17 13:40:00,55.93,55.96,55.85,55.95,67400.0,44.4564,44.4803,44.3928,44.4723,67400.0
2011-08-17 13:50:00,55.95,56.04,55.89,55.95,26800.0,44.4723,44.5439,44.4246,44.4723,26800.0
2011-08-17 14:00:00,55.96,56.09,55.96,56.05,37500.0,44.4803,44.5836,44.4803,44.5518,37500.0
2011-08-17 14:10:00,56.06,56.13,56.01,56.12,28100.0,44.5598,44.6154,44.52,44.6075,28100.0
2011-08-17 14:20:00,56.12,56.16,56.02,56.04,33200.0,44.6075,44.6392,44.528,44.5439,33200.0
2011-08-17 14:30:00,56.05,56.12,55.96,55.97,19700.0,44.5518,44.6075,44.4803,44.4882,19700.0
2011-08-17 14:40:00,55.95,56.07,55.92,56.02,25100.0,44.4723,44.5677,44.4485,44.528,25100.0
2011-08-17 14:50:00,56.02,56.23,56.02,56.23,70900.0,44.528,44.6949,44.528,44.6949,70900.0
2011-08-17 15:00:00,56.22,56.25,56.13,56.23,54200.0,44.6869,44.7108,44.6154,44.6949,54200.0
2011-08-17 15:10:00,56.23,56.26,56.14,56.22,47700.0,44.6949,44.7187,44.6233,44.6869,47700.0
2011-08-17 15:20:00,56.22,56.26,56.16,56.21,60000.0,44.6869,44.7187,44.6392,44.679,60000.0
2011-08-17 15:30:00,56.21,56.21,56.08,56.12,33400.0,44.679,44.679,44.5757,44.6075,33400.0
2011-08-17 15:40:00,56.12,56.28,56.08,56.28,118500.0,44.6075,44.7346,44.5757,44.7346,118500.0
2011-08-17 15:50:00,56.28,56.29,56.18,56.22,158800.0,44.7346,44.7426,44.6551,44.6869,158800.0
2011-08-18 09:30:00,53.49,53.57,53.08,53.15,410500.0,42.517,42.5806,42.1911,42.2467,410500.0
2011-08-18 09:40:00,53.16,53.21,53.02,53.06,224900.0,42.2547,42.2944,42.1434,42.1752,224900.0
2011-08-18 09:50:00,53.06,53.21,53.03,53.08,225800.0,42.1752,42.2944,42.1513,42.1911,225800.0
2011-08-18 10:00:00,53.06,53.08,52.21,52.35,443700.0,42.1752,42.1911,41.4996,41.6108,443700.0
2011-08-18 10:10:00,52.34,52.61,52.24,52.54,208500.0,41.6029,41.8175,41.5234,41.7619,208500.0
2011-08-18 10:20:00,52.53,52.71,52.47,52.69,180600.0,41.7539,41.897,41.7062,41.8811,180600.0
2011-08-18 10:30:00,52.69,52.69,52.43,52.58,76000.0,41.8811,41.8811,41.6744,41.7937,76000.0
2011-08-18 10:40:00,52.58,52.59,52.37,52.58,134800.0,41.7937,41.8016,41.6267,41.7937,134800.0
2011-08-18 10:50:00,52.59,52.72,52.56,52.69,80400.0,41.8016,41.9049,41.7778,41.8811,80400.0
2011-08-18 11:00:00,52.69,52.77,52.53,52.58,65900.0,41.8811,41.9447,41.7539,41.7937,65900.0
2011-08-18 11:10:00,52.57,52.68,52.51,52.56,117800.0,41.7857,41.8731,41.738,41.7778,117800.0
2011-08-18 11:20:00,52.55,52.68,52.5,52.63,75400.0,41.7698,41.8731,41.7301,41.8334,75400.0
2011-08-18 11:30:00,52.63,52.93,52.61,52.87,131900.0,41.8334,42.0719,41.8175,42.0242,131900.0
2011-08-18 11:40:00,52.87,53.01,52.82,52.98,91500.0,42.0242,42.1354,41.9844,42.1116,91500.0
2011-08-18 11:50:00,52.98,52.99,52.89,52.93,90500.0,42.1116,42.1195,42.0401,42.0719,90500.0
2011-08-18 12:00:00,52.94,52.94,52.69,52.77,74500.0,42.0798,42.0798,41.8811,41.9447,74500.0
2011-08-18 12:10:00,52.76,52.94,52.72,52.89,48300.0,41.9367,42.0798,41.9049,42.0401,48300.0
2011-08-18 12:20:00,52.9,52.92,52.79,52.84,52400.0,42.048,42.0639,41.9606,42.0003,52400.0
2011-08-18 12:30:00,52.82,52.88,52.76,52.8,72000.0,41.9844,42.0321,41.9367,41.9685,72000.0
2011-08-18 12:40:00,52.8,52.81,52.72,52.78,29700.0,41.9685,41.9765,41.9049,41.9526,29700.0
2011-08-18 12:50:00,52.78,52.8,52.72,52.77,40200.0,41.9526,41.9685,41.9049,41.9447,40200.0
2011-08-18 13:00:00,52.78,52.81,52.6,52.6,69300.0,41.9526,41.9765,41.8095,41.8095,69300.0
2011-08-18 13:10:00,52.6,52.64,52.51,52.57,62700.0,41.8095,41.8413,41.738,41.7857,62700.0
2011-08-18 13:20:00,52.59,52.63,52.54,52.59,43800.0,41.8016,41.8334,41.7619,41.8016,43800.0
2011-08-18 13:30:00,52.6,52.65,52.41,52.44,103300.0,41.8095,41.8493,41.6585,41.6824,103300.0
2011-08-18 13:40:00,52.45,52.64,52.45,52.64,25500.0,41.6903,41.8413,41.6903,41.8413,25500.0
2011-08-18 13:50:00,52.63,52.67,52.47,52.55,48000.0,41.8334,41.8652,41.7062,41.7698,48000.0
2011-08-18 14:00:00,52.56,52.8,52.56,52.71,157800.0,41.7778,41.9685,41.7778,41.897,157800.0
2011-08-18 14:10:00,52.72,52.78,52.59,52.73,93700.0,41.9049,41.9526,41.8016,41.9129,93700.0
2011-08-18 14:20:00,52.73,52.79,52.67,52.72,126000.0,41.9129,41.9606,41.8652,41.9049,126000.0
2011-08-18 14:30:00,52.71,52.78,52.64,52.71,90500.0,41.897,41.9526,41.8413,41.897,90500.0
2011-08-18 14:40:00,52.71,52.71,52.54,52.58,53600.0,41.897,41.897,41.7619,41.7937,53600.0
2011-08-18 14:50:00,52.6,52.61,52.34,52.36,84200.0,41.8095,41.8175,41.6029,41.6188,84200.0
2011-08-18 15:00:00,52.35,52.49,52.26,52.38,144300.0,41.6108,41.7221,41.5393,41.6347,144300.0
2011-08-18 15:10:00,52.37,52.54,52.34,52.37,122300.0,41.6267,41.7619,41.6029,41.6267,122300.0
2011-08-18 15:20:00,52.36,52.55,52.32,52.55,112100.0,41.6188,41.7698,41.587,41.7698,112100.0
2011-08-18 15:30:00,52.56,52.59,52.36,52.42,93700.0,41.7778,41.8016,41.6188,41.6665,93700.0
2011-08-18 15:40:00,52.41,52.44,52.18,52.41,205100.0,41.6585,41.6824,41.4757,41.6585,205100.0
2011-08-18 15:50:00,52.41,52.7,52.36,52.7,726100.0,41.6585,41.889,41.6188,41.889,726100.0
2011-08-19 09:30:00,50.84,51.12,50.67,51.08,299700.0,40.4106,40.6332,40.2755,40.6014,299700.0
2011-08-19 09:40:00,51.07,51.2,51.0,51.0,345400.0,40.5934,40.6967,40.5378,40.5378,345400.0
2011-08-19 09:50:00,51.0,51.37,50.95,51.32,174700.0,40.5378,40.8319,40.498,40.7921,174700.0
2011-08-19 10:00:00,51.32,51.57,51.25,51.49,352000.0,40.7921,40.9908,40.7365,40.9273,352000.0
2011-08-19 10:10:00,51.46,51.77,51.39,51.69,162800.0,40.9034,41.1498,40.8478,41.0862,162800.0
2011-08-19 10:20:00,51.7,52.02,51.62,51.95,121800.0,41.0942,41.3485,41.0306,41.2929,121800.0
2011-08-19 10:30:00,51.96,52.0,51.62,51.64,125300.0,41.3008,41.3326,41.0306,41.0465,125300.0
2011-08-19 10:40:00,51.64,51.73,51.59,51.7,153600.0,41.0465,41.118,41.0067,41.0942,153600.0
2011-08-19 10:50:00,51.7,51.79,51.63,51.66,105000.0,41.0942,41.1657,41.0385,41.0624,105000.0
2011-08-19 11:00:00,51.65,51.75,51.52,51.52,93800.0,41.0544,41.1339,40.9511,40.9511,93800.0
2011-08-19 11:10:00,51.53,51.58,51.4,51.48,100200.0,40.9591,40.9988,40.8557,40.9193,100200.0
2011-08-19 11:20:00,51.47,51.59,51.45,51.5,44200.0,40.9114,41.0067,40.8955,40.9352,44200.0
2011-08-19 11:30:00,51.5,51.58,51.32,51.41,135500.0,40.9352,40.9988,40.7921,40.8637,135500.0
2011-08-19 11:40:00,51.41,51.64,51.41,51.53,93900.0,40.8637,41.0465,40.8637,40.9591,93900.0
2011-08-19 11:50:00,51.53,51.68,51.53,51.67,37800.0,40.9591,41.0783,40.9591,41.0703,37800.0
2011-08-19 12:00:00,51.67,51.7,51.52,51.57,21400.0,41.0703,41.0942,40.9511,40.9908,21400.0
2011-08-19 12:10:00,51.56,51.59,51.5,51.5,26900.0,40.9829,41.0067,40.9352,40.9352,26900.0
2011-08-19 12:20:00,51.51,51.54,51.41,51.54,24300.0,40.9432,40.967,40.8637,40.967,24300.0
2011-08-19 12:30:00,51.56,51.68,51.54,51.6,66300.0,40.9829,41.0783,40.967,41.0147,66300.0
2011-08-19 12:40:00,51.61,51.74,51.6,51.74,60900.0,41.0226,41.126,41.0147,41.126,60900.0
2011-08-19 12:50:00,51.74,51.74,51.6,51.62,20400.0,41.126,41.126,41.0147,41.0306,20400.0
2011-08-19 13:00:00,51.6,51.68,51.56,51.68,49000.0,41.0147,41.0783,40.9829,41.0783,49000.0
2011-08-19 13:10:00,51.66,51.73,51.58,51.66,47400.0,41.0624,41.118,40.9988,41.0624,47400.0
2011-08-19 13:20:00,51.66,51.66,51.54,51.6,25200.0,41.0624,41.0624,40.967,41.0147,25200.0
2011-08-19 13:30:00,51.6,51.62,51.45,51.48,104100.0,41.0147,41.0306,40.8955,40.9193,104100.0
2011-08-19 13:40:00,51.47,51.5,51.32,51.5,110500.0,40.9114,40.9352,40.7921,40.9352,110500.0
2011-08-19 13:50:00,51.5,51.5,51.41,51.45,32900.0,40.9352,40.9352,40.8637,40.8955,32900.0
2011-08-19 14:00:00,51.44,51.5,51.28,51.36,46100.0,40.8875,40.9352,40.7603,40.8239,46100.0
2011-08-19 14:10:00,51.36,51.38,51.23,51.24,31900.0,40.8239,40.8398,40.7206,40.7285,31900.0
2011-08-19 14:20:00,51.22,51.24,51.11,51.18,134800.0,40.7126,40.7285,40.6252,40.6809,134800.0
2011-08-19 14:30:00,51.18,51.22,51.03,51.22,101400.0,40.6809,40.7126,40.5616,40.7126,101400.0
2011-08-19 14:40:00,51.21,51.27,51.07,51.12,79200.0,40.7047,40.7524,40.5934,40.6332,79200.0
2011-08-19 14:50:00,51.12,51.17,51.01,51.03,47500.0,40.6332,40.6729,40.5457,40.5616,47500.0
2011-08-19 15:00:00,51.04,51.15,51.02,51.08,164600.0,40.5696,40.657,40.5537,40.6014,164600.0
2011-08-19 15:10:00,51.09,51.12,50.91,51.0,103700.0,40.6093,40.6332,40.4662,40.5378,103700.0
2011-08-19 15:20:00,51.01,51.3,51.0,51.24,205500.0,40.5457,40.7762,40.5378,40.7285,205500.0
2011-08-19 15:30:00,51.24,51.25,51.03,51.12,217000.0,40.7285,40.7365,40.5616,40.6332,217000.0
2011-08-19 15:40:00,51.13,51.18,51.09,51.15,152700.0,40.6411,40.6809,40.6093,40.657,152700.0
2011-08-19 15:50:00,51.15,51.25,50.81,50.89,220600.0,40.657,40.7365,40.3868,40.4503,220600.0
2011-08-22 09:30:00,51.43,51.55,51.14,51.21,229800.0,40.8796,40.9749,40.6491,40.7047,229800.0
2011-08-22 09:40:00,51.22,51.27,51.07,51.15,127600.0,40.7126,40.7524,40.5934,40.657,127600.0
2011-08-22 09:50:00,51.15,51.16,50.92,50.94,227000.0,40.657,40.665,40.4742,40.4901,227000.0
2011-08-22 10:00:00,50.94,51.04,50.85,50.89,137400.0,40.4901,40.5696,40.4185,40.4503,137400.0
2011-08-22 10:10:00,50.89,50.99,50.84,50.96,162800.0,40.4503,40.5298,40.4106,40.506,162800.0
2011-08-22 10:20:00,50.96,51.03,50.93,50.99,41900.0,40.506,40.5616,40.4821,40.5298,41900.0
2011-08-22 10:30:00,51.01,51.04,50.88,50.95,72100.0,40.5457,40.5696,40.4424,40.498,72100.0
2011-08-22 10:40:00,50.97,51.03,50.88,50.99,65400.0,40.5139,40.5616,40.4424,40.5298,65400.0
2011-08-22 10:50:00,51.0,51.06,50.65,50.65,180600.0,40.5378,40.5855,40.2596,40.2596,180600.0
2011-08-22 11:00:00,50.65,50.75,50.63,50.72,96800.0,40.2596,40.3391,40.2437,40.3152,96800.0
2011-08-22 11:10:00,50.7,50.7,50.57,50.58,79200.0,40.2993,40.2993,40.196,40.2039,79200.0
2011-08-22 11:20:00,50.58,50.6,50.48,50.54,145000.0,40.2039,40.2198,40.1244,40.1721,145000.0
2011-08-22 11:30:00,50.56,50.58,50.34,50.38,91100.0,40.188,40.2039,40.0132,40.045,91100.0
2011-08-22 11:40:00,50.38,50.38,50.21,50.32,76900.0,40.045,40.045,39.9098,39.9973,76900.0
2011-08-22 11:50:00,50.32,50.32,50.04,50.13,109800.0,39.9973,39.9973,39.7747,39.8462,109800.0
2011-08-22 12:00:00,50.13,50.35,50.12,50.34,61800.0,39.8462,40.0211,39.8383,40.0132,61800.0
2011-08-22 12:10:00,50.35,50.43,50.27,50.37,65200.0,40.0211,40.0847,39.9575,40.037,65200.0
2011-08-22 12:20:00,50.37,50.46,50.31,50.33,68800.0,40.037,40.1086,39.9893,40.0052,68800.0
2011-08-22 12:30:00,50.33,50.42,50.22,50.32,52500.0,40.0052,40.0768,39.9178,39.9973,52500.0
2011-08-22 12:40:00,50.3,50.55,50.25,50.52,88900.0,39.9814,40.1801,39.9416,40.1562,88900.0
2011-08-22 12:50:00,50.53,50.68,50.45,50.65,56800.0,40.1642,40.2834,40.1006,40.2596,56800.0
2011-08-22 13:00:00,50.64,50.76,50.6,50.7,80500.0,40.2516,40.347,40.2198,40.2993,80500.0
2011-08-22 13:10:00,50.72,50.73,50.58,50.66,30500.0,40.3152,40.3232,40.2039,40.2675,30500.0
2011-08-22 13:20:00,50.66,50.69,50.46,50.48,49600.0,40.2675,40.2914,40.1086,40.1244,49600.0
2011-08-22 13:30:00,50.49,50.56,50.31,50.38,82800.0,40.1324,40.188,39.9893,40.045,82800.0
2011-08-22 13:40:00,50.38,50.43,50.29,50.31,48500.0,40.045,40.0847,39.9734,39.9893,48500.0
2011-08-22 13:50:00,50.33,50.45,50.28,50.44,75900.0,40.0052,40.1006,39.9655,40.0927,75900.0
2011-08-22 14:00:00,50.43,50.51,50.34,50.4,24200.0,40.0847,40.1483,40.0132,40.0609,24200.0
2011-08-22 14:10:00,50.42,50.59,50.36,50.39,45600.0,40.0768,40.2119,40.0291,40.0529,45600.0
2011-08-22 14:20:00,50.4,50.51,50.37,50.43,55200.0,40.0609,40.1483,40.037,40.0847,55200.0
2011-08-22 14:30:00,50.43,50.45,50.34,50.36,90400.0,40.0847,40.1006,40.0132,40.0291,90400.0
2011-08-22 14:40:00,50.37,50.44,50.36,50.37,41600.0,40.037,40.0927,40.0291,40.037,41600.0
2011-08-22 14:50:00,50.38,50.39,50.24,50.25,99500.0,40.045,40.0529,39.9337,39.9416,99500.0
2011-08-22 15:00:00,50.26,50.43,50.23,50.35,79800.0,39.9496,40.0847,39.9257,40.0211,79800.0
2011-08-22 15:10:00,50.33,50.45,50.33,50.39,27200.0,40.0052,40.1006,40.0052,40.0529,27200.0
2011-08-22 15:20:00,50.38,50.51,50.36,50.46,127700.0,40.045,40.1483,40.0291,40.1086,127700.0
2011-08-22 15:30:00,50.45,50.51,50.4,50.41,74100.0,40.1006,40.1483,40.0609,40.0688,74100.0
2011-08-22 15:40:00,50.43,50.54,50.36,50.41,83500.0,40.0847,40.1721,40.0291,40.0688,83500.0
2011-08-22 15:50:00,50.39,50.41,50.18,50.3,241400.0,40.0529,40.0688,39.886,39.9814,241400.0
2011-08-23 09:30:00,51.84,52.0,51.51,51.51,178400.0,41.2055,41.3326,40.9432,40.9432,178400.0
2011-08-23 09:40:00,51.5,51.66,51.48,51.66,84700.0,40.9352,41.0624,40.9193,41.0624,84700.0
2011-08-23 09:50:00,51.66,51.7,51.5,51.55,205600.0,41.0624,41.0942,40.9352,40.9749,205600.0
2011-08-23 10:00:00,51.52,51.89,51.51,51.85,255700.0,40.9511,41.2452,40.9432,41.2134,255700.0
2011-08-23 10:10:00,51.86,51.96,51.76,51.77,134100.0,41.2214,41.3008,41.1419,41.1498,134100.0
2011-08-23 10:20:00,51.77,51.93,51.73,51.88,107700.0,41.1498,41.277,41.118,41.2373,107700.0
2011-08-23 10:30:00,51.88,52.05,51.83,52.04,51100.0,41.2373,41.3724,41.1975,41.3644,51100.0
2011-08-23 10:40:00,52.05,52.09,51.97,52.04,68300.0,41.3724,41.4042,41.3088,41.3644,68300.0
2011-08-23 10:50:00,52.04,52.07,51.78,51.78,68200.0,41.3644,41.3883,41.1578,41.1578,68200.0
2011-08-23 11:00:00,51.77,51.85,51.7,51.76,66200.0,41.1498,41.2134,41.0942,41.1419,66200.0
2011-08-23 11:10:00,51.76,51.92,51.72,51.88,52000.0,41.1419,41.269,41.1101,41.2373,52000.0
2011-08-23 11:20:00,51.87,51.9,51.79,51.89,35100.0,41.2293,41.2531,41.1657,41.2452,35100.0
2011-08-23 11:30:00,51.92,52.09,51.9,52.08,29500.0,41.269,41.4042,41.2531,41.3962,29500.0
2011-08-23 11:40:00,52.08,52.24,52.05,52.21,44400.0,41.3962,41.5234,41.3724,41.4996,44400.0
2011-08-23 11:50:00,52.23,52.38,52.23,52.33,83700.0,41.5155,41.6347,41.5155,41.5949,83700.0
2011-08-23 12:00:00,52.33,52.35,52.21,52.29,31800.0,41.5949,41.6108,41.4996,41.5631,31800.0
2011-08-23 12:10:00,52.31,52.32,52.16,52.16,18500.0,41.579,41.587,41.4598,41.4598,18500.0
2011-08-23 12:20:00,52.18,52.25,52.17,52.21,20700.0,41.4757,41.5313,41.4678,41.4996,20700.0
2011-08-23 12:30:00,52.21,52.33,52.21,52.31,28000.0,41.4996,41.5949,41.4996,41.579,28000.0
2011-08-23 12:40:00,52.31,52.41,52.28,52.28,35400.0,41.579,41.6585,41.5552,41.5552,35400.0
2011-08-23 12:50:00,52.28,52.44,52.28,52.37,25200.0,41.5552,41.6824,41.5552,41.6267,25200.0
2011-08-23 13:00:00,52.38,52.46,52.36,52.36,53200.0,41.6347,41.6983,41.6188,41.6188,53200.0
2011-08-23 13:10:00,52.35,52.37,52.27,52.3,56100.0,41.6108,41.6267,41.5472,41.5711,56100.0
2011-08-23 13:20:00,52.31,52.36,52.27,52.33,46400.0,41.579,41.6188,41.5472,41.5949,46400.0
2011-08-23 13:30:00,52.33,52.4,52.29,52.36,44900.0,41.5949,41.6506,41.5631,41.6188,44900.0
2011-08-23 13:40:00,52.37,52.44,52.31,52.42,36000.0,41.6267,41.6824,41.579,41.6665,36000.0
2011-08-23 13:50:00,52.41,52.43,52.13,52.3,127400.0,41.6585,41.6744,41.436,41.5711,127400.0
2011-08-23 14:00:00,52.3,52.36,52.19,52.3,69600.0,41.5711,41.6188,41.4837,41.5711,69600.0
2011-08-23 14:10:00,52.3,52.32,52.09,52.27,61900.0,41.5711,41.587,41.4042,41.5472,61900.0
2011-08-23 14:20:00,52.27,52.43,52.19,52.4,57800.0,41.5472,41.6744,41.4837,41.6506,57800.0
2011-08-23 14:30:00,52.41,52.54,52.38,52.46,80100.0,41.6585,41.7619,41.6347,41.6983,80100.0
2011-08-23 14:40:00,52.45,52.56,52.41,52.55,63100.0,41.6903,41.7778,41.6585,41.7698,63100.0
2011-08-23 14:50:00,52.57,52.59,52.51,52.56,57800.0,41.7857,41.8016,41.738,41.7778,57800.0
2011-08-23 15:00:00,52.56,52.8,52.56,52.8,137900.0,41.7778,41.9685,41.7778,41.9685,137900.0
2011-08-23 15:10:00,52.81,52.88,52.77,52.83,406400.0,41.9765,42.0321,41.9447,41.9924,406400.0
2011-08-23 15:20:00,52.83,52.96,52.83,52.89,143600.0,41.9924,42.0957,41.9924,42.0401,143600.0
2011-08-23 15:30:00,52.88,52.97,52.79,52.97,105400.0,42.0321,42.1036,41.9606,42.1036,105400.0
2011-08-23 15:40:00,52.98,53.11,52.93,53.08,270100.0,42.1116,42.2149,42.0719,42.1911,270100.0
2011-08-23 15:50:00,53.08,53.11,52.97,53.06,281600.0,42.1911,42.2149,42.1036,42.1752,281600.0
2011-08-24 09:30:00,52.11,52.21,51.89,52.07,179700.0,41.4201,41.4996,41.2452,41.3883,179700.0
2011-08-24 09:40:00,52.07,52.31,52.03,52.27,121300.0,41.3883,41.579,41.3565,41.5472,121300.0
2011-08-24 09:50:00,52.26,52.47,52.23,52.43,181800.0,41.5393,41.7062,41.5155,41.6744,181800.0
2011-08-24 10:00:00,52.43,52.68,52.41,52.61,209000.0,41.6744,41.8731,41.6585,41.8175,209000.0
2011-08-24 10:10:00,52.59,52.66,52.44,52.52,179300.0,41.8016,41.8572,41.6824,41.746,179300.0
2011-08-24 10:20:00,52.51,52.51,52.36,52.36,64200.0,41.738,41.738,41.6188,41.6188,64200.0
2011-08-24 10:30:00,52.38,52.43,52.23,52.33,61000.0,41.6347,41.6744,41.5155,41.5949,61000.0
2011-08-24 10:40:00,52.32,52.41,52.26,52.28,111300.0,41.587,41.6585,41.5393,41.5552,111300.0
2011-08-24 10:50:00,52.28,52.38,52.21,52.22,243900.0,41.5552,41.6347,41.4996,41.5075,243900.0
2011-08-24 11:00:00,52.22,52.28,52.14,52.23,193700.0,41.5075,41.5552,41.4439,41.5155,193700.0
2011-08-24 11:10:00,52.24,52.3,52.18,52.24,237900.0,41.5234,41.5711,41.4757,41.5234,237900.0
2011-08-24 11:20:00,52.23,52.43,52.2,52.39,262600.0,41.5155,41.6744,41.4916,41.6426,262600.0
2011-08-24 11:30:00,52.37,52.4,52.27,52.33,76000.0,41.6267,41.6506,41.5472,41.5949,76000.0
2011-08-24 11:40:00,52.33,52.33,52.13,52.21,70200.0,41.5949,41.5949,41.436,41.4996,70200.0
2011-08-24 11:50:00,52.21,52.26,52.08,52.12,57600.0,41.4996,41.5393,41.3962,41.428,57600.0
2011-08-24 12:00:00,52.1,52.1,51.96,51.98,30200.0,41.4121,41.4121,41.3008,41.3167,30200.0
2011-08-24 12:10:00,51.99,52.04,51.91,52.0,25100.0,41.3247,41.3644,41.2611,41.3326,25100.0
2011-08-24 12:20:00,51.98,52.12,51.97,52.09,12400.0,41.3167,41.428,41.3088,41.4042,12400.0
2011-08-24 12:30:00,52.1,52.19,52.06,52.13,17500.0,41.4121,41.4837,41.3803,41.436,17500.0
2011-08-24 12:40:00,52.13,52.22,52.07,52.11,25500.0,41.436,41.5075,41.3883,41.4201,25500.0
2011-08-24 12:50:00,52.13,52.33,52.13,52.32,31000.0,41.436,41.5949,41.436,41.587,31000.0
2011-08-24 13:00:00,52.31,52.4,52.21,52.21,65800.0,41.579,41.6506,41.4996,41.4996,65800.0
2011-08-24 13:10:00,52.19,52.34,52.19,52.33,23000.0,41.4837,41.6029,41.4837,41.5949,23000.0
2011-08-24 13:20:00,52.34,52.45,52.33,52.37,82800.0,41.6029,41.6903,41.5949,41.6267,82800.0
2011-08-24 13:30:00,52.39,52.39,52.27,52.31,31500.0,41.6426,41.6426,41.5472,41.579,31500.0
2011-08-24 13:40:00,52.31,52.31,52.17,52.27,18900.0,41.579,41.579,41.4678,41.5472,18900.0
2011-08-24 13:50:00,52.27,52.39,52.19,52.39,28700.0,41.5472,41.6426,41.4837,41.6426,28700.0
2011-08-24 14:00:00,52.38,52.38,52.26,52.33,17200.0,41.6347,41.6347,41.5393,41.5949,17200.0
2011-08-24 14:10:00,52.37,52.4,52.28,52.31,12000.0,41.6267,41.6506,41.5552,41.579,12000.0
2011-08-24 14:20:00,52.29,52.3,52.21,52.25,20000.0,41.5631,41.5711,41.4996,41.5313,20000.0
2011-08-24 14:30:00,52.25,52.31,52.23,52.28,24400.0,41.5313,41.579,41.5155,41.5552,24400.0
2011-08-24 14:40:00,52.27,52.33,52.25,52.31,13500.0,41.5472,41.5949,41.5313,41.579,13500.0
2011-08-24 14:50:00,52.3,52.42,52.28,52.39,77400.0,41.5711,41.6665,41.5552,41.6426,77400.0
2011-08-24 15:00:00,52.4,52.42,52.3,52.33,18500.0,41.6506,41.6665,41.5711,41.5949,18500.0
2011-08-24 15:10:00,52.33,52.55,52.31,52.54,38500.0,41.5949,41.7698,41.579,41.7619,38500.0
2011-08-24 15:20:00,52.55,52.57,52.5,52.5,45700.0,41.7698,41.7857,41.7301,41.7301,45700.0
2011-08-24 15:30:00,52.51,52.66,52.51,52.58,46300.0,41.738,41.8572,41.738,41.7937,46300.0
2011-08-24 15:40:00,52.58,52.67,52.54,52.57,65400.0,41.7937,41.8652,41.7619,41.7857,65400.0
2011-08-24 15:50:00,52.58,52.65,52.53,52.63,120900.0,41.7937,41.8493,41.7539,41.8334,120900.0
2011-08-25 09:30:00,52.64,52.91,52.55,52.55,144600.0,41.8413,42.056,41.7698,41.7698,144600.0
2011-08-25 09:40:00,52.55,52.63,52.4,52.47,82100.0,41.7698,41.8334,41.6506,41.7062,82100.0
2011-08-25 09:50:00,52.43,52.5,52.23,52.29,95500.0,41.6744,41.7301,41.5155,41.5631,95500.0
2011-08-25 10:00:00,52.31,52.34,52.05,52.34,134600.0,41.579,41.6029,41.3724,41.6029,134600.0
2011-08-25 10:10:00,52.34,52.35,52.1,52.15,62100.0,41.6029,41.6108,41.4121,41.4519,62100.0
2011-08-25 10:20:00,52.13,52.16,51.85,51.93,106000.0,41.436,41.4598,41.2134,41.277,106000.0
2011-08-25 10:30:00,51.92,51.99,51.72,51.77,154200.0,41.269,41.3247,41.1101,41.1498,154200.0
2011-08-25 10:40:00,51.77,51.8,51.48,51.51,95800.0,41.1498,41.1737,40.9193,40.9432,95800.0
2011-08-25 10:50:00,51.52,51.73,51.45,51.7,66100.0,40.9511,41.118,40.8955,41.0942,66100.0
2011-08-25 11:00:00,51.71,51.81,51.66,51.66,42900.0,41.1021,41.1816,41.0624,41.0624,42900.0
2011-08-25 11:10:00,51.64,51.9,51.63,51.85,66000.0,41.0465,41.2531,41.0385,41.2134,66000.0
2011-08-25 11:20:00,51.85,51.97,51.82,51.94,164600.0,41.2134,41.3088,41.1896,41.2849,164600.0
2011-08-25 11:30:00,51.94,51.99,51.78,51.81,105000.0,41.2849,41.3247,41.1578,41.1816,105000.0
2011-08-25 11:40:00,51.82,51.86,51.73,51.85,25500.0,41.1896,41.2214,41.118,41.2134,25500.0
2011-08-25 11:50:00,51.85,51.91,51.81,51.89,29500.0,41.2134,41.2611,41.1816,41.2452,29500.0
2011-08-25 12:00:00,51.89,51.96,51.86,51.89,58400.0,41.2452,41.3008,41.2214,41.2452,58400.0
2011-08-25 12:10:00,51.87,51.9,51.79,51.82,73600.0,41.2293,41.2531,41.1657,41.1896,73600.0
2011-08-25 12:20:00,51.82,51.82,51.74,51.8,95200.0,41.1896,41.1896,41.126,41.1737,95200.0
2011-08-25 12:30:00,51.8,51.84,51.65,51.66,136300.0,41.1737,41.2055,41.0544,41.0624,136300.0
2011-08-25 12:40:00,51.66,51.68,51.46,51.5,180200.0,41.0624,41.0783,40.9034,40.9352,180200.0
2011-08-25 12:50:00,51.5,51.63,51.43,51.62,87300.0,40.9352,41.0385,40.8796,41.0306,87300.0
2011-08-25 13:00:00,51.62,51.73,51.59,51.6,55300.0,41.0306,41.118,41.0067,41.0147,55300.0
2011-08-25 13:10:00,51.63,51.72,51.6,51.71,71700.0,41.0385,41.1101,41.0147,41.1021,71700.0
2011-08-25 13:20:00,51.7,51.84,51.7,51.79,90800.0,41.0942,41.2055,41.0942,41.1657,90800.0
2011-08-25 13:30:00,51.8,51.81,51.66,51.77,61900.0,41.1737,41.1816,41.0624,41.1498,61900.0
2011-08-25 13:40:00,51.78,51.79,51.58,51.59,46500.0,41.1578,41.1657,40.9988,41.0067,46500.0
2011-08-25 13:50:00,51.59,51.75,51.59,51.75,19000.0,41.0067,41.1339,41.0067,41.1339,19000.0
2011-08-25 14:00:00,51.78,51.79,51.61,51.63,29400.0,41.1578,41.1657,41.0226,41.0385,29400.0
2011-08-25 14:10:00,51.64,51.77,51.55,51.75,40900.0,41.0465,41.1498,40.9749,41.1339,40900.0
2011-08-25 14:20:00,51.75,51.76,51.57,51.63,28100.0,41.1339,41.1419,40.9908,41.0385,28100.0
2011-08-25 14:30:00,51.66,51.73,51.63,51.7,32200.0,41.0624,41.118,41.0385,41.0942,32200.0
2011-08-25 14:40:00,51.7,51.71,51.57,51.57,18900.0,41.0942,41.1021,40.9908,40.9908,18900.0
2011-08-25 14:50:00,51.58,51.59,51.34,51.34,143200.0,40.9988,41.0067,40.808,40.808,143200.0
2011-08-25 15:00:00,51.33,51.45,51.3,51.4,51700.0,40.8001,40.8955,40.7762,40.8557,51700.0
2011-08-25 15:10:00,51.41,51.56,51.36,51.55,49000.0,40.8637,40.9829,40.8239,40.9749,49000.0
2011-08-25 15:20:00,51.56,51.68,51.48,51.48,85400.0,40.9829,41.0783,40.9193,40.9193,85400.0
2011-08-25 15:30:00,51.48,51.52,51.35,51.39,45400.0,40.9193,40.9511,40.816,40.8478,45400.0
2011-08-25 15:40:00,51.4,51.4,51.24,51.34,111600.0,40.8557,40.8557,40.7285,40.808,111600.0
2011-08-25 15:50:00,51.33,51.39,51.24,51.38,179300.0,40.8001,40.8478,40.7285,40.8398,179300.0
2011-08-26 09:30:00,52.18,52.32,52.09,52.1,370800.0,41.4757,41.587,41.4042,41.4121,370800.0
2011-08-26 09:40:00,52.08,52.11,51.86,51.98,396200.0,41.3962,41.4201,41.2214,41.3167,396200.0
2011-08-26 09:50:00,51.99,52.09,51.9,52.05,185000.0,41.3247,41.4042,41.2531,41.3724,185000.0
2011-08-26 10:00:00,52.05,52.07,51.44,51.6,382000.0,41.3724,41.3883,40.8875,41.0147,382000.0
2011-08-26 10:10:00,51.6,51.84,51.51,51.79,133400.0,41.0147,41.2055,40.9432,41.1657,133400.0
2011-08-26 10:20:00,51.79,52.28,51.78,52.14,115900.0,41.1657,41.5552,41.1578,41.4439,115900.0
2011-08-26 10:30:00,52.15,52.2,51.95,52.13,86100.0,41.4519,41.4916,41.2929,41.436,86100.0
2011-08-26 10:40:00,52.1,52.62,52.06,52.5,111000.0,41.4121,41.8254,41.3803,41.7301,111000.0
2011-08-26 10:50:00,52.49,52.57,52.29,52.34,69200.0,41.7221,41.7857,41.5631,41.6029,69200.0
2011-08-26 11:00:00,52.33,52.57,52.26,52.56,92000.0,41.5949,41.7857,41.5393,41.7778,92000.0
2011-08-26 11:10:00,52.53,52.81,52.53,52.69,132000.0,41.7539,41.9765,41.7539,41.8811,132000.0
2011-08-26 11:20:00,52.69,52.73,52.55,52.59,99500.0,41.8811,41.9129,41.7698,41.8016,99500.0
2011-08-26 11:30:00,52.59,52.75,52.59,52.65,63600.0,41.8016,41.9288,41.8016,41.8493,63600.0
2011-08-26 11:40:00,52.61,52.7,52.54,52.65,57600.0,41.8175,41.889,41.7619,41.8493,57600.0
2011-08-26 11:50:00,52.65,52.81,52.61,52.78,37700.0,41.8493,41.9765,41.8175,41.9526,37700.0
2011-08-26 12:00:00,52.78,53.07,52.78,53.01,97800.0,41.9526,42.1831,41.9526,42.1354,97800.0
2011-08-26 12:10:00,53.04,53.05,52.89,52.91,56600.0,42.1593,42.1672,42.0401,42.056,56600.0
2011-08-26 12:20:00,52.91,52.98,52.86,52.97,46200.0,42.056,42.1116,42.0162,42.1036,46200.0
2011-08-26 12:30:00,53.0,53.0,52.83,52.88,25500.0,42.1275,42.1275,41.9924,42.0321,25500.0
2011-08-26 12:40:00,52.9,52.93,52.77,52.78,30300.0,42.048,42.0719,41.9447,41.9526,30300.0
2011-08-26 12:50:00,52.79,52.89,52.77,52.88,69800.0,41.9606,42.0401,41.9447,42.0321,69800.0
2011-08-26 13:00:00,52.87,52.97,52.82,52.91,55500.0,42.0242,42.1036,41.9844,42.056,55500.0
2011-08-26 13:10:00,52.92,53.09,52.89,53.0,37800.0,42.0639,42.199,42.0401,42.1275,37800.0
2011-08-26 13:20:00,53.0,53.14,52.95,53.14,46600.0,42.1275,42.2388,42.0877,42.2388,46600.0
2011-08-26 13:30:00,53.13,53.19,53.1,53.11,26600.0,42.2308,42.2785,42.207,42.2149,26600.0
2011-08-26 13:40:00,53.11,53.24,53.11,53.17,63500.0,42.2149,42.3183,42.2149,42.2626,63500.0
2011-08-26 13:50:00,53.16,53.17,53.05,53.12,48600.0,42.2547,42.2626,42.1672,42.2229,48600.0
2011-08-26 14:00:00,53.12,53.16,53.01,53.04,41300.0,42.2229,42.2547,42.1354,42.1593,41300.0
2011-08-26 14:10:00,53.03,53.07,52.97,53.06,26500.0,42.1513,42.1831,42.1036,42.1752,26500.0
2011-08-26 14:20:00,53.06,53.1,52.9,52.93,61400.0,42.1752,42.207,42.048,42.0719,61400.0
2011-08-26 14:30:00,52.93,53.02,52.9,52.97,24700.0,42.0719,42.1434,42.048,42.1036,24700.0
2011-08-26 14:40:00,52.97,53.11,52.96,53.08,32800.0,42.1036,42.2149,42.0957,42.1911,32800.0
2011-08-26 14:50:00,53.08,53.12,53.06,53.09,24000.0,42.1911,42.2229,42.1752,42.199,24000.0
2011-08-26 15:00:00,53.09,53.11,52.9,52.93,28500.0,42.199,42.2149,42.048,42.0719,28500.0
2011-08-26 15:10:00,52.92,52.95,52.8,52.89,32600.0,42.0639,42.0877,41.9685,42.0401,32600.0
2011-08-26 15:20:00,52.89,52.92,52.75,52.84,48500.0,42.0401,42.0639,41.9288,42.0003,48500.0
2011-08-26 15:30:00,52.86,52.97,52.81,52.95,73500.0,42.0162,42.1036,41.9765,42.0877,73500.0
2011-08-26 15:40:00,52.95,53.1,52.95,53.05,116300.0,42.0877,42.207,42.0877,42.1672,116300.0
2011-08-26 15:50:00,53.07,53.15,53.01,53.1,209300.0,42.1831,42.2467,42.1354,42.207,209300.0
2011-08-29 09:30:00,54.8,54.8,54.61,54.71,487800.0,43.5582,43.5582,43.4072,43.4867,487800.0
2011-08-29 09:40:00,54.7,54.78,54.65,54.76,152500.0,43.4788,43.5423,43.439,43.5264,152500.0
2011-08-29 09:50:00,54.75,54.79,54.67,54.73,70600.0,43.5185,43.5503,43.4549,43.5026,70600.0
2011-08-29 10:00:00,54.74,54.79,54.67,54.74,55600.0,43.5105,43.5503,43.4549,43.5105,55600.0
2011-08-29 10:10:00,54.74,54.84,54.71,54.79,64900.0,43.5105,43.59,43.4867,43.5503,64900.0
2011-08-29 10:20:00,54.79,54.86,54.79,54.8,56600.0,43.5503,43.6059,43.5503,43.5582,56600.0
2011-08-29 10:30:00,54.8,54.86,54.78,54.84,43300.0,43.5582,43.6059,43.5423,43.59,43300.0
2011-08-29 10:40:00,54.84,54.86,54.77,54.78,41000.0,43.59,43.6059,43.5344,43.5423,41000.0
2011-08-29 10:50:00,54.78,54.82,54.74,54.8,21300.0,43.5423,43.5741,43.5105,43.5582,21300.0
2011-08-29 11:00:00,54.79,54.8,54.68,54.71,26300.0,43.5503,43.5582,43.4629,43.4867,26300.0
2011-08-29 11:10:00,54.68,54.8,54.68,54.8,43100.0,43.4629,43.5582,43.4629,43.5582,43100.0
2011-08-29 11:20:00,54.81,54.81,54.77,54.79,26300.0,43.5662,43.5662,43.5344,43.5503,26300.0
2011-08-29 11:30:00,54.8,54.89,54.78,54.85,49300.0,43.5582,43.6298,43.5423,43.598,49300.0
2011-08-29 11:40:00,54.85,54.9,54.85,54.89,14200.0,43.598,43.6377,43.598,43.6298,14200.0
2011-08-29 11:50:00,54.89,54.92,54.87,54.9,39900.0,43.6298,43.6536,43.6139,43.6377,39900.0
2011-08-29 12:00:00,54.9,55.03,54.9,54.99,39700.0,43.6377,43.7411,43.6377,43.7093,39700.0
2011-08-29 12:10:00,54.99,55.04,54.98,55.03,36900.0,43.7093,43.749,43.7013,43.7411,36900.0
2011-08-29 12:20:00,55.03,55.05,54.95,54.98,104000.0,43.7411,43.757,43.6775,43.7013,104000.0
2011-08-29 12:30:00,54.98,54.98,54.93,54.98,37400.0,43.7013,43.7013,43.6616,43.7013,37400.0
2011-08-29 12:40:00,54.99,55.03,54.97,54.99,39200.0,43.7093,43.7411,43.6934,43.7093,39200.0
2011-08-29 12:50:00,54.99,55.02,54.98,54.99,33100.0,43.7093,43.7331,43.7013,43.7093,33100.0
2011-08-29 13:00:00,54.99,55.05,54.99,55.03,15200.0,43.7093,43.757,43.7093,43.7411,15200.0
2011-08-29 13:10:00,55.03,55.06,55.02,55.03,41500.0,43.7411,43.7649,43.7331,43.7411,41500.0
2011-08-29 13:20:00,55.03,55.04,55.02,55.02,13600.0,43.7411,43.749,43.7331,43.7331,13600.0
2011-08-29 13:30:00,55.02,55.02,54.99,55.02,34900.0,43.7331,43.7331,43.7093,43.7331,34900.0
2011-08-29 13:40:00,55.02,55.02,54.95,54.97,27100.0,43.7331,43.7331,43.6775,43.6934,27100.0
2011-08-29 13:50:00,54.96,55.02,54.95,55.01,11700.0,43.6854,43.7331,43.6775,43.7252,11700.0
2011-08-29 14:00:00,55.02,55.09,55.0,55.08,25400.0,43.7331,43.7887,43.7172,43.7808,25400.0
2011-08-29 14:10:00,55.09,55.14,55.09,55.1,42800.0,43.7887,43.8285,43.7887,43.7967,42800.0
2011-08-29 14:20:00,55.1,55.11,55.07,55.11,22200.0,43.7967,43.8046,43.7728,43.8046,22200.0
2011-08-29 14:30:00,55.1,55.16,55.09,55.15,37100.0,43.7967,43.8444,43.7887,43.8364,37100.0
2011-08-29 14:40:00,55.14,55.15,55.1,55.12,26300.0,43.8285,43.8364,43.7967,43.8126,26300.0
2011-08-29 14:50:00,55.12,55.13,55.04,55.07,23000.0,43.8126,43.8205,43.749,43.7728,23000.0
2011-08-29 15:00:00,55.07,55.12,55.07,55.12,21100.0,43.7728,43.8126,43.7728,43.8126,21100.0
2011-08-29 15:10:00,55.11,55.2,55.11,55.14,26500.0,43.8046,43.8762,43.8046,43.8285,26500.0
2011-08-29 15:20:00,55.13,55.24,55.12,55.24,26700.0,43.8205,43.908,43.8126,43.908,26700.0
2011-08-29 15:30:00,55.24,55.26,55.19,55.26,64500.0,43.908,43.9239,43.8682,43.9239,64500.0
2011-08-29 15:40:00,55.26,55.35,55.26,55.3,90900.0,43.9239,43.9954,43.9239,43.9557,90900.0
2011-08-29 15:50:00,55.3,55.36,55.23,55.36,149100.0,43.9557,44.0034,43.9,44.0034,149100.0
2011-08-30 09:30:00,55.01,55.14,54.97,55.07,145900.0,43.7252,43.8285,43.6934,43.7728,145900.0
2011-08-30 09:40:00,55.08,55.12,55.03,55.05,30500.0,43.7808,43.8126,43.7411,43.757,30500.0
2011-08-30 09:50:00,55.05,55.09,54.99,54.99,48800.0,43.757,43.7887,43.7093,43.7093,48800.0
2011-08-30 10:00:00,54.97,55.0,54.74,54.84,179200.0,43.6934,43.7172,43.5105,43.59,179200.0
2011-08-30 10:10:00,54.82,54.9,54.8,54.81,45700.0,43.5741,43.6377,43.5582,43.5662,45700.0
2011-08-30 10:20:00,54.81,54.92,54.77,54.89,54500.0,43.5662,43.6536,43.5344,43.6298,54500.0
2011-08-30 10:30:00,54.89,55.01,54.87,54.98,44800.0,43.6298,43.7252,43.6139,43.7013,44800.0
2011-08-30 10:40:00,54.96,54.98,54.87,54.89,53300.0,43.6854,43.7013,43.6139,43.6298,53300.0
2011-08-30 10:50:00,54.91,55.05,54.89,54.98,47200.0,43.6457,43.757,43.6298,43.7013,47200.0
2011-08-30 11:00:00,54.99,55.1,54.96,55.08,25300.0,43.7093,43.7967,43.6854,43.7808,25300.0
2011-08-30 11:10:00,55.08,55.13,55.02,55.04,55500.0,43.7808,43.8205,43.7331,43.749,55500.0
2011-08-30 11:20:00,55.04,55.22,55.04,55.16,50500.0,43.749,43.8921,43.749,43.8444,50500.0
2011-08-30 11:30:00,55.16,55.28,55.14,55.27,93000.0,43.8444,43.9398,43.8285,43.9318,93000.0
2011-08-30 11:40:00,55.26,55.34,55.23,55.24,56700.0,43.9239,43.9875,43.9,43.908,56700.0
2011-08-30 11:50:00,55.23,55.3,55.21,55.3,41200.0,43.9,43.9557,43.8841,43.9557,41200.0
2011-08-30 12:00:00,55.3,55.31,55.2,55.2,38300.0,43.9557,43.9636,43.8762,43.8762,38300.0
2011-08-30 12:10:00,55.19,55.23,55.13,55.19,16500.0,43.8682,43.9,43.8205,43.8682,16500.0
2011-08-30 12:20:00,55.19,55.24,55.17,55.17,33800.0,43.8682,43.908,43.8523,43.8523,33800.0
2011-08-30 12:30:00,55.17,55.17,55.12,55.14,17300.0,43.8523,43.8523,43.8126,43.8285,17300.0
2011-08-30 12:40:00,55.13,55.13,55.0,55.05,90500.0,43.8205,43.8205,43.7172,43.757,90500.0
2011-08-30 12:50:00,55.05,55.06,54.98,55.03,28700.0,43.757,43.7649,43.7013,43.7411,28700.0
2011-08-30 13:00:00,55.04,55.05,54.97,55.04,32200.0,43.749,43.757,43.6934,43.749,32200.0
2011-08-30 13:10:00,55.02,55.09,55.0,55.05,46100.0,43.7331,43.7887,43.7172,43.757,46100.0
2011-08-30 13:20:00,55.05,55.1,55.02,55.02,98000.0,43.757,43.7967,43.7331,43.7331,98000.0
2011-08-30 13:30:00,55.03,55.03,54.92,54.94,79400.0,43.7411,43.7411,43.6536,43.6695,79400.0
2011-08-30 13:40:00,54.95,55.08,54.95,55.03,91200.0,43.6775,43.7808,43.6775,43.7411,91200.0
2011-08-30 13:50:00,55.02,55.06,54.98,55.03,36200.0,43.7331,43.7649,43.7013,43.7411,36200.0
2011-08-30 14:00:00,55.02,55.15,54.98,55.1,88200.0,43.7331,43.8364,43.7013,43.7967,88200.0
2011-08-30 14:10:00,55.09,55.2,55.01,55.16,45800.0,43.7887,43.8762,43.7252,43.8444,45800.0
2011-08-30 14:20:00,55.15,55.28,55.12,55.27,34100.0,43.8364,43.9398,43.8126,43.9318,34100.0
2011-08-30 14:30:00,55.27,55.29,55.2,55.26,61700.0,43.9318,43.9477,43.8762,43.9239,61700.0
2011-08-30 14:40:00,55.26,55.26,55.15,55.16,79600.0,43.9239,43.9239,43.8364,43.8444,79600.0
2011-08-30 14:50:00,55.16,55.23,55.09,55.22,78500.0,43.8444,43.9,43.7887,43.8921,78500.0
2011-08-30 15:00:00,55.21,55.25,55.16,55.25,68300.0,43.8841,43.9159,43.8444,43.9159,68300.0
2011-08-30 15:10:00,55.23,55.25,55.19,55.22,72800.0,43.9,43.9159,43.8682,43.8921,72800.0
2011-08-30 15:20:00,55.22,55.28,55.15,55.28,71200.0,43.8921,43.9398,43.8364,43.9398,71200.0
2011-08-30 15:30:00,55.29,55.38,55.27,55.36,96000.0,43.9477,44.0193,43.9318,44.0034,96000.0
2011-08-30 15:40:00,55.36,55.53,55.35,55.46,184500.0,44.0034,44.1385,43.9954,44.0828,184500.0
2011-08-30 15:50:00,55.46,55.47,55.14,55.19,256900.0,44.0828,44.0908,43.8285,43.8682,256900.0
2011-08-31 09:30:00,56.66,56.83,56.54,56.66,360100.0,45.0367,45.1718,44.9413,45.0367,360100.0
2011-08-31 09:40:00,56.66,56.85,56.58,56.77,309800.0,45.0367,45.1877,44.9731,45.1241,309800.0
2011-08-31 09:50:00,56.77,56.9,56.77,56.82,182100.0,45.1241,45.2274,45.1241,45.1639,182100.0
2011-08-31 10:00:00,56.8,56.95,56.8,56.87,199400.0,45.148,45.2672,45.148,45.2036,199400.0
2011-08-31 10:10:00,56.86,56.96,56.83,56.94,116600.0,45.1956,45.2751,45.1718,45.2592,116600.0
2011-08-31 10:20:00,56.95,57.0,56.9,56.94,138400.0,45.2672,45.3069,45.2274,45.2592,138400.0
2011-08-31 10:30:00,56.93,57.01,56.9,56.91,48800.0,45.2513,45.3149,45.2274,45.2354,48800.0
2011-08-31 10:40:00,56.9,56.93,56.86,56.87,82500.0,45.2274,45.2513,45.1956,45.2036,82500.0
2011-08-31 10:50:00,56.88,56.93,56.81,56.83,131800.0,45.2115,45.2513,45.1559,45.1718,131800.0
2011-08-31 11:00:00,56.83,56.86,56.75,56.79,82200.0,45.1718,45.1956,45.1082,45.14,82200.0
2011-08-31 11:10:00,56.8,56.85,56.7,56.71,41300.0,45.148,45.1877,45.0685,45.0764,41300.0
2011-08-31 11:20:00,56.71,56.76,56.64,56.75,31400.0,45.0764,45.1162,45.0208,45.1082,31400.0
2011-08-31 11:30:00,56.75,56.8,56.7,56.76,47200.0,45.1082,45.148,45.0685,45.1162,47200.0
2011-08-31 11:40:00,56.78,56.84,56.71,56.71,28100.0,45.1321,45.1797,45.0764,45.0764,28100.0
2011-08-31 11:50:00,56.73,56.74,56.64,56.66,23500.0,45.0923,45.1003,45.0208,45.0367,23500.0
2011-08-31 12:00:00,56.64,56.76,56.64,56.74,19100.0,45.0208,45.1162,45.0208,45.1003,19100.0
2011-08-31 12:10:00,56.76,56.87,56.76,56.82,36400.0,45.1162,45.2036,45.1162,45.1639,36400.0
2011-08-31 12:20:00,56.82,56.87,56.78,56.8,44000.0,45.1639,45.2036,45.1321,45.148,44000.0
2011-08-31 12:30:00,56.79,56.86,56.79,56.84,34900.0,45.14,45.1956,45.14,45.1797,34900.0
2011-08-31 12:40:00,56.84,56.86,56.77,56.79,41400.0,45.1797,45.1956,45.1241,45.14,41400.0
2011-08-31 12:50:00,56.78,56.85,56.78,56.83,28100.0,45.1321,45.1877,45.1321,45.1718,28100.0
2011-08-31 13:00:00,56.84,56.88,56.76,56.76,21100.0,45.1797,45.2115,45.1162,45.1162,21100.0
2011-08-31 13:10:00,56.76,56.85,56.76,56.78,34300.0,45.1162,45.1877,45.1162,45.1321,34300.0
2011-08-31 13:20:00,56.78,56.79,56.72,56.79,17000.0,45.1321,45.14,45.0844,45.14,17000.0
2011-08-31 13:30:00,56.8,56.85,56.73,56.79,21800.0,45.148,45.1877,45.0923,45.14,21800.0
2011-08-31 13:40:00,56.8,56.85,56.7,56.71,25300.0,45.148,45.1877,45.0685,45.0764,25300.0
2011-08-31 13:50:00,56.71,56.73,56.63,56.64,45600.0,45.0764,45.0923,45.0128,45.0208,45600.0
2011-08-31 14:00:00,56.65,56.68,56.59,56.63,61400.0,45.0287,45.0526,44.981,45.0128,61400.0
2011-08-31 14:10:00,56.62,56.65,56.59,56.63,26400.0,45.0049,45.0287,44.981,45.0128,26400.0
2011-08-31 14:20:00,56.63,56.7,56.63,56.67,19600.0,45.0128,45.0685,45.0128,45.0446,19600.0
2011-08-31 14:30:00,56.67,56.68,56.59,56.63,71000.0,45.0446,45.0526,44.981,45.0128,71000.0
2011-08-31 14:40:00,56.64,56.64,56.51,56.55,45200.0,45.0208,45.0208,44.9174,44.9492,45200.0
2011-08-31 14:50:00,56.56,56.58,56.44,56.56,56800.0,44.9572,44.9731,44.8618,44.9572,56800.0
2011-08-31 15:00:00,56.56,56.7,56.53,56.64,62000.0,44.9572,45.0685,44.9333,45.0208,62000.0
2011-08-31 15:10:00,56.63,56.63,56.41,56.44,68200.0,45.0128,45.0128,44.838,44.8618,68200.0
2011-08-31 15:20:00,56.45,56.53,56.42,56.51,101500.0,44.8698,44.9333,44.8459,44.9174,101500.0
2011-08-31 15:30:00,56.51,56.67,56.46,56.6,116400.0,44.9174,45.0446,44.8777,44.989,116400.0
2011-08-31 15:40:00,56.6,56.79,56.59,56.73,105800.0,44.989,45.14,44.981,45.0923,105800.0
2011-08-31 15:50:00,56.74,56.76,56.46,56.65,280200.0,45.1003,45.1162,44.8777,45.0287,280200.0
2011-09-01 09:30:00,56.9,56.9,56.59,56.7,115300.0,45.2274,45.2274,44.981,45.0685,115300.0
2011-09-01 09:40:00,56.7,56.7,56.49,56.64,131800.0,45.0685,45.0685,44.9015,45.0208,131800.0
2011-09-01 09:50:00,56.63,56.64,56.53,56.59,145800.0,45.0128,45.0208,44.9333,44.981,145800.0
2011-09-01 10:00:00,56.59,57.21,56.57,56.96,384000.0,44.981,45.4738,44.9651,45.2751,384000.0
2011-09-01 10:10:00,56.96,57.03,56.79,56.9,148400.0,45.2751,45.3308,45.14,45.2274,148400.0
2011-09-01 10:20:00,56.89,56.96,56.81,56.81,62400.0,45.2195,45.2751,45.1559,45.1559,62400.0
2011-09-01 10:30:00,56.81,56.85,56.69,56.76,176600.0,45.1559,45.1877,45.0605,45.1162,176600.0
2011-09-01 10:40:00,56.75,56.91,56.71,56.74,118100.0,45.1082,45.2354,45.0764,45.1003,118100.0
2011-09-01 10:50:00,56.73,56.84,56.69,56.72,65100.0,45.0923,45.1797,45.0605,45.0844,65100.0
2011-09-01 11:00:00,56.72,56.8,56.66,56.67,67300.0,45.0844,45.148,45.0367,45.0446,67300.0
2011-09-01 11:10:00,56.68,56.75,56.66,56.74,65400.0,45.0526,45.1082,45.0367,45.1003,65400.0
2011-09-01 11:20:00,56.75,56.89,56.71,56.88,57500.0,45.1082,45.2195,45.0764,45.2115,57500.0
2011-09-01 11:30:00,56.88,56.93,56.86,56.91,22300.0,45.2115,45.2513,45.1956,45.2354,22300.0
2011-09-01 11:40:00,56.91,56.93,56.77,56.84,34000.0,45.2354,45.2513,45.1241,45.1797,34000.0
2011-09-01 11:50:00,56.84,56.91,56.72,56.86,45200.0,45.1797,45.2354,45.0844,45.1956,45200.0
2011-09-01 12:00:00,56.84,56.84,56.73,56.79,39900.0,45.1797,45.1797,45.0923,45.14,39900.0
2011-09-01 12:10:00,56.78,56.79,56.69,56.76,46700.0,45.1321,45.14,45.0605,45.1162,46700.0
2011-09-01 12:20:00,56.76,56.81,56.73,56.77,32400.0,45.1162,45.1559,45.0923,45.1241,32400.0
2011-09-01 12:30:00,56.78,56.8,56.74,56.75,17400.0,45.1321,45.148,45.1003,45.1082,17400.0
2011-09-01 12:40:00,56.76,56.79,56.71,56.73,21700.0,45.1162,45.14,45.0764,45.0923,21700.0
2011-09-01 12:50:00,56.72,56.78,56.7,56.72,22200.0,45.0844,45.1321,45.0685,45.0844,22200.0
2011-09-01 13:00:00,56.71,56.73,56.66,56.68,33700.0,45.0764,45.0923,45.0367,45.0526,33700.0
2011-09-01 13:10:00,56.68,56.72,56.66,56.7,17300.0,45.0526,45.0844,45.0367,45.0685,17300.0
2011-09-01 13:20:00,56.72,56.74,56.63,56.69,23000.0,45.0844,45.1003,45.0128,45.0605,23000.0
2011-09-01 13:30:00,56.68,56.69,56.55,56.56,57100.0,45.0526,45.0605,44.9492,44.9572,57100.0
2011-09-01 13:40:00,56.55,56.55,56.45,56.51,89900.0,44.9492,44.9492,44.8698,44.9174,89900.0
2011-09-01 13:50:00,56.51,56.53,56.4,56.47,36200.0,44.9174,44.9333,44.83,44.8857,36200.0
2011-09-01 14:00:00,56.48,56.49,56.35,56.41,33400.0,44.8936,44.9015,44.7903,44.838,33400.0
2011-09-01 14:10:00,56.37,56.45,56.32,56.35,36100.0,44.8062,44.8698,44.7664,44.7903,36100.0
2011-09-01 14:20:00,56.34,56.4,56.29,56.36,44100.0,44.7823,44.83,44.7426,44.7982,44100.0
2011-09-01 14:30:00,56.37,56.44,56.33,56.37,44100.0,44.8062,44.8618,44.7744,44.8062,44100.0
2011-09-01 14:40:00,56.38,56.41,56.31,56.37,30500.0,44.8141,44.838,44.7585,44.8062,30500.0
2011-09-01 14:50:00,56.35,56.37,56.29,56.29,56500.0,44.7903,44.8062,44.7426,44.7426,56500.0
2011-09-01 15:00:00,56.29,56.3,56.23,56.26,62200.0,44.7426,44.7505,44.6949,44.7187,62200.0
2011-09-01 15:10:00,56.27,56.33,56.25,56.26,44700.0,44.7267,44.7744,44.7108,44.7187,44700.0
2011-09-01 15:20:00,56.25,56.33,56.23,56.31,76000.0,44.7108,44.7744,44.6949,44.7585,76000.0
2011-09-01 15:30:00,56.3,56.35,56.18,56.19,74000.0,44.7505,44.7903,44.6551,44.6631,74000.0
2011-09-01 15:40:00,56.18,56.31,56.12,56.24,212000.0,44.6551,44.7585,44.6075,44.7028,212000.0
2011-09-01 15:50:00,56.24,56.27,55.97,55.99,365800.0,44.7028,44.7267,44.4882,44.5041,365800.0
2011-09-02 09:30:00,55.26,55.36,54.99,55.08,413700.0,43.9239,44.0034,43.7093,43.7808,413700.0
2011-09-02 09:40:00,55.08,55.27,55.02,55.27,147700.0,43.7808,43.9318,43.7331,43.9318,147700.0
2011-09-02 09:50:00,55.28,55.32,55.18,55.3,124000.0,43.9398,43.9716,43.8603,43.9557,124000.0
2011-09-02 10:00:00,55.29,55.44,55.23,55.41,117700.0,43.9477,44.0669,43.9,44.0431,117700.0
2011-09-02 10:10:00,55.41,55.44,55.29,55.39,68700.0,44.0431,44.0669,43.9477,44.0272,68700.0
2011-09-02 10:20:00,55.39,55.4,55.32,55.36,60000.0,44.0272,44.0352,43.9716,44.0034,60000.0
2011-09-02 10:30:00,55.35,55.36,55.15,55.23,51800.0,43.9954,44.0034,43.8364,43.9,51800.0
2011-09-02 10:40:00,55.24,55.27,55.15,55.24,42300.0,43.908,43.9318,43.8364,43.908,42300.0
2011-09-02 10:50:00,55.24,55.33,55.17,55.33,55300.0,43.908,43.9795,43.8523,43.9795,55300.0
2011-09-02 11:00:00,55.33,55.37,55.3,55.31,60300.0,43.9795,44.0113,43.9557,43.9636,60300.0
2011-09-02 11:10:00,55.31,55.44,55.31,55.39,76600.0,43.9636,44.0669,43.9636,44.0272,76600.0
2011-09-02 11:20:00,55.39,55.44,55.35,55.4,31900.0,44.0272,44.0669,43.9954,44.0352,31900.0
2011-09-02 11:30:00,55.4,55.46,55.35,55.44,61900.0,44.0352,44.0828,43.9954,44.0669,61900.0
2011-09-02 11:40:00,55.44,55.45,55.33,55.33,50300.0,44.0669,44.0749,43.9795,43.9795,50300.0
2011-09-02 11:50:00,55.31,55.34,55.22,55.23,26100.0,43.9636,43.9875,43.8921,43.9,26100.0
2011-09-02 12:00:00,55.24,55.37,55.24,55.28,38200.0,43.908,44.0113,43.908,43.9398,38200.0
2011-09-02 12:10:00,55.29,55.33,55.26,55.28,12300.0,43.9477,43.9795,43.9239,43.9398,12300.0
2011-09-02 12:20:00,55.27,55.28,55.19,55.24,37800.0,43.9318,43.9398,43.8682,43.908,37800.0
2011-09-02 12:30:00,55.23,55.24,55.19,55.22,12000.0,43.9,43.908,43.8682,43.8921,12000.0
2011-09-02 12:40:00,55.23,55.24,55.16,55.19,39500.0,43.9,43.908,43.8444,43.8682,39500.0
2011-09-02 12:50:00,55.19,55.21,55.17,55.2,32500.0,43.8682,43.8841,43.8523,43.8762,32500.0
2011-09-02 13:00:00,55.2,55.24,55.09,55.09,52600.0,43.8762,43.908,43.7887,43.7887,52600.0
2011-09-02 13:10:00,55.1,55.11,55.0,55.0,110400.0,43.7967,43.8046,43.7172,43.7172,110400.0
2011-09-02 13:20:00,55.0,55.03,54.95,54.96,29100.0,43.7172,43.7411,43.6775,43.6854,29100.0
2011-09-02 13:30:00,54.97,55.04,54.91,54.93,25800.0,43.6934,43.749,43.6457,43.6616,25800.0
2011-09-02 13:40:00,54.92,54.98,54.9,54.97,22100.0,43.6536,43.7013,43.6377,43.6934,22100.0
2011-09-02 13:50:00,54.97,55.01,54.9,54.94,38900.0,43.6934,43.7252,43.6377,43.6695,38900.0
2011-09-02 14:00:00,54.94,54.99,54.89,54.89,63100.0,43.6695,43.7093,43.6298,43.6298,63100.0
2011-09-02 14:10:00,54.9,54.92,54.74,54.78,111000.0,43.6377,43.6536,43.5105,43.5423,111000.0
2011-09-02 14:20:00,54.78,54.83,54.72,54.77,46400.0,43.5423,43.5821,43.4946,43.5344,46400.0
2011-09-02 14:30:00,54.77,54.78,54.64,54.72,63700.0,43.5344,43.5423,43.4311,43.4946,63700.0
2011-09-02 14:40:00,54.73,54.8,54.55,54.55,94500.0,43.5026,43.5582,43.3595,43.3595,94500.0
2011-09-02 14:50:00,54.57,54.66,54.54,54.57,53600.0,43.3754,43.447,43.3516,43.3754,53600.0
2011-09-02 15:00:00,54.57,54.59,54.47,54.57,42300.0,43.3754,43.3913,43.2959,43.3754,42300.0
2011-09-02 15:10:00,54.57,54.58,54.51,54.52,36900.0,43.3754,43.3834,43.3277,43.3357,36900.0
2011-09-02 15:20:00,54.53,54.61,54.53,54.59,68800.0,43.3436,43.4072,43.3436,43.3913,68800.0
2011-09-02 15:30:00,54.6,54.71,54.59,54.71,107800.0,43.3993,43.4867,43.3913,43.4867,107800.0
2011-09-02 15:40:00,54.72,54.77,54.63,54.66,121600.0,43.4946,43.5344,43.4231,43.447,121600.0
2011-09-02 15:50:00,54.65,54.78,54.56,54.64,251200.0,43.439,43.5423,43.3675,43.4311,251200.0
2011-09-06 09:30:00,52.86,52.86,52.45,52.61,297100.0,42.0162,42.0162,41.6903,41.8175,297100.0
2011-09-06 09:40:00,52.6,52.7,52.55,52.61,121700.0,41.8095,41.889,41.7698,41.8175,121700.0
2011-09-06 09:50:00,52.61,52.85,52.58,52.76,97600.0,41.8175,42.0083,41.7937,41.9367,97600.0
2011-09-06 10:00:00,52.76,52.99,52.76,52.92,164400.0,41.9367,42.1195,41.9367,42.0639,164400.0
2011-09-06 10:10:00,52.92,52.93,52.62,52.65,132500.0,42.0639,42.0719,41.8254,41.8493,132500.0
2011-09-06 10:20:00,52.66,52.7,52.57,52.59,107700.0,41.8572,41.889,41.7857,41.8016,107700.0
2011-09-06 10:30:00,52.59,52.66,52.51,52.56,155600.0,41.8016,41.8572,41.738,41.7778,155600.0
2011-09-06 10:40:00,52.57,52.68,52.52,52.57,245500.0,41.7857,41.8731,41.746,41.7857,245500.0
2011-09-06 10:50:00,52.56,52.78,52.53,52.78,126400.0,41.7778,41.9526,41.7539,41.9526,126400.0
2011-09-06 11:00:00,52.77,52.85,52.73,52.81,170400.0,41.9447,42.0083,41.9129,41.9765,170400.0
2011-09-06 11:10:00,52.84,52.94,52.75,52.85,226900.0,42.0003,42.0798,41.9288,42.0083,226900.0
2011-09-06 11:20:00,52.86,52.96,52.86,52.91,176400.0,42.0162,42.0957,42.0162,42.056,176400.0
2011-09-06 11:30:00,52.9,52.99,52.89,52.9,188200.0,42.048,42.1195,42.0401,42.048,188200.0
2011-09-06 11:40:00,52.89,52.96,52.85,52.89,107400.0,42.0401,42.0957,42.0083,42.0401,107400.0
2011-09-06 11:50:00,52.9,53.04,52.88,52.98,72700.0,42.048,42.1593,42.0321,42.1116,72700.0
2011-09-06 12:00:00,52.98,53.09,52.95,53.0,146500.0,42.1116,42.199,42.0877,42.1275,146500.0
2011-09-06 12:10:00,52.99,53.12,52.98,53.11,73000.0,42.1195,42.2229,42.1116,42.2149,73000.0
2011-09-06 12:20:00,53.11,53.18,53.09,53.13,62700.0,42.2149,42.2706,42.199,42.2308,62700.0
2011-09-06 12:30:00,53.12,53.13,52.97,53.0,99500.0,42.2229,42.2308,42.1036,42.1275,99500.0
2011-09-06 12:40:00,53.01,53.02,52.97,52.99,55400.0,42.1354,42.1434,42.1036,42.1195,55400.0
2011-09-06 12:50:00,53.0,53.02,52.99,53.0,122000.0,42.1275,42.1434,42.1195,42.1275,122000.0
2011-09-06 13:00:00,53.01,53.16,53.0,53.13,146700.0,42.1354,42.2547,42.1275,42.2308,146700.0
2011-09-06 13:10:00,53.14,53.26,53.14,53.26,241000.0,42.2388,42.3342,42.2388,42.3342,241000.0
2011-09-06 13:20:00,53.25,53.29,53.2,53.23,134900.0,42.3262,42.358,42.2865,42.3103,134900.0
2011-09-06 13:30:00,53.23,53.3,53.17,53.3,148300.0,42.3103,42.3659,42.2626,42.3659,148300.0
2011-09-06 13:40:00,53.3,53.45,53.29,53.45,187800.0,42.3659,42.4852,42.358,42.4852,187800.0
2011-09-06 13:50:00,53.46,53.52,53.44,53.51,136200.0,42.4931,42.5408,42.4772,42.5329,136200.0
2011-09-06 14:00:00,53.5,53.6,53.47,53.58,137100.0,42.5249,42.6044,42.5011,42.5885,137100.0
2011-09-06 14:10:00,53.58,53.78,53.58,53.77,169100.0,42.5885,42.7475,42.5885,42.7395,169100.0
2011-09-06 14:20:00,53.78,53.8,53.73,53.76,151500.0,42.7475,42.7634,42.7077,42.7316,151500.0
2011-09-06 14:30:00,53.76,53.76,53.7,53.73,140100.0,42.7316,42.7316,42.6839,42.7077,140100.0
2011-09-06 14:40:00,53.72,53.73,53.64,53.71,149500.0,42.6998,42.7077,42.6362,42.6918,149500.0
2011-09-06 14:50:00,53.7,53.75,53.67,53.68,147900.0,42.6839,42.7236,42.66,42.668,147900.0
2011-09-06 15:00:00,53.69,53.7,53.57,53.6,187900.0,42.6759,42.6839,42.5806,42.6044,187900.0
2011-09-06 15:10:00,53.6,53.66,53.58,53.62,194800.0,42.6044,42.6521,42.5885,42.6203,194800.0
2011-09-06 15:20:00,53.61,53.8,53.59,53.73,189200.0,42.6124,42.7634,42.5965,42.7077,189200.0
2011-09-06 15:30:00,53.73,53.76,53.62,53.74,254900.0,42.7077,42.7316,42.6203,42.7157,254900.0
2011-09-06 15:40:00,53.74,53.94,53.73,53.88,204100.0,42.7157,42.8747,42.7077,42.827,204100.0
2011-09-06 15:50:00,53.88,54.09,53.86,53.98,332400.0,42.827,42.9939,42.8111,42.9065,332400.0
2011-09-07 09:30:00,55.51,55.74,55.44,55.48,430300.0,44.1226,44.3054,44.0669,44.0987,430300.0
2011-09-07 09:40:00,55.49,55.76,55.43,55.62,121600.0,44.1067,44.3213,44.059,44.21,121600.0
2011-09-07 09:50:00,55.62,55.7,55.57,55.64,111800.0,44.21,44.2736,44.1703,44.2259,111800.0
2011-09-07 10:00:00,55.66,55.73,55.6,55.7,75100.0,44.2418,44.2975,44.1941,44.2736,75100.0
2011-09-07 10:10:00,55.7,55.75,55.65,55.71,112300.0,44.2736,44.3134,44.2339,44.2816,112300.0
2011-09-07 10:20:00,55.71,55.78,55.63,55.63,39200.0,44.2816,44.3372,44.218,44.218,39200.0
2011-09-07 10:30:00,55.62,55.67,55.58,55.63,74300.0,44.21,44.2498,44.1782,44.218,74300.0
2011-09-07 10:40:00,55.64,55.72,55.55,55.55,93000.0,44.2259,44.2895,44.1544,44.1544,93000.0
2011-09-07 10:50:00,55.56,55.62,55.53,55.58,47100.0,44.1623,44.21,44.1385,44.1782,47100.0
2011-09-07 11:00:00,55.58,55.66,55.56,55.63,101500.0,44.1782,44.2418,44.1623,44.218,101500.0
2011-09-07 11:10:00,55.63,55.69,55.63,55.64,91400.0,44.218,44.2657,44.218,44.2259,91400.0
2011-09-07 11:20:00,55.64,55.7,55.63,55.66,56900.0,44.2259,44.2736,44.218,44.2418,56900.0
2011-09-07 11:30:00,55.67,55.69,55.59,55.59,50200.0,44.2498,44.2657,44.1862,44.1862,50200.0
2011-09-07 11:40:00,55.59,55.65,55.59,55.61,33300.0,44.1862,44.2339,44.1862,44.2021,33300.0
2011-09-07 11:50:00,55.61,55.67,55.61,55.63,32300.0,44.2021,44.2498,44.2021,44.218,32300.0
2011-09-07 12:00:00,55.64,55.66,55.62,55.63,15200.0,44.2259,44.2418,44.21,44.218,15200.0
2011-09-07 12:10:00,55.62,55.69,55.62,55.69,20100.0,44.21,44.2657,44.21,44.2657,20100.0
2011-09-07 12:20:00,55.69,55.69,55.65,55.68,13500.0,44.2657,44.2657,44.2339,44.2577,13500.0
2011-09-07 12:30:00,55.68,55.76,55.67,55.74,49500.0,44.2577,44.3213,44.2498,44.3054,49500.0
2011-09-07 12:40:00,55.75,55.76,55.7,55.71,29900.0,44.3134,44.3213,44.2736,44.2816,29900.0
2011-09-07 12:50:00,55.71,55.72,55.68,55.72,14800.0,44.2816,44.2895,44.2577,44.2895,14800.0
2011-09-07 13:00:00,55.71,55.77,55.66,55.74,31500.0,44.2816,44.3293,44.2418,44.3054,31500.0
2011-09-07 13:10:00,55.73,55.78,55.72,55.78,12300.0,44.2975,44.3372,44.2895,44.3372,12300.0
2011-09-07 13:20:00,55.78,55.82,55.76,55.79,9600.0,44.3372,44.369,44.3213,44.3451,9600.0
2011-09-07 13:30:00,55.79,55.8,55.73,55.74,18700.0,44.3451,44.3531,44.2975,44.3054,18700.0
2011-09-07 13:40:00,55.74,55.75,55.68,55.69,29000.0,44.3054,44.3134,44.2577,44.2657,29000.0
2011-09-07 13:50:00,55.69,55.76,55.69,55.76,12100.0,44.2657,44.3213,44.2657,44.3213,12100.0
2011-09-07 14:00:00,55.75,55.87,55.74,55.87,51600.0,44.3134,44.4087,44.3054,44.4087,51600.0
2011-09-07 14:10:00,55.88,55.97,55.88,55.93,70900.0,44.4167,44.4882,44.4167,44.4564,70900.0
2011-09-07 14:20:00,55.93,56.01,55.9,56.0,61400.0,44.4564,44.52,44.4326,44.5121,61400.0
2011-09-07 14:30:00,56.01,56.11,56.0,56.05,47200.0,44.52,44.5995,44.5121,44.5518,47200.0
2011-09-07 14:40:00,56.05,56.12,56.03,56.12,85900.0,44.5518,44.6075,44.5359,44.6075,85900.0
2011-09-07 14:50:00,56.12,56.15,56.09,56.13,68000.0,44.6075,44.6313,44.5836,44.6154,68000.0
2011-09-07 15:00:00,56.13,56.15,56.08,56.12,58800.0,44.6154,44.6313,44.5757,44.6075,58800.0
2011-09-07 15:10:00,56.11,56.13,56.09,56.11,77600.0,44.5995,44.6154,44.5836,44.5995,77600.0
2011-09-07 15:20:00,56.11,56.12,56.05,56.11,92500.0,44.5995,44.6075,44.5518,44.5995,92500.0
2011-09-07 15:30:00,56.12,56.12,55.97,55.99,66900.0,44.6075,44.6075,44.4882,44.5041,66900.0
2011-09-07 15:40:00,55.99,56.13,55.99,56.09,70000.0,44.5041,44.6154,44.5041,44.5836,70000.0
2011-09-07 15:50:00,56.09,56.15,56.04,56.11,377100.0,44.5836,44.6313,44.5439,44.5995,377100.0
2011-09-08 09:30:00,54.88,55.05,54.76,55.0,359800.0,43.6218,43.757,43.5264,43.7172,359800.0
2011-09-08 09:40:00,55.0,55.13,54.95,55.0,132600.0,43.7172,43.8205,43.6775,43.7172,132600.0
2011-09-08 09:50:00,55.01,55.02,54.82,54.94,63000.0,43.7252,43.7331,43.5741,43.6695,63000.0
2011-09-08 10:00:00,54.91,54.91,54.73,54.91,77800.0,43.6457,43.6457,43.5026,43.6457,77800.0
2011-09-08 10:10:00,54.91,55.03,54.88,55.03,52000.0,43.6457,43.7411,43.6218,43.7411,52000.0
2011-09-08 10:20:00,55.03,55.11,55.0,55.04,40300.0,43.7411,43.8046,43.7172,43.749,40300.0
2011-09-08 10:30:00,55.05,55.19,55.05,55.08,93800.0,43.757,43.8682,43.757,43.7808,93800.0
2011-09-08 10:40:00,55.09,55.18,55.05,55.06,62200.0,43.7887,43.8603,43.757,43.7649,62200.0
2011-09-08 10:50:00,55.06,55.23,55.06,55.23,55100.0,43.7649,43.9,43.7649,43.9,55100.0
2011-09-08 11:00:00,55.24,55.33,55.22,55.31,96500.0,43.908,43.9795,43.8921,43.9636,96500.0
2011-09-08 11:10:00,55.31,55.32,55.21,55.23,83600.0,43.9636,43.9716,43.8841,43.9,83600.0
2011-09-08 11:20:00,55.23,55.27,55.18,55.18,38300.0,43.9,43.9318,43.8603,43.8603,38300.0
2011-09-08 11:30:00,55.18,55.29,55.13,55.28,29500.0,43.8603,43.9477,43.8205,43.9398,29500.0
2011-09-08 11:40:00,55.28,55.29,55.11,55.11,48800.0,43.9398,43.9477,43.8046,43.8046,48800.0
2011-09-08 11:50:00,55.11,55.16,54.91,54.95,175400.0,43.8046,43.8444,43.6457,43.6775,175400.0
2011-09-08 12:00:00,54.93,54.96,54.87,54.96,32100.0,43.6616,43.6854,43.6139,43.6854,32100.0
2011-09-08 12:10:00,54.96,55.04,54.96,55.01,14900.0,43.6854,43.749,43.6854,43.7252,14900.0
2011-09-08 12:20:00,55.02,55.05,54.98,55.01,29800.0,43.7331,43.757,43.7013,43.7252,29800.0
2011-09-08 12:30:00,55.0,55.0,54.91,54.95,59000.0,43.7172,43.7172,43.6457,43.6775,59000.0
2011-09-08 12:40:00,54.94,55.02,54.91,54.97,54100.0,43.6695,43.7331,43.6457,43.6934,54100.0
2011-09-08 12:50:00,54.96,55.1,54.95,55.07,22900.0,43.6854,43.7967,43.6775,43.7728,22900.0
2011-09-08 13:00:00,55.08,55.11,55.02,55.08,30500.0,43.7808,43.8046,43.7331,43.7808,30500.0
2011-09-08 13:10:00,55.08,55.08,54.95,55.02,42200.0,43.7808,43.7808,43.6775,43.7331,42200.0
2011-09-08 13:20:00,55.01,55.02,54.93,54.96,25600.0,43.7252,43.7331,43.6616,43.6854,25600.0
2011-09-08 13:30:00,54.99,55.07,54.75,54.86,190200.0,43.7093,43.7728,43.5185,43.6059,190200.0
2011-09-08 13:40:00,54.86,54.86,54.67,54.7,115200.0,43.6059,43.6059,43.4549,43.4788,115200.0
2011-09-08 13:50:00,54.71,54.78,54.63,54.74,101100.0,43.4867,43.5423,43.4231,43.5105,101100.0
2011-09-08 14:00:00,54.72,54.74,54.63,54.72,98500.0,43.4946,43.5105,43.4231,43.4946,98500.0
2011-09-08 14:10:00,54.69,54.75,54.64,54.68,45200.0,43.4708,43.5185,43.4311,43.4629,45200.0
2011-09-08 14:20:00,54.65,54.68,54.5,54.57,45000.0,43.439,43.4629,43.3198,43.3754,45000.0
2011-09-08 14:30:00,54.56,54.67,54.52,54.63,43700.0,43.3675,43.4549,43.3357,43.4231,43700.0
2011-09-08 14:40:00,54.61,54.68,54.55,54.55,50500.0,43.4072,43.4629,43.3595,43.3595,50500.0
2011-09-08 14:50:00,54.55,54.63,54.49,54.61,88500.0,43.3595,43.4231,43.3118,43.4072,88500.0
2011-09-08 15:00:00,54.61,54.62,54.4,54.47,75700.0,43.4072,43.4152,43.2403,43.2959,75700.0
2011-09-08 15:10:00,54.46,54.46,54.34,54.42,64800.0,43.288,43.288,43.1926,43.2562,64800.0
2011-09-08 15:20:00,54.42,54.55,54.41,54.55,80700.0,43.2562,43.3595,43.2482,43.3595,80700.0
2011-09-08 15:30:00,54.55,54.58,54.47,54.5,120600.0,43.3595,43.3834,43.2959,43.3198,120600.0
2011-09-08 15:40:00,54.51,54.61,54.48,54.58,86500.0,43.3277,43.4072,43.3039,43.3834,86500.0
2011-09-08 15:50:00,54.58,54.6,54.49,54.59,266500.0,43.3834,43.3993,43.3118,43.3913,266500.0
2011-09-09 09:30:00,53.3,53.4,52.96,53.06,249700.0,42.3659,42.4454,42.0957,42.1752,249700.0
2011-09-09 09:40:00,53.06,53.06,52.86,53.0,100000.0,42.1752,42.1752,42.0162,42.1275,100000.0
2011-09-09 09:50:00,52.99,53.02,52.85,52.87,93000.0,42.1195,42.1434,42.0083,42.0242,93000.0
2011-09-09 10:00:00,52.87,53.05,52.86,52.99,138600.0,42.0242,42.1672,42.0162,42.1195,138600.0
2011-09-09 10:10:00,52.99,53.02,52.88,52.95,81900.0,42.1195,42.1434,42.0321,42.0877,81900.0
2011-09-09 10:20:00,52.97,53.08,52.92,53.08,119500.0,42.1036,42.1911,42.0639,42.1911,119500.0
2011-09-09 10:30:00,53.08,53.09,52.95,53.05,69400.0,42.1911,42.199,42.0877,42.1672,69400.0
2011-09-09 10:40:00,53.05,53.16,53.02,53.14,73200.0,42.1672,42.2547,42.1434,42.2388,73200.0
2011-09-09 10:50:00,53.16,53.2,53.12,53.12,124000.0,42.2547,42.2865,42.2229,42.2229,124000.0
2011-09-09 11:00:00,53.12,53.16,53.04,53.12,134600.0,42.2229,42.2547,42.1593,42.2229,134600.0
2011-09-09 11:10:00,53.13,53.21,52.86,52.86,98000.0,42.2308,42.2944,42.0162,42.0162,98000.0
2011-09-09 11:20:00,52.85,52.87,52.69,52.71,247700.0,42.0083,42.0242,41.8811,41.897,247700.0
2011-09-09 11:30:00,52.69,52.8,52.68,52.68,78500.0,41.8811,41.9685,41.8731,41.8731,78500.0
2011-09-09 11:40:00,52.69,52.7,52.45,52.46,109400.0,41.8811,41.889,41.6903,41.6983,109400.0
2011-09-09 11:50:00,52.45,52.48,52.35,52.4,98500.0,41.6903,41.7142,41.6108,41.6506,98500.0
2011-09-09 12:00:00,52.4,52.41,52.2,52.22,138100.0,41.6506,41.6585,41.4916,41.5075,138100.0
2011-09-09 12:10:00,52.22,52.22,52.07,52.1,174700.0,41.5075,41.5075,41.3883,41.4121,174700.0
2011-09-09 12:20:00,52.1,52.19,52.08,52.13,80000.0,41.4121,41.4837,41.3962,41.436,80000.0
2011-09-09 12:30:00,52.14,52.17,51.95,52.03,68300.0,41.4439,41.4678,41.2929,41.3565,68300.0
2011-09-09 12:40:00,52.02,52.08,51.94,52.04,96300.0,41.3485,41.3962,41.2849,41.3644,96300.0
2011-09-09 12:50:00,52.02,52.33,52.01,52.31,99800.0,41.3485,41.5949,41.3406,41.579,99800.0
2011-09-09 13:00:00,52.31,52.36,52.2,52.33,114100.0,41.579,41.6188,41.4916,41.5949,114100.0
2011-09-09 13:10:00,52.33,52.46,52.27,52.3,64600.0,41.5949,41.6983,41.5472,41.5711,64600.0
2011-09-09 13:20:00,52.3,52.31,52.11,52.23,105700.0,41.5711,41.579,41.4201,41.5155,105700.0
2011-09-09 13:30:00,52.22,52.24,52.14,52.21,81000.0,41.5075,41.5234,41.4439,41.4996,81000.0
2011-09-09 13:40:00,52.21,52.29,52.12,52.13,50600.0,41.4996,41.5631,41.428,41.436,50600.0
2011-09-09 13:50:00,52.13,52.2,52.11,52.15,46800.0,41.436,41.4916,41.4201,41.4519,46800.0
2011-09-09 14:00:00,52.15,52.24,52.12,52.23,80900.0,41.4519,41.5234,41.428,41.5155,80900.0
2011-09-09 14:10:00,52.23,52.23,52.07,52.1,59100.0,41.5155,41.5155,41.3883,41.4121,59100.0
2011-09-09 14:20:00,52.08,52.18,52.08,52.1,107700.0,41.3962,41.4757,41.3962,41.4121,107700.0
2011-09-09 14:30:00,52.09,52.11,52.01,52.09,34500.0,41.4042,41.4201,41.3406,41.4042,34500.0
2011-09-09 14:40:00,52.1,52.16,52.03,52.04,122000.0,41.4121,41.4598,41.3565,41.3644,122000.0
2011-09-09 14:50:00,52.04,52.06,51.99,52.05,76800.0,41.3644,41.3803,41.3247,41.3724,76800.0
2011-09-09 15:00:00,52.04,52.19,52.01,52.19,111400.0,41.3644,41.4837,41.3406,41.4837,111400.0
2011-09-09 15:10:00,52.19,52.21,52.08,52.21,59600.0,41.4837,41.4996,41.3962,41.4996,59600.0
2011-09-09 15:20:00,52.19,52.19,52.09,52.09,40400.0,41.4837,41.4837,41.4042,41.4042,40400.0
2011-09-09 15:30:00,52.1,52.24,52.08,52.24,78100.0,41.4121,41.5234,41.3962,41.5234,78100.0
2011-09-09 15:40:00,52.23,52.32,52.18,52.3,230200.0,41.5155,41.587,41.4757,41.5711,230200.0
2011-09-09 15:50:00,52.31,52.38,52.08,52.17,325600.0,41.579,41.6347,41.3962,41.4678,325600.0
2011-09-12 09:30:00,51.08,51.24,50.9,51.16,209300.0,40.6014,40.7285,40.4583,40.665,209300.0
2011-09-12 09:40:00,51.16,51.27,51.05,51.22,144300.0,40.665,40.7524,40.5775,40.7126,144300.0
2011-09-12 09:50:00,51.22,51.64,51.19,51.59,189000.0,40.7126,41.0465,40.6888,41.0067,189000.0
2011-09-12 10:00:00,51.59,51.75,51.47,51.66,224400.0,41.0067,41.1339,40.9114,41.0624,224400.0
2011-09-12 10:10:00,51.66,51.69,51.42,51.47,104000.0,41.0624,41.0862,40.8716,40.9114,104000.0
2011-09-12 10:20:00,51.48,51.55,51.27,51.28,132000.0,40.9193,40.9749,40.7524,40.7603,132000.0
2011-09-12 10:30:00,51.29,51.43,51.28,51.41,68100.0,40.7683,40.8796,40.7603,40.8637,68100.0
2011-09-12 10:40:00,51.41,51.41,51.15,51.21,64000.0,40.8637,40.8637,40.657,40.7047,64000.0
2011-09-12 10:50:00,51.2,51.32,51.13,51.14,80600.0,40.6967,40.7921,40.6411,40.6491,80600.0
2011-09-12 11:00:00,51.13,51.38,51.13,51.36,86000.0,40.6411,40.8398,40.6411,40.8239,86000.0
2011-09-12 11:10:00,51.35,51.46,51.28,51.45,67000.0,40.816,40.9034,40.7603,40.8955,67000.0
2011-09-12 11:20:00,51.45,51.56,51.41,51.52,98500.0,40.8955,40.9829,40.8637,40.9511,98500.0
2011-09-12 11:30:00,51.5,51.65,51.47,51.59,69900.0,40.9352,41.0544,40.9114,41.0067,69900.0
2011-09-12 11:40:00,51.6,51.69,51.58,51.58,37900.0,41.0147,41.0862,40.9988,40.9988,37900.0
2011-09-12 11:50:00,51.59,51.62,51.43,51.46,40900.0,41.0067,41.0306,40.8796,40.9034,40900.0
2011-09-12 12:00:00,51.48,51.53,51.3,51.34,50300.0,40.9193,40.9591,40.7762,40.808,50300.0
2011-09-12 12:10:00,51.33,51.38,51.23,51.24,29300.0,40.8001,40.8398,40.7206,40.7285,29300.0
2011-09-12 12:20:00,51.24,51.39,51.24,51.39,50500.0,40.7285,40.8478,40.7285,40.8478,50500.0
2011-09-12 12:30:00,51.39,51.39,51.18,51.18,43100.0,40.8478,40.8478,40.6809,40.6809,43100.0
2011-09-12 12:40:00,51.16,51.2,51.13,51.15,32600.0,40.665,40.6967,40.6411,40.657,32600.0
2011-09-12 12:50:00,51.15,51.32,51.14,51.32,52000.0,40.657,40.7921,40.6491,40.7921,52000.0
2011-09-12 13:00:00,51.32,51.45,51.22,51.27,53100.0,40.7921,40.8955,40.7126,40.7524,53100.0
2011-09-12 13:10:00,51.3,51.34,51.17,51.21,42700.0,40.7762,40.808,40.6729,40.7047,42700.0
2011-09-12 13:20:00,51.21,51.22,51.13,51.15,38500.0,40.7047,40.7126,40.6411,40.657,38500.0
2011-09-12 13:30:00,51.16,51.17,51.03,51.04,173400.0,40.665,40.6729,40.5616,40.5696,173400.0
2011-09-12 13:40:00,51.05,51.11,51.0,51.08,96600.0,40.5775,40.6252,40.5378,40.6014,96600.0
2011-09-12 13:50:00,51.07,51.17,51.07,51.13,27200.0,40.5934,40.6729,40.5934,40.6411,27200.0
2011-09-12 14:00:00,51.13,51.18,51.02,51.05,110900.0,40.6411,40.6809,40.5537,40.5775,110900.0
2011-09-12 14:10:00,51.04,51.14,50.98,51.05,113500.0,40.5696,40.6491,40.5219,40.5775,113500.0
2011-09-12 14:20:00,51.05,51.15,51.0,51.11,50800.0,40.5775,40.657,40.5378,40.6252,50800.0
2011-09-12 14:30:00,51.12,51.47,51.06,51.3,71900.0,40.6332,40.9114,40.5855,40.7762,71900.0
2011-09-12 14:40:00,51.33,51.55,51.3,51.32,63300.0,40.8001,40.9749,40.7762,40.7921,63300.0
2011-09-12 14:50:00,51.32,51.32,51.06,51.11,86500.0,40.7921,40.7921,40.5855,40.6252,86500.0
2011-09-12 15:00:00,51.13,51.19,51.0,51.03,29200.0,40.6411,40.6888,40.5378,40.5616,29200.0
2011-09-12 15:10:00,51.04,51.21,51.04,51.14,43700.0,40.5696,40.7047,40.5696,40.6491,43700.0
2011-09-12 15:20:00,51.15,51.41,51.08,51.37,104000.0,40.657,40.8637,40.6014,40.8319,104000.0
2011-09-12 15:30:00,51.38,51.55,51.38,51.54,108600.0,40.8398,40.9749,40.8398,40.967,108600.0
2011-09-12 15:40:00,51.53,51.95,51.51,51.81,171200.0,40.9591,41.2929,40.9432,41.1816,171200.0
2011-09-12 15:50:00,51.8,52.23,51.8,52.19,224200.0,41.1737,41.5155,41.1737,41.4837,224200.0
2011-09-13 09:30:00,52.03,52.13,51.85,51.86,383000.0,41.3565,41.436,41.2134,41.2214,383000.0
2011-09-13 09:40:00,51.85,52.04,51.79,51.95,201800.0,41.2134,41.3644,41.1657,41.2929,201800.0
2011-09-13 09:50:00,51.95,52.11,51.94,52.03,129800.0,41.2929,41.4201,41.2849,41.3565,129800.0
2011-09-13 10:00:00,52.03,52.22,51.97,52.16,130500.0,41.3565,41.5075,41.3088,41.4598,130500.0
2011-09-13 10:10:00,52.15,52.18,52.03,52.04,137900.0,41.4519,41.4757,41.3565,41.3644,137900.0
2011-09-13 10:20:00,52.06,52.22,52.01,52.16,86300.0,41.3803,41.5075,41.3406,41.4598,86300.0
2011-09-13 10:30:00,52.17,52.21,51.96,52.06,150000.0,41.4678,41.4996,41.3008,41.3803,150000.0
2011-09-13 10:40:00,52.06,52.16,52.0,52.08,71200.0,41.3803,41.4598,41.3326,41.3962,71200.0
2011-09-13 10:50:00,52.1,52.17,51.87,51.97,84100.0,41.4121,41.4678,41.2293,41.3088,84100.0
2011-09-13 11:00:00,51.93,52.05,51.78,51.8,94900.0,41.277,41.3724,41.1578,41.1737,94900.0
2011-09-13 11:10:00,51.81,51.92,51.75,51.77,25900.0,41.1816,41.269,41.1339,41.1498,25900.0
2011-09-13 11:20:00,51.77,51.77,51.65,51.75,20800.0,41.1498,41.1498,41.0544,41.1339,20800.0
2011-09-13 11:30:00,51.77,51.91,51.72,51.89,26300.0,41.1498,41.2611,41.1101,41.2452,26300.0
2011-09-13 11:40:00,51.89,51.96,51.82,51.85,53800.0,41.2452,41.3008,41.1896,41.2134,53800.0
2011-09-13 11:50:00,51.85,51.93,51.81,51.86,22100.0,41.2134,41.277,41.1816,41.2214,22100.0
2011-09-13 12:00:00,51.83,51.86,51.68,51.84,35600.0,41.1975,41.2214,41.0783,41.2055,35600.0
2011-09-13 12:10:00,51.87,51.92,51.75,51.87,53000.0,41.2293,41.269,41.1339,41.2293,53000.0
2011-09-13 12:20:00,51.88,51.92,51.76,51.87,29700.0,41.2373,41.269,41.1419,41.2293,29700.0
2011-09-13 12:30:00,51.84,51.9,51.78,51.85,38800.0,41.2055,41.2531,41.1578,41.2134,38800.0
2011-09-13 12:40:00,51.85,51.9,51.75,51.81,39400.0,41.2134,41.2531,41.1339,41.1816,39400.0
2011-09-13 12:50:00,51.82,51.93,51.79,51.87,22600.0,41.1896,41.277,41.1657,41.2293,22600.0
2011-09-13 13:00:00,51.89,52.04,51.89,51.96,34700.0,41.2452,41.3644,41.2452,41.3008,34700.0
2011-09-13 13:10:00,51.94,52.04,51.92,52.0,17600.0,41.2849,41.3644,41.269,41.3326,17600.0
2011-09-13 13:20:00,52.01,52.03,51.94,52.01,23700.0,41.3406,41.3565,41.2849,41.3406,23700.0
2011-09-13 13:30:00,52.0,52.0,51.93,51.98,10800.0,41.3326,41.3326,41.277,41.3167,10800.0
2011-09-13 13:40:00,51.98,52.13,51.98,52.11,30200.0,41.3167,41.436,41.3167,41.4201,30200.0
2011-09-13 13:50:00,52.14,52.18,52.07,52.11,39800.0,41.4439,41.4757,41.3883,41.4201,39800.0
2011-09-13 14:00:00,52.1,52.14,52.03,52.07,22700.0,41.4121,41.4439,41.3565,41.3883,22700.0
2011-09-13 14:10:00,52.1,52.14,52.04,52.09,19500.0,41.4121,41.4439,41.3644,41.4042,19500.0
2011-09-13 14:20:00,52.11,52.24,52.1,52.24,34100.0,41.4201,41.5234,41.4121,41.5234,34100.0
2011-09-13 14:30:00,52.25,52.29,52.22,52.24,49100.0,41.5313,41.5631,41.5075,41.5234,49100.0
2011-09-13 14:40:00,52.27,52.29,52.07,52.07,49600.0,41.5472,41.5631,41.3883,41.3883,49600.0
2011-09-13 14:50:00,52.08,52.15,51.97,52.05,54600.0,41.3962,41.4519,41.3088,41.3724,54600.0
2011-09-13 15:00:00,52.07,52.13,51.97,52.03,32700.0,41.3883,41.436,41.3088,41.3565,32700.0
2011-09-13 15:10:00,52.03,52.06,51.8,51.81,104000.0,41.3565,41.3803,41.1737,41.1816,104000.0
2011-09-13 15:20:00,51.8,52.08,51.76,52.07,61800.0,41.1737,41.3962,41.1419,41.3883,61800.0
2011-09-13 15:30:00,52.06,52.26,52.06,52.19,101900.0,41.3803,41.5393,41.3803,41.4837,101900.0
2011-09-13 15:40:00,52.2,52.41,52.14,52.4,113100.0,41.4916,41.6585,41.4439,41.6506,113100.0
2011-09-13 15:50:00,52.39,52.45,52.32,52.4,253500.0,41.6426,41.6903,41.587,41.6506,253500.0
2011-09-14 09:30:00,51.81,52.15,51.48,51.51,385800.0,41.1816,41.4519,40.9193,40.9432,385800.0
2011-09-14 09:40:00,51.48,51.56,51.43,51.48,668500.0,40.9193,40.9829,40.8796,40.9193,668500.0
2011-09-14 09:50:00,51.49,51.55,51.36,51.36,173100.0,40.9273,40.9749,40.8239,40.8239,173100.0
2011-09-14 10:00:00,51.38,51.42,51.23,51.34,186500.0,40.8398,40.8716,40.7206,40.808,186500.0
2011-09-14 10:10:00,51.32,51.45,51.06,51.07,139800.0,40.7921,40.8955,40.5855,40.5934,139800.0
2011-09-14 10:20:00,51.07,51.23,50.94,51.12,278200.0,40.5934,40.7206,40.4901,40.6332,278200.0
2011-09-14 10:30:00,51.12,51.22,51.05,51.22,111600.0,40.6332,40.7126,40.5775,40.7126,111600.0
2011-09-14 10:40:00,51.22,51.23,50.91,50.97,138200.0,40.7126,40.7206,40.4662,40.5139,138200.0
2011-09-14 10:50:00,50.96,51.15,50.96,51.12,79400.0,40.506,40.657,40.506,40.6332,79400.0
2011-09-14 11:00:00,51.11,51.2,51.03,51.12,94700.0,40.6252,40.6967,40.5616,40.6332,94700.0
2011-09-14 11:10:00,51.12,51.23,51.09,51.17,67300.0,40.6332,40.7206,40.6093,40.6729,67300.0
2011-09-14 11:20:00,51.16,51.36,51.14,51.34,47400.0,40.665,40.8239,40.6491,40.808,47400.0
2011-09-14 11:30:00,51.34,51.46,51.29,51.44,141500.0,40.808,40.9034,40.7683,40.8875,141500.0
2011-09-14 11:40:00,51.43,51.44,51.31,51.35,38400.0,40.8796,40.8875,40.7842,40.816,38400.0
2011-09-14 11:50:00,51.37,51.49,51.35,51.48,44600.0,40.8319,40.9273,40.816,40.9193,44600.0
2011-09-14 12:00:00,51.49,51.51,51.44,51.46,49700.0,40.9273,40.9432,40.8875,40.9034,49700.0
2011-09-14 12:10:00,51.47,51.49,51.33,51.33,55900.0,40.9114,40.9273,40.8001,40.8001,55900.0
2011-09-14 12:20:00,51.34,51.41,51.3,51.41,26400.0,40.808,40.8637,40.7762,40.8637,26400.0
2011-09-14 12:30:00,51.41,51.56,51.39,51.56,46900.0,40.8637,40.9829,40.8478,40.9829,46900.0
2011-09-14 12:40:00,51.56,51.6,51.52,51.54,23100.0,40.9829,41.0147,40.9511,40.967,23100.0
2011-09-14 12:50:00,51.54,51.59,51.47,51.54,45700.0,40.967,41.0067,40.9114,40.967,45700.0
2011-09-14 13:00:00,51.53,51.65,51.51,51.61,37500.0,40.9591,41.0544,40.9432,41.0226,37500.0
2011-09-14 13:10:00,51.62,51.66,51.6,51.66,18200.0,41.0306,41.0624,41.0147,41.0624,18200.0
2011-09-14 13:20:00,51.67,51.67,51.51,51.55,27100.0,41.0703,41.0703,40.9432,40.9749,27100.0
2011-09-14 13:30:00,51.57,51.71,51.55,51.71,49500.0,40.9908,41.1021,40.9749,41.1021,49500.0
2011-09-14 13:40:00,51.7,51.77,51.68,51.76,47600.0,41.0942,41.1498,41.0783,41.1419,47600.0
2011-09-14 13:50:00,51.76,51.81,51.65,51.7,181800.0,41.1419,41.1816,41.0544,41.0942,181800.0
2011-09-14 14:00:00,51.7,51.84,51.69,51.84,38900.0,41.0942,41.2055,41.0862,41.2055,38900.0
2011-09-14 14:10:00,51.83,52.02,51.78,52.01,71600.0,41.1975,41.3485,41.1578,41.3406,71600.0
2011-09-14 14:20:00,52.01,52.09,52.0,52.05,98100.0,41.3406,41.4042,41.3326,41.3724,98100.0
2011-09-14 14:30:00,52.05,52.08,52.0,52.03,76800.0,41.3724,41.3962,41.3326,41.3565,76800.0
2011-09-14 14:40:00,52.04,52.11,52.03,52.05,27200.0,41.3644,41.4201,41.3565,41.3724,27200.0
2011-09-14 14:50:00,52.05,52.22,52.05,52.21,32900.0,41.3724,41.5075,41.3724,41.4996,32900.0
2011-09-14 15:00:00,52.22,52.37,52.22,52.34,97900.0,41.5075,41.6267,41.5075,41.6029,97900.0
2011-09-14 15:10:00,52.35,52.42,52.31,52.31,128300.0,41.6108,41.6665,41.579,41.579,128300.0
2011-09-14 15:20:00,52.32,52.39,52.23,52.36,93100.0,41.587,41.6426,41.5155,41.6188,93100.0
2011-09-14 15:30:00,52.36,52.48,52.34,52.44,129800.0,41.6188,41.7142,41.6029,41.6824,129800.0
2011-09-14 15:40:00,52.44,52.45,52.15,52.2,162400.0,41.6824,41.6903,41.4519,41.4916,162400.0
2011-09-14 15:50:00,52.2,52.29,52.07,52.09,227900.0,41.4916,41.5631,41.3883,41.4042,227900.0
2011-09-15 09:30:00,52.43,52.65,52.27,52.56,253600.0,41.6744,41.8493,41.5472,41.7778,253600.0
2011-09-15 09:40:00,52.55,52.6,52.42,52.5,203300.0,41.7698,41.8095,41.6665,41.7301,203300.0
2011-09-15 09:50:00,52.52,52.58,52.48,52.54,89900.0,41.746,41.7937,41.7142,41.7619,89900.0
2011-09-15 10:00:00,52.54,52.8,52.51,52.7,111000.0,41.7619,41.9685,41.738,41.889,111000.0
2011-09-15 10:10:00,52.69,52.72,52.56,52.62,69200.0,41.8811,41.9049,41.7778,41.8254,69200.0
2011-09-15 10:20:00,52.61,52.61,52.35,52.4,135800.0,41.8175,41.8175,41.6108,41.6506,135800.0
2011-09-15 10:30:00,52.4,52.4,52.21,52.29,121200.0,41.6506,41.6506,41.4996,41.5631,121200.0
2011-09-15 10:40:00,52.3,52.42,52.29,52.35,66900.0,41.5711,41.6665,41.5631,41.6108,66900.0
2011-09-15 10:50:00,52.35,52.36,52.12,52.16,61800.0,41.6108,41.6188,41.428,41.4598,61800.0
2011-09-15 11:00:00,52.17,52.29,52.08,52.28,46100.0,41.4678,41.5631,41.3962,41.5552,46100.0
2011-09-15 11:10:00,52.29,52.37,52.22,52.35,57600.0,41.5631,41.6267,41.5075,41.6108,57600.0
2011-09-15 11:20:00,52.35,52.4,52.27,52.39,61800.0,41.6108,41.6506,41.5472,41.6426,61800.0
2011-09-15 11:30:00,52.4,52.47,52.39,52.46,28900.0,41.6506,41.7062,41.6426,41.6983,28900.0
2011-09-15 11:40:00,52.47,52.5,52.43,52.44,46000.0,41.7062,41.7301,41.6744,41.6824,46000.0
2011-09-15 11:50:00,52.45,52.46,52.35,52.42,27400.0,41.6903,41.6983,41.6108,41.6665,27400.0
2011-09-15 12:00:00,52.41,52.44,52.34,52.44,29900.0,41.6585,41.6824,41.6029,41.6824,29900.0
2011-09-15 12:10:00,52.43,52.48,52.38,52.44,33300.0,41.6744,41.7142,41.6347,41.6824,33300.0
2011-09-15 12:20:00,52.44,52.44,52.35,52.35,41300.0,41.6824,41.6824,41.6108,41.6108,41300.0
2011-09-15 12:30:00,52.37,52.46,52.35,52.46,50900.0,41.6267,41.6983,41.6108,41.6983,50900.0
2011-09-15 12:40:00,52.46,52.54,52.46,52.53,19700.0,41.6983,41.7619,41.6983,41.7539,19700.0
2011-09-15 12:50:00,52.54,52.56,52.48,52.51,22300.0,41.7619,41.7778,41.7142,41.738,22300.0
2011-09-15 13:00:00,52.5,52.57,52.48,52.52,16200.0,41.7301,41.7857,41.7142,41.746,16200.0
2011-09-15 13:10:00,52.55,52.58,52.5,52.5,12300.0,41.7698,41.7937,41.7301,41.7301,12300.0
2011-09-15 13:20:00,52.52,52.57,52.49,52.49,14500.0,41.746,41.7857,41.7221,41.7221,14500.0
2011-09-15 13:30:00,52.49,52.5,52.42,52.45,17200.0,41.7221,41.7301,41.6665,41.6903,17200.0
2011-09-15 13:40:00,52.45,52.53,52.44,52.49,29100.0,41.6903,41.7539,41.6824,41.7221,29100.0
2011-09-15 13:50:00,52.48,52.56,52.43,52.56,22900.0,41.7142,41.7778,41.6744,41.7778,22900.0
2011-09-15 14:00:00,52.56,52.64,52.56,52.61,15000.0,41.7778,41.8413,41.7778,41.8175,15000.0
2011-09-15 14:10:00,52.62,52.69,52.58,52.63,30500.0,41.8254,41.8811,41.7937,41.8334,30500.0
2011-09-15 14:20:00,52.62,52.62,52.51,52.57,36800.0,41.8254,41.8254,41.738,41.7857,36800.0
2011-09-15 14:30:00,52.57,52.66,52.57,52.64,47400.0,41.7857,41.8572,41.7857,41.8413,47400.0
2011-09-15 14:40:00,52.63,52.7,52.62,52.69,20000.0,41.8334,41.889,41.8254,41.8811,20000.0
2011-09-15 14:50:00,52.69,52.71,52.64,52.67,25900.0,41.8811,41.897,41.8413,41.8652,25900.0
2011-09-15 15:00:00,52.68,52.74,52.68,52.68,35000.0,41.8731,41.9208,41.8731,41.8731,35000.0
2011-09-15 15:10:00,52.68,52.73,52.61,52.61,49800.0,41.8731,41.9129,41.8175,41.8175,49800.0
2011-09-15 15:20:00,52.61,52.65,52.48,52.53,91300.0,41.8175,41.8493,41.7142,41.7539,91300.0
2011-09-15 15:30:00,52.52,52.7,52.5,52.69,72700.0,41.746,41.889,41.7301,41.8811,72700.0
2011-09-15 15:40:00,52.68,52.85,52.64,52.75,128400.0,41.8731,42.0083,41.8413,41.9288,128400.0
2011-09-15 15:50:00,52.76,52.78,52.7,52.74,174600.0,41.9367,41.9526,41.889,41.9208,174600.0
2011-09-16 09:30:00,53.52,53.55,53.33,53.47,925200.0,42.5408,42.5647,42.3898,42.5011,925200.0
2011-09-16 09:40:00,53.47,53.61,53.4,53.59,303100.0,42.5011,42.6124,42.4454,42.5965,303100.0
2011-09-16 09:50:00,53.59,53.68,53.53,53.53,254200.0,42.5965,42.668,42.5488,42.5488,254200.0
2011-09-16 10:00:00,53.54,53.64,53.39,53.5,393900.0,42.5567,42.6362,42.4375,42.5249,393900.0
2011-09-16 10:10:00,53.5,53.59,53.47,53.52,215300.0,42.5249,42.5965,42.5011,42.5408,215300.0
2011-09-16 10:20:00,53.53,53.55,53.36,53.37,253400.0,42.5488,42.5647,42.4136,42.4216,253400.0
2011-09-16 10:30:00,53.36,53.44,53.32,53.35,226300.0,42.4136,42.4772,42.3818,42.4057,226300.0
2011-09-16 10:40:00,53.35,53.42,53.15,53.18,93800.0,42.4057,42.4613,42.2467,42.2706,93800.0
2011-09-16 10:50:00,53.18,53.23,53.04,53.13,259500.0,42.2706,42.3103,42.1593,42.2308,259500.0
2011-09-16 11:00:00,53.14,53.25,53.14,53.2,85800.0,42.2388,42.3262,42.2388,42.2865,85800.0
2011-09-16 11:10:00,53.21,53.28,53.16,53.19,171600.0,42.2944,42.3501,42.2547,42.2785,171600.0
2011-09-16 11:20:00,53.18,53.25,53.15,53.2,45700.0,42.2706,42.3262,42.2467,42.2865,45700.0
2011-09-16 11:30:00,53.21,53.31,53.11,53.28,56200.0,42.2944,42.3739,42.2149,42.3501,56200.0
2011-09-16 11:40:00,53.28,53.35,53.25,53.26,34200.0,42.3501,42.4057,42.3262,42.3342,34200.0
2011-09-16 11:50:00,53.27,53.34,53.26,53.3,38200.0,42.3421,42.3977,42.3342,42.3659,38200.0
2011-09-16 12:00:00,53.31,53.34,53.26,53.31,11000.0,42.3739,42.3977,42.3342,42.3739,11000.0
2011-09-16 12:10:00,53.32,53.34,53.27,53.31,14100.0,42.3818,42.3977,42.3421,42.3739,14100.0
2011-09-16 12:20:00,53.31,53.34,53.25,53.33,58700.0,42.3739,42.3977,42.3262,42.3898,58700.0
2011-09-16 12:30:00,53.32,53.43,53.3,53.43,21600.0,42.3818,42.4693,42.3659,42.4693,21600.0
2011-09-16 12:40:00,53.43,53.51,53.42,53.46,71100.0,42.4693,42.5329,42.4613,42.4931,71100.0
2011-09-16 12:50:00,53.45,53.47,53.42,53.44,34400.0,42.4852,42.5011,42.4613,42.4772,34400.0
2011-09-16 13:00:00,53.44,53.48,53.4,53.43,66300.0,42.4772,42.509,42.4454,42.4693,66300.0
2011-09-16 13:10:00,53.42,53.49,53.42,53.42,63000.0,42.4613,42.517,42.4613,42.4613,63000.0
2011-09-16 13:20:00,53.43,53.53,53.41,53.49,31300.0,42.4693,42.5488,42.4534,42.517,31300.0
2011-09-16 13:30:00,53.5,53.51,53.36,53.42,53500.0,42.5249,42.5329,42.4136,42.4613,53500.0
2011-09-16 13:40:00,53.41,53.45,53.38,53.38,20600.0,42.4534,42.4852,42.4295,42.4295,20600.0
2011-09-16 13:50:00,53.41,53.51,53.41,53.46,13600.0,42.4534,42.5329,42.4534,42.4931,13600.0
2011-09-16 14:00:00,53.47,53.55,53.47,53.52,17800.0,42.5011,42.5647,42.5011,42.5408,17800.0
2011-09-16 14:10:00,53.52,53.54,53.44,53.49,13800.0,42.5408,42.5567,42.4772,42.517,13800.0
2011-09-16 14:20:00,53.48,53.5,53.45,53.45,9300.0,42.509,42.5249,42.4852,42.4852,9300.0
2011-09-16 14:30:00,53.45,53.57,53.44,53.57,29400.0,42.4852,42.5806,42.4772,42.5806,29400.0
2011-09-16 14:40:00,53.58,53.59,53.52,53.55,56100.0,42.5885,42.5965,42.5408,42.5647,56100.0
2011-09-16 14:50:00,53.56,53.63,53.54,53.63,42300.0,42.5726,42.6283,42.5567,42.6283,42300.0
2011-09-16 15:00:00,53.62,53.64,53.52,53.52,72100.0,42.6203,42.6362,42.5408,42.5408,72100.0
2011-09-16 15:10:00,53.54,53.57,53.5,53.51,67000.0,42.5567,42.5806,42.5249,42.5329,67000.0
2011-09-16 15:20:00,53.51,53.57,53.5,53.52,100300.0,42.5329,42.5806,42.5249,42.5408,100300.0
2011-09-16 15:30:00,53.52,53.64,53.52,53.57,48400.0,42.5408,42.6362,42.5408,42.5806,48400.0
2011-09-16 15:40:00,53.57,53.67,53.52,53.65,68600.0,42.5806,42.66,42.5408,42.6442,68600.0
2011-09-16 15:50:00,53.65,53.68,53.55,53.58,494700.0,42.6442,42.668,42.5647,42.5885,494700.0
2011-09-19 09:30:00,51.05,51.2,51.04,51.14,311600.0,40.5775,40.6967,40.5696,40.6491,311600.0
2011-09-19 09:40:00,51.13,51.15,50.99,51.03,155000.0,40.6411,40.657,40.5298,40.5616,155000.0
2011-09-19 09:50:00,51.02,51.04,50.96,50.97,73600.0,40.5537,40.5696,40.506,40.5139,73600.0
2011-09-19 10:00:00,50.96,51.03,50.96,51.0,212600.0,40.506,40.5616,40.506,40.5378,212600.0
2011-09-19 10:10:00,50.99,51.02,50.9,51.0,117200.0,40.5298,40.5537,40.4583,40.5378,117200.0
2011-09-19 10:20:00,51.0,51.02,50.94,50.97,87500.0,40.5378,40.5537,40.4901,40.5139,87500.0
2011-09-19 10:30:00,50.98,51.06,50.96,51.02,123800.0,40.5219,40.5855,40.506,40.5537,123800.0
2011-09-19 10:40:00,51.01,51.07,50.98,51.05,54500.0,40.5457,40.5934,40.5219,40.5775,54500.0
2011-09-19 10:50:00,51.04,51.07,50.95,50.95,77000.0,40.5696,40.5934,40.498,40.498,77000.0
2011-09-19 11:00:00,50.95,51.05,50.95,51.03,68200.0,40.498,40.5775,40.498,40.5616,68200.0
2011-09-19 11:10:00,51.02,51.1,50.97,51.06,112200.0,40.5537,40.6173,40.5139,40.5855,112200.0
2011-09-19 11:20:00,51.08,51.16,51.08,51.1,48300.0,40.6014,40.665,40.6014,40.6173,48300.0
2011-09-19 11:30:00,51.1,51.14,51.06,51.14,24200.0,40.6173,40.6491,40.5855,40.6491,24200.0
2011-09-19 11:40:00,51.14,51.27,51.12,51.26,73800.0,40.6491,40.7524,40.6332,40.7444,73800.0
2011-09-19 11:50:00,51.27,51.27,51.2,51.21,59600.0,40.7524,40.7524,40.6967,40.7047,59600.0
2011-09-19 12:00:00,51.22,51.27,51.21,51.26,47900.0,40.7126,40.7524,40.7047,40.7444,47900.0
2011-09-19 12:10:00,51.25,51.26,51.18,51.2,78500.0,40.7365,40.7444,40.6809,40.6967,78500.0
2011-09-19 12:20:00,51.2,51.21,51.12,51.12,9700.0,40.6967,40.7047,40.6332,40.6332,9700.0
2011-09-19 12:30:00,51.11,51.15,51.07,51.1,16500.0,40.6252,40.657,40.5934,40.6173,16500.0
2011-09-19 12:40:00,51.1,51.14,51.05,51.05,14100.0,40.6173,40.6491,40.5775,40.5775,14100.0
2011-09-19 12:50:00,51.05,51.09,51.03,51.07,18000.0,40.5775,40.6093,40.5616,40.5934,18000.0
2011-09-19 13:00:00,51.05,51.1,51.01,51.09,23900.0,40.5775,40.6173,40.5457,40.6093,23900.0
2011-09-19 13:10:00,51.1,51.1,51.02,51.06,16500.0,40.6173,40.6173,40.5537,40.5855,16500.0
2011-09-19 13:20:00,51.05,51.14,51.03,51.12,13900.0,40.5775,40.6491,40.5616,40.6332,13900.0
2011-09-19 13:30:00,51.13,51.15,51.09,51.12,11500.0,40.6411,40.657,40.6093,40.6332,11500.0
2011-09-19 13:40:00,51.13,51.21,51.13,51.18,12900.0,40.6411,40.7047,40.6411,40.6809,12900.0
2011-09-19 13:50:00,51.18,51.2,51.15,51.2,8400.0,40.6809,40.6967,40.657,40.6967,8400.0
2011-09-19 14:00:00,51.19,51.21,51.09,51.16,45600.0,40.6888,40.7047,40.6093,40.665,45600.0
2011-09-19 14:10:00,51.15,51.24,51.15,51.19,63800.0,40.657,40.7285,40.657,40.6888,63800.0
2011-09-19 14:20:00,51.18,51.23,51.13,51.17,23700.0,40.6809,40.7206,40.6411,40.6729,23700.0
2011-09-19 14:30:00,51.17,51.24,51.14,51.24,11200.0,40.6729,40.7285,40.6491,40.7285,11200.0
2011-09-19 14:40:00,51.25,51.31,51.2,51.31,28200.0,40.7365,40.7842,40.6967,40.7842,28200.0
2011-09-19 14:50:00,51.31,51.33,51.16,51.18,104100.0,40.7842,40.8001,40.665,40.6809,104100.0
2011-09-19 15:00:00,51.19,51.21,51.1,51.1,30100.0,40.6888,40.7047,40.6173,40.6173,30100.0
2011-09-19 15:10:00,51.1,51.38,51.1,51.3,264000.0,40.6173,40.8398,40.6173,40.7762,264000.0
2011-09-19 15:20:00,51.31,51.51,51.31,51.49,70000.0,40.7842,40.9432,40.7842,40.9273,70000.0
2011-09-19 15:30:00,51.5,51.67,51.49,51.63,61100.0,40.9352,41.0703,40.9273,41.0385,61100.0
2011-09-19 15:40:00,51.63,51.63,51.52,51.55,189800.0,41.0385,41.0385,40.9511,40.9749,189800.0
2011-09-19 15:50:00,51.56,51.62,51.52,51.56,346400.0,40.9829,41.0306,40.9511,40.9829,346400.0
2011-09-20 09:30:00,52.55,52.55,52.18,52.21,223600.0,41.7698,41.7698,41.4757,41.4996,223600.0
2011-09-20 09:40:00,52.21,52.21,52.1,52.16,229100.0,41.4996,41.4996,41.4121,41.4598,229100.0
2011-09-20 09:50:00,52.16,52.16,52.04,52.13,87200.0,41.4598,41.4598,41.3644,41.436,87200.0
2011-09-20 10:00:00,52.13,52.25,52.09,52.09,121700.0,41.436,41.5313,41.4042,41.4042,121700.0
2011-09-20 10:10:00,52.1,52.23,52.04,52.22,105800.0,41.4121,41.5155,41.3644,41.5075,105800.0
2011-09-20 10:20:00,52.24,52.34,52.22,52.29,60600.0,41.5234,41.6029,41.5075,41.5631,60600.0
2011-09-20 10:30:00,52.31,52.5,52.26,52.49,58700.0,41.579,41.7301,41.5393,41.7221,58700.0
2011-09-20 10:40:00,52.5,52.55,52.48,52.53,67100.0,41.7301,41.7698,41.7142,41.7539,67100.0
2011-09-20 10:50:00,52.55,52.56,52.47,52.54,45100.0,41.7698,41.7778,41.7062,41.7619,45100.0
2011-09-20 11:00:00,52.55,52.66,52.55,52.65,64700.0,41.7698,41.8572,41.7698,41.8493,64700.0
2011-09-20 11:10:00,52.65,52.71,52.59,52.67,48200.0,41.8493,41.897,41.8016,41.8652,48200.0
2011-09-20 11:20:00,52.63,52.63,52.54,52.59,63500.0,41.8334,41.8334,41.7619,41.8016,63500.0
2011-09-20 11:30:00,52.58,52.61,52.52,52.53,37200.0,41.7937,41.8175,41.746,41.7539,37200.0
2011-09-20 11:40:00,52.55,52.63,52.54,52.62,36800.0,41.7698,41.8334,41.7619,41.8254,36800.0
2011-09-20 11:50:00,52.63,52.7,52.62,52.68,31100.0,41.8334,41.889,41.8254,41.8731,31100.0
2011-09-20 12:00:00,52.66,52.66,52.5,52.54,31200.0,41.8572,41.8572,41.7301,41.7619,31200.0
2011-09-20 12:10:00,52.54,52.55,52.49,52.52,11700.0,41.7619,41.7698,41.7221,41.746,11700.0
2011-09-20 12:20:00,52.5,52.59,52.5,52.52,26700.0,41.7301,41.8016,41.7301,41.746,26700.0
2011-09-20 12:30:00,52.53,52.58,52.46,52.5,19900.0,41.7539,41.7937,41.6983,41.7301,19900.0
2011-09-20 12:40:00,52.5,52.51,52.43,52.5,7900.0,41.7301,41.738,41.6744,41.7301,7900.0
2011-09-20 12:50:00,52.51,52.6,52.5,52.56,13300.0,41.738,41.8095,41.7301,41.7778,13300.0
2011-09-20 13:00:00,52.55,52.59,52.53,52.55,12700.0,41.7698,41.8016,41.7539,41.7698,12700.0
2011-09-20 13:10:00,52.55,52.61,52.53,52.55,26000.0,41.7698,41.8175,41.7539,41.7698,26000.0
2011-09-20 13:20:00,52.55,52.58,52.49,52.56,13000.0,41.7698,41.7937,41.7221,41.7778,13000.0
2011-09-20 13:30:00,52.56,52.6,52.53,52.53,13800.0,41.7778,41.8095,41.7539,41.7539,13800.0
2011-09-20 13:40:00,52.52,52.54,52.46,52.51,16300.0,41.746,41.7619,41.6983,41.738,16300.0
2011-09-20 13:50:00,52.5,52.52,52.45,52.46,26500.0,41.7301,41.746,41.6903,41.6983,26500.0
2011-09-20 14:00:00,52.45,52.53,52.4,52.53,39000.0,41.6903,41.7539,41.6506,41.7539,39000.0
2011-09-20 14:10:00,52.53,52.55,52.5,52.51,21400.0,41.7539,41.7698,41.7301,41.738,21400.0
2011-09-20 14:20:00,52.51,52.53,52.47,52.51,13800.0,41.738,41.7539,41.7062,41.738,13800.0
2011-09-20 14:30:00,52.51,52.56,52.39,52.4,26200.0,41.738,41.7778,41.6426,41.6506,26200.0
2011-09-20 14:40:00,52.39,52.4,52.25,52.31,43300.0,41.6426,41.6506,41.5313,41.579,43300.0
2011-09-20 14:50:00,52.3,52.34,52.25,52.31,29700.0,41.5711,41.6029,41.5313,41.579,29700.0
2011-09-20 15:00:00,52.31,52.36,52.11,52.11,83900.0,41.579,41.6188,41.4201,41.4201,83900.0
2011-09-20 15:10:00,52.1,52.16,52.07,52.09,69000.0,41.4121,41.4598,41.3883,41.4042,69000.0
2011-09-20 15:20:00,52.09,52.1,51.98,52.01,40400.0,41.4042,41.4121,41.3167,41.3406,40400.0
2011-09-20 15:30:00,52.0,52.11,51.98,52.08,46900.0,41.3326,41.4201,41.3167,41.3962,46900.0
2011-09-20 15:40:00,52.1,52.1,51.88,51.96,94100.0,41.4121,41.4121,41.2373,41.3008,94100.0
2011-09-20 15:50:00,51.95,51.99,51.83,51.83,107700.0,41.2929,41.3247,41.1975,41.1975,107700.0
2011-09-21 09:30:00,51.4,51.45,51.25,51.4,237300.0,40.8557,40.8955,40.7365,40.8557,237300.0
2011-09-21 09:40:00,51.37,51.38,51.23,51.3,83200.0,40.8319,40.8398,40.7206,40.7762,83200.0
2011-09-21 09:50:00,51.3,51.36,51.22,51.33,80000.0,40.7762,40.8239,40.7126,40.8001,80000.0
2011-09-21 10:00:00,51.34,51.44,51.25,51.26,118900.0,40.808,40.8875,40.7365,40.7444,118900.0
2011-09-21 10:10:00,51.28,51.29,51.19,51.25,188300.0,40.7603,40.7683,40.6888,40.7365,188300.0
2011-09-21 10:20:00,51.25,51.29,51.2,51.2,152700.0,40.7365,40.7683,40.6967,40.6967,152700.0
2011-09-21 10:30:00,51.21,51.25,51.08,51.09,124200.0,40.7047,40.7365,40.6014,40.6093,124200.0
2011-09-21 10:40:00,51.1,51.16,51.07,51.07,119500.0,40.6173,40.665,40.5934,40.5934,119500.0
2011-09-21 10:50:00,51.06,51.11,50.99,51.1,183900.0,40.5855,40.6252,40.5298,40.6173,183900.0
2011-09-21 11:00:00,51.1,51.24,51.07,51.2,121600.0,40.6173,40.7285,40.5934,40.6967,121600.0
2011-09-21 11:10:00,51.2,51.3,51.18,51.2,118600.0,40.6967,40.7762,40.6809,40.6967,118600.0
2011-09-21 11:20:00,51.19,51.21,51.13,51.18,78800.0,40.6888,40.7047,40.6411,40.6809,78800.0
2011-09-21 11:30:00,51.19,51.31,51.19,51.31,88900.0,40.6888,40.7842,40.6888,40.7842,88900.0
2011-09-21 11:40:00,51.31,51.4,51.31,51.37,66500.0,40.7842,40.8557,40.7842,40.8319,66500.0
2011-09-21 11:50:00,51.37,51.4,51.34,51.39,43200.0,40.8319,40.8557,40.808,40.8478,43200.0
2011-09-21 12:00:00,51.39,51.45,51.39,51.41,26900.0,40.8478,40.8955,40.8478,40.8637,26900.0
2011-09-21 12:10:00,51.4,51.48,51.4,51.47,25600.0,40.8557,40.9193,40.8557,40.9114,25600.0
2011-09-21 12:20:00,51.48,51.56,51.37,51.41,102100.0,40.9193,40.9829,40.8319,40.8637,102100.0
2011-09-21 12:30:00,51.4,51.52,51.38,51.48,65700.0,40.8557,40.9511,40.8398,40.9193,65700.0
2011-09-21 12:40:00,51.48,51.51,51.35,51.35,62100.0,40.9193,40.9432,40.816,40.816,62100.0
2011-09-21 12:50:00,51.36,51.38,51.29,51.37,45400.0,40.8239,40.8398,40.7683,40.8319,45400.0
2011-09-21 13:00:00,51.38,51.5,51.32,51.46,41400.0,40.8398,40.9352,40.7921,40.9034,41400.0
2011-09-21 13:10:00,51.45,51.49,51.41,51.43,38300.0,40.8955,40.9273,40.8637,40.8796,38300.0
2011-09-21 13:20:00,51.42,51.48,51.38,51.46,36100.0,40.8716,40.9193,40.8398,40.9034,36100.0
2011-09-21 13:30:00,51.47,51.5,51.4,51.44,35300.0,40.9114,40.9352,40.8557,40.8875,35300.0
2011-09-21 13:40:00,51.45,51.5,51.44,51.44,17200.0,40.8955,40.9352,40.8875,40.8875,17200.0
2011-09-21 13:50:00,51.42,51.47,51.39,51.4,14600.0,40.8716,40.9114,40.8478,40.8557,14600.0
2011-09-21 14:00:00,51.39,51.51,51.38,51.47,26200.0,40.8478,40.9432,40.8398,40.9114,26200.0
2011-09-21 14:10:00,51.47,51.53,51.46,51.5,19200.0,40.9114,40.9591,40.9034,40.9352,19200.0
2011-09-21 14:20:00,51.52,51.72,51.05,51.38,73400.0,40.9511,41.1101,40.5775,40.8398,73400.0
2011-09-21 14:30:00,51.4,51.47,50.84,50.92,85300.0,40.8557,40.9114,40.4106,40.4742,85300.0
2011-09-21 14:40:00,50.91,50.98,50.78,50.98,128800.0,40.4662,40.5219,40.3629,40.5219,128800.0
2011-09-21 14:50:00,50.95,50.99,50.83,50.87,63800.0,40.498,40.5298,40.4026,40.4344,63800.0
2011-09-21 15:00:00,50.85,51.04,50.82,51.01,50800.0,40.4185,40.5696,40.3947,40.5457,50800.0
2011-09-21 15:10:00,51.0,51.21,50.98,51.08,226400.0,40.5378,40.7047,40.5219,40.6014,226400.0
2011-09-21 15:20:00,51.09,51.09,50.8,50.86,106400.0,40.6093,40.6093,40.3788,40.4265,106400.0
2011-09-21 15:30:00,50.87,50.88,50.53,50.58,144500.0,40.4344,40.4424,40.1642,40.2039,144500.0
2011-09-21 15:40:00,50.57,50.57,50.35,50.35,201200.0,40.196,40.196,40.0211,40.0211,201200.0
2011-09-21 15:50:00,50.35,50.35,49.95,50.04,350000.0,40.0211,40.0211,39.7032,39.7747,350000.0
2011-09-22 09:30:00,46.65,46.76,46.5,46.76,459000.0,37.0801,37.1676,36.9609,37.1676,459000.0
2011-09-22 09:40:00,46.75,46.76,46.6,46.63,474800.0,37.1596,37.1676,37.0404,37.0642,474800.0
2011-09-22 09:50:00,46.63,46.69,46.45,46.46,323300.0,37.0642,37.1119,36.9212,36.9291,323300.0
2011-09-22 10:00:00,46.46,46.79,46.45,46.76,258400.0,36.9291,37.1914,36.9212,37.1676,258400.0
2011-09-22 10:10:00,46.78,47.04,46.77,47.01,243400.0,37.1835,37.3901,37.1755,37.3663,243400.0
2011-09-22 10:20:00,47.01,47.2,47.01,47.07,152600.0,37.3663,37.5173,37.3663,37.414,152600.0
2011-09-22 10:30:00,47.06,47.24,47.03,47.12,188500.0,37.406,37.5491,37.3822,37.4537,188500.0
2011-09-22 10:40:00,47.12,47.29,47.11,47.28,74500.0,37.4537,37.5889,37.4458,37.5809,74500.0
2011-09-22 10:50:00,47.28,47.28,46.96,46.98,164000.0,37.5809,37.5809,37.3265,37.3424,164000.0
2011-09-22 11:00:00,46.98,47.07,46.91,46.91,140300.0,37.3424,37.414,37.2868,37.2868,140300.0
2011-09-22 11:10:00,46.92,47.06,46.92,47.05,89500.0,37.2948,37.406,37.2948,37.3981,89500.0
2011-09-22 11:20:00,47.03,47.08,46.97,47.04,101500.0,37.3822,37.4219,37.3345,37.3901,101500.0
2011-09-22 11:30:00,47.02,47.09,46.86,46.91,538800.0,37.3742,37.4299,37.2471,37.2868,538800.0
2011-09-22 11:40:00,46.9,46.91,46.59,46.6,245400.0,37.2789,37.2868,37.0325,37.0404,245400.0
2011-09-22 11:50:00,46.6,46.66,46.25,46.25,295600.0,37.0404,37.0881,36.7622,36.7622,295600.0
2011-09-22 12:00:00,46.25,46.26,45.98,45.99,774200.0,36.7622,36.7701,36.5476,36.5555,774200.0
2011-09-22 12:10:00,45.99,45.99,45.57,45.63,625800.0,36.5555,36.5555,36.2217,36.2694,625800.0
2011-09-22 12:20:00,45.63,45.77,45.47,45.73,409700.0,36.2694,36.3807,36.1422,36.3489,409700.0
2011-09-22 12:30:00,45.73,45.89,45.69,45.88,402500.0,36.3489,36.476,36.3171,36.4681,402500.0
2011-09-22 12:40:00,45.9,45.98,45.89,45.97,116900.0,36.484,36.5476,36.476,36.5396,116900.0
2011-09-22 12:50:00,45.97,46.24,45.97,46.21,333200.0,36.5396,36.7543,36.5396,36.7304,333200.0
2011-09-22 13:00:00,46.23,46.26,46.12,46.18,408500.0,36.7463,36.7701,36.6589,36.7066,408500.0
2011-09-22 13:10:00,46.18,46.21,46.09,46.14,128500.0,36.7066,36.7304,36.635,36.6748,128500.0
2011-09-22 13:20:00,46.14,46.16,45.92,45.97,133700.0,36.6748,36.6907,36.4999,36.5396,133700.0
2011-09-22 13:30:00,45.96,45.97,45.8,45.84,110400.0,36.5317,36.5396,36.4045,36.4363,110400.0
2011-09-22 13:40:00,45.85,45.9,45.66,45.66,113000.0,36.4443,36.484,36.2932,36.2932,113000.0
2011-09-22 13:50:00,45.65,45.71,45.29,45.3,126300.0,36.2853,36.333,35.9991,36.0071,126300.0
2011-09-22 14:00:00,45.31,45.34,45.2,45.31,205600.0,36.015,36.0389,35.9276,36.015,205600.0
2011-09-22 14:10:00,45.3,45.4,45.23,45.28,202300.0,36.0071,36.0866,35.9514,35.9912,202300.0
2011-09-22 14:20:00,45.29,45.82,45.28,45.64,294800.0,35.9991,36.4204,35.9912,36.2773,294800.0
2011-09-22 14:30:00,45.59,45.6,45.28,45.37,214800.0,36.2376,36.2455,35.9912,36.0627,214800.0
2011-09-22 14:40:00,45.37,45.66,45.35,45.58,234500.0,36.0627,36.2932,36.0468,36.2296,234500.0
2011-09-22 14:50:00,45.59,45.73,45.58,45.63,223600.0,36.2376,36.3489,36.2296,36.2694,223600.0
2011-09-22 15:00:00,45.63,45.64,45.47,45.63,89100.0,36.2694,36.2773,36.1422,36.2694,89100.0
2011-09-22 15:10:00,45.62,45.66,45.49,45.53,98500.0,36.2614,36.2932,36.1581,36.1899,98500.0
2011-09-22 15:20:00,45.53,45.55,45.28,45.4,156200.0,36.1899,36.2058,35.9912,36.0866,156200.0
2011-09-22 15:30:00,45.4,45.46,45.22,45.41,272900.0,36.0866,36.1343,35.9435,36.0945,272900.0
2011-09-22 15:40:00,45.4,45.74,45.39,45.66,270600.0,36.0866,36.3568,36.0786,36.2932,270600.0
2011-09-22 15:50:00,45.63,45.78,45.48,45.68,424700.0,36.2694,36.3886,36.1502,36.3091,424700.0
2011-09-23 09:30:00,45.91,46.19,45.78,46.01,550100.0,36.4919,36.7145,36.3886,36.5714,550100.0
2011-09-23 09:40:00,46.0,46.24,45.93,46.14,325000.0,36.5635,36.7543,36.5078,36.6748,325000.0
2011-09-23 09:50:00,46.16,46.33,46.09,46.25,296300.0,36.6907,36.8258,36.635,36.7622,296300.0
2011-09-23 10:00:00,46.24,46.29,46.06,46.17,134900.0,36.7543,36.794,36.6112,36.6986,134900.0
2011-09-23 10:10:00,46.18,46.19,45.99,45.99,137000.0,36.7066,36.7145,36.5555,36.5555,137000.0
2011-09-23 10:20:00,46.0,46.15,45.97,46.1,218700.0,36.5635,36.6827,36.5396,36.643,218700.0
2011-09-23 10:30:00,46.1,46.22,46.1,46.21,194000.0,36.643,36.7384,36.643,36.7304,194000.0
2011-09-23 10:40:00,46.2,46.38,46.09,46.37,223500.0,36.7225,36.8655,36.635,36.8576,223500.0
2011-09-23 10:50:00,46.38,46.44,46.35,46.43,152000.0,36.8655,36.9132,36.8417,36.9053,152000.0
2011-09-23 11:00:00,46.43,46.61,46.34,46.61,94600.0,36.9053,37.0483,36.8337,37.0483,94600.0
2011-09-23 11:10:00,46.61,46.67,46.52,46.57,161100.0,37.0483,37.096,36.9768,37.0166,161100.0
2011-09-23 11:20:00,46.57,46.69,46.57,46.63,144100.0,37.0166,37.1119,37.0166,37.0642,144100.0
2011-09-23 11:30:00,46.64,46.65,46.42,46.44,55800.0,37.0722,37.0801,36.8973,36.9132,55800.0
2011-09-23 11:40:00,46.45,46.52,46.41,46.41,53100.0,36.9212,36.9768,36.8894,36.8894,53100.0
2011-09-23 11:50:00,46.41,46.41,46.3,46.39,110100.0,36.8894,36.8894,36.8019,36.8735,110100.0
2011-09-23 12:00:00,46.4,46.41,46.27,46.35,75900.0,36.8814,36.8894,36.7781,36.8417,75900.0
2011-09-23 12:10:00,46.36,46.42,46.29,46.41,46400.0,36.8496,36.8973,36.794,36.8894,46400.0
2011-09-23 12:20:00,46.41,46.41,46.23,46.29,68100.0,36.8894,36.8894,36.7463,36.794,68100.0
2011-09-23 12:30:00,46.29,46.34,46.24,46.26,41400.0,36.794,36.8337,36.7543,36.7701,41400.0
2011-09-23 12:40:00,46.25,46.38,46.1,46.3,98200.0,36.7622,36.8655,36.643,36.8019,98200.0
2011-09-23 12:50:00,46.31,46.47,46.21,46.22,100900.0,36.8099,36.9371,36.7304,36.7384,100900.0
2011-09-23 13:00:00,46.23,46.34,46.15,46.18,40100.0,36.7463,36.8337,36.6827,36.7066,40100.0
2011-09-23 13:10:00,46.17,46.32,46.13,46.13,53700.0,36.6986,36.8178,36.6668,36.6668,53700.0
2011-09-23 13:20:00,46.13,46.27,46.13,46.24,151000.0,36.6668,36.7781,36.6668,36.7543,151000.0
2011-09-23 13:30:00,46.22,46.41,46.2,46.36,114700.0,36.7384,36.8894,36.7225,36.8496,114700.0
2011-09-23 13:40:00,46.36,46.56,46.34,46.56,96300.0,36.8496,37.0086,36.8337,37.0086,96300.0
2011-09-23 13:50:00,46.56,46.61,46.49,46.58,89400.0,37.0086,37.0483,36.953,37.0245,89400.0
2011-09-23 14:00:00,46.58,46.65,46.5,46.51,42800.0,37.0245,37.0801,36.9609,36.9689,42800.0
2011-09-23 14:10:00,46.51,46.52,46.42,46.47,38100.0,36.9689,36.9768,36.8973,36.9371,38100.0
2011-09-23 14:20:00,46.46,46.47,46.34,46.38,49800.0,36.9291,36.9371,36.8337,36.8655,49800.0
2011-09-23 14:30:00,46.39,46.51,46.39,46.48,97800.0,36.8735,36.9689,36.8735,36.945,97800.0
2011-09-23 14:40:00,46.48,46.56,46.38,46.39,89900.0,36.945,37.0086,36.8655,36.8735,89900.0
2011-09-23 14:50:00,46.38,46.45,46.31,46.33,61500.0,36.8655,36.9212,36.8099,36.8258,61500.0
2011-09-23 15:00:00,46.33,46.51,46.33,46.46,62600.0,36.8258,36.9689,36.8258,36.9291,62600.0
2011-09-23 15:10:00,46.46,46.62,46.43,46.54,80200.0,36.9291,37.0563,36.9053,36.9927,80200.0
2011-09-23 15:20:00,46.53,46.64,46.52,46.64,173700.0,36.9848,37.0722,36.9768,37.0722,173700.0
2011-09-23 15:30:00,46.64,46.72,46.51,46.65,304900.0,37.0722,37.1358,36.9689,37.0801,304900.0
2011-09-23 15:40:00,46.64,46.66,46.46,46.49,124100.0,37.0722,37.0881,36.9291,36.953,124100.0
2011-09-23 15:50:00,46.49,46.7,46.42,46.68,282200.0,36.953,37.1199,36.8973,37.104,282200.0
2011-09-26 09:30:00,45.95,45.99,45.69,45.88,334800.0,36.5237,36.5555,36.3171,36.4681,334800.0
2011-09-26 09:40:00,45.88,46.16,45.81,46.13,153500.0,36.4681,36.6907,36.4125,36.6668,153500.0
2011-09-26 09:50:00,46.12,46.12,45.71,45.81,132400.0,36.6589,36.6589,36.333,36.4125,132400.0
2011-09-26 10:00:00,45.82,45.84,45.59,45.68,102400.0,36.4204,36.4363,36.2376,36.3091,102400.0
2011-09-26 10:10:00,45.67,45.68,45.48,45.51,238700.0,36.3012,36.3091,36.1502,36.174,238700.0
2011-09-26 10:20:00,45.52,45.8,45.47,45.8,302900.0,36.182,36.4045,36.1422,36.4045,302900.0
2011-09-26 10:30:00,45.78,45.81,45.55,45.59,142700.0,36.3886,36.4125,36.2058,36.2376,142700.0
2011-09-26 10:40:00,45.59,45.83,45.52,45.68,181100.0,36.2376,36.4284,36.182,36.3091,181100.0
2011-09-26 10:50:00,45.7,46.11,45.7,46.08,221000.0,36.325,36.6509,36.325,36.6271,221000.0
2011-09-26 11:00:00,46.09,46.19,46.02,46.12,93800.0,36.635,36.7145,36.5794,36.6589,93800.0
2011-09-26 11:10:00,46.12,46.26,46.06,46.24,86500.0,36.6589,36.7701,36.6112,36.7543,86500.0
2011-09-26 11:20:00,46.23,46.27,46.14,46.22,48100.0,36.7463,36.7781,36.6748,36.7384,48100.0
2011-09-26 11:30:00,46.22,46.26,46.1,46.23,32900.0,36.7384,36.7701,36.643,36.7463,32900.0
2011-09-26 11:40:00,46.23,46.38,46.23,46.28,44900.0,36.7463,36.8655,36.7463,36.786,44900.0
2011-09-26 11:50:00,46.28,46.29,46.16,46.24,138500.0,36.786,36.794,36.6907,36.7543,138500.0
2011-09-26 12:00:00,46.24,46.24,46.13,46.18,49800.0,36.7543,36.7543,36.6668,36.7066,49800.0
2011-09-26 12:10:00,46.17,46.22,46.11,46.22,17900.0,36.6986,36.7384,36.6509,36.7384,17900.0
2011-09-26 12:20:00,46.19,46.28,46.12,46.19,15600.0,36.7145,36.786,36.6589,36.7145,15600.0
2011-09-26 12:30:00,46.19,46.23,46.16,46.19,25000.0,36.7145,36.7463,36.6907,36.7145,25000.0
2011-09-26 12:40:00,46.2,46.21,45.99,45.99,42400.0,36.7225,36.7304,36.5555,36.5555,42400.0
2011-09-26 12:50:00,46.01,46.06,45.95,46.03,39900.0,36.5714,36.6112,36.5237,36.5873,39900.0
2011-09-26 13:00:00,46.05,46.05,45.89,45.97,36800.0,36.6032,36.6032,36.476,36.5396,36800.0
2011-09-26 13:10:00,45.97,45.99,45.87,45.95,44500.0,36.5396,36.5555,36.4602,36.5237,44500.0
2011-09-26 13:20:00,45.95,46.09,45.95,46.03,45300.0,36.5237,36.635,36.5237,36.5873,45300.0
2011-09-26 13:30:00,46.04,46.13,45.93,46.02,59800.0,36.5953,36.6668,36.5078,36.5794,59800.0
2011-09-26 13:40:00,46.03,46.12,45.95,46.03,52300.0,36.5873,36.6589,36.5237,36.5873,52300.0
2011-09-26 13:50:00,46.03,46.22,46.02,46.16,103200.0,36.5873,36.7384,36.5794,36.6907,103200.0
2011-09-26 14:00:00,46.2,46.41,46.16,46.34,68000.0,36.7225,36.8894,36.6907,36.8337,68000.0
2011-09-26 14:10:00,46.34,46.39,46.27,46.32,44600.0,36.8337,36.8735,36.7781,36.8178,44600.0
2011-09-26 14:20:00,46.31,46.43,46.28,46.38,47000.0,36.8099,36.9053,36.786,36.8655,47000.0
2011-09-26 14:30:00,46.37,46.52,46.34,46.5,47700.0,36.8576,36.9768,36.8337,36.9609,47700.0
2011-09-26 14:40:00,46.51,46.58,46.51,46.51,59000.0,36.9689,37.0245,36.9689,36.9689,59000.0
2011-09-26 14:50:00,46.5,46.53,46.46,46.52,95900.0,36.9609,36.9848,36.9291,36.9768,95900.0
2011-09-26 15:00:00,46.55,46.66,46.55,46.62,100100.0,37.0007,37.0881,37.0007,37.0563,100100.0
2011-09-26 15:10:00,46.62,46.73,46.61,46.73,195200.0,37.0563,37.1437,37.0483,37.1437,195200.0
2011-09-26 15:20:00,46.74,46.75,46.71,46.75,126800.0,37.1517,37.1596,37.1278,37.1596,126800.0
2011-09-26 15:30:00,46.75,47.04,46.74,47.03,319100.0,37.1596,37.3901,37.1517,37.3822,319100.0
2011-09-26 15:40:00,47.02,47.25,47.02,47.2,139000.0,37.3742,37.5571,37.3742,37.5173,139000.0
2011-09-26 15:50:00,47.21,47.36,47.2,47.25,213300.0,37.5253,37.6445,37.5173,37.5571,213300.0
2011-09-27 09:30:00,49.35,49.53,49.24,49.43,523600.0,39.2263,39.3693,39.1388,39.2898,523600.0
2011-09-27 09:40:00,49.43,49.48,49.29,49.47,233800.0,39.2898,39.3296,39.1786,39.3216,233800.0
2011-09-27 09:50:00,49.46,49.79,49.46,49.75,382000.0,39.3137,39.576,39.3137,39.5442,382000.0
2011-09-27 10:00:00,49.72,49.81,49.54,49.64,183200.0,39.5204,39.5919,39.3773,39.4568,183200.0
2011-09-27 10:10:00,49.63,49.82,49.63,49.69,243500.0,39.4488,39.5998,39.4488,39.4965,243500.0
2011-09-27 10:20:00,49.71,49.89,49.64,49.87,338000.0,39.5124,39.6555,39.4568,39.6396,338000.0
2011-09-27 10:30:00,49.86,49.88,49.8,49.86,135600.0,39.6316,39.6475,39.5839,39.6316,135600.0
2011-09-27 10:40:00,49.85,50.04,49.81,50.04,284300.0,39.6237,39.7747,39.5919,39.7747,284300.0
2011-09-27 10:50:00,50.04,50.15,49.98,50.14,261300.0,39.7747,39.8621,39.727,39.8542,261300.0
2011-09-27 11:00:00,50.15,50.21,50.09,50.1,140800.0,39.8621,39.9098,39.8145,39.8224,140800.0
2011-09-27 11:10:00,50.11,50.17,50.05,50.1,71700.0,39.8304,39.878,39.7827,39.8224,71700.0
2011-09-27 11:20:00,50.1,50.1,50.0,50.04,86500.0,39.8224,39.8224,39.7429,39.7747,86500.0
2011-09-27 11:30:00,50.04,50.16,50.03,50.11,42900.0,39.7747,39.8701,39.7668,39.8304,42900.0
2011-09-27 11:40:00,50.11,50.12,49.97,49.98,26400.0,39.8304,39.8383,39.7191,39.727,26400.0
2011-09-27 11:50:00,49.99,50.08,49.96,50.04,83000.0,39.735,39.8065,39.7111,39.7747,83000.0
2011-09-27 12:00:00,50.05,50.16,50.03,50.16,26700.0,39.7827,39.8701,39.7668,39.8701,26700.0
2011-09-27 12:10:00,50.17,50.23,50.15,50.15,24200.0,39.878,39.9257,39.8621,39.8621,24200.0
2011-09-27 12:20:00,50.14,50.19,50.07,50.1,52400.0,39.8542,39.8939,39.7986,39.8224,52400.0
2011-09-27 12:30:00,50.09,50.09,50.04,50.06,122200.0,39.8145,39.8145,39.7747,39.7906,122200.0
2011-09-27 12:40:00,50.07,50.08,50.02,50.08,40300.0,39.7986,39.8065,39.7588,39.8065,40300.0
2011-09-27 12:50:00,50.08,50.13,50.04,50.08,21700.0,39.8065,39.8462,39.7747,39.8065,21700.0
2011-09-27 13:00:00,50.08,50.12,50.04,50.12,31000.0,39.8065,39.8383,39.7747,39.8383,31000.0
2011-09-27 13:10:00,50.13,50.21,50.1,50.17,55200.0,39.8462,39.9098,39.8224,39.878,55200.0
2011-09-27 13:20:00,50.19,50.23,50.12,50.21,28300.0,39.8939,39.9257,39.8383,39.9098,28300.0
2011-09-27 13:30:00,50.23,50.27,50.13,50.26,31600.0,39.9257,39.9575,39.8462,39.9496,31600.0
2011-09-27 13:40:00,50.25,50.32,50.23,50.26,73700.0,39.9416,39.9973,39.9257,39.9496,73700.0
2011-09-27 13:50:00,50.27,50.34,50.26,50.31,83000.0,39.9575,40.0132,39.9496,39.9893,83000.0
2011-09-27 14:00:00,50.29,50.32,50.25,50.27,48100.0,39.9734,39.9973,39.9416,39.9575,48100.0
2011-09-27 14:10:00,50.27,50.36,50.27,50.34,30800.0,39.9575,40.0291,39.9575,40.0132,30800.0
2011-09-27 14:20:00,50.34,50.36,50.25,50.25,26400.0,40.0132,40.0291,39.9416,39.9416,26400.0
2011-09-27 14:30:00,50.24,50.3,50.21,50.22,16700.0,39.9337,39.9814,39.9098,39.9178,16700.0
2011-09-27 14:40:00,50.22,50.26,50.14,50.15,26700.0,39.9178,39.9496,39.8542,39.8621,26700.0
2011-09-27 14:50:00,50.15,50.24,50.13,50.16,65000.0,39.8621,39.9337,39.8462,39.8701,65000.0
2011-09-27 15:00:00,50.15,50.15,49.91,49.99,91300.0,39.8621,39.8621,39.6714,39.735,91300.0
2011-09-27 15:10:00,50.0,50.04,49.86,50.01,128500.0,39.7429,39.7747,39.6316,39.7509,128500.0
2011-09-27 15:20:00,50.01,50.01,49.72,49.79,93000.0,39.7509,39.7509,39.5204,39.576,93000.0
2011-09-27 15:30:00,49.78,49.85,49.62,49.62,152400.0,39.568,39.6237,39.4409,39.4409,152400.0
2011-09-27 15:40:00,49.62,49.63,49.11,49.16,279900.0,39.4409,39.4488,39.0355,39.0752,279900.0
2011-09-27 15:50:00,49.15,49.21,48.94,49.18,373500.0,39.0673,39.115,38.9004,39.0911,373500.0
2011-09-28 09:30:00,48.68,48.75,48.44,48.69,230700.0,38.6937,38.7493,38.5029,38.7017,230700.0
2011-09-28 09:40:00,48.68,48.86,48.64,48.83,159900.0,38.6937,38.8368,38.6619,38.8129,159900.0
2011-09-28 09:50:00,48.83,48.98,48.81,48.87,59300.0,38.8129,38.9322,38.797,38.8447,59300.0
2011-09-28 10:00:00,48.89,48.89,48.67,48.75,55000.0,38.8606,38.8606,38.6858,38.7493,55000.0
2011-09-28 10:10:00,48.73,48.79,48.46,48.47,88600.0,38.7334,38.7811,38.5188,38.5268,88600.0
2011-09-28 10:20:00,48.47,48.48,48.34,48.43,268400.0,38.5268,38.5347,38.4235,38.495,268400.0
2011-09-28 10:30:00,48.44,48.47,48.26,48.29,93700.0,38.5029,38.5268,38.3599,38.3837,93700.0
2011-09-28 10:40:00,48.29,48.44,48.27,48.44,63800.0,38.3837,38.5029,38.3678,38.5029,63800.0
2011-09-28 10:50:00,48.44,48.54,48.41,48.42,69600.0,38.5029,38.5824,38.4791,38.487,69600.0
2011-09-28 11:00:00,48.41,48.49,48.28,48.32,67200.0,38.4791,38.5427,38.3758,38.4076,67200.0
2011-09-28 11:10:00,48.32,48.44,48.25,48.36,76700.0,38.4076,38.5029,38.3519,38.4393,76700.0
2011-09-28 11:20:00,48.35,48.46,48.29,48.42,89500.0,38.4314,38.5188,38.3837,38.487,89500.0
2011-09-28 11:30:00,48.43,48.57,48.32,48.56,61400.0,38.495,38.6063,38.4076,38.5983,61400.0
2011-09-28 11:40:00,48.54,48.59,48.51,48.52,45100.0,38.5824,38.6222,38.5586,38.5665,45100.0
2011-09-28 11:50:00,48.53,48.62,48.51,48.54,22700.0,38.5745,38.646,38.5586,38.5824,22700.0
2011-09-28 12:00:00,48.53,48.55,48.37,48.38,35400.0,38.5745,38.5904,38.4473,38.4552,35400.0
2011-09-28 12:10:00,48.37,48.41,48.34,48.35,82700.0,38.4473,38.4791,38.4235,38.4314,82700.0
2011-09-28 12:20:00,48.36,48.54,48.36,48.51,43600.0,38.4393,38.5824,38.4393,38.5586,43600.0
2011-09-28 12:30:00,48.51,48.51,48.38,48.44,28700.0,38.5586,38.5586,38.4552,38.5029,28700.0
2011-09-28 12:40:00,48.45,48.46,48.35,48.37,33500.0,38.5109,38.5188,38.4314,38.4473,33500.0
2011-09-28 12:50:00,48.36,48.51,48.35,48.45,37800.0,38.4393,38.5586,38.4314,38.5109,37800.0
2011-09-28 13:00:00,48.44,48.48,48.37,48.38,52700.0,38.5029,38.5347,38.4473,38.4552,52700.0
2011-09-28 13:10:00,48.35,48.35,48.25,48.25,58000.0,38.4314,38.4314,38.3519,38.3519,58000.0
2011-09-28 13:20:00,48.25,48.26,48.08,48.1,116200.0,38.3519,38.3599,38.2168,38.2327,116200.0
2011-09-28 13:30:00,48.1,48.11,47.97,48.06,128800.0,38.2327,38.2406,38.1294,38.2009,128800.0
2011-09-28 13:40:00,48.07,48.12,47.99,48.01,71000.0,38.2088,38.2486,38.1453,38.1611,71000.0
2011-09-28 13:50:00,47.99,48.04,47.81,47.87,43900.0,38.1453,38.185,38.0022,38.0499,43900.0
2011-09-28 14:00:00,47.87,47.89,47.75,47.86,91000.0,38.0499,38.0658,37.9545,38.0419,91000.0
2011-09-28 14:10:00,47.86,47.93,47.82,47.93,84400.0,38.0419,38.0976,38.0101,38.0976,84400.0
2011-09-28 14:20:00,47.92,47.95,47.87,47.88,141200.0,38.0896,38.1135,38.0499,38.0578,141200.0
2011-09-28 14:30:00,47.88,47.93,47.81,47.92,168900.0,38.0578,38.0976,38.0022,38.0896,168900.0
2011-09-28 14:40:00,47.92,47.96,47.87,47.89,71700.0,38.0896,38.1214,38.0499,38.0658,71700.0
2011-09-28 14:50:00,47.88,47.98,47.86,47.94,33700.0,38.0578,38.1373,38.0419,38.1055,33700.0
2011-09-28 15:00:00,47.89,48.08,47.89,48.03,42200.0,38.0658,38.2168,38.0658,38.177,42200.0
2011-09-28 15:10:00,48.02,48.16,47.95,47.95,113400.0,38.1691,38.2804,38.1135,38.1135,113400.0
2011-09-28 15:20:00,47.94,48.0,47.83,47.85,73000.0,38.1055,38.1532,38.0181,38.034,73000.0
2011-09-28 15:30:00,47.85,47.85,47.55,47.57,214000.0,38.034,38.034,37.7955,37.8114,214000.0
2011-09-28 15:40:00,47.57,47.63,47.39,47.43,170200.0,37.8114,37.8591,37.6683,37.7001,170200.0
2011-09-28 15:50:00,47.43,47.49,47.35,47.39,258100.0,37.7001,37.7478,37.6365,37.6683,258100.0
2011-09-29 09:30:00,49.36,49.64,49.17,49.54,150000.0,39.2342,39.4568,39.0832,39.3773,150000.0
2011-09-29 09:40:00,49.55,49.64,49.49,49.62,156600.0,39.3852,39.4568,39.3375,39.4409,156600.0
2011-09-29 09:50:00,49.64,49.65,49.45,49.53,203400.0,39.4568,39.4647,39.3057,39.3693,203400.0
2011-09-29 10:00:00,49.51,49.62,49.41,49.43,94300.0,39.3534,39.4409,39.274,39.2898,94300.0
2011-09-29 10:10:00,49.43,49.56,49.39,49.43,114900.0,39.2898,39.3932,39.2581,39.2898,114900.0
2011-09-29 10:20:00,49.42,49.44,49.2,49.21,112000.0,39.2819,39.2978,39.107,39.115,112000.0
2011-09-29 10:30:00,49.2,49.21,49.12,49.16,220200.0,39.107,39.115,39.0434,39.0752,220200.0
2011-09-29 10:40:00,49.15,49.18,49.0,49.03,170400.0,39.0673,39.0911,38.9481,38.9719,170400.0
2011-09-29 10:50:00,49.03,49.12,48.96,49.08,88600.0,38.9719,39.0434,38.9163,39.0116,88600.0
2011-09-29 11:00:00,49.1,49.2,49.08,49.16,30800.0,39.0275,39.107,39.0116,39.0752,30800.0
2011-09-29 11:10:00,49.15,49.18,49.03,49.06,56700.0,39.0673,39.0911,38.9719,38.9958,56700.0
2011-09-29 11:20:00,49.07,49.24,49.0,49.22,54900.0,39.0037,39.1388,38.9481,39.1229,54900.0
2011-09-29 11:30:00,49.23,49.26,49.16,49.17,49700.0,39.1309,39.1547,39.0752,39.0832,49700.0
2011-09-29 11:40:00,49.17,49.27,49.14,49.27,38900.0,39.0832,39.1627,39.0593,39.1627,38900.0
2011-09-29 11:50:00,49.27,49.29,49.14,49.16,33100.0,39.1627,39.1786,39.0593,39.0752,33100.0
2011-09-29 12:00:00,49.16,49.26,49.09,49.09,25000.0,39.0752,39.1547,39.0196,39.0196,25000.0
2011-09-29 12:10:00,49.09,49.14,49.03,49.08,27500.0,39.0196,39.0593,38.9719,39.0116,27500.0
2011-09-29 12:20:00,49.08,49.21,49.06,49.14,21100.0,39.0116,39.115,38.9958,39.0593,21100.0
2011-09-29 12:30:00,49.12,49.13,48.87,48.95,39900.0,39.0434,39.0514,38.8447,38.9083,39900.0
2011-09-29 12:40:00,48.95,48.99,48.91,48.94,84500.0,38.9083,38.9401,38.8765,38.9004,84500.0
2011-09-29 12:50:00,48.93,49.05,48.88,48.93,113200.0,38.8924,38.9878,38.8527,38.8924,113200.0
2011-09-29 13:00:00,48.94,49.08,48.91,49.05,50100.0,38.9004,39.0116,38.8765,38.9878,50100.0
2011-09-29 13:10:00,49.04,49.11,49.01,49.02,39900.0,38.9799,39.0355,38.956,38.964,39900.0
2011-09-29 13:20:00,49.03,49.05,48.85,48.85,24400.0,38.9719,38.9878,38.8288,38.8288,24400.0
2011-09-29 13:30:00,48.86,48.88,48.61,48.61,86100.0,38.8368,38.8527,38.6381,38.6381,86100.0
2011-09-29 13:40:00,48.6,48.7,48.57,48.7,61800.0,38.6301,38.7096,38.6063,38.7096,61800.0
2011-09-29 13:50:00,48.66,48.79,48.65,48.67,24200.0,38.6778,38.7811,38.6699,38.6858,24200.0
2011-09-29 14:00:00,48.68,48.72,48.4,48.45,55400.0,38.6937,38.7255,38.4711,38.5109,55400.0
2011-09-29 14:10:00,48.45,48.45,48.21,48.3,120100.0,38.5109,38.5109,38.3201,38.3917,120100.0
2011-09-29 14:20:00,48.31,48.49,48.2,48.42,59200.0,38.3996,38.5427,38.3122,38.487,59200.0
2011-09-29 14:30:00,48.42,48.44,48.23,48.4,62600.0,38.487,38.5029,38.336,38.4711,62600.0
2011-09-29 14:40:00,48.39,48.45,48.15,48.19,70200.0,38.4632,38.5109,38.2724,38.3042,70200.0
2011-09-29 14:50:00,48.19,48.37,48.13,48.37,49900.0,38.3042,38.4473,38.2565,38.4473,49900.0
2011-09-29 15:00:00,48.36,48.4,48.07,48.16,57400.0,38.4393,38.4711,38.2088,38.2804,57400.0
2011-09-29 15:10:00,48.17,48.25,48.09,48.13,153400.0,38.2883,38.3519,38.2247,38.2565,153400.0
2011-09-29 15:20:00,48.11,48.28,48.09,48.24,164900.0,38.2406,38.3758,38.2247,38.344,164900.0
2011-09-29 15:30:00,48.25,48.54,48.22,48.53,169800.0,38.3519,38.5824,38.3281,38.5745,169800.0
2011-09-29 15:40:00,48.53,48.55,48.37,48.43,205400.0,38.5745,38.5904,38.4473,38.495,205400.0
2011-09-29 15:50:00,48.43,48.58,48.43,48.58,241600.0,38.495,38.6142,38.495,38.6142,241600.0
2011-09-30 09:30:00,47.99,47.99,47.71,47.82,308200.0,38.1453,38.1453,37.9227,38.0101,308200.0
2011-09-30 09:40:00,47.82,48.08,47.76,47.84,320200.0,38.0101,38.2168,37.9624,38.026,320200.0
2011-09-30 09:50:00,47.84,48.03,47.71,47.88,187200.0,38.026,38.177,37.9227,38.0578,187200.0
2011-09-30 10:00:00,47.86,48.11,47.83,48.03,196800.0,38.0419,38.2406,38.0181,38.177,196800.0
2011-09-30 10:10:00,48.04,48.13,47.9,48.13,94000.0,38.185,38.2565,38.0737,38.2565,94000.0
2011-09-30 10:20:00,48.13,48.24,48.06,48.09,211800.0,38.2565,38.344,38.2009,38.2247,211800.0
2011-09-30 10:30:00,48.09,48.1,47.9,47.94,153700.0,38.2247,38.2327,38.0737,38.1055,153700.0
2011-09-30 10:40:00,47.94,47.96,47.85,47.87,109800.0,38.1055,38.1214,38.034,38.0499,109800.0
2011-09-30 10:50:00,47.87,47.95,47.84,47.86,123200.0,38.0499,38.1135,38.026,38.0419,123200.0
2011-09-30 11:00:00,47.87,48.0,47.82,47.94,87600.0,38.0499,38.1532,38.0101,38.1055,87600.0
2011-09-30 11:10:00,47.93,48.03,47.86,47.93,110600.0,38.0976,38.177,38.0419,38.0976,110600.0
2011-09-30 11:20:00,47.93,48.03,47.85,47.87,80700.0,38.0976,38.177,38.034,38.0499,80700.0
2011-09-30 11:30:00,47.87,48.01,47.86,47.96,46600.0,38.0499,38.1611,38.0419,38.1214,46600.0
2011-09-30 11:40:00,47.97,48.09,47.93,48.03,124100.0,38.1294,38.2247,38.0976,38.177,124100.0
2011-09-30 11:50:00,48.05,48.05,47.9,47.93,82500.0,38.1929,38.1929,38.0737,38.0976,82500.0
2011-09-30 12:00:00,47.93,47.99,47.86,47.86,45500.0,38.0976,38.1453,38.0419,38.0419,45500.0
2011-09-30 12:10:00,47.85,47.89,47.65,47.75,119000.0,38.034,38.0658,37.875,37.9545,119000.0
2011-09-30 12:20:00,47.74,47.82,47.73,47.82,69100.0,37.9465,38.0101,37.9386,38.0101,69100.0
2011-09-30 12:30:00,47.81,47.81,47.7,47.74,29300.0,38.0022,38.0022,37.9147,37.9465,29300.0
2011-09-30 12:40:00,47.74,47.75,47.67,47.69,36200.0,37.9465,37.9545,37.8909,37.9068,36200.0
2011-09-30 12:50:00,47.72,47.74,47.57,47.57,54000.0,37.9306,37.9465,37.8114,37.8114,54000.0
2011-09-30 13:00:00,47.56,47.57,47.49,47.53,55700.0,37.8035,37.8114,37.7478,37.7796,55700.0
2011-09-30 13:10:00,47.52,47.59,47.52,47.56,41500.0,37.7717,37.8273,37.7717,37.8035,41500.0
2011-09-30 13:20:00,47.56,47.56,47.46,47.47,75600.0,37.8035,37.8035,37.724,37.7319,75600.0
2011-09-30 13:30:00,47.47,47.58,47.47,47.54,34300.0,37.7319,37.8194,37.7319,37.7876,34300.0
2011-09-30 13:40:00,47.54,47.57,47.47,47.56,44700.0,37.7876,37.8114,37.7319,37.8035,44700.0
2011-09-30 13:50:00,47.56,47.56,47.47,47.49,33200.0,37.8035,37.8035,37.7319,37.7478,33200.0
2011-09-30 14:00:00,47.49,47.53,47.36,47.39,37200.0,37.7478,37.7796,37.6445,37.6683,37200.0
2011-09-30 14:10:00,47.37,47.38,47.23,47.24,93000.0,37.6524,37.6604,37.5412,37.5491,93000.0
2011-09-30 14:20:00,47.23,47.24,47.02,47.17,125600.0,37.5412,37.5491,37.3742,37.4935,125600.0
2011-09-30 14:30:00,47.16,47.28,47.13,47.27,107700.0,37.4855,37.5809,37.4617,37.573,107700.0
2011-09-30 14:40:00,47.27,47.37,47.18,47.2,102300.0,37.573,37.6524,37.5014,37.5173,102300.0
2011-09-30 14:50:00,47.2,47.28,47.06,47.24,79500.0,37.5173,37.5809,37.406,37.5491,79500.0
2011-09-30 15:00:00,47.22,47.35,47.09,47.3,100100.0,37.5332,37.6365,37.4299,37.5968,100100.0
2011-09-30 15:10:00,47.29,47.32,47.1,47.13,66700.0,37.5889,37.6127,37.4378,37.4617,66700.0
2011-09-30 15:20:00,47.13,47.2,47.0,47.0,103300.0,37.4617,37.5173,37.3583,37.3583,103300.0
2011-09-30 15:30:00,47.0,47.01,46.78,46.82,140400.0,37.3583,37.3663,37.1835,37.2153,140400.0
2011-09-30 15:40:00,46.82,47.11,46.77,46.77,147400.0,37.2153,37.4458,37.1755,37.1755,147400.0
2011-09-30 15:50:00,46.78,46.8,46.53,46.56,295600.0,37.1835,37.1994,36.9848,37.0086,295600.0
2011-10-03 09:30:00,46.38,46.48,46.15,46.44,330300.0,36.8655,36.945,36.6827,36.9132,330300.0
2011-10-03 09:40:00,46.45,46.64,46.44,46.48,219700.0,36.9212,37.0722,36.9132,36.945,219700.0
2011-10-03 09:50:00,46.47,46.5,46.29,46.37,168600.0,36.9371,36.9609,36.794,36.8576,168600.0
2011-10-03 10:00:00,46.37,46.99,46.36,46.97,256900.0,36.8576,37.3504,36.8496,37.3345,256900.0
2011-10-03 10:10:00,46.96,47.09,46.8,46.8,88300.0,37.3265,37.4299,37.1994,37.1994,88300.0
2011-10-03 10:20:00,46.8,46.9,46.69,46.84,128800.0,37.1994,37.2789,37.1119,37.2312,128800.0
2011-10-03 10:30:00,46.85,46.92,46.61,46.64,124300.0,37.2391,37.2948,37.0483,37.0722,124300.0
2011-10-03 10:40:00,46.64,46.65,46.4,46.53,159000.0,37.0722,37.0801,36.8814,36.9848,159000.0
2011-10-03 10:50:00,46.55,46.59,46.37,46.49,180700.0,37.0007,37.0325,36.8576,36.953,180700.0
2011-10-03 11:00:00,46.49,46.61,46.36,46.61,58700.0,36.953,37.0483,36.8496,37.0483,58700.0
2011-10-03 11:10:00,46.61,46.76,46.58,46.76,62500.0,37.0483,37.1676,37.0245,37.1676,62500.0
2011-10-03 11:20:00,46.76,46.8,46.6,46.67,123300.0,37.1676,37.1994,37.0404,37.096,123300.0
2011-10-03 11:30:00,46.66,46.73,46.6,46.69,63500.0,37.0881,37.1437,37.0404,37.1119,63500.0
2011-10-03 11:40:00,46.71,46.76,46.65,46.7,162200.0,37.1278,37.1676,37.0801,37.1199,162200.0
2011-10-03 11:50:00,46.7,46.96,46.7,46.9,82300.0,37.1199,37.3265,37.1199,37.2789,82300.0
2011-10-03 12:00:00,46.91,46.95,46.72,46.76,33100.0,37.2868,37.3186,37.1358,37.1676,33100.0
2011-10-03 12:10:00,46.77,46.77,46.57,46.59,15600.0,37.1755,37.1755,37.0166,37.0325,15600.0
2011-10-03 12:20:00,46.57,46.68,46.52,46.67,101900.0,37.0166,37.104,36.9768,37.096,101900.0
2011-10-03 12:30:00,46.67,46.68,46.48,46.5,118200.0,37.096,37.104,36.945,36.9609,118200.0
2011-10-03 12:40:00,46.5,46.52,46.4,46.4,61000.0,36.9609,36.9768,36.8814,36.8814,61000.0
2011-10-03 12:50:00,46.41,46.41,46.31,46.33,39900.0,36.8894,36.8894,36.8099,36.8258,39900.0
2011-10-03 13:00:00,46.31,46.32,46.15,46.2,71500.0,36.8099,36.8178,36.6827,36.7225,71500.0
2011-10-03 13:10:00,46.2,46.27,45.95,46.07,56700.0,36.7225,36.7781,36.5237,36.6191,56700.0
2011-10-03 13:20:00,46.07,46.11,45.95,46.0,114300.0,36.6191,36.6509,36.5237,36.5635,114300.0
2011-10-03 13:30:00,46.01,46.03,45.5,45.55,153200.0,36.5714,36.5873,36.1661,36.2058,153200.0
2011-10-03 13:40:00,45.54,45.69,45.54,45.56,138800.0,36.1978,36.3171,36.1978,36.2137,138800.0
2011-10-03 13:50:00,45.56,45.8,45.42,45.78,111900.0,36.2137,36.4045,36.1025,36.3886,111900.0
2011-10-03 14:00:00,45.78,45.91,45.64,45.82,137900.0,36.3886,36.4919,36.2773,36.4204,137900.0
2011-10-03 14:10:00,45.81,45.94,45.7,45.75,194500.0,36.4125,36.5158,36.325,36.3648,194500.0
2011-10-03 14:20:00,45.75,45.78,45.59,45.61,71100.0,36.3648,36.3886,36.2376,36.2535,71100.0
2011-10-03 14:30:00,45.61,45.72,45.54,45.61,58500.0,36.2535,36.3409,36.1978,36.2535,58500.0
2011-10-03 14:40:00,45.6,45.64,45.38,45.47,65100.0,36.2455,36.2773,36.0707,36.1422,65100.0
2011-10-03 14:50:00,45.47,45.62,45.41,45.55,267600.0,36.1422,36.2614,36.0945,36.2058,267600.0
2011-10-03 15:00:00,45.55,45.76,45.5,45.61,142000.0,36.2058,36.3727,36.1661,36.2535,142000.0
2011-10-03 15:10:00,45.62,45.69,45.47,45.56,92500.0,36.2614,36.3171,36.1422,36.2137,92500.0
2011-10-03 15:20:00,45.55,45.57,45.34,45.4,90600.0,36.2058,36.2217,36.0389,36.0866,90600.0
2011-10-03 15:30:00,45.4,45.55,45.3,45.5,155900.0,36.0866,36.2058,36.0071,36.1661,155900.0
2011-10-03 15:40:00,45.5,45.72,45.34,45.64,184000.0,36.1661,36.3409,36.0389,36.2773,184000.0
2011-10-03 15:50:00,45.64,45.64,45.18,45.25,385700.0,36.2773,36.2773,35.9117,35.9673,385700.0
2011-10-04 09:30:00,45.54,45.6,45.22,45.32,971900.0,36.1978,36.2455,35.9435,36.023,971900.0
2011-10-04 09:40:00,45.33,45.34,45.11,45.11,515000.0,36.0309,36.0389,35.8561,35.8561,515000.0
2011-10-04 09:50:00,45.11,45.11,44.75,44.84,419200.0,35.8561,35.8561,35.5699,35.6414,419200.0
2011-10-04 10:00:00,44.83,44.99,44.67,44.9,562100.0,35.6335,35.7607,35.5063,35.6891,562100.0
2011-10-04 10:10:00,44.9,45.2,44.78,45.16,788600.0,35.6891,35.9276,35.5938,35.8958,788600.0
2011-10-04 10:20:00,45.18,45.2,44.97,45.03,363100.0,35.9117,35.9276,35.7448,35.7925,363100.0
2011-10-04 10:30:00,45.04,45.25,45.0,45.25,133500.0,35.8004,35.9673,35.7686,35.9673,133500.0
2011-10-04 10:40:00,45.25,45.6,45.22,45.59,290800.0,35.9673,36.2455,35.9435,36.2376,290800.0
2011-10-04 10:50:00,45.6,45.66,45.45,45.59,204300.0,36.2455,36.2932,36.1263,36.2376,204300.0
2011-10-04 11:00:00,45.6,45.78,45.45,45.74,213200.0,36.2455,36.3886,36.1263,36.3568,213200.0
2011-10-04 11:10:00,45.73,45.85,45.65,45.66,182900.0,36.3489,36.4443,36.2853,36.2932,182900.0
2011-10-04 11:20:00,45.65,45.74,45.51,45.57,260300.0,36.2853,36.3568,36.174,36.2217,260300.0
2011-10-04 11:30:00,45.56,45.58,45.36,45.41,94000.0,36.2137,36.2296,36.0548,36.0945,94000.0
2011-10-04 11:40:00,45.41,45.57,45.41,45.57,151000.0,36.0945,36.2217,36.0945,36.2217,151000.0
2011-10-04 11:50:00,45.56,45.74,45.55,45.67,135200.0,36.2137,36.3568,36.2058,36.3012,135200.0
2011-10-04 12:00:00,45.69,45.95,45.68,45.94,273200.0,36.3171,36.5237,36.3091,36.5158,273200.0
2011-10-04 12:10:00,45.94,45.97,45.84,45.89,212800.0,36.5158,36.5396,36.4363,36.476,212800.0
2011-10-04 12:20:00,45.9,45.92,45.69,45.69,92600.0,36.484,36.4999,36.3171,36.3171,92600.0
2011-10-04 12:30:00,45.69,45.82,45.63,45.71,75100.0,36.3171,36.4204,36.2694,36.333,75100.0
2011-10-04 12:40:00,45.72,45.89,45.7,45.79,82700.0,36.3409,36.476,36.325,36.3966,82700.0
2011-10-04 12:50:00,45.78,45.84,45.61,45.66,114500.0,36.3886,36.4363,36.2535,36.2932,114500.0
2011-10-04 13:00:00,45.65,45.7,45.58,45.66,238700.0,36.2853,36.325,36.2296,36.2932,238700.0
2011-10-04 13:10:00,45.67,45.67,45.45,45.49,124200.0,36.3012,36.3012,36.1263,36.1581,124200.0
2011-10-04 13:20:00,45.48,45.55,45.44,45.5,117500.0,36.1502,36.2058,36.1184,36.1661,117500.0
2011-10-04 13:30:00,45.51,45.58,45.41,45.41,193800.0,36.174,36.2296,36.0945,36.0945,193800.0
2011-10-04 13:40:00,45.4,45.43,45.25,45.42,143000.0,36.0866,36.1104,35.9673,36.1025,143000.0
2011-10-04 13:50:00,45.43,45.47,45.29,45.31,124200.0,36.1104,36.1422,35.9991,36.015,124200.0
2011-10-04 14:00:00,45.31,45.45,45.3,45.3,98900.0,36.015,36.1263,36.0071,36.0071,98900.0
2011-10-04 14:10:00,45.31,45.33,45.15,45.15,144800.0,36.015,36.0309,35.8879,35.8879,144800.0
2011-10-04 14:20:00,45.15,45.28,45.09,45.26,99300.0,35.8879,35.9912,35.8402,35.9753,99300.0
2011-10-04 14:30:00,45.25,45.39,45.2,45.3,156000.0,35.9673,36.0786,35.9276,36.0071,156000.0
2011-10-04 14:40:00,45.29,45.32,45.09,45.16,157200.0,35.9991,36.023,35.8402,35.8958,157200.0
2011-10-04 14:50:00,45.17,45.17,44.96,44.97,118000.0,35.9038,35.9038,35.7368,35.7448,118000.0
2011-10-04 15:00:00,44.98,45.15,44.88,44.89,82100.0,35.7527,35.8879,35.6732,35.6812,82100.0
2011-10-04 15:10:00,44.89,45.05,44.82,45.02,71400.0,35.6812,35.8084,35.6256,35.7845,71400.0
2011-10-04 15:20:00,45.01,45.42,45.0,45.34,211800.0,35.7766,36.1025,35.7686,36.0389,211800.0
2011-10-04 15:30:00,45.35,45.86,45.35,45.79,279900.0,36.0468,36.4522,36.0468,36.3966,279900.0
2011-10-04 15:40:00,45.79,46.38,45.73,46.37,641900.0,36.3966,36.8655,36.3489,36.8576,641900.0
2011-10-04 15:50:00,46.37,46.96,46.32,46.8,834100.0,36.8576,37.3265,36.8178,37.1994,834100.0
2011-10-05 09:30:00,46.28,46.3,45.93,46.04,179300.0,36.786,36.8019,36.5078,36.5953,179300.0
2011-10-05 09:40:00,46.04,46.26,45.99,46.19,115700.0,36.5953,36.7701,36.5555,36.7145,115700.0
2011-10-05 09:50:00,46.19,46.25,46.03,46.2,120200.0,36.7145,36.7622,36.5873,36.7225,120200.0
2011-10-05 10:00:00,46.17,46.44,46.14,46.29,231800.0,36.6986,36.9132,36.6748,36.794,231800.0
2011-10-05 10:10:00,46.3,46.37,46.24,46.27,68700.0,36.8019,36.8576,36.7543,36.7781,68700.0
2011-10-05 10:20:00,46.27,46.47,46.26,46.32,77900.0,36.7781,36.9371,36.7701,36.8178,77900.0
2011-10-05 10:30:00,46.3,46.53,46.3,46.45,101700.0,36.8019,36.9848,36.8019,36.9212,101700.0
2011-10-05 10:40:00,46.46,46.49,46.37,46.47,160700.0,36.9291,36.953,36.8576,36.9371,160700.0
2011-10-05 10:50:00,46.46,46.59,46.43,46.57,151400.0,36.9291,37.0325,36.9053,37.0166,151400.0
2011-10-05 11:00:00,46.57,46.6,46.47,46.5,109000.0,37.0166,37.0404,36.9371,36.9609,109000.0
2011-10-05 11:10:00,46.54,46.55,46.36,46.42,107600.0,36.9927,37.0007,36.8496,36.8973,107600.0
2011-10-05 11:20:00,46.43,46.47,46.4,46.42,161900.0,36.9053,36.9371,36.8814,36.8973,161900.0
2011-10-05 11:30:00,46.43,46.6,46.43,46.55,182600.0,36.9053,37.0404,36.9053,37.0007,182600.0
2011-10-05 11:40:00,46.55,46.59,46.47,46.57,40400.0,37.0007,37.0325,36.9371,37.0166,40400.0
2011-10-05 11:50:00,46.58,46.63,46.5,46.53,360900.0,37.0245,37.0642,36.9609,36.9848,360900.0
2011-10-05 12:00:00,46.54,46.57,46.44,46.46,68300.0,36.9927,37.0166,36.9132,36.9291,68300.0
2011-10-05 12:10:00,46.46,46.5,46.4,46.41,74200.0,36.9291,36.9609,36.8814,36.8894,74200.0
2011-10-05 12:20:00,46.41,46.45,46.35,46.35,93000.0,36.8894,36.9212,36.8417,36.8417,93000.0
2011-10-05 12:30:00,46.34,46.42,46.32,46.35,54900.0,36.8337,36.8973,36.8178,36.8417,54900.0
2011-10-05 12:40:00,46.34,46.46,46.31,46.43,82900.0,36.8337,36.9291,36.8099,36.9053,82900.0
2011-10-05 12:50:00,46.43,46.48,46.39,46.47,23000.0,36.9053,36.945,36.8735,36.9371,23000.0
2011-10-05 13:00:00,46.47,46.59,46.47,46.58,40400.0,36.9371,37.0325,36.9371,37.0245,40400.0
2011-10-05 13:10:00,46.54,46.66,46.5,46.59,66000.0,36.9927,37.0881,36.9609,37.0325,66000.0
2011-10-05 13:20:00,46.59,46.67,46.53,46.66,113700.0,37.0325,37.096,36.9848,37.0881,113700.0
2011-10-05 13:30:00,46.68,46.7,46.58,46.61,26700.0,37.104,37.1199,37.0245,37.0483,26700.0
2011-10-05 13:40:00,46.61,46.78,46.6,46.76,38300.0,37.0483,37.1835,37.0404,37.1676,38300.0
2011-10-05 13:50:00,46.75,46.94,46.75,46.92,57900.0,37.1596,37.3107,37.1596,37.2948,57900.0
2011-10-05 14:00:00,46.93,46.99,46.88,46.9,113100.0,37.3027,37.3504,37.263,37.2789,113100.0
2011-10-05 14:10:00,46.88,46.96,46.87,46.93,27600.0,37.263,37.3265,37.255,37.3027,27600.0
2011-10-05 14:20:00,46.93,47.0,46.88,46.95,56500.0,37.3027,37.3583,37.263,37.3186,56500.0
2011-10-05 14:30:00,46.96,46.97,46.75,46.78,63200.0,37.3265,37.3345,37.1596,37.1835,63200.0
2011-10-05 14:40:00,46.79,46.95,46.77,46.92,32100.0,37.1914,37.3186,37.1755,37.2948,32100.0
2011-10-05 14:50:00,46.93,47.02,46.91,46.92,59200.0,37.3027,37.3742,37.2868,37.2948,59200.0
2011-10-05 15:00:00,46.93,46.93,46.75,46.76,89200.0,37.3027,37.3027,37.1596,37.1676,89200.0
2011-10-05 15:10:00,46.77,46.96,46.75,46.96,78800.0,37.1755,37.3265,37.1596,37.3265,78800.0
2011-10-05 15:20:00,46.96,47.0,46.83,46.96,77900.0,37.3265,37.3583,37.2232,37.3265,77900.0
2011-10-05 15:30:00,46.97,47.23,46.97,47.21,76500.0,37.3345,37.5412,37.3345,37.5253,76500.0
2011-10-05 15:40:00,47.2,47.24,47.05,47.08,156600.0,37.5173,37.5491,37.3981,37.4219,156600.0
2011-10-05 15:50:00,47.08,47.3,47.07,47.16,283900.0,37.4219,37.5968,37.414,37.4855,283900.0
2011-10-06 09:30:00,47.49,47.61,47.38,47.52,194300.0,37.7478,37.8432,37.6604,37.7717,194300.0
2011-10-06 09:40:00,47.52,47.56,47.34,47.36,134600.0,37.7717,37.8035,37.6286,37.6445,134600.0
2011-10-06 09:50:00,47.37,47.37,47.17,47.32,236800.0,37.6524,37.6524,37.4935,37.6127,236800.0
2011-10-06 10:00:00,47.31,47.41,47.21,47.38,236100.0,37.6047,37.6842,37.5253,37.6604,236100.0
2011-10-06 10:10:00,47.38,47.51,47.37,47.47,285100.0,37.6604,37.7637,37.6524,37.7319,285100.0
2011-10-06 10:20:00,47.47,47.63,47.45,47.62,129400.0,37.7319,37.8591,37.716,37.8512,129400.0
2011-10-06 10:30:00,47.61,47.77,47.61,47.71,100900.0,37.8432,37.9704,37.8432,37.9227,100900.0
2011-10-06 10:40:00,47.7,47.74,47.62,47.62,150400.0,37.9147,37.9465,37.8512,37.8512,150400.0
2011-10-06 10:50:00,47.62,47.68,47.57,47.59,106900.0,37.8512,37.8988,37.8114,37.8273,106900.0
2011-10-06 11:00:00,47.62,47.71,47.58,47.71,65300.0,37.8512,37.9227,37.8194,37.9227,65300.0
2011-10-06 11:10:00,47.7,47.87,47.67,47.74,72000.0,37.9147,38.0499,37.8909,37.9465,72000.0
2011-10-06 11:20:00,47.76,47.79,47.65,47.78,105400.0,37.9624,37.9863,37.875,37.9783,105400.0
2011-10-06 11:30:00,47.8,47.97,47.77,47.97,71200.0,37.9942,38.1294,37.9704,38.1294,71200.0
2011-10-06 11:40:00,47.97,48.05,47.95,47.97,126400.0,38.1294,38.1929,38.1135,38.1294,126400.0
2011-10-06 11:50:00,47.97,48.07,47.93,48.06,166400.0,38.1294,38.2088,38.0976,38.2009,166400.0
2011-10-06 12:00:00,48.05,48.08,47.99,48.0,44400.0,38.1929,38.2168,38.1453,38.1532,44400.0
2011-10-06 12:10:00,48.0,48.17,47.99,48.13,68400.0,38.1532,38.2883,38.1453,38.2565,68400.0
2011-10-06 12:20:00,48.13,48.24,48.13,48.17,146400.0,38.2565,38.344,38.2565,38.2883,146400.0
2011-10-06 12:30:00,48.17,48.23,48.13,48.17,144100.0,38.2883,38.336,38.2565,38.2883,144100.0
2011-10-06 12:40:00,48.18,48.19,48.06,48.12,47400.0,38.2963,38.3042,38.2009,38.2486,47400.0
2011-10-06 12:50:00,48.1,48.16,48.05,48.13,78100.0,38.2327,38.2804,38.1929,38.2565,78100.0
2011-10-06 13:00:00,48.14,48.14,48.0,48.02,39400.0,38.2645,38.2645,38.1532,38.1691,39400.0
2011-10-06 13:10:00,48.04,48.11,48.03,48.06,16500.0,38.185,38.2406,38.177,38.2009,16500.0
2011-10-06 13:20:00,48.04,48.13,47.98,48.01,48500.0,38.185,38.2565,38.1373,38.1611,48500.0
2011-10-06 13:30:00,48.02,48.08,47.93,47.93,33100.0,38.1691,38.2168,38.0976,38.0976,33100.0
2011-10-06 13:40:00,47.93,48.07,47.92,48.03,63100.0,38.0976,38.2088,38.0896,38.177,63100.0
2011-10-06 13:50:00,48.04,48.12,48.0,48.07,44100.0,38.185,38.2486,38.1532,38.2088,44100.0
2011-10-06 14:00:00,48.07,48.18,48.01,48.18,40300.0,38.2088,38.2963,38.1611,38.2963,40300.0
2011-10-06 14:10:00,48.17,48.26,48.16,48.26,65200.0,38.2883,38.3599,38.2804,38.3599,65200.0
2011-10-06 14:20:00,48.26,48.3,48.23,48.25,36100.0,38.3599,38.3917,38.336,38.3519,36100.0
2011-10-06 14:30:00,48.26,48.29,48.14,48.18,36100.0,38.3599,38.3837,38.2645,38.2963,36100.0
2011-10-06 14:40:00,48.18,48.31,48.15,48.25,81000.0,38.2963,38.3996,38.2724,38.3519,81000.0
2011-10-06 14:50:00,48.27,48.32,48.23,48.3,72300.0,38.3678,38.4076,38.336,38.3917,72300.0
2011-10-06 15:00:00,48.29,48.32,48.22,48.31,97700.0,38.3837,38.4076,38.3281,38.3996,97700.0
2011-10-06 15:10:00,48.32,48.39,48.2,48.22,84600.0,38.4076,38.4632,38.3122,38.3281,84600.0
2011-10-06 15:20:00,48.2,48.32,48.16,48.23,98900.0,38.3122,38.4076,38.2804,38.336,98900.0
2011-10-06 15:30:00,48.23,48.37,48.22,48.35,137000.0,38.336,38.4473,38.3281,38.4314,137000.0
2011-10-06 15:40:00,48.34,48.48,48.32,48.43,130000.0,38.4235,38.5347,38.4076,38.495,130000.0
2011-10-06 15:50:00,48.44,48.67,48.41,48.64,306700.0,38.5029,38.6858,38.4791,38.6619,306700.0
2011-10-07 09:30:00,49.31,49.43,49.15,49.15,125200.0,39.1945,39.2898,39.0673,39.0673,125200.0
2011-10-07 09:40:00,49.15,49.15,48.93,48.97,221900.0,39.0673,39.0673,38.8924,38.9242,221900.0
2011-10-07 09:50:00,48.97,49.12,48.91,49.12,92700.0,38.9242,39.0434,38.8765,39.0434,92700.0
2011-10-07 10:00:00,49.12,49.15,48.99,49.01,120000.0,39.0434,39.0673,38.9401,38.956,120000.0
2011-10-07 10:10:00,49.02,49.25,48.98,49.2,122200.0,38.964,39.1468,38.9322,39.107,122200.0
2011-10-07 10:20:00,49.18,49.29,49.14,49.23,83900.0,39.0911,39.1786,39.0593,39.1309,83900.0
2011-10-07 10:30:00,49.22,49.29,49.16,49.16,78300.0,39.1229,39.1786,39.0752,39.0752,78300.0
2011-10-07 10:40:00,49.18,49.22,49.09,49.15,74400.0,39.0911,39.1229,39.0196,39.0673,74400.0
2011-10-07 10:50:00,49.15,49.2,49.12,49.14,217500.0,39.0673,39.107,39.0434,39.0593,217500.0
2011-10-07 11:00:00,49.14,49.17,49.03,49.07,270800.0,39.0593,39.0832,38.9719,39.0037,270800.0
2011-10-07 11:10:00,49.08,49.09,48.97,48.99,150500.0,39.0116,39.0196,38.9242,38.9401,150500.0
2011-10-07 11:20:00,48.97,49.05,48.92,49.04,75400.0,38.9242,38.9878,38.8845,38.9799,75400.0
2011-10-07 11:30:00,49.04,49.08,48.98,48.98,61100.0,38.9799,39.0116,38.9322,38.9322,61100.0
2011-10-07 11:40:00,49.02,49.19,49.01,49.05,37600.0,38.964,39.0991,38.956,38.9878,37600.0
2011-10-07 11:50:00,49.06,49.2,49.03,49.2,40400.0,38.9958,39.107,38.9719,39.107,40400.0
2011-10-07 12:00:00,49.21,49.22,48.94,49.16,76500.0,39.115,39.1229,38.9004,39.0752,76500.0
2011-10-07 12:10:00,49.16,49.17,48.76,48.77,109400.0,39.0752,39.0832,38.7573,38.7652,109400.0
2011-10-07 12:20:00,48.79,48.84,48.61,48.69,491700.0,38.7811,38.8209,38.6381,38.7017,491700.0
2011-10-07 12:30:00,48.68,48.69,48.57,48.62,181300.0,38.6937,38.7017,38.6063,38.646,181300.0
2011-10-07 12:40:00,48.67,48.67,48.43,48.56,80200.0,38.6858,38.6858,38.495,38.5983,80200.0
2011-10-07 12:50:00,48.54,48.56,48.48,48.53,145700.0,38.5824,38.5983,38.5347,38.5745,145700.0
2011-10-07 13:00:00,48.53,48.58,48.39,48.43,26000.0,38.5745,38.6142,38.4632,38.495,26000.0
2011-10-07 13:10:00,48.43,48.52,48.41,48.43,47500.0,38.495,38.5665,38.4791,38.495,47500.0
2011-10-07 13:20:00,48.43,48.59,48.43,48.52,16300.0,38.495,38.6222,38.495,38.5665,16300.0
2011-10-07 13:30:00,48.51,48.51,48.38,48.42,15900.0,38.5586,38.5586,38.4552,38.487,15900.0
2011-10-07 13:40:00,48.41,48.47,48.33,48.47,11000.0,38.4791,38.5268,38.4155,38.5268,11000.0
2011-10-07 13:50:00,48.46,48.64,48.46,48.6,55000.0,38.5188,38.6619,38.5188,38.6301,55000.0
2011-10-07 14:00:00,48.6,48.69,48.6,48.64,17800.0,38.6301,38.7017,38.6301,38.6619,17800.0
2011-10-07 14:10:00,48.64,48.68,48.56,48.68,55400.0,38.6619,38.6937,38.5983,38.6937,55400.0
2011-10-07 14:20:00,48.67,48.83,48.64,48.64,72200.0,38.6858,38.8129,38.6619,38.6619,72200.0
2011-10-07 14:30:00,48.63,48.8,48.63,48.74,55700.0,38.654,38.7891,38.654,38.7414,55700.0
2011-10-07 14:40:00,48.74,48.74,48.62,48.65,48300.0,38.7414,38.7414,38.646,38.6699,48300.0
2011-10-07 14:50:00,48.68,48.75,48.6,48.7,41800.0,38.6937,38.7493,38.6301,38.7096,41800.0
2011-10-07 15:00:00,48.69,48.81,48.65,48.8,31300.0,38.7017,38.797,38.6699,38.7891,31300.0
2011-10-07 15:10:00,48.8,49.02,48.76,48.91,73600.0,38.7891,38.964,38.7573,38.8765,73600.0
2011-10-07 15:20:00,48.92,49.09,48.92,49.08,99600.0,38.8845,39.0196,38.8845,39.0116,99600.0
2011-10-07 15:30:00,49.08,49.15,48.96,48.96,85900.0,39.0116,39.0673,38.9163,38.9163,85900.0
2011-10-07 15:40:00,48.96,48.97,48.75,48.77,126800.0,38.9163,38.9242,38.7493,38.7652,126800.0
2011-10-07 15:50:00,48.76,48.77,48.36,48.51,356100.0,38.7573,38.7652,38.4393,38.5586,356100.0
2011-10-10 09:30:00,49.78,50.1,49.78,50.05,137900.0,39.568,39.8224,39.568,39.7827,137900.0
2011-10-10 09:40:00,50.06,50.12,50.03,50.12,79600.0,39.7906,39.8383,39.7668,39.8383,79600.0
2011-10-10 09:50:00,50.13,50.2,50.13,50.19,181300.0,39.8462,39.9019,39.8462,39.8939,181300.0
2011-10-10 10:00:00,50.19,50.27,50.14,50.27,74800.0,39.8939,39.9575,39.8542,39.9575,74800.0
2011-10-10 10:10:00,50.27,50.44,50.27,50.43,38700.0,39.9575,40.0927,39.9575,40.0847,38700.0
2011-10-10 10:20:00,50.45,50.53,50.45,50.51,98200.0,40.1006,40.1642,40.1006,40.1483,98200.0
2011-10-10 10:30:00,50.51,50.57,50.48,50.52,144000.0,40.1483,40.196,40.1244,40.1562,144000.0
2011-10-10 10:40:00,50.52,50.58,50.5,50.5,189700.0,40.1562,40.2039,40.1403,40.1403,189700.0
2011-10-10 10:50:00,50.5,50.53,50.47,50.51,81700.0,40.1403,40.1642,40.1165,40.1483,81700.0
2011-10-10 11:00:00,50.51,50.53,50.48,50.51,36900.0,40.1483,40.1642,40.1244,40.1483,36900.0
2011-10-10 11:10:00,50.51,50.55,50.48,50.54,63600.0,40.1483,40.1801,40.1244,40.1721,63600.0
2011-10-10 11:20:00,50.55,50.55,50.48,50.55,57300.0,40.1801,40.1801,40.1244,40.1801,57300.0
2011-10-10 11:30:00,50.55,50.56,50.5,50.53,63900.0,40.1801,40.188,40.1403,40.1642,63900.0
2011-10-10 11:40:00,50.53,50.55,50.48,50.49,60400.0,40.1642,40.1801,40.1244,40.1324,60400.0
2011-10-10 11:50:00,50.49,50.56,50.49,50.55,32000.0,40.1324,40.188,40.1324,40.1801,32000.0
2011-10-10 12:00:00,50.55,50.62,50.55,50.58,57800.0,40.1801,40.2357,40.1801,40.2039,57800.0
2011-10-10 12:10:00,50.58,50.69,50.57,50.66,38700.0,40.2039,40.2914,40.196,40.2675,38700.0
2011-10-10 12:20:00,50.65,50.71,50.63,50.7,48800.0,40.2596,40.3073,40.2437,40.2993,48800.0
2011-10-10 12:30:00,50.7,50.71,50.61,50.62,31100.0,40.2993,40.3073,40.2278,40.2357,31100.0
2011-10-10 12:40:00,50.62,50.69,50.6,50.66,52200.0,40.2357,40.2914,40.2198,40.2675,52200.0
2011-10-10 12:50:00,50.64,50.68,50.63,50.66,11400.0,40.2516,40.2834,40.2437,40.2675,11400.0
2011-10-10 13:00:00,50.66,50.75,50.64,50.74,16400.0,40.2675,40.3391,40.2516,40.3311,16400.0
2011-10-10 13:10:00,50.74,50.74,50.7,50.7,26400.0,40.3311,40.3311,40.2993,40.2993,26400.0
2011-10-10 13:20:00,50.7,50.79,50.69,50.74,118000.0,40.2993,40.3709,40.2914,40.3311,118000.0
2011-10-10 13:30:00,50.74,50.75,50.7,50.71,22500.0,40.3311,40.3391,40.2993,40.3073,22500.0
2011-10-10 13:40:00,50.7,50.75,50.7,50.74,36600.0,40.2993,40.3391,40.2993,40.3311,36600.0
2011-10-10 13:50:00,50.74,50.76,50.71,50.74,80600.0,40.3311,40.347,40.3073,40.3311,80600.0
2011-10-10 14:00:00,50.74,50.77,50.69,50.7,51100.0,40.3311,40.355,40.2914,40.2993,51100.0
2011-10-10 14:10:00,50.7,50.74,50.7,50.71,35700.0,40.2993,40.3311,40.2993,40.3073,35700.0
2011-10-10 14:20:00,50.71,50.77,50.7,50.76,84700.0,40.3073,40.355,40.2993,40.347,84700.0
2011-10-10 14:30:00,50.76,50.77,50.72,50.73,25500.0,40.347,40.355,40.3152,40.3232,25500.0
2011-10-10 14:40:00,50.72,50.76,50.71,50.73,18300.0,40.3152,40.347,40.3073,40.3232,18300.0
2011-10-10 14:50:00,50.73,50.74,50.69,50.7,41200.0,40.3232,40.3311,40.2914,40.2993,41200.0
2011-10-10 15:00:00,50.7,50.74,50.64,50.66,58200.0,40.2993,40.3311,40.2516,40.2675,58200.0
2011-10-10 15:10:00,50.66,50.68,50.6,50.66,103600.0,40.2675,40.2834,40.2198,40.2675,103600.0
2011-10-10 15:20:00,50.64,50.64,50.55,50.59,50500.0,40.2516,40.2516,40.1801,40.2119,50500.0
2011-10-10 15:30:00,50.58,50.63,50.54,50.63,221000.0,40.2039,40.2437,40.1721,40.2437,221000.0
2011-10-10 15:40:00,50.63,50.77,50.56,50.75,186600.0,40.2437,40.355,40.188,40.3391,186600.0
2011-10-10 15:50:00,50.75,50.86,50.65,50.76,350800.0,40.3391,40.4265,40.2596,40.347,350800.0
2011-10-11 09:30:00,49.79,50.16,49.68,49.77,289300.0,39.576,39.8701,39.4886,39.5601,289300.0
2011-10-11 09:40:00,49.79,49.91,49.73,49.9,104100.0,39.576,39.6714,39.5283,39.6634,104100.0
2011-10-11 09:50:00,49.9,49.95,49.85,49.88,63100.0,39.6634,39.7032,39.6237,39.6475,63100.0
2011-10-11 10:00:00,49.87,49.91,49.78,49.85,90900.0,39.6396,39.6714,39.568,39.6237,90900.0
2011-10-11 10:10:00,49.88,50.06,49.88,50.0,73100.0,39.6475,39.7906,39.6475,39.7429,73100.0
2011-10-11 10:20:00,50.02,50.24,50.0,50.24,86200.0,39.7588,39.9337,39.7429,39.9337,86200.0
2011-10-11 10:30:00,50.24,50.29,50.21,50.29,64000.0,39.9337,39.9734,39.9098,39.9734,64000.0
2011-10-11 10:40:00,50.29,50.38,50.23,50.27,84000.0,39.9734,40.045,39.9257,39.9575,84000.0
2011-10-11 10:50:00,50.28,50.33,50.22,50.31,57200.0,39.9655,40.0052,39.9178,39.9893,57200.0
2011-10-11 11:00:00,50.31,50.33,50.2,50.25,52400.0,39.9893,40.0052,39.9019,39.9416,52400.0
2011-10-11 11:10:00,50.26,50.27,50.18,50.22,17400.0,39.9496,39.9575,39.886,39.9178,17400.0
2011-10-11 11:20:00,50.22,50.28,50.15,50.23,24500.0,39.9178,39.9655,39.8621,39.9257,24500.0
2011-10-11 11:30:00,50.23,50.38,50.23,50.38,49800.0,39.9257,40.045,39.9257,40.045,49800.0
2011-10-11 11:40:00,50.38,50.41,50.35,50.39,61400.0,40.045,40.0688,40.0211,40.0529,61400.0
2011-10-11 11:50:00,50.38,50.46,50.35,50.43,51200.0,40.045,40.1086,40.0211,40.0847,51200.0
2011-10-11 12:00:00,50.45,50.49,50.4,50.48,13500.0,40.1006,40.1324,40.0609,40.1244,13500.0
2011-10-11 12:10:00,50.49,50.5,50.44,50.45,27400.0,40.1324,40.1403,40.0927,40.1006,27400.0
2011-10-11 12:20:00,50.46,50.47,50.39,50.41,20000.0,40.1086,40.1165,40.0529,40.0688,20000.0
2011-10-11 12:30:00,50.42,50.43,50.2,50.2,47500.0,40.0768,40.0847,39.9019,39.9019,47500.0
2011-10-11 12:40:00,50.2,50.26,50.15,50.16,111300.0,39.9019,39.9496,39.8621,39.8701,111300.0
2011-10-11 12:50:00,50.17,50.34,50.15,50.34,20500.0,39.878,40.0132,39.8621,40.0132,20500.0
2011-10-11 13:00:00,50.34,50.38,50.24,50.31,29400.0,40.0132,40.045,39.9337,39.9893,29400.0
2011-10-11 13:10:00,50.3,50.31,50.18,50.29,24200.0,39.9814,39.9893,39.886,39.9734,24200.0
2011-10-11 13:20:00,50.31,50.41,50.31,50.41,44200.0,39.9893,40.0688,39.9893,40.0688,44200.0
2011-10-11 13:30:00,50.41,50.45,50.38,50.4,28200.0,40.0688,40.1006,40.045,40.0609,28200.0
2011-10-11 13:40:00,50.4,50.42,50.34,50.36,14600.0,40.0609,40.0768,40.0132,40.0291,14600.0
2011-10-11 13:50:00,50.36,50.52,50.36,50.52,32400.0,40.0291,40.1562,40.0291,40.1562,32400.0
2011-10-11 14:00:00,50.52,50.52,50.45,50.46,22700.0,40.1562,40.1562,40.1006,40.1086,22700.0
2011-10-11 14:10:00,50.47,50.52,50.45,50.5,15800.0,40.1165,40.1562,40.1006,40.1403,15800.0
2011-10-11 14:20:00,50.51,50.53,50.36,50.38,27800.0,40.1483,40.1642,40.0291,40.045,27800.0
2011-10-11 14:30:00,50.39,50.46,50.34,50.34,27400.0,40.0529,40.1086,40.0132,40.0132,27400.0
2011-10-11 14:40:00,50.34,50.4,50.32,50.32,31200.0,40.0132,40.0609,39.9973,39.9973,31200.0
2011-10-11 14:50:00,50.33,50.43,50.33,50.43,21100.0,40.0052,40.0847,40.0052,40.0847,21100.0
2011-10-11 15:00:00,50.43,50.62,50.43,50.58,56500.0,40.0847,40.2357,40.0847,40.2039,56500.0
2011-10-11 15:10:00,50.58,50.68,50.55,50.58,67600.0,40.2039,40.2834,40.1801,40.2039,67600.0
2011-10-11 15:20:00,50.57,50.62,50.47,50.47,51700.0,40.196,40.2357,40.1165,40.1165,51700.0
2011-10-11 15:30:00,50.47,50.62,50.47,50.56,68500.0,40.1165,40.2357,40.1165,40.188,68500.0
2011-10-11 15:40:00,50.6,50.62,50.48,50.51,138600.0,40.2198,40.2357,40.1244,40.1483,138600.0
2011-10-11 15:50:00,50.51,50.51,50.31,50.43,129800.0,40.1483,40.1483,39.9893,40.0847,129800.0
2011-10-12 09:30:00,51.75,51.82,51.67,51.7,155100.0,41.1339,41.1896,41.0703,41.0942,155100.0
2011-10-12 09:40:00,51.71,51.91,51.68,51.75,180700.0,41.1021,41.2611,41.0783,41.1339,180700.0
2011-10-12 09:50:00,51.75,51.93,51.73,51.93,388600.0,41.1339,41.277,41.118,41.277,388600.0
2011-10-12 10:00:00,51.94,51.95,51.86,51.93,549500.0,41.2849,41.2929,41.2214,41.277,549500.0
2011-10-12 10:10:00,51.95,52.1,51.94,52.07,95900.0,41.2929,41.4121,41.2849,41.3883,95900.0
2011-10-12 10:20:00,52.07,52.09,52.01,52.02,99700.0,41.3883,41.4042,41.3406,41.3485,99700.0
2011-10-12 10:30:00,52.03,52.11,52.01,52.1,125500.0,41.3565,41.4201,41.3406,41.4121,125500.0
2011-10-12 10:40:00,52.11,52.11,51.94,51.95,188300.0,41.4201,41.4201,41.2849,41.2929,188300.0
2011-10-12 10:50:00,51.95,51.95,51.88,51.88,91500.0,41.2929,41.2929,41.2373,41.2373,91500.0
2011-10-12 11:00:00,51.89,51.99,51.87,51.99,88000.0,41.2452,41.3247,41.2293,41.3247,88000.0
2011-10-12 11:10:00,52.0,52.05,51.98,52.05,60900.0,41.3326,41.3724,41.3167,41.3724,60900.0
2011-10-12 11:20:00,52.05,52.07,52.01,52.01,71700.0,41.3724,41.3883,41.3406,41.3406,71700.0
2011-10-12 11:30:00,52.01,52.11,52.0,52.08,59800.0,41.3406,41.4201,41.3326,41.3962,59800.0
2011-10-12 11:40:00,52.09,52.13,52.07,52.1,95600.0,41.4042,41.436,41.3883,41.4121,95600.0
2011-10-12 11:50:00,52.09,52.14,52.06,52.11,62800.0,41.4042,41.4439,41.3803,41.4201,62800.0
2011-10-12 12:00:00,52.1,52.15,52.09,52.09,74400.0,41.4121,41.4519,41.4042,41.4042,74400.0
2011-10-12 12:10:00,52.08,52.15,52.06,52.14,65800.0,41.3962,41.4519,41.3803,41.4439,65800.0
2011-10-12 12:20:00,52.14,52.24,52.13,52.23,72500.0,41.4439,41.5234,41.436,41.5155,72500.0
2011-10-12 12:30:00,52.22,52.23,52.15,52.16,50800.0,41.5075,41.5155,41.4519,41.4598,50800.0
2011-10-12 12:40:00,52.15,52.18,52.11,52.18,22200.0,41.4519,41.4757,41.4201,41.4757,22200.0
2011-10-12 12:50:00,52.17,52.28,52.16,52.27,48400.0,41.4678,41.5552,41.4598,41.5472,48400.0
2011-10-12 13:00:00,52.28,52.38,52.27,52.32,60800.0,41.5552,41.6347,41.5472,41.587,60800.0
2011-10-12 13:10:00,52.33,52.35,52.28,52.3,21100.0,41.5949,41.6108,41.5552,41.5711,21100.0
2011-10-12 13:20:00,52.3,52.37,52.27,52.29,31800.0,41.5711,41.6267,41.5472,41.5631,31800.0
2011-10-12 13:30:00,52.29,52.39,52.29,52.38,69200.0,41.5631,41.6426,41.5631,41.6347,69200.0
2011-10-12 13:40:00,52.38,52.42,52.35,52.37,57000.0,41.6347,41.6665,41.6108,41.6267,57000.0
2011-10-12 13:50:00,52.37,52.45,52.33,52.44,45000.0,41.6267,41.6903,41.5949,41.6824,45000.0
2011-10-12 14:00:00,52.45,52.61,52.44,52.59,99400.0,41.6903,41.8175,41.6824,41.8016,99400.0
2011-10-12 14:10:00,52.6,52.67,52.53,52.53,93100.0,41.8095,41.8652,41.7539,41.7539,93100.0
2011-10-12 14:20:00,52.53,52.54,52.47,52.5,33400.0,41.7539,41.7619,41.7062,41.7301,33400.0
2011-10-12 14:30:00,52.5,52.62,52.49,52.54,55000.0,41.7301,41.8254,41.7221,41.7619,55000.0
2011-10-12 14:40:00,52.53,52.57,52.46,52.54,43600.0,41.7539,41.7857,41.6983,41.7619,43600.0
2011-10-12 14:50:00,52.54,52.55,52.33,52.35,42900.0,41.7619,41.7698,41.5949,41.6108,42900.0
2011-10-12 15:00:00,52.35,52.38,52.27,52.35,90000.0,41.6108,41.6347,41.5472,41.6108,90000.0
2011-10-12 15:10:00,52.35,52.43,52.31,52.38,97900.0,41.6108,41.6744,41.579,41.6347,97900.0
2011-10-12 15:20:00,52.39,52.39,52.26,52.35,86900.0,41.6426,41.6426,41.5393,41.6108,86900.0
2011-10-12 15:30:00,52.34,52.48,52.3,52.44,101600.0,41.6029,41.7142,41.5711,41.6824,101600.0
2011-10-12 15:40:00,52.44,52.55,52.25,52.27,208900.0,41.6824,41.7698,41.5313,41.5472,208900.0
2011-10-12 15:50:00,52.27,52.33,51.96,51.98,378800.0,41.5472,41.5949,41.3008,41.3167,378800.0
2011-10-13 09:30:00,51.36,51.81,51.3,51.35,295900.0,40.8239,41.1816,40.7762,40.816,295900.0
2011-10-13 09:40:00,51.34,51.37,51.21,51.23,201700.0,40.808,40.8319,40.7047,40.7206,201700.0
2011-10-13 09:50:00,51.23,51.24,51.06,51.11,97900.0,40.7206,40.7285,40.5855,40.6252,97900.0
2011-10-13 10:00:00,51.1,51.18,51.04,51.11,79700.0,40.6173,40.6809,40.5696,40.6252,79700.0
2011-10-13 10:10:00,51.12,51.19,51.07,51.07,68700.0,40.6332,40.6888,40.5934,40.5934,68700.0
2011-10-13 10:20:00,51.06,51.18,51.01,51.15,128100.0,40.5855,40.6809,40.5457,40.657,128100.0
2011-10-13 10:30:00,51.12,51.21,51.11,51.12,42800.0,40.6332,40.7047,40.6252,40.6332,42800.0
2011-10-13 10:40:00,51.13,51.17,51.04,51.06,35600.0,40.6411,40.6729,40.5696,40.5855,35600.0
2011-10-13 10:50:00,51.07,51.14,51.03,51.07,90000.0,40.5934,40.6491,40.5616,40.5934,90000.0
2011-10-13 11:00:00,51.07,51.14,51.03,51.09,66200.0,40.5934,40.6491,40.5616,40.6093,66200.0
2011-10-13 11:10:00,51.1,51.19,51.06,51.06,38800.0,40.6173,40.6888,40.5855,40.5855,38800.0
2011-10-13 11:20:00,51.06,51.21,51.06,51.16,39600.0,40.5855,40.7047,40.5855,40.665,39600.0
2011-10-13 11:30:00,51.17,51.35,51.16,51.35,101500.0,40.6729,40.816,40.665,40.816,101500.0
2011-10-13 11:40:00,51.36,51.46,51.31,51.44,52000.0,40.8239,40.9034,40.7842,40.8875,52000.0
2011-10-13 11:50:00,51.42,51.43,51.35,51.36,17900.0,40.8716,40.8796,40.816,40.8239,17900.0
2011-10-13 12:00:00,51.37,51.44,51.36,51.36,7200.0,40.8319,40.8875,40.8239,40.8239,7200.0
2011-10-13 12:10:00,51.38,51.39,51.32,51.33,11300.0,40.8398,40.8478,40.7921,40.8001,11300.0
2011-10-13 12:20:00,51.36,51.37,51.29,51.3,39200.0,40.8239,40.8319,40.7683,40.7762,39200.0
2011-10-13 12:30:00,51.3,51.31,51.27,51.31,26500.0,40.7762,40.7842,40.7524,40.7842,26500.0
2011-10-13 12:40:00,51.31,51.36,51.27,51.31,12800.0,40.7842,40.8239,40.7524,40.7842,12800.0
2011-10-13 12:50:00,51.31,51.41,51.31,51.39,11500.0,40.7842,40.8637,40.7842,40.8478,11500.0
2011-10-13 13:00:00,51.4,51.49,51.32,51.49,28700.0,40.8557,40.9273,40.7921,40.9273,28700.0
2011-10-13 13:10:00,51.5,51.59,51.5,51.5,57300.0,40.9352,41.0067,40.9352,40.9352,57300.0
2011-10-13 13:20:00,51.49,51.59,51.46,51.52,72100.0,40.9273,41.0067,40.9034,40.9511,72100.0
2011-10-13 13:30:00,51.52,51.58,51.5,51.55,53800.0,40.9511,40.9988,40.9352,40.9749,53800.0
2011-10-13 13:40:00,51.56,51.58,51.5,51.54,48200.0,40.9829,40.9988,40.9352,40.967,48200.0
2011-10-13 13:50:00,51.53,51.53,51.38,51.41,67800.0,40.9591,40.9591,40.8398,40.8637,67800.0
2011-10-13 14:00:00,51.41,51.42,51.32,51.38,46400.0,40.8637,40.8716,40.7921,40.8398,46400.0
2011-10-13 14:10:00,51.36,51.44,51.32,51.44,32700.0,40.8239,40.8875,40.7921,40.8875,32700.0
2011-10-13 14:20:00,51.44,51.5,51.4,51.4,33700.0,40.8875,40.9352,40.8557,40.8557,33700.0
2011-10-13 14:30:00,51.41,51.46,51.39,51.4,16100.0,40.8637,40.9034,40.8478,40.8557,16100.0
2011-10-13 14:40:00,51.4,51.57,51.39,51.54,23700.0,40.8557,40.9908,40.8478,40.967,23700.0
2011-10-13 14:50:00,51.54,51.6,51.52,51.57,23800.0,40.967,41.0147,40.9511,40.9908,23800.0
2011-10-13 15:00:00,51.57,51.69,51.55,51.67,31400.0,40.9908,41.0862,40.9749,41.0703,31400.0
2011-10-13 15:10:00,51.66,51.71,51.59,51.7,68400.0,41.0624,41.1021,41.0067,41.0942,68400.0
2011-10-13 15:20:00,51.7,51.7,51.43,51.44,40800.0,41.0942,41.0942,40.8796,40.8875,40800.0
2011-10-13 15:30:00,51.42,51.47,51.37,51.4,50100.0,40.8716,40.9114,40.8319,40.8557,50100.0
2011-10-13 15:40:00,51.41,51.46,51.36,51.42,95800.0,40.8637,40.9034,40.8239,40.8716,95800.0
2011-10-13 15:50:00,51.42,51.5,51.38,51.44,178900.0,40.8716,40.9352,40.8398,40.8875,178900.0
2011-10-14 09:30:00,52.74,52.86,52.45,52.7,176900.0,41.9208,42.0162,41.6903,41.889,176900.0
2011-10-14 09:40:00,52.71,52.74,52.65,52.72,62500.0,41.897,41.9208,41.8493,41.9049,62500.0
2011-10-14 09:50:00,52.72,52.76,52.59,52.75,68400.0,41.9049,41.9367,41.8016,41.9288,68400.0
2011-10-14 10:00:00,52.7,52.79,52.63,52.7,60400.0,41.889,41.9606,41.8334,41.889,60400.0
2011-10-14 10:10:00,52.7,52.71,52.5,52.53,102200.0,41.889,41.897,41.7301,41.7539,102200.0
2011-10-14 10:20:00,52.54,52.69,52.54,52.58,28200.0,41.7619,41.8811,41.7619,41.7937,28200.0
2011-10-14 10:30:00,52.57,52.67,52.52,52.64,29800.0,41.7857,41.8652,41.746,41.8413,29800.0
2011-10-14 10:40:00,52.62,52.62,52.53,52.55,94400.0,41.8254,41.8254,41.7539,41.7698,94400.0
2011-10-14 10:50:00,52.54,52.67,52.54,52.66,101700.0,41.7619,41.8652,41.7619,41.8572,101700.0
2011-10-14 11:00:00,52.66,52.69,52.59,52.63,58000.0,41.8572,41.8811,41.8016,41.8334,58000.0
2011-10-14 11:10:00,52.63,52.65,52.57,52.64,24700.0,41.8334,41.8493,41.7857,41.8413,24700.0
2011-10-14 11:20:00,52.65,52.65,52.45,52.47,18300.0,41.8493,41.8493,41.6903,41.7062,18300.0
2011-10-14 11:30:00,52.47,52.55,52.47,52.48,18800.0,41.7062,41.7698,41.7062,41.7142,18800.0
2011-10-14 11:40:00,52.49,52.55,52.48,52.51,64900.0,41.7221,41.7698,41.7142,41.738,64900.0
2011-10-14 11:50:00,52.5,52.55,52.49,52.49,4600.0,41.7301,41.7698,41.7221,41.7221,4600.0
2011-10-14 12:00:00,52.48,52.51,52.45,52.51,11600.0,41.7142,41.738,41.6903,41.738,11600.0
2011-10-14 12:10:00,52.51,52.53,52.47,52.47,9600.0,41.738,41.7539,41.7062,41.7062,9600.0
2011-10-14 12:20:00,52.46,52.52,52.41,52.45,13300.0,41.6983,41.746,41.6585,41.6903,13300.0
2011-10-14 12:30:00,52.45,52.56,52.45,52.54,9700.0,41.6903,41.7778,41.6903,41.7619,9700.0
2011-10-14 12:40:00,52.55,52.58,52.5,52.51,17400.0,41.7698,41.7937,41.7301,41.738,17400.0
2011-10-14 12:50:00,52.52,52.58,52.52,52.54,8000.0,41.746,41.7937,41.746,41.7619,8000.0
2011-10-14 13:00:00,52.55,52.66,52.55,52.66,52300.0,41.7698,41.8572,41.7698,41.8572,52300.0
2011-10-14 13:10:00,52.65,52.74,52.65,52.74,77600.0,41.8493,41.9208,41.8493,41.9208,77600.0
2011-10-14 13:20:00,52.73,52.73,52.64,52.65,62900.0,41.9129,41.9129,41.8413,41.8493,62900.0
2011-10-14 13:30:00,52.63,52.65,52.61,52.63,10800.0,41.8334,41.8493,41.8175,41.8334,10800.0
2011-10-14 13:40:00,52.63,52.69,52.61,52.67,15600.0,41.8334,41.8811,41.8175,41.8652,15600.0
2011-10-14 13:50:00,52.67,52.73,52.65,52.69,32300.0,41.8652,41.9129,41.8493,41.8811,32300.0
2011-10-14 14:00:00,52.69,52.7,52.64,52.64,14600.0,41.8811,41.889,41.8413,41.8413,14600.0
2011-10-14 14:10:00,52.6,52.63,52.59,52.62,14500.0,41.8095,41.8334,41.8016,41.8254,14500.0
2011-10-14 14:20:00,52.62,52.63,52.61,52.61,16000.0,41.8254,41.8334,41.8175,41.8175,16000.0
2011-10-14 14:30:00,52.61,52.61,52.54,52.58,51800.0,41.8175,41.8175,41.7619,41.7937,51800.0
2011-10-14 14:40:00,52.57,52.59,52.55,52.55,6900.0,41.7857,41.8016,41.7698,41.7698,6900.0
2011-10-14 14:50:00,52.56,52.77,52.56,52.77,125600.0,41.7778,41.9447,41.7778,41.9447,125600.0
2011-10-14 15:00:00,52.77,52.82,52.71,52.77,52600.0,41.9447,41.9844,41.897,41.9447,52600.0
2011-10-14 15:10:00,52.77,52.77,52.7,52.76,47500.0,41.9447,41.9447,41.889,41.9367,47500.0
2011-10-14 15:20:00,52.76,52.81,52.76,52.8,8600.0,41.9367,41.9765,41.9367,41.9685,8600.0
2011-10-14 15:30:00,52.81,52.9,52.78,52.78,61000.0,41.9765,42.048,41.9526,41.9526,61000.0
2011-10-14 15:40:00,52.76,52.8,52.63,52.65,111400.0,41.9367,41.9685,41.8334,41.8493,111400.0
2011-10-14 15:50:00,52.66,52.83,52.57,52.83,201400.0,41.8572,41.9924,41.7857,41.9924,201400.0
2011-10-17 09:30:00,52.8,52.92,52.64,52.73,186300.0,41.9685,42.0639,41.8413,41.9129,186300.0
2011-10-17 09:40:00,52.73,52.76,52.66,52.68,144300.0,41.9129,41.9367,41.8572,41.8731,144300.0
2011-10-17 09:50:00,52.67,52.72,52.53,52.58,94000.0,41.8652,41.9049,41.7539,41.7937,94000.0
2011-10-17 10:00:00,52.55,52.58,52.46,52.5,90500.0,41.7698,41.7937,41.6983,41.7301,90500.0
2011-10-17 10:10:00,52.51,52.54,52.44,52.49,44500.0,41.738,41.7619,41.6824,41.7221,44500.0
2011-10-17 10:20:00,52.47,52.47,52.34,52.34,72500.0,41.7062,41.7062,41.6029,41.6029,72500.0
2011-10-17 10:30:00,52.34,52.39,52.32,52.34,95500.0,41.6029,41.6426,41.587,41.6029,95500.0
2011-10-17 10:40:00,52.33,52.34,52.1,52.16,162800.0,41.5949,41.6029,41.4121,41.4598,162800.0
2011-10-17 10:50:00,52.15,52.32,52.13,52.3,103500.0,41.4519,41.587,41.436,41.5711,103500.0
2011-10-17 11:00:00,52.29,52.36,52.27,52.33,81300.0,41.5631,41.6188,41.5472,41.5949,81300.0
2011-10-17 11:10:00,52.33,52.33,52.25,52.26,127000.0,41.5949,41.5949,41.5313,41.5393,127000.0
2011-10-17 11:20:00,52.25,52.34,52.25,52.32,39100.0,41.5313,41.6029,41.5313,41.587,39100.0
2011-10-17 11:30:00,52.33,52.37,52.32,52.32,19900.0,41.5949,41.6267,41.587,41.587,19900.0
2011-10-17 11:40:00,52.31,52.32,52.17,52.18,48700.0,41.579,41.587,41.4678,41.4757,48700.0
2011-10-17 11:50:00,52.18,52.26,52.17,52.22,19000.0,41.4757,41.5393,41.4678,41.5075,19000.0
2011-10-17 12:00:00,52.2,52.2,52.12,52.13,54900.0,41.4916,41.4916,41.428,41.436,54900.0
2011-10-17 12:10:00,52.14,52.15,52.03,52.14,74800.0,41.4439,41.4519,41.3565,41.4439,74800.0
2011-10-17 12:20:00,52.14,52.17,52.14,52.17,33600.0,41.4439,41.4678,41.4439,41.4678,33600.0
2011-10-17 12:30:00,52.16,52.16,52.09,52.12,21600.0,41.4598,41.4598,41.4042,41.428,21600.0
2011-10-17 12:40:00,52.12,52.19,52.06,52.08,25700.0,41.428,41.4837,41.3803,41.3962,25700.0
2011-10-17 12:50:00,52.09,52.11,52.04,52.08,17400.0,41.4042,41.4201,41.3644,41.3962,17400.0
2011-10-17 13:00:00,52.07,52.11,52.03,52.1,27600.0,41.3883,41.4201,41.3565,41.4121,27600.0
2011-10-17 13:10:00,52.1,52.18,52.09,52.18,43700.0,41.4121,41.4757,41.4042,41.4757,43700.0
2011-10-17 13:20:00,52.18,52.2,52.14,52.15,18100.0,41.4757,41.4916,41.4439,41.4519,18100.0
2011-10-17 13:30:00,52.12,52.16,51.99,52.04,22800.0,41.428,41.4598,41.3247,41.3644,22800.0
2011-10-17 13:40:00,52.05,52.13,52.02,52.03,49300.0,41.3724,41.436,41.3485,41.3565,49300.0
2011-10-17 13:50:00,52.03,52.07,51.98,52.03,29200.0,41.3565,41.3883,41.3167,41.3565,29200.0
2011-10-17 14:00:00,52.02,52.06,51.9,51.9,49700.0,41.3485,41.3803,41.2531,41.2531,49700.0
2011-10-17 14:10:00,51.9,51.93,51.84,51.88,59500.0,41.2531,41.277,41.2055,41.2373,59500.0
2011-10-17 14:20:00,51.88,51.9,51.78,51.82,63800.0,41.2373,41.2531,41.1578,41.1896,63800.0
2011-10-17 14:30:00,51.81,51.82,51.71,51.72,72500.0,41.1816,41.1896,41.1021,41.1101,72500.0
2011-10-17 14:40:00,51.73,51.78,51.67,51.7,110800.0,41.118,41.1578,41.0703,41.0942,110800.0
2011-10-17 14:50:00,51.7,51.8,51.66,51.79,56000.0,41.0942,41.1737,41.0624,41.1657,56000.0
2011-10-17 15:00:00,51.79,51.86,51.73,51.74,88400.0,41.1657,41.2214,41.118,41.126,88400.0
2011-10-17 15:10:00,51.73,51.83,51.72,51.77,73500.0,41.118,41.1975,41.1101,41.1498,73500.0
2011-10-17 15:20:00,51.77,51.77,51.66,51.72,42300.0,41.1498,41.1498,41.0624,41.1101,42300.0
2011-10-17 15:30:00,51.72,51.8,51.56,51.6,68200.0,41.1101,41.1737,40.9829,41.0147,68200.0
2011-10-17 15:40:00,51.59,51.84,51.58,51.73,146600.0,41.0067,41.2055,40.9988,41.118,146600.0
2011-10-17 15:50:00,51.74,51.79,51.51,51.62,312500.0,41.126,41.1657,40.9432,41.0306,312500.0
2011-10-18 09:30:00,51.85,51.93,51.84,51.88,88200.0,41.2134,41.277,41.2055,41.2373,88200.0
2011-10-18 09:40:00,51.89,51.92,51.62,51.63,70600.0,41.2452,41.269,41.0306,41.0385,70600.0
2011-10-18 09:50:00,51.62,51.62,51.4,51.45,289800.0,41.0306,41.0306,40.8557,40.8955,289800.0
2011-10-18 10:00:00,51.45,51.49,51.34,51.47,133200.0,40.8955,40.9273,40.808,40.9114,133200.0
2011-10-18 10:10:00,51.47,51.55,51.4,51.4,85300.0,40.9114,40.9749,40.8557,40.8557,85300.0
2011-10-18 10:20:00,51.41,51.71,51.41,51.71,103700.0,40.8637,41.1021,40.8637,41.1021,103700.0
2011-10-18 10:30:00,51.74,51.77,51.67,51.73,72200.0,41.126,41.1498,41.0703,41.118,72200.0
2011-10-18 10:40:00,51.75,51.93,51.75,51.89,99900.0,41.1339,41.277,41.1339,41.2452,99900.0
2011-10-18 10:50:00,51.89,51.96,51.79,51.84,34700.0,41.2452,41.3008,41.1657,41.2055,34700.0
2011-10-18 11:00:00,51.83,51.87,51.77,51.83,30800.0,41.1975,41.2293,41.1498,41.1975,30800.0
2011-10-18 11:10:00,51.86,51.87,51.74,51.8,32600.0,41.2214,41.2293,41.126,41.1737,32600.0
2011-10-18 11:20:00,51.84,51.85,51.68,51.73,37000.0,41.2055,41.2134,41.0783,41.118,37000.0
2011-10-18 11:30:00,51.74,52.07,51.74,52.06,24300.0,41.126,41.3883,41.126,41.3803,24300.0
2011-10-18 11:40:00,52.08,52.16,52.02,52.13,23400.0,41.3962,41.4598,41.3485,41.436,23400.0
2011-10-18 11:50:00,52.15,52.18,52.06,52.13,17100.0,41.4519,41.4757,41.3803,41.436,17100.0
2011-10-18 12:00:00,52.13,52.16,52.1,52.13,8500.0,41.436,41.4598,41.4121,41.436,8500.0
2011-10-18 12:10:00,52.13,52.13,52.04,52.06,5600.0,41.436,41.436,41.3644,41.3803,5600.0
2011-10-18 12:20:00,52.06,52.14,52.05,52.11,31400.0,41.3803,41.4439,41.3724,41.4201,31400.0
2011-10-18 12:30:00,52.1,52.22,52.07,52.22,103500.0,41.4121,41.5075,41.3883,41.5075,103500.0
2011-10-18 12:40:00,52.22,52.37,52.22,52.34,35100.0,41.5075,41.6267,41.5075,41.6029,35100.0
2011-10-18 12:50:00,52.33,52.37,52.31,52.35,18700.0,41.5949,41.6267,41.579,41.6108,18700.0
2011-10-18 13:00:00,52.36,52.38,52.31,52.34,42600.0,41.6188,41.6347,41.579,41.6029,42600.0
2011-10-18 13:10:00,52.32,52.32,52.23,52.23,7800.0,41.587,41.587,41.5155,41.5155,7800.0
2011-10-18 13:20:00,52.23,52.23,52.04,52.18,83300.0,41.5155,41.5155,41.3644,41.4757,83300.0
2011-10-18 13:30:00,52.19,52.26,52.13,52.26,15500.0,41.4837,41.5393,41.436,41.5393,15500.0
2011-10-18 13:40:00,52.27,52.27,52.16,52.22,43100.0,41.5472,41.5472,41.4598,41.5075,43100.0
2011-10-18 13:50:00,52.22,52.35,52.21,52.28,90200.0,41.5075,41.6108,41.4996,41.5552,90200.0
2011-10-18 14:00:00,52.28,52.39,52.27,52.31,26500.0,41.5552,41.6426,41.5472,41.579,26500.0
2011-10-18 14:10:00,52.38,52.42,52.32,52.33,6000.0,41.6347,41.6665,41.587,41.5949,6000.0
2011-10-18 14:20:00,52.35,52.46,52.35,52.43,49200.0,41.6108,41.6983,41.6108,41.6744,49200.0
2011-10-18 14:30:00,52.45,52.55,52.38,52.38,70200.0,41.6903,41.7698,41.6347,41.6347,70200.0
2011-10-18 14:40:00,52.37,52.43,52.27,52.4,46400.0,41.6267,41.6744,41.5472,41.6506,46400.0
2011-10-18 14:50:00,52.4,52.5,52.37,52.48,21400.0,41.6506,41.7301,41.6267,41.7142,21400.0
2011-10-18 15:00:00,52.47,52.98,52.47,52.93,87300.0,41.7062,42.1116,41.7062,42.0719,87300.0
2011-10-18 15:10:00,52.96,53.24,52.9,52.92,177500.0,42.0957,42.3183,42.048,42.0639,177500.0
2011-10-18 15:20:00,52.92,53.06,52.92,52.97,256500.0,42.0639,42.1752,42.0639,42.1036,256500.0
2011-10-18 15:30:00,52.98,53.05,52.84,52.97,162900.0,42.1116,42.1672,42.0003,42.1036,162900.0
2011-10-18 15:40:00,52.97,53.12,52.91,53.12,154500.0,42.1036,42.2229,42.056,42.2229,154500.0
2011-10-18 15:50:00,53.13,53.26,52.94,53.0,428200.0,42.2308,42.3342,42.0798,42.1275,428200.0
2011-10-19 09:30:00,53.69,53.69,53.49,53.61,108600.0,42.6759,42.6759,42.517,42.6124,108600.0
2011-10-19 09:40:00,53.61,53.62,53.39,53.42,115100.0,42.6124,42.6203,42.4375,42.4613,115100.0
2011-10-19 09:50:00,53.42,53.48,53.35,53.47,96600.0,42.4613,42.509,42.4057,42.5011,96600.0
2011-10-19 10:00:00,53.48,53.5,53.33,53.44,112500.0,42.509,42.5249,42.3898,42.4772,112500.0
2011-10-19 10:10:00,53.45,53.63,53.45,53.58,40600.0,42.4852,42.6283,42.4852,42.5885,40600.0
2011-10-19 10:20:00,53.58,53.7,53.51,53.69,73400.0,42.5885,42.6839,42.5329,42.6759,73400.0
2011-10-19 10:30:00,53.69,53.71,53.55,53.6,59600.0,42.6759,42.6918,42.5647,42.6044,59600.0
2011-10-19 10:40:00,53.6,53.68,53.56,53.61,31000.0,42.6044,42.668,42.5726,42.6124,31000.0
2011-10-19 10:50:00,53.61,53.68,53.61,53.61,34700.0,42.6124,42.668,42.6124,42.6124,34700.0
2011-10-19 11:00:00,53.6,53.62,53.5,53.55,54500.0,42.6044,42.6203,42.5249,42.5647,54500.0
2011-10-19 11:10:00,53.55,53.6,53.48,53.49,38100.0,42.5647,42.6044,42.509,42.517,38100.0
2011-10-19 11:20:00,53.49,53.56,53.43,53.55,72000.0,42.517,42.5726,42.4693,42.5647,72000.0
2011-10-19 11:30:00,53.58,53.66,53.58,53.62,22700.0,42.5885,42.6521,42.5885,42.6203,22700.0
2011-10-19 11:40:00,53.62,53.65,53.56,53.59,29000.0,42.6203,42.6442,42.5726,42.5965,29000.0
2011-10-19 11:50:00,53.58,53.62,53.49,53.49,20100.0,42.5885,42.6203,42.517,42.517,20100.0
2011-10-19 12:00:00,53.5,53.56,53.44,53.47,41400.0,42.5249,42.5726,42.4772,42.5011,41400.0
2011-10-19 12:10:00,53.46,53.56,53.42,53.54,53300.0,42.4931,42.5726,42.4613,42.5567,53300.0
2011-10-19 12:20:00,53.53,53.64,53.52,53.58,27200.0,42.5488,42.6362,42.5408,42.5885,27200.0
2011-10-19 12:30:00,53.58,53.64,53.52,53.6,33600.0,42.5885,42.6362,42.5408,42.6044,33600.0
2011-10-19 12:40:00,53.62,53.63,53.56,53.58,15400.0,42.6203,42.6283,42.5726,42.5885,15400.0
2011-10-19 12:50:00,53.58,53.66,53.58,53.62,26400.0,42.5885,42.6521,42.5885,42.6203,26400.0
2011-10-19 13:00:00,53.6,53.71,53.59,53.71,24800.0,42.6044,42.6918,42.5965,42.6918,24800.0
2011-10-19 13:10:00,53.7,53.7,53.61,53.62,43500.0,42.6839,42.6839,42.6124,42.6203,43500.0
2011-10-19 13:20:00,53.61,53.64,53.57,53.57,33100.0,42.6124,42.6362,42.5806,42.5806,33100.0
2011-10-19 13:30:00,53.57,53.57,53.45,53.45,71500.0,42.5806,42.5806,42.4852,42.4852,71500.0
2011-10-19 13:40:00,53.44,53.44,53.31,53.33,103600.0,42.4772,42.4772,42.3739,42.3898,103600.0
2011-10-19 13:50:00,53.33,53.42,53.32,53.39,70300.0,42.3898,42.4613,42.3818,42.4375,70300.0
2011-10-19 14:00:00,53.4,53.43,53.13,53.13,126700.0,42.4454,42.4693,42.2308,42.2308,126700.0
2011-10-19 14:10:00,53.12,53.21,53.09,53.11,163600.0,42.2229,42.2944,42.199,42.2149,163600.0
2011-10-19 14:20:00,53.11,53.14,52.95,52.97,109700.0,42.2149,42.2388,42.0877,42.1036,109700.0
2011-10-19 14:30:00,52.97,53.08,52.89,53.06,80300.0,42.1036,42.1911,42.0401,42.1752,80300.0
2011-10-19 14:40:00,53.05,53.16,52.93,53.12,41500.0,42.1672,42.2547,42.0719,42.2229,41500.0
2011-10-19 14:50:00,53.09,53.12,52.94,52.98,39600.0,42.199,42.2229,42.0798,42.1116,39600.0
2011-10-19 15:00:00,52.97,53.0,52.81,52.88,108400.0,42.1036,42.1275,41.9765,42.0321,108400.0
2011-10-19 15:10:00,52.87,52.93,52.78,52.91,83400.0,42.0242,42.0719,41.9526,42.056,83400.0
2011-10-19 15:20:00,52.91,52.96,52.82,52.83,133800.0,42.056,42.0957,41.9844,41.9924,133800.0
2011-10-19 15:30:00,52.82,53.02,52.77,52.84,152100.0,41.9844,42.1434,41.9447,42.0003,152100.0
2011-10-19 15:40:00,52.84,53.0,52.68,52.96,251000.0,42.0003,42.1275,41.8731,42.0957,251000.0
2011-10-19 15:50:00,52.97,52.97,52.81,52.85,239000.0,42.1036,42.1036,41.9765,42.0083,239000.0
2011-10-20 09:30:00,51.88,51.92,51.5,51.55,248100.0,41.2373,41.269,40.9352,40.9749,248100.0
2011-10-20 09:40:00,51.56,51.79,51.52,51.74,90600.0,40.9829,41.1657,40.9511,41.126,90600.0
2011-10-20 09:50:00,51.76,51.79,51.55,51.59,75500.0,41.1419,41.1657,40.9749,41.0067,75500.0
2011-10-20 10:00:00,51.62,51.91,51.62,51.79,159700.0,41.0306,41.2611,41.0306,41.1657,159700.0
2011-10-20 10:10:00,51.8,51.96,51.79,51.88,70800.0,41.1737,41.3008,41.1657,41.2373,70800.0
2011-10-20 10:20:00,51.88,51.92,51.68,51.75,65900.0,41.2373,41.269,41.0783,41.1339,65900.0
2011-10-20 10:30:00,51.75,51.8,51.62,51.74,117500.0,41.1339,41.1737,41.0306,41.126,117500.0
2011-10-20 10:40:00,51.74,51.77,51.49,51.52,114900.0,41.126,41.1498,40.9273,40.9511,114900.0
2011-10-20 10:50:00,51.48,51.55,51.36,51.36,60900.0,40.9193,40.9749,40.8239,40.8239,60900.0
2011-10-20 11:00:00,51.35,51.41,51.25,51.41,90900.0,40.816,40.8637,40.7365,40.8637,90900.0
2011-10-20 11:10:00,51.41,51.42,51.14,51.14,83200.0,40.8637,40.8716,40.6491,40.6491,83200.0
2011-10-20 11:20:00,51.13,51.35,51.13,51.3,70400.0,40.6411,40.816,40.6411,40.7762,70400.0
2011-10-20 11:30:00,51.31,51.34,51.2,51.32,200300.0,40.7842,40.808,40.6967,40.7921,200300.0
2011-10-20 11:40:00,51.29,51.39,51.26,51.28,37300.0,40.7683,40.8478,40.7444,40.7603,37300.0
2011-10-20 11:50:00,51.27,51.27,50.99,51.07,59700.0,40.7524,40.7524,40.5298,40.5934,59700.0
2011-10-20 12:00:00,51.08,51.16,50.91,50.92,120700.0,40.6014,40.665,40.4662,40.4742,120700.0
2011-10-20 12:10:00,50.92,50.93,50.73,50.73,203900.0,40.4742,40.4821,40.3232,40.3232,203900.0
2011-10-20 12:20:00,50.72,50.84,50.7,50.76,193400.0,40.3152,40.4106,40.2993,40.347,193400.0
2011-10-20 12:30:00,50.78,50.98,50.77,50.94,91400.0,40.3629,40.5219,40.355,40.4901,91400.0
2011-10-20 12:40:00,50.94,50.99,50.92,50.93,31100.0,40.4901,40.5298,40.4742,40.4821,31100.0
2011-10-20 12:50:00,50.93,51.1,50.85,51.09,58400.0,40.4821,40.6173,40.4185,40.6093,58400.0
2011-10-20 13:00:00,51.1,51.18,51.03,51.07,72400.0,40.6173,40.6809,40.5616,40.5934,72400.0
2011-10-20 13:10:00,51.07,51.23,51.05,51.2,50100.0,40.5934,40.7206,40.5775,40.6967,50100.0
2011-10-20 13:20:00,51.21,51.4,51.21,51.35,76500.0,40.7047,40.8557,40.7047,40.816,76500.0
2011-10-20 13:30:00,51.35,51.42,51.28,51.31,74700.0,40.816,40.8716,40.7603,40.7842,74700.0
2011-10-20 13:40:00,51.31,51.39,51.2,51.35,47100.0,40.7842,40.8478,40.6967,40.816,47100.0
2011-10-20 13:50:00,51.36,51.45,51.26,51.26,49400.0,40.8239,40.8955,40.7444,40.7444,49400.0
2011-10-20 14:00:00,51.26,51.37,51.19,51.21,38900.0,40.7444,40.8319,40.6888,40.7047,38900.0
2011-10-20 14:10:00,51.2,51.23,51.15,51.2,35800.0,40.6967,40.7206,40.657,40.6967,35800.0
2011-10-20 14:20:00,51.2,51.35,51.18,51.31,13600.0,40.6967,40.816,40.6809,40.7842,13600.0
2011-10-20 14:30:00,51.3,51.51,51.23,51.51,59700.0,40.7762,40.9432,40.7206,40.9432,59700.0
2011-10-20 14:40:00,51.51,51.57,51.48,51.53,41100.0,40.9432,40.9908,40.9193,40.9591,41100.0
2011-10-20 14:50:00,51.55,51.63,51.52,51.56,39100.0,40.9749,41.0385,40.9511,40.9829,39100.0
2011-10-20 15:00:00,51.57,51.69,51.55,51.68,88700.0,40.9908,41.0862,40.9749,41.0783,88700.0
2011-10-20 15:10:00,51.64,51.64,51.49,51.58,46900.0,41.0465,41.0465,40.9273,40.9988,46900.0
2011-10-20 15:20:00,51.59,51.59,51.33,51.39,46600.0,41.0067,41.0067,40.8001,40.8478,46600.0
2011-10-20 15:30:00,51.38,51.49,51.35,51.37,46500.0,40.8398,40.9273,40.816,40.8319,46500.0
2011-10-20 15:40:00,51.38,51.66,51.38,51.66,82600.0,40.8398,41.0624,40.8398,41.0624,82600.0
2011-10-20 15:50:00,51.65,51.66,51.52,51.65,198300.0,41.0544,41.0624,40.9511,41.0544,198300.0
2011-10-21 09:30:00,52.85,52.91,52.73,52.86,246800.0,42.0083,42.056,41.9129,42.0162,246800.0
2011-10-21 09:40:00,52.87,52.98,52.87,52.96,140200.0,42.0242,42.1116,42.0242,42.0957,140200.0
2011-10-21 09:50:00,52.97,52.99,52.9,52.99,115800.0,42.1036,42.1195,42.048,42.1195,115800.0
2011-10-21 10:00:00,52.99,52.99,52.91,52.95,56500.0,42.1195,42.1195,42.056,42.0877,56500.0
2011-10-21 10:10:00,52.94,53.09,52.94,53.09,58700.0,42.0798,42.199,42.0798,42.199,58700.0
2011-10-21 10:20:00,53.09,53.16,53.07,53.1,98100.0,42.199,42.2547,42.1831,42.207,98100.0
2011-10-21 10:30:00,53.11,53.14,53.02,53.03,129300.0,42.2149,42.2388,42.1434,42.1513,129300.0
2011-10-21 10:40:00,53.03,53.06,52.96,53.05,45900.0,42.1513,42.1752,42.0957,42.1672,45900.0
2011-10-21 10:50:00,53.06,53.07,52.96,53.05,101400.0,42.1752,42.1831,42.0957,42.1672,101400.0
2011-10-21 11:00:00,53.05,53.06,52.91,52.91,53400.0,42.1672,42.1752,42.056,42.056,53400.0
2011-10-21 11:10:00,52.91,53.05,52.91,53.0,40200.0,42.056,42.1672,42.056,42.1275,40200.0
2011-10-21 11:20:00,53.0,53.06,52.98,52.99,43900.0,42.1275,42.1752,42.1116,42.1195,43900.0
2011-10-21 11:30:00,52.99,53.03,52.91,52.91,54300.0,42.1195,42.1513,42.056,42.056,54300.0
2011-10-21 11:40:00,52.92,53.1,52.91,53.05,66000.0,42.0639,42.207,42.056,42.1672,66000.0
2011-10-21 11:50:00,53.05,53.11,53.02,53.04,19900.0,42.1672,42.2149,42.1434,42.1593,19900.0
2011-10-21 12:00:00,53.04,53.06,52.95,52.95,13300.0,42.1593,42.1752,42.0877,42.0877,13300.0
2011-10-21 12:10:00,52.96,53.0,52.9,52.93,40300.0,42.0957,42.1275,42.048,42.0719,40300.0
2011-10-21 12:20:00,52.91,52.99,52.9,52.99,11600.0,42.056,42.1195,42.048,42.1195,11600.0
2011-10-21 12:30:00,52.98,52.98,52.89,52.91,29300.0,42.1116,42.1116,42.0401,42.056,29300.0
2011-10-21 12:40:00,52.91,52.93,52.86,52.86,43700.0,42.056,42.0719,42.0162,42.0162,43700.0
2011-10-21 12:50:00,52.85,52.88,52.84,52.87,16400.0,42.0083,42.0321,42.0003,42.0242,16400.0
2011-10-21 13:00:00,52.86,52.86,52.73,52.76,50000.0,42.0162,42.0162,41.9129,41.9367,50000.0
2011-10-21 13:10:00,52.76,52.76,52.64,52.74,35900.0,41.9367,41.9367,41.8413,41.9208,35900.0
2011-10-21 13:20:00,52.73,52.8,52.67,52.67,26400.0,41.9129,41.9685,41.8652,41.8652,26400.0
2011-10-21 13:30:00,52.67,52.73,52.61,52.67,40900.0,41.8652,41.9129,41.8175,41.8652,40900.0
2011-10-21 13:40:00,52.67,52.69,52.53,52.62,46700.0,41.8652,41.8811,41.7539,41.8254,46700.0
2011-10-21 13:50:00,52.62,52.67,52.58,52.61,26700.0,41.8254,41.8652,41.7937,41.8175,26700.0
2011-10-21 14:00:00,52.61,52.77,52.61,52.75,20300.0,41.8175,41.9447,41.8175,41.9288,20300.0
2011-10-21 14:10:00,52.74,52.84,52.71,52.74,30900.0,41.9208,42.0003,41.897,41.9208,30900.0
2011-10-21 14:20:00,52.76,52.84,52.75,52.77,286700.0,41.9367,42.0003,41.9288,41.9447,286700.0
2011-10-21 14:30:00,52.76,52.83,52.68,52.83,46500.0,41.9367,41.9924,41.8731,41.9924,46500.0
2011-10-21 14:40:00,52.82,52.87,52.81,52.84,68700.0,41.9844,42.0242,41.9765,42.0003,68700.0
2011-10-21 14:50:00,52.83,52.88,52.79,52.87,39400.0,41.9924,42.0321,41.9606,42.0242,39400.0
2011-10-21 15:00:00,52.88,52.99,52.87,52.93,79500.0,42.0321,42.1195,42.0242,42.0719,79500.0
2011-10-21 15:10:00,52.93,52.95,52.84,52.87,43500.0,42.0719,42.0877,42.0003,42.0242,43500.0
2011-10-21 15:20:00,52.86,52.96,52.81,52.81,71100.0,42.0162,42.0957,41.9765,41.9765,71100.0
2011-10-21 15:30:00,52.82,52.86,52.72,52.75,132400.0,41.9844,42.0162,41.9049,41.9288,132400.0
2011-10-21 15:40:00,52.77,52.86,52.71,52.84,140200.0,41.9447,42.0162,41.897,42.0003,140200.0
2011-10-21 15:50:00,52.84,53.01,52.83,52.98,326700.0,42.0003,42.1354,41.9924,42.1116,326700.0
2011-10-24 09:30:00,54.63,54.69,54.52,54.67,270600.0,43.4231,43.4708,43.3357,43.4549,270600.0
2011-10-24 09:40:00,54.66,54.77,54.65,54.76,227100.0,43.447,43.5344,43.439,43.5264,227100.0
2011-10-24 09:50:00,54.76,54.77,54.6,54.71,388000.0,43.5264,43.5344,43.3993,43.4867,388000.0
2011-10-24 10:00:00,54.7,54.72,54.64,54.7,265500.0,43.4788,43.4946,43.4311,43.4788,265500.0
2011-10-24 10:10:00,54.69,54.9,54.69,54.9,185500.0,43.4708,43.6377,43.4708,43.6377,185500.0
2011-10-24 10:20:00,54.89,54.96,54.84,54.92,148600.0,43.6298,43.6854,43.59,43.6536,148600.0
2011-10-24 10:30:00,54.93,55.01,54.91,54.91,123500.0,43.6616,43.7252,43.6457,43.6457,123500.0
2011-10-24 10:40:00,54.9,54.92,54.83,54.89,147100.0,43.6377,43.6536,43.5821,43.6298,147100.0
2011-10-24 10:50:00,54.88,54.89,54.82,54.86,143500.0,43.6218,43.6298,43.5741,43.6059,143500.0
2011-10-24 11:00:00,54.86,54.99,54.86,54.96,30100.0,43.6059,43.7093,43.6059,43.6854,30100.0
2011-10-24 11:10:00,54.96,55.07,54.95,55.07,53800.0,43.6854,43.7728,43.6775,43.7728,53800.0
2011-10-24 11:20:00,55.07,55.27,55.07,55.26,209500.0,43.7728,43.9318,43.7728,43.9239,209500.0
2011-10-24 11:30:00,55.25,55.26,55.2,55.23,56500.0,43.9159,43.9239,43.8762,43.9,56500.0
2011-10-24 11:40:00,55.22,55.31,55.2,55.27,38900.0,43.8921,43.9636,43.8762,43.9318,38900.0
2011-10-24 11:50:00,55.27,55.27,55.24,55.26,19400.0,43.9318,43.9318,43.908,43.9239,19400.0
2011-10-24 12:00:00,55.26,55.29,55.23,55.29,16900.0,43.9239,43.9477,43.9,43.9477,16900.0
2011-10-24 12:10:00,55.29,55.31,55.26,55.31,32600.0,43.9477,43.9636,43.9239,43.9636,32600.0
2011-10-24 12:20:00,55.31,55.34,55.3,55.33,17000.0,43.9636,43.9875,43.9557,43.9795,17000.0
2011-10-24 12:30:00,55.34,55.37,55.17,55.17,57700.0,43.9875,44.0113,43.8523,43.8523,57700.0
2011-10-24 12:40:00,55.17,55.19,55.15,55.18,41600.0,43.8523,43.8682,43.8364,43.8603,41600.0
2011-10-24 12:50:00,55.16,55.23,55.15,55.23,26700.0,43.8444,43.9,43.8364,43.9,26700.0
2011-10-24 13:00:00,55.24,55.29,55.23,55.27,32200.0,43.908,43.9477,43.9,43.9318,32200.0
2011-10-24 13:10:00,55.27,55.35,55.27,55.35,14200.0,43.9318,43.9954,43.9318,43.9954,14200.0
2011-10-24 13:20:00,55.34,55.38,55.32,55.33,29000.0,43.9875,44.0193,43.9716,43.9795,29000.0
2011-10-24 13:30:00,55.33,55.47,55.31,55.46,47400.0,43.9795,44.0908,43.9636,44.0828,47400.0
2011-10-24 13:40:00,55.46,55.67,55.46,55.65,72600.0,44.0828,44.2498,44.0828,44.2339,72600.0
2011-10-24 13:50:00,55.66,55.72,55.63,55.7,34000.0,44.2418,44.2895,44.218,44.2736,34000.0
2011-10-24 14:00:00,55.69,55.71,55.6,55.6,23400.0,44.2657,44.2816,44.1941,44.1941,23400.0
2011-10-24 14:10:00,55.61,55.61,55.47,55.51,62300.0,44.2021,44.2021,44.0908,44.1226,62300.0
2011-10-24 14:20:00,55.51,55.63,55.51,55.59,42800.0,44.1226,44.218,44.1226,44.1862,42800.0
2011-10-24 14:30:00,55.6,55.61,55.52,55.57,38800.0,44.1941,44.2021,44.1305,44.1703,38800.0
2011-10-24 14:40:00,55.57,55.59,55.52,55.57,21600.0,44.1703,44.1862,44.1305,44.1703,21600.0
2011-10-24 14:50:00,55.57,55.6,55.54,55.59,19500.0,44.1703,44.1941,44.1464,44.1862,19500.0
2011-10-24 15:00:00,55.6,55.66,55.59,55.61,83400.0,44.1941,44.2418,44.1862,44.2021,83400.0
2011-10-24 15:10:00,55.6,55.6,55.46,55.53,66900.0,44.1941,44.1941,44.0828,44.1385,66900.0
2011-10-24 15:20:00,55.54,55.56,55.42,55.44,69000.0,44.1464,44.1623,44.051,44.0669,69000.0
2011-10-24 15:30:00,55.44,55.48,55.4,55.45,105300.0,44.0669,44.0987,44.0352,44.0749,105300.0
2011-10-24 15:40:00,55.44,55.55,55.43,55.49,135000.0,44.0669,44.1544,44.059,44.1067,135000.0
2011-10-24 15:50:00,55.49,55.56,55.46,55.48,171000.0,44.1067,44.1623,44.0828,44.0987,171000.0
2011-10-25 09:30:00,54.95,55.14,54.48,54.62,216500.0,43.6775,43.8285,43.3039,43.4152,216500.0
2011-10-25 09:40:00,54.63,54.91,54.6,54.86,156300.0,43.4231,43.6457,43.3993,43.6059,156300.0
2011-10-25 09:50:00,54.86,54.88,54.7,54.74,134700.0,43.6059,43.6218,43.4788,43.5105,134700.0
2011-10-25 10:00:00,54.76,54.76,54.58,54.72,110200.0,43.5264,43.5264,43.3834,43.4946,110200.0
2011-10-25 10:10:00,54.71,54.79,54.62,54.77,157100.0,43.4867,43.5503,43.4152,43.5344,157100.0
2011-10-25 10:20:00,54.78,54.94,54.76,54.92,103700.0,43.5423,43.6695,43.5264,43.6536,103700.0
2011-10-25 10:30:00,54.91,54.98,54.86,54.98,93000.0,43.6457,43.7013,43.6059,43.7013,93000.0
2011-10-25 10:40:00,54.97,54.97,54.87,54.92,127100.0,43.6934,43.6934,43.6139,43.6536,127100.0
2011-10-25 10:50:00,54.91,54.91,54.76,54.79,124900.0,43.6457,43.6457,43.5264,43.5503,124900.0
2011-10-25 11:00:00,54.79,54.82,54.67,54.72,81000.0,43.5503,43.5741,43.4549,43.4946,81000.0
2011-10-25 11:10:00,54.72,54.75,54.63,54.65,47200.0,43.4946,43.5185,43.4231,43.439,47200.0
2011-10-25 11:20:00,54.65,54.7,54.6,54.7,58200.0,43.439,43.4788,43.3993,43.4788,58200.0
2011-10-25 11:30:00,54.67,54.77,54.66,54.74,26400.0,43.4549,43.5344,43.447,43.5105,26400.0
2011-10-25 11:40:00,54.74,54.76,54.64,54.66,24800.0,43.5105,43.5264,43.4311,43.447,24800.0
2011-10-25 11:50:00,54.65,54.77,54.64,54.7,16600.0,43.439,43.5344,43.4311,43.4788,16600.0
2011-10-25 12:00:00,54.7,54.79,54.63,54.77,48800.0,43.4788,43.5503,43.4231,43.5344,48800.0
2011-10-25 12:10:00,54.77,54.82,54.75,54.82,28900.0,43.5344,43.5741,43.5185,43.5741,28900.0
2011-10-25 12:20:00,54.82,54.84,54.74,54.81,46800.0,43.5741,43.59,43.5105,43.5662,46800.0
2011-10-25 12:30:00,54.82,54.84,54.73,54.73,15500.0,43.5741,43.59,43.5026,43.5026,15500.0
2011-10-25 12:40:00,54.73,54.75,54.6,54.61,82800.0,43.5026,43.5185,43.3993,43.4072,82800.0
2011-10-25 12:50:00,54.61,54.7,54.6,54.67,19100.0,43.4072,43.4788,43.3993,43.4549,19100.0
2011-10-25 13:00:00,54.67,54.81,54.67,54.77,23300.0,43.4549,43.5662,43.4549,43.5344,23300.0
2011-10-25 13:10:00,54.77,54.79,54.72,54.77,11400.0,43.5344,43.5503,43.4946,43.5344,11400.0
2011-10-25 13:20:00,54.78,54.81,54.71,54.72,23900.0,43.5423,43.5662,43.4867,43.4946,23900.0
2011-10-25 13:30:00,54.71,54.71,54.61,54.64,10800.0,43.4867,43.4867,43.4072,43.4311,10800.0
2011-10-25 13:40:00,54.62,54.62,54.57,54.58,17500.0,43.4152,43.4152,43.3754,43.3834,17500.0
2011-10-25 13:50:00,54.6,54.7,54.6,54.68,31700.0,43.3993,43.4788,43.3993,43.4629,31700.0
2011-10-25 14:00:00,54.64,54.64,54.5,54.57,44800.0,43.4311,43.4311,43.3198,43.3754,44800.0
2011-10-25 14:10:00,54.55,54.55,54.48,54.51,22800.0,43.3595,43.3595,43.3039,43.3277,22800.0
2011-10-25 14:20:00,54.52,54.56,54.48,54.5,21900.0,43.3357,43.3675,43.3039,43.3198,21900.0
2011-10-25 14:30:00,54.49,54.5,54.44,54.45,57000.0,43.3118,43.3198,43.2721,43.28,57000.0
2011-10-25 14:40:00,54.46,54.56,54.43,54.52,48400.0,43.288,43.3675,43.2641,43.3357,48400.0
2011-10-25 14:50:00,54.51,54.54,54.47,54.54,18600.0,43.3277,43.3516,43.2959,43.3516,18600.0
2011-10-25 15:00:00,54.55,54.65,54.54,54.55,62700.0,43.3595,43.439,43.3516,43.3595,62700.0
2011-10-25 15:10:00,54.54,54.55,54.46,54.46,26800.0,43.3516,43.3595,43.288,43.288,26800.0
2011-10-25 15:20:00,54.45,54.48,54.37,54.4,27600.0,43.28,43.3039,43.2164,43.2403,27600.0
2011-10-25 15:30:00,54.41,54.45,54.33,54.33,117000.0,43.2482,43.28,43.1847,43.1847,117000.0
2011-10-25 15:40:00,54.32,54.38,54.25,54.28,76700.0,43.1767,43.2244,43.1211,43.1449,76700.0
2011-10-25 15:50:00,54.27,54.31,54.16,54.3,245000.0,43.137,43.1688,43.0495,43.1608,245000.0
2011-10-26 09:30:00,54.9,55.14,54.88,54.88,226800.0,43.6377,43.8285,43.6218,43.6218,226800.0
2011-10-26 09:40:00,54.89,54.91,54.79,54.8,158400.0,43.6298,43.6457,43.5503,43.5582,158400.0
2011-10-26 09:50:00,54.81,54.86,54.76,54.83,111000.0,43.5662,43.6059,43.5264,43.5821,111000.0
2011-10-26 10:00:00,54.84,54.85,54.61,54.64,43500.0,43.59,43.598,43.4072,43.4311,43500.0
2011-10-26 10:10:00,54.65,54.65,54.48,54.61,113700.0,43.439,43.439,43.3039,43.4072,113700.0
2011-10-26 10:20:00,54.6,54.65,54.49,54.55,128000.0,43.3993,43.439,43.3118,43.3595,128000.0
2011-10-26 10:30:00,54.55,54.55,54.38,54.48,110700.0,43.3595,43.3595,43.2244,43.3039,110700.0
2011-10-26 10:40:00,54.49,54.49,54.04,54.04,89300.0,43.3118,43.3118,42.9541,42.9541,89300.0
2011-10-26 10:50:00,54.03,54.12,53.92,54.05,214300.0,42.9462,43.0177,42.8588,42.9621,214300.0
2011-10-26 11:00:00,54.03,54.19,54.02,54.04,74800.0,42.9462,43.0734,42.9382,42.9541,74800.0
2011-10-26 11:10:00,54.05,54.15,54.03,54.13,62100.0,42.9621,43.0416,42.9462,43.0257,62100.0
2011-10-26 11:20:00,54.11,54.19,54.03,54.13,41600.0,43.0098,43.0734,42.9462,43.0257,41600.0
2011-10-26 11:30:00,54.12,54.25,54.12,54.2,30000.0,43.0177,43.1211,43.0177,43.0813,30000.0
2011-10-26 11:40:00,54.2,54.4,54.2,54.27,32100.0,43.0813,43.2403,43.0813,43.137,32100.0
2011-10-26 11:50:00,54.28,54.35,54.25,54.25,21400.0,43.1449,43.2006,43.1211,43.1211,21400.0
2011-10-26 12:00:00,54.23,54.32,54.22,54.23,60400.0,43.1052,43.1767,43.0972,43.1052,60400.0
2011-10-26 12:10:00,54.22,54.22,54.1,54.13,200400.0,43.0972,43.0972,43.0018,43.0257,200400.0
2011-10-26 12:20:00,54.14,54.19,54.08,54.14,117600.0,43.0336,43.0734,42.9859,43.0336,117600.0
2011-10-26 12:30:00,54.13,54.14,54.08,54.11,65700.0,43.0257,43.0336,42.9859,43.0098,65700.0
2011-10-26 12:40:00,54.11,54.12,54.04,54.06,53500.0,43.0098,43.0177,42.9541,42.97,53500.0
2011-10-26 12:50:00,54.05,54.07,53.95,53.98,162000.0,42.9621,42.978,42.8826,42.9065,162000.0
2011-10-26 13:00:00,53.98,53.98,53.81,53.81,85400.0,42.9065,42.9065,42.7713,42.7713,85400.0
2011-10-26 13:10:00,53.79,53.85,53.75,53.81,85400.0,42.7554,42.8031,42.7236,42.7713,85400.0
2011-10-26 13:20:00,53.83,53.93,53.83,53.92,193100.0,42.7872,42.8667,42.7872,42.8588,193100.0
2011-10-26 13:30:00,53.93,54.26,53.92,54.23,336500.0,42.8667,43.129,42.8588,43.1052,336500.0
2011-10-26 13:40:00,54.24,54.29,54.14,54.23,90900.0,43.1131,43.1529,43.0336,43.1052,90900.0
2011-10-26 13:50:00,54.24,54.37,54.11,54.25,140300.0,43.1131,43.2164,43.0098,43.1211,140300.0
2011-10-26 14:00:00,54.26,54.4,54.25,54.38,79000.0,43.129,43.2403,43.1211,43.2244,79000.0
2011-10-26 14:10:00,54.36,54.39,54.14,54.14,84400.0,43.2085,43.2323,43.0336,43.0336,84400.0
2011-10-26 14:20:00,54.15,54.21,54.12,54.2,113600.0,43.0416,43.0893,43.0177,43.0813,113600.0
2011-10-26 14:30:00,54.21,54.41,54.17,54.39,92400.0,43.0893,43.2482,43.0575,43.2323,92400.0
2011-10-26 14:40:00,54.39,54.39,54.26,54.3,87300.0,43.2323,43.2323,43.129,43.1608,87300.0
2011-10-26 14:50:00,54.29,54.34,54.24,54.31,120600.0,43.1529,43.1926,43.1131,43.1688,120600.0
2011-10-26 15:00:00,54.31,54.42,54.29,54.34,86800.0,43.1688,43.2562,43.1529,43.1926,86800.0
2011-10-26 15:10:00,54.34,54.51,54.32,54.44,78100.0,43.1926,43.3277,43.1767,43.2721,78100.0
2011-10-26 15:20:00,54.44,54.58,54.43,54.56,121700.0,43.2721,43.3834,43.2641,43.3675,121700.0
2011-10-26 15:30:00,54.56,54.71,54.51,54.65,177800.0,43.3675,43.4867,43.3277,43.439,177800.0
2011-10-26 15:40:00,54.7,54.76,54.6,54.6,106500.0,43.4788,43.5264,43.3993,43.3993,106500.0
2011-10-26 15:50:00,54.61,54.66,54.51,54.64,294900.0,43.4072,43.447,43.3277,43.4311,294900.0
2011-10-27 09:30:00,57.62,57.88,57.46,57.58,290700.0,45.7997,46.0064,45.6726,45.7679,290700.0
2011-10-27 09:40:00,57.58,57.62,57.45,57.47,130300.0,45.7679,45.7997,45.6646,45.6805,130300.0
2011-10-27 09:50:00,57.47,57.49,57.38,57.39,148600.0,45.6805,45.6964,45.609,45.6169,148600.0
2011-10-27 10:00:00,57.38,57.45,57.31,57.39,175700.0,45.609,45.6646,45.5533,45.6169,175700.0
2011-10-27 10:10:00,57.4,57.45,57.3,57.43,198900.0,45.6249,45.6646,45.5454,45.6487,198900.0
2011-10-27 10:20:00,57.44,57.44,57.22,57.26,128700.0,45.6567,45.6567,45.4818,45.5136,128700.0
2011-10-27 10:30:00,57.26,57.3,57.2,57.26,155200.0,45.5136,45.5454,45.4659,45.5136,155200.0
2011-10-27 10:40:00,57.26,57.37,57.26,57.31,153800.0,45.5136,45.601,45.5136,45.5533,153800.0
2011-10-27 10:50:00,57.31,57.38,57.26,57.37,194900.0,45.5533,45.609,45.5136,45.601,194900.0
2011-10-27 11:00:00,57.37,57.45,57.34,57.43,121000.0,45.601,45.6646,45.5772,45.6487,121000.0
2011-10-27 11:10:00,57.42,57.47,57.38,57.42,60100.0,45.6408,45.6805,45.609,45.6408,60100.0
2011-10-27 11:20:00,57.41,57.44,57.34,57.44,35100.0,45.6328,45.6567,45.5772,45.6567,35100.0
2011-10-27 11:30:00,57.44,57.53,57.42,57.5,66400.0,45.6567,45.7282,45.6408,45.7044,66400.0
2011-10-27 11:40:00,57.5,57.54,57.45,57.5,40000.0,45.7044,45.7361,45.6646,45.7044,40000.0
2011-10-27 11:50:00,57.51,57.68,57.5,57.68,117100.0,45.7123,45.8474,45.7044,45.8474,117100.0
2011-10-27 12:00:00,57.68,57.83,57.64,57.72,152500.0,45.8474,45.9667,45.8156,45.8792,152500.0
2011-10-27 12:10:00,57.77,57.86,57.72,57.86,35100.0,45.919,45.9905,45.8792,45.9905,35100.0
2011-10-27 12:20:00,57.85,57.89,57.78,57.86,105600.0,45.9826,46.0143,45.9269,45.9905,105600.0
2011-10-27 12:30:00,57.85,57.95,57.84,57.86,104300.0,45.9826,46.062,45.9746,45.9905,104300.0
2011-10-27 12:40:00,57.86,57.93,57.85,57.88,44500.0,45.9905,46.0461,45.9826,46.0064,44500.0
2011-10-27 12:50:00,57.89,57.9,57.79,57.82,57600.0,46.0143,46.0223,45.9349,45.9587,57600.0
2011-10-27 13:00:00,57.83,57.96,57.83,57.95,72800.0,45.9667,46.07,45.9667,46.062,72800.0
2011-10-27 13:10:00,57.96,58.15,57.95,58.1,83900.0,46.07,46.221,46.062,46.1813,83900.0
2011-10-27 13:20:00,58.1,58.14,58.08,58.13,39800.0,46.1813,46.2131,46.1654,46.2051,39800.0
2011-10-27 13:30:00,58.13,58.16,58.11,58.13,45600.0,46.2051,46.229,46.1892,46.2051,45600.0
2011-10-27 13:40:00,58.14,58.2,58.07,58.19,121600.0,46.2131,46.2608,46.1574,46.2528,121600.0
2011-10-27 13:50:00,58.2,58.39,58.19,58.35,158600.0,46.2608,46.4118,46.2528,46.38,158600.0
2011-10-27 14:00:00,58.37,58.44,58.29,58.3,51700.0,46.3959,46.4515,46.3323,46.3402,51700.0
2011-10-27 14:10:00,58.3,58.32,58.2,58.22,52000.0,46.3402,46.3561,46.2608,46.2767,52000.0
2011-10-27 14:20:00,58.22,58.32,58.19,58.28,43300.0,46.2767,46.3561,46.2528,46.3243,43300.0
2011-10-27 14:30:00,58.28,58.29,58.16,58.28,107800.0,46.3243,46.3323,46.229,46.3243,107800.0
2011-10-27 14:40:00,58.29,58.3,58.21,58.21,111500.0,46.3323,46.3402,46.2687,46.2687,111500.0
2011-10-27 14:50:00,58.2,58.3,58.19,58.28,132800.0,46.2608,46.3402,46.2528,46.3243,132800.0
2011-10-27 15:00:00,58.28,58.44,58.28,58.39,101000.0,46.3243,46.4515,46.3243,46.4118,101000.0
2011-10-27 15:10:00,58.39,58.53,58.37,58.53,97000.0,46.4118,46.5231,46.3959,46.5231,97000.0
2011-10-27 15:20:00,58.52,58.61,58.51,58.53,201800.0,46.5151,46.5866,46.5072,46.5231,201800.0
2011-10-27 15:30:00,58.53,58.57,58.38,58.4,165500.0,46.5231,46.5549,46.4038,46.4197,165500.0
2011-10-27 15:40:00,58.4,58.42,57.96,57.99,261800.0,46.4197,46.4356,46.07,46.0938,261800.0
2011-10-27 15:50:00,58.02,58.11,57.87,58.01,299900.0,46.1177,46.1892,45.9985,46.1097,299900.0
2011-10-28 09:30:00,57.01,57.31,56.73,57.31,249500.0,45.3149,45.5533,45.0923,45.5533,249500.0
2011-10-28 09:40:00,57.3,57.38,57.19,57.25,102600.0,45.5454,45.609,45.4579,45.5056,102600.0
2011-10-28 09:50:00,57.23,57.33,57.09,57.28,87500.0,45.4897,45.5692,45.3785,45.5295,87500.0
2011-10-28 10:00:00,57.27,57.29,57.13,57.21,53100.0,45.5215,45.5374,45.4103,45.4738,53100.0
2011-10-28 10:10:00,57.21,57.34,57.15,57.29,50300.0,45.4738,45.5772,45.4262,45.5374,50300.0
2011-10-28 10:20:00,57.26,57.4,57.26,57.3,49300.0,45.5136,45.6249,45.5136,45.5454,49300.0
2011-10-28 10:30:00,57.33,57.6,57.31,57.59,74500.0,45.5692,45.7838,45.5533,45.7759,74500.0
2011-10-28 10:40:00,57.6,57.61,57.41,57.46,52500.0,45.7838,45.7918,45.6328,45.6726,52500.0
2011-10-28 10:50:00,57.47,57.53,57.41,57.51,99800.0,45.6805,45.7282,45.6328,45.7123,99800.0
2011-10-28 11:00:00,57.5,57.6,57.47,57.59,57500.0,45.7044,45.7838,45.6805,45.7759,57500.0
2011-10-28 11:10:00,57.58,57.6,57.53,57.53,35000.0,45.7679,45.7838,45.7282,45.7282,35000.0
2011-10-28 11:20:00,57.55,57.59,57.49,57.53,10600.0,45.7441,45.7759,45.6964,45.7282,10600.0
2011-10-28 11:30:00,57.54,57.61,57.44,57.46,36800.0,45.7361,45.7918,45.6567,45.6726,36800.0
2011-10-28 11:40:00,57.45,57.45,57.3,57.32,41800.0,45.6646,45.6646,45.5454,45.5613,41800.0
2011-10-28 11:50:00,57.32,57.35,57.22,57.24,80100.0,45.5613,45.5851,45.4818,45.4977,80100.0
2011-10-28 12:00:00,57.23,57.33,57.23,57.33,24100.0,45.4897,45.5692,45.4897,45.5692,24100.0
2011-10-28 12:10:00,57.33,57.38,57.28,57.28,12500.0,45.5692,45.609,45.5295,45.5295,12500.0
2011-10-28 12:20:00,57.28,57.3,57.18,57.24,39400.0,45.5295,45.5454,45.45,45.4977,39400.0
2011-10-28 12:30:00,57.22,57.33,57.22,57.28,13900.0,45.4818,45.5692,45.4818,45.5295,13900.0
2011-10-28 12:40:00,57.29,57.4,57.28,57.4,34500.0,45.5374,45.6249,45.5295,45.6249,34500.0
2011-10-28 12:50:00,57.4,57.44,57.34,57.44,19700.0,45.6249,45.6567,45.5772,45.6567,19700.0
2011-10-28 13:00:00,57.43,57.47,57.37,57.38,16700.0,45.6487,45.6805,45.601,45.609,16700.0
2011-10-28 13:10:00,57.38,57.39,57.29,57.38,17600.0,45.609,45.6169,45.5374,45.609,17600.0
2011-10-28 13:20:00,57.39,57.55,57.38,57.51,22200.0,45.6169,45.7441,45.609,45.7123,22200.0
2011-10-28 13:30:00,57.5,57.5,57.4,57.45,12200.0,45.7044,45.7044,45.6249,45.6646,12200.0
2011-10-28 13:40:00,57.46,57.46,57.36,57.38,16300.0,45.6726,45.6726,45.5931,45.609,16300.0
2011-10-28 13:50:00,57.37,57.47,57.37,57.44,8500.0,45.601,45.6805,45.601,45.6567,8500.0
2011-10-28 14:00:00,57.43,57.48,57.39,57.44,14400.0,45.6487,45.6885,45.6169,45.6567,14400.0
2011-10-28 14:10:00,57.45,57.45,57.3,57.33,25900.0,45.6646,45.6646,45.5454,45.5692,25900.0
2011-10-28 14:20:00,57.33,57.39,57.31,57.37,18400.0,45.5692,45.6169,45.5533,45.601,18400.0
2011-10-28 14:30:00,57.4,57.44,57.34,57.34,13500.0,45.6249,45.6567,45.5772,45.5772,13500.0
2011-10-28 14:40:00,57.35,57.42,57.35,57.38,22000.0,45.5851,45.6408,45.5851,45.609,22000.0
2011-10-28 14:50:00,57.39,57.44,57.32,57.37,25500.0,45.6169,45.6567,45.5613,45.601,25500.0
2011-10-28 15:00:00,57.36,57.49,57.36,57.47,34300.0,45.5931,45.6964,45.5931,45.6805,34300.0
2011-10-28 15:10:00,57.46,57.47,57.38,57.39,16300.0,45.6726,45.6805,45.609,45.6169,16300.0
2011-10-28 15:20:00,57.39,57.44,57.38,57.39,18300.0,45.6169,45.6567,45.609,45.6169,18300.0
2011-10-28 15:30:00,57.38,57.42,57.31,57.41,47300.0,45.609,45.6408,45.5533,45.6328,47300.0
2011-10-28 15:40:00,57.42,57.47,57.38,57.44,66000.0,45.6408,45.6805,45.609,45.6567,66000.0
2011-10-28 15:50:00,57.44,57.52,57.32,57.43,202100.0,45.6567,45.7203,45.5613,45.6487,202100.0
2011-10-31 09:30:00,56.5,56.5,56.14,56.19,203000.0,44.9095,44.9095,44.6233,44.6631,203000.0
2011-10-31 09:40:00,56.19,56.2,56.04,56.08,165000.0,44.6631,44.671,44.5439,44.5757,165000.0
2011-10-31 09:50:00,56.07,56.16,55.99,56.05,194200.0,44.5677,44.6392,44.5041,44.5518,194200.0
2011-10-31 10:00:00,56.06,56.07,55.99,56.07,114600.0,44.5598,44.5677,44.5041,44.5677,114600.0
2011-10-31 10:10:00,56.08,56.15,56.07,56.07,116600.0,44.5757,44.6313,44.5677,44.5677,116600.0
2011-10-31 10:20:00,56.08,56.18,56.06,56.17,93300.0,44.5757,44.6551,44.5598,44.6472,93300.0
2011-10-31 10:30:00,56.15,56.31,56.15,56.3,58600.0,44.6313,44.7585,44.6313,44.7505,58600.0
2011-10-31 10:40:00,56.3,56.3,56.13,56.16,81000.0,44.7505,44.7505,44.6154,44.6392,81000.0
2011-10-31 10:50:00,56.18,56.23,56.09,56.11,38400.0,44.6551,44.6949,44.5836,44.5995,38400.0
2011-10-31 11:00:00,56.1,56.2,56.08,56.18,27900.0,44.5916,44.671,44.5757,44.6551,27900.0
2011-10-31 11:10:00,56.18,56.19,55.98,55.98,71500.0,44.6551,44.6631,44.4962,44.4962,71500.0
2011-10-31 11:20:00,55.97,56.01,55.9,55.98,35600.0,44.4882,44.52,44.4326,44.4962,35600.0
2011-10-31 11:30:00,55.94,56.02,55.94,55.97,153100.0,44.4644,44.528,44.4644,44.4882,153100.0
2011-10-31 11:40:00,55.94,56.05,55.93,55.95,96900.0,44.4644,44.5518,44.4564,44.4723,96900.0
2011-10-31 11:50:00,55.95,55.98,55.84,55.9,74700.0,44.4723,44.4962,44.3849,44.4326,74700.0
2011-10-31 12:00:00,55.9,55.96,55.86,55.93,111600.0,44.4326,44.4803,44.4008,44.4564,111600.0
2011-10-31 12:10:00,55.94,56.03,55.92,55.93,39800.0,44.4644,44.5359,44.4485,44.4564,39800.0
2011-10-31 12:20:00,55.94,55.94,55.83,55.85,33900.0,44.4644,44.4644,44.3769,44.3928,33900.0
2011-10-31 12:30:00,55.84,55.89,55.82,55.88,33100.0,44.3849,44.4246,44.369,44.4167,33100.0
2011-10-31 12:40:00,55.87,55.94,55.87,55.9,22300.0,44.4087,44.4644,44.4087,44.4326,22300.0
2011-10-31 12:50:00,55.89,55.91,55.86,55.9,10200.0,44.4246,44.4405,44.4008,44.4326,10200.0
2011-10-31 13:00:00,55.89,56.01,55.89,55.99,38000.0,44.4246,44.52,44.4246,44.5041,38000.0
2011-10-31 13:10:00,55.99,56.04,55.98,55.98,14200.0,44.5041,44.5439,44.4962,44.4962,14200.0
2011-10-31 13:20:00,55.98,56.04,55.86,55.89,40700.0,44.4962,44.5439,44.4008,44.4246,40700.0
2011-10-31 13:30:00,55.92,56.06,55.9,56.04,20800.0,44.4485,44.5598,44.4326,44.5439,20800.0
2011-10-31 13:40:00,56.02,56.13,56.02,56.12,18800.0,44.528,44.6154,44.528,44.6075,18800.0
2011-10-31 13:50:00,56.12,56.17,56.07,56.11,19700.0,44.6075,44.6472,44.5677,44.5995,19700.0
2011-10-31 14:00:00,56.1,56.13,56.06,56.09,35600.0,44.5916,44.6154,44.5598,44.5836,35600.0
2011-10-31 14:10:00,56.1,56.11,56.07,56.1,24300.0,44.5916,44.5995,44.5677,44.5916,24300.0
2011-10-31 14:20:00,56.1,56.15,56.02,56.05,15500.0,44.5916,44.6313,44.528,44.5518,15500.0
2011-10-31 14:30:00,56.06,56.08,55.96,55.98,41700.0,44.5598,44.5757,44.4803,44.4962,41700.0
2011-10-31 14:40:00,55.98,56.0,55.95,55.98,39400.0,44.4962,44.5121,44.4723,44.4962,39400.0
2011-10-31 14:50:00,55.98,56.04,55.98,56.02,31600.0,44.4962,44.5439,44.4962,44.528,31600.0
2011-10-31 15:00:00,56.01,56.01,55.9,55.9,29400.0,44.52,44.52,44.4326,44.4326,29400.0
2011-10-31 15:10:00,55.9,55.93,55.78,55.78,33700.0,44.4326,44.4564,44.3372,44.3372,33700.0
2011-10-31 15:20:00,55.77,55.8,55.66,55.67,67700.0,44.3293,44.3531,44.2418,44.2498,67700.0
2011-10-31 15:30:00,55.67,55.74,55.64,55.73,74200.0,44.2498,44.3054,44.2259,44.2975,74200.0
2011-10-31 15:40:00,55.72,55.73,55.58,55.63,174100.0,44.2895,44.2975,44.1782,44.218,174100.0
2011-10-31 15:50:00,55.63,55.69,55.35,55.37,424400.0,44.218,44.2657,43.9954,44.0113,424400.0
2011-11-01 09:30:00,54.31,54.31,53.96,54.16,352900.0,43.1688,43.1688,42.8906,43.0495,352900.0
2011-11-01 09:40:00,54.15,54.38,54.13,54.26,217800.0,43.0416,43.2244,43.0257,43.129,217800.0
2011-11-01 09:50:00,54.25,54.6,54.23,54.37,166000.0,43.1211,43.3993,43.1052,43.2164,166000.0
2011-11-01 10:00:00,54.38,54.48,54.21,54.34,231500.0,43.2244,43.3039,43.0893,43.1926,231500.0
2011-11-01 10:10:00,54.34,54.49,54.3,54.44,205200.0,43.1926,43.3118,43.1608,43.2721,205200.0
2011-11-01 10:20:00,54.43,54.72,54.38,54.69,140700.0,43.2641,43.4946,43.2244,43.4708,140700.0
2011-11-01 10:30:00,54.7,54.86,54.66,54.79,108900.0,43.4788,43.6059,43.447,43.5503,108900.0
2011-11-01 10:40:00,54.79,54.85,54.7,54.75,68900.0,43.5503,43.598,43.4788,43.5185,68900.0
2011-11-01 10:50:00,54.73,54.8,54.65,54.68,39500.0,43.5026,43.5582,43.439,43.4629,39500.0
2011-11-01 11:00:00,54.67,54.76,54.54,54.56,135800.0,43.4549,43.5264,43.3516,43.3675,135800.0
2011-11-01 11:10:00,54.56,54.73,54.55,54.73,110100.0,43.3675,43.5026,43.3595,43.5026,110100.0
2011-11-01 11:20:00,54.73,54.75,54.63,54.66,60000.0,43.5026,43.5185,43.4231,43.447,60000.0
2011-11-01 11:30:00,54.65,54.66,54.46,54.54,110500.0,43.439,43.447,43.288,43.3516,110500.0
2011-11-01 11:40:00,54.53,54.55,54.39,54.48,37700.0,43.3436,43.3595,43.2323,43.3039,37700.0
2011-11-01 11:50:00,54.5,54.5,54.24,54.28,106100.0,43.3198,43.3198,43.1131,43.1449,106100.0
2011-11-01 12:00:00,54.26,54.37,54.14,54.37,95100.0,43.129,43.2164,43.0336,43.2164,95100.0
2011-11-01 12:10:00,54.36,54.46,54.34,54.38,99700.0,43.2085,43.288,43.1926,43.2244,99700.0
2011-11-01 12:20:00,54.38,54.5,54.33,54.39,118200.0,43.2244,43.3198,43.1847,43.2323,118200.0
2011-11-01 12:30:00,54.38,54.58,54.31,54.56,45700.0,43.2244,43.3834,43.1688,43.3675,45700.0
2011-11-01 12:40:00,54.56,54.58,54.3,54.3,88700.0,43.3675,43.3834,43.1608,43.1608,88700.0
2011-11-01 12:50:00,54.29,54.33,54.14,54.15,120000.0,43.1529,43.1847,43.0336,43.0416,120000.0
2011-11-01 13:00:00,54.14,54.28,54.07,54.24,93000.0,43.0336,43.1449,42.978,43.1131,93000.0
2011-11-01 13:10:00,54.19,54.35,54.17,54.26,86800.0,43.0734,43.2006,43.0575,43.129,86800.0
2011-11-01 13:20:00,54.24,54.51,54.11,54.48,89900.0,43.1131,43.3277,43.0098,43.3039,89900.0
2011-11-01 13:30:00,54.5,54.67,54.46,54.6,109500.0,43.3198,43.4549,43.288,43.3993,109500.0
2011-11-01 13:40:00,54.58,54.77,54.56,54.64,42500.0,43.3834,43.5344,43.3675,43.4311,42500.0
2011-11-01 13:50:00,54.65,54.73,54.39,54.52,51800.0,43.439,43.5026,43.2323,43.3357,51800.0
2011-11-01 14:00:00,54.53,54.77,54.46,54.74,47800.0,43.3436,43.5344,43.288,43.5105,47800.0
2011-11-01 14:10:00,54.74,54.77,54.63,54.7,28300.0,43.5105,43.5344,43.4231,43.4788,28300.0
2011-11-01 14:20:00,54.7,54.91,54.69,54.81,49600.0,43.4788,43.6457,43.4708,43.5662,49600.0
2011-11-01 14:30:00,54.78,54.89,54.69,54.69,82800.0,43.5423,43.6298,43.4708,43.4708,82800.0
2011-11-01 14:40:00,54.69,54.87,54.66,54.81,41300.0,43.4708,43.6139,43.447,43.5662,41300.0
2011-11-01 14:50:00,54.78,54.85,54.65,54.76,62400.0,43.5423,43.598,43.439,43.5264,62400.0
2011-11-01 15:00:00,54.76,54.8,54.57,54.63,72300.0,43.5264,43.5582,43.3754,43.4231,72300.0
2011-11-01 15:10:00,54.64,54.77,54.59,54.74,41900.0,43.4311,43.5344,43.3913,43.5105,41900.0
2011-11-01 15:20:00,54.74,54.78,54.63,54.76,50000.0,43.5105,43.5423,43.4231,43.5264,50000.0
2011-11-01 15:30:00,54.74,55.0,54.73,54.97,96300.0,43.5105,43.7172,43.5026,43.6934,96300.0
2011-11-01 15:40:00,54.98,54.98,54.59,54.66,207200.0,43.7013,43.7013,43.3913,43.447,207200.0
2011-11-01 15:50:00,54.65,54.65,54.45,54.55,233500.0,43.439,43.439,43.28,43.3595,233500.0
2011-11-02 09:30:00,55.96,55.96,55.71,55.72,171700.0,44.4803,44.4803,44.2816,44.2895,171700.0
2011-11-02 09:40:00,55.73,55.8,55.71,55.75,108100.0,44.2975,44.3531,44.2816,44.3134,108100.0
2011-11-02 09:50:00,55.75,55.75,55.61,55.71,95800.0,44.3134,44.3134,44.2021,44.2816,95800.0
2011-11-02 10:00:00,55.71,55.73,55.57,55.72,91800.0,44.2816,44.2975,44.1703,44.2895,91800.0
2011-11-02 10:10:00,55.72,55.79,55.66,55.78,98900.0,44.2895,44.3451,44.2418,44.3372,98900.0
2011-11-02 10:20:00,55.77,55.84,55.71,55.83,85600.0,44.3293,44.3849,44.2816,44.3769,85600.0
2011-11-02 10:30:00,55.84,55.85,55.71,55.76,59900.0,44.3849,44.3928,44.2816,44.3213,59900.0
2011-11-02 10:40:00,55.77,55.88,55.77,55.87,72100.0,44.3293,44.4167,44.3293,44.4087,72100.0
2011-11-02 10:50:00,55.87,55.99,55.87,55.96,57900.0,44.4087,44.5041,44.4087,44.4803,57900.0
2011-11-02 11:00:00,55.96,56.01,55.93,55.96,66100.0,44.4803,44.52,44.4564,44.4803,66100.0
2011-11-02 11:10:00,55.95,56.04,55.94,56.03,112400.0,44.4723,44.5439,44.4644,44.5359,112400.0
2011-11-02 11:20:00,56.03,56.04,55.94,55.95,14300.0,44.5359,44.5439,44.4644,44.4723,14300.0
2011-11-02 11:30:00,55.97,56.02,55.94,56.02,32000.0,44.4882,44.528,44.4644,44.528,32000.0
2011-11-02 11:40:00,56.01,56.03,55.94,55.95,23400.0,44.52,44.5359,44.4644,44.4723,23400.0
2011-11-02 11:50:00,55.94,55.94,55.86,55.88,28500.0,44.4644,44.4644,44.4008,44.4167,28500.0
2011-11-02 12:00:00,55.88,55.88,55.84,55.87,37500.0,44.4167,44.4167,44.3849,44.4087,37500.0
2011-11-02 12:10:00,55.88,55.95,55.73,55.77,42500.0,44.4167,44.4723,44.2975,44.3293,42500.0
2011-11-02 12:20:00,55.78,55.89,55.74,55.89,32300.0,44.3372,44.4246,44.3054,44.4246,32300.0
2011-11-02 12:30:00,55.83,55.9,55.7,55.89,43200.0,44.3769,44.4326,44.2736,44.4246,43200.0
2011-11-02 12:40:00,55.89,56.02,55.76,55.76,64900.0,44.4246,44.528,44.3213,44.3213,64900.0
2011-11-02 12:50:00,55.76,55.79,55.6,55.62,35600.0,44.3213,44.3451,44.1941,44.21,35600.0
2011-11-02 13:00:00,55.62,55.64,55.42,55.46,73400.0,44.21,44.2259,44.051,44.0828,73400.0
2011-11-02 13:10:00,55.46,55.56,55.42,55.43,15500.0,44.0828,44.1623,44.051,44.059,15500.0
2011-11-02 13:20:00,55.4,55.43,55.28,55.41,21400.0,44.0352,44.059,43.9398,44.0431,21400.0
2011-11-02 13:30:00,55.4,55.51,55.37,55.45,14100.0,44.0352,44.1226,44.0113,44.0749,14100.0
2011-11-02 13:40:00,55.43,55.56,55.42,55.53,9500.0,44.059,44.1623,44.051,44.1385,9500.0
2011-11-02 13:50:00,55.55,55.55,55.38,55.39,18800.0,44.1544,44.1544,44.0193,44.0272,18800.0
2011-11-02 14:00:00,55.37,55.54,55.29,55.4,34400.0,44.0113,44.1464,43.9477,44.0352,34400.0
2011-11-02 14:10:00,55.41,55.46,55.33,55.38,19200.0,44.0431,44.0828,43.9795,44.0193,19200.0
2011-11-02 14:20:00,55.38,55.49,55.36,55.39,23600.0,44.0193,44.1067,44.0034,44.0272,23600.0
2011-11-02 14:30:00,55.38,55.57,55.34,55.51,25500.0,44.0193,44.1703,43.9875,44.1226,25500.0
2011-11-02 14:40:00,55.52,55.66,55.48,55.6,57000.0,44.1305,44.2418,44.0987,44.1941,57000.0
2011-11-02 14:50:00,55.62,55.71,55.6,55.68,19400.0,44.21,44.2816,44.1941,44.2577,19400.0
2011-11-02 15:00:00,55.69,55.8,55.62,55.75,61600.0,44.2657,44.3531,44.21,44.3134,61600.0
2011-11-02 15:10:00,55.77,55.88,55.72,55.88,54400.0,44.3293,44.4167,44.2895,44.4167,54400.0
2011-11-02 15:20:00,55.89,55.96,55.82,55.85,70100.0,44.4246,44.4803,44.369,44.3928,70100.0
2011-11-02 15:30:00,55.85,55.9,55.74,55.88,36700.0,44.3928,44.4326,44.3054,44.4167,36700.0
2011-11-02 15:40:00,55.88,55.94,55.71,55.79,86300.0,44.4167,44.4644,44.2816,44.3451,86300.0
2011-11-02 15:50:00,55.79,55.84,55.72,55.81,183900.0,44.3451,44.3849,44.2895,44.361,183900.0
2011-11-03 09:30:00,55.83,55.99,55.66,55.83,153900.0,44.3769,44.5041,44.2418,44.3769,153900.0
2011-11-03 09:40:00,55.82,55.85,55.59,55.6,98200.0,44.369,44.3928,44.1862,44.1941,98200.0
2011-11-03 09:50:00,55.6,55.6,55.3,55.42,117000.0,44.1941,44.1941,43.9557,44.051,117000.0
2011-11-03 10:00:00,55.46,55.46,55.06,55.23,147000.0,44.0828,44.0828,43.7649,43.9,147000.0
2011-11-03 10:10:00,55.28,55.49,55.15,55.47,144600.0,43.9398,44.1067,43.8364,44.0908,144600.0
2011-11-03 10:20:00,55.47,55.54,55.38,55.43,89600.0,44.0908,44.1464,44.0193,44.059,89600.0
2011-11-03 10:30:00,55.46,55.53,55.37,55.41,122400.0,44.0828,44.1385,44.0113,44.0431,122400.0
2011-11-03 10:40:00,55.43,55.72,55.43,55.63,99900.0,44.059,44.2895,44.059,44.218,99900.0
2011-11-03 10:50:00,55.63,55.66,55.49,55.5,23300.0,44.218,44.2418,44.1067,44.1146,23300.0
2011-11-03 11:00:00,55.49,55.57,55.39,55.42,53000.0,44.1067,44.1703,44.0272,44.051,53000.0
2011-11-03 11:10:00,55.43,55.61,55.43,55.6,35500.0,44.059,44.2021,44.059,44.1941,35500.0
2011-11-03 11:20:00,55.59,55.63,55.55,55.58,75800.0,44.1862,44.218,44.1544,44.1782,75800.0
2011-11-03 11:30:00,55.59,55.71,55.52,55.66,43600.0,44.1862,44.2816,44.1305,44.2418,43600.0
2011-11-03 11:40:00,55.66,55.69,55.59,55.65,18200.0,44.2418,44.2657,44.1862,44.2339,18200.0
2011-11-03 11:50:00,55.62,55.7,55.48,55.5,30100.0,44.21,44.2736,44.0987,44.1146,30100.0
2011-11-03 12:00:00,55.52,55.6,55.51,55.6,19900.0,44.1305,44.1941,44.1226,44.1941,19900.0
2011-11-03 12:10:00,55.6,55.64,55.52,55.52,19000.0,44.1941,44.2259,44.1305,44.1305,19000.0
2011-11-03 12:20:00,55.53,55.64,55.48,55.61,31800.0,44.1385,44.2259,44.0987,44.2021,31800.0
2011-11-03 12:30:00,55.62,55.64,55.47,55.49,49000.0,44.21,44.2259,44.0908,44.1067,49000.0
2011-11-03 12:40:00,55.49,55.73,55.48,55.72,50200.0,44.1067,44.2975,44.0987,44.2895,50200.0
2011-11-03 12:50:00,55.72,55.77,55.66,55.73,18500.0,44.2895,44.3293,44.2418,44.2975,18500.0
2011-11-03 13:00:00,55.75,55.81,55.71,55.81,19500.0,44.3134,44.361,44.2816,44.361,19500.0
2011-11-03 13:10:00,55.81,55.9,55.81,55.86,23800.0,44.361,44.4326,44.361,44.4008,23800.0
2011-11-03 13:20:00,55.87,55.88,55.75,55.78,39200.0,44.4087,44.4167,44.3134,44.3372,39200.0
2011-11-03 13:30:00,55.77,55.81,55.74,55.8,7100.0,44.3293,44.361,44.3054,44.3531,7100.0
2011-11-03 13:40:00,55.8,55.88,55.77,55.88,22200.0,44.3531,44.4167,44.3293,44.4167,22200.0
2011-11-03 13:50:00,55.87,55.99,55.85,55.88,61400.0,44.4087,44.5041,44.3928,44.4167,61400.0
2011-11-03 14:00:00,55.9,55.98,55.83,55.96,27300.0,44.4326,44.4962,44.3769,44.4803,27300.0
2011-11-03 14:10:00,55.97,55.97,55.83,55.87,38700.0,44.4882,44.4882,44.3769,44.4087,38700.0
2011-11-03 14:20:00,55.88,55.94,55.81,55.84,25100.0,44.4167,44.4644,44.361,44.3849,25100.0
2011-11-03 14:30:00,55.83,55.9,55.82,55.9,27900.0,44.3769,44.4326,44.369,44.4326,27900.0
2011-11-03 14:40:00,55.9,55.9,55.76,55.76,15300.0,44.4326,44.4326,44.3213,44.3213,15300.0
2011-11-03 14:50:00,55.76,55.85,55.76,55.81,16800.0,44.3213,44.3928,44.3213,44.361,16800.0
2011-11-03 15:00:00,55.81,55.91,55.8,55.89,30900.0,44.361,44.4405,44.3531,44.4246,30900.0
2011-11-03 15:10:00,55.89,55.91,55.81,55.88,44500.0,44.4246,44.4405,44.361,44.4167,44500.0
2011-11-03 15:20:00,55.88,55.92,55.86,55.91,26000.0,44.4167,44.4485,44.4008,44.4405,26000.0
2011-11-03 15:30:00,55.91,55.99,55.89,55.92,85400.0,44.4405,44.5041,44.4246,44.4485,85400.0
2011-11-03 15:40:00,55.9,55.95,55.8,55.85,72400.0,44.4326,44.4723,44.3531,44.3928,72400.0
2011-11-03 15:50:00,55.86,55.95,55.78,55.79,137200.0,44.4008,44.4723,44.3372,44.3451,137200.0
2011-11-04 09:30:00,56.4,56.68,56.35,56.63,222100.0,44.83,45.0526,44.7903,45.0128,222100.0
2011-11-04 09:40:00,56.64,56.68,56.47,56.6,183400.0,45.0208,45.0526,44.8857,44.989,183400.0
2011-11-04 09:50:00,56.61,56.65,56.36,56.4,161100.0,44.9969,45.0287,44.7982,44.83,161100.0
2011-11-04 10:00:00,56.41,56.44,56.3,56.33,206300.0,44.838,44.8618,44.7505,44.7744,206300.0
2011-11-04 10:10:00,56.33,56.4,56.19,56.23,101800.0,44.7744,44.83,44.6631,44.6949,101800.0
2011-11-04 10:20:00,56.22,56.23,56.0,56.05,153100.0,44.6869,44.6949,44.5121,44.5518,153100.0
2011-11-04 10:30:00,56.04,56.06,55.91,55.94,102500.0,44.5439,44.5598,44.4405,44.4644,102500.0
2011-11-04 10:40:00,55.94,56.07,55.92,56.07,43400.0,44.4644,44.5677,44.4485,44.5677,43400.0
2011-11-04 10:50:00,56.05,56.11,56.01,56.11,39100.0,44.5518,44.5995,44.52,44.5995,39100.0
2011-11-04 11:00:00,56.12,56.2,56.09,56.1,56600.0,44.6075,44.671,44.5836,44.5916,56600.0
2011-11-04 11:10:00,56.1,56.17,56.01,56.01,29300.0,44.5916,44.6472,44.52,44.52,29300.0
2011-11-04 11:20:00,55.99,56.08,55.96,56.07,51100.0,44.5041,44.5757,44.4803,44.5677,51100.0
2011-11-04 11:30:00,56.05,56.15,56.01,56.15,35900.0,44.5518,44.6313,44.52,44.6313,35900.0
2011-11-04 11:40:00,56.13,56.13,56.03,56.05,104200.0,44.6154,44.6154,44.5359,44.5518,104200.0
2011-11-04 11:50:00,56.04,56.09,56.01,56.07,81200.0,44.5439,44.5836,44.52,44.5677,81200.0
2011-11-04 12:00:00,56.08,56.15,55.99,56.0,84600.0,44.5757,44.6313,44.5041,44.5121,84600.0
2011-11-04 12:10:00,56.0,56.16,55.98,56.14,42200.0,44.5121,44.6392,44.4962,44.6233,42200.0
2011-11-04 12:20:00,56.16,56.18,56.07,56.15,59600.0,44.6392,44.6551,44.5677,44.6313,59600.0
2011-11-04 12:30:00,56.14,56.14,56.02,56.02,13400.0,44.6233,44.6233,44.528,44.528,13400.0
2011-11-04 12:40:00,56.02,56.05,55.94,55.99,21500.0,44.528,44.5518,44.4644,44.5041,21500.0
2011-11-04 12:50:00,55.99,56.06,55.97,56.02,17700.0,44.5041,44.5598,44.4882,44.528,17700.0
2011-11-04 13:00:00,56.03,56.09,56.0,56.06,17600.0,44.5359,44.5836,44.5121,44.5598,17600.0
2011-11-04 13:10:00,56.07,56.32,56.07,56.3,73600.0,44.5677,44.7664,44.5677,44.7505,73600.0
2011-11-04 13:20:00,56.32,56.37,56.28,56.35,41100.0,44.7664,44.8062,44.7346,44.7903,41100.0
2011-11-04 13:30:00,56.35,56.36,56.3,56.3,22300.0,44.7903,44.7982,44.7505,44.7505,22300.0
2011-11-04 13:40:00,56.31,56.58,56.31,56.54,53900.0,44.7585,44.9731,44.7585,44.9413,53900.0
2011-11-04 13:50:00,56.53,56.6,56.48,56.49,46100.0,44.9333,44.989,44.8936,44.9015,46100.0
2011-11-04 14:00:00,56.5,56.52,56.43,56.52,36000.0,44.9095,44.9254,44.8539,44.9254,36000.0
2011-11-04 14:10:00,56.5,56.54,56.46,56.54,13900.0,44.9095,44.9413,44.8777,44.9413,13900.0
2011-11-04 14:20:00,56.53,56.6,56.5,56.55,34800.0,44.9333,44.989,44.9095,44.9492,34800.0
2011-11-04 14:30:00,56.58,56.59,56.41,56.41,32100.0,44.9731,44.981,44.838,44.838,32100.0
2011-11-04 14:40:00,56.41,56.51,56.41,56.48,41500.0,44.838,44.9174,44.838,44.8936,41500.0
2011-11-04 14:50:00,56.47,56.5,56.41,56.47,16900.0,44.8857,44.9095,44.838,44.8857,16900.0
2011-11-04 15:00:00,56.46,56.46,56.27,56.27,28000.0,44.8777,44.8777,44.7267,44.7267,28000.0
2011-11-04 15:10:00,56.27,56.36,56.23,56.35,32100.0,44.7267,44.7982,44.6949,44.7903,32100.0
2011-11-04 15:20:00,56.35,56.35,56.22,56.3,29400.0,44.7903,44.7903,44.6869,44.7505,29400.0
2011-11-04 15:30:00,56.3,56.39,56.27,56.29,39500.0,44.7505,44.8221,44.7267,44.7426,39500.0
2011-11-04 15:40:00,56.32,56.59,56.32,56.54,82400.0,44.7664,44.981,44.7664,44.9413,82400.0
2011-11-04 15:50:00,56.53,56.57,56.44,56.54,153200.0,44.9333,44.9651,44.8618,44.9413,153200.0
2011-11-07 09:30:00,56.02,56.24,55.87,56.24,331600.0,44.528,44.7028,44.4087,44.7028,331600.0
2011-11-07 09:40:00,56.22,56.38,56.17,56.29,59800.0,44.6869,44.8141,44.6472,44.7426,59800.0
2011-11-07 09:50:00,56.29,56.42,56.26,56.36,32500.0,44.7426,44.8459,44.7187,44.7982,32500.0
2011-11-07 10:00:00,56.36,56.36,56.16,56.3,49900.0,44.7982,44.7982,44.6392,44.7505,49900.0
2011-11-07 10:10:00,56.31,56.35,56.16,56.17,38800.0,44.7585,44.7903,44.6392,44.6472,38800.0
2011-11-07 10:20:00,56.16,56.2,56.1,56.11,26300.0,44.6392,44.671,44.5916,44.5995,26300.0
2011-11-07 10:30:00,56.1,56.13,55.95,56.01,43200.0,44.5916,44.6154,44.4723,44.52,43200.0
2011-11-07 10:40:00,56.01,56.04,55.94,55.99,49800.0,44.52,44.5439,44.4644,44.5041,49800.0
2011-11-07 10:50:00,56.01,56.03,55.89,55.98,48100.0,44.52,44.5359,44.4246,44.4962,48100.0
2011-11-07 11:00:00,55.92,56.06,55.89,56.0,37500.0,44.4485,44.5598,44.4246,44.5121,37500.0
2011-11-07 11:10:00,56.0,56.11,55.98,55.98,35400.0,44.5121,44.5995,44.4962,44.4962,35400.0
2011-11-07 11:20:00,55.97,56.0,55.85,55.91,35200.0,44.4882,44.5121,44.3928,44.4405,35200.0
2011-11-07 11:30:00,55.91,56.01,55.87,56.0,20400.0,44.4405,44.52,44.4087,44.5121,20400.0
2011-11-07 11:40:00,55.99,56.02,55.92,56.0,32200.0,44.5041,44.528,44.4485,44.5121,32200.0
2011-11-07 11:50:00,56.01,56.04,55.9,55.96,31100.0,44.52,44.5439,44.4326,44.4803,31100.0
2011-11-07 12:00:00,55.96,56.05,55.94,56.05,12700.0,44.4803,44.5518,44.4644,44.5518,12700.0
2011-11-07 12:10:00,56.01,56.05,55.82,55.82,16100.0,44.52,44.5518,44.369,44.369,16100.0
2011-11-07 12:20:00,55.82,55.83,55.77,55.79,16900.0,44.369,44.3769,44.3293,44.3451,16900.0
2011-11-07 12:30:00,55.79,55.81,55.73,55.8,16200.0,44.3451,44.361,44.2975,44.3531,16200.0
2011-11-07 12:40:00,55.8,55.85,55.79,55.85,9300.0,44.3531,44.3928,44.3451,44.3928,9300.0
2011-11-07 12:50:00,55.83,55.89,55.83,55.87,18900.0,44.3769,44.4246,44.3769,44.4087,18900.0
2011-11-07 13:00:00,55.86,55.88,55.82,55.87,7700.0,44.4008,44.4167,44.369,44.4087,7700.0
2011-11-07 13:10:00,55.88,55.99,55.86,55.99,24000.0,44.4167,44.5041,44.4008,44.5041,24000.0
2011-11-07 13:20:00,55.99,56.0,55.94,55.98,13300.0,44.5041,44.5121,44.4644,44.4962,13300.0
2011-11-07 13:30:00,55.98,56.03,55.95,55.98,11800.0,44.4962,44.5359,44.4723,44.4962,11800.0
2011-11-07 13:40:00,55.98,56.01,55.97,55.98,11300.0,44.4962,44.52,44.4882,44.4962,11300.0
2011-11-07 13:50:00,55.99,56.23,55.97,56.23,43100.0,44.5041,44.6949,44.4882,44.6949,43100.0
2011-11-07 14:00:00,56.23,56.29,56.15,56.22,31200.0,44.6949,44.7426,44.6313,44.6869,31200.0
2011-11-07 14:10:00,56.23,56.32,56.21,56.23,42300.0,44.6949,44.7664,44.679,44.6949,42300.0
2011-11-07 14:20:00,56.23,56.38,56.23,56.33,27700.0,44.6949,44.8141,44.6949,44.7744,27700.0
2011-11-07 14:30:00,56.31,56.38,56.26,56.37,23700.0,44.7585,44.8141,44.7187,44.8062,23700.0
2011-11-07 14:40:00,56.37,56.37,56.29,56.33,25600.0,44.8062,44.8062,44.7426,44.7744,25600.0
2011-11-07 14:50:00,56.33,56.45,56.3,56.45,14000.0,44.7744,44.8698,44.7505,44.8698,14000.0
2011-11-07 15:00:00,56.41,56.48,56.41,56.48,23000.0,44.838,44.8936,44.838,44.8936,23000.0
2011-11-07 15:10:00,56.49,56.54,56.43,56.45,19700.0,44.9015,44.9413,44.8539,44.8698,19700.0
2011-11-07 15:20:00,56.45,56.51,56.39,56.4,44500.0,44.8698,44.9174,44.8221,44.83,44500.0
2011-11-07 15:30:00,56.41,56.61,56.4,56.59,41300.0,44.838,44.9969,44.83,44.981,41300.0
2011-11-07 15:40:00,56.59,56.63,56.55,56.59,98800.0,44.981,45.0128,44.9492,44.981,98800.0
2011-11-07 15:50:00,56.59,56.69,56.55,56.64,191700.0,44.981,45.0605,44.9492,45.0208,191700.0
2011-11-08 09:30:00,56.27,56.36,56.15,56.2,159600.0,44.7267,44.7982,44.6313,44.671,159600.0
2011-11-08 09:40:00,56.2,56.39,56.19,56.33,122400.0,44.671,44.8221,44.6631,44.7744,122400.0
2011-11-08 09:50:00,56.33,56.44,56.33,56.44,187100.0,44.7744,44.8618,44.7744,44.8618,187100.0
2011-11-08 10:00:00,56.43,56.45,56.23,56.23,186300.0,44.8539,44.8698,44.6949,44.6949,186300.0
2011-11-08 10:10:00,56.24,56.37,56.13,56.34,184300.0,44.7028,44.8062,44.6154,44.7823,184300.0
2011-11-08 10:20:00,56.34,56.35,56.07,56.13,85500.0,44.7823,44.7903,44.5677,44.6154,85500.0
2011-11-08 10:30:00,56.12,56.15,56.05,56.12,57500.0,44.6075,44.6313,44.5518,44.6075,57500.0
2011-11-08 10:40:00,56.14,56.26,56.1,56.2,35000.0,44.6233,44.7187,44.5916,44.671,35000.0
2011-11-08 10:50:00,56.19,56.23,56.03,56.09,43300.0,44.6631,44.6949,44.5359,44.5836,43300.0
2011-11-08 11:00:00,56.08,56.17,55.97,56.01,41800.0,44.5757,44.6472,44.4882,44.52,41800.0
2011-11-08 11:10:00,56.01,56.01,55.83,55.89,57300.0,44.52,44.52,44.3769,44.4246,57300.0
2011-11-08 11:20:00,55.91,55.95,55.8,55.94,38600.0,44.4405,44.4723,44.3531,44.4644,38600.0
2011-11-08 11:30:00,55.93,55.94,55.82,55.85,29500.0,44.4564,44.4644,44.369,44.3928,29500.0
2011-11-08 11:40:00,55.86,55.97,55.82,55.93,19300.0,44.4008,44.4882,44.369,44.4564,19300.0
2011-11-08 11:50:00,55.94,55.96,55.89,55.93,14700.0,44.4644,44.4803,44.4246,44.4564,14700.0
2011-11-08 12:00:00,55.9,56.02,55.84,56.02,15300.0,44.4326,44.528,44.3849,44.528,15300.0
2011-11-08 12:10:00,56.01,56.06,56.0,56.06,21700.0,44.52,44.5598,44.5121,44.5598,21700.0
2011-11-08 12:20:00,56.08,56.1,56.03,56.04,22400.0,44.5757,44.5916,44.5359,44.5439,22400.0
2011-11-08 12:30:00,56.04,56.1,56.03,56.08,19300.0,44.5439,44.5916,44.5359,44.5757,19300.0
2011-11-08 12:40:00,56.08,56.11,55.93,55.95,19700.0,44.5757,44.5995,44.4564,44.4723,19700.0
2011-11-08 12:50:00,55.94,56.02,55.92,55.98,5200.0,44.4644,44.528,44.4485,44.4962,5200.0
2011-11-08 13:00:00,55.96,56.05,55.96,55.97,18500.0,44.4803,44.5518,44.4803,44.4882,18500.0
2011-11-08 13:10:00,55.97,56.01,55.92,55.99,14300.0,44.4882,44.52,44.4485,44.5041,14300.0
2011-11-08 13:20:00,55.99,56.14,55.98,56.13,26800.0,44.5041,44.6233,44.4962,44.6154,26800.0
2011-11-08 13:30:00,56.1,56.16,56.09,56.16,16200.0,44.5916,44.6392,44.5836,44.6392,16200.0
2011-11-08 13:40:00,56.17,56.38,56.16,56.32,28400.0,44.6472,44.8141,44.6392,44.7664,28400.0
2011-11-08 13:50:00,56.35,56.48,56.35,56.44,43100.0,44.7903,44.8936,44.7903,44.8618,43100.0
2011-11-08 14:00:00,56.45,56.47,56.32,56.36,33000.0,44.8698,44.8857,44.7664,44.7982,33000.0
2011-11-08 14:10:00,56.35,56.42,56.35,56.36,15500.0,44.7903,44.8459,44.7903,44.7982,15500.0
2011-11-08 14:20:00,56.34,56.56,56.34,56.56,43400.0,44.7823,44.9572,44.7823,44.9572,43400.0
2011-11-08 14:30:00,56.57,56.59,56.54,56.58,54800.0,44.9651,44.981,44.9413,44.9731,54800.0
2011-11-08 14:40:00,56.58,56.61,56.54,56.56,38500.0,44.9731,44.9969,44.9413,44.9572,38500.0
2011-11-08 14:50:00,56.56,56.62,56.53,56.58,22100.0,44.9572,45.0049,44.9333,44.9731,22100.0
2011-11-08 15:00:00,56.58,56.58,56.45,56.55,23300.0,44.9731,44.9731,44.8698,44.9492,23300.0
2011-11-08 15:10:00,56.56,56.67,56.55,56.63,32500.0,44.9572,45.0446,44.9492,45.0128,32500.0
2011-11-08 15:20:00,56.64,56.68,56.61,56.67,24300.0,45.0208,45.0526,44.9969,45.0446,24300.0
2011-11-08 15:30:00,56.67,56.74,56.64,56.73,39200.0,45.0446,45.1003,45.0208,45.0923,39200.0
2011-11-08 15:40:00,56.74,56.74,56.64,56.71,65300.0,45.1003,45.1003,45.0208,45.0764,65300.0
2011-11-08 15:50:00,56.72,56.87,56.7,56.77,126200.0,45.0844,45.2036,45.0685,45.1241,126200.0
2011-11-09 09:30:00,54.55,54.86,54.33,54.51,266300.0,43.3595,43.6059,43.1847,43.3277,266300.0
2011-11-09 09:40:00,54.51,54.57,54.38,54.42,143200.0,43.3277,43.3754,43.2244,43.2562,143200.0
2011-11-09 09:50:00,54.41,54.45,54.32,54.36,90300.0,43.2482,43.28,43.1767,43.2085,90300.0
2011-11-09 10:00:00,54.36,54.48,54.36,54.44,70000.0,43.2085,43.3039,43.2085,43.2721,70000.0
2011-11-09 10:10:00,54.45,54.54,54.44,54.49,112200.0,43.28,43.3516,43.2721,43.3118,112200.0
2011-11-09 10:20:00,54.49,54.52,54.37,54.41,57000.0,43.3118,43.3357,43.2164,43.2482,57000.0
2011-11-09 10:30:00,54.39,54.5,54.23,54.25,96200.0,43.2323,43.3198,43.1052,43.1211,96200.0
2011-11-09 10:40:00,54.26,54.5,54.23,54.46,109200.0,43.129,43.3198,43.1052,43.288,109200.0
2011-11-09 10:50:00,54.46,54.49,54.36,54.4,131300.0,43.288,43.3118,43.2085,43.2403,131300.0
2011-11-09 11:00:00,54.39,54.44,54.34,54.37,185200.0,43.2323,43.2721,43.1926,43.2164,185200.0
2011-11-09 11:10:00,54.35,54.47,54.33,54.47,87400.0,43.2006,43.2959,43.1847,43.2959,87400.0
2011-11-09 11:20:00,54.46,54.52,54.39,54.41,92300.0,43.288,43.3357,43.2323,43.2482,92300.0
2011-11-09 11:30:00,54.43,54.55,54.43,54.51,46300.0,43.2641,43.3595,43.2641,43.3277,46300.0
2011-11-09 11:40:00,54.52,54.59,54.45,54.57,31500.0,43.3357,43.3913,43.28,43.3754,31500.0
2011-11-09 11:50:00,54.58,54.61,54.53,54.54,10900.0,43.3834,43.4072,43.3436,43.3516,10900.0
2011-11-09 12:00:00,54.54,54.56,54.43,54.43,21400.0,43.3516,43.3675,43.2641,43.2641,21400.0
2011-11-09 12:10:00,54.43,54.49,54.43,54.46,35800.0,43.2641,43.3118,43.2641,43.288,35800.0
2011-11-09 12:20:00,54.47,54.5,54.36,54.39,28300.0,43.2959,43.3198,43.2085,43.2323,28300.0
2011-11-09 12:30:00,54.39,54.45,54.36,54.42,9200.0,43.2323,43.28,43.2085,43.2562,9200.0
2011-11-09 12:40:00,54.41,54.44,54.36,54.39,16000.0,43.2482,43.2721,43.2085,43.2323,16000.0
2011-11-09 12:50:00,54.38,54.46,54.38,54.44,6200.0,43.2244,43.288,43.2244,43.2721,6200.0
2011-11-09 13:00:00,54.43,54.47,54.4,54.43,5400.0,43.2641,43.2959,43.2403,43.2641,5400.0
2011-11-09 13:10:00,54.41,54.41,54.27,54.29,32700.0,43.2482,43.2482,43.137,43.1529,32700.0
2011-11-09 13:20:00,54.3,54.35,54.3,54.31,17700.0,43.1608,43.2006,43.1608,43.1688,17700.0
2011-11-09 13:30:00,54.31,54.33,54.24,54.24,39900.0,43.1688,43.1847,43.1131,43.1131,39900.0
2011-11-09 13:40:00,54.25,54.25,54.05,54.05,38900.0,43.1211,43.1211,42.9621,42.9621,38900.0
2011-11-09 13:50:00,54.05,54.06,53.81,53.92,54200.0,42.9621,42.97,42.7713,42.8588,54200.0
2011-11-09 14:00:00,53.91,53.91,53.59,53.62,118300.0,42.8508,42.8508,42.5965,42.6203,118300.0
2011-11-09 14:10:00,53.63,53.8,53.57,53.75,50300.0,42.6283,42.7634,42.5806,42.7236,50300.0
2011-11-09 14:20:00,53.77,53.84,53.55,53.67,70100.0,42.7395,42.7952,42.5647,42.66,70100.0
2011-11-09 14:30:00,53.67,53.74,53.62,53.67,41200.0,42.66,42.7157,42.6203,42.66,41200.0
2011-11-09 14:40:00,53.67,53.73,53.56,53.67,65200.0,42.66,42.7077,42.5726,42.66,65200.0
2011-11-09 14:50:00,53.66,53.72,53.61,53.61,41300.0,42.6521,42.6998,42.6124,42.6124,41300.0
2011-11-09 15:00:00,53.6,53.77,53.58,53.7,45900.0,42.6044,42.7395,42.5885,42.6839,45900.0
2011-11-09 15:10:00,53.7,53.73,53.6,53.65,40700.0,42.6839,42.7077,42.6044,42.6442,40700.0
2011-11-09 15:20:00,53.66,53.75,53.62,53.65,65400.0,42.6521,42.7236,42.6203,42.6442,65400.0
2011-11-09 15:30:00,53.63,53.64,53.5,53.5,69700.0,42.6283,42.6362,42.5249,42.5249,69700.0
2011-11-09 15:40:00,53.5,53.56,53.38,53.48,184600.0,42.5249,42.5726,42.4295,42.509,184600.0
2011-11-09 15:50:00,53.48,53.63,53.41,53.57,379000.0,42.509,42.6283,42.4534,42.5806,379000.0
2011-11-10 09:30:00,53.56,53.73,53.42,53.42,92600.0,42.5726,42.7077,42.4613,42.4613,92600.0
2011-11-10 09:40:00,53.43,53.43,53.27,53.29,206400.0,42.4693,42.4693,42.3421,42.358,206400.0
2011-11-10 09:50:00,53.29,53.3,53.1,53.13,118900.0,42.358,42.3659,42.207,42.2308,118900.0
2011-11-10 10:00:00,53.12,53.23,53.06,53.18,102200.0,42.2229,42.3103,42.1752,42.2706,102200.0
2011-11-10 10:10:00,53.18,53.19,53.0,53.06,73900.0,42.2706,42.2785,42.1275,42.1752,73900.0
2011-11-10 10:20:00,53.05,53.16,53.0,53.08,110900.0,42.1672,42.2547,42.1275,42.1911,110900.0
2011-11-10 10:30:00,53.06,53.06,52.86,53.03,77300.0,42.1752,42.1752,42.0162,42.1513,77300.0
2011-11-10 10:40:00,53.03,53.05,52.78,52.78,112300.0,42.1513,42.1672,41.9526,41.9526,112300.0
2011-11-10 10:50:00,52.79,52.98,52.79,52.94,72400.0,41.9606,42.1116,41.9606,42.0798,72400.0
2011-11-10 11:00:00,52.94,53.18,52.93,53.14,80700.0,42.0798,42.2706,42.0719,42.2388,80700.0
2011-11-10 11:10:00,53.14,53.19,53.01,53.05,205000.0,42.2388,42.2785,42.1354,42.1672,205000.0
2011-11-10 11:20:00,53.05,53.1,52.96,53.02,100800.0,42.1672,42.207,42.0957,42.1434,100800.0
2011-11-10 11:30:00,53.02,53.15,52.97,53.06,33400.0,42.1434,42.2467,42.1036,42.1752,33400.0
2011-11-10 11:40:00,53.06,53.32,53.04,53.27,136400.0,42.1752,42.3818,42.1593,42.3421,136400.0
2011-11-10 11:50:00,53.27,53.31,53.19,53.25,20500.0,42.3421,42.3739,42.2785,42.3262,20500.0
2011-11-10 12:00:00,53.24,53.26,53.15,53.26,22800.0,42.3183,42.3342,42.2467,42.3342,22800.0
2011-11-10 12:10:00,53.26,53.28,53.11,53.17,28900.0,42.3342,42.3501,42.2149,42.2626,28900.0
2011-11-10 12:20:00,53.18,53.2,53.02,53.03,44600.0,42.2706,42.2865,42.1434,42.1513,44600.0
2011-11-10 12:30:00,53.04,53.04,52.95,53.0,37900.0,42.1593,42.1593,42.0877,42.1275,37900.0
2011-11-10 12:40:00,52.98,53.12,52.98,53.11,36900.0,42.1116,42.2229,42.1116,42.2149,36900.0
2011-11-10 12:50:00,53.12,53.22,53.1,53.19,10200.0,42.2229,42.3024,42.207,42.2785,10200.0
2011-11-10 13:00:00,53.2,53.22,53.13,53.17,56400.0,42.2865,42.3024,42.2308,42.2626,56400.0
2011-11-10 13:10:00,53.18,53.45,53.18,53.44,102000.0,42.2706,42.4852,42.2706,42.4772,102000.0
2011-11-10 13:20:00,53.45,53.46,53.32,53.35,31100.0,42.4852,42.4931,42.3818,42.4057,31100.0
2011-11-10 13:30:00,53.35,53.4,53.31,53.31,19200.0,42.4057,42.4454,42.3739,42.3739,19200.0
2011-11-10 13:40:00,53.35,53.4,53.25,53.26,20400.0,42.4057,42.4454,42.3262,42.3342,20400.0
2011-11-10 13:50:00,53.26,53.36,53.24,53.35,11400.0,42.3342,42.4136,42.3183,42.4057,11400.0
2011-11-10 14:00:00,53.36,53.37,53.12,53.16,30900.0,42.4136,42.4216,42.2229,42.2547,30900.0
2011-11-10 14:10:00,53.18,53.31,53.16,53.29,14000.0,42.2706,42.3739,42.2547,42.358,14000.0
2011-11-10 14:20:00,53.27,53.29,53.17,53.19,49000.0,42.3421,42.358,42.2626,42.2785,49000.0
2011-11-10 14:30:00,53.18,53.22,53.13,53.19,41900.0,42.2706,42.3024,42.2308,42.2785,41900.0
2011-11-10 14:40:00,53.16,53.29,53.13,53.23,41500.0,42.2547,42.358,42.2308,42.3103,41500.0
2011-11-10 14:50:00,53.25,53.26,53.1,53.1,52500.0,42.3262,42.3342,42.207,42.207,52500.0
2011-11-10 15:00:00,53.1,53.15,53.05,53.08,50000.0,42.207,42.2467,42.1672,42.1911,50000.0
2011-11-10 15:10:00,53.09,53.2,53.09,53.11,24100.0,42.199,42.2865,42.199,42.2149,24100.0
2011-11-10 15:20:00,53.12,53.35,53.08,53.31,31200.0,42.2229,42.4057,42.1911,42.3739,31200.0
2011-11-10 15:30:00,53.32,53.34,53.17,53.25,58400.0,42.3818,42.3977,42.2626,42.3262,58400.0
2011-11-10 15:40:00,53.24,53.29,53.16,53.23,80200.0,42.3183,42.358,42.2547,42.3103,80200.0
2011-11-10 15:50:00,53.23,53.36,53.2,53.21,211800.0,42.3103,42.4136,42.2865,42.2944,211800.0
2011-11-11 09:30:00,54.32,54.35,54.23,54.3,117200.0,43.1767,43.2006,43.1052,43.1608,117200.0
2011-11-11 09:40:00,54.31,54.44,54.31,54.39,44000.0,43.1688,43.2721,43.1688,43.2323,44000.0
2011-11-11 09:50:00,54.39,54.5,54.33,54.39,27700.0,43.2323,43.3198,43.1847,43.2323,27700.0
2011-11-11 10:00:00,54.41,54.59,54.41,54.53,39200.0,43.2482,43.3913,43.2482,43.3436,39200.0
2011-11-11 10:10:00,54.52,54.55,54.46,54.48,34300.0,43.3357,43.3595,43.288,43.3039,34300.0
2011-11-11 10:20:00,54.48,54.59,54.48,54.54,56100.0,43.3039,43.3913,43.3039,43.3516,56100.0
2011-11-11 10:30:00,54.54,54.7,54.54,54.65,127600.0,43.3516,43.4788,43.3516,43.439,127600.0
2011-11-11 10:40:00,54.64,54.76,54.6,54.74,130300.0,43.4311,43.5264,43.3993,43.5105,130300.0
2011-11-11 10:50:00,54.73,54.79,54.7,54.75,168800.0,43.5026,43.5503,43.4788,43.5185,168800.0
2011-11-11 11:00:00,54.75,54.79,54.74,54.77,72500.0,43.5185,43.5503,43.5105,43.5344,72500.0
2011-11-11 11:10:00,54.76,54.86,54.73,54.8,31500.0,43.5264,43.6059,43.5026,43.5582,31500.0
2011-11-11 11:20:00,54.81,54.83,54.78,54.81,9900.0,43.5662,43.5821,43.5423,43.5662,9900.0
2011-11-11 11:30:00,54.81,54.83,54.76,54.8,46300.0,43.5662,43.5821,43.5264,43.5582,46300.0
2011-11-11 11:40:00,54.8,54.88,54.79,54.84,15300.0,43.5582,43.6218,43.5503,43.59,15300.0
2011-11-11 11:50:00,54.83,54.84,54.8,54.81,16900.0,43.5821,43.59,43.5582,43.5662,16900.0
2011-11-11 12:00:00,54.82,54.88,54.8,54.88,77000.0,43.5741,43.6218,43.5582,43.6218,77000.0
2011-11-11 12:10:00,54.88,54.9,54.83,54.84,23800.0,43.6218,43.6377,43.5821,43.59,23800.0
2011-11-11 12:20:00,54.84,54.86,54.8,54.85,22900.0,43.59,43.6059,43.5582,43.598,22900.0
2011-11-11 12:30:00,54.85,54.89,54.83,54.87,39800.0,43.598,43.6298,43.5821,43.6139,39800.0
2011-11-11 12:40:00,54.87,54.95,54.87,54.95,22000.0,43.6139,43.6775,43.6139,43.6775,22000.0
2011-11-11 12:50:00,54.96,54.98,54.92,54.95,55000.0,43.6854,43.7013,43.6536,43.6775,55000.0
2011-11-11 13:00:00,54.95,55.04,54.95,55.01,57300.0,43.6775,43.749,43.6775,43.7252,57300.0
2011-11-11 13:10:00,55.01,55.03,54.99,55.02,19300.0,43.7252,43.7411,43.7093,43.7331,19300.0
2011-11-11 13:20:00,55.03,55.06,54.98,54.98,33800.0,43.7411,43.7649,43.7013,43.7013,33800.0
2011-11-11 13:30:00,54.97,54.98,54.93,54.93,26900.0,43.6934,43.7013,43.6616,43.6616,26900.0
2011-11-11 13:40:00,54.94,55.0,54.92,54.98,13900.0,43.6695,43.7172,43.6536,43.7013,13900.0
2011-11-11 13:50:00,54.97,54.97,54.76,54.79,70400.0,43.6934,43.6934,43.5264,43.5503,70400.0
2011-11-11 14:00:00,54.8,54.81,54.78,54.8,21500.0,43.5582,43.5662,43.5423,43.5582,21500.0
2011-11-11 14:10:00,54.81,54.84,54.78,54.82,19900.0,43.5662,43.59,43.5423,43.5741,19900.0
2011-11-11 14:20:00,54.82,54.83,54.73,54.77,37000.0,43.5741,43.5821,43.5026,43.5344,37000.0
2011-11-11 14:30:00,54.77,54.84,54.77,54.82,31400.0,43.5344,43.59,43.5344,43.5741,31400.0
2011-11-11 14:40:00,54.83,54.84,54.79,54.84,34100.0,43.5821,43.59,43.5503,43.59,34100.0
2011-11-11 14:50:00,54.83,54.83,54.72,54.73,26000.0,43.5821,43.5821,43.4946,43.5026,26000.0
2011-11-11 15:00:00,54.73,54.74,54.63,54.66,68100.0,43.5026,43.5105,43.4231,43.447,68100.0
2011-11-11 15:10:00,54.65,54.69,54.59,54.68,53300.0,43.439,43.4708,43.3913,43.4629,53300.0
2011-11-11 15:20:00,54.68,54.7,54.62,54.7,34100.0,43.4629,43.4788,43.4152,43.4788,34100.0
2011-11-11 15:30:00,54.7,54.72,54.65,54.68,44900.0,43.4788,43.4946,43.439,43.4629,44900.0
2011-11-11 15:40:00,54.68,54.83,54.66,54.83,61200.0,43.4629,43.5821,43.447,43.5821,61200.0
2011-11-11 15:50:00,54.82,54.93,54.73,54.84,186100.0,43.5741,43.6616,43.5026,43.59,186100.0
2011-11-14 09:30:00,54.78,54.82,54.51,54.78,79500.0,43.5423,43.5741,43.3277,43.5423,79500.0
2011-11-14 09:40:00,54.78,54.81,54.59,54.63,88400.0,43.5423,43.5662,43.3913,43.4231,88400.0
2011-11-14 09:50:00,54.62,54.62,54.49,54.52,57500.0,43.4152,43.4152,43.3118,43.3357,57500.0
2011-11-14 10:00:00,54.52,54.6,54.42,54.58,52400.0,43.3357,43.3993,43.2562,43.3834,52400.0
2011-11-14 10:10:00,54.58,54.7,54.57,54.58,40500.0,43.3834,43.4788,43.3754,43.3834,40500.0
2011-11-14 10:20:00,54.59,54.7,54.59,54.66,33800.0,43.3913,43.4788,43.3913,43.447,33800.0
2011-11-14 10:30:00,54.67,54.67,54.53,54.6,32000.0,43.4549,43.4549,43.3436,43.3993,32000.0
2011-11-14 10:40:00,54.6,54.6,54.5,54.59,46100.0,43.3993,43.3993,43.3198,43.3913,46100.0
2011-11-14 10:50:00,54.59,54.69,54.58,54.66,13600.0,43.3913,43.4708,43.3834,43.447,13600.0
2011-11-14 11:00:00,54.65,54.81,54.64,54.8,33000.0,43.439,43.5662,43.4311,43.5582,33000.0
2011-11-14 11:10:00,54.81,54.81,54.65,54.67,18200.0,43.5662,43.5662,43.439,43.4549,18200.0
2011-11-14 11:20:00,54.67,54.8,54.67,54.72,13900.0,43.4549,43.5582,43.4549,43.4946,13900.0
2011-11-14 11:30:00,54.7,54.79,54.7,54.76,29400.0,43.4788,43.5503,43.4788,43.5264,29400.0
2011-11-14 11:40:00,54.74,54.75,54.62,54.63,14300.0,43.5105,43.5185,43.4152,43.4231,14300.0
2011-11-14 11:50:00,54.65,54.66,54.5,54.55,24300.0,43.439,43.447,43.3198,43.3595,24300.0
2011-11-14 12:00:00,54.55,54.58,54.47,54.57,20400.0,43.3595,43.3834,43.2959,43.3754,20400.0
2011-11-14 12:10:00,54.58,54.58,54.44,54.45,13500.0,43.3834,43.3834,43.2721,43.28,13500.0
2011-11-14 12:20:00,54.44,54.46,54.36,54.41,27200.0,43.2721,43.288,43.2085,43.2482,27200.0
2011-11-14 12:30:00,54.4,54.44,54.34,54.42,44400.0,43.2403,43.2721,43.1926,43.2562,44400.0
2011-11-14 12:40:00,54.43,54.47,54.4,54.43,6700.0,43.2641,43.2959,43.2403,43.2641,6700.0
2011-11-14 12:50:00,54.43,54.53,54.43,54.51,13300.0,43.2641,43.3436,43.2641,43.3277,13300.0
2011-11-14 13:00:00,54.51,54.51,54.44,54.46,4700.0,43.3277,43.3277,43.2721,43.288,4700.0
2011-11-14 13:10:00,54.46,54.51,54.43,54.51,16700.0,43.288,43.3277,43.2641,43.3277,16700.0
2011-11-14 13:20:00,54.5,54.56,54.5,54.56,5500.0,43.3198,43.3675,43.3198,43.3675,5500.0
2011-11-14 13:30:00,54.55,54.63,54.53,54.62,13200.0,43.3595,43.4231,43.3436,43.4152,13200.0
2011-11-14 13:40:00,54.63,54.64,54.57,54.59,23100.0,43.4231,43.4311,43.3754,43.3913,23100.0
2011-11-14 13:50:00,54.57,54.6,54.52,54.56,19400.0,43.3754,43.3993,43.3357,43.3675,19400.0
2011-11-14 14:00:00,54.57,54.61,54.53,54.58,10900.0,43.3754,43.4072,43.3436,43.3834,10900.0
2011-11-14 14:10:00,54.62,54.65,54.54,54.54,10300.0,43.4152,43.439,43.3516,43.3516,10300.0
2011-11-14 14:20:00,54.54,54.57,54.47,54.47,10400.0,43.3516,43.3754,43.2959,43.2959,10400.0
2011-11-14 14:30:00,54.48,54.5,54.44,54.46,11200.0,43.3039,43.3198,43.2721,43.288,11200.0
2011-11-14 14:40:00,54.46,54.49,54.43,54.43,10700.0,43.288,43.3118,43.2641,43.2641,10700.0
2011-11-14 14:50:00,54.42,54.46,54.37,54.38,35100.0,43.2562,43.288,43.2164,43.2244,35100.0
2011-11-14 15:00:00,54.38,54.46,54.36,54.4,18400.0,43.2244,43.288,43.2085,43.2403,18400.0
2011-11-14 15:10:00,54.4,54.44,54.33,54.37,39500.0,43.2403,43.2721,43.1847,43.2164,39500.0
2011-11-14 15:20:00,54.36,54.49,54.36,54.49,43400.0,43.2085,43.3118,43.2085,43.3118,43400.0
2011-11-14 15:30:00,54.49,54.56,54.49,54.52,28200.0,43.3118,43.3675,43.3118,43.3357,28200.0
2011-11-14 15:40:00,54.52,54.61,54.52,54.57,51600.0,43.3357,43.4072,43.3357,43.3754,51600.0
2011-11-14 15:50:00,54.58,54.63,54.54,54.6,137800.0,43.3834,43.4231,43.3516,43.3993,137800.0
2011-11-15 09:30:00,54.25,54.43,54.16,54.41,186900.0,43.1211,43.2641,43.0495,43.2482,186900.0
2011-11-15 09:40:00,54.41,54.64,54.36,54.53,66600.0,43.2482,43.4311,43.2085,43.3436,66600.0
2011-11-15 09:50:00,54.53,54.67,54.53,54.59,36700.0,43.3436,43.4549,43.3436,43.3913,36700.0
2011-11-15 10:00:00,54.58,54.58,54.48,54.55,30700.0,43.3834,43.3834,43.3039,43.3595,30700.0
2011-11-15 10:10:00,54.56,54.58,54.4,54.4,82300.0,43.3675,43.3834,43.2403,43.2403,82300.0
2011-11-15 10:20:00,54.41,54.56,54.41,54.55,36300.0,43.2482,43.3675,43.2482,43.3595,36300.0
2011-11-15 10:30:00,54.54,54.67,54.48,54.6,33300.0,43.3516,43.4549,43.3039,43.3993,33300.0
2011-11-15 10:40:00,54.57,54.68,54.54,54.56,64600.0,43.3754,43.4629,43.3516,43.3675,64600.0
2011-11-15 10:50:00,54.55,54.58,54.47,54.47,6200.0,43.3595,43.3834,43.2959,43.2959,6200.0
2011-11-15 11:00:00,54.46,54.54,54.42,54.47,30700.0,43.288,43.3516,43.2562,43.2959,30700.0
2011-11-15 11:10:00,54.47,54.56,54.39,54.39,12500.0,43.2959,43.3675,43.2323,43.2323,12500.0
2011-11-15 11:20:00,54.36,54.36,54.3,54.33,30100.0,43.2085,43.2085,43.1608,43.1847,30100.0
2011-11-15 11:30:00,54.33,54.33,54.16,54.17,17300.0,43.1847,43.1847,43.0495,43.0575,17300.0
2011-11-15 11:40:00,54.17,54.25,54.17,54.25,17200.0,43.0575,43.1211,43.0575,43.1211,17200.0
2011-11-15 11:50:00,54.24,54.34,54.23,54.33,70300.0,43.1131,43.1926,43.1052,43.1847,70300.0
2011-11-15 12:00:00,54.33,54.52,54.33,54.46,15000.0,43.1847,43.3357,43.1847,43.288,15000.0
2011-11-15 12:10:00,54.45,54.5,54.43,54.46,11900.0,43.28,43.3198,43.2641,43.288,11900.0
2011-11-15 12:20:00,54.48,54.63,54.48,54.57,43100.0,43.3039,43.4231,43.3039,43.3754,43100.0
2011-11-15 12:30:00,54.6,54.73,54.57,54.68,75100.0,43.3993,43.5026,43.3754,43.4629,75100.0
2011-11-15 12:40:00,54.67,54.71,54.62,54.62,23100.0,43.4549,43.4867,43.4152,43.4152,23100.0
2011-11-15 12:50:00,54.62,54.73,54.62,54.72,12200.0,43.4152,43.5026,43.4152,43.4946,12200.0
2011-11-15 13:00:00,54.71,54.77,54.65,54.74,38000.0,43.4867,43.5344,43.439,43.5105,38000.0
2011-11-15 13:10:00,54.73,54.75,54.67,54.72,40100.0,43.5026,43.5185,43.4549,43.4946,40100.0
2011-11-15 13:20:00,54.72,54.74,54.69,54.72,29500.0,43.4946,43.5105,43.4708,43.4946,29500.0
2011-11-15 13:30:00,54.72,54.85,54.72,54.81,181100.0,43.4946,43.598,43.4946,43.5662,181100.0
2011-11-15 13:40:00,54.81,54.85,54.77,54.79,105400.0,43.5662,43.598,43.5344,43.5503,105400.0
2011-11-15 13:50:00,54.79,54.83,54.77,54.78,13700.0,43.5503,43.5821,43.5344,43.5423,13700.0
2011-11-15 14:00:00,54.78,54.81,54.78,54.79,15000.0,43.5423,43.5662,43.5423,43.5503,15000.0
2011-11-15 14:10:00,54.79,54.88,54.77,54.77,21500.0,43.5503,43.6218,43.5344,43.5344,21500.0
2011-11-15 14:20:00,54.77,54.78,54.72,54.73,30200.0,43.5344,43.5423,43.4946,43.5026,30200.0
2011-11-15 14:30:00,54.74,54.78,54.73,54.74,15300.0,43.5105,43.5423,43.5026,43.5105,15300.0
2011-11-15 14:40:00,54.75,54.8,54.72,54.75,18500.0,43.5185,43.5582,43.4946,43.5185,18500.0
2011-11-15 14:50:00,54.75,54.85,54.75,54.8,25000.0,43.5185,43.598,43.5185,43.5582,25000.0
2011-11-15 15:00:00,54.8,54.98,54.8,54.9,71100.0,43.5582,43.7013,43.5582,43.6377,71100.0
2011-11-15 15:10:00,54.9,54.93,54.83,54.83,27700.0,43.6377,43.6616,43.5821,43.5821,27700.0
2011-11-15 15:20:00,54.84,54.99,54.84,54.99,49500.0,43.59,43.7093,43.59,43.7093,49500.0
2011-11-15 15:30:00,54.99,54.99,54.87,54.89,74200.0,43.7093,43.7093,43.6139,43.6298,74200.0
2011-11-15 15:40:00,54.88,54.94,54.8,54.87,64700.0,43.6218,43.6695,43.5582,43.6139,64700.0
2011-11-15 15:50:00,54.87,54.87,54.66,54.7,228900.0,43.6139,43.6139,43.447,43.4788,228900.0
2011-11-16 09:30:00,53.65,53.8,53.54,53.59,219000.0,42.6442,42.7634,42.5567,42.5965,219000.0
2011-11-16 09:40:00,53.6,53.67,53.55,53.59,78700.0,42.6044,42.66,42.5647,42.5965,78700.0
2011-11-16 09:50:00,53.6,53.75,53.59,53.7,86400.0,42.6044,42.7236,42.5965,42.6839,86400.0
2011-11-16 10:00:00,53.71,53.72,53.54,53.55,160900.0,42.6918,42.6998,42.5567,42.5647,160900.0
2011-11-16 10:10:00,53.55,53.73,53.55,53.7,99700.0,42.5647,42.7077,42.5647,42.6839,99700.0
2011-11-16 10:20:00,53.71,53.72,53.59,53.59,31700.0,42.6918,42.6998,42.5965,42.5965,31700.0
2011-11-16 10:30:00,53.59,53.7,53.56,53.67,34200.0,42.5965,42.6839,42.5726,42.66,34200.0
2011-11-16 10:40:00,53.69,53.77,53.61,53.71,49900.0,42.6759,42.7395,42.6124,42.6918,49900.0
2011-11-16 10:50:00,53.71,53.85,53.7,53.83,44800.0,42.6918,42.8031,42.6839,42.7872,44800.0
2011-11-16 11:00:00,53.85,53.98,53.85,53.94,20500.0,42.8031,42.9065,42.8031,42.8747,20500.0
2011-11-16 11:10:00,53.94,53.94,53.87,53.93,54500.0,42.8747,42.8747,42.819,42.8667,54500.0
2011-11-16 11:20:00,53.92,53.96,53.88,53.88,56100.0,42.8588,42.8906,42.827,42.827,56100.0
2011-11-16 11:30:00,53.88,53.92,53.76,53.78,23700.0,42.827,42.8588,42.7316,42.7475,23700.0
2011-11-16 11:40:00,53.78,53.81,53.73,53.78,73200.0,42.7475,42.7713,42.7077,42.7475,73200.0
2011-11-16 11:50:00,53.78,53.78,53.74,53.74,30900.0,42.7475,42.7475,42.7157,42.7157,30900.0
2011-11-16 12:00:00,53.74,53.8,53.68,53.75,77700.0,42.7157,42.7634,42.668,42.7236,77700.0
2011-11-16 12:10:00,53.76,53.78,53.7,53.78,38800.0,42.7316,42.7475,42.6839,42.7475,38800.0
2011-11-16 12:20:00,53.79,53.82,53.77,53.79,33900.0,42.7554,42.7793,42.7395,42.7554,33900.0
2011-11-16 12:30:00,53.81,53.95,53.81,53.94,51400.0,42.7713,42.8826,42.7713,42.8747,51400.0
2011-11-16 12:40:00,53.93,53.97,53.89,53.89,30900.0,42.8667,42.8985,42.8349,42.8349,30900.0
2011-11-16 12:50:00,53.89,53.9,53.83,53.89,34600.0,42.8349,42.8429,42.7872,42.8349,34600.0
2011-11-16 13:00:00,53.91,53.95,53.9,53.94,30000.0,42.8508,42.8826,42.8429,42.8747,30000.0
2011-11-16 13:10:00,53.93,53.99,53.9,53.99,35300.0,42.8667,42.9144,42.8429,42.9144,35300.0
2011-11-16 13:20:00,54.0,54.15,53.98,54.15,40100.0,42.9224,43.0416,42.9065,43.0416,40100.0
2011-11-16 13:30:00,54.14,54.15,54.01,54.12,60700.0,43.0336,43.0416,42.9303,43.0177,60700.0
2011-11-16 13:40:00,54.12,54.26,54.12,54.26,60200.0,43.0177,43.129,43.0177,43.129,60200.0
2011-11-16 13:50:00,54.26,54.27,54.16,54.17,45800.0,43.129,43.137,43.0495,43.0575,45800.0
2011-11-16 14:00:00,54.17,54.19,54.12,54.12,36000.0,43.0575,43.0734,43.0177,43.0177,36000.0
2011-11-16 14:10:00,54.12,54.13,54.08,54.11,67700.0,43.0177,43.0257,42.9859,43.0098,67700.0
2011-11-16 14:20:00,54.1,54.21,54.09,54.18,37700.0,43.0018,43.0893,42.9939,43.0654,37700.0
2011-11-16 14:30:00,54.18,54.21,54.14,54.21,38200.0,43.0654,43.0893,43.0336,43.0893,38200.0
2011-11-16 14:40:00,54.21,54.22,54.06,54.08,50900.0,43.0893,43.0972,42.97,42.9859,50900.0
2011-11-16 14:50:00,54.09,54.09,53.94,54.0,52000.0,42.9939,42.9939,42.8747,42.9224,52000.0
2011-11-16 15:00:00,54.01,54.04,53.95,53.95,816100.0,42.9303,42.9541,42.8826,42.8826,816100.0
2011-11-16 15:10:00,53.96,53.97,53.68,53.69,52500.0,42.8906,42.8985,42.668,42.6759,52500.0
2011-11-16 15:20:00,53.68,53.7,53.61,53.61,80300.0,42.668,42.6839,42.6124,42.6124,80300.0
2011-11-16 15:30:00,53.61,53.61,53.29,53.5,143700.0,42.6124,42.6124,42.358,42.5249,143700.0
2011-11-16 15:40:00,53.49,53.59,53.4,53.5,143100.0,42.517,42.5965,42.4454,42.5249,143100.0
2011-11-16 15:50:00,53.5,53.5,53.26,53.34,252600.0,42.5249,42.5249,42.3342,42.3977,252600.0
2011-11-17 09:30:00,53.83,53.89,53.62,53.63,188700.0,42.7872,42.8349,42.6203,42.6283,188700.0
2011-11-17 09:40:00,53.63,53.68,53.47,53.49,171400.0,42.6283,42.668,42.5011,42.517,171400.0
2011-11-17 09:50:00,53.49,53.69,53.46,53.65,101700.0,42.517,42.6759,42.4931,42.6442,101700.0
2011-11-17 10:00:00,53.62,53.73,53.54,53.73,121600.0,42.6203,42.7077,42.5567,42.7077,121600.0
2011-11-17 10:10:00,53.73,53.75,53.62,53.65,165500.0,42.7077,42.7236,42.6203,42.6442,165500.0
2011-11-17 10:20:00,53.66,53.75,53.59,53.75,100400.0,42.6521,42.7236,42.5965,42.7236,100400.0
2011-11-17 10:30:00,53.74,53.99,53.64,53.92,157800.0,42.7157,42.9144,42.6362,42.8588,157800.0
2011-11-17 10:40:00,53.91,53.96,53.8,53.82,133900.0,42.8508,42.8906,42.7634,42.7793,133900.0
2011-11-17 10:50:00,53.82,53.91,53.79,53.85,72800.0,42.7793,42.8508,42.7554,42.8031,72800.0
2011-11-17 11:00:00,53.83,53.86,53.65,53.66,100200.0,42.7872,42.8111,42.6442,42.6521,100200.0
2011-11-17 11:10:00,53.65,53.7,53.63,53.7,36100.0,42.6442,42.6839,42.6283,42.6839,36100.0
2011-11-17 11:20:00,53.7,53.71,53.55,53.67,121400.0,42.6839,42.6918,42.5647,42.66,121400.0
2011-11-17 11:30:00,53.68,53.74,53.66,53.69,48900.0,42.668,42.7157,42.6521,42.6759,48900.0
2011-11-17 11:40:00,53.72,53.76,53.63,53.63,16500.0,42.6998,42.7316,42.6283,42.6283,16500.0
2011-11-17 11:50:00,53.64,53.67,53.54,53.6,42900.0,42.6362,42.66,42.5567,42.6044,42900.0
2011-11-17 12:00:00,53.61,53.61,53.44,53.47,64900.0,42.6124,42.6124,42.4772,42.5011,64900.0
2011-11-17 12:10:00,53.47,53.48,53.35,53.4,102000.0,42.5011,42.509,42.4057,42.4454,102000.0
2011-11-17 12:20:00,53.41,53.42,53.31,53.31,44200.0,42.4534,42.4613,42.3739,42.3739,44200.0
2011-11-17 12:30:00,53.31,53.31,52.87,52.96,345500.0,42.3739,42.3739,42.0242,42.0957,345500.0
2011-11-17 12:40:00,52.96,53.03,52.83,52.96,139400.0,42.0957,42.1513,41.9924,42.0957,139400.0
2011-11-17 12:50:00,52.97,53.11,52.95,53.07,61200.0,42.1036,42.2149,42.0877,42.1831,61200.0
2011-11-17 13:00:00,53.08,53.08,52.88,52.89,61700.0,42.1911,42.1911,42.0321,42.0401,61700.0
2011-11-17 13:10:00,52.89,53.14,52.86,53.1,90000.0,42.0401,42.2388,42.0162,42.207,90000.0
2011-11-17 13:20:00,53.11,53.12,52.94,52.98,131900.0,42.2149,42.2229,42.0798,42.1116,131900.0
2011-11-17 13:30:00,52.96,52.97,52.86,52.91,114000.0,42.0957,42.1036,42.0162,42.056,114000.0
2011-11-17 13:40:00,52.94,53.0,52.81,52.84,125900.0,42.0798,42.1275,41.9765,42.0003,125900.0
2011-11-17 13:50:00,52.81,52.82,52.59,52.8,201600.0,41.9765,41.9844,41.8016,41.9685,201600.0
2011-11-17 14:00:00,52.78,52.79,52.66,52.76,161500.0,41.9526,41.9606,41.8572,41.9367,161500.0
2011-11-17 14:10:00,52.75,52.78,52.61,52.62,106900.0,41.9288,41.9526,41.8175,41.8254,106900.0
2011-11-17 14:20:00,52.62,52.69,52.48,52.58,145400.0,41.8254,41.8811,41.7142,41.7937,145400.0
2011-11-17 14:30:00,52.58,52.58,52.38,52.39,118700.0,41.7937,41.7937,41.6347,41.6426,118700.0
2011-11-17 14:40:00,52.4,52.54,52.36,52.49,133400.0,41.6506,41.7619,41.6188,41.7221,133400.0
2011-11-17 14:50:00,52.48,52.55,52.45,52.51,65100.0,41.7142,41.7698,41.6903,41.738,65100.0
2011-11-17 15:00:00,52.51,52.59,52.4,52.41,146300.0,41.738,41.8016,41.6506,41.6585,146300.0
2011-11-17 15:10:00,52.42,52.42,52.22,52.23,155000.0,41.6665,41.6665,41.5075,41.5155,155000.0
2011-11-17 15:20:00,52.24,52.38,52.17,52.26,94700.0,41.5234,41.6347,41.4678,41.5393,94700.0
2011-11-17 15:30:00,52.24,52.29,52.0,52.0,81100.0,41.5234,41.5631,41.3326,41.3326,81100.0
2011-11-17 15:40:00,52.0,52.17,51.86,52.14,209600.0,41.3326,41.4678,41.2214,41.4439,209600.0
2011-11-17 15:50:00,52.13,52.27,51.96,52.25,340800.0,41.436,41.5472,41.3008,41.5313,340800.0
2011-11-18 09:30:00,52.85,53.01,52.61,52.64,159700.0,42.0083,42.1354,41.8175,41.8413,159700.0
2011-11-18 09:40:00,52.64,52.68,52.5,52.58,130600.0,41.8413,41.8731,41.7301,41.7937,130600.0
2011-11-18 09:50:00,52.55,52.78,52.52,52.7,82100.0,41.7698,41.9526,41.746,41.889,82100.0
2011-11-18 10:00:00,52.71,52.72,52.55,52.58,51700.0,41.897,41.9049,41.7698,41.7937,51700.0
2011-11-18 10:10:00,52.58,52.69,52.51,52.54,50600.0,41.7937,41.8811,41.738,41.7619,50600.0
2011-11-18 10:20:00,52.48,52.58,52.4,52.51,35900.0,41.7142,41.7937,41.6506,41.738,35900.0
2011-11-18 10:30:00,52.52,52.71,52.5,52.69,57900.0,41.746,41.897,41.7301,41.8811,57900.0
2011-11-18 10:40:00,52.69,52.83,52.63,52.83,53200.0,41.8811,41.9924,41.8334,41.9924,53200.0
2011-11-18 10:50:00,52.83,52.87,52.75,52.75,41900.0,41.9924,42.0242,41.9288,41.9288,41900.0
2011-11-18 11:00:00,52.76,52.84,52.65,52.66,46100.0,41.9367,42.0003,41.8493,41.8572,46100.0
2011-11-18 11:10:00,52.67,52.77,52.66,52.7,38000.0,41.8652,41.9447,41.8572,41.889,38000.0
2011-11-18 11:20:00,52.72,52.79,52.7,52.75,29200.0,41.9049,41.9606,41.889,41.9288,29200.0
2011-11-18 11:30:00,52.76,52.78,52.59,52.64,48800.0,41.9367,41.9526,41.8016,41.8413,48800.0
2011-11-18 11:40:00,52.62,52.67,52.51,52.52,23300.0,41.8254,41.8652,41.738,41.746,23300.0
2011-11-18 11:50:00,52.51,52.6,52.47,52.56,36700.0,41.738,41.8095,41.7062,41.7778,36700.0
2011-11-18 12:00:00,52.57,52.57,52.34,52.44,26300.0,41.7857,41.7857,41.6029,41.6824,26300.0
2011-11-18 12:10:00,52.44,52.48,52.37,52.43,17500.0,41.6824,41.7142,41.6267,41.6744,17500.0
2011-11-18 12:20:00,52.42,52.54,52.37,52.52,18700.0,41.6665,41.7619,41.6267,41.746,18700.0
2011-11-18 12:30:00,52.53,52.62,52.52,52.54,22400.0,41.7539,41.8254,41.746,41.7619,22400.0
2011-11-18 12:40:00,52.53,52.58,52.53,52.55,23900.0,41.7539,41.7937,41.7539,41.7698,23900.0
2011-11-18 12:50:00,52.55,52.57,52.49,52.54,46400.0,41.7698,41.7857,41.7221,41.7619,46400.0
2011-11-18 13:00:00,52.53,52.63,52.51,52.62,27500.0,41.7539,41.8334,41.738,41.8254,27500.0
2011-11-18 13:10:00,52.62,52.76,52.59,52.71,32200.0,41.8254,41.9367,41.8016,41.897,32200.0
2011-11-18 13:20:00,52.72,52.76,52.7,52.73,8900.0,41.9049,41.9367,41.889,41.9129,8900.0
2011-11-18 13:30:00,52.73,52.85,52.73,52.84,30200.0,41.9129,42.0083,41.9129,42.0003,30200.0
2011-11-18 13:40:00,52.84,52.85,52.74,52.76,13500.0,42.0003,42.0083,41.9208,41.9367,13500.0
2011-11-18 13:50:00,52.76,52.8,52.67,52.67,34100.0,41.9367,41.9685,41.8652,41.8652,34100.0
2011-11-18 14:00:00,52.66,52.68,52.62,52.66,31400.0,41.8572,41.8731,41.8254,41.8572,31400.0
2011-11-18 14:10:00,52.66,52.89,52.66,52.8,21100.0,41.8572,42.0401,41.8572,41.9685,21100.0
2011-11-18 14:20:00,52.81,52.81,52.69,52.7,27600.0,41.9765,41.9765,41.8811,41.889,27600.0
2011-11-18 14:30:00,52.71,52.79,52.7,52.74,8400.0,41.897,41.9606,41.889,41.9208,8400.0
2011-11-18 14:40:00,52.73,52.78,52.67,52.7,10600.0,41.9129,41.9526,41.8652,41.889,10600.0
2011-11-18 14:50:00,52.68,52.72,52.63,52.66,20600.0,41.8731,41.9049,41.8334,41.8572,20600.0
2011-11-18 15:00:00,52.68,52.7,52.62,52.69,16100.0,41.8731,41.889,41.8254,41.8811,16100.0
2011-11-18 15:10:00,52.68,52.73,52.62,52.68,27500.0,41.8731,41.9129,41.8254,41.8731,27500.0
2011-11-18 15:20:00,52.68,52.72,52.63,52.71,85700.0,41.8731,41.9049,41.8334,41.897,85700.0
2011-11-18 15:30:00,52.7,52.86,52.65,52.8,99600.0,41.889,42.0162,41.8493,41.9685,99600.0
2011-11-18 15:40:00,52.8,52.81,52.69,52.76,182100.0,41.9685,41.9765,41.8811,41.9367,182100.0
2011-11-18 15:50:00,52.76,52.81,52.62,52.69,489100.0,41.9367,41.9765,41.8254,41.8811,489100.0
2011-11-21 09:30:00,51.2,51.25,51.0,51.02,240700.0,40.6967,40.7365,40.5378,40.5537,240700.0
2011-11-21 09:40:00,51.02,51.02,50.85,50.87,74800.0,40.5537,40.5537,40.4185,40.4344,74800.0
2011-11-21 09:50:00,50.86,50.86,50.73,50.86,113100.0,40.4265,40.4265,40.3232,40.4265,113100.0
2011-11-21 10:00:00,50.86,50.87,50.73,50.79,59600.0,40.4265,40.4344,40.3232,40.3709,59600.0
2011-11-21 10:10:00,50.79,50.88,50.77,50.81,41600.0,40.3709,40.4424,40.355,40.3868,41600.0
2011-11-21 10:20:00,50.81,50.92,50.76,50.86,46600.0,40.3868,40.4742,40.347,40.4265,46600.0
2011-11-21 10:30:00,50.85,50.88,50.73,50.75,77800.0,40.4185,40.4424,40.3232,40.3391,77800.0
2011-11-21 10:40:00,50.75,50.77,50.63,50.63,76600.0,40.3391,40.355,40.2437,40.2437,76600.0
2011-11-21 10:50:00,50.63,50.64,50.49,50.49,109500.0,40.2437,40.2516,40.1324,40.1324,109500.0
2011-11-21 11:00:00,50.49,50.5,50.33,50.36,191000.0,40.1324,40.1403,40.0052,40.0291,191000.0
2011-11-21 11:10:00,50.35,50.56,50.35,50.56,85200.0,40.0211,40.188,40.0211,40.188,85200.0
2011-11-21 11:20:00,50.55,50.6,50.51,50.59,94500.0,40.1801,40.2198,40.1483,40.2119,94500.0
2011-11-21 11:30:00,50.6,50.6,50.38,50.38,41300.0,40.2198,40.2198,40.045,40.045,41300.0
2011-11-21 11:40:00,50.36,50.5,50.3,50.5,67900.0,40.0291,40.1403,39.9814,40.1403,67900.0
2011-11-21 11:50:00,50.5,50.55,50.46,50.55,90500.0,40.1403,40.1801,40.1086,40.1801,90500.0
2011-11-21 12:00:00,50.55,50.58,50.48,50.48,64500.0,40.1801,40.2039,40.1244,40.1244,64500.0
2011-11-21 12:10:00,50.47,50.58,50.47,50.51,55200.0,40.1165,40.2039,40.1165,40.1483,55200.0
2011-11-21 12:20:00,50.5,50.53,50.45,50.47,99100.0,40.1403,40.1642,40.1006,40.1165,99100.0
2011-11-21 12:30:00,50.45,50.54,50.43,50.53,43800.0,40.1006,40.1721,40.0847,40.1642,43800.0
2011-11-21 12:40:00,50.53,50.55,50.5,50.54,37500.0,40.1642,40.1801,40.1403,40.1721,37500.0
2011-11-21 12:50:00,50.54,50.56,50.47,50.48,14400.0,40.1721,40.188,40.1165,40.1244,14400.0
2011-11-21 13:00:00,50.51,50.59,50.48,50.57,24300.0,40.1483,40.2119,40.1244,40.196,24300.0
2011-11-21 13:10:00,50.58,50.59,50.53,50.55,37800.0,40.2039,40.2119,40.1642,40.1801,37800.0
2011-11-21 13:20:00,50.55,50.59,50.48,50.48,44100.0,40.1801,40.2119,40.1244,40.1244,44100.0
2011-11-21 13:30:00,50.48,50.51,50.45,50.49,45500.0,40.1244,40.1483,40.1006,40.1324,45500.0
2011-11-21 13:40:00,50.49,50.5,50.41,50.41,26200.0,40.1324,40.1403,40.0688,40.0688,26200.0
2011-11-21 13:50:00,50.42,50.45,50.35,50.35,16300.0,40.0768,40.1006,40.0211,40.0211,16300.0
2011-11-21 14:00:00,50.34,50.39,50.3,50.38,104500.0,40.0132,40.0529,39.9814,40.045,104500.0
2011-11-21 14:10:00,50.39,50.65,50.39,50.58,154000.0,40.0529,40.2596,40.0529,40.2039,154000.0
2011-11-21 14:20:00,50.58,50.6,50.53,50.55,18200.0,40.2039,40.2198,40.1642,40.1801,18200.0
2011-11-21 14:30:00,50.55,50.64,50.55,50.6,73700.0,40.1801,40.2516,40.1801,40.2198,73700.0
2011-11-21 14:40:00,50.59,50.73,50.58,50.62,146200.0,40.2119,40.3232,40.2039,40.2357,146200.0
2011-11-21 14:50:00,50.61,50.63,50.51,50.51,85600.0,40.2278,40.2437,40.1483,40.1483,85600.0
2011-11-21 15:00:00,50.52,50.55,50.4,50.42,68300.0,40.1562,40.1801,40.0609,40.0768,68300.0
2011-11-21 15:10:00,50.43,50.54,50.42,50.53,80200.0,40.0847,40.1721,40.0768,40.1642,80200.0
2011-11-21 15:20:00,50.53,50.77,50.51,50.73,103900.0,40.1642,40.355,40.1483,40.3232,103900.0
2011-11-21 15:30:00,50.72,50.88,50.7,50.87,135400.0,40.3152,40.4424,40.2993,40.4344,135400.0
2011-11-21 15:40:00,50.87,51.02,50.78,51.0,188400.0,40.4344,40.5537,40.3629,40.5378,188400.0
2011-11-21 15:50:00,51.0,51.01,50.84,50.97,364700.0,40.5378,40.5457,40.4106,40.5139,364700.0
2011-11-22 09:30:00,51.49,51.8,51.41,51.8,211200.0,40.9273,41.1737,40.8637,41.1737,211200.0
2011-11-22 09:40:00,51.8,51.91,51.77,51.87,73100.0,41.1737,41.2611,41.1498,41.2293,73100.0
2011-11-22 09:50:00,51.87,51.87,51.74,51.75,91800.0,41.2293,41.2293,41.126,41.1339,91800.0
2011-11-22 10:00:00,51.75,51.81,51.58,51.63,80900.0,41.1339,41.1816,40.9988,41.0385,80900.0
2011-11-22 10:10:00,51.62,51.68,51.58,51.67,33700.0,41.0306,41.0783,40.9988,41.0703,33700.0
2011-11-22 10:20:00,51.7,51.84,51.68,51.81,40200.0,41.0942,41.2055,41.0783,41.1816,40200.0
2011-11-22 10:30:00,51.81,51.84,51.64,51.67,103500.0,41.1816,41.2055,41.0465,41.0703,103500.0
2011-11-22 10:40:00,51.67,51.7,51.49,51.5,63800.0,41.0703,41.0942,40.9273,40.9352,63800.0
2011-11-22 10:50:00,51.5,51.51,51.39,51.44,140600.0,40.9352,40.9432,40.8478,40.8875,140600.0
2011-11-22 11:00:00,51.43,51.45,51.33,51.41,139800.0,40.8796,40.8955,40.8001,40.8637,139800.0
2011-11-22 11:10:00,51.41,51.5,51.38,51.47,73200.0,40.8637,40.9352,40.8398,40.9114,73200.0
2011-11-22 11:20:00,51.47,51.47,51.33,51.41,34200.0,40.9114,40.9114,40.8001,40.8637,34200.0
2011-11-22 11:30:00,51.42,51.44,51.26,51.3,47200.0,40.8716,40.8875,40.7444,40.7762,47200.0
2011-11-22 11:40:00,51.3,51.37,51.25,51.36,28400.0,40.7762,40.8319,40.7365,40.8239,28400.0
2011-11-22 11:50:00,51.37,51.48,51.34,51.46,27400.0,40.8319,40.9193,40.808,40.9034,27400.0
2011-11-22 12:00:00,51.44,51.79,51.44,51.75,92100.0,40.8875,41.1657,40.8875,41.1339,92100.0
2011-11-22 12:10:00,51.75,51.79,51.69,51.73,53100.0,41.1339,41.1657,41.0862,41.118,53100.0
2011-11-22 12:20:00,51.74,51.76,51.62,51.64,58400.0,41.126,41.1419,41.0306,41.0465,58400.0
2011-11-22 12:30:00,51.62,51.73,51.61,51.66,21200.0,41.0306,41.118,41.0226,41.0624,21200.0
2011-11-22 12:40:00,51.7,51.71,51.63,51.66,24300.0,41.0942,41.1021,41.0385,41.0624,24300.0
2011-11-22 12:50:00,51.65,51.8,51.65,51.8,32300.0,41.0544,41.1737,41.0544,41.1737,32300.0
2011-11-22 13:00:00,51.8,51.86,51.71,51.71,35100.0,41.1737,41.2214,41.1021,41.1021,35100.0
2011-11-22 13:10:00,51.7,51.88,51.68,51.88,49000.0,41.0942,41.2373,41.0783,41.2373,49000.0
2011-11-22 13:20:00,51.88,51.91,51.76,51.76,53000.0,41.2373,41.2611,41.1419,41.1419,53000.0
2011-11-22 13:30:00,51.76,51.86,51.76,51.85,13600.0,41.1419,41.2214,41.1419,41.2134,13600.0
2011-11-22 13:40:00,51.85,51.85,51.75,51.79,31600.0,41.2134,41.2134,41.1339,41.1657,31600.0
2011-11-22 13:50:00,51.79,51.8,51.64,51.64,23400.0,41.1657,41.1737,41.0465,41.0465,23400.0
2011-11-22 14:00:00,51.65,51.68,51.63,51.66,18200.0,41.0544,41.0783,41.0385,41.0624,18200.0
2011-11-22 14:10:00,51.66,51.76,51.65,51.7,23000.0,41.0624,41.1419,41.0544,41.0942,23000.0
2011-11-22 14:20:00,51.7,51.7,51.57,51.59,41200.0,41.0942,41.0942,40.9908,41.0067,41200.0
2011-11-22 14:30:00,51.58,51.59,51.5,51.56,34000.0,40.9988,41.0067,40.9352,40.9829,34000.0
2011-11-22 14:40:00,51.57,51.69,51.56,51.61,31300.0,40.9908,41.0862,40.9829,41.0226,31300.0
2011-11-22 14:50:00,51.6,51.62,51.52,51.56,42300.0,41.0147,41.0306,40.9511,40.9829,42300.0
2011-11-22 15:00:00,51.56,51.64,51.54,51.6,70100.0,40.9829,41.0465,40.967,41.0147,70100.0
2011-11-22 15:10:00,51.59,51.68,51.57,51.65,31900.0,41.0067,41.0783,40.9908,41.0544,31900.0
2011-11-22 15:20:00,51.65,51.77,51.62,51.73,63100.0,41.0544,41.1498,41.0306,41.118,63100.0
2011-11-22 15:30:00,51.73,51.79,51.69,51.69,67100.0,41.118,41.1657,41.0862,41.0862,67100.0
2011-11-22 15:40:00,51.68,51.79,51.68,51.78,81000.0,41.0783,41.1657,41.0783,41.1578,81000.0
2011-11-22 15:50:00,51.78,51.82,51.71,51.76,188100.0,41.1578,41.1896,41.1021,41.1419,188100.0
2011-11-23 09:30:00,50.59,50.59,50.27,50.36,234400.0,40.2119,40.2119,39.9575,40.0291,234400.0
2011-11-23 09:40:00,50.36,50.41,50.31,50.4,183900.0,40.0291,40.0688,39.9893,40.0609,183900.0
2011-11-23 09:50:00,50.4,50.42,50.22,50.25,172500.0,40.0609,40.0768,39.9178,39.9416,172500.0
2011-11-23 10:00:00,50.22,50.25,50.18,50.23,99400.0,39.9178,39.9416,39.886,39.9257,99400.0
2011-11-23 10:10:00,50.23,50.24,49.96,50.0,190900.0,39.9257,39.9337,39.7111,39.7429,190900.0
2011-11-23 10:20:00,50.0,50.06,49.95,49.98,81600.0,39.7429,39.7906,39.7032,39.727,81600.0
2011-11-23 10:30:00,49.98,50.07,49.91,50.05,100300.0,39.727,39.7986,39.6714,39.7827,100300.0
2011-11-23 10:40:00,50.05,50.06,49.97,49.98,54200.0,39.7827,39.7906,39.7191,39.727,54200.0
2011-11-23 10:50:00,49.98,50.09,49.98,50.07,116600.0,39.727,39.8145,39.727,39.7986,116600.0
2011-11-23 11:00:00,50.05,50.1,49.9,49.91,74100.0,39.7827,39.8224,39.6634,39.6714,74100.0
2011-11-23 11:10:00,49.91,49.94,49.84,49.89,71800.0,39.6714,39.6952,39.6157,39.6555,71800.0
2011-11-23 11:20:00,49.9,49.94,49.83,49.85,80600.0,39.6634,39.6952,39.6078,39.6237,80600.0
2011-11-23 11:30:00,49.84,49.91,49.79,49.91,25600.0,39.6157,39.6714,39.576,39.6714,25600.0
2011-11-23 11:40:00,49.9,49.9,49.83,49.9,15900.0,39.6634,39.6634,39.6078,39.6634,15900.0
2011-11-23 11:50:00,49.88,49.92,49.85,49.86,13500.0,39.6475,39.6793,39.6237,39.6316,13500.0
2011-11-23 12:00:00,49.87,49.93,49.87,49.91,50600.0,39.6396,39.6873,39.6396,39.6714,50600.0
2011-11-23 12:10:00,49.91,49.92,49.83,49.85,26000.0,39.6714,39.6793,39.6078,39.6237,26000.0
2011-11-23 12:20:00,49.86,49.9,49.79,49.79,21300.0,39.6316,39.6634,39.576,39.576,21300.0
2011-11-23 12:30:00,49.79,49.82,49.75,49.78,35300.0,39.576,39.5998,39.5442,39.568,35300.0
2011-11-23 12:40:00,49.78,49.88,49.77,49.85,26000.0,39.568,39.6475,39.5601,39.6237,26000.0
2011-11-23 12:50:00,49.86,49.94,49.86,49.9,56900.0,39.6316,39.6952,39.6316,39.6634,56900.0
2011-11-23 13:00:00,49.9,49.94,49.87,49.93,18500.0,39.6634,39.6952,39.6396,39.6873,18500.0
2011-11-23 13:10:00,49.92,49.92,49.82,49.85,43100.0,39.6793,39.6793,39.5998,39.6237,43100.0
2011-11-23 13:20:00,49.86,49.89,49.81,49.89,17700.0,39.6316,39.6555,39.5919,39.6555,17700.0
2011-11-23 13:30:00,49.9,49.91,49.83,49.85,13200.0,39.6634,39.6714,39.6078,39.6237,13200.0
2011-11-23 13:40:00,49.85,49.85,49.75,49.82,31700.0,39.6237,39.6237,39.5442,39.5998,31700.0
2011-11-23 13:50:00,49.81,49.87,49.72,49.74,12800.0,39.5919,39.6396,39.5204,39.5363,12800.0
2011-11-23 14:00:00,49.73,49.8,49.69,49.78,33000.0,39.5283,39.5839,39.4965,39.568,33000.0
2011-11-23 14:10:00,49.77,49.77,49.64,49.7,39000.0,39.5601,39.5601,39.4568,39.5045,39000.0
2011-11-23 14:20:00,49.68,49.72,49.64,49.67,29300.0,39.4886,39.5204,39.4568,39.4806,29300.0
2011-11-23 14:30:00,49.68,49.76,49.67,49.75,23000.0,39.4886,39.5522,39.4806,39.5442,23000.0
2011-11-23 14:40:00,49.76,49.77,49.7,49.71,67100.0,39.5522,39.5601,39.5045,39.5124,67100.0
2011-11-23 14:50:00,49.71,49.71,49.65,49.68,27800.0,39.5124,39.5124,39.4647,39.4886,27800.0
2011-11-23 15:00:00,49.69,49.83,49.66,49.76,41400.0,39.4965,39.6078,39.4727,39.5522,41400.0
2011-11-23 15:10:00,49.78,49.89,49.75,49.8,32400.0,39.568,39.6555,39.5442,39.5839,32400.0
2011-11-23 15:20:00,49.79,49.88,49.74,49.78,16200.0,39.576,39.6475,39.5363,39.568,16200.0
2011-11-23 15:30:00,49.78,49.84,49.72,49.8,40700.0,39.568,39.6157,39.5204,39.5839,40700.0
2011-11-23 15:40:00,49.78,49.98,49.78,49.94,75400.0,39.568,39.727,39.568,39.6952,75400.0
2011-11-23 15:50:00,49.93,49.97,49.76,49.76,242300.0,39.6873,39.7191,39.5522,39.5522,242300.0
2011-11-25 09:30:00,49.58,49.83,49.46,49.79,260500.0,39.4091,39.6078,39.3137,39.576,260500.0
2011-11-25 09:40:00,49.79,49.92,49.78,49.78,239000.0,39.576,39.6793,39.568,39.568,239000.0
2011-11-25 09:50:00,49.79,49.88,49.78,49.83,138900.0,39.576,39.6475,39.568,39.6078,138900.0
2011-11-25 10:00:00,49.84,50.01,49.84,49.98,248800.0,39.6157,39.7509,39.6157,39.727,248800.0
2011-11-25 10:10:00,49.97,50.02,49.93,50.01,111200.0,39.7191,39.7588,39.6873,39.7509,111200.0
2011-11-25 10:20:00,50.01,50.01,49.86,49.91,55700.0,39.7509,39.7509,39.6316,39.6714,55700.0
2011-11-25 10:30:00,49.9,49.98,49.86,49.96,77900.0,39.6634,39.727,39.6316,39.7111,77900.0
2011-11-25 10:40:00,49.94,50.0,49.9,49.91,65700.0,39.6952,39.7429,39.6634,39.6714,65700.0
2011-11-25 10:50:00,49.9,49.96,49.82,49.82,48600.0,39.6634,39.7111,39.5998,39.5998,48600.0
2011-11-25 11:00:00,49.82,49.85,49.73,49.81,79200.0,39.5998,39.6237,39.5283,39.5919,79200.0
2011-11-25 11:10:00,49.81,49.86,49.74,49.85,70600.0,39.5919,39.6316,39.5363,39.6237,70600.0
2011-11-25 11:20:00,49.84,49.87,49.76,49.76,56900.0,39.6157,39.6396,39.5522,39.5522,56900.0
2011-11-25 11:30:00,49.76,49.81,49.7,49.72,141200.0,39.5522,39.5919,39.5045,39.5204,141200.0
2011-11-25 11:40:00,49.72,49.76,49.59,49.63,40400.0,39.5204,39.5522,39.417,39.4488,40400.0
2011-11-25 11:50:00,49.63,49.64,49.57,49.62,47300.0,39.4488,39.4568,39.4011,39.4409,47300.0
2011-11-25 12:00:00,49.62,49.66,49.58,49.59,49400.0,39.4409,39.4727,39.4091,39.417,49400.0
2011-11-25 12:10:00,49.6,49.61,49.5,49.55,41800.0,39.425,39.4329,39.3455,39.3852,41800.0
2011-11-25 12:20:00,49.55,49.69,49.51,49.69,30200.0,39.3852,39.4965,39.3534,39.4965,30200.0
2011-11-25 12:30:00,49.68,49.68,49.57,49.57,47000.0,39.4886,39.4886,39.4011,39.4011,47000.0
2011-11-25 12:40:00,49.57,49.61,49.47,49.61,55300.0,39.4011,39.4329,39.3216,39.4329,55300.0
2011-11-25 12:50:00,49.6,49.62,49.5,49.55,174300.0,39.425,39.4409,39.3455,39.3852,174300.0
2011-11-28 09:30:00,51.86,52.12,51.8,51.95,136800.0,41.2214,41.428,41.1737,41.2929,136800.0
2011-11-28 09:40:00,51.95,52.01,51.91,51.91,71200.0,41.2929,41.3406,41.2611,41.2611,71200.0
2011-11-28 09:50:00,51.91,52.01,51.91,51.97,91600.0,41.2611,41.3406,41.2611,41.3088,91600.0
2011-11-28 10:00:00,51.97,51.98,51.89,51.95,44000.0,41.3088,41.3167,41.2452,41.2929,44000.0
2011-11-28 10:10:00,51.94,52.05,51.91,52.03,87800.0,41.2849,41.3724,41.2611,41.3565,87800.0
2011-11-28 10:20:00,52.04,52.05,51.95,51.95,97900.0,41.3644,41.3724,41.2929,41.2929,97900.0
2011-11-28 10:30:00,51.96,52.11,51.95,51.95,120100.0,41.3008,41.4201,41.2929,41.2929,120100.0
2011-11-28 10:40:00,51.96,52.03,51.96,51.97,75600.0,41.3008,41.3565,41.3008,41.3088,75600.0
2011-11-28 10:50:00,51.96,52.0,51.9,51.92,82300.0,41.3008,41.3326,41.2531,41.269,82300.0
2011-11-28 11:00:00,51.93,52.0,51.92,51.96,24100.0,41.277,41.3326,41.269,41.3008,24100.0
2011-11-28 11:10:00,51.97,52.0,51.93,51.99,49800.0,41.3088,41.3326,41.277,41.3247,49800.0
2011-11-28 11:20:00,51.99,52.0,51.94,52.0,49200.0,41.3247,41.3326,41.2849,41.3326,49200.0
2011-11-28 11:30:00,52.0,52.05,51.98,52.01,85900.0,41.3326,41.3724,41.3167,41.3406,85900.0
2011-11-28 11:40:00,52.01,52.01,51.96,51.98,74500.0,41.3406,41.3406,41.3008,41.3167,74500.0
2011-11-28 11:50:00,51.98,52.02,51.95,52.01,55400.0,41.3167,41.3485,41.2929,41.3406,55400.0
2011-11-28 12:00:00,52.01,52.05,51.94,51.98,101500.0,41.3406,41.3724,41.2849,41.3167,101500.0
2011-11-28 12:10:00,51.97,52.06,51.97,52.05,58900.0,41.3088,41.3803,41.3088,41.3724,58900.0
2011-11-28 12:20:00,52.05,52.08,52.0,52.02,88300.0,41.3724,41.3962,41.3326,41.3485,88300.0
2011-11-28 12:30:00,52.02,52.03,51.95,52.03,94200.0,41.3485,41.3565,41.2929,41.3565,94200.0
2011-11-28 12:40:00,52.03,52.06,52.02,52.04,81600.0,41.3565,41.3803,41.3485,41.3644,81600.0
2011-11-28 12:50:00,52.05,52.09,52.04,52.05,59000.0,41.3724,41.4042,41.3644,41.3724,59000.0
2011-11-28 13:00:00,52.05,52.09,52.04,52.09,64100.0,41.3724,41.4042,41.3644,41.4042,64100.0
2011-11-28 13:10:00,52.09,52.14,52.07,52.1,98400.0,41.4042,41.4439,41.3883,41.4121,98400.0
2011-11-28 13:20:00,52.11,52.12,52.09,52.11,83300.0,41.4201,41.428,41.4042,41.4201,83300.0
2011-11-28 13:30:00,52.11,52.15,52.09,52.13,89400.0,41.4201,41.4519,41.4042,41.436,89400.0
2011-11-28 13:40:00,52.14,52.18,52.13,52.17,58700.0,41.4439,41.4757,41.436,41.4678,58700.0
2011-11-28 13:50:00,52.17,52.19,52.07,52.1,98000.0,41.4678,41.4837,41.3883,41.4121,98000.0
2011-11-28 14:00:00,52.1,52.1,52.07,52.1,68300.0,41.4121,41.4121,41.3883,41.4121,68300.0
2011-11-28 14:10:00,52.1,52.2,52.09,52.2,60700.0,41.4121,41.4916,41.4042,41.4916,60700.0
2011-11-28 14:20:00,52.2,52.24,52.13,52.17,77900.0,41.4916,41.5234,41.436,41.4678,77900.0
2011-11-28 14:30:00,52.17,52.18,52.08,52.12,763800.0,41.4678,41.4757,41.3962,41.428,763800.0
2011-11-28 14:40:00,52.11,52.13,52.07,52.07,33800.0,41.4201,41.436,41.3883,41.3883,33800.0
2011-11-28 14:50:00,52.07,52.07,51.95,51.98,64100.0,41.3883,41.3883,41.2929,41.3167,64100.0
2011-11-28 15:00:00,51.98,52.03,51.82,51.84,52400.0,41.3167,41.3565,41.1896,41.2055,52400.0
2011-11-28 15:10:00,51.85,51.9,51.77,51.84,55600.0,41.2134,41.2531,41.1498,41.2055,55600.0
2011-11-28 15:20:00,51.84,51.9,51.79,51.82,25700.0,41.2055,41.2531,41.1657,41.1896,25700.0
2011-11-28 15:30:00,51.82,52.04,51.8,52.0,85800.0,41.1896,41.3644,41.1737,41.3326,85800.0
2011-11-28 15:40:00,51.99,52.0,51.81,51.84,87900.0,41.3247,41.3326,41.1816,41.2055,87900.0
2011-11-28 15:50:00,51.83,52.04,51.78,51.98,443100.0,41.1975,41.3644,41.1578,41.3167,443100.0
2011-11-29 09:30:00,52.96,53.08,52.92,53.04,422300.0,42.0957,42.1911,42.0639,42.1593,422300.0
2011-11-29 09:40:00,53.05,53.2,53.05,53.2,209500.0,42.1672,42.2865,42.1672,42.2865,209500.0
2011-11-29 09:50:00,53.2,53.28,53.19,53.28,221400.0,42.2865,42.3501,42.2785,42.3501,221400.0
2011-11-29 10:00:00,53.27,53.42,53.22,53.42,365900.0,42.3421,42.4613,42.3024,42.4613,365900.0
2011-11-29 10:10:00,53.42,53.64,53.42,53.61,279600.0,42.4613,42.6362,42.4613,42.6124,279600.0
2011-11-29 10:20:00,53.61,53.71,53.56,53.61,254800.0,42.6124,42.6918,42.5726,42.6124,254800.0
2011-11-29 10:30:00,53.6,53.6,53.47,53.52,161800.0,42.6044,42.6044,42.5011,42.5408,161800.0
2011-11-29 10:40:00,53.51,53.61,53.43,53.44,178100.0,42.5329,42.6124,42.4693,42.4772,178100.0
2011-11-29 10:50:00,53.44,53.48,53.37,53.42,55300.0,42.4772,42.509,42.4216,42.4613,55300.0
2011-11-29 11:00:00,53.41,53.48,53.33,53.36,106200.0,42.4534,42.509,42.3898,42.4136,106200.0
2011-11-29 11:10:00,53.37,53.48,53.37,53.47,51100.0,42.4216,42.509,42.4216,42.5011,51100.0
2011-11-29 11:20:00,53.47,53.53,53.42,53.51,65100.0,42.5011,42.5488,42.4613,42.5329,65100.0
2011-11-29 11:30:00,53.51,53.64,53.51,53.63,56400.0,42.5329,42.6362,42.5329,42.6283,56400.0
2011-11-29 11:40:00,53.63,53.63,53.49,53.53,57300.0,42.6283,42.6283,42.517,42.5488,57300.0
2011-11-29 11:50:00,53.53,53.56,53.42,53.49,62500.0,42.5488,42.5726,42.4613,42.517,62500.0
2011-11-29 12:00:00,53.5,53.63,53.48,53.63,46700.0,42.5249,42.6283,42.509,42.6283,46700.0
2011-11-29 12:10:00,53.62,53.64,53.59,53.59,47500.0,42.6203,42.6362,42.5965,42.5965,47500.0
2011-11-29 12:20:00,53.6,53.6,53.55,53.58,49700.0,42.6044,42.6044,42.5647,42.5885,49700.0
2011-11-29 12:30:00,53.58,53.58,53.49,53.5,51700.0,42.5885,42.5885,42.517,42.5249,51700.0
2011-11-29 12:40:00,53.5,53.55,53.46,53.5,53700.0,42.5249,42.5647,42.4931,42.5249,53700.0
2011-11-29 12:50:00,53.5,53.55,53.47,53.53,39900.0,42.5249,42.5647,42.5011,42.5488,39900.0
2011-11-29 13:00:00,53.52,53.52,53.36,53.38,31500.0,42.5408,42.5408,42.4136,42.4295,31500.0
2011-11-29 13:10:00,53.37,53.41,53.37,53.38,26900.0,42.4216,42.4534,42.4216,42.4295,26900.0
2011-11-29 13:20:00,53.37,53.47,53.37,53.4,26500.0,42.4216,42.5011,42.4216,42.4454,26500.0
2011-11-29 13:30:00,53.4,53.4,53.27,53.34,60900.0,42.4454,42.4454,42.3421,42.3977,60900.0
2011-11-29 13:40:00,53.34,53.34,53.24,53.24,53800.0,42.3977,42.3977,42.3183,42.3183,53800.0
2011-11-29 13:50:00,53.24,53.25,53.1,53.15,53000.0,42.3183,42.3262,42.207,42.2467,53000.0
2011-11-29 14:00:00,53.14,53.2,53.09,53.15,32200.0,42.2388,42.2865,42.199,42.2467,32200.0
2011-11-29 14:10:00,53.14,53.17,53.08,53.17,69700.0,42.2388,42.2626,42.1911,42.2626,69700.0
2011-11-29 14:20:00,53.16,53.21,53.14,53.18,50400.0,42.2547,42.2944,42.2388,42.2706,50400.0
2011-11-29 14:30:00,53.19,53.23,53.18,53.18,78500.0,42.2785,42.3103,42.2706,42.2706,78500.0
2011-11-29 14:40:00,53.19,53.25,53.18,53.21,52000.0,42.2785,42.3262,42.2706,42.2944,52000.0
2011-11-29 14:50:00,53.2,53.23,53.17,53.2,67500.0,42.2865,42.3103,42.2626,42.2865,67500.0
2011-11-29 15:00:00,53.2,53.21,53.12,53.14,31600.0,42.2865,42.2944,42.2229,42.2388,31600.0
2011-11-29 15:10:00,53.14,53.35,53.14,53.27,95400.0,42.2388,42.4057,42.2388,42.3421,95400.0
2011-11-29 15:20:00,53.29,53.34,53.2,53.2,69300.0,42.358,42.3977,42.2865,42.2865,69300.0
2011-11-29 15:30:00,53.2,53.3,53.13,53.15,43600.0,42.2865,42.3659,42.2308,42.2467,43600.0
2011-11-29 15:40:00,53.17,53.24,53.12,53.15,77700.0,42.2626,42.3183,42.2229,42.2467,77700.0
2011-11-29 15:50:00,53.15,53.16,52.91,52.97,290500.0,42.2467,42.2547,42.056,42.1036,290500.0
2011-11-30 09:30:00,55.13,55.4,55.04,55.09,231400.0,43.8205,44.0352,43.749,43.7887,231400.0
2011-11-30 09:40:00,55.1,55.4,55.06,55.38,123000.0,43.7967,44.0352,43.7649,44.0193,123000.0
2011-11-30 09:50:00,55.39,55.42,55.27,55.29,200800.0,44.0272,44.051,43.9318,43.9477,200800.0
2011-11-30 10:00:00,55.3,55.39,55.25,55.28,129200.0,43.9557,44.0272,43.9159,43.9398,129200.0
2011-11-30 10:10:00,55.29,55.34,55.24,55.34,165600.0,43.9477,43.9875,43.908,43.9875,165600.0
2011-11-30 10:20:00,55.35,55.49,55.34,55.49,228200.0,43.9954,44.1067,43.9875,44.1067,228200.0
2011-11-30 10:30:00,55.48,55.61,55.46,55.61,132700.0,44.0987,44.2021,44.0828,44.2021,132700.0
2011-11-30 10:40:00,55.61,55.66,55.57,55.64,128600.0,44.2021,44.2418,44.1703,44.2259,128600.0
2011-11-30 10:50:00,55.64,55.75,55.6,55.74,123700.0,44.2259,44.3134,44.1941,44.3054,123700.0
2011-11-30 11:00:00,55.73,55.73,55.6,55.64,51400.0,44.2975,44.2975,44.1941,44.2259,51400.0
2011-11-30 11:10:00,55.64,55.65,55.59,55.63,71600.0,44.2259,44.2339,44.1862,44.218,71600.0
2011-11-30 11:20:00,55.62,55.62,55.51,55.53,38000.0,44.21,44.21,44.1226,44.1385,38000.0
2011-11-30 11:30:00,55.53,55.67,55.51,55.66,59100.0,44.1385,44.2498,44.1226,44.2418,59100.0
2011-11-30 11:40:00,55.66,55.68,55.61,55.64,35300.0,44.2418,44.2577,44.2021,44.2259,35300.0
2011-11-30 11:50:00,55.65,55.66,55.54,55.6,36300.0,44.2339,44.2418,44.1464,44.1941,36300.0
2011-11-30 12:00:00,55.59,55.6,55.5,55.5,35000.0,44.1862,44.1941,44.1146,44.1146,35000.0
2011-11-30 12:10:00,55.5,55.64,55.49,55.61,69900.0,44.1146,44.2259,44.1067,44.2021,69900.0
2011-11-30 12:20:00,55.6,55.64,55.57,55.6,33700.0,44.1941,44.2259,44.1703,44.1941,33700.0
2011-11-30 12:30:00,55.59,55.65,55.57,55.57,67300.0,44.1862,44.2339,44.1703,44.1703,67300.0
2011-11-30 12:40:00,55.57,55.64,55.57,55.62,26700.0,44.1703,44.2259,44.1703,44.21,26700.0
2011-11-30 12:50:00,55.63,55.67,55.62,55.64,20900.0,44.218,44.2498,44.21,44.2259,20900.0
2011-11-30 13:00:00,55.63,55.73,55.63,55.68,38700.0,44.218,44.2975,44.218,44.2577,38700.0
2011-11-30 13:10:00,55.68,55.69,55.64,55.65,25400.0,44.2577,44.2657,44.2259,44.2339,25400.0
2011-11-30 13:20:00,55.65,55.65,55.55,55.56,55900.0,44.2339,44.2339,44.1544,44.1623,55900.0
2011-11-30 13:30:00,55.57,55.7,55.56,55.69,54300.0,44.1703,44.2736,44.1623,44.2657,54300.0
2011-11-30 13:40:00,55.68,55.69,55.64,55.65,41800.0,44.2577,44.2657,44.2259,44.2339,41800.0
2011-11-30 13:50:00,55.65,55.66,55.6,55.62,26500.0,44.2339,44.2418,44.1941,44.21,26500.0
2011-11-30 14:00:00,55.62,55.67,55.58,55.6,41400.0,44.21,44.2498,44.1782,44.1941,41400.0
2011-11-30 14:10:00,55.61,55.66,55.59,55.66,47700.0,44.2021,44.2418,44.1862,44.2418,47700.0
2011-11-30 14:20:00,55.66,55.75,55.64,55.72,32500.0,44.2418,44.3134,44.2259,44.2895,32500.0
2011-11-30 14:30:00,55.72,55.77,55.71,55.75,26800.0,44.2895,44.3293,44.2816,44.3134,26800.0
2011-11-30 14:40:00,55.75,55.77,55.7,55.7,34000.0,44.3134,44.3293,44.2736,44.2736,34000.0
2011-11-30 14:50:00,55.7,55.73,55.66,55.73,75100.0,44.2736,44.2975,44.2418,44.2975,75100.0
2011-11-30 15:00:00,55.73,55.81,55.69,55.8,91300.0,44.2975,44.361,44.2657,44.3531,91300.0
2011-11-30 15:10:00,55.81,55.9,55.81,55.89,51100.0,44.361,44.4326,44.361,44.4246,51100.0
2011-11-30 15:20:00,55.89,55.96,55.85,55.86,97600.0,44.4246,44.4803,44.3928,44.4008,97600.0
2011-11-30 15:30:00,55.86,55.9,55.86,55.9,62800.0,44.4008,44.4326,44.4008,44.4326,62800.0
2011-11-30 15:40:00,55.9,56.02,55.89,55.96,213700.0,44.4326,44.528,44.4246,44.4803,213700.0
2011-11-30 15:50:00,55.96,56.15,55.96,56.03,496700.0,44.4803,44.6313,44.4803,44.5359,496700.0
2011-12-01 09:30:00,56.26,56.45,56.08,56.34,258200.0,44.7187,44.8698,44.5757,44.7823,258200.0
2011-12-01 09:40:00,56.34,56.53,56.32,56.5,89000.0,44.7823,44.9333,44.7664,44.9095,89000.0
2011-12-01 09:50:00,56.5,56.63,56.48,56.6,119600.0,44.9095,45.0128,44.8936,44.989,119600.0
2011-12-01 10:00:00,56.61,56.69,56.48,56.64,241700.0,44.9969,45.0605,44.8936,45.0208,241700.0
2011-12-01 10:10:00,56.65,56.65,56.48,56.52,83000.0,45.0287,45.0287,44.8936,44.9254,83000.0
2011-12-01 10:20:00,56.51,56.6,56.48,56.58,49000.0,44.9174,44.989,44.8936,44.9731,49000.0
2011-12-01 10:30:00,56.58,56.59,56.41,56.41,95500.0,44.9731,44.981,44.838,44.838,95500.0
2011-12-01 10:40:00,56.41,56.41,56.31,56.31,107100.0,44.838,44.838,44.7585,44.7585,107100.0
2011-12-01 10:50:00,56.32,56.39,56.31,56.34,84200.0,44.7664,44.8221,44.7585,44.7823,84200.0
2011-12-01 11:00:00,56.33,56.41,56.33,56.38,28700.0,44.7744,44.838,44.7744,44.8141,28700.0
2011-12-01 11:10:00,56.38,56.38,56.19,56.24,74600.0,44.8141,44.8141,44.6631,44.7028,74600.0
2011-12-01 11:20:00,56.23,56.25,56.19,56.2,78600.0,44.6949,44.7108,44.6631,44.671,78600.0
2011-12-01 11:30:00,56.2,56.22,56.09,56.19,75900.0,44.671,44.6869,44.5836,44.6631,75900.0
2011-12-01 11:40:00,56.19,56.27,56.19,56.23,16600.0,44.6631,44.7267,44.6631,44.6949,16600.0
2011-12-01 11:50:00,56.25,56.34,56.25,56.34,24800.0,44.7108,44.7823,44.7108,44.7823,24800.0
2011-12-01 12:00:00,56.35,56.35,56.25,56.29,23900.0,44.7903,44.7903,44.7108,44.7426,23900.0
2011-12-01 12:10:00,56.29,56.29,56.24,56.28,14600.0,44.7426,44.7426,44.7028,44.7346,14600.0
2011-12-01 12:20:00,56.28,56.33,56.25,56.33,15100.0,44.7346,44.7744,44.7108,44.7744,15100.0
2011-12-01 12:30:00,56.32,56.35,56.26,56.28,20900.0,44.7664,44.7903,44.7187,44.7346,20900.0
2011-12-01 12:40:00,56.27,56.28,56.14,56.17,14800.0,44.7267,44.7346,44.6233,44.6472,14800.0
2011-12-01 12:50:00,56.17,56.2,56.05,56.06,25000.0,44.6472,44.671,44.5518,44.5598,25000.0
2011-12-01 13:00:00,56.06,56.13,56.04,56.1,15900.0,44.5598,44.6154,44.5439,44.5916,15900.0
2011-12-01 13:10:00,56.1,56.2,56.1,56.19,14500.0,44.5916,44.671,44.5916,44.6631,14500.0
2011-12-01 13:20:00,56.19,56.23,56.18,56.22,18400.0,44.6631,44.6949,44.6551,44.6869,18400.0
2011-12-01 13:30:00,56.22,56.26,56.2,56.21,17800.0,44.6869,44.7187,44.671,44.679,17800.0
2011-12-01 13:40:00,56.21,56.32,56.21,56.3,43300.0,44.679,44.7664,44.679,44.7505,43300.0
2011-12-01 13:50:00,56.31,56.36,56.27,56.35,25100.0,44.7585,44.7982,44.7267,44.7903,25100.0
2011-12-01 14:00:00,56.36,56.39,56.26,56.28,63800.0,44.7982,44.8221,44.7187,44.7346,63800.0
2011-12-01 14:10:00,56.28,56.3,56.21,56.22,32300.0,44.7346,44.7505,44.679,44.6869,32300.0
2011-12-01 14:20:00,56.22,56.27,56.22,56.25,19500.0,44.6869,44.7267,44.6869,44.7108,19500.0
2011-12-01 14:30:00,56.24,56.24,56.18,56.21,23100.0,44.7028,44.7028,44.6551,44.679,23100.0
2011-12-01 14:40:00,56.21,56.3,56.15,56.26,41500.0,44.679,44.7505,44.6313,44.7187,41500.0
2011-12-01 14:50:00,56.26,56.28,56.16,56.18,31400.0,44.7187,44.7346,44.6392,44.6551,31400.0
2011-12-01 15:00:00,56.18,56.2,56.05,56.05,44400.0,44.6551,44.671,44.5518,44.5518,44400.0
2011-12-01 15:10:00,56.06,56.15,56.05,56.1,62900.0,44.5598,44.6313,44.5518,44.5916,62900.0
2011-12-01 15:20:00,56.1,56.17,56.05,56.17,33500.0,44.5916,44.6472,44.5518,44.6472,33500.0
2011-12-01 15:30:00,56.18,56.18,56.07,56.08,71900.0,44.6551,44.6551,44.5677,44.5757,71900.0
2011-12-01 15:40:00,56.08,56.11,55.99,56.02,101900.0,44.5757,44.5995,44.5041,44.528,101900.0
2011-12-01 15:50:00,56.02,56.08,55.88,55.97,223600.0,44.528,44.5757,44.4167,44.4882,223600.0
2011-12-02 09:30:00,56.65,56.7,56.4,56.45,154300.0,45.0287,45.0685,44.83,44.8698,154300.0
2011-12-02 09:40:00,56.45,56.46,56.34,56.43,145700.0,44.8698,44.8777,44.7823,44.8539,145700.0
2011-12-02 09:50:00,56.42,56.54,56.39,56.53,52100.0,44.8459,44.9413,44.8221,44.9333,52100.0
2011-12-02 10:00:00,56.52,56.61,56.5,56.5,73100.0,44.9254,44.9969,44.9095,44.9095,73100.0
2011-12-02 10:10:00,56.5,56.6,56.49,56.59,51100.0,44.9095,44.989,44.9015,44.981,51100.0
2011-12-02 10:20:00,56.59,56.62,56.54,56.58,69300.0,44.981,45.0049,44.9413,44.9731,69300.0
2011-12-02 10:30:00,56.6,56.61,56.54,56.57,56500.0,44.989,44.9969,44.9413,44.9651,56500.0
2011-12-02 10:40:00,56.57,56.57,56.46,56.48,33000.0,44.9651,44.9651,44.8777,44.8936,33000.0
2011-12-02 10:50:00,56.47,56.57,56.45,56.49,43100.0,44.8857,44.9651,44.8698,44.9015,43100.0
2011-12-02 11:00:00,56.47,56.53,56.26,56.3,60900.0,44.8857,44.9333,44.7187,44.7505,60900.0
2011-12-02 11:10:00,56.29,56.29,56.16,56.24,45400.0,44.7426,44.7426,44.6392,44.7028,45400.0
2011-12-02 11:20:00,56.24,56.34,56.22,56.33,16200.0,44.7028,44.7823,44.6869,44.7744,16200.0
2011-12-02 11:30:00,56.34,56.39,56.2,56.27,57300.0,44.7823,44.8221,44.671,44.7267,57300.0
2011-12-02 11:40:00,56.25,56.3,56.01,56.01,53600.0,44.7108,44.7505,44.52,44.52,53600.0
2011-12-02 11:50:00,56.0,56.11,56.0,56.09,24200.0,44.5121,44.5995,44.5121,44.5836,24200.0
2011-12-02 12:00:00,56.08,56.1,56.0,56.04,36800.0,44.5757,44.5916,44.5121,44.5439,36800.0
2011-12-02 12:10:00,56.05,56.09,55.98,56.05,37400.0,44.5518,44.5836,44.4962,44.5518,37400.0
2011-12-02 12:20:00,56.04,56.12,56.03,56.05,24600.0,44.5439,44.6075,44.5359,44.5518,24600.0
2011-12-02 12:30:00,56.05,56.1,56.02,56.1,25300.0,44.5518,44.5916,44.528,44.5916,25300.0
2011-12-02 12:40:00,56.09,56.14,56.02,56.14,11300.0,44.5836,44.6233,44.528,44.6233,11300.0
2011-12-02 12:50:00,56.11,56.14,56.1,56.12,19300.0,44.5995,44.6233,44.5916,44.6075,19300.0
2011-12-02 13:00:00,56.11,56.16,56.06,56.06,38200.0,44.5995,44.6392,44.5598,44.5598,38200.0
2011-12-02 13:10:00,56.06,56.07,55.98,56.05,50500.0,44.5598,44.5677,44.4962,44.5518,50500.0
2011-12-02 13:20:00,56.05,56.11,56.05,56.05,8700.0,44.5518,44.5995,44.5518,44.5518,8700.0
2011-12-02 13:30:00,56.05,56.05,55.95,55.97,166500.0,44.5518,44.5518,44.4723,44.4882,166500.0
2011-12-02 13:40:00,55.98,56.02,55.95,55.98,157200.0,44.4962,44.528,44.4723,44.4962,157200.0
2011-12-02 13:50:00,55.99,56.02,55.94,56.0,75000.0,44.5041,44.528,44.4644,44.5121,75000.0
2011-12-02 14:00:00,56.02,56.02,55.86,55.95,22900.0,44.528,44.528,44.4008,44.4723,22900.0
2011-12-02 14:10:00,55.95,56.01,55.93,55.99,33000.0,44.4723,44.52,44.4564,44.5041,33000.0
2011-12-02 14:20:00,55.98,56.02,55.96,56.0,10000.0,44.4962,44.528,44.4803,44.5121,10000.0
2011-12-02 14:30:00,55.99,56.0,55.89,55.92,20800.0,44.5041,44.5121,44.4246,44.4485,20800.0
2011-12-02 14:40:00,55.92,55.93,55.87,55.89,30700.0,44.4485,44.4564,44.4087,44.4246,30700.0
2011-12-02 14:50:00,55.91,55.91,55.74,55.75,114100.0,44.4405,44.4405,44.3054,44.3134,114100.0
2011-12-02 15:00:00,55.75,55.84,55.71,55.71,76800.0,44.3134,44.3849,44.2816,44.2816,76800.0
2011-12-02 15:10:00,55.72,55.83,55.71,55.76,56800.0,44.2895,44.3769,44.2816,44.3213,56800.0
2011-12-02 15:20:00,55.76,55.82,55.74,55.79,17400.0,44.3213,44.369,44.3054,44.3451,17400.0
2011-12-02 15:30:00,55.78,55.86,55.74,55.82,20500.0,44.3372,44.4008,44.3054,44.369,20500.0
2011-12-02 15:40:00,55.81,55.86,55.56,55.56,133300.0,44.361,44.4008,44.1623,44.1623,133300.0
2011-12-02 15:50:00,55.56,55.65,55.51,55.59,235500.0,44.1623,44.2339,44.1226,44.1862,235500.0
2011-12-05 09:30:00,56.8,56.8,56.51,56.57,196900.0,45.148,45.148,44.9174,44.9651,196900.0
2011-12-05 09:40:00,56.56,56.61,56.51,56.59,121800.0,44.9572,44.9969,44.9174,44.981,121800.0
2011-12-05 09:50:00,56.58,56.66,56.58,56.58,109900.0,44.9731,45.0367,44.9731,44.9731,109900.0
2011-12-05 10:00:00,56.58,56.63,56.47,56.52,102700.0,44.9731,45.0128,44.8857,44.9254,102700.0
2011-12-05 10:10:00,56.52,56.65,56.52,56.59,114500.0,44.9254,45.0287,44.9254,44.981,114500.0
2011-12-05 10:20:00,56.58,56.67,56.55,56.64,45800.0,44.9731,45.0446,44.9492,45.0208,45800.0
2011-12-05 10:30:00,56.64,56.71,56.63,56.67,142400.0,45.0208,45.0764,45.0128,45.0446,142400.0
2011-12-05 10:40:00,56.67,56.7,56.64,56.64,70100.0,45.0446,45.0685,45.0208,45.0208,70100.0
2011-12-05 10:50:00,56.64,56.69,56.58,56.59,20900.0,45.0208,45.0605,44.9731,44.981,20900.0
2011-12-05 11:00:00,56.59,56.6,56.56,56.57,22600.0,44.981,44.989,44.9572,44.9651,22600.0
2011-12-05 11:10:00,56.57,56.61,56.54,56.58,26500.0,44.9651,44.9969,44.9413,44.9731,26500.0
2011-12-05 11:20:00,56.6,56.6,56.49,56.54,18400.0,44.989,44.989,44.9015,44.9413,18400.0
2011-12-05 11:30:00,56.55,56.56,56.49,56.52,18400.0,44.9492,44.9572,44.9015,44.9254,18400.0
2011-12-05 11:40:00,56.52,56.56,56.51,56.54,8400.0,44.9254,44.9572,44.9174,44.9413,8400.0
2011-12-05 11:50:00,56.54,56.56,56.49,56.5,9400.0,44.9413,44.9572,44.9015,44.9095,9400.0
2011-12-05 12:00:00,56.49,56.57,56.48,56.56,13600.0,44.9015,44.9651,44.8936,44.9572,13600.0
2011-12-05 12:10:00,56.56,56.56,56.55,56.56,4800.0,44.9572,44.9572,44.9492,44.9572,4800.0
2011-12-05 12:20:00,56.57,56.57,56.54,56.56,8200.0,44.9651,44.9651,44.9413,44.9572,8200.0
2011-12-05 12:30:00,56.55,56.61,56.55,56.58,31100.0,44.9492,44.9969,44.9492,44.9731,31100.0
2011-12-05 12:40:00,56.59,56.65,56.56,56.64,22500.0,44.981,45.0287,44.9572,45.0208,22500.0
2011-12-05 12:50:00,56.64,56.7,56.63,56.66,18700.0,45.0208,45.0685,45.0128,45.0367,18700.0
2011-12-05 13:00:00,56.66,56.69,56.66,56.68,25100.0,45.0367,45.0605,45.0367,45.0526,25100.0
2011-12-05 13:10:00,56.69,56.69,56.67,56.68,82200.0,45.0605,45.0605,45.0446,45.0526,82200.0
2011-12-05 13:20:00,56.68,56.68,56.62,56.62,27800.0,45.0526,45.0526,45.0049,45.0049,27800.0
2011-12-05 13:30:00,56.63,56.67,56.62,56.64,20100.0,45.0128,45.0446,45.0049,45.0208,20100.0
2011-12-05 13:40:00,56.62,56.63,56.34,56.34,46300.0,45.0049,45.0128,44.7823,44.7823,46300.0
2011-12-05 13:50:00,56.34,56.39,56.25,56.28,82000.0,44.7823,44.8221,44.7108,44.7346,82000.0
2011-12-05 14:00:00,56.28,56.28,56.09,56.12,104700.0,44.7346,44.7346,44.5836,44.6075,104700.0
2011-12-05 14:10:00,56.12,56.23,56.06,56.23,52200.0,44.6075,44.6949,44.5598,44.6949,52200.0
2011-12-05 14:20:00,56.22,56.25,56.1,56.2,30900.0,44.6869,44.7108,44.5916,44.671,30900.0
2011-12-05 14:30:00,56.19,56.26,56.16,56.22,48300.0,44.6631,44.7187,44.6392,44.6869,48300.0
2011-12-05 14:40:00,56.21,56.25,56.16,56.18,40600.0,44.679,44.7108,44.6392,44.6551,40600.0
2011-12-05 14:50:00,56.19,56.24,56.15,56.22,57700.0,44.6631,44.7028,44.6313,44.6869,57700.0
2011-12-05 15:00:00,56.23,56.31,56.03,56.14,117100.0,44.6949,44.7585,44.5359,44.6233,117100.0
2011-12-05 15:10:00,56.14,56.19,55.97,56.06,82400.0,44.6233,44.6631,44.4882,44.5598,82400.0
2011-12-05 15:20:00,56.05,56.1,55.99,56.04,32000.0,44.5518,44.5916,44.5041,44.5439,32000.0
2011-12-05 15:30:00,56.03,56.12,56.0,56.04,36100.0,44.5359,44.6075,44.5121,44.5439,36100.0
2011-12-05 15:40:00,56.04,56.22,56.0,56.2,100100.0,44.5439,44.6869,44.5121,44.671,100100.0
2011-12-05 15:50:00,56.2,56.42,56.18,56.4,195500.0,44.671,44.8459,44.6551,44.83,195500.0
2011-12-06 09:30:00,55.74,55.79,55.62,55.72,117800.0,44.3054,44.3451,44.21,44.2895,117800.0
2011-12-06 09:40:00,55.72,55.72,55.4,55.4,62500.0,44.2895,44.2895,44.0352,44.0352,62500.0
2011-12-06 09:50:00,55.4,55.54,55.39,55.54,83300.0,44.0352,44.1464,44.0272,44.1464,83300.0
2011-12-06 10:00:00,55.55,55.69,55.54,55.55,65000.0,44.1544,44.2657,44.1464,44.1544,65000.0
2011-12-06 10:10:00,55.55,55.63,55.49,55.58,61800.0,44.1544,44.218,44.1067,44.1782,61800.0
2011-12-06 10:20:00,55.59,55.66,55.52,55.62,59800.0,44.1862,44.2418,44.1305,44.21,59800.0
2011-12-06 10:30:00,55.63,55.71,55.62,55.67,57000.0,44.218,44.2816,44.21,44.2498,57000.0
2011-12-06 10:40:00,55.67,55.67,55.55,55.59,121500.0,44.2498,44.2498,44.1544,44.1862,121500.0
2011-12-06 10:50:00,55.6,55.62,55.51,55.53,69700.0,44.1941,44.21,44.1226,44.1385,69700.0
2011-12-06 11:00:00,55.53,55.57,55.48,55.48,57400.0,44.1385,44.1703,44.0987,44.0987,57400.0
2011-12-06 11:10:00,55.47,55.53,55.47,55.48,49200.0,44.0908,44.1385,44.0908,44.0987,49200.0
2011-12-06 11:20:00,55.47,55.55,55.47,55.5,62500.0,44.0908,44.1544,44.0908,44.1146,62500.0
2011-12-06 11:30:00,55.5,55.51,55.4,55.44,56900.0,44.1146,44.1226,44.0352,44.0669,56900.0
2011-12-06 11:40:00,55.43,55.45,55.39,55.4,66300.0,44.059,44.0749,44.0272,44.0352,66300.0
2011-12-06 11:50:00,55.4,55.58,55.4,55.54,58600.0,44.0352,44.1782,44.0352,44.1464,58600.0
2011-12-06 12:00:00,55.55,55.55,55.48,55.5,55800.0,44.1544,44.1544,44.0987,44.1146,55800.0
2011-12-06 12:10:00,55.5,55.58,55.5,55.52,61600.0,44.1146,44.1782,44.1146,44.1305,61600.0
2011-12-06 12:20:00,55.52,55.54,55.43,55.51,56500.0,44.1305,44.1464,44.059,44.1226,56500.0
2011-12-06 12:30:00,55.51,55.55,55.45,55.54,63000.0,44.1226,44.1544,44.0749,44.1464,63000.0
2011-12-06 12:40:00,55.54,55.6,55.52,55.53,49700.0,44.1464,44.1941,44.1305,44.1385,49700.0
2011-12-06 12:50:00,55.53,55.57,55.47,55.48,51400.0,44.1385,44.1703,44.0908,44.0987,51400.0
2011-12-06 13:00:00,55.49,55.51,55.47,55.5,15000.0,44.1067,44.1226,44.0908,44.1146,15000.0
2011-12-06 13:10:00,55.49,55.61,55.45,55.58,38700.0,44.1067,44.2021,44.0749,44.1782,38700.0
2011-12-06 13:20:00,55.61,55.69,55.57,55.67,34600.0,44.2021,44.2657,44.1703,44.2498,34600.0
2011-12-06 13:30:00,55.67,55.67,55.61,55.63,52500.0,44.2498,44.2498,44.2021,44.218,52500.0
2011-12-06 13:40:00,55.63,55.64,55.54,55.57,10300.0,44.218,44.2259,44.1464,44.1703,10300.0
2011-12-06 13:50:00,55.55,55.59,55.53,55.56,17600.0,44.1544,44.1862,44.1385,44.1623,17600.0
2011-12-06 14:00:00,55.55,55.58,55.49,55.58,14700.0,44.1544,44.1782,44.1067,44.1782,14700.0
2011-12-06 14:10:00,55.57,55.66,55.54,55.64,15900.0,44.1703,44.2418,44.1464,44.2259,15900.0
2011-12-06 14:20:00,55.63,55.65,55.57,55.62,17300.0,44.218,44.2339,44.1703,44.21,17300.0
2011-12-06 14:30:00,55.65,55.77,55.64,55.77,15800.0,44.2339,44.3293,44.2259,44.3293,15800.0
2011-12-06 14:40:00,55.78,55.85,55.78,55.81,27600.0,44.3372,44.3928,44.3372,44.361,27600.0
2011-12-06 14:50:00,55.82,55.93,55.8,55.89,40700.0,44.369,44.4564,44.3531,44.4246,40700.0
2011-12-06 15:00:00,55.89,55.93,55.85,55.86,19300.0,44.4246,44.4564,44.3928,44.4008,19300.0
2011-12-06 15:10:00,55.88,56.01,55.87,55.94,31900.0,44.4167,44.52,44.4087,44.4644,31900.0
2011-12-06 15:20:00,55.95,55.95,55.74,55.74,36600.0,44.4723,44.4723,44.3054,44.3054,36600.0
2011-12-06 15:30:00,55.76,55.92,55.75,55.87,37700.0,44.3213,44.4485,44.3134,44.4087,37700.0
2011-12-06 15:40:00,55.87,55.92,55.8,55.83,41000.0,44.4087,44.4485,44.3531,44.3769,41000.0
2011-12-06 15:50:00,55.83,55.83,55.76,55.78,78300.0,44.3769,44.3769,44.3213,44.3372,78300.0
2011-12-07 09:30:00,55.48,55.53,55.42,55.44,192200.0,44.0987,44.1385,44.051,44.0669,192200.0
2011-12-07 09:40:00,55.44,55.51,55.38,55.49,71900.0,44.0669,44.1226,44.0193,44.1067,71900.0
2011-12-07 09:50:00,55.5,55.54,55.41,55.53,63400.0,44.1146,44.1464,44.0431,44.1385,63400.0
2011-12-07 10:00:00,55.52,55.53,55.41,55.42,74100.0,44.1305,44.1385,44.0431,44.051,74100.0
2011-12-07 10:10:00,55.43,55.53,55.42,55.51,46200.0,44.059,44.1385,44.051,44.1226,46200.0
2011-12-07 10:20:00,55.51,55.53,55.27,55.42,208500.0,44.1226,44.1385,43.9318,44.051,208500.0
2011-12-07 10:30:00,55.41,55.47,55.33,55.47,71800.0,44.0431,44.0908,43.9795,44.0908,71800.0
2011-12-07 10:40:00,55.48,55.6,55.44,55.59,74700.0,44.0987,44.1941,44.0669,44.1862,74700.0
2011-12-07 10:50:00,55.59,55.63,55.5,55.62,295600.0,44.1862,44.218,44.1146,44.21,295600.0
2011-12-07 11:00:00,55.62,55.72,55.6,55.71,126300.0,44.21,44.2895,44.1941,44.2816,126300.0
2011-12-07 11:10:00,55.71,55.72,55.6,55.62,60900.0,44.2816,44.2895,44.1941,44.21,60900.0
2011-12-07 11:20:00,55.62,55.73,55.59,55.68,100600.0,44.21,44.2975,44.1862,44.2577,100600.0
2011-12-07 11:30:00,55.68,55.74,55.67,55.71,51700.0,44.2577,44.3054,44.2498,44.2816,51700.0
2011-12-07 11:40:00,55.72,55.73,55.64,55.67,44800.0,44.2895,44.2975,44.2259,44.2498,44800.0
2011-12-07 11:50:00,55.68,55.73,55.67,55.73,32200.0,44.2577,44.2975,44.2498,44.2975,32200.0
2011-12-07 12:00:00,55.74,55.78,55.7,55.72,23900.0,44.3054,44.3372,44.2736,44.2895,23900.0
2011-12-07 12:10:00,55.72,55.73,55.65,55.67,28300.0,44.2895,44.2975,44.2339,44.2498,28300.0
2011-12-07 12:20:00,55.68,55.86,55.67,55.85,49700.0,44.2577,44.4008,44.2498,44.3928,49700.0
2011-12-07 12:30:00,55.85,55.87,55.82,55.83,22900.0,44.3928,44.4087,44.369,44.3769,22900.0
2011-12-07 12:40:00,55.84,55.89,55.83,55.85,77800.0,44.3849,44.4246,44.3769,44.3928,77800.0
2011-12-07 12:50:00,55.85,55.89,55.84,55.86,24200.0,44.3928,44.4246,44.3849,44.4008,24200.0
2011-12-07 13:00:00,55.87,55.88,55.81,55.82,19400.0,44.4087,44.4167,44.361,44.369,19400.0
2011-12-07 13:10:00,55.81,55.81,55.74,55.81,29700.0,44.361,44.361,44.3054,44.361,29700.0
2011-12-07 13:20:00,55.81,55.87,55.79,55.87,20000.0,44.361,44.4087,44.3451,44.4087,20000.0
2011-12-07 13:30:00,55.87,55.87,55.8,55.8,10100.0,44.4087,44.4087,44.3531,44.3531,10100.0
2011-12-07 13:40:00,55.81,55.81,55.54,55.55,790600.0,44.361,44.361,44.1464,44.1544,790600.0
2011-12-07 13:50:00,55.55,55.58,55.54,55.55,46200.0,44.1544,44.1782,44.1464,44.1544,46200.0
2011-12-07 14:00:00,55.55,55.64,55.5,55.5,26300.0,44.1544,44.2259,44.1146,44.1146,26300.0
2011-12-07 14:10:00,55.49,55.51,55.46,55.47,87700.0,44.1067,44.1226,44.0828,44.0908,87700.0
2011-12-07 14:20:00,55.47,55.62,55.46,55.61,54100.0,44.0908,44.21,44.0828,44.2021,54100.0
2011-12-07 14:30:00,55.62,55.63,55.53,55.61,26200.0,44.21,44.218,44.1385,44.2021,26200.0
2011-12-07 14:40:00,55.6,55.62,55.3,55.3,263200.0,44.1941,44.21,43.9557,43.9557,263200.0
2011-12-07 14:50:00,55.29,55.35,55.27,55.33,47000.0,43.9477,43.9954,43.9318,43.9795,47000.0
2011-12-07 15:00:00,55.33,55.44,55.33,55.38,31200.0,43.9795,44.0669,43.9795,44.0193,31200.0
2011-12-07 15:10:00,55.37,55.46,55.21,55.46,201600.0,44.0113,44.0828,43.8841,44.0828,201600.0
2011-12-07 15:20:00,55.44,55.58,55.44,55.54,68800.0,44.0669,44.1782,44.0669,44.1464,68800.0
2011-12-07 15:30:00,55.53,55.77,55.51,55.77,61700.0,44.1385,44.3293,44.1226,44.3293,61700.0
2011-12-07 15:40:00,55.78,55.96,55.77,55.87,133200.0,44.3372,44.4803,44.3293,44.4087,133200.0
2011-12-07 15:50:00,55.87,55.97,55.63,55.82,152400.0,44.4087,44.4882,44.218,44.369,152400.0
2011-12-08 09:30:00,55.11,55.25,54.86,55.08,125200.0,43.8046,43.9159,43.6059,43.7808,125200.0
2011-12-08 09:40:00,55.08,55.14,54.99,55.09,95300.0,43.7808,43.8285,43.7093,43.7887,95300.0
2011-12-08 09:50:00,55.09,55.17,55.01,55.03,129200.0,43.7887,43.8523,43.7252,43.7411,129200.0
2011-12-08 10:00:00,55.03,55.1,54.79,54.79,167500.0,43.7411,43.7967,43.5503,43.5503,167500.0
2011-12-08 10:10:00,54.79,54.86,54.64,54.64,130400.0,43.5503,43.6059,43.4311,43.4311,130400.0
2011-12-08 10:20:00,54.64,54.7,54.59,54.63,121900.0,43.4311,43.4788,43.3913,43.4231,121900.0
2011-12-08 10:30:00,54.63,54.83,54.63,54.77,39300.0,43.4231,43.5821,43.4231,43.5344,39300.0
2011-12-08 10:40:00,54.77,54.93,54.74,54.87,59300.0,43.5344,43.6616,43.5105,43.6139,59300.0
2011-12-08 10:50:00,54.86,54.95,54.76,54.76,40100.0,43.6059,43.6775,43.5264,43.5264,40100.0
2011-12-08 11:00:00,54.75,54.75,54.62,54.62,36500.0,43.5185,43.5185,43.4152,43.4152,36500.0
2011-12-08 11:10:00,54.6,54.62,54.49,54.51,47800.0,43.3993,43.4152,43.3118,43.3277,47800.0
2011-12-08 11:20:00,54.53,54.6,54.48,54.48,27500.0,43.3436,43.3993,43.3039,43.3039,27500.0
2011-12-08 11:30:00,54.48,54.54,54.4,54.4,24200.0,43.3039,43.3516,43.2403,43.2403,24200.0
2011-12-08 11:40:00,54.4,54.46,54.33,54.45,52600.0,43.2403,43.288,43.1847,43.28,52600.0
2011-12-08 11:50:00,54.44,54.51,54.4,54.48,34900.0,43.2721,43.3277,43.2403,43.3039,34900.0
2011-12-08 12:00:00,54.49,54.51,54.38,54.49,12200.0,43.3118,43.3277,43.2244,43.3118,12200.0
2011-12-08 12:10:00,54.51,54.57,54.47,54.52,29200.0,43.3277,43.3754,43.2959,43.3357,29200.0
2011-12-08 12:20:00,54.52,54.53,54.43,54.44,15500.0,43.3357,43.3436,43.2641,43.2721,15500.0
2011-12-08 12:30:00,54.44,54.45,54.31,54.33,17100.0,43.2721,43.28,43.1688,43.1847,17100.0
2011-12-08 12:40:00,54.32,54.37,54.29,54.34,30200.0,43.1767,43.2164,43.1529,43.1926,30200.0
2011-12-08 12:50:00,54.34,54.4,54.28,54.34,24000.0,43.1926,43.2403,43.1449,43.1926,24000.0
2011-12-08 13:00:00,54.33,54.33,54.1,54.12,53200.0,43.1847,43.1847,43.0018,43.0177,53200.0
2011-12-08 13:10:00,54.12,54.17,53.99,54.16,37700.0,43.0177,43.0575,42.9144,43.0495,37700.0
2011-12-08 13:20:00,54.15,54.21,54.11,54.19,19600.0,43.0416,43.0893,43.0098,43.0734,19600.0
2011-12-08 13:30:00,54.17,54.22,54.14,54.22,16400.0,43.0575,43.0972,43.0336,43.0972,16400.0
2011-12-08 13:40:00,54.22,54.29,54.2,54.21,13600.0,43.0972,43.1529,43.0813,43.0893,13600.0
2011-12-08 13:50:00,54.21,54.28,54.19,54.28,10600.0,43.0893,43.1449,43.0734,43.1449,10600.0
2011-12-08 14:00:00,54.25,54.25,54.12,54.24,21900.0,43.1211,43.1211,43.0177,43.1131,21900.0
2011-12-08 14:10:00,54.25,54.36,54.23,54.33,27900.0,43.1211,43.2085,43.1052,43.1847,27900.0
2011-12-08 14:20:00,54.33,54.34,54.26,54.31,16000.0,43.1847,43.1926,43.129,43.1688,16000.0
2011-12-08 14:30:00,54.3,54.33,54.21,54.21,16500.0,43.1608,43.1847,43.0893,43.0893,16500.0
2011-12-08 14:40:00,54.22,54.22,54.15,54.22,69300.0,43.0972,43.0972,43.0416,43.0972,69300.0
2011-12-08 14:50:00,54.21,54.23,54.05,54.17,118000.0,43.0893,43.1052,42.9621,43.0575,118000.0
2011-12-08 15:00:00,54.16,54.26,54.15,54.2,16200.0,43.0495,43.129,43.0416,43.0813,16200.0
2011-12-08 15:10:00,54.21,54.49,54.21,54.48,33800.0,43.0893,43.3118,43.0893,43.3039,33800.0
2011-12-08 15:20:00,54.49,54.49,54.39,54.39,80400.0,43.3118,43.3118,43.2323,43.2323,80400.0
2011-12-08 15:30:00,54.4,54.59,54.38,54.41,105900.0,43.2403,43.3913,43.2244,43.2482,105900.0
2011-12-08 15:40:00,54.41,54.42,54.11,54.18,86100.0,43.2482,43.2562,43.0098,43.0654,86100.0
2011-12-08 15:50:00,54.17,54.18,53.84,54.0,361600.0,43.0575,43.0654,42.7952,42.9224,361600.0
2011-12-09 09:30:00,53.67,54.03,53.6,53.95,138300.0,42.66,42.9462,42.6044,42.8826,138300.0
2011-12-09 09:40:00,53.96,53.98,53.86,53.96,73500.0,42.8906,42.9065,42.8111,42.8906,73500.0
2011-12-09 09:50:00,53.97,54.09,53.96,54.06,176000.0,42.8985,42.9939,42.8906,42.97,176000.0
2011-12-09 10:00:00,54.06,54.3,54.04,54.28,215100.0,42.97,43.1608,42.9541,43.1449,215100.0
2011-12-09 10:10:00,54.28,54.34,54.24,54.25,271200.0,43.1449,43.1926,43.1131,43.1211,271200.0
2011-12-09 10:20:00,54.25,54.3,54.1,54.13,124000.0,43.1211,43.1608,43.0018,43.0257,124000.0
2011-12-09 10:30:00,54.13,54.24,54.11,54.12,130100.0,43.0257,43.1131,43.0098,43.0177,130100.0
2011-12-09 10:40:00,54.11,54.21,54.08,54.21,67200.0,43.0098,43.0893,42.9859,43.0893,67200.0
2011-12-09 10:50:00,54.22,54.33,54.13,54.32,70900.0,43.0972,43.1847,43.0257,43.1767,70900.0
2011-12-09 11:00:00,54.32,54.44,54.32,54.43,30400.0,43.1767,43.2721,43.1767,43.2641,30400.0
2011-12-09 11:10:00,54.44,54.46,54.37,54.45,35800.0,43.2721,43.288,43.2164,43.28,35800.0
2011-12-09 11:20:00,54.46,54.48,54.43,54.48,45900.0,43.288,43.3039,43.2641,43.3039,45900.0
2011-12-09 11:30:00,54.48,54.51,54.43,54.43,42200.0,43.3039,43.3277,43.2641,43.2641,42200.0
2011-12-09 11:40:00,54.44,54.57,54.43,54.44,23800.0,43.2721,43.3754,43.2641,43.2721,23800.0
2011-12-09 11:50:00,54.45,54.48,54.43,54.43,8900.0,43.28,43.3039,43.2641,43.2641,8900.0
2011-12-09 12:00:00,54.44,54.45,54.4,54.44,11100.0,43.2721,43.28,43.2403,43.2721,11100.0
2011-12-09 12:10:00,54.44,54.51,54.44,54.5,7200.0,43.2721,43.3277,43.2721,43.3198,7200.0
2011-12-09 12:20:00,54.5,54.52,54.42,54.42,26500.0,43.3198,43.3357,43.2562,43.2562,26500.0
2011-12-09 12:30:00,54.42,54.5,54.4,54.48,32900.0,43.2562,43.3198,43.2403,43.3039,32900.0
2011-12-09 12:40:00,54.43,54.53,54.43,54.49,6400.0,43.2641,43.3436,43.2641,43.3118,6400.0
2011-12-09 12:50:00,54.51,54.51,54.44,54.44,9700.0,43.3277,43.3277,43.2721,43.2721,9700.0
2011-12-09 13:00:00,54.46,54.48,54.41,54.41,4900.0,43.288,43.3039,43.2482,43.2482,4900.0
2011-12-09 13:10:00,54.41,54.5,54.41,54.5,12200.0,43.2482,43.3198,43.2482,43.3198,12200.0
2011-12-09 13:20:00,54.51,54.61,54.51,54.6,36100.0,43.3277,43.4072,43.3277,43.3993,36100.0
2011-12-09 13:30:00,54.6,54.64,54.57,54.58,34400.0,43.3993,43.4311,43.3754,43.3834,34400.0
2011-12-09 13:40:00,54.59,54.61,54.59,54.6,8400.0,43.3913,43.4072,43.3913,43.3993,8400.0
2011-12-09 13:50:00,54.6,54.6,54.57,54.59,4700.0,43.3993,43.3993,43.3754,43.3913,4700.0
2011-12-09 14:00:00,54.59,54.64,54.59,54.62,21300.0,43.3913,43.4311,43.3913,43.4152,21300.0
2011-12-09 14:10:00,54.62,54.63,54.56,54.57,11500.0,43.4152,43.4231,43.3675,43.3754,11500.0
2011-12-09 14:20:00,54.57,54.67,54.53,54.66,34000.0,43.3754,43.4549,43.3436,43.447,34000.0
2011-12-09 14:30:00,54.67,54.72,54.67,54.69,24200.0,43.4549,43.4946,43.4549,43.4708,24200.0
2011-12-09 14:40:00,54.7,54.73,54.66,54.72,80100.0,43.4788,43.5026,43.447,43.4946,80100.0
2011-12-09 14:50:00,54.72,54.75,54.67,54.68,28600.0,43.4946,43.5185,43.4549,43.4629,28600.0
2011-12-09 15:00:00,54.68,54.7,54.57,54.65,23800.0,43.4629,43.4788,43.3754,43.439,23800.0
2011-12-09 15:10:00,54.67,54.68,54.61,54.62,16800.0,43.4549,43.4629,43.4072,43.4152,16800.0
2011-12-09 15:20:00,54.63,54.71,54.62,54.7,15400.0,43.4231,43.4867,43.4152,43.4788,15400.0
2011-12-09 15:30:00,54.71,54.71,54.61,54.66,28200.0,43.4867,43.4867,43.4072,43.447,28200.0
2011-12-09 15:40:00,54.67,54.74,54.59,54.61,32200.0,43.4549,43.5105,43.3913,43.4072,32200.0
2011-12-09 15:50:00,54.6,54.77,54.58,54.66,110500.0,43.3993,43.5344,43.3834,43.447,110500.0
2011-12-12 09:30:00,53.49,53.49,53.16,53.22,158800.0,42.517,42.517,42.2547,42.3024,158800.0
2011-12-12 09:40:00,53.22,53.23,53.15,53.19,75600.0,42.3024,42.3103,42.2467,42.2785,75600.0
2011-12-12 09:50:00,53.18,53.19,53.0,53.03,109300.0,42.2706,42.2785,42.1275,42.1513,109300.0
2011-12-12 10:00:00,53.04,53.08,52.97,53.03,63800.0,42.1593,42.1911,42.1036,42.1513,63800.0
2011-12-12 10:10:00,53.04,53.1,52.93,52.93,44100.0,42.1593,42.207,42.0719,42.0719,44100.0
2011-12-12 10:20:00,52.93,52.94,52.86,52.9,38800.0,42.0719,42.0798,42.0162,42.048,38800.0
2011-12-12 10:30:00,52.9,52.97,52.86,52.89,59900.0,42.048,42.1036,42.0162,42.0401,59900.0
2011-12-12 10:40:00,52.88,52.97,52.86,52.95,51900.0,42.0321,42.1036,42.0162,42.0877,51900.0
2011-12-12 10:50:00,52.94,52.99,52.93,52.95,40400.0,42.0798,42.1195,42.0719,42.0877,40400.0
2011-12-12 11:00:00,52.95,52.97,52.91,52.93,12900.0,42.0877,42.1036,42.056,42.0719,12900.0
2011-12-12 11:10:00,52.93,52.93,52.82,52.83,11000.0,42.0719,42.0719,41.9844,41.9924,11000.0
2011-12-12 11:20:00,52.83,52.92,52.81,52.81,49700.0,41.9924,42.0639,41.9765,41.9765,49700.0
2011-12-12 11:30:00,52.83,52.85,52.77,52.82,21400.0,41.9924,42.0083,41.9447,41.9844,21400.0
2011-12-12 11:40:00,52.82,52.82,52.57,52.59,54700.0,41.9844,41.9844,41.7857,41.8016,54700.0
2011-12-12 11:50:00,52.6,52.62,52.49,52.57,57800.0,41.8095,41.8254,41.7221,41.7857,57800.0
2011-12-12 12:00:00,52.57,52.57,52.51,52.55,18700.0,41.7857,41.7857,41.738,41.7698,18700.0
2011-12-12 12:10:00,52.53,52.61,52.52,52.57,14200.0,41.7539,41.8175,41.746,41.7857,14200.0
2011-12-12 12:20:00,52.57,52.62,52.57,52.6,25700.0,41.7857,41.8254,41.7857,41.8095,25700.0
2011-12-12 12:30:00,52.6,52.66,52.59,52.66,27100.0,41.8095,41.8572,41.8016,41.8572,27100.0
2011-12-12 12:40:00,52.67,52.67,52.65,52.66,4400.0,41.8652,41.8652,41.8493,41.8572,4400.0
2011-12-12 12:50:00,52.67,52.7,52.61,52.61,30000.0,41.8652,41.889,41.8175,41.8175,30000.0
2011-12-12 13:00:00,52.61,52.62,52.53,52.57,24000.0,41.8175,41.8254,41.7539,41.7857,24000.0
2011-12-12 13:10:00,52.55,52.55,52.48,52.52,30300.0,41.7698,41.7698,41.7142,41.746,30300.0
2011-12-12 13:20:00,52.52,52.64,52.51,52.64,11800.0,41.746,41.8413,41.738,41.8413,11800.0
2011-12-12 13:30:00,52.64,52.66,52.61,52.64,11500.0,41.8413,41.8572,41.8175,41.8413,11500.0
2011-12-12 13:40:00,52.65,52.71,52.63,52.71,33100.0,41.8493,41.897,41.8334,41.897,33100.0
2011-12-12 13:50:00,52.72,52.76,52.72,52.73,70700.0,41.9049,41.9367,41.9049,41.9129,70700.0
2011-12-12 14:00:00,52.73,52.75,52.69,52.69,70600.0,41.9129,41.9288,41.8811,41.8811,70600.0
2011-12-12 14:10:00,52.69,52.74,52.63,52.73,22900.0,41.8811,41.9208,41.8334,41.9129,22900.0
2011-12-12 14:20:00,52.73,52.83,52.72,52.76,28200.0,41.9129,41.9924,41.9049,41.9367,28200.0
2011-12-12 14:30:00,52.75,52.79,52.67,52.68,33200.0,41.9288,41.9606,41.8652,41.8731,33200.0
2011-12-12 14:40:00,52.69,52.72,52.67,52.71,18900.0,41.8811,41.9049,41.8652,41.897,18900.0
2011-12-12 14:50:00,52.71,52.79,52.69,52.78,23800.0,41.897,41.9606,41.8811,41.9526,23800.0
2011-12-12 15:00:00,52.78,52.79,52.68,52.69,47600.0,41.9526,41.9606,41.8731,41.8811,47600.0
2011-12-12 15:10:00,52.69,52.72,52.66,52.68,53500.0,41.8811,41.9049,41.8572,41.8731,53500.0
2011-12-12 15:20:00,52.68,52.82,52.57,52.8,144000.0,41.8731,41.9844,41.7857,41.9685,144000.0
2011-12-12 15:30:00,52.8,52.93,52.77,52.92,83700.0,41.9685,42.0719,41.9447,42.0639,83700.0
2011-12-12 15:40:00,52.92,53.04,52.81,52.88,178000.0,42.0639,42.1593,41.9765,42.0321,178000.0
2011-12-12 15:50:00,52.88,53.04,52.83,52.94,296900.0,42.0321,42.1593,41.9924,42.0798,296900.0
2011-12-13 09:30:00,53.06,53.15,52.99,53.12,113500.0,42.1752,42.2467,42.1195,42.2229,113500.0
2011-12-13 09:40:00,53.13,53.21,53.13,53.17,62500.0,42.2308,42.2944,42.2308,42.2626,62500.0
2011-12-13 09:50:00,53.16,53.23,53.1,53.11,46800.0,42.2547,42.3103,42.207,42.2149,46800.0
2011-12-13 10:00:00,53.13,53.25,53.13,53.2,51500.0,42.2308,42.3262,42.2308,42.2865,51500.0
2011-12-13 10:10:00,53.21,53.22,53.15,53.15,41400.0,42.2944,42.3024,42.2467,42.2467,41400.0
2011-12-13 10:20:00,53.15,53.18,53.01,53.01,46900.0,42.2467,42.2706,42.1354,42.1354,46900.0
2011-12-13 10:30:00,53.0,53.08,52.97,52.97,28600.0,42.1275,42.1911,42.1036,42.1036,28600.0
2011-12-13 10:40:00,52.97,52.97,52.68,52.73,94500.0,42.1036,42.1036,41.8731,41.9129,94500.0
2011-12-13 10:50:00,52.73,52.79,52.7,52.73,57100.0,41.9129,41.9606,41.889,41.9129,57100.0
2011-12-13 11:00:00,52.72,52.72,52.53,52.55,45700.0,41.9049,41.9049,41.7539,41.7698,45700.0
2011-12-13 11:10:00,52.55,52.66,52.55,52.65,47700.0,41.7698,41.8572,41.7698,41.8493,47700.0
2011-12-13 11:20:00,52.64,52.7,52.62,52.65,72400.0,41.8413,41.889,41.8254,41.8493,72400.0
2011-12-13 11:30:00,52.67,52.76,52.61,52.76,34300.0,41.8652,41.9367,41.8175,41.9367,34300.0
2011-12-13 11:40:00,52.76,52.76,52.69,52.72,16800.0,41.9367,41.9367,41.8811,41.9049,16800.0
2011-12-13 11:50:00,52.72,52.76,52.7,52.73,14600.0,41.9049,41.9367,41.889,41.9129,14600.0
2011-12-13 12:00:00,52.76,52.77,52.66,52.66,29100.0,41.9367,41.9447,41.8572,41.8572,29100.0
2011-12-13 12:10:00,52.66,52.67,52.6,52.6,13200.0,41.8572,41.8652,41.8095,41.8095,13200.0
2011-12-13 12:20:00,52.6,52.64,52.57,52.6,35100.0,41.8095,41.8413,41.7857,41.8095,35100.0
2011-12-13 12:30:00,52.61,52.64,52.51,52.51,61000.0,41.8175,41.8413,41.738,41.738,61000.0
2011-12-13 12:40:00,52.51,52.58,52.48,52.58,100000.0,41.738,41.7937,41.7142,41.7937,100000.0
2011-12-13 12:50:00,52.58,52.65,52.58,52.64,21400.0,41.7937,41.8493,41.7937,41.8413,21400.0
2011-12-13 13:00:00,52.63,52.68,52.59,52.63,51700.0,41.8334,41.8731,41.8016,41.8334,51700.0
2011-12-13 13:10:00,52.63,52.71,52.63,52.71,18800.0,41.8334,41.897,41.8334,41.897,18800.0
2011-12-13 13:20:00,52.7,52.7,52.57,52.59,394000.0,41.889,41.889,41.7857,41.8016,394000.0
2011-12-13 13:30:00,52.58,52.6,52.52,52.57,56600.0,41.7937,41.8095,41.746,41.7857,56600.0
2011-12-13 13:40:00,52.56,52.63,52.55,52.56,85700.0,41.7778,41.8334,41.7698,41.7778,85700.0
2011-12-13 13:50:00,52.57,52.63,52.54,52.6,58700.0,41.7857,41.8334,41.7619,41.8095,58700.0
2011-12-13 14:00:00,52.6,52.76,52.59,52.71,29400.0,41.8095,41.9367,41.8016,41.897,29400.0
2011-12-13 14:10:00,52.71,52.72,52.46,52.46,54500.0,41.897,41.9049,41.6983,41.6983,54500.0
2011-12-13 14:20:00,52.46,52.57,52.37,52.55,104100.0,41.6983,41.7857,41.6267,41.7698,104100.0
2011-12-13 14:30:00,52.53,52.54,52.3,52.3,99900.0,41.7539,41.7619,41.5711,41.5711,99900.0
2011-12-13 14:40:00,52.3,52.34,52.17,52.22,88700.0,41.5711,41.6029,41.4678,41.5075,88700.0
2011-12-13 14:50:00,52.22,52.37,52.21,52.33,39800.0,41.5075,41.6267,41.4996,41.5949,39800.0
2011-12-13 15:00:00,52.32,52.45,52.29,52.35,39400.0,41.587,41.6903,41.5631,41.6108,39400.0
2011-12-13 15:10:00,52.35,52.38,52.11,52.13,85400.0,41.6108,41.6347,41.4201,41.436,85400.0
2011-12-13 15:20:00,52.11,52.2,51.93,52.02,231100.0,41.4201,41.4916,41.277,41.3485,231100.0
2011-12-13 15:30:00,52.01,52.07,51.84,51.99,155700.0,41.3406,41.3883,41.2055,41.3247,155700.0
2011-12-13 15:40:00,52.0,52.09,51.94,52.08,302600.0,41.3326,41.4042,41.2849,41.3962,302600.0
2011-12-13 15:50:00,52.09,52.29,51.92,52.21,253700.0,41.4042,41.5631,41.269,41.4996,253700.0
2011-12-14 09:30:00,51.82,51.85,51.6,51.78,137900.0,41.1896,41.2134,41.0147,41.1578,137900.0
2011-12-14 09:40:00,51.8,51.95,51.56,51.57,177500.0,41.1737,41.2929,40.9829,40.9908,177500.0
2011-12-14 09:50:00,51.56,51.71,51.55,51.67,42500.0,40.9829,41.1021,40.9749,41.0703,42500.0
2011-12-14 10:00:00,51.67,51.67,51.55,51.56,53000.0,41.0703,41.0703,40.9749,40.9829,53000.0
2011-12-14 10:10:00,51.53,51.57,51.46,51.54,63500.0,40.9591,40.9908,40.9034,40.967,63500.0
2011-12-14 10:20:00,51.55,51.63,51.45,51.63,73300.0,40.9749,41.0385,40.8955,41.0385,73300.0
2011-12-14 10:30:00,51.62,51.67,51.55,51.63,65300.0,41.0306,41.0703,40.9749,41.0385,65300.0
2011-12-14 10:40:00,51.64,51.66,51.52,51.56,64600.0,41.0465,41.0624,40.9511,40.9829,64600.0
2011-12-14 10:50:00,51.59,51.6,51.38,51.38,35400.0,41.0067,41.0147,40.8398,40.8398,35400.0
2011-12-14 11:00:00,51.39,51.44,51.34,51.36,65100.0,40.8478,40.8875,40.808,40.8239,65100.0
2011-12-14 11:10:00,51.36,51.38,51.3,51.33,77100.0,40.8239,40.8398,40.7762,40.8001,77100.0
2011-12-14 11:20:00,51.33,51.33,51.23,51.28,129900.0,40.8001,40.8001,40.7206,40.7603,129900.0
2011-12-14 11:30:00,51.28,51.28,51.19,51.25,26300.0,40.7603,40.7603,40.6888,40.7365,26300.0
2011-12-14 11:40:00,51.25,51.37,51.25,51.36,19400.0,40.7365,40.8319,40.7365,40.8239,19400.0
2011-12-14 11:50:00,51.36,51.37,51.29,51.29,50000.0,40.8239,40.8319,40.7683,40.7683,50000.0
2011-12-14 12:00:00,51.28,51.29,51.22,51.29,50400.0,40.7603,40.7683,40.7126,40.7683,50400.0
2011-12-14 12:10:00,51.29,51.38,51.28,51.34,69500.0,40.7683,40.8398,40.7603,40.808,69500.0
2011-12-14 12:20:00,51.34,51.35,51.28,51.32,16500.0,40.808,40.816,40.7603,40.7921,16500.0
2011-12-14 12:30:00,51.32,51.41,51.32,51.33,34800.0,40.7921,40.8637,40.7921,40.8001,34800.0
2011-12-14 12:40:00,51.35,51.46,51.35,51.4,36400.0,40.816,40.9034,40.816,40.8557,36400.0
2011-12-14 12:50:00,51.41,51.42,51.36,51.38,15700.0,40.8637,40.8716,40.8239,40.8398,15700.0
2011-12-14 13:00:00,51.4,51.45,51.33,51.39,20600.0,40.8557,40.8955,40.8001,40.8478,20600.0
2011-12-14 13:10:00,51.37,51.49,51.37,51.47,54200.0,40.8319,40.9273,40.8319,40.9114,54200.0
2011-12-14 13:20:00,51.48,51.51,51.4,51.47,53500.0,40.9193,40.9432,40.8557,40.9114,53500.0
2011-12-14 13:30:00,51.47,51.51,51.42,51.48,185300.0,40.9114,40.9432,40.8716,40.9193,185300.0
2011-12-14 13:40:00,51.48,51.49,51.42,51.42,53900.0,40.9193,40.9273,40.8716,40.8716,53900.0
2011-12-14 13:50:00,51.41,51.41,51.32,51.34,85300.0,40.8637,40.8637,40.7921,40.808,85300.0
2011-12-14 14:00:00,51.34,51.34,51.23,51.23,32200.0,40.808,40.808,40.7206,40.7206,32200.0
2011-12-14 14:10:00,51.23,51.31,51.18,51.26,50600.0,40.7206,40.7842,40.6809,40.7444,50600.0
2011-12-14 14:20:00,51.26,51.35,51.23,51.29,28500.0,40.7444,40.816,40.7206,40.7683,28500.0
2011-12-14 14:30:00,51.29,51.3,51.08,51.12,48700.0,40.7683,40.7762,40.6014,40.6332,48700.0
2011-12-14 14:40:00,51.12,51.27,51.12,51.23,25900.0,40.6332,40.7524,40.6332,40.7206,25900.0
2011-12-14 14:50:00,51.23,51.24,51.13,51.18,101100.0,40.7206,40.7285,40.6411,40.6809,101100.0
2011-12-14 15:00:00,51.19,51.23,51.1,51.12,35700.0,40.6888,40.7206,40.6173,40.6332,35700.0
2011-12-14 15:10:00,51.12,51.3,51.12,51.26,64200.0,40.6332,40.7762,40.6332,40.7444,64200.0
2011-12-14 15:20:00,51.26,51.28,51.14,51.28,60900.0,40.7444,40.7603,40.6491,40.7603,60900.0
2011-12-14 15:30:00,51.28,51.31,51.12,51.17,95900.0,40.7603,40.7842,40.6332,40.6729,95900.0
2011-12-14 15:40:00,51.17,51.27,51.12,51.25,103200.0,40.6729,40.7524,40.6332,40.7365,103200.0
2011-12-14 15:50:00,51.24,51.27,51.14,51.25,346300.0,40.7285,40.7524,40.6491,40.7365,346300.0
2011-12-15 09:30:00,51.61,51.93,51.61,51.83,176400.0,41.0226,41.277,41.0226,41.1975,176400.0
2011-12-15 09:40:00,51.82,51.85,51.68,51.7,74800.0,41.1896,41.2134,41.0783,41.0942,74800.0
2011-12-15 09:50:00,51.7,51.84,51.7,51.77,62900.0,41.0942,41.2055,41.0942,41.1498,62900.0
2011-12-15 10:00:00,51.75,51.88,51.63,51.63,75900.0,41.1339,41.2373,41.0385,41.0385,75900.0
2011-12-15 10:10:00,51.63,51.63,51.54,51.61,92900.0,41.0385,41.0385,40.967,41.0226,92900.0
2011-12-15 10:20:00,51.61,51.67,51.52,51.52,80300.0,41.0226,41.0703,40.9511,40.9511,80300.0
2011-12-15 10:30:00,51.52,51.54,51.38,51.39,83400.0,40.9511,40.967,40.8398,40.8478,83400.0
2011-12-15 10:40:00,51.38,51.41,51.24,51.32,91100.0,40.8398,40.8637,40.7285,40.7921,91100.0
2011-12-15 10:50:00,51.32,51.38,51.29,51.32,54800.0,40.7921,40.8398,40.7683,40.7921,54800.0
2011-12-15 11:00:00,51.33,51.39,51.28,51.29,27600.0,40.8001,40.8478,40.7603,40.7683,27600.0
2011-12-15 11:10:00,51.28,51.37,51.28,51.33,26600.0,40.7603,40.8319,40.7603,40.8001,26600.0
2011-12-15 11:20:00,51.34,51.56,51.31,51.53,83100.0,40.808,40.9829,40.7842,40.9591,83100.0
2011-12-15 11:30:00,51.53,51.58,51.48,51.48,62400.0,40.9591,40.9988,40.9193,40.9193,62400.0
2011-12-15 11:40:00,51.5,51.51,51.44,51.44,26200.0,40.9352,40.9432,40.8875,40.8875,26200.0
2011-12-15 11:50:00,51.41,51.41,51.29,51.37,54700.0,40.8637,40.8637,40.7683,40.8319,54700.0
2011-12-15 12:00:00,51.36,51.43,51.34,51.4,25700.0,40.8239,40.8796,40.808,40.8557,25700.0
2011-12-15 12:10:00,51.39,51.46,51.37,51.45,34300.0,40.8478,40.9034,40.8319,40.8955,34300.0
2011-12-15 12:20:00,51.45,51.57,51.45,51.53,39400.0,40.8955,40.9908,40.8955,40.9591,39400.0
2011-12-15 12:30:00,51.52,51.56,51.49,51.53,27000.0,40.9511,40.9829,40.9273,40.9591,27000.0
2011-12-15 12:40:00,51.53,51.56,51.45,51.48,18800.0,40.9591,40.9829,40.8955,40.9193,18800.0
2011-12-15 12:50:00,51.48,51.48,51.37,51.4,27800.0,40.9193,40.9193,40.8319,40.8557,27800.0
2011-12-15 13:00:00,51.41,51.49,51.38,51.47,53800.0,40.8637,40.9273,40.8398,40.9114,53800.0
2011-12-15 13:10:00,51.47,51.49,51.4,51.48,15800.0,40.9114,40.9273,40.8557,40.9193,15800.0
2011-12-15 13:20:00,51.48,51.51,51.44,51.48,12900.0,40.9193,40.9432,40.8875,40.9193,12900.0
2011-12-15 13:30:00,51.5,51.5,51.35,51.4,20600.0,40.9352,40.9352,40.816,40.8557,20600.0
2011-12-15 13:40:00,51.39,51.54,51.34,51.53,15400.0,40.8478,40.967,40.808,40.9591,15400.0
2011-12-15 13:50:00,51.52,51.52,51.44,51.44,29000.0,40.9511,40.9511,40.8875,40.8875,29000.0
2011-12-15 14:00:00,51.43,51.5,51.42,51.44,19400.0,40.8796,40.9352,40.8716,40.8875,19400.0
2011-12-15 14:10:00,51.45,51.51,51.45,51.5,22300.0,40.8955,40.9432,40.8955,40.9352,22300.0
2011-12-15 14:20:00,51.51,51.52,51.39,51.4,13400.0,40.9432,40.9511,40.8478,40.8557,13400.0
2011-12-15 14:30:00,51.39,51.43,51.37,51.41,20900.0,40.8478,40.8796,40.8319,40.8637,20900.0
2011-12-15 14:40:00,51.41,51.42,51.32,51.34,24400.0,40.8637,40.8716,40.7921,40.808,24400.0
2011-12-15 14:50:00,51.34,51.4,51.3,51.36,43200.0,40.808,40.8557,40.7762,40.8239,43200.0
2011-12-15 15:00:00,51.35,51.43,51.35,51.43,27200.0,40.816,40.8796,40.816,40.8796,27200.0
2011-12-15 15:10:00,51.42,51.52,51.42,51.51,75000.0,40.8716,40.9511,40.8716,40.9432,75000.0
2011-12-15 15:20:00,51.51,51.53,51.43,51.46,46400.0,40.9432,40.9591,40.8796,40.9034,46400.0
2011-12-15 15:30:00,51.46,51.5,51.37,51.42,123200.0,40.9034,40.9352,40.8319,40.8716,123200.0
2011-12-15 15:40:00,51.41,51.47,51.3,51.36,229400.0,40.8637,40.9114,40.7762,40.8239,229400.0
2011-12-15 15:50:00,51.36,51.46,51.3,51.43,345900.0,40.8239,40.9034,40.7762,40.8796,345900.0
2011-12-16 09:30:00,52.02,52.11,51.9,51.98,293100.0,41.3485,41.4201,41.2531,41.3167,293100.0
2011-12-16 09:40:00,51.98,52.05,51.85,51.86,122100.0,41.3167,41.3724,41.2134,41.2214,122100.0
2011-12-16 09:50:00,51.86,52.02,51.86,51.96,89100.0,41.2214,41.3485,41.2214,41.3008,89100.0
2011-12-16 10:00:00,51.97,52.11,51.92,52.07,163600.0,41.3088,41.4201,41.269,41.3883,163600.0
2011-12-16 10:10:00,52.06,52.07,51.98,52.03,151100.0,41.3803,41.3883,41.3167,41.3565,151100.0
2011-12-16 10:20:00,52.03,52.07,51.96,51.99,100800.0,41.3565,41.3883,41.3008,41.3247,100800.0
2011-12-16 10:30:00,52.0,52.05,51.97,52.05,30900.0,41.3326,41.3724,41.3088,41.3724,30900.0
2011-12-16 10:40:00,52.05,52.13,52.01,52.08,89600.0,41.3724,41.436,41.3406,41.3962,89600.0
2011-12-16 10:50:00,52.09,52.1,52.0,52.02,31400.0,41.4042,41.4121,41.3326,41.3485,31400.0
2011-12-16 11:00:00,52.03,52.08,51.94,51.95,27300.0,41.3565,41.3962,41.2849,41.2929,27300.0
2011-12-16 11:10:00,51.94,52.05,51.93,51.98,67400.0,41.2849,41.3724,41.277,41.3167,67400.0
2011-12-16 11:20:00,51.98,52.02,51.96,52.02,50800.0,41.3167,41.3485,41.3008,41.3485,50800.0
2011-12-16 11:30:00,52.02,52.06,51.9,51.9,45000.0,41.3485,41.3803,41.2531,41.2531,45000.0
2011-12-16 11:40:00,51.91,52.03,51.9,51.97,908900.0,41.2611,41.3565,41.2531,41.3088,908900.0
2011-12-16 11:50:00,51.97,52.0,51.95,51.98,349700.0,41.3088,41.3326,41.2929,41.3167,349700.0
2011-12-16 12:00:00,51.98,52.0,51.93,51.99,318500.0,41.3167,41.3326,41.277,41.3247,318500.0
2011-12-16 12:10:00,51.99,52.04,51.99,52.03,81300.0,41.3247,41.3644,41.3247,41.3565,81300.0
2011-12-16 12:20:00,52.04,52.04,51.93,51.93,87900.0,41.3644,41.3644,41.277,41.277,87900.0
2011-12-16 12:30:00,51.92,51.93,51.68,51.78,53500.0,41.269,41.277,41.0783,41.1578,53500.0
2011-12-16 12:40:00,51.75,51.81,51.65,51.72,42300.0,41.1339,41.1816,41.0544,41.1101,42300.0
2011-12-16 12:50:00,51.72,51.81,51.67,51.76,95600.0,41.1101,41.1816,41.0703,41.1419,95600.0
2011-12-16 13:00:00,51.73,51.86,51.73,51.78,41100.0,41.118,41.2214,41.118,41.1578,41100.0
2011-12-16 13:10:00,51.79,51.83,51.77,51.82,51100.0,41.1657,41.1975,41.1498,41.1896,51100.0
2011-12-16 13:20:00,51.82,51.88,51.82,51.82,56400.0,41.1896,41.2373,41.1896,41.1896,56400.0
2011-12-16 13:30:00,51.82,51.84,51.76,51.79,15200.0,41.1896,41.2055,41.1419,41.1657,15200.0
2011-12-16 13:40:00,51.79,51.87,51.72,51.86,38700.0,41.1657,41.2293,41.1101,41.2214,38700.0
2011-12-16 13:50:00,51.85,51.88,51.63,51.67,87900.0,41.2134,41.2373,41.0385,41.0703,87900.0
2011-12-16 14:00:00,51.68,51.72,51.64,51.69,23500.0,41.0783,41.1101,41.0465,41.0862,23500.0
2011-12-16 14:10:00,51.69,51.75,51.65,51.68,24100.0,41.0862,41.1339,41.0544,41.0783,24100.0
2011-12-16 14:20:00,51.68,51.69,51.63,51.64,8000.0,41.0783,41.0862,41.0385,41.0465,8000.0
2011-12-16 14:30:00,51.64,51.75,51.63,51.71,42400.0,41.0465,41.1339,41.0385,41.1021,42400.0
2011-12-16 14:40:00,51.71,51.82,51.69,51.8,21900.0,41.1021,41.1896,41.0862,41.1737,21900.0
2011-12-16 14:50:00,51.8,51.8,51.72,51.72,31200.0,41.1737,41.1737,41.1101,41.1101,31200.0
2011-12-16 15:00:00,51.72,51.72,51.7,51.7,10100.0,41.1101,41.1101,41.0942,41.0942,10100.0
2011-12-16 15:10:00,51.71,51.85,51.71,51.8,74300.0,41.1021,41.2134,41.1021,41.1737,74300.0
2011-12-16 15:20:00,51.79,51.84,51.7,51.76,68200.0,41.1657,41.2055,41.0942,41.1419,68200.0
2011-12-16 15:30:00,51.74,51.85,51.74,51.8,61800.0,41.126,41.2134,41.126,41.1737,61800.0
2011-12-16 15:40:00,51.8,51.91,51.78,51.83,129100.0,41.1737,41.2611,41.1578,41.1975,129100.0
2011-12-16 15:50:00,51.83,51.89,51.77,51.79,149600.0,41.1975,41.2452,41.1498,41.1657,149600.0
2011-12-19 09:30:00,49.85,50.05,49.72,49.76,233500.0,39.6237,39.7827,39.5204,39.5522,233500.0
2011-12-19 09:40:00,49.76,49.81,49.7,49.76,71900.0,39.5522,39.5919,39.5045,39.5522,71900.0
2011-12-19 09:50:00,49.76,49.79,49.69,49.78,79600.0,39.5522,39.576,39.4965,39.568,79600.0
2011-12-19 10:00:00,49.78,49.79,49.68,49.75,97600.0,39.568,39.576,39.4886,39.5442,97600.0
2011-12-19 10:10:00,49.74,49.79,49.7,49.73,55800.0,39.5363,39.576,39.5045,39.5283,55800.0
2011-12-19 10:20:00,49.77,49.82,49.74,49.81,74200.0,39.5601,39.5998,39.5363,39.5919,74200.0
2011-12-19 10:30:00,49.81,49.94,49.81,49.9,261400.0,39.5919,39.6952,39.5919,39.6634,261400.0
2011-12-19 10:40:00,49.9,49.9,49.78,49.78,224500.0,39.6634,39.6634,39.568,39.568,224500.0
2011-12-19 10:50:00,49.79,49.81,49.72,49.77,367300.0,39.576,39.5919,39.5204,39.5601,367300.0
2011-12-19 11:00:00,49.78,49.8,49.62,49.64,61000.0,39.568,39.5839,39.4409,39.4568,61000.0
2011-12-19 11:10:00,49.65,49.67,49.62,49.67,58800.0,39.4647,39.4806,39.4409,39.4806,58800.0
2011-12-19 11:20:00,49.68,49.71,49.6,49.7,44500.0,39.4886,39.5124,39.425,39.5045,44500.0
2011-12-19 11:30:00,49.7,49.72,49.64,49.65,61200.0,39.5045,39.5204,39.4568,39.4647,61200.0
2011-12-19 11:40:00,49.65,49.67,49.51,49.55,209200.0,39.4647,39.4806,39.3534,39.3852,209200.0
2011-12-19 11:50:00,49.55,49.59,49.55,49.56,115200.0,39.3852,39.417,39.3852,39.3932,115200.0
2011-12-19 12:00:00,49.56,49.6,49.56,49.59,62400.0,39.3932,39.425,39.3932,39.417,62400.0
2011-12-19 12:10:00,49.58,49.59,49.55,49.56,63500.0,39.4091,39.417,39.3852,39.3932,63500.0
2011-12-19 12:20:00,49.56,49.6,49.56,49.59,37200.0,39.3932,39.425,39.3932,39.417,37200.0
2011-12-19 12:30:00,49.59,49.59,49.47,49.48,75900.0,39.417,39.417,39.3216,39.3296,75900.0
2011-12-19 12:40:00,49.47,49.53,49.45,49.49,23500.0,39.3216,39.3693,39.3057,39.3375,23500.0
2011-12-19 12:50:00,49.49,49.53,49.48,49.53,21200.0,39.3375,39.3693,39.3296,39.3693,21200.0
2011-12-19 13:00:00,49.54,49.55,49.52,49.55,37600.0,39.3773,39.3852,39.3614,39.3852,37600.0
2011-12-19 13:10:00,49.54,49.58,49.51,49.52,97500.0,39.3773,39.4091,39.3534,39.3614,97500.0
2011-12-19 13:20:00,49.52,49.59,49.51,49.58,68200.0,39.3614,39.417,39.3534,39.4091,68200.0
2011-12-19 13:30:00,49.59,49.62,49.53,49.55,46600.0,39.417,39.4409,39.3693,39.3852,46600.0
2011-12-19 13:40:00,49.56,49.63,49.53,49.63,18900.0,39.3932,39.4488,39.3693,39.4488,18900.0
2011-12-19 13:50:00,49.64,49.73,49.64,49.68,43200.0,39.4568,39.5283,39.4568,39.4886,43200.0
2011-12-19 14:00:00,49.68,49.68,49.6,49.62,62500.0,39.4886,39.4886,39.425,39.4409,62500.0
2011-12-19 14:10:00,49.62,49.66,49.6,49.6,31000.0,39.4409,39.4727,39.425,39.425,31000.0
2011-12-19 14:20:00,49.61,49.64,49.55,49.58,46900.0,39.4329,39.4568,39.3852,39.4091,46900.0
2011-12-19 14:30:00,49.58,49.62,49.58,49.62,23800.0,39.4091,39.4409,39.4091,39.4409,23800.0
2011-12-19 14:40:00,49.63,49.67,49.62,49.65,31100.0,39.4488,39.4806,39.4409,39.4647,31100.0
2011-12-19 14:50:00,49.65,49.74,49.65,49.73,39200.0,39.4647,39.5363,39.4647,39.5283,39200.0
2011-12-19 15:00:00,49.72,49.73,49.42,49.47,107900.0,39.5204,39.5283,39.2819,39.3216,107900.0
2011-12-19 15:10:00,49.48,49.54,49.44,49.5,78700.0,39.3296,39.3773,39.2978,39.3455,78700.0
2011-12-19 15:20:00,49.5,49.51,49.38,49.41,97500.0,39.3455,39.3534,39.2501,39.274,97500.0
2011-12-19 15:30:00,49.4,49.52,49.37,49.51,175200.0,39.266,39.3614,39.2422,39.3534,175200.0
2011-12-19 15:40:00,49.51,49.52,49.4,49.43,254500.0,39.3534,39.3614,39.266,39.2898,254500.0
2011-12-19 15:50:00,49.43,49.57,49.36,49.49,311600.0,39.2898,39.4011,39.2342,39.3375,311600.0
2011-12-20 09:30:00,50.56,50.92,50.52,50.88,146800.0,40.4788,40.767,40.4468,40.735,146800.0
2011-12-20 09:40:00,50.89,51.09,50.89,51.02,286600.0,40.743,40.9031,40.743,40.8471,286600.0
2011-12-20 09:50:00,51.03,51.03,50.94,51.01,93600.0,40.8551,40.8551,40.783,40.8391,93600.0
2011-12-20 10:00:00,51.01,51.12,50.98,51.08,157600.0,40.8391,40.9271,40.815,40.8951,157600.0
2011-12-20 10:10:00,51.08,51.17,51.06,51.1,90600.0,40.8951,40.9671,40.8791,40.9111,90600.0
2011-12-20 10:20:00,51.1,51.17,51.04,51.16,143700.0,40.9111,40.9671,40.8631,40.9591,143700.0
2011-12-20 10:30:00,51.17,51.21,51.14,51.2,90500.0,40.9671,40.9992,40.9431,40.9912,90500.0
2011-12-20 10:40:00,51.2,51.3,51.2,51.29,95000.0,40.9912,41.0712,40.9912,41.0632,95000.0
2011-12-20 10:50:00,51.29,51.4,51.29,51.35,95900.0,41.0632,41.1513,41.0632,41.1113,95900.0
2011-12-20 11:00:00,51.37,51.45,51.35,51.4,70100.0,41.1273,41.1913,41.1113,41.1513,70100.0
2011-12-20 11:10:00,51.4,51.46,51.4,51.45,21500.0,41.1513,41.1993,41.1513,41.1913,21500.0
2011-12-20 11:20:00,51.45,51.45,51.34,51.36,33900.0,41.1913,41.1913,41.1033,41.1193,33900.0
2011-12-20 11:30:00,51.38,51.39,51.32,51.33,32800.0,41.1353,41.1433,41.0872,41.0952,32800.0
2011-12-20 11:40:00,51.33,51.42,51.3,51.42,52100.0,41.0952,41.1673,41.0712,41.1673,52100.0
2011-12-20 11:50:00,51.42,51.49,51.4,51.43,47400.0,41.1673,41.2233,41.1513,41.1753,47400.0
2011-12-20 12:00:00,51.43,51.43,51.38,51.39,34500.0,41.1753,41.1753,41.1353,41.1433,34500.0
2011-12-20 12:10:00,51.4,51.45,51.4,51.41,39900.0,41.1513,41.1913,41.1513,41.1593,39900.0
2011-12-20 12:20:00,51.42,51.48,51.41,51.46,75100.0,41.1673,41.2153,41.1593,41.1993,75100.0
2011-12-20 12:30:00,51.45,51.46,51.42,51.44,48000.0,41.1913,41.1993,41.1673,41.1833,48000.0
2011-12-20 12:40:00,51.43,51.46,51.43,51.45,17900.0,41.1753,41.1993,41.1753,41.1913,17900.0
2011-12-20 12:50:00,51.44,51.52,51.44,51.52,77500.0,41.1833,41.2474,41.1833,41.2474,77500.0
2011-12-20 13:00:00,51.53,51.65,51.53,51.65,90500.0,41.2554,41.3514,41.2554,41.3514,90500.0
2011-12-20 13:10:00,51.65,51.66,51.62,51.62,19700.0,41.3514,41.3594,41.3274,41.3274,19700.0
2011-12-20 13:20:00,51.62,51.65,51.62,51.63,28300.0,41.3274,41.3514,41.3274,41.3354,28300.0
2011-12-20 13:30:00,51.63,51.64,51.62,51.63,33100.0,41.3354,41.3434,41.3274,41.3354,33100.0
2011-12-20 13:40:00,51.63,51.65,51.61,51.65,31500.0,41.3354,41.3514,41.3194,41.3514,31500.0
2011-12-20 13:50:00,51.65,51.65,51.62,51.62,28400.0,41.3514,41.3514,41.3274,41.3274,28400.0
2011-12-20 14:00:00,51.62,51.63,51.51,51.55,53100.0,41.3274,41.3354,41.2394,41.2714,53100.0
2011-12-20 14:10:00,51.55,51.57,51.53,51.57,22700.0,41.2714,41.2874,41.2554,41.2874,22700.0
2011-12-20 14:20:00,51.56,51.62,51.55,51.6,29100.0,41.2794,41.3274,41.2714,41.3114,29100.0
2011-12-20 14:30:00,51.59,51.64,51.59,51.63,12300.0,41.3034,41.3434,41.3034,41.3354,12300.0
2011-12-20 14:40:00,51.63,51.75,51.62,51.71,89300.0,41.3354,41.4315,41.3274,41.3995,89300.0
2011-12-20 14:50:00,51.72,51.74,51.65,51.66,44100.0,41.4075,41.4235,41.3514,41.3594,44100.0
2011-12-20 15:00:00,51.65,51.68,51.62,51.67,36800.0,41.3514,41.3755,41.3274,41.3675,36800.0
2011-12-20 15:10:00,51.67,51.69,51.63,51.63,25300.0,41.3675,41.3835,41.3354,41.3354,25300.0
2011-12-20 15:20:00,51.64,51.64,51.56,51.58,73000.0,41.3434,41.3434,41.2794,41.2954,73000.0
2011-12-20 15:30:00,51.57,51.59,51.52,51.57,74900.0,41.2874,41.3034,41.2474,41.2874,74900.0
2011-12-20 15:40:00,51.58,51.64,51.57,51.57,129000.0,41.2954,41.3434,41.2874,41.2874,129000.0
2011-12-20 15:50:00,51.56,51.57,51.46,51.54,317800.0,41.2794,41.2874,41.1993,41.2634,317800.0
2011-12-21 09:30:00,51.9,52.04,51.81,51.83,297300.0,41.5516,41.6637,41.4795,41.4956,297300.0
2011-12-21 09:40:00,51.83,51.84,51.75,51.8,136500.0,41.4956,41.5036,41.4315,41.4715,136500.0
2011-12-21 09:50:00,51.8,51.9,51.71,51.72,184700.0,41.4715,41.5516,41.3995,41.4075,184700.0
2011-12-21 10:00:00,51.71,51.72,51.62,51.68,257800.0,41.3995,41.4075,41.3274,41.3755,257800.0
2011-12-21 10:10:00,51.68,51.8,51.68,51.72,180900.0,41.3755,41.4715,41.3755,41.4075,180900.0
2011-12-21 10:20:00,51.72,51.82,51.66,51.67,136000.0,41.4075,41.4875,41.3594,41.3675,136000.0
2011-12-21 10:30:00,51.67,51.75,51.66,51.7,118200.0,41.3675,41.4315,41.3594,41.3915,118200.0
2011-12-21 10:40:00,51.7,51.71,51.55,51.67,141000.0,41.3915,41.3995,41.2714,41.3675,141000.0
2011-12-21 10:50:00,51.67,51.67,51.53,51.54,124100.0,41.3675,41.3675,41.2554,41.2634,124100.0
2011-12-21 11:00:00,51.55,51.56,51.46,51.52,65600.0,41.2714,41.2794,41.1993,41.2474,65600.0
2011-12-21 11:10:00,51.52,51.57,51.46,51.49,51500.0,41.2474,41.2874,41.1993,41.2233,51500.0
2011-12-21 11:20:00,51.48,51.59,51.48,51.57,48100.0,41.2153,41.3034,41.2153,41.2874,48100.0
2011-12-21 11:30:00,51.56,51.64,51.56,51.57,44300.0,41.2794,41.3434,41.2794,41.2874,44300.0
2011-12-21 11:40:00,51.58,51.64,51.54,51.63,22700.0,41.2954,41.3434,41.2634,41.3354,22700.0
2011-12-21 11:50:00,51.62,51.62,51.51,51.6,20100.0,41.3274,41.3274,41.2394,41.3114,20100.0
2011-12-21 12:00:00,51.61,51.64,51.46,51.47,51100.0,41.3194,41.3434,41.1993,41.2073,51100.0
2011-12-21 12:10:00,51.46,51.5,51.44,51.5,14100.0,41.1993,41.2313,41.1833,41.2313,14100.0
2011-12-21 12:20:00,51.5,51.5,51.34,51.39,36700.0,41.2313,41.2313,41.1033,41.1433,36700.0
2011-12-21 12:30:00,51.4,51.55,51.4,51.55,10100.0,41.1513,41.2714,41.1513,41.2714,10100.0
2011-12-21 12:40:00,51.53,51.59,51.51,51.57,16900.0,41.2554,41.3034,41.2394,41.2874,16900.0
2011-12-21 12:50:00,51.58,51.63,51.56,51.63,21400.0,41.2954,41.3354,41.2794,41.3354,21400.0
2011-12-21 13:00:00,51.63,51.73,51.61,51.69,27000.0,41.3354,41.4155,41.3194,41.3835,27000.0
2011-12-21 13:10:00,51.68,51.68,51.61,51.63,17900.0,41.3755,41.3755,41.3194,41.3354,17900.0
2011-12-21 13:20:00,51.63,51.67,51.62,51.64,13600.0,41.3354,41.3675,41.3274,41.3434,13600.0
2011-12-21 13:30:00,51.64,51.69,51.61,51.69,16400.0,41.3434,41.3835,41.3194,41.3835,16400.0
2011-12-21 13:40:00,51.68,51.68,51.57,51.63,21700.0,41.3755,41.3755,41.2874,41.3354,21700.0
2011-12-21 13:50:00,51.63,51.8,51.63,51.79,52900.0,41.3354,41.4715,41.3354,41.4635,52900.0
2011-12-21 14:00:00,51.79,51.85,51.76,51.78,45400.0,41.4635,41.5116,41.4395,41.4555,45400.0
2011-12-21 14:10:00,51.78,51.79,51.74,51.77,28200.0,41.4555,41.4635,41.4235,41.4475,28200.0
2011-12-21 14:20:00,51.77,51.82,51.75,51.8,38400.0,41.4475,41.4875,41.4315,41.4715,38400.0
2011-12-21 14:30:00,51.8,51.85,51.74,51.82,73200.0,41.4715,41.5116,41.4235,41.4875,73200.0
2011-12-21 14:40:00,51.83,51.91,51.83,51.89,45400.0,41.4956,41.5596,41.4956,41.5436,45400.0
2011-12-21 14:50:00,51.88,51.9,51.86,51.87,32100.0,41.5356,41.5516,41.5196,41.5276,32100.0
2011-12-21 15:00:00,51.87,51.92,51.83,51.91,46100.0,41.5276,41.5676,41.4956,41.5596,46100.0
2011-12-21 15:10:00,51.91,52.06,51.9,52.03,59000.0,41.5596,41.6797,41.5516,41.6557,59000.0
2011-12-21 15:20:00,52.03,52.06,52.0,52.01,53100.0,41.6557,41.6797,41.6317,41.6397,53100.0
2011-12-21 15:30:00,52.01,52.2,52.01,52.16,119800.0,41.6397,41.7918,41.6397,41.7598,119800.0
2011-12-21 15:40:00,52.16,52.16,51.98,52.01,117900.0,41.7598,41.7598,41.6156,41.6397,117900.0
2011-12-21 15:50:00,52.02,52.15,51.91,52.14,215500.0,41.6477,41.7517,41.5596,41.7437,215500.0
2011-12-22 09:30:00,52.53,52.64,52.38,52.47,182900.0,42.056,42.144,41.9359,42.0079,182900.0
2011-12-22 09:40:00,52.48,52.59,52.47,52.55,75600.0,42.0159,42.104,42.0079,42.072,75600.0
2011-12-22 09:50:00,52.54,52.64,52.51,52.59,64800.0,42.064,42.144,42.04,42.104,64800.0
2011-12-22 10:00:00,52.58,52.62,52.47,52.47,95300.0,42.096,42.128,42.0079,42.0079,95300.0
2011-12-22 10:10:00,52.47,52.58,52.46,52.52,75100.0,42.0079,42.096,41.9999,42.048,75100.0
2011-12-22 10:20:00,52.51,52.62,52.48,52.57,92600.0,42.04,42.128,42.0159,42.088,92600.0
2011-12-22 10:30:00,52.57,52.58,52.5,52.55,44800.0,42.088,42.096,42.032,42.072,44800.0
2011-12-22 10:40:00,52.55,52.58,52.44,52.45,65400.0,42.072,42.096,41.9839,41.9919,65400.0
2011-12-22 10:50:00,52.45,52.57,52.44,52.51,25300.0,41.9919,42.088,41.9839,42.04,25300.0
2011-12-22 11:00:00,52.51,52.61,52.51,52.52,51100.0,42.04,42.12,42.04,42.048,51100.0
2011-12-22 11:10:00,52.52,52.59,52.5,52.57,36500.0,42.048,42.104,42.032,42.088,36500.0
2011-12-22 11:20:00,52.57,52.6,52.5,52.54,21300.0,42.088,42.112,42.032,42.064,21300.0
2011-12-22 11:30:00,52.56,52.56,52.5,52.54,13300.0,42.08,42.08,42.032,42.064,13300.0
2011-12-22 11:40:00,52.55,52.59,52.53,52.57,19200.0,42.072,42.104,42.056,42.088,19200.0
2011-12-22 11:50:00,52.56,52.58,52.53,52.54,18000.0,42.08,42.096,42.056,42.064,18000.0
2011-12-22 12:00:00,52.56,52.57,52.54,52.56,13800.0,42.08,42.088,42.064,42.08,13800.0
2011-12-22 12:10:00,52.57,52.6,52.56,52.6,12500.0,42.088,42.112,42.08,42.112,12500.0
2011-12-22 12:20:00,52.6,52.67,52.59,52.67,14900.0,42.112,42.1681,42.104,42.1681,14900.0
2011-12-22 12:30:00,52.67,52.68,52.65,52.68,20000.0,42.1681,42.1761,42.152,42.1761,20000.0
2011-12-22 12:40:00,52.67,52.68,52.61,52.62,9600.0,42.1681,42.1761,42.12,42.128,9600.0
2011-12-22 12:50:00,52.62,52.63,52.62,52.63,8800.0,42.128,42.136,42.128,42.136,8800.0
2011-12-22 13:00:00,52.63,52.64,52.6,52.63,19000.0,42.136,42.144,42.112,42.136,19000.0
2011-12-22 13:10:00,52.61,52.63,52.61,52.62,12000.0,42.12,42.136,42.12,42.128,12000.0
2011-12-22 13:20:00,52.62,52.65,52.61,52.65,14800.0,42.128,42.152,42.12,42.152,14800.0
2011-12-22 13:30:00,52.64,52.67,52.62,52.63,14700.0,42.144,42.1681,42.128,42.136,14700.0
2011-12-22 13:40:00,52.62,52.64,52.61,52.64,11500.0,42.128,42.144,42.12,42.144,11500.0
2011-12-22 13:50:00,52.64,52.65,52.6,52.61,33500.0,42.144,42.152,42.112,42.12,33500.0
2011-12-22 14:00:00,52.6,52.61,52.55,52.6,32100.0,42.112,42.12,42.072,42.112,32100.0
2011-12-22 14:10:00,52.61,52.63,52.59,52.59,24900.0,42.12,42.136,42.104,42.104,24900.0
2011-12-22 14:20:00,52.6,52.65,52.59,52.63,33900.0,42.112,42.152,42.104,42.136,33900.0
2011-12-22 14:30:00,52.62,52.63,52.6,52.61,15600.0,42.128,42.136,42.112,42.12,15600.0
2011-12-22 14:40:00,52.61,52.62,52.57,52.57,33300.0,42.12,42.128,42.088,42.088,33300.0
2011-12-22 14:50:00,52.56,52.59,52.54,52.55,36100.0,42.08,42.104,42.064,42.072,36100.0
2011-12-22 15:00:00,52.55,52.63,52.53,52.62,45400.0,42.072,42.136,42.056,42.128,45400.0
2011-12-22 15:10:00,52.63,52.66,52.63,52.64,50000.0,42.136,42.1601,42.136,42.144,50000.0
2011-12-22 15:20:00,52.64,52.72,52.64,52.69,32200.0,42.144,42.2081,42.144,42.1841,32200.0
2011-12-22 15:30:00,52.7,52.72,52.65,52.65,52200.0,42.1921,42.2081,42.152,42.152,52200.0
2011-12-22 15:40:00,52.65,52.65,52.58,52.6,70400.0,42.152,42.152,42.096,42.112,70400.0
2011-12-22 15:50:00,52.59,52.69,52.59,52.68,113800.0,42.104,42.1841,42.104,42.1761,113800.0
2011-12-23 09:30:00,52.63,52.68,52.54,52.56,138600.0,42.136,42.1761,42.064,42.08,138600.0
2011-12-23 09:40:00,52.56,52.59,52.53,52.56,69100.0,42.08,42.104,42.056,42.08,69100.0
2011-12-23 09:50:00,52.57,52.69,52.57,52.65,51100.0,42.088,42.1841,42.088,42.152,51100.0
2011-12-23 10:00:00,52.66,52.79,52.59,52.72,66500.0,42.1601,42.2641,42.104,42.2081,66500.0
2011-12-23 10:10:00,52.73,52.77,52.67,52.69,21500.0,42.2161,42.2481,42.1681,42.1841,21500.0
2011-12-23 10:20:00,52.71,52.77,52.71,52.77,41600.0,42.2001,42.2481,42.2001,42.2481,41600.0
2011-12-23 10:30:00,52.77,52.79,52.72,52.77,78900.0,42.2481,42.2641,42.2081,42.2481,78900.0
2011-12-23 10:40:00,52.76,52.78,52.68,52.72,47000.0,42.2401,42.2561,42.1761,42.2081,47000.0
2011-12-23 10:50:00,52.74,52.75,52.7,52.72,16800.0,42.2241,42.2321,42.1921,42.2081,16800.0
2011-12-23 11:00:00,52.72,52.74,52.72,52.74,30400.0,42.2081,42.2241,42.2081,42.2241,30400.0
2011-12-23 11:10:00,52.74,52.84,52.74,52.82,39900.0,42.2241,42.3042,42.2241,42.2882,39900.0
2011-12-23 11:20:00,52.82,52.85,52.8,52.81,30200.0,42.2882,42.3122,42.2721,42.2801,30200.0
2011-12-23 11:30:00,52.81,52.87,52.81,52.86,38700.0,42.2801,42.3282,42.2801,42.3202,38700.0
2011-12-23 11:40:00,52.85,52.86,52.83,52.86,24300.0,42.3122,42.3202,42.2962,42.3202,24300.0
2011-12-23 11:50:00,52.86,52.92,52.86,52.92,18400.0,42.3202,42.3682,42.3202,42.3682,18400.0
2011-12-23 12:00:00,52.91,52.93,52.89,52.9,24400.0,42.3602,42.3762,42.3442,42.3522,24400.0
2011-12-23 12:10:00,52.9,52.93,52.9,52.9,5000.0,42.3522,42.3762,42.3522,42.3522,5000.0
2011-12-23 12:20:00,52.89,52.91,52.89,52.91,9200.0,42.3442,42.3602,42.3442,42.3602,9200.0
2011-12-23 12:30:00,52.92,52.98,52.9,52.97,14300.0,42.3682,42.4163,42.3522,42.4082,14300.0
2011-12-23 12:40:00,52.97,52.98,52.94,52.94,9800.0,42.4082,42.4163,42.3842,42.3842,9800.0
2011-12-23 12:50:00,52.94,52.95,52.94,52.95,4000.0,42.3842,42.3922,42.3842,42.3922,4000.0
2011-12-23 13:00:00,52.95,52.95,52.91,52.91,5000.0,42.3922,42.3922,42.3602,42.3602,5000.0
2011-12-23 13:10:00,52.91,52.91,52.89,52.89,10800.0,42.3602,42.3602,42.3442,42.3442,10800.0
2011-12-23 13:20:00,52.89,52.89,52.88,52.89,5400.0,42.3442,42.3442,42.3362,42.3442,5400.0
2011-12-23 13:30:00,52.88,52.89,52.85,52.85,10600.0,42.3362,42.3442,42.3122,42.3122,10600.0
2011-12-23 13:40:00,52.85,52.87,52.84,52.87,5100.0,42.3122,42.3282,42.3042,42.3282,5100.0
2011-12-23 13:50:00,52.87,52.87,52.86,52.87,2400.0,42.3282,42.3282,42.3202,42.3282,2400.0
2011-12-23 14:00:00,52.86,52.87,52.84,52.85,10700.0,42.3202,42.3282,42.3042,42.3122,10700.0
2011-12-23 14:10:00,52.85,52.86,52.85,52.85,2600.0,42.3122,42.3202,42.3122,42.3122,2600.0
2011-12-23 14:20:00,52.85,52.85,52.84,52.84,2800.0,42.3122,42.3122,42.3042,42.3042,2800.0
2011-12-23 14:30:00,52.84,52.85,52.83,52.83,8700.0,42.3042,42.3122,42.2962,42.2962,8700.0
2011-12-23 14:40:00,52.83,52.87,52.83,52.87,15500.0,42.2962,42.3282,42.2962,42.3282,15500.0
2011-12-23 14:50:00,52.86,52.88,52.86,52.86,5600.0,42.3202,42.3362,42.3202,42.3202,5600.0
2011-12-23 15:00:00,52.86,52.86,52.82,52.82,11200.0,42.3202,42.3202,42.2882,42.2882,11200.0
2011-12-23 15:10:00,52.82,52.83,52.79,52.82,10200.0,42.2882,42.2962,42.2641,42.2882,10200.0
2011-12-23 15:20:00,52.82,52.85,52.76,52.79,35000.0,42.2882,42.3122,42.2401,42.2641,35000.0
2011-12-23 15:30:00,52.79,52.88,52.78,52.85,44900.0,42.2641,42.3362,42.2561,42.3122,44900.0
2011-12-23 15:40:00,52.85,52.98,52.84,52.95,62900.0,42.3122,42.4163,42.3042,42.3922,62900.0
2011-12-23 15:50:00,52.95,53.14,52.93,53.12,129300.0,42.3922,42.5443,42.3762,42.5283,129300.0
2011-12-27 09:30:00,51.64,52.44,51.64,51.82,123900.0,41.3434,41.9839,41.3434,41.4875,123900.0
2011-12-27 09:40:00,51.82,51.93,51.81,51.87,91500.0,41.4875,41.5756,41.4795,41.5276,91500.0
2011-12-27 09:50:00,51.86,51.92,51.83,51.89,53800.0,41.5196,41.5676,41.4956,41.5436,53800.0
2011-12-27 10:00:00,51.9,51.93,51.87,51.89,70400.0,41.5516,41.5756,41.5276,41.5436,70400.0
2011-12-27 10:10:00,51.89,51.92,51.86,51.87,22400.0,41.5436,41.5676,41.5196,41.5276,22400.0
2011-12-27 10:20:00,51.87,51.9,51.83,51.86,28800.0,41.5276,41.5516,41.4956,41.5196,28800.0
2011-12-27 10:30:00,51.86,51.86,51.77,51.78,36900.0,41.5196,41.5196,41.4475,41.4555,36900.0
2011-12-27 10:40:00,51.79,51.82,51.74,51.79,20000.0,41.4635,41.4875,41.4235,41.4635,20000.0
2011-12-27 10:50:00,51.79,51.79,51.7,51.7,7500.0,41.4635,41.4635,41.3915,41.3915,7500.0
2011-12-27 11:00:00,51.7,51.74,51.68,51.68,40100.0,41.3915,41.4235,41.3755,41.3755,40100.0
2011-12-27 11:10:00,51.68,51.79,51.67,51.75,27500.0,41.3755,41.4635,41.3675,41.4315,27500.0
2011-12-27 11:20:00,51.77,51.81,51.76,51.8,6000.0,41.4475,41.4795,41.4395,41.4715,6000.0
2011-12-27 11:30:00,51.82,51.82,51.77,51.81,9600.0,41.4875,41.4875,41.4475,41.4795,9600.0
2011-12-27 11:40:00,51.81,51.83,51.78,51.78,16900.0,41.4795,41.4956,41.4555,41.4555,16900.0
2011-12-27 11:50:00,51.77,51.82,51.76,51.81,12400.0,41.4475,41.4875,41.4395,41.4795,12400.0
2011-12-27 12:00:00,51.81,51.85,51.81,51.83,18300.0,41.4795,41.5116,41.4795,41.4956,18300.0
2011-12-27 12:10:00,51.85,51.85,51.8,51.8,14600.0,41.5116,41.5116,41.4715,41.4715,14600.0
2011-12-27 12:20:00,51.8,51.85,51.8,51.84,12700.0,41.4715,41.5116,41.4715,41.5036,12700.0
2011-12-27 12:30:00,51.84,51.86,51.84,51.85,6800.0,41.5036,41.5196,41.5036,41.5116,6800.0
2011-12-27 12:40:00,51.85,51.86,51.83,51.83,13600.0,41.5116,41.5196,41.4956,41.4956,13600.0
2011-12-27 12:50:00,51.83,51.83,51.78,51.78,12900.0,41.4956,41.4956,41.4555,41.4555,12900.0
2011-12-27 13:00:00,51.78,51.81,51.77,51.77,13000.0,41.4555,41.4795,41.4475,41.4475,13000.0
2011-12-27 13:10:00,51.76,51.78,51.75,51.75,23600.0,41.4395,41.4555,41.4315,41.4315,23600.0
2011-12-27 13:20:00,51.75,51.75,51.73,51.74,8300.0,41.4315,41.4315,41.4155,41.4235,8300.0
2011-12-27 13:30:00,51.73,51.76,51.73,51.76,8700.0,41.4155,41.4395,41.4155,41.4395,8700.0
2011-12-27 13:40:00,51.76,51.78,51.75,51.77,8600.0,41.4395,41.4555,41.4315,41.4475,8600.0
2011-12-27 13:50:00,51.77,51.79,51.77,51.78,20000.0,41.4475,41.4635,41.4475,41.4555,20000.0
2011-12-27 14:00:00,51.78,51.83,51.78,51.8,24200.0,41.4555,41.4956,41.4555,41.4715,24200.0
2011-12-27 14:10:00,51.79,51.86,51.79,51.82,13200.0,41.4635,41.5196,41.4635,41.4875,13200.0
2011-12-27 14:20:00,51.82,51.83,51.78,51.78,18900.0,41.4875,41.4956,41.4555,41.4555,18900.0
2011-12-27 14:30:00,51.78,51.81,51.77,51.8,15600.0,41.4555,41.4795,41.4475,41.4715,15600.0
2011-12-27 14:40:00,51.81,51.83,51.8,51.82,13400.0,41.4795,41.4956,41.4715,41.4875,13400.0
2011-12-27 14:50:00,51.83,51.85,51.82,51.85,20900.0,41.4956,41.5116,41.4875,41.5116,20900.0
2011-12-27 15:00:00,51.85,51.86,51.81,51.84,9800.0,41.5116,41.5196,41.4795,41.5036,9800.0
2011-12-27 15:10:00,51.85,51.86,51.83,51.85,12500.0,41.5116,41.5196,41.4956,41.5116,12500.0
2011-12-27 15:20:00,51.85,51.87,51.77,51.79,90900.0,41.5116,41.5276,41.4475,41.4635,90900.0
2011-12-27 15:30:00,51.8,51.8,51.75,51.76,31500.0,41.4715,41.4715,41.4315,41.4395,31500.0
2011-12-27 15:40:00,51.76,51.8,51.75,51.79,45200.0,41.4395,41.4715,41.4315,41.4635,45200.0
2011-12-27 15:50:00,51.8,51.83,51.76,51.79,115700.0,41.4715,41.4956,41.4395,41.4635,115700.0
2011-12-28 09:30:00,52.06,52.06,51.57,51.66,405300.0,41.6797,41.6797,41.2874,41.3594,405300.0
2011-12-28 09:40:00,51.65,51.66,51.51,51.51,118800.0,41.3514,41.3594,41.2394,41.2394,118800.0
2011-12-28 09:50:00,51.51,51.51,51.33,51.41,142400.0,41.2394,41.2394,41.0952,41.1593,142400.0
2011-12-28 10:00:00,51.42,51.58,51.41,51.56,187300.0,41.1673,41.2954,41.1593,41.2794,187300.0
2011-12-28 10:10:00,51.55,51.56,51.38,51.42,96700.0,41.2714,41.2794,41.1353,41.1673,96700.0
2011-12-28 10:20:00,51.42,51.44,51.29,51.3,39100.0,41.1673,41.1833,41.0632,41.0712,39100.0
2011-12-28 10:30:00,51.29,51.31,51.23,51.29,74700.0,41.0632,41.0792,41.0152,41.0632,74700.0
2011-12-28 10:40:00,51.29,51.37,51.28,51.36,68300.0,41.0632,41.1273,41.0552,41.1193,68300.0
2011-12-28 10:50:00,51.36,51.38,51.28,51.33,54500.0,41.1193,41.1353,41.0552,41.0952,54500.0
2011-12-28 11:00:00,51.33,51.39,51.29,51.38,52400.0,41.0952,41.1433,41.0632,41.1353,52400.0
2011-12-28 11:10:00,51.38,51.41,51.36,51.37,55400.0,41.1353,41.1593,41.1193,41.1273,55400.0
2011-12-28 11:20:00,51.37,51.39,51.26,51.26,61400.0,41.1273,41.1433,41.0392,41.0392,61400.0
2011-12-28 11:30:00,51.26,51.3,51.2,51.22,51800.0,41.0392,41.0712,40.9912,41.0072,51800.0
2011-12-28 11:40:00,51.23,51.26,51.18,51.24,22500.0,41.0152,41.0392,40.9752,41.0232,22500.0
2011-12-28 11:50:00,51.25,51.27,51.21,51.22,18500.0,41.0312,41.0472,40.9992,41.0072,18500.0
2011-12-28 12:00:00,51.22,51.23,51.17,51.2,13700.0,41.0072,41.0152,40.9671,40.9912,13700.0
2011-12-28 12:10:00,51.2,51.27,51.17,51.27,25800.0,40.9912,41.0472,40.9671,41.0472,25800.0
2011-12-28 12:20:00,51.26,51.3,51.25,51.25,17800.0,41.0392,41.0712,41.0312,41.0312,17800.0
2011-12-28 12:30:00,51.25,51.28,51.25,51.28,19800.0,41.0312,41.0552,41.0312,41.0552,19800.0
2011-12-28 12:40:00,51.28,51.31,51.26,51.28,11000.0,41.0552,41.0792,41.0392,41.0552,11000.0
2011-12-28 12:50:00,51.28,51.28,51.2,51.21,25600.0,41.0552,41.0552,40.9912,40.9992,25600.0
2011-12-28 13:00:00,51.2,51.24,51.2,51.22,15500.0,40.9912,41.0232,40.9912,41.0072,15500.0
2011-12-28 13:10:00,51.23,51.27,51.22,51.25,9900.0,41.0152,41.0472,41.0072,41.0312,9900.0
2011-12-28 13:20:00,51.25,51.27,51.22,51.27,16900.0,41.0312,41.0472,41.0072,41.0472,16900.0
2011-12-28 13:30:00,51.27,51.34,51.27,51.31,11500.0,41.0472,41.1033,41.0472,41.0792,11500.0
2011-12-28 13:40:00,51.31,51.33,51.3,51.31,5600.0,41.0792,41.0952,41.0712,41.0792,5600.0
2011-12-28 13:50:00,51.31,51.32,51.27,51.3,25500.0,41.0792,41.0872,41.0472,41.0712,25500.0
2011-12-28 14:00:00,51.3,51.32,51.26,51.28,9400.0,41.0712,41.0872,41.0392,41.0552,9400.0
2011-12-28 14:10:00,51.26,51.27,51.23,51.24,18500.0,41.0392,41.0472,41.0152,41.0232,18500.0
2011-12-28 14:20:00,51.24,51.27,51.21,51.22,48300.0,41.0232,41.0472,40.9992,41.0072,48300.0
2011-12-28 14:30:00,51.24,51.24,51.16,51.16,9000.0,41.0232,41.0232,40.9591,40.9591,9000.0
2011-12-28 14:40:00,51.17,51.22,51.17,51.21,9000.0,40.9671,41.0072,40.9671,40.9992,9000.0
2011-12-28 14:50:00,51.21,51.25,51.2,51.22,13800.0,40.9992,41.0312,40.9912,41.0072,13800.0
2011-12-28 15:00:00,51.22,51.34,51.22,51.34,59100.0,41.0072,41.1033,41.0072,41.1033,59100.0
2011-12-28 15:10:00,51.34,51.39,51.3,51.33,152700.0,41.1033,41.1433,41.0712,41.0952,152700.0
2011-12-28 15:20:00,51.34,51.43,51.3,51.31,110900.0,41.1033,41.1753,41.0712,41.0792,110900.0
2011-12-28 15:30:00,51.3,51.39,51.28,51.39,71200.0,41.0712,41.1433,41.0552,41.1433,71200.0
2011-12-28 15:40:00,51.39,51.59,51.39,51.59,199300.0,41.1433,41.3034,41.1433,41.3034,199300.0
2011-12-28 15:50:00,51.59,51.6,51.49,51.53,320600.0,41.3034,41.3114,41.2233,41.2554,320600.0
2011-12-29 09:30:00,51.88,51.95,51.79,51.9,201700.0,41.5356,41.5916,41.4635,41.5516,201700.0
2011-12-29 09:40:00,51.9,51.96,51.88,51.88,106000.0,41.5516,41.5996,41.5356,41.5356,106000.0
2011-12-29 09:50:00,51.88,51.96,51.87,51.9,127000.0,41.5356,41.5996,41.5276,41.5516,127000.0
2011-12-29 10:00:00,51.9,52.0,51.9,51.98,79300.0,41.5516,41.6317,41.5516,41.6156,79300.0
2011-12-29 10:10:00,51.98,51.99,51.92,51.92,88000.0,41.6156,41.6236,41.5676,41.5676,88000.0
2011-12-29 10:20:00,51.92,51.97,51.9,51.94,96600.0,41.5676,41.6076,41.5516,41.5836,96600.0
2011-12-29 10:30:00,51.94,52.02,51.94,51.99,98100.0,41.5836,41.6477,41.5836,41.6236,98100.0
2011-12-29 10:40:00,52.0,52.03,51.98,52.0,24300.0,41.6317,41.6557,41.6156,41.6317,24300.0
2011-12-29 10:50:00,52.0,52.03,51.98,51.99,26700.0,41.6317,41.6557,41.6156,41.6236,26700.0
2011-12-29 11:00:00,51.99,52.04,51.95,51.95,60100.0,41.6236,41.6637,41.5916,41.5916,60100.0
2011-12-29 11:10:00,51.95,51.98,51.92,51.93,34500.0,41.5916,41.6156,41.5676,41.5756,34500.0
2011-12-29 11:20:00,51.93,52.0,51.92,51.98,17400.0,41.5756,41.6317,41.5676,41.6156,17400.0
2011-12-29 11:30:00,51.98,52.05,51.98,52.03,21600.0,41.6156,41.6717,41.6156,41.6557,21600.0
2011-12-29 11:40:00,52.03,52.05,52.03,52.04,5200.0,41.6557,41.6717,41.6557,41.6637,5200.0
2011-12-29 11:50:00,52.05,52.15,52.05,52.15,17500.0,41.6717,41.7517,41.6717,41.7517,17500.0
2011-12-29 12:00:00,52.16,52.16,52.12,52.13,11500.0,41.7598,41.7598,41.7277,41.7357,11500.0
2011-12-29 12:10:00,52.13,52.13,52.09,52.09,12600.0,41.7357,41.7357,41.7037,41.7037,12600.0
2011-12-29 12:20:00,52.09,52.1,52.05,52.08,22700.0,41.7037,41.7117,41.6717,41.6957,22700.0
2011-12-29 12:30:00,52.07,52.07,52.02,52.04,4400.0,41.6877,41.6877,41.6477,41.6637,4400.0
2011-12-29 12:40:00,52.05,52.07,52.04,52.06,22000.0,41.6717,41.6877,41.6637,41.6797,22000.0
2011-12-29 12:50:00,52.05,52.07,52.04,52.05,28800.0,41.6717,41.6877,41.6637,41.6717,28800.0
2011-12-29 13:00:00,52.06,52.1,52.06,52.09,20300.0,41.6797,41.7117,41.6797,41.7037,20300.0
2011-12-29 13:10:00,52.1,52.1,52.03,52.04,11000.0,41.7117,41.7117,41.6557,41.6637,11000.0
2011-12-29 13:20:00,52.04,52.1,52.04,52.08,10000.0,41.6637,41.7117,41.6637,41.6957,10000.0
2011-12-29 13:30:00,52.08,52.09,52.06,52.09,6200.0,41.6957,41.7037,41.6797,41.7037,6200.0
2011-12-29 13:40:00,52.09,52.1,52.05,52.08,9400.0,41.7037,41.7117,41.6717,41.6957,9400.0
2011-12-29 13:50:00,52.07,52.08,52.04,52.05,15600.0,41.6877,41.6957,41.6637,41.6717,15600.0
2011-12-29 14:00:00,52.06,52.08,52.03,52.05,10900.0,41.6797,41.6957,41.6557,41.6717,10900.0
2011-12-29 14:10:00,52.06,52.07,52.03,52.03,37700.0,41.6797,41.6877,41.6557,41.6557,37700.0
2011-12-29 14:20:00,52.03,52.05,51.99,52.0,40800.0,41.6557,41.6717,41.6236,41.6317,40800.0
2011-12-29 14:30:00,52.0,52.0,51.96,51.96,32600.0,41.6317,41.6317,41.5996,41.5996,32600.0
2011-12-29 14:40:00,51.97,51.98,51.96,51.98,10800.0,41.6076,41.6156,41.5996,41.6156,10800.0
2011-12-29 14:50:00,51.99,52.02,51.97,52.01,19700.0,41.6236,41.6477,41.6076,41.6397,19700.0
2011-12-29 15:00:00,52.01,52.05,52.01,52.05,14700.0,41.6397,41.6717,41.6397,41.6717,14700.0
2011-12-29 15:10:00,52.05,52.09,52.05,52.08,30800.0,41.6717,41.7037,41.6717,41.6957,30800.0
2011-12-29 15:20:00,52.08,52.11,52.05,52.09,39400.0,41.6957,41.7197,41.6717,41.7037,39400.0
2011-12-29 15:30:00,52.09,52.16,52.08,52.16,54400.0,41.7037,41.7598,41.6957,41.7598,54400.0
2011-12-29 15:40:00,52.16,52.25,52.16,52.18,79200.0,41.7598,41.8318,41.7598,41.7758,79200.0
2011-12-29 15:50:00,52.18,52.26,52.14,52.19,185300.0,41.7758,41.8398,41.7437,41.7838,185300.0
2011-12-30 09:30:00,52.12,52.12,51.89,52.06,204600.0,41.7277,41.7277,41.5436,41.6797,204600.0
2011-12-30 09:40:00,52.07,52.12,52.0,52.1,41300.0,41.6877,41.7277,41.6317,41.7117,41300.0
2011-12-30 09:50:00,52.1,52.15,52.08,52.13,51100.0,41.7117,41.7517,41.6957,41.7357,51100.0
2011-12-30 10:00:00,52.13,52.23,52.11,52.22,39200.0,41.7357,41.8158,41.7197,41.8078,39200.0
2011-12-30 10:10:00,52.21,52.24,52.14,52.19,35900.0,41.7998,41.8238,41.7437,41.7838,35900.0
2011-12-30 10:20:00,52.2,52.22,52.17,52.2,19100.0,41.7918,41.8078,41.7678,41.7918,19100.0
2011-12-30 10:30:00,52.2,52.28,52.2,52.27,24300.0,41.7918,41.8558,41.7918,41.8478,24300.0
2011-12-30 10:40:00,52.27,52.29,52.21,52.26,32500.0,41.8478,41.8638,41.7998,41.8398,32500.0
2011-12-30 10:50:00,52.26,52.33,52.26,52.28,11500.0,41.8398,41.8959,41.8398,41.8558,11500.0
2011-12-30 11:00:00,52.28,52.31,52.25,52.27,27400.0,41.8558,41.8798,41.8318,41.8478,27400.0
2011-12-30 11:10:00,52.26,52.3,52.25,52.3,14400.0,41.8398,41.8718,41.8318,41.8718,14400.0
2011-12-30 11:20:00,52.3,52.35,52.29,52.35,12800.0,41.8718,41.9119,41.8638,41.9119,12800.0
2011-12-30 11:30:00,52.35,52.39,52.33,52.39,32800.0,41.9119,41.9439,41.8959,41.9439,32800.0
2011-12-30 11:40:00,52.38,52.39,52.35,52.37,21600.0,41.9359,41.9439,41.9119,41.9279,21600.0
2011-12-30 11:50:00,52.36,52.37,52.31,52.31,13200.0,41.9199,41.9279,41.8798,41.8798,13200.0
2011-12-30 12:00:00,52.32,52.35,52.3,52.32,19700.0,41.8878,41.9119,41.8718,41.8878,19700.0
2011-12-30 12:10:00,52.32,52.33,52.29,52.32,8400.0,41.8878,41.8959,41.8638,41.8878,8400.0
2011-12-30 12:20:00,52.32,52.32,52.29,52.31,21700.0,41.8878,41.8878,41.8638,41.8798,21700.0
2011-12-30 12:30:00,52.3,52.33,52.29,52.32,11500.0,41.8718,41.8959,41.8638,41.8878,11500.0
2011-12-30 12:40:00,52.32,52.35,52.32,52.35,19600.0,41.8878,41.9119,41.8878,41.9119,19600.0
2011-12-30 12:50:00,52.35,52.37,52.35,52.35,9600.0,41.9119,41.9279,41.9119,41.9119,9600.0
2011-12-30 13:00:00,52.35,52.36,52.34,52.36,5500.0,41.9119,41.9199,41.9039,41.9199,5500.0
2011-12-30 13:10:00,52.35,52.37,52.33,52.33,12500.0,41.9119,41.9279,41.8959,41.8959,12500.0
2011-12-30 13:20:00,52.33,52.35,52.33,52.35,11700.0,41.8959,41.9119,41.8959,41.9119,11700.0
2011-12-30 13:30:00,52.35,52.38,52.33,52.34,28100.0,41.9119,41.9359,41.8959,41.9039,28100.0
2011-12-30 13:40:00,52.34,52.35,52.33,52.34,30200.0,41.9039,41.9119,41.8959,41.9039,30200.0
2011-12-30 13:50:00,52.35,52.36,52.33,52.34,21700.0,41.9119,41.9199,41.8959,41.9039,21700.0
2011-12-30 14:00:00,52.33,52.37,52.33,52.36,15800.0,41.8959,41.9279,41.8959,41.9199,15800.0
2011-12-30 14:10:00,52.36,52.38,52.3,52.3,32600.0,41.9199,41.9359,41.8718,41.8718,32600.0
2011-12-30 14:20:00,52.3,52.3,52.18,52.25,55200.0,41.8718,41.8718,41.7758,41.8318,55200.0
2011-12-30 14:30:00,52.27,52.33,52.26,52.3,27800.0,41.8478,41.8959,41.8398,41.8718,27800.0
2011-12-30 14:40:00,52.31,52.34,52.31,52.32,12600.0,41.8798,41.9039,41.8798,41.8878,12600.0
2011-12-30 14:50:00,52.32,52.35,52.32,52.35,13300.0,41.8878,41.9119,41.8878,41.9119,13300.0
2011-12-30 15:00:00,52.34,52.43,52.34,52.38,35700.0,41.9039,41.9759,41.9039,41.9359,35700.0
2011-12-30 15:10:00,52.38,52.4,52.37,52.4,3400.0,41.9359,41.9519,41.9279,41.9519,3400.0
2011-12-30 15:20:00,52.39,52.45,52.39,52.42,17900.0,41.9439,41.9919,41.9439,41.9679,17900.0
2011-12-30 15:30:00,52.41,52.43,52.35,52.36,44100.0,41.9599,41.9759,41.9119,41.9199,44100.0
2011-12-30 15:40:00,52.36,52.42,52.35,52.39,63300.0,41.9199,41.9679,41.9119,41.9439,63300.0
2011-12-30 15:50:00,52.38,52.38,52.26,52.26,112800.0,41.9359,41.9359,41.8398,41.8398,112800.0
2012-01-03 09:30:00,53.95,54.23,53.91,54.2,180500.0,43.1928,43.417,43.1608,43.393,180500.0
2012-01-03 09:40:00,54.19,54.24,54.12,54.15,136400.0,43.385,43.425,43.3289,43.353,136400.0
2012-01-03 09:50:00,54.17,54.17,54.12,54.14,86300.0,43.369,43.369,43.3289,43.345,86300.0
2012-01-03 10:00:00,54.14,54.34,54.12,54.33,106600.0,43.345,43.5051,43.3289,43.4971,106600.0
2012-01-03 10:10:00,54.33,54.36,54.32,54.36,68300.0,43.4971,43.5211,43.4891,43.5211,68300.0
2012-01-03 10:20:00,54.36,54.38,54.31,54.33,81300.0,43.5211,43.5371,43.4811,43.4971,81300.0
2012-01-03 10:30:00,54.33,54.36,54.26,54.3,71200.0,43.4971,43.5211,43.441,43.4731,71200.0
2012-01-03 10:40:00,54.3,54.38,54.29,54.32,69100.0,43.4731,43.5371,43.465,43.4891,69100.0
2012-01-03 10:50:00,54.33,54.37,54.3,54.37,61100.0,43.4971,43.5291,43.4731,43.5291,61100.0
2012-01-03 11:00:00,54.37,54.4,54.34,54.35,52700.0,43.5291,43.5531,43.5051,43.5131,52700.0
2012-01-03 11:10:00,54.34,54.43,54.33,54.43,134700.0,43.5051,43.5771,43.4971,43.5771,134700.0
2012-01-03 11:20:00,54.42,54.42,54.37,54.38,72400.0,43.5691,43.5691,43.5291,43.5371,72400.0
2012-01-03 11:30:00,54.38,54.42,54.37,54.42,26900.0,43.5371,43.5691,43.5291,43.5691,26900.0
2012-01-03 11:40:00,54.41,54.41,54.34,54.36,44900.0,43.5611,43.5611,43.5051,43.5211,44900.0
2012-01-03 11:50:00,54.39,54.43,54.39,54.4,30900.0,43.5451,43.5771,43.5451,43.5531,30900.0
2012-01-03 12:00:00,54.39,54.42,54.36,54.42,19600.0,43.5451,43.5691,43.5211,43.5691,19600.0
2012-01-03 12:10:00,54.41,54.42,54.36,54.4,117400.0,43.5611,43.5691,43.5211,43.5531,117400.0
2012-01-03 12:20:00,54.4,54.41,54.36,54.41,74700.0,43.5531,43.5611,43.5211,43.5611,74700.0
2012-01-03 12:30:00,54.4,54.4,54.27,54.29,42100.0,43.5531,43.5531,43.449,43.465,42100.0
2012-01-03 12:40:00,54.29,54.31,54.2,54.23,58100.0,43.465,43.4811,43.393,43.417,58100.0
2012-01-03 12:50:00,54.2,54.25,54.18,54.2,69700.0,43.393,43.433,43.377,43.393,69700.0
2012-01-03 13:00:00,54.2,54.25,54.19,54.23,40000.0,43.393,43.433,43.385,43.417,40000.0
2012-01-03 13:10:00,54.24,54.31,54.22,54.3,43500.0,43.425,43.4811,43.409,43.4731,43500.0
2012-01-03 13:20:00,54.29,54.3,54.25,54.29,25000.0,43.465,43.4731,43.433,43.465,25000.0
2012-01-03 13:30:00,54.28,54.28,54.24,54.26,37200.0,43.457,43.457,43.425,43.441,37200.0
2012-01-03 13:40:00,54.26,54.35,54.26,54.35,31600.0,43.441,43.5131,43.441,43.5131,31600.0
2012-01-03 13:50:00,54.36,54.37,54.34,54.36,24700.0,43.5211,43.5291,43.5051,43.5211,24700.0
2012-01-03 14:00:00,54.36,54.4,54.35,54.39,25000.0,43.5211,43.5531,43.5131,43.5451,25000.0
2012-01-03 14:10:00,54.38,54.4,54.33,54.38,21000.0,43.5371,43.5531,43.4971,43.5371,21000.0
2012-01-03 14:20:00,54.38,54.44,54.37,54.44,34900.0,43.5371,43.5851,43.5291,43.5851,34900.0
2012-01-03 14:30:00,54.44,54.47,54.41,54.47,60600.0,43.5851,43.6092,43.5611,43.6092,60600.0
2012-01-03 14:40:00,54.46,54.5,54.45,54.49,61800.0,43.6012,43.6332,43.5931,43.6252,61800.0
2012-01-03 14:50:00,54.49,54.54,54.48,54.52,30500.0,43.6252,43.6652,43.6172,43.6492,30500.0
2012-01-03 15:00:00,54.52,54.53,54.42,54.49,40300.0,43.6492,43.6572,43.5691,43.6252,40300.0
2012-01-03 15:10:00,54.48,54.48,54.42,54.45,37100.0,43.6172,43.6172,43.5691,43.5931,37100.0
2012-01-03 15:20:00,54.46,54.47,54.34,54.4,64000.0,43.6012,43.6092,43.5051,43.5531,64000.0
2012-01-03 15:30:00,54.4,54.42,54.38,54.41,108200.0,43.5531,43.5691,43.5371,43.5611,108200.0
2012-01-03 15:40:00,54.41,54.48,54.41,54.46,75000.0,43.5611,43.6172,43.5611,43.6012,75000.0
2012-01-03 15:50:00,54.46,54.47,54.26,54.29,315500.0,43.6012,43.6092,43.441,43.465,315500.0
2012-01-04 09:30:00,53.65,53.65,53.37,53.46,199700.0,42.9527,42.9527,42.7285,42.8005,199700.0
2012-01-04 09:40:00,53.46,53.58,53.44,53.57,51900.0,42.8005,42.8966,42.7845,42.8886,51900.0
2012-01-04 09:50:00,53.58,53.65,53.57,53.63,71700.0,42.8966,42.9527,42.8886,42.9366,71700.0
2012-01-04 10:00:00,53.62,53.63,53.48,53.51,66200.0,42.9286,42.9366,42.8166,42.8406,66200.0
2012-01-04 10:10:00,53.5,53.51,53.37,53.39,179200.0,42.8326,42.8406,42.7285,42.7445,179200.0
2012-01-04 10:20:00,53.39,53.45,53.39,53.41,41600.0,42.7445,42.7925,42.7445,42.7605,41600.0
2012-01-04 10:30:00,53.42,53.42,53.3,53.3,53300.0,42.7685,42.7685,42.6724,42.6724,53300.0
2012-01-04 10:40:00,53.31,53.38,53.3,53.38,37900.0,42.6805,42.7365,42.6724,42.7365,37900.0
2012-01-04 10:50:00,53.38,53.43,53.38,53.38,71800.0,42.7365,42.7765,42.7365,42.7365,71800.0
2012-01-04 11:00:00,53.38,53.48,53.38,53.45,37900.0,42.7365,42.8166,42.7365,42.7925,37900.0
2012-01-04 11:10:00,53.45,53.5,53.45,53.47,27600.0,42.7925,42.8326,42.7925,42.8085,27600.0
2012-01-04 11:20:00,53.47,53.5,53.47,53.5,22100.0,42.8085,42.8326,42.8085,42.8326,22100.0
2012-01-04 11:30:00,53.51,53.54,53.48,53.54,55000.0,42.8406,42.8646,42.8166,42.8646,55000.0
2012-01-04 11:40:00,53.55,53.56,53.53,53.54,32000.0,42.8726,42.8806,42.8566,42.8646,32000.0
2012-01-04 11:50:00,53.54,53.57,53.51,53.54,16300.0,42.8646,42.8886,42.8406,42.8646,16300.0
2012-01-04 12:00:00,53.54,53.66,53.52,53.65,29400.0,42.8646,42.9607,42.8486,42.9527,29400.0
2012-01-04 12:10:00,53.66,53.69,53.64,53.69,47000.0,42.9607,42.9847,42.9447,42.9847,47000.0
2012-01-04 12:20:00,53.69,53.71,53.66,53.71,16300.0,42.9847,43.0007,42.9607,43.0007,16300.0
2012-01-04 12:30:00,53.72,53.72,53.68,53.69,20100.0,43.0087,43.0087,42.9767,42.9847,20100.0
2012-01-04 12:40:00,53.69,53.77,53.69,53.77,19400.0,42.9847,43.0487,42.9847,43.0487,19400.0
2012-01-04 12:50:00,53.77,53.8,53.76,53.78,20100.0,43.0487,43.0727,43.0407,43.0567,20100.0
2012-01-04 13:00:00,53.79,53.79,53.71,53.75,44500.0,43.0647,43.0647,43.0007,43.0327,44500.0
2012-01-04 13:10:00,53.76,53.77,53.67,53.7,27900.0,43.0407,43.0487,42.9687,42.9927,27900.0
2012-01-04 13:20:00,53.7,53.73,53.68,53.73,26400.0,42.9927,43.0167,42.9767,43.0167,26400.0
2012-01-04 13:30:00,53.73,53.77,53.72,53.76,20500.0,43.0167,43.0487,43.0087,43.0407,20500.0
2012-01-04 13:40:00,53.77,53.87,53.77,53.86,21400.0,43.0487,43.1288,43.0487,43.1208,21400.0
2012-01-04 13:50:00,53.87,53.88,53.83,53.86,31600.0,43.1288,43.1368,43.0968,43.1208,31600.0
2012-01-04 14:00:00,53.86,53.86,53.8,53.84,20200.0,43.1208,43.1208,43.0727,43.1048,20200.0
2012-01-04 14:10:00,53.84,53.85,53.76,53.81,58100.0,43.1048,43.1128,43.0407,43.0808,58100.0
2012-01-04 14:20:00,53.82,53.84,53.79,53.82,14000.0,43.0888,43.1048,43.0647,43.0888,14000.0
2012-01-04 14:30:00,53.82,53.87,53.81,53.83,20600.0,43.0888,43.1288,43.0808,43.0968,20600.0
2012-01-04 14:40:00,53.83,53.9,53.83,53.88,26100.0,43.0968,43.1528,43.0968,43.1368,26100.0
2012-01-04 14:50:00,53.87,53.93,53.87,53.91,46800.0,43.1288,43.1768,43.1288,43.1608,46800.0
2012-01-04 15:00:00,53.9,53.94,53.9,53.94,22100.0,43.1528,43.1848,43.1528,43.1848,22100.0
2012-01-04 15:10:00,53.94,53.97,53.9,53.93,41400.0,43.1848,43.2089,43.1528,43.1768,41400.0
2012-01-04 15:20:00,53.93,53.97,53.91,53.97,27600.0,43.1768,43.2089,43.1608,43.2089,27600.0
2012-01-04 15:30:00,53.98,54.04,53.97,54.04,36300.0,43.2169,43.2649,43.2089,43.2649,36300.0
2012-01-04 15:40:00,54.04,54.06,53.94,53.96,79700.0,43.2649,43.2809,43.1848,43.2008,79700.0
2012-01-04 15:50:00,53.96,54.03,53.93,54.0,100500.0,43.2008,43.2569,43.1768,43.2329,100500.0
2012-01-05 09:30:00,53.38,53.46,53.11,53.11,143800.0,42.7365,42.8005,42.5203,42.5203,143800.0
2012-01-05 09:40:00,53.12,53.12,52.98,53.0,46600.0,42.5283,42.5283,42.4163,42.4323,46600.0
2012-01-05 09:50:00,53.0,53.08,52.99,53.02,133700.0,42.4323,42.4963,42.4243,42.4483,133700.0
2012-01-05 10:00:00,53.0,53.02,52.83,53.01,151500.0,42.4323,42.4483,42.2962,42.4403,151500.0
2012-01-05 10:10:00,53.0,53.13,52.94,53.12,48400.0,42.4323,42.5363,42.3842,42.5283,48400.0
2012-01-05 10:20:00,53.12,53.12,53.02,53.07,58600.0,42.5283,42.5283,42.4483,42.4883,58600.0
2012-01-05 10:30:00,53.08,53.09,52.93,52.95,51300.0,42.4963,42.5043,42.3762,42.3922,51300.0
2012-01-05 10:40:00,52.95,52.99,52.86,52.88,59300.0,42.3922,42.4243,42.3202,42.3362,59300.0
2012-01-05 10:50:00,52.89,52.89,52.82,52.87,51000.0,42.3442,42.3442,42.2882,42.3282,51000.0
2012-01-05 11:00:00,52.87,52.91,52.84,52.91,37900.0,42.3282,42.3602,42.3042,42.3602,37900.0
2012-01-05 11:10:00,52.91,52.95,52.91,52.91,33800.0,42.3602,42.3922,42.3602,42.3602,33800.0
2012-01-05 11:20:00,52.91,53.07,52.91,53.06,133900.0,42.3602,42.4883,42.3602,42.4803,133900.0
2012-01-05 11:30:00,53.05,53.08,52.99,53.01,59600.0,42.4723,42.4963,42.4243,42.4403,59600.0
2012-01-05 11:40:00,53.01,53.04,53.0,53.03,93700.0,42.4403,42.4643,42.4323,42.4563,93700.0
2012-01-05 11:50:00,53.03,53.03,52.97,52.98,36600.0,42.4563,42.4563,42.4082,42.4163,36600.0
2012-01-05 12:00:00,52.98,53.0,52.95,52.99,41900.0,42.4163,42.4323,42.3922,42.4243,41900.0
2012-01-05 12:10:00,52.99,53.07,52.99,53.07,41000.0,42.4243,42.4883,42.4243,42.4883,41000.0
2012-01-05 12:20:00,53.06,53.06,52.98,53.03,36600.0,42.4803,42.4803,42.4163,42.4563,36600.0
2012-01-05 12:30:00,53.04,53.05,52.96,52.97,44000.0,42.4643,42.4723,42.4002,42.4082,44000.0
2012-01-05 12:40:00,52.98,53.06,52.97,53.06,47000.0,42.4163,42.4803,42.4082,42.4803,47000.0
2012-01-05 12:50:00,53.06,53.15,53.05,53.15,29200.0,42.4803,42.5524,42.4723,42.5524,29200.0
2012-01-05 13:00:00,53.14,53.2,53.13,53.2,40500.0,42.5443,42.5924,42.5363,42.5924,40500.0
2012-01-05 13:10:00,53.2,53.22,53.18,53.2,18700.0,42.5924,42.6084,42.5764,42.5924,18700.0
2012-01-05 13:20:00,53.2,53.29,53.19,53.28,15800.0,42.5924,42.6644,42.5844,42.6564,15800.0
2012-01-05 13:30:00,53.28,53.31,53.28,53.3,6300.0,42.6564,42.6805,42.6564,42.6724,6300.0
2012-01-05 13:40:00,53.3,53.38,53.3,53.35,12400.0,42.6724,42.7365,42.6724,42.7125,12400.0
2012-01-05 13:50:00,53.36,53.38,53.32,53.32,11200.0,42.7205,42.7365,42.6885,42.6885,11200.0
2012-01-05 14:00:00,53.31,53.38,53.3,53.34,45300.0,42.6805,42.7365,42.6724,42.7045,45300.0
2012-01-05 14:10:00,53.34,53.4,53.3,53.31,57600.0,42.7045,42.7525,42.6724,42.6805,57600.0
2012-01-05 14:20:00,53.3,53.31,53.25,53.26,63000.0,42.6724,42.6805,42.6324,42.6404,63000.0
2012-01-05 14:30:00,53.28,53.31,53.27,53.29,10400.0,42.6564,42.6805,42.6484,42.6644,10400.0
2012-01-05 14:40:00,53.3,53.33,53.27,53.28,46600.0,42.6724,42.6965,42.6484,42.6564,46600.0
2012-01-05 14:50:00,53.27,53.34,53.27,53.29,43100.0,42.6484,42.7045,42.6484,42.6644,43100.0
2012-01-05 15:00:00,53.28,53.38,53.27,53.37,16200.0,42.6564,42.7365,42.6484,42.7285,16200.0
2012-01-05 15:10:00,53.36,53.36,53.27,53.32,23700.0,42.7205,42.7205,42.6484,42.6885,23700.0
2012-01-05 15:20:00,53.32,53.37,53.31,53.32,12100.0,42.6885,42.7285,42.6805,42.6885,12100.0
2012-01-05 15:30:00,53.33,53.34,53.28,53.33,8200.0,42.6965,42.7045,42.6564,42.6965,8200.0
2012-01-05 15:40:00,53.33,53.43,53.33,53.43,35400.0,42.6965,42.7765,42.6965,42.7765,35400.0
2012-01-05 15:50:00,53.43,53.45,53.35,53.37,142700.0,42.7765,42.7925,42.7125,42.7285,142700.0
2012-01-06 09:30:00,52.7,52.74,52.47,52.47,105600.0,42.1921,42.2241,42.0079,42.0079,105600.0
2012-01-06 09:40:00,52.46,52.46,52.31,52.32,58300.0,41.9999,41.9999,41.8798,41.8878,58300.0
2012-01-06 09:50:00,52.31,52.31,52.12,52.19,93000.0,41.8798,41.8798,41.7277,41.7838,93000.0
2012-01-06 10:00:00,52.15,52.2,52.12,52.15,40500.0,41.7517,41.7918,41.7277,41.7517,40500.0
2012-01-06 10:10:00,52.16,52.26,52.14,52.24,62000.0,41.7598,41.8398,41.7437,41.8238,62000.0
2012-01-06 10:20:00,52.24,52.31,52.2,52.27,76100.0,41.8238,41.8798,41.7918,41.8478,76100.0
2012-01-06 10:30:00,52.26,52.39,52.26,52.35,31000.0,41.8398,41.9439,41.8398,41.9119,31000.0
2012-01-06 10:40:00,52.34,52.43,52.29,52.43,41100.0,41.9039,41.9759,41.8638,41.9759,41100.0
2012-01-06 10:50:00,52.43,52.45,52.3,52.3,24300.0,41.9759,41.9919,41.8718,41.8718,24300.0
2012-01-06 11:00:00,52.31,52.45,52.31,52.43,31500.0,41.8798,41.9919,41.8798,41.9759,31500.0
2012-01-06 11:10:00,52.43,52.43,52.34,52.36,15200.0,41.9759,41.9759,41.9039,41.9199,15200.0
2012-01-06 11:20:00,52.35,52.36,52.3,52.32,16300.0,41.9119,41.9199,41.8718,41.8878,16300.0
2012-01-06 11:30:00,52.31,52.42,52.3,52.41,27400.0,41.8798,41.9679,41.8718,41.9599,27400.0
2012-01-06 11:40:00,52.41,52.42,52.39,52.41,7700.0,41.9599,41.9679,41.9439,41.9599,7700.0
2012-01-06 11:50:00,52.41,52.44,52.25,52.3,628400.0,41.9599,41.9839,41.8318,41.8718,628400.0
2012-01-06 12:00:00,52.3,52.3,52.2,52.2,57000.0,41.8718,41.8718,41.7918,41.7918,57000.0
2012-01-06 12:10:00,52.19,52.22,52.19,52.2,31300.0,41.7838,41.8078,41.7838,41.7918,31300.0
2012-01-06 12:20:00,52.21,52.24,52.19,52.21,83300.0,41.7998,41.8238,41.7838,41.7998,83300.0
2012-01-06 12:30:00,52.21,52.24,52.2,52.2,31300.0,41.7998,41.8238,41.7918,41.7918,31300.0
2012-01-06 12:40:00,52.2,52.2,52.07,52.08,19000.0,41.7918,41.7918,41.6877,41.6957,19000.0
2012-01-06 12:50:00,52.09,52.17,52.09,52.13,17200.0,41.7037,41.7678,41.7037,41.7357,17200.0
2012-01-06 13:00:00,52.14,52.19,52.13,52.17,7400.0,41.7437,41.7838,41.7357,41.7678,7400.0
2012-01-06 13:10:00,52.16,52.16,52.08,52.14,13900.0,41.7598,41.7598,41.6957,41.7437,13900.0
2012-01-06 13:20:00,52.14,52.14,52.09,52.1,7200.0,41.7437,41.7437,41.7037,41.7117,7200.0
2012-01-06 13:30:00,52.1,52.17,52.09,52.17,11200.0,41.7117,41.7678,41.7037,41.7678,11200.0
2012-01-06 13:40:00,52.17,52.23,52.17,52.22,38100.0,41.7678,41.8158,41.7678,41.8078,38100.0
2012-01-06 13:50:00,52.22,52.28,52.2,52.25,146600.0,41.8078,41.8558,41.7918,41.8318,146600.0
2012-01-06 14:00:00,52.26,52.28,52.24,52.27,56700.0,41.8398,41.8558,41.8238,41.8478,56700.0
2012-01-06 14:10:00,52.26,52.26,52.17,52.19,17100.0,41.8398,41.8398,41.7678,41.7838,17100.0
2012-01-06 14:20:00,52.19,52.27,52.19,52.27,14900.0,41.7838,41.8478,41.7838,41.8478,14900.0
2012-01-06 14:30:00,52.27,52.27,52.23,52.24,19400.0,41.8478,41.8478,41.8158,41.8238,19400.0
2012-01-06 14:40:00,52.24,52.27,52.19,52.2,20700.0,41.8238,41.8478,41.7838,41.7918,20700.0
2012-01-06 14:50:00,52.19,52.23,52.19,52.2,50300.0,41.7838,41.8158,41.7838,41.7918,50300.0
2012-01-06 15:00:00,52.19,52.23,52.19,52.23,68900.0,41.7838,41.8158,41.7838,41.8158,68900.0
2012-01-06 15:10:00,52.23,52.23,52.16,52.2,80700.0,41.8158,41.8158,41.7598,41.7918,80700.0
2012-01-06 15:20:00,52.2,52.24,52.19,52.22,20800.0,41.7918,41.8238,41.7838,41.8078,20800.0
2012-01-06 15:30:00,52.22,52.25,52.21,52.23,30600.0,41.8078,41.8318,41.7998,41.8158,30600.0
2012-01-06 15:40:00,52.23,52.25,52.19,52.22,79000.0,41.8158,41.8318,41.7838,41.8078,79000.0
2012-01-06 15:50:00,52.21,52.23,52.15,52.21,170100.0,41.7998,41.8158,41.7517,41.7998,170100.0
2012-01-09 09:30:00,51.85,51.99,51.85,51.92,159200.0,41.5116,41.6236,41.5116,41.5676,159200.0
2012-01-09 09:40:00,51.91,51.94,51.85,51.91,115900.0,41.5596,41.5836,41.5116,41.5596,115900.0
2012-01-09 09:50:00,51.91,52.02,51.9,51.97,154700.0,41.5596,41.6477,41.5516,41.6076,154700.0
2012-01-09 10:00:00,51.97,51.99,51.87,51.98,59900.0,41.6076,41.6236,41.5276,41.6156,59900.0
2012-01-09 10:10:00,51.99,52.04,51.98,52.01,61600.0,41.6236,41.6637,41.6156,41.6397,61600.0
2012-01-09 10:20:00,52.03,52.07,52.0,52.07,61900.0,41.6557,41.6877,41.6317,41.6877,61900.0
2012-01-09 10:30:00,52.07,52.09,52.01,52.02,60100.0,41.6877,41.7037,41.6397,41.6477,60100.0
2012-01-09 10:40:00,52.02,52.03,51.95,51.95,24000.0,41.6477,41.6557,41.5916,41.5916,24000.0
2012-01-09 10:50:00,51.95,51.99,51.94,51.99,41200.0,41.5916,41.6236,41.5836,41.6236,41200.0
2012-01-09 11:00:00,51.99,52.0,51.87,51.9,31300.0,41.6236,41.6317,41.5276,41.5516,31300.0
2012-01-09 11:10:00,51.89,51.9,51.8,51.82,47600.0,41.5436,41.5516,41.4715,41.4875,47600.0
2012-01-09 11:20:00,51.82,51.87,51.81,51.81,30300.0,41.4875,41.5276,41.4795,41.4795,30300.0
2012-01-09 11:30:00,51.81,51.85,51.79,51.85,27700.0,41.4795,41.5116,41.4635,41.5116,27700.0
2012-01-09 11:40:00,51.84,51.9,51.81,51.85,25600.0,41.5036,41.5516,41.4795,41.5116,25600.0
2012-01-09 11:50:00,51.87,51.91,51.85,51.87,8500.0,41.5276,41.5596,41.5116,41.5276,8500.0
2012-01-09 12:00:00,51.88,51.9,51.85,51.89,11300.0,41.5356,41.5516,41.5116,41.5436,11300.0
2012-01-09 12:10:00,51.88,51.93,51.88,51.91,7400.0,41.5356,41.5756,41.5356,41.5596,7400.0
2012-01-09 12:20:00,51.92,51.98,51.91,51.97,10400.0,41.5676,41.6156,41.5596,41.6076,10400.0
2012-01-09 12:30:00,51.96,51.99,51.95,51.97,9600.0,41.5996,41.6236,41.5916,41.6076,9600.0
2012-01-09 12:40:00,51.97,51.98,51.93,51.94,9000.0,41.6076,41.6156,41.5756,41.5836,9000.0
2012-01-09 12:50:00,51.95,51.98,51.94,51.98,11100.0,41.5916,41.6156,41.5836,41.6156,11100.0
2012-01-09 13:00:00,51.99,52.03,51.96,51.99,9700.0,41.6236,41.6557,41.5996,41.6236,9700.0
2012-01-09 13:10:00,52.0,52.02,51.98,52.01,8100.0,41.6317,41.6477,41.6156,41.6397,8100.0
2012-01-09 13:20:00,52.01,52.03,51.97,52.02,27700.0,41.6397,41.6557,41.6076,41.6477,27700.0
2012-01-09 13:30:00,52.03,52.04,51.95,51.95,34700.0,41.6557,41.6637,41.5916,41.5916,34700.0
2012-01-09 13:40:00,51.96,52.04,51.95,52.03,22500.0,41.5996,41.6637,41.5916,41.6557,22500.0
2012-01-09 13:50:00,52.04,52.04,52.02,52.04,17700.0,41.6637,41.6637,41.6477,41.6637,17700.0
2012-01-09 14:00:00,52.04,52.1,52.04,52.08,28800.0,41.6637,41.7117,41.6637,41.6957,28800.0
2012-01-09 14:10:00,52.08,52.1,52.07,52.07,41600.0,41.6957,41.7117,41.6877,41.6877,41600.0
2012-01-09 14:20:00,52.07,52.12,52.06,52.11,48200.0,41.6877,41.7277,41.6797,41.7197,48200.0
2012-01-09 14:30:00,52.11,52.18,52.11,52.15,48200.0,41.7197,41.7758,41.7197,41.7517,48200.0
2012-01-09 14:40:00,52.14,52.17,52.11,52.14,37800.0,41.7437,41.7678,41.7197,41.7437,37800.0
2012-01-09 14:50:00,52.14,52.16,52.09,52.13,35400.0,41.7437,41.7598,41.7037,41.7357,35400.0
2012-01-09 15:00:00,52.12,52.21,52.12,52.21,64800.0,41.7277,41.7998,41.7277,41.7998,64800.0
2012-01-09 15:10:00,52.21,52.21,52.08,52.1,498600.0,41.7998,41.7998,41.6957,41.7117,498600.0
2012-01-09 15:20:00,52.1,52.12,52.09,52.12,42800.0,41.7117,41.7277,41.7037,41.7277,42800.0
2012-01-09 15:30:00,52.12,52.15,52.09,52.15,53100.0,41.7277,41.7517,41.7037,41.7517,53100.0
2012-01-09 15:40:00,52.15,52.25,52.14,52.15,90400.0,41.7517,41.8318,41.7437,41.7517,90400.0
2012-01-09 15:50:00,52.15,52.19,52.09,52.09,144600.0,41.7517,41.7838,41.7037,41.7037,144600.0
2012-01-10 09:30:00,53.28,53.35,53.13,53.31,160200.0,42.6564,42.7125,42.5363,42.6805,160200.0
2012-01-10 09:40:00,53.3,53.32,53.22,53.32,115700.0,42.6724,42.6885,42.6084,42.6885,115700.0
2012-01-10 09:50:00,53.31,53.34,53.26,53.32,51400.0,42.6805,42.7045,42.6404,42.6885,51400.0
2012-01-10 10:00:00,53.32,53.46,53.32,53.44,92000.0,42.6885,42.8005,42.6885,42.7845,92000.0
2012-01-10 10:10:00,53.43,53.46,53.41,53.45,95300.0,42.7765,42.8005,42.7605,42.7925,95300.0
2012-01-10 10:20:00,53.45,53.45,53.38,53.4,117300.0,42.7925,42.7925,42.7365,42.7525,117300.0
2012-01-10 10:30:00,53.4,53.48,53.36,53.43,35000.0,42.7525,42.8166,42.7205,42.7765,35000.0
2012-01-10 10:40:00,53.43,53.5,53.43,53.44,71500.0,42.7765,42.8326,42.7765,42.7845,71500.0
2012-01-10 10:50:00,53.44,53.44,53.36,53.39,83000.0,42.7845,42.7845,42.7205,42.7445,83000.0
2012-01-10 11:00:00,53.39,53.39,53.27,53.31,81700.0,42.7445,42.7445,42.6484,42.6805,81700.0
2012-01-10 11:10:00,53.31,53.4,53.28,53.36,74800.0,42.6805,42.7525,42.6564,42.7205,74800.0
2012-01-10 11:20:00,53.35,53.38,53.32,53.33,25700.0,42.7125,42.7365,42.6885,42.6965,25700.0
2012-01-10 11:30:00,53.32,53.33,53.28,53.29,63300.0,42.6885,42.6965,42.6564,42.6644,63300.0
2012-01-10 11:40:00,53.29,53.29,53.21,53.22,67600.0,42.6644,42.6644,42.6004,42.6084,67600.0
2012-01-10 11:50:00,53.22,53.26,53.21,53.22,81400.0,42.6084,42.6404,42.6004,42.6084,81400.0
2012-01-10 12:00:00,53.22,53.22,53.19,53.21,29300.0,42.6084,42.6084,42.5844,42.6004,29300.0
2012-01-10 12:10:00,53.21,53.21,53.18,53.19,19700.0,42.6004,42.6004,42.5764,42.5844,19700.0
2012-01-10 12:20:00,53.17,53.18,53.05,53.05,70100.0,42.5684,42.5764,42.4723,42.4723,70100.0
2012-01-10 12:30:00,53.05,53.08,53.02,53.06,94900.0,42.4723,42.4963,42.4483,42.4803,94900.0
2012-01-10 12:40:00,53.06,53.08,53.04,53.05,32000.0,42.4803,42.4963,42.4643,42.4723,32000.0
2012-01-10 12:50:00,53.04,53.09,53.04,53.09,45100.0,42.4643,42.5043,42.4643,42.5043,45100.0
2012-01-10 13:00:00,53.08,53.09,53.04,53.04,27800.0,42.4963,42.5043,42.4643,42.4643,27800.0
2012-01-10 13:10:00,53.05,53.07,53.02,53.07,26500.0,42.4723,42.4883,42.4483,42.4883,26500.0
2012-01-10 13:20:00,53.07,53.12,53.06,53.12,28700.0,42.4883,42.5283,42.4803,42.5283,28700.0
2012-01-10 13:30:00,53.11,53.16,53.11,53.14,42200.0,42.5203,42.5604,42.5203,42.5443,42200.0
2012-01-10 13:40:00,53.13,53.14,53.11,53.11,12300.0,42.5363,42.5443,42.5203,42.5203,12300.0
2012-01-10 13:50:00,53.12,53.15,53.09,53.13,38400.0,42.5283,42.5524,42.5043,42.5363,38400.0
2012-01-10 14:00:00,53.13,53.17,53.12,53.15,28700.0,42.5363,42.5684,42.5283,42.5524,28700.0
2012-01-10 14:10:00,53.15,53.23,53.15,53.21,30200.0,42.5524,42.6164,42.5524,42.6004,30200.0
2012-01-10 14:20:00,53.21,53.21,53.19,53.19,20200.0,42.6004,42.6004,42.5844,42.5844,20200.0
2012-01-10 14:30:00,53.19,53.21,53.15,53.19,38700.0,42.5844,42.6004,42.5524,42.5844,38700.0
2012-01-10 14:40:00,53.19,53.21,53.18,53.2,21800.0,42.5844,42.6004,42.5764,42.5924,21800.0
2012-01-10 14:50:00,53.21,53.21,53.16,53.16,19400.0,42.6004,42.6004,42.5604,42.5604,19400.0
2012-01-10 15:00:00,53.16,53.18,53.15,53.18,37900.0,42.5604,42.5764,42.5524,42.5764,37900.0
2012-01-10 15:10:00,53.18,53.21,53.16,53.18,31500.0,42.5764,42.6004,42.5604,42.5764,31500.0
2012-01-10 15:20:00,53.18,53.18,53.15,53.16,28300.0,42.5764,42.5764,42.5524,42.5604,28300.0
2012-01-10 15:30:00,53.15,53.17,53.11,53.14,157600.0,42.5524,42.5684,42.5203,42.5443,157600.0
2012-01-10 15:40:00,53.15,53.19,53.14,53.18,77200.0,42.5524,42.5844,42.5443,42.5764,77200.0
2012-01-10 15:50:00,53.18,53.2,53.12,53.17,165300.0,42.5764,42.5924,42.5283,42.5684,165300.0
2012-01-11 09:30:00,52.35,52.35,52.19,52.27,274200.0,41.9119,41.9119,41.7838,41.8478,274200.0
2012-01-11 09:40:00,52.26,52.38,52.24,52.37,206600.0,41.8398,41.9359,41.8238,41.9279,206600.0
2012-01-11 09:50:00,52.37,52.4,52.28,52.29,126300.0,41.9279,41.9519,41.8558,41.8638,126300.0
2012-01-11 10:00:00,52.28,52.33,52.23,52.32,37000.0,41.8558,41.8959,41.8158,41.8878,37000.0
2012-01-11 10:10:00,52.32,52.37,52.31,52.35,65300.0,41.8878,41.9279,41.8798,41.9119,65300.0
2012-01-11 10:20:00,52.35,52.43,52.34,52.4,81600.0,41.9119,41.9759,41.9039,41.9519,81600.0
2012-01-11 10:30:00,52.39,52.49,52.37,52.49,112800.0,41.9439,42.024,41.9279,42.024,112800.0
2012-01-11 10:40:00,52.49,52.5,52.45,52.45,54200.0,42.024,42.032,41.9919,41.9919,54200.0
2012-01-11 10:50:00,52.46,52.46,52.37,52.37,30600.0,41.9999,41.9999,41.9279,41.9279,30600.0
2012-01-11 11:00:00,52.36,52.39,52.32,52.33,12100.0,41.9199,41.9439,41.8878,41.8959,12100.0
2012-01-11 11:10:00,52.33,52.37,52.32,52.37,19300.0,41.8959,41.9279,41.8878,41.9279,19300.0
2012-01-11 11:20:00,52.36,52.4,52.35,52.39,54600.0,41.9199,41.9519,41.9119,41.9439,54600.0
2012-01-11 11:30:00,52.39,52.45,52.39,52.43,74900.0,41.9439,41.9919,41.9439,41.9759,74900.0
2012-01-11 11:40:00,52.44,52.51,52.43,52.5,30200.0,41.9839,42.04,41.9759,42.032,30200.0
2012-01-11 11:50:00,52.48,52.49,52.44,52.47,14700.0,42.0159,42.024,41.9839,42.0079,14700.0
2012-01-11 12:00:00,52.46,52.49,52.41,52.45,17700.0,41.9999,42.024,41.9599,41.9919,17700.0
2012-01-11 12:10:00,52.46,52.51,52.45,52.51,5600.0,41.9999,42.04,41.9919,42.04,5600.0
2012-01-11 12:20:00,52.51,52.53,52.48,52.48,6300.0,42.04,42.056,42.0159,42.0159,6300.0
2012-01-11 12:30:00,52.49,52.5,52.46,52.49,5200.0,42.024,42.032,41.9999,42.024,5200.0
2012-01-11 12:40:00,52.49,52.56,52.48,52.52,8200.0,42.024,42.08,42.0159,42.048,8200.0
2012-01-11 12:50:00,52.53,52.53,52.51,52.53,9100.0,42.056,42.056,42.04,42.056,9100.0
2012-01-11 13:00:00,52.54,52.59,52.53,52.57,16300.0,42.064,42.104,42.056,42.088,16300.0
2012-01-11 13:10:00,52.57,52.59,52.52,52.56,9800.0,42.088,42.104,42.048,42.08,9800.0
2012-01-11 13:20:00,52.56,52.59,52.55,52.59,31600.0,42.08,42.104,42.072,42.104,31600.0
2012-01-11 13:30:00,52.58,52.63,52.56,52.61,22900.0,42.096,42.136,42.08,42.12,22900.0
2012-01-11 13:40:00,52.6,52.62,52.58,52.61,16600.0,42.112,42.128,42.096,42.12,16600.0
2012-01-11 13:50:00,52.62,52.62,52.56,52.58,20900.0,42.128,42.128,42.08,42.096,20900.0
2012-01-11 14:00:00,52.57,52.6,52.55,52.58,11200.0,42.088,42.112,42.072,42.096,11200.0
2012-01-11 14:10:00,52.58,52.64,52.58,52.64,7500.0,42.096,42.144,42.096,42.144,7500.0
2012-01-11 14:20:00,52.63,52.63,52.57,52.59,29300.0,42.136,42.136,42.088,42.104,29300.0
2012-01-11 14:30:00,52.59,52.62,52.58,52.62,8100.0,42.104,42.128,42.096,42.128,8100.0
2012-01-11 14:40:00,52.61,52.67,52.5,52.51,1287400.0,42.12,42.1681,42.032,42.04,1287400.0
2012-01-11 14:50:00,52.5,52.5,52.32,52.37,108300.0,42.032,42.032,41.8878,41.9279,108300.0
2012-01-11 15:00:00,52.36,52.42,52.35,52.41,28500.0,41.9199,41.9679,41.9119,41.9599,28500.0
2012-01-11 15:10:00,52.41,52.47,52.4,52.47,26700.0,41.9599,42.0079,41.9519,42.0079,26700.0
2012-01-11 15:20:00,52.47,52.63,52.47,52.62,218000.0,42.0079,42.136,42.0079,42.128,218000.0
2012-01-11 15:30:00,52.63,52.63,52.58,52.59,93600.0,42.136,42.136,42.096,42.104,93600.0
2012-01-11 15:40:00,52.6,52.63,52.58,52.58,104800.0,42.112,42.136,42.096,42.096,104800.0
2012-01-11 15:50:00,52.58,52.61,52.54,52.56,123600.0,42.096,42.12,42.064,42.08,123600.0
2012-01-12 09:30:00,53.19,53.25,53.12,53.12,142100.0,42.5844,42.6324,42.5283,42.5283,142100.0
2012-01-12 09:40:00,53.11,53.11,52.97,53.02,90200.0,42.5203,42.5203,42.4082,42.4483,90200.0
2012-01-12 09:50:00,53.03,53.1,53.01,53.07,98200.0,42.4563,42.5123,42.4403,42.4883,98200.0
2012-01-12 10:00:00,53.08,53.19,53.03,53.04,384700.0,42.4963,42.5844,42.4563,42.4643,384700.0
2012-01-12 10:10:00,53.04,53.04,52.87,52.89,90100.0,42.4643,42.4643,42.3282,42.3442,90100.0
2012-01-12 10:20:00,52.89,52.96,52.88,52.95,52100.0,42.3442,42.4002,42.3362,42.3922,52100.0
2012-01-12 10:30:00,52.93,52.94,52.85,52.87,49700.0,42.3762,42.3842,42.3122,42.3282,49700.0
2012-01-12 10:40:00,52.87,52.87,52.7,52.72,67000.0,42.3282,42.3282,42.1921,42.2081,67000.0
2012-01-12 10:50:00,52.72,52.8,52.71,52.76,62800.0,42.2081,42.2721,42.2001,42.2401,62800.0
2012-01-12 11:00:00,52.76,52.87,52.74,52.86,34700.0,42.2401,42.3282,42.2241,42.3202,34700.0
2012-01-12 11:10:00,52.86,52.88,52.83,52.85,15400.0,42.3202,42.3362,42.2962,42.3122,15400.0
2012-01-12 11:20:00,52.85,52.86,52.8,52.85,30300.0,42.3122,42.3202,42.2721,42.3122,30300.0
2012-01-12 11:30:00,52.84,52.86,52.79,52.85,22500.0,42.3042,42.3202,42.2641,42.3122,22500.0
2012-01-12 11:40:00,52.84,52.89,52.83,52.87,16200.0,42.3042,42.3442,42.2962,42.3282,16200.0
2012-01-12 11:50:00,52.88,52.9,52.86,52.89,14300.0,42.3362,42.3522,42.3202,42.3442,14300.0
2012-01-12 12:00:00,52.89,52.91,52.88,52.88,7300.0,42.3442,42.3602,42.3362,42.3362,7300.0
2012-01-12 12:10:00,52.88,52.95,52.88,52.94,15300.0,42.3362,42.3922,42.3362,42.3842,15300.0
2012-01-12 12:20:00,52.94,52.97,52.92,52.97,9700.0,42.3842,42.4082,42.3682,42.4082,9700.0
2012-01-12 12:30:00,52.96,52.99,52.96,52.98,8100.0,42.4002,42.4243,42.4002,42.4163,8100.0
2012-01-12 12:40:00,52.97,52.97,52.92,52.93,6200.0,42.4082,42.4082,42.3682,42.3762,6200.0
2012-01-12 12:50:00,52.92,52.99,52.92,52.98,12100.0,42.3682,42.4243,42.3682,42.4163,12100.0
2012-01-12 13:00:00,52.99,53.06,52.99,53.02,17800.0,42.4243,42.4803,42.4243,42.4483,17800.0
2012-01-12 13:10:00,53.01,53.04,53.0,53.0,7600.0,42.4403,42.4643,42.4323,42.4323,7600.0
2012-01-12 13:20:00,53.0,53.0,52.91,52.92,16100.0,42.4323,42.4323,42.3602,42.3682,16100.0
2012-01-12 13:30:00,52.94,52.94,52.79,52.8,82300.0,42.3842,42.3842,42.2641,42.2721,82300.0
2012-01-12 13:40:00,52.8,52.82,52.78,52.81,142100.0,42.2721,42.2882,42.2561,42.2801,142100.0
2012-01-12 13:50:00,52.81,52.88,52.81,52.88,20600.0,42.2801,42.3362,42.2801,42.3362,20600.0
2012-01-12 14:00:00,52.88,52.88,52.8,52.81,23900.0,42.3362,42.3362,42.2721,42.2801,23900.0
2012-01-12 14:10:00,52.82,52.83,52.78,52.8,61500.0,42.2882,42.2962,42.2561,42.2721,61500.0
2012-01-12 14:20:00,52.81,52.84,52.8,52.83,41500.0,42.2801,42.3042,42.2721,42.2962,41500.0
2012-01-12 14:30:00,52.82,52.94,52.81,52.93,17400.0,42.2882,42.3842,42.2801,42.3762,17400.0
2012-01-12 14:40:00,52.94,53.0,52.94,52.95,39200.0,42.3842,42.4323,42.3842,42.3922,39200.0
2012-01-12 14:50:00,52.95,53.02,52.93,53.02,19000.0,42.3922,42.4483,42.3762,42.4483,19000.0
2012-01-12 15:00:00,53.02,53.02,52.98,53.0,20400.0,42.4483,42.4483,42.4163,42.4323,20400.0
2012-01-12 15:10:00,52.99,53.02,52.97,53.01,60000.0,42.4243,42.4483,42.4082,42.4403,60000.0
2012-01-12 15:20:00,53.01,53.09,53.01,53.04,115500.0,42.4403,42.5043,42.4403,42.4643,115500.0
2012-01-12 15:30:00,53.03,53.06,53.01,53.05,26900.0,42.4563,42.4803,42.4403,42.4723,26900.0
2012-01-12 15:40:00,53.05,53.18,53.02,53.18,81100.0,42.4723,42.5764,42.4483,42.5764,81100.0
2012-01-12 15:50:00,53.17,53.2,53.12,53.19,265600.0,42.5684,42.5924,42.5283,42.5844,265600.0
2012-01-13 09:30:00,53.3,53.44,53.15,53.32,204000.0,42.6724,42.7845,42.5524,42.6885,204000.0
2012-01-13 09:40:00,53.32,53.32,53.16,53.23,77900.0,42.6885,42.6885,42.5604,42.6164,77900.0
2012-01-13 09:50:00,53.23,53.35,53.19,53.25,131700.0,42.6164,42.7125,42.5844,42.6324,131700.0
2012-01-13 10:00:00,53.24,53.25,53.11,53.13,126200.0,42.6244,42.6324,42.5203,42.5363,126200.0
2012-01-13 10:10:00,53.12,53.12,52.97,52.97,95600.0,42.5283,42.5283,42.4082,42.4082,95600.0
2012-01-13 10:20:00,52.97,53.05,52.87,53.04,145800.0,42.4082,42.4723,42.3282,42.4643,145800.0
2012-01-13 10:30:00,53.03,53.07,52.99,53.01,73000.0,42.4563,42.4883,42.4243,42.4403,73000.0
2012-01-13 10:40:00,53.0,53.06,52.98,53.04,53700.0,42.4323,42.4803,42.4163,42.4643,53700.0
2012-01-13 10:50:00,53.02,53.13,53.02,53.12,29900.0,42.4483,42.5363,42.4483,42.5283,29900.0
2012-01-13 11:00:00,53.12,53.22,53.11,53.19,93500.0,42.5283,42.6084,42.5203,42.5844,93500.0
2012-01-13 11:10:00,53.2,53.24,53.19,53.24,32200.0,42.5924,42.6244,42.5844,42.6244,32200.0
2012-01-13 11:20:00,53.24,53.29,53.24,53.28,34300.0,42.6244,42.6644,42.6244,42.6564,34300.0
2012-01-13 11:30:00,53.29,53.34,53.29,53.3,24100.0,42.6644,42.7045,42.6644,42.6724,24100.0
2012-01-13 11:40:00,53.3,53.31,53.28,53.3,20100.0,42.6724,42.6805,42.6564,42.6724,20100.0
2012-01-13 11:50:00,53.29,53.33,53.22,53.23,28300.0,42.6644,42.6965,42.6084,42.6164,28300.0
2012-01-13 12:00:00,53.21,53.21,53.14,53.18,15200.0,42.6004,42.6004,42.5443,42.5764,15200.0
2012-01-13 12:10:00,53.18,53.19,53.14,53.16,23700.0,42.5764,42.5844,42.5443,42.5604,23700.0
2012-01-13 12:20:00,53.17,53.25,53.16,53.22,46500.0,42.5684,42.6324,42.5604,42.6084,46500.0
2012-01-13 12:30:00,53.22,53.23,53.15,53.19,28400.0,42.6084,42.6164,42.5524,42.5844,28400.0
2012-01-13 12:40:00,53.19,53.22,53.18,53.2,24100.0,42.5844,42.6084,42.5764,42.5924,24100.0
2012-01-13 12:50:00,53.21,53.28,53.2,53.27,32900.0,42.6004,42.6564,42.5924,42.6484,32900.0
2012-01-13 13:00:00,53.26,53.26,53.15,53.18,6600.0,42.6404,42.6404,42.5524,42.5764,6600.0
2012-01-13 13:10:00,53.16,53.19,53.14,53.19,8700.0,42.5604,42.5844,42.5443,42.5844,8700.0
2012-01-13 13:20:00,53.18,53.19,53.13,53.17,5200.0,42.5764,42.5844,42.5363,42.5684,5200.0
2012-01-13 13:30:00,53.16,53.19,53.13,53.16,6200.0,42.5604,42.5844,42.5363,42.5604,6200.0
2012-01-13 13:40:00,53.16,53.2,53.13,53.2,13100.0,42.5604,42.5924,42.5363,42.5924,13100.0
2012-01-13 13:50:00,53.2,53.3,53.2,53.26,21200.0,42.5924,42.6724,42.5924,42.6404,21200.0
2012-01-13 14:00:00,53.27,53.29,53.22,53.25,11900.0,42.6484,42.6644,42.6084,42.6324,11900.0
2012-01-13 14:10:00,53.25,53.31,53.24,53.26,12200.0,42.6324,42.6805,42.6244,42.6404,12200.0
2012-01-13 14:20:00,53.26,53.31,53.26,53.29,12500.0,42.6404,42.6805,42.6404,42.6644,12500.0
2012-01-13 14:30:00,53.3,53.36,53.3,53.32,15600.0,42.6724,42.7205,42.6724,42.6885,15600.0
2012-01-13 14:40:00,53.32,53.32,53.28,53.29,9800.0,42.6885,42.6885,42.6564,42.6644,9800.0
2012-01-13 14:50:00,53.3,53.34,53.29,53.33,15800.0,42.6724,42.7045,42.6644,42.6965,15800.0
2012-01-13 15:00:00,53.31,53.37,53.29,53.36,21500.0,42.6805,42.7285,42.6644,42.7205,21500.0
2012-01-13 15:10:00,53.36,53.37,53.29,53.29,170800.0,42.7205,42.7285,42.6644,42.6644,170800.0
2012-01-13 15:20:00,53.29,53.29,53.19,53.2,69100.0,42.6644,42.6644,42.5844,42.5924,69100.0
2012-01-13 15:30:00,53.21,53.23,53.19,53.21,27100.0,42.6004,42.6164,42.5844,42.6004,27100.0
2012-01-13 15:40:00,53.2,53.29,53.2,53.26,110300.0,42.5924,42.6644,42.5924,42.6404,110300.0
2012-01-13 15:50:00,53.26,53.26,53.18,53.26,177100.0,42.6404,42.6404,42.5764,42.6404,177100.0
2012-01-17 09:30:00,54.61,54.73,54.31,54.63,201800.0,43.7212,43.8173,43.4811,43.7373,201800.0
2012-01-17 09:40:00,54.64,54.68,54.56,54.66,86300.0,43.7453,43.7773,43.6812,43.7613,86300.0
2012-01-17 09:50:00,54.67,54.68,54.52,54.56,116600.0,43.7693,43.7773,43.6492,43.6812,116600.0
2012-01-17 10:00:00,54.56,54.56,54.38,54.45,181700.0,43.6812,43.6812,43.5371,43.5931,181700.0
2012-01-17 10:10:00,54.45,54.47,54.36,54.37,126300.0,43.5931,43.6092,43.5211,43.5291,126300.0
2012-01-17 10:20:00,54.37,54.49,54.37,54.45,65000.0,43.5291,43.6252,43.5291,43.5931,65000.0
2012-01-17 10:30:00,54.44,54.48,54.41,54.41,66500.0,43.5851,43.6172,43.5611,43.5611,66500.0
2012-01-17 10:40:00,54.41,54.41,54.35,54.36,33400.0,43.5611,43.5611,43.5131,43.5211,33400.0
2012-01-17 10:50:00,54.37,54.4,54.33,54.38,36800.0,43.5291,43.5531,43.4971,43.5371,36800.0
2012-01-17 11:00:00,54.38,54.42,54.35,54.4,50600.0,43.5371,43.5691,43.5131,43.5531,50600.0
2012-01-17 11:10:00,54.4,54.47,54.4,54.45,37800.0,43.5531,43.6092,43.5531,43.5931,37800.0
2012-01-17 11:20:00,54.45,54.47,54.44,54.44,53100.0,43.5931,43.6092,43.5851,43.5851,53100.0
2012-01-17 11:30:00,54.45,54.49,54.44,54.47,73800.0,43.5931,43.6252,43.5851,43.6092,73800.0
2012-01-17 11:40:00,54.47,54.49,54.45,54.46,14000.0,43.6092,43.6252,43.5931,43.6012,14000.0
2012-01-17 11:50:00,54.46,54.47,54.43,54.44,11900.0,43.6012,43.6092,43.5771,43.5851,11900.0
2012-01-17 12:00:00,54.44,54.44,54.42,54.42,11100.0,43.5851,43.5851,43.5691,43.5691,11100.0
2012-01-17 12:10:00,54.43,54.52,54.43,54.51,44900.0,43.5771,43.6492,43.5771,43.6412,44900.0
2012-01-17 12:20:00,54.5,54.5,54.47,54.48,8800.0,43.6332,43.6332,43.6092,43.6172,8800.0
2012-01-17 12:30:00,54.49,54.49,54.34,54.35,42700.0,43.6252,43.6252,43.5051,43.5131,42700.0
2012-01-17 12:40:00,54.34,54.35,54.33,54.33,15100.0,43.5051,43.5131,43.4971,43.4971,15100.0
2012-01-17 12:50:00,54.32,54.38,54.32,54.37,19100.0,43.4891,43.5371,43.4891,43.5291,19100.0
2012-01-17 13:00:00,54.37,54.4,54.34,54.38,28600.0,43.5291,43.5531,43.5051,43.5371,28600.0
2012-01-17 13:10:00,54.38,54.38,54.35,54.35,26300.0,43.5371,43.5371,43.5131,43.5131,26300.0
2012-01-17 13:20:00,54.34,54.36,54.32,54.32,12600.0,43.5051,43.5211,43.4891,43.4891,12600.0
2012-01-17 13:30:00,54.32,54.32,54.25,54.3,26400.0,43.4891,43.4891,43.433,43.4731,26400.0
2012-01-17 13:40:00,54.29,54.3,54.27,54.28,11000.0,43.465,43.4731,43.449,43.457,11000.0
2012-01-17 13:50:00,54.28,54.34,54.28,54.31,17000.0,43.457,43.5051,43.457,43.4811,17000.0
2012-01-17 14:00:00,54.3,54.3,54.29,54.29,8700.0,43.4731,43.4731,43.465,43.465,8700.0
2012-01-17 14:10:00,54.29,54.3,54.27,54.29,40700.0,43.465,43.4731,43.449,43.465,40700.0
2012-01-17 14:20:00,54.3,54.36,54.3,54.31,46400.0,43.4731,43.5211,43.4731,43.4811,46400.0
2012-01-17 14:30:00,54.31,54.33,54.21,54.21,16300.0,43.4811,43.4971,43.401,43.401,16300.0
2012-01-17 14:40:00,54.21,54.3,54.17,54.26,602000.0,43.401,43.4731,43.369,43.441,602000.0
2012-01-17 14:50:00,54.27,54.3,54.25,54.28,53500.0,43.449,43.4731,43.433,43.457,53500.0
2012-01-17 15:00:00,54.28,54.32,54.25,54.25,141000.0,43.457,43.4891,43.433,43.433,141000.0
2012-01-17 15:10:00,54.25,54.28,54.21,54.24,169900.0,43.433,43.457,43.401,43.425,169900.0
2012-01-17 15:20:00,54.24,54.3,54.24,54.29,36600.0,43.425,43.4731,43.425,43.465,36600.0
2012-01-17 15:30:00,54.29,54.33,54.25,54.31,45200.0,43.465,43.4971,43.433,43.4811,45200.0
2012-01-17 15:40:00,54.31,54.37,54.29,54.32,73600.0,43.4811,43.5291,43.465,43.4891,73600.0
2012-01-17 15:50:00,54.33,54.36,54.29,54.34,281300.0,43.4971,43.5211,43.465,43.5051,281300.0
2012-01-18 09:30:00,54.56,54.66,54.45,54.6,69600.0,43.6812,43.7613,43.5931,43.7132,69600.0
2012-01-18 09:40:00,54.6,54.74,54.54,54.72,57400.0,43.7132,43.8253,43.6652,43.8093,57400.0
2012-01-18 09:50:00,54.71,54.84,54.71,54.79,76000.0,43.8013,43.9054,43.8013,43.8654,76000.0
2012-01-18 10:00:00,54.79,54.87,54.78,54.79,115200.0,43.8654,43.9294,43.8573,43.8654,115200.0
2012-01-18 10:10:00,54.79,54.79,54.74,54.77,57000.0,43.8654,43.8654,43.8253,43.8493,57000.0
2012-01-18 10:20:00,54.77,54.89,54.77,54.84,60400.0,43.8493,43.9454,43.8493,43.9054,60400.0
2012-01-18 10:30:00,54.84,54.94,54.84,54.91,72500.0,43.9054,43.9854,43.9054,43.9614,72500.0
2012-01-18 10:40:00,54.91,54.91,54.76,54.77,61700.0,43.9614,43.9614,43.8413,43.8493,61700.0
2012-01-18 10:50:00,54.78,54.86,54.76,54.8,44300.0,43.8573,43.9214,43.8413,43.8734,44300.0
2012-01-18 11:00:00,54.81,54.87,54.8,54.83,38900.0,43.8814,43.9294,43.8734,43.8974,38900.0
2012-01-18 11:10:00,54.84,54.87,54.78,54.79,75700.0,43.9054,43.9294,43.8573,43.8654,75700.0
2012-01-18 11:20:00,54.8,54.82,54.78,54.78,49400.0,43.8734,43.8894,43.8573,43.8573,49400.0
2012-01-18 11:30:00,54.79,54.84,54.75,54.78,50800.0,43.8654,43.9054,43.8333,43.8573,50800.0
2012-01-18 11:40:00,54.77,54.8,54.75,54.76,23600.0,43.8493,43.8734,43.8333,43.8413,23600.0
2012-01-18 11:50:00,54.76,54.8,54.75,54.78,27600.0,43.8413,43.8734,43.8333,43.8573,27600.0
2012-01-18 12:00:00,54.79,54.84,54.77,54.83,32300.0,43.8654,43.9054,43.8493,43.8974,32300.0
2012-01-18 12:10:00,54.82,54.9,54.8,54.86,25600.0,43.8894,43.9534,43.8734,43.9214,25600.0
2012-01-18 12:20:00,54.87,54.96,54.87,54.96,41400.0,43.9294,44.0015,43.9294,44.0015,41400.0
2012-01-18 12:30:00,54.97,54.99,54.94,54.98,25700.0,44.0095,44.0255,43.9854,44.0175,25700.0
2012-01-18 12:40:00,54.97,55.0,54.95,54.99,40300.0,44.0095,44.0335,43.9934,44.0255,40300.0
2012-01-18 12:50:00,54.99,55.03,54.98,55.01,20600.0,44.0255,44.0575,44.0175,44.0415,20600.0
2012-01-18 13:00:00,55.01,55.04,54.97,54.99,28500.0,44.0415,44.0655,44.0095,44.0255,28500.0
2012-01-18 13:10:00,54.99,55.01,54.97,54.97,12900.0,44.0255,44.0415,44.0095,44.0095,12900.0
2012-01-18 13:20:00,54.98,55.01,54.98,55.01,17700.0,44.0175,44.0415,44.0175,44.0415,17700.0
2012-01-18 13:30:00,55.01,55.1,55.01,55.05,51100.0,44.0415,44.1135,44.0415,44.0735,51100.0
2012-01-18 13:40:00,55.05,55.06,54.98,54.98,70200.0,44.0735,44.0815,44.0175,44.0175,70200.0
2012-01-18 13:50:00,54.98,54.98,54.91,54.92,28100.0,44.0175,44.0175,43.9614,43.9694,28100.0
2012-01-18 14:00:00,54.93,55.0,54.92,55.0,46600.0,43.9774,44.0335,43.9694,44.0335,46600.0
2012-01-18 14:10:00,55.0,55.03,54.98,55.02,43300.0,44.0335,44.0575,44.0175,44.0495,43300.0
2012-01-18 14:20:00,55.02,55.1,55.0,55.1,29000.0,44.0495,44.1135,44.0335,44.1135,29000.0
2012-01-18 14:30:00,55.09,55.09,55.04,55.05,24200.0,44.1055,44.1055,44.0655,44.0735,24200.0
2012-01-18 14:40:00,55.05,55.13,55.05,55.13,31300.0,44.0735,44.1376,44.0735,44.1376,31300.0
2012-01-18 14:50:00,55.12,55.13,55.09,55.11,49200.0,44.1296,44.1376,44.1055,44.1215,49200.0
2012-01-18 15:00:00,55.11,55.15,55.11,55.13,48600.0,44.1215,44.1536,44.1215,44.1376,48600.0
2012-01-18 15:10:00,55.13,55.26,55.13,55.2,67200.0,44.1376,44.2416,44.1376,44.1936,67200.0
2012-01-18 15:20:00,55.2,55.34,55.2,55.3,118900.0,44.1936,44.3057,44.1936,44.2737,118900.0
2012-01-18 15:30:00,55.29,55.33,55.24,55.27,119200.0,44.2657,44.2977,44.2256,44.2496,119200.0
2012-01-18 15:40:00,55.27,55.33,55.23,55.28,123100.0,44.2496,44.2977,44.2176,44.2577,123100.0
2012-01-18 15:50:00,55.28,55.33,55.2,55.21,494100.0,44.2577,44.2977,44.1936,44.2016,494100.0
2012-01-19 09:30:00,55.77,55.9,55.7,55.75,154000.0,44.6499,44.754,44.5939,44.6339,154000.0
2012-01-19 09:40:00,55.75,55.77,55.66,55.77,324800.0,44.6339,44.6499,44.5619,44.6499,324800.0
2012-01-19 09:50:00,55.76,55.86,55.74,55.83,75000.0,44.6419,44.722,44.6259,44.698,75000.0
2012-01-19 10:00:00,55.82,55.82,55.67,55.7,78800.0,44.69,44.69,44.5699,44.5939,78800.0
2012-01-19 10:10:00,55.7,55.81,55.67,55.79,58400.0,44.5939,44.682,44.5699,44.666,58400.0
2012-01-19 10:20:00,55.79,55.84,55.78,55.84,82500.0,44.666,44.706,44.658,44.706,82500.0
2012-01-19 10:30:00,55.83,55.85,55.79,55.81,61300.0,44.698,44.714,44.666,44.682,61300.0
2012-01-19 10:40:00,55.82,55.92,55.81,55.88,139700.0,44.69,44.77,44.682,44.738,139700.0
2012-01-19 10:50:00,55.89,55.96,55.87,55.89,92400.0,44.746,44.8021,44.73,44.746,92400.0
2012-01-19 11:00:00,55.9,55.94,55.88,55.92,107200.0,44.754,44.7861,44.738,44.77,107200.0
2012-01-19 11:10:00,55.91,55.97,55.9,55.96,49300.0,44.762,44.8101,44.754,44.8021,49300.0
2012-01-19 11:20:00,55.96,56.03,55.96,56.01,87300.0,44.8021,44.8581,44.8021,44.8421,87300.0
2012-01-19 11:30:00,56.01,56.04,55.95,56.0,61600.0,44.8421,44.8661,44.7941,44.8341,61600.0
2012-01-19 11:40:00,56.0,56.06,55.99,56.04,51500.0,44.8341,44.8821,44.8261,44.8661,51500.0
2012-01-19 11:50:00,56.04,56.09,56.04,56.08,55600.0,44.8661,44.9061,44.8661,44.8981,55600.0
2012-01-19 12:00:00,56.08,56.11,56.06,56.06,46000.0,44.8981,44.9222,44.8821,44.8821,46000.0
2012-01-19 12:10:00,56.06,56.1,56.06,56.06,48000.0,44.8821,44.9141,44.8821,44.8821,48000.0
2012-01-19 12:20:00,56.06,56.08,56.05,56.06,67300.0,44.8821,44.8981,44.8741,44.8821,67300.0
2012-01-19 12:30:00,56.06,56.07,56.03,56.05,48600.0,44.8821,44.8901,44.8581,44.8741,48600.0
2012-01-19 12:40:00,56.05,56.09,56.05,56.07,63000.0,44.8741,44.9061,44.8741,44.8901,63000.0
2012-01-19 12:50:00,56.07,56.14,56.07,56.11,61600.0,44.8901,44.9462,44.8901,44.9222,61600.0
2012-01-19 13:00:00,56.11,56.22,56.1,56.21,87000.0,44.9222,45.0102,44.9141,45.0022,87000.0
2012-01-19 13:10:00,56.21,56.23,56.17,56.17,47600.0,45.0022,45.0182,44.9702,44.9702,47600.0
2012-01-19 13:20:00,56.17,56.19,56.15,56.19,33300.0,44.9702,44.9862,44.9542,44.9862,33300.0
2012-01-19 13:30:00,56.19,56.2,56.11,56.11,24000.0,44.9862,44.9942,44.9222,44.9222,24000.0
2012-01-19 13:40:00,56.11,56.18,56.11,56.14,46100.0,44.9222,44.9782,44.9222,44.9462,46100.0
2012-01-19 13:50:00,56.14,56.16,56.04,56.05,40900.0,44.9462,44.9622,44.8661,44.8741,40900.0
2012-01-19 14:00:00,56.06,56.16,56.06,56.15,39200.0,44.8821,44.9622,44.8821,44.9542,39200.0
2012-01-19 14:10:00,56.14,56.16,56.13,56.14,20800.0,44.9462,44.9622,44.9382,44.9462,20800.0
2012-01-19 14:20:00,56.14,56.14,56.07,56.07,29000.0,44.9462,44.9462,44.8901,44.8901,29000.0
2012-01-19 14:30:00,56.07,56.07,56.01,56.05,53300.0,44.8901,44.8901,44.8421,44.8741,53300.0
2012-01-19 14:40:00,56.05,56.06,55.99,55.99,44300.0,44.8741,44.8821,44.8261,44.8261,44300.0
2012-01-19 14:50:00,55.99,56.03,55.97,56.02,52100.0,44.8261,44.8581,44.8101,44.8501,52100.0
2012-01-19 15:00:00,56.02,56.16,56.02,56.16,86600.0,44.8501,44.9622,44.8501,44.9622,86600.0
2012-01-19 15:10:00,56.16,56.2,56.16,56.18,79300.0,44.9622,44.9942,44.9622,44.9782,79300.0
2012-01-19 15:20:00,56.18,56.23,56.18,56.2,50000.0,44.9782,45.0182,44.9782,44.9942,50000.0
2012-01-19 15:30:00,56.2,56.23,56.16,56.22,96300.0,44.9942,45.0182,44.9622,45.0102,96300.0
2012-01-19 15:40:00,56.21,56.24,56.18,56.2,126300.0,45.0022,45.0262,44.9782,44.9942,126300.0
2012-01-19 15:50:00,56.2,56.2,56.11,56.19,201400.0,44.9942,44.9942,44.9222,44.9862,201400.0
2012-01-20 09:30:00,56.78,57.01,56.63,56.64,340200.0,45.4586,45.6427,45.3385,45.3465,340200.0
2012-01-20 09:40:00,56.64,56.71,56.64,56.67,208400.0,45.3465,45.4025,45.3465,45.3705,208400.0
2012-01-20 09:50:00,56.67,56.71,56.64,56.67,158000.0,45.3705,45.4025,45.3465,45.3705,158000.0
2012-01-20 10:00:00,56.67,56.69,56.57,56.62,78300.0,45.3705,45.3865,45.2904,45.3305,78300.0
2012-01-20 10:10:00,56.62,56.69,56.59,56.66,54200.0,45.3305,45.3865,45.3064,45.3625,54200.0
2012-01-20 10:20:00,56.66,56.77,56.64,56.76,126800.0,45.3625,45.4506,45.3465,45.4426,126800.0
2012-01-20 10:30:00,56.77,56.77,56.68,56.68,57200.0,45.4506,45.4506,45.3785,45.3785,57200.0
2012-01-20 10:40:00,56.69,56.73,56.66,56.66,56600.0,45.3865,45.4185,45.3625,45.3625,56600.0
2012-01-20 10:50:00,56.67,56.67,56.63,56.63,56200.0,45.3705,45.3705,45.3385,45.3385,56200.0
2012-01-20 11:00:00,56.64,56.65,56.55,56.59,84500.0,45.3465,45.3545,45.2744,45.3064,84500.0
2012-01-20 11:10:00,56.59,56.61,56.57,56.59,41500.0,45.3064,45.3225,45.2904,45.3064,41500.0
2012-01-20 11:20:00,56.59,56.61,56.58,56.6,51800.0,45.3064,45.3225,45.2984,45.3145,51800.0
2012-01-20 11:30:00,56.59,56.6,56.54,56.55,32000.0,45.3064,45.3145,45.2664,45.2744,32000.0
2012-01-20 11:40:00,56.55,56.59,56.55,56.59,49200.0,45.2744,45.3064,45.2744,45.3064,49200.0
2012-01-20 11:50:00,56.58,56.6,56.56,56.59,44200.0,45.2984,45.3145,45.2824,45.3064,44200.0
2012-01-20 12:00:00,56.6,56.62,56.58,56.6,55600.0,45.3145,45.3305,45.2984,45.3145,55600.0
2012-01-20 12:10:00,56.6,56.61,56.59,56.6,30700.0,45.3145,45.3225,45.3064,45.3145,30700.0
2012-01-20 12:20:00,56.6,56.61,56.58,56.58,39400.0,45.3145,45.3225,45.2984,45.2984,39400.0
2012-01-20 12:30:00,56.58,56.6,56.57,56.58,51000.0,45.2984,45.3145,45.2904,45.2984,51000.0
2012-01-20 12:40:00,56.58,56.61,56.58,56.6,24000.0,45.2984,45.3225,45.2984,45.3145,24000.0
2012-01-20 12:50:00,56.6,56.61,56.57,56.58,31100.0,45.3145,45.3225,45.2904,45.2984,31100.0
2012-01-20 13:00:00,56.58,56.69,56.57,56.64,68600.0,45.2984,45.3865,45.2904,45.3465,68600.0
2012-01-20 13:10:00,56.63,56.63,56.6,56.62,17300.0,45.3385,45.3385,45.3145,45.3305,17300.0
2012-01-20 13:20:00,56.61,56.67,56.6,56.67,57300.0,45.3225,45.3705,45.3145,45.3705,57300.0
2012-01-20 13:30:00,56.67,56.7,56.66,56.69,42300.0,45.3705,45.3945,45.3625,45.3865,42300.0
2012-01-20 13:40:00,56.68,56.71,56.68,56.69,52600.0,45.3785,45.4025,45.3785,45.3865,52600.0
2012-01-20 13:50:00,56.7,56.7,56.65,56.66,105100.0,45.3945,45.3945,45.3545,45.3625,105100.0
2012-01-20 14:00:00,56.66,56.69,56.64,56.68,30600.0,45.3625,45.3865,45.3465,45.3785,30600.0
2012-01-20 14:10:00,56.68,56.68,56.63,56.63,44500.0,45.3785,45.3785,45.3385,45.3385,44500.0
2012-01-20 14:20:00,56.63,56.64,56.6,56.63,60100.0,45.3385,45.3465,45.3145,45.3385,60100.0
2012-01-20 14:30:00,56.63,56.65,56.62,56.63,90500.0,45.3385,45.3545,45.3305,45.3385,90500.0
2012-01-20 14:40:00,56.63,56.65,56.61,56.62,54200.0,45.3385,45.3545,45.3225,45.3305,54200.0
2012-01-20 14:50:00,56.63,56.67,56.62,56.67,43400.0,45.3385,45.3705,45.3305,45.3705,43400.0
2012-01-20 15:00:00,56.67,56.73,56.66,56.72,36100.0,45.3705,45.4185,45.3625,45.4105,36100.0
2012-01-20 15:10:00,56.72,56.74,56.71,56.74,36400.0,45.4105,45.4265,45.4025,45.4265,36400.0
2012-01-20 15:20:00,56.73,56.74,56.71,56.73,78500.0,45.4185,45.4265,45.4025,45.4185,78500.0
2012-01-20 15:30:00,56.74,56.74,56.67,56.67,50800.0,45.4265,45.4265,45.3705,45.3705,50800.0
2012-01-20 15:40:00,56.67,56.76,56.66,56.76,92000.0,45.3705,45.4426,45.3625,45.4426,92000.0
2012-01-20 15:50:00,56.75,56.8,56.72,56.73,179800.0,45.4345,45.4746,45.4105,45.4185,179800.0
2012-01-23 09:30:00,57.07,57.4,56.97,57.38,164100.0,45.6907,45.9549,45.6107,45.9389,164100.0
2012-01-23 09:40:00,57.38,57.61,57.35,57.57,149000.0,45.9389,46.1231,45.9149,46.091,149000.0
2012-01-23 09:50:00,57.58,57.78,57.57,57.71,142400.0,46.0991,46.2592,46.091,46.2031,142400.0
2012-01-23 10:00:00,57.71,57.84,57.71,57.8,132700.0,46.2031,46.3072,46.2031,46.2752,132700.0
2012-01-23 10:10:00,57.8,57.9,57.8,57.89,72300.0,46.2752,46.3552,46.2752,46.3472,72300.0
2012-01-23 10:20:00,57.88,57.88,57.65,57.66,121100.0,46.3392,46.3392,46.1551,46.1631,121100.0
2012-01-23 10:30:00,57.66,57.82,57.66,57.8,77600.0,46.1631,46.2912,46.1631,46.2752,77600.0
2012-01-23 10:40:00,57.8,57.8,57.72,57.77,42000.0,46.2752,46.2752,46.2111,46.2512,42000.0
2012-01-23 10:50:00,57.76,57.76,57.67,57.72,28400.0,46.2432,46.2432,46.1711,46.2111,28400.0
2012-01-23 11:00:00,57.72,57.72,57.61,57.64,56300.0,46.2111,46.2111,46.1231,46.1471,56300.0
2012-01-23 11:10:00,57.63,57.68,57.61,57.65,50500.0,46.1391,46.1791,46.1231,46.1551,50500.0
2012-01-23 11:20:00,57.66,57.71,57.64,57.7,72500.0,46.1631,46.2031,46.1471,46.1951,72500.0
2012-01-23 11:30:00,57.69,57.77,57.58,57.59,64300.0,46.1871,46.2512,46.0991,46.1071,64300.0
2012-01-23 11:40:00,57.59,57.59,57.46,57.54,29400.0,46.1071,46.1071,46.003,46.067,29400.0
2012-01-23 11:50:00,57.54,57.57,57.52,57.52,21100.0,46.067,46.091,46.051,46.051,21100.0
2012-01-23 12:00:00,57.53,57.54,57.32,57.35,120800.0,46.059,46.067,45.8909,45.9149,120800.0
2012-01-23 12:10:00,57.37,57.38,57.31,57.35,62900.0,45.9309,45.9389,45.8829,45.9149,62900.0
2012-01-23 12:20:00,57.36,57.42,57.32,57.42,42400.0,45.9229,45.971,45.8909,45.971,42400.0
2012-01-23 12:30:00,57.42,57.44,57.41,57.43,13500.0,45.971,45.987,45.9629,45.979,13500.0
2012-01-23 12:40:00,57.44,57.5,57.43,57.44,33300.0,45.987,46.035,45.979,45.987,33300.0
2012-01-23 12:50:00,57.44,57.44,57.36,57.36,10800.0,45.987,45.987,45.9229,45.9229,10800.0
2012-01-23 13:00:00,57.36,57.46,57.36,57.46,24800.0,45.9229,46.003,45.9229,46.003,24800.0
2012-01-23 13:10:00,57.46,57.46,57.34,57.34,31400.0,46.003,46.003,45.9069,45.9069,31400.0
2012-01-23 13:20:00,57.35,57.48,57.35,57.48,18300.0,45.9149,46.019,45.9149,46.019,18300.0
2012-01-23 13:30:00,57.48,57.51,57.41,57.45,18800.0,46.019,46.043,45.9629,45.995,18800.0
2012-01-23 13:40:00,57.43,57.44,57.4,57.41,11300.0,45.979,45.987,45.9549,45.9629,11300.0
2012-01-23 13:50:00,57.42,57.48,57.38,57.47,15100.0,45.971,46.019,45.9389,46.011,15100.0
2012-01-23 14:00:00,57.47,57.51,57.42,57.51,14400.0,46.011,46.043,45.971,46.043,14400.0
2012-01-23 14:10:00,57.51,57.51,57.4,57.41,26000.0,46.043,46.043,45.9549,45.9629,26000.0
2012-01-23 14:20:00,57.41,57.43,57.39,57.42,15000.0,45.9629,45.979,45.9469,45.971,15000.0
2012-01-23 14:30:00,57.42,57.45,57.4,57.4,14100.0,45.971,45.995,45.9549,45.9549,14100.0
2012-01-23 14:40:00,57.39,57.41,57.32,57.33,16800.0,45.9469,45.9629,45.8909,45.8989,16800.0
2012-01-23 14:50:00,57.34,57.42,57.28,57.41,126400.0,45.9069,45.971,45.8589,45.9629,126400.0
2012-01-23 15:00:00,57.4,57.49,57.36,57.45,43500.0,45.9549,46.027,45.9229,45.995,43500.0
2012-01-23 15:10:00,57.46,57.54,57.44,57.52,60800.0,46.003,46.067,45.987,46.051,60800.0
2012-01-23 15:20:00,57.52,57.6,57.51,57.58,36100.0,46.051,46.1151,46.043,46.0991,36100.0
2012-01-23 15:30:00,57.59,57.6,57.48,57.51,37800.0,46.1071,46.1151,46.019,46.043,37800.0
2012-01-23 15:40:00,57.53,57.58,57.5,57.55,85800.0,46.059,46.0991,46.035,46.075,85800.0
2012-01-23 15:50:00,57.55,57.57,57.44,57.55,107800.0,46.075,46.091,45.987,46.075,107800.0
2012-01-24 09:30:00,57.15,57.22,56.87,56.94,194900.0,45.7548,45.8108,45.5306,45.5867,194900.0
2012-01-24 09:40:00,56.93,56.98,56.85,56.97,37700.0,45.5787,45.6187,45.5146,45.6107,37700.0
2012-01-24 09:50:00,56.96,57.04,56.89,57.02,77800.0,45.6027,45.6667,45.5466,45.6507,77800.0
2012-01-24 10:00:00,57.02,57.11,56.95,57.06,87600.0,45.6507,45.7228,45.5947,45.6827,87600.0
2012-01-24 10:10:00,57.05,57.22,57.03,57.19,98600.0,45.6747,45.8108,45.6587,45.7868,98600.0
2012-01-24 10:20:00,57.18,57.21,57.12,57.14,118500.0,45.7788,45.8028,45.7308,45.7468,118500.0
2012-01-24 10:30:00,57.13,57.27,57.09,57.19,105600.0,45.7388,45.8509,45.7068,45.7868,105600.0
2012-01-24 10:40:00,57.19,57.35,57.18,57.32,77400.0,45.7868,45.9149,45.7788,45.8909,77400.0
2012-01-24 10:50:00,57.32,57.34,57.25,57.31,115500.0,45.8909,45.9069,45.8348,45.8829,115500.0
2012-01-24 11:00:00,57.32,57.36,57.31,57.36,43400.0,45.8909,45.9229,45.8829,45.9229,43400.0
2012-01-24 11:10:00,57.35,57.42,57.35,57.37,30200.0,45.9149,45.971,45.9149,45.9309,30200.0
2012-01-24 11:20:00,57.37,57.47,57.37,57.45,22800.0,45.9309,46.011,45.9309,45.995,22800.0
2012-01-24 11:30:00,57.45,57.49,57.43,57.47,29600.0,45.995,46.027,45.979,46.011,29600.0
2012-01-24 11:40:00,57.47,57.47,57.42,57.42,23600.0,46.011,46.011,45.971,45.971,23600.0
2012-01-24 11:50:00,57.43,57.47,57.38,57.47,106700.0,45.979,46.011,45.9389,46.011,106700.0
2012-01-24 12:00:00,57.48,57.5,57.42,57.48,24900.0,46.019,46.035,45.971,46.019,24900.0
2012-01-24 12:10:00,57.46,57.48,57.44,57.44,10800.0,46.003,46.019,45.987,45.987,10800.0
2012-01-24 12:20:00,57.44,57.5,57.43,57.46,21500.0,45.987,46.035,45.979,46.003,21500.0
2012-01-24 12:30:00,57.46,57.51,57.45,57.45,19800.0,46.003,46.043,45.995,45.995,19800.0
2012-01-24 12:40:00,57.45,57.48,57.44,57.47,8200.0,45.995,46.019,45.987,46.011,8200.0
2012-01-24 12:50:00,57.47,57.51,57.47,57.5,7000.0,46.011,46.043,46.011,46.035,7000.0
2012-01-24 13:00:00,57.5,57.5,57.45,57.48,16500.0,46.035,46.035,45.995,46.019,16500.0
2012-01-24 13:10:00,57.49,57.49,57.41,57.42,20800.0,46.027,46.027,45.9629,45.971,20800.0
2012-01-24 13:20:00,57.42,57.42,57.35,57.38,35700.0,45.971,45.971,45.9149,45.9389,35700.0
2012-01-24 13:30:00,57.39,57.4,57.36,57.36,8100.0,45.9469,45.9549,45.9229,45.9229,8100.0
2012-01-24 13:40:00,57.35,57.46,57.35,57.44,17700.0,45.9149,46.003,45.9149,45.987,17700.0
2012-01-24 13:50:00,57.45,57.48,57.43,57.46,36900.0,45.995,46.019,45.979,46.003,36900.0
2012-01-24 14:00:00,57.48,57.51,57.45,57.47,25700.0,46.019,46.043,45.995,46.011,25700.0
2012-01-24 14:10:00,57.47,57.51,57.46,57.48,20000.0,46.011,46.043,46.003,46.019,20000.0
2012-01-24 14:20:00,57.47,57.47,57.44,57.45,23400.0,46.011,46.011,45.987,45.995,23400.0
2012-01-24 14:30:00,57.44,57.49,57.44,57.46,26500.0,45.987,46.027,45.987,46.003,26500.0
2012-01-24 14:40:00,57.47,57.5,57.46,57.47,53900.0,46.011,46.035,46.003,46.011,53900.0
2012-01-24 14:50:00,57.46,57.49,57.41,57.46,39400.0,46.003,46.027,45.9629,46.003,39400.0
2012-01-24 15:00:00,57.46,57.5,57.45,57.5,30800.0,46.003,46.035,45.995,46.035,30800.0
2012-01-24 15:10:00,57.49,57.53,57.47,57.53,28100.0,46.027,46.059,46.011,46.059,28100.0
2012-01-24 15:20:00,57.54,57.54,57.51,57.53,24300.0,46.067,46.067,46.043,46.059,24300.0
2012-01-24 15:30:00,57.53,57.54,57.49,57.49,15800.0,46.059,46.067,46.027,46.027,15800.0
2012-01-24 15:40:00,57.49,57.5,57.44,57.47,61800.0,46.027,46.035,45.987,46.011,61800.0
2012-01-24 15:50:00,57.47,57.64,57.47,57.55,316500.0,46.011,46.1471,46.011,46.075,316500.0
2012-01-25 09:30:00,57.11,57.19,56.93,56.94,93800.0,45.7228,45.7868,45.5787,45.5867,93800.0
2012-01-25 09:40:00,56.93,57.03,56.9,56.93,112300.0,45.5787,45.6587,45.5546,45.5787,112300.0
2012-01-25 09:50:00,56.93,56.96,56.9,56.9,47900.0,45.5787,45.6027,45.5546,45.5546,47900.0
2012-01-25 10:00:00,56.9,57.08,56.88,57.06,51600.0,45.5546,45.6987,45.5386,45.6827,51600.0
2012-01-25 10:10:00,57.05,57.12,57.05,57.12,65900.0,45.6747,45.7308,45.6747,45.7308,65900.0
2012-01-25 10:20:00,57.12,57.13,57.08,57.08,56700.0,45.7308,45.7388,45.6987,45.6987,56700.0
2012-01-25 10:30:00,57.08,57.09,57.0,57.04,27800.0,45.6987,45.7068,45.6347,45.6667,27800.0
2012-01-25 10:40:00,57.06,57.08,57.02,57.07,14400.0,45.6827,45.6987,45.6507,45.6907,14400.0
2012-01-25 10:50:00,57.05,57.09,57.02,57.08,18800.0,45.6747,45.7068,45.6507,45.6987,18800.0
2012-01-25 11:00:00,57.08,57.12,57.08,57.11,28400.0,45.6987,45.7308,45.6987,45.7228,28400.0
2012-01-25 11:10:00,57.12,57.15,57.1,57.11,19400.0,45.7308,45.7548,45.7148,45.7228,19400.0
2012-01-25 11:20:00,57.12,57.18,57.12,57.14,12200.0,45.7308,45.7788,45.7308,45.7468,12200.0
2012-01-25 11:30:00,57.1,57.16,57.1,57.15,9000.0,45.7148,45.7628,45.7148,45.7548,9000.0
2012-01-25 11:40:00,57.12,57.16,57.07,57.1,7500.0,45.7308,45.7628,45.6907,45.7148,7500.0
2012-01-25 11:50:00,57.08,57.13,57.08,57.13,7600.0,45.6987,45.7388,45.6987,45.7388,7600.0
2012-01-25 12:00:00,57.13,57.16,57.03,57.04,9100.0,45.7388,45.7628,45.6587,45.6667,9100.0
2012-01-25 12:10:00,57.04,57.08,57.02,57.02,16300.0,45.6667,45.6987,45.6507,45.6507,16300.0
2012-01-25 12:20:00,57.03,57.21,57.01,57.16,42000.0,45.6587,45.8028,45.6427,45.7628,42000.0
2012-01-25 12:30:00,57.16,57.34,57.09,57.32,107000.0,45.7628,45.9069,45.7068,45.8909,107000.0
2012-01-25 12:40:00,57.32,57.35,57.25,57.35,76900.0,45.8909,45.9149,45.8348,45.9149,76900.0
2012-01-25 12:50:00,57.34,57.47,57.28,57.44,89700.0,45.9069,46.011,45.8589,45.987,89700.0
2012-01-25 13:00:00,57.43,57.61,57.42,57.58,90100.0,45.979,46.1231,45.971,46.0991,90100.0
2012-01-25 13:10:00,57.59,57.76,57.56,57.74,105200.0,46.1071,46.2432,46.083,46.2271,105200.0
2012-01-25 13:20:00,57.75,57.77,57.7,57.71,11300.0,46.2352,46.2512,46.1951,46.2031,11300.0
2012-01-25 13:30:00,57.72,57.78,57.69,57.77,36700.0,46.2111,46.2592,46.1871,46.2512,36700.0
2012-01-25 13:40:00,57.77,57.87,57.76,57.84,117400.0,46.2512,46.3312,46.2432,46.3072,117400.0
2012-01-25 13:50:00,57.84,57.93,57.83,57.92,119400.0,46.3072,46.3793,46.2992,46.3713,119400.0
2012-01-25 14:00:00,57.93,57.93,57.75,57.79,131100.0,46.3793,46.3793,46.2352,46.2672,131100.0
2012-01-25 14:10:00,57.8,57.83,57.68,57.71,103300.0,46.2752,46.2992,46.1791,46.2031,103300.0
2012-01-25 14:20:00,57.73,57.77,57.64,57.74,120200.0,46.2191,46.2512,46.1471,46.2271,120200.0
2012-01-25 14:30:00,57.75,57.81,57.74,57.77,133500.0,46.2352,46.2832,46.2271,46.2512,133500.0
2012-01-25 14:40:00,57.78,57.88,57.75,57.87,126200.0,46.2592,46.3392,46.2352,46.3312,126200.0
2012-01-25 14:50:00,57.86,57.96,57.85,57.95,137200.0,46.3232,46.4033,46.3152,46.3953,137200.0
2012-01-25 15:00:00,57.94,57.97,57.87,57.88,34000.0,46.3873,46.4113,46.3312,46.3392,34000.0
2012-01-25 15:10:00,57.88,57.98,57.88,57.98,23800.0,46.3392,46.4193,46.3392,46.4193,23800.0
2012-01-25 15:20:00,57.97,58.09,57.97,58.07,93800.0,46.4113,46.5074,46.4113,46.4913,93800.0
2012-01-25 15:30:00,58.07,58.15,58.06,58.13,82200.0,46.4913,46.5554,46.4833,46.5394,82200.0
2012-01-25 15:40:00,58.12,58.17,58.1,58.15,105900.0,46.5314,46.5714,46.5154,46.5554,105900.0
2012-01-25 15:50:00,58.14,58.16,57.97,58.05,161400.0,46.5474,46.5634,46.4113,46.4753,161400.0
2012-01-26 09:30:00,58.33,58.33,58.16,58.2,125500.0,46.6995,46.6995,46.5634,46.5954,125500.0
2012-01-26 09:40:00,58.21,58.29,58.19,58.28,144100.0,46.6034,46.6675,46.5874,46.6595,144100.0
2012-01-26 09:50:00,58.28,58.35,58.25,58.34,112200.0,46.6595,46.7155,46.6355,46.7075,112200.0
2012-01-26 10:00:00,58.34,58.34,58.22,58.25,118200.0,46.7075,46.7075,46.6114,46.6355,118200.0
2012-01-26 10:10:00,58.25,58.29,58.22,58.24,24600.0,46.6355,46.6675,46.6114,46.6275,24600.0
2012-01-26 10:20:00,58.24,58.26,58.14,58.15,87000.0,46.6275,46.6435,46.5474,46.5554,87000.0
2012-01-26 10:30:00,58.14,58.18,57.99,58.0,97500.0,46.5474,46.5794,46.4273,46.4353,97500.0
2012-01-26 10:40:00,58.01,58.01,57.91,57.91,57600.0,46.4433,46.4433,46.3633,46.3633,57600.0
2012-01-26 10:50:00,57.91,58.04,57.91,57.93,72100.0,46.3633,46.4673,46.3633,46.3793,72100.0
2012-01-26 11:00:00,57.92,58.01,57.92,57.98,37800.0,46.3713,46.4433,46.3713,46.4193,37800.0
2012-01-26 11:10:00,57.99,58.08,57.98,58.04,34900.0,46.4273,46.4994,46.4193,46.4673,34900.0
2012-01-26 11:20:00,58.05,58.05,57.99,58.05,60400.0,46.4753,46.4753,46.4273,46.4753,60400.0
2012-01-26 11:30:00,58.04,58.05,57.99,57.99,56900.0,46.4673,46.4753,46.4273,46.4273,56900.0
2012-01-26 11:40:00,57.99,58.02,57.93,57.96,13700.0,46.4273,46.4513,46.3793,46.4033,13700.0
2012-01-26 11:50:00,57.96,58.0,57.89,57.89,13800.0,46.4033,46.4353,46.3472,46.3472,13800.0
2012-01-26 12:00:00,57.89,57.9,57.83,57.87,41200.0,46.3472,46.3552,46.2992,46.3312,41200.0
2012-01-26 12:10:00,57.88,57.92,57.76,57.77,53900.0,46.3392,46.3713,46.2432,46.2512,53900.0
2012-01-26 12:20:00,57.77,57.87,57.77,57.82,76700.0,46.2512,46.3312,46.2512,46.2912,76700.0
2012-01-26 12:30:00,57.82,57.85,57.81,57.83,46500.0,46.2912,46.3152,46.2832,46.2992,46500.0
2012-01-26 12:40:00,57.84,57.88,57.84,57.87,27300.0,46.3072,46.3392,46.3072,46.3312,27300.0
2012-01-26 12:50:00,57.88,57.97,57.88,57.96,20900.0,46.3392,46.4113,46.3392,46.4033,20900.0
2012-01-26 13:00:00,57.97,57.98,57.91,57.91,20600.0,46.4113,46.4193,46.3633,46.3633,20600.0
2012-01-26 13:10:00,57.92,57.99,57.92,57.93,48500.0,46.3713,46.4273,46.3713,46.3793,48500.0
2012-01-26 13:20:00,57.93,57.93,57.89,57.91,39600.0,46.3793,46.3793,46.3472,46.3633,39600.0
2012-01-26 13:30:00,57.9,57.93,57.8,57.81,27300.0,46.3552,46.3793,46.2752,46.2832,27300.0
2012-01-26 13:40:00,57.8,57.83,57.74,57.82,43800.0,46.2752,46.2992,46.2271,46.2912,43800.0
2012-01-26 13:50:00,57.81,57.85,57.79,57.82,19300.0,46.2832,46.3152,46.2672,46.2912,19300.0
2012-01-26 14:00:00,57.81,57.83,57.78,57.81,22900.0,46.2832,46.2992,46.2592,46.2832,22900.0
2012-01-26 14:10:00,57.81,57.84,57.73,57.75,42600.0,46.2832,46.3072,46.2191,46.2352,42600.0
2012-01-26 14:20:00,57.75,57.75,57.67,57.72,21100.0,46.2352,46.2352,46.1711,46.2111,21100.0
2012-01-26 14:30:00,57.71,57.76,57.67,57.67,16200.0,46.2031,46.2432,46.1711,46.1711,16200.0
2012-01-26 14:40:00,57.67,57.74,57.63,57.71,34100.0,46.1711,46.2271,46.1391,46.2031,34100.0
2012-01-26 14:50:00,57.71,57.74,57.6,57.6,64600.0,46.2031,46.2271,46.1151,46.1151,64600.0
2012-01-26 15:00:00,57.6,57.61,57.52,57.57,50100.0,46.1151,46.1231,46.051,46.091,50100.0
2012-01-26 15:10:00,57.56,57.62,57.52,57.54,77000.0,46.083,46.1311,46.051,46.067,77000.0
2012-01-26 15:20:00,57.53,57.53,57.36,57.36,93600.0,46.059,46.059,45.9229,45.9229,93600.0
2012-01-26 15:30:00,57.37,57.49,57.37,57.49,36600.0,45.9309,46.027,45.9309,46.027,36600.0
2012-01-26 15:40:00,57.48,57.57,57.47,57.55,94600.0,46.019,46.091,46.011,46.075,94600.0
2012-01-26 15:50:00,57.56,57.58,57.49,57.52,135100.0,46.083,46.0991,46.027,46.051,135100.0
2012-01-27 09:30:00,57.72,57.88,57.62,57.88,125800.0,46.2111,46.3392,46.1311,46.3392,125800.0
2012-01-27 09:40:00,57.87,57.9,57.79,57.79,79400.0,46.3312,46.3552,46.2672,46.2672,79400.0
2012-01-27 09:50:00,57.8,57.9,57.76,57.83,62500.0,46.2752,46.3552,46.2432,46.2992,62500.0
2012-01-27 10:00:00,57.84,57.85,57.64,57.72,58500.0,46.3072,46.3152,46.1471,46.2111,58500.0
2012-01-27 10:10:00,57.72,57.79,57.67,57.74,34000.0,46.2111,46.2672,46.1711,46.2271,34000.0
2012-01-27 10:20:00,57.74,57.9,57.73,57.82,57200.0,46.2271,46.3552,46.2191,46.2912,57200.0
2012-01-27 10:30:00,57.83,57.88,57.69,57.7,115100.0,46.2992,46.3392,46.1871,46.1951,115100.0
2012-01-27 10:40:00,57.69,57.71,57.63,57.7,135300.0,46.1871,46.2031,46.1391,46.1951,135300.0
2012-01-27 10:50:00,57.71,57.75,57.63,57.72,93000.0,46.2031,46.2352,46.1391,46.2111,93000.0
2012-01-27 11:00:00,57.74,57.85,57.74,57.82,50800.0,46.2271,46.3152,46.2271,46.2912,50800.0
2012-01-27 11:10:00,57.84,57.91,57.82,57.87,39600.0,46.3072,46.3633,46.2912,46.3312,39600.0
2012-01-27 11:20:00,57.85,57.92,57.84,57.88,40500.0,46.3152,46.3713,46.3072,46.3392,40500.0
2012-01-27 11:30:00,57.88,57.88,57.73,57.77,36700.0,46.3392,46.3392,46.2191,46.2512,36700.0
2012-01-27 11:40:00,57.76,57.83,57.69,57.8,59900.0,46.2432,46.2992,46.1871,46.2752,59900.0
2012-01-27 11:50:00,57.79,57.84,57.76,57.8,32300.0,46.2672,46.3072,46.2432,46.2752,32300.0
2012-01-27 12:00:00,57.81,57.83,57.69,57.71,10700.0,46.2832,46.2992,46.1871,46.2031,10700.0
2012-01-27 12:10:00,57.72,57.74,57.67,57.73,12000.0,46.2111,46.2271,46.1711,46.2191,12000.0
2012-01-27 12:20:00,57.73,57.77,57.71,57.73,13400.0,46.2191,46.2512,46.2031,46.2191,13400.0
2012-01-27 12:30:00,57.71,57.78,57.71,57.76,6000.0,46.2031,46.2592,46.2031,46.2432,6000.0
2012-01-27 12:40:00,57.76,57.86,57.76,57.84,13900.0,46.2432,46.3232,46.2432,46.3072,13900.0
2012-01-27 12:50:00,57.8,57.8,57.66,57.69,39900.0,46.2752,46.2752,46.1631,46.1871,39900.0
2012-01-27 13:00:00,57.69,57.75,57.65,57.73,13000.0,46.1871,46.2352,46.1551,46.2191,13000.0
2012-01-27 13:10:00,57.75,57.8,57.7,57.79,23100.0,46.2352,46.2752,46.1951,46.2672,23100.0
2012-01-27 13:20:00,57.79,57.82,57.74,57.79,26200.0,46.2672,46.2912,46.2271,46.2672,26200.0
2012-01-27 13:30:00,57.77,57.84,57.72,57.83,64000.0,46.2512,46.3072,46.2111,46.2992,64000.0
2012-01-27 13:40:00,57.81,57.93,57.81,57.87,126100.0,46.2832,46.3793,46.2832,46.3312,126100.0
2012-01-27 13:50:00,57.87,57.91,57.86,57.9,53200.0,46.3312,46.3633,46.3232,46.3552,53200.0
2012-01-27 14:00:00,57.91,57.94,57.83,57.84,35800.0,46.3633,46.3873,46.2992,46.3072,35800.0
2012-01-27 14:10:00,57.85,57.88,57.83,57.85,12600.0,46.3152,46.3392,46.2992,46.3152,12600.0
2012-01-27 14:20:00,57.84,57.93,57.84,57.91,49200.0,46.3072,46.3793,46.3072,46.3633,49200.0
2012-01-27 14:30:00,57.91,57.97,57.89,57.97,38800.0,46.3633,46.4113,46.3472,46.4113,38800.0
2012-01-27 14:40:00,57.96,57.97,57.93,57.95,37800.0,46.4033,46.4113,46.3793,46.3953,37800.0
2012-01-27 14:50:00,57.95,57.99,57.94,57.97,72800.0,46.3953,46.4273,46.3873,46.4113,72800.0
2012-01-27 15:00:00,57.96,58.02,57.96,58.0,40200.0,46.4033,46.4513,46.4033,46.4353,40200.0
2012-01-27 15:10:00,58.01,58.04,58.01,58.03,76900.0,46.4433,46.4673,46.4433,46.4593,76900.0
2012-01-27 15:20:00,58.03,58.05,58.0,58.02,98700.0,46.4593,46.4753,46.4353,46.4513,98700.0
2012-01-27 15:30:00,58.02,58.03,57.96,57.99,41100.0,46.4513,46.4593,46.4033,46.4273,41100.0
2012-01-27 15:40:00,57.98,58.01,57.94,57.98,38700.0,46.4193,46.4433,46.3873,46.4193,38700.0
2012-01-27 15:50:00,57.97,58.0,57.94,57.94,44800.0,46.4113,46.4353,46.3873,46.3873,44800.0
2012-01-30 09:30:00,56.52,56.54,56.34,56.44,135500.0,45.2504,45.2664,45.1063,45.1864,135500.0
2012-01-30 09:40:00,56.43,56.49,56.4,56.41,157400.0,45.1784,45.2264,45.1543,45.1623,157400.0
2012-01-30 09:50:00,56.41,56.53,56.34,56.48,121200.0,45.1623,45.2584,45.1063,45.2184,121200.0
2012-01-30 10:00:00,56.48,56.49,56.34,56.39,160000.0,45.2184,45.2264,45.1063,45.1463,160000.0
2012-01-30 10:10:00,56.38,56.47,56.34,56.44,57400.0,45.1383,45.2104,45.1063,45.1864,57400.0
2012-01-30 10:20:00,56.44,56.51,56.41,56.41,41600.0,45.1864,45.2424,45.1623,45.1623,41600.0
2012-01-30 10:30:00,56.41,56.52,56.4,56.51,22600.0,45.1623,45.2504,45.1543,45.2424,22600.0
2012-01-30 10:40:00,56.51,56.53,56.44,56.5,121900.0,45.2424,45.2584,45.1864,45.2344,121900.0
2012-01-30 10:50:00,56.5,56.52,56.47,56.49,89900.0,45.2344,45.2504,45.2104,45.2264,89900.0
2012-01-30 11:00:00,56.5,56.61,56.5,56.59,49900.0,45.2344,45.3225,45.2344,45.3064,49900.0
2012-01-30 11:10:00,56.6,56.6,56.55,56.58,50700.0,45.3145,45.3145,45.2744,45.2984,50700.0
2012-01-30 11:20:00,56.59,56.59,56.55,56.55,47400.0,45.3064,45.3064,45.2744,45.2744,47400.0
2012-01-30 11:30:00,56.55,56.6,56.52,56.58,42000.0,45.2744,45.3145,45.2504,45.2984,42000.0
2012-01-30 11:40:00,56.58,56.62,56.56,56.62,23300.0,45.2984,45.3305,45.2824,45.3305,23300.0
2012-01-30 11:50:00,56.62,56.64,56.6,56.64,17600.0,45.3305,45.3465,45.3145,45.3465,17600.0
2012-01-30 12:00:00,56.64,56.68,56.63,56.68,10800.0,45.3465,45.3785,45.3385,45.3785,10800.0
2012-01-30 12:10:00,56.69,56.72,56.66,56.69,23400.0,45.3865,45.4105,45.3625,45.3865,23400.0
2012-01-30 12:20:00,56.68,56.72,56.66,56.7,15900.0,45.3785,45.4105,45.3625,45.3945,15900.0
2012-01-30 12:30:00,56.69,56.7,56.63,56.63,8400.0,45.3865,45.3945,45.3385,45.3385,8400.0
2012-01-30 12:40:00,56.64,56.65,56.59,56.61,16000.0,45.3465,45.3545,45.3064,45.3225,16000.0
2012-01-30 12:50:00,56.63,56.68,56.63,56.67,12500.0,45.3385,45.3785,45.3385,45.3705,12500.0
2012-01-30 13:00:00,56.67,56.7,56.65,56.65,11200.0,45.3705,45.3945,45.3545,45.3545,11200.0
2012-01-30 13:10:00,56.64,56.66,56.61,56.63,16700.0,45.3465,45.3625,45.3225,45.3385,16700.0
2012-01-30 13:20:00,56.64,56.72,56.63,56.72,45600.0,45.3465,45.4105,45.3385,45.4105,45600.0
2012-01-30 13:30:00,56.72,56.8,56.72,56.8,27700.0,45.4105,45.4746,45.4105,45.4746,27700.0
2012-01-30 13:40:00,56.8,56.89,56.8,56.87,17800.0,45.4746,45.5466,45.4746,45.5306,17800.0
2012-01-30 13:50:00,56.87,56.88,56.82,56.87,16900.0,45.5306,45.5386,45.4906,45.5306,16900.0
2012-01-30 14:00:00,56.86,56.88,56.82,56.88,18000.0,45.5226,45.5386,45.4906,45.5386,18000.0
2012-01-30 14:10:00,56.88,56.96,56.88,56.95,21800.0,45.5386,45.6027,45.5386,45.5947,21800.0
2012-01-30 14:20:00,56.94,56.96,56.91,56.94,40300.0,45.5867,45.6027,45.5626,45.5867,40300.0
2012-01-30 14:30:00,56.93,56.96,56.93,56.95,18900.0,45.5787,45.6027,45.5787,45.5947,18900.0
2012-01-30 14:40:00,56.97,57.0,56.93,56.94,13900.0,45.6107,45.6347,45.5787,45.5867,13900.0
2012-01-30 14:50:00,56.94,57.0,56.94,56.97,55000.0,45.5867,45.6347,45.5867,45.6107,55000.0
2012-01-30 15:00:00,56.96,56.98,56.91,56.94,31000.0,45.6027,45.6187,45.5626,45.5867,31000.0
2012-01-30 15:10:00,56.95,57.0,56.95,56.99,15300.0,45.5947,45.6347,45.5947,45.6267,15300.0
2012-01-30 15:20:00,56.98,57.0,56.97,56.98,8200.0,45.6187,45.6347,45.6107,45.6187,8200.0
2012-01-30 15:30:00,56.99,57.0,56.93,56.96,72600.0,45.6267,45.6347,45.5787,45.6027,72600.0
2012-01-30 15:40:00,56.98,56.99,56.92,56.98,45500.0,45.6187,45.6267,45.5706,45.6187,45500.0
2012-01-30 15:50:00,56.99,57.06,56.91,57.01,184500.0,45.6267,45.6827,45.5626,45.6427,184500.0
2012-01-31 09:30:00,57.71,57.75,57.51,57.62,175100.0,46.2031,46.2352,46.043,46.1311,175100.0
2012-01-31 09:40:00,57.62,57.62,57.39,57.39,103000.0,46.1311,46.1311,45.9469,45.9469,103000.0
2012-01-31 09:50:00,57.39,57.45,57.32,57.42,77900.0,45.9469,45.995,45.8909,45.971,77900.0
2012-01-31 10:00:00,57.43,57.43,57.24,57.27,228700.0,45.979,45.979,45.8268,45.8509,228700.0
2012-01-31 10:10:00,57.26,57.4,57.25,57.33,127300.0,45.8429,45.9549,45.8348,45.8989,127300.0
2012-01-31 10:20:00,57.34,57.4,57.33,57.33,19100.0,45.9069,45.9549,45.8989,45.8989,19100.0
2012-01-31 10:30:00,57.34,57.36,57.17,57.2,30800.0,45.9069,45.9229,45.7708,45.7948,30800.0
2012-01-31 10:40:00,57.18,57.25,57.06,57.08,67400.0,45.7788,45.8348,45.6827,45.6987,67400.0
2012-01-31 10:50:00,57.07,57.08,56.99,57.02,55100.0,45.6907,45.6987,45.6267,45.6507,55100.0
2012-01-31 11:00:00,57.02,57.07,57.01,57.02,49700.0,45.6507,45.6907,45.6427,45.6507,49700.0
2012-01-31 11:10:00,57.01,57.01,56.9,56.96,70700.0,45.6427,45.6427,45.5546,45.6027,70700.0
2012-01-31 11:20:00,56.94,57.0,56.92,57.0,31600.0,45.5867,45.6347,45.5706,45.6347,31600.0
2012-01-31 11:30:00,56.98,57.05,56.95,57.05,58000.0,45.6187,45.6747,45.5947,45.6747,58000.0
2012-01-31 11:40:00,57.04,57.08,56.98,57.0,60200.0,45.6667,45.6987,45.6187,45.6347,60200.0
2012-01-31 11:50:00,56.99,57.03,56.92,56.98,27700.0,45.6267,45.6587,45.5706,45.6187,27700.0
2012-01-31 12:00:00,56.99,57.02,56.94,56.99,28500.0,45.6267,45.6507,45.5867,45.6267,28500.0
2012-01-31 12:10:00,56.99,57.04,56.95,57.04,14700.0,45.6267,45.6667,45.5947,45.6667,14700.0
2012-01-31 12:20:00,57.05,57.06,57.01,57.05,11000.0,45.6747,45.6827,45.6427,45.6747,11000.0
2012-01-31 12:30:00,57.06,57.14,57.05,57.09,21400.0,45.6827,45.7468,45.6747,45.7068,21400.0
2012-01-31 12:40:00,57.08,57.08,57.04,57.06,11900.0,45.6987,45.6987,45.6667,45.6827,11900.0
2012-01-31 12:50:00,57.05,57.08,57.03,57.04,27500.0,45.6747,45.6987,45.6587,45.6667,27500.0
2012-01-31 13:00:00,57.03,57.14,57.03,57.14,29700.0,45.6587,45.7468,45.6587,45.7468,29700.0
2012-01-31 13:10:00,57.12,57.15,57.09,57.13,15000.0,45.7308,45.7548,45.7068,45.7388,15000.0
2012-01-31 13:20:00,57.13,57.19,57.11,57.18,27600.0,45.7388,45.7868,45.7228,45.7788,27600.0
2012-01-31 13:30:00,57.17,57.18,57.08,57.08,28600.0,45.7708,45.7788,45.6987,45.6987,28600.0
2012-01-31 13:40:00,57.08,57.12,57.04,57.05,19500.0,45.6987,45.7308,45.6667,45.6747,19500.0
2012-01-31 13:50:00,57.04,57.05,56.98,57.01,44800.0,45.6667,45.6747,45.6187,45.6427,44800.0
2012-01-31 14:00:00,57.01,57.03,56.98,56.98,16800.0,45.6427,45.6587,45.6187,45.6187,16800.0
2012-01-31 14:10:00,56.98,57.14,56.97,57.13,34700.0,45.6187,45.7468,45.6107,45.7388,34700.0
2012-01-31 14:20:00,57.13,57.22,57.13,57.2,40000.0,45.7388,45.8108,45.7388,45.7948,40000.0
2012-01-31 14:30:00,57.2,57.21,57.17,57.17,18100.0,45.7948,45.8028,45.7708,45.7708,18100.0
2012-01-31 14:40:00,57.17,57.19,57.14,57.18,30900.0,45.7708,45.7868,45.7468,45.7788,30900.0
2012-01-31 14:50:00,57.19,57.23,57.19,57.23,34900.0,45.7868,45.8188,45.7868,45.8188,34900.0
2012-01-31 15:00:00,57.23,57.27,57.19,57.26,37700.0,45.8188,45.8509,45.7868,45.8429,37700.0
2012-01-31 15:10:00,57.27,57.32,57.23,57.26,50900.0,45.8509,45.8909,45.8188,45.8429,50900.0
2012-01-31 15:20:00,57.27,57.3,57.22,57.26,41300.0,45.8509,45.8749,45.8108,45.8429,41300.0
2012-01-31 15:30:00,57.27,57.29,57.21,57.22,41500.0,45.8509,45.8669,45.8028,45.8108,41500.0
2012-01-31 15:40:00,57.23,57.33,57.23,57.32,195700.0,45.8188,45.8989,45.8188,45.8909,195700.0
2012-01-31 15:50:00,57.31,57.4,57.28,57.31,242200.0,45.8829,45.9549,45.8589,45.8829,242200.0
2012-02-01 09:30:00,57.92,57.97,57.8,57.89,115000.0,46.3713,46.4113,46.2752,46.3472,115000.0
2012-02-01 09:40:00,57.89,57.94,57.83,57.93,61300.0,46.3472,46.3873,46.2992,46.3793,61300.0
2012-02-01 09:50:00,57.94,57.98,57.9,57.96,76400.0,46.3873,46.4193,46.3552,46.4033,76400.0
2012-02-01 10:00:00,57.95,58.21,57.91,58.21,273300.0,46.3953,46.6034,46.3633,46.6034,273300.0
2012-02-01 10:10:00,58.22,58.33,58.21,58.3,109100.0,46.6114,46.6995,46.6034,46.6755,109100.0
2012-02-01 10:20:00,58.29,58.42,58.28,58.3,115100.0,46.6675,46.7716,46.6595,46.6755,115100.0
2012-02-01 10:30:00,58.3,58.34,58.25,58.33,97200.0,46.6755,46.7075,46.6355,46.6995,97200.0
2012-02-01 10:40:00,58.33,58.38,58.28,58.33,88200.0,46.6995,46.7395,46.6595,46.6995,88200.0
2012-02-01 10:50:00,58.33,58.43,58.33,58.43,42300.0,46.6995,46.7796,46.6995,46.7796,42300.0
2012-02-01 11:00:00,58.43,58.46,58.38,58.42,60900.0,46.7796,46.8036,46.7395,46.7716,60900.0
2012-02-01 11:10:00,58.43,58.44,58.31,58.33,65000.0,46.7796,46.7876,46.6835,46.6995,65000.0
2012-02-01 11:20:00,58.33,58.34,58.3,58.31,36500.0,46.6995,46.7075,46.6755,46.6835,36500.0
2012-02-01 11:30:00,58.31,58.33,58.28,58.29,38700.0,46.6835,46.6995,46.6595,46.6675,38700.0
2012-02-01 11:40:00,58.29,58.35,58.26,58.29,41900.0,46.6675,46.7155,46.6435,46.6675,41900.0
2012-02-01 11:50:00,58.31,58.37,58.29,58.33,29600.0,46.6835,46.7315,46.6675,46.6995,29600.0
2012-02-01 12:00:00,58.31,58.33,58.28,58.29,69300.0,46.6835,46.6995,46.6595,46.6675,69300.0
2012-02-01 12:10:00,58.29,58.38,58.29,58.34,28200.0,46.6675,46.7395,46.6675,46.7075,28200.0
2012-02-01 12:20:00,58.34,58.44,58.34,58.39,21300.0,46.7075,46.7876,46.7075,46.7475,21300.0
2012-02-01 12:30:00,58.39,58.44,58.36,58.41,25500.0,46.7475,46.7876,46.7235,46.7636,25500.0
2012-02-01 12:40:00,58.41,58.41,58.32,58.33,10900.0,46.7636,46.7636,46.6915,46.6995,10900.0
2012-02-01 12:50:00,58.33,58.37,58.32,58.35,23300.0,46.6995,46.7315,46.6915,46.7155,23300.0
2012-02-01 13:00:00,58.36,58.44,58.36,58.42,139000.0,46.7235,46.7876,46.7235,46.7716,139000.0
2012-02-01 13:10:00,58.43,58.52,58.43,58.5,37600.0,46.7796,46.8516,46.7796,46.8356,37600.0
2012-02-01 13:20:00,58.52,58.54,58.43,58.44,16900.0,46.8516,46.8676,46.7796,46.7876,16900.0
2012-02-01 13:30:00,58.44,58.5,58.42,58.5,22500.0,46.7876,46.8356,46.7716,46.8356,22500.0
2012-02-01 13:40:00,58.49,58.52,58.37,58.43,39300.0,46.8276,46.8516,46.7315,46.7796,39300.0
2012-02-01 13:50:00,58.4,58.44,58.37,58.39,25400.0,46.7555,46.7876,46.7315,46.7475,25400.0
2012-02-01 14:00:00,58.39,58.39,58.35,58.35,17500.0,46.7475,46.7475,46.7155,46.7155,17500.0
2012-02-01 14:10:00,58.35,58.4,58.34,58.38,19900.0,46.7155,46.7555,46.7075,46.7395,19900.0
2012-02-01 14:20:00,58.38,58.44,58.35,58.44,33200.0,46.7395,46.7876,46.7155,46.7876,33200.0
2012-02-01 14:30:00,58.45,58.45,58.38,58.43,22800.0,46.7956,46.7956,46.7395,46.7796,22800.0
2012-02-01 14:40:00,58.44,58.45,58.35,58.35,25500.0,46.7876,46.7956,46.7155,46.7155,25500.0
2012-02-01 14:50:00,58.35,58.43,58.35,58.42,14500.0,46.7155,46.7796,46.7155,46.7716,14500.0
2012-02-01 15:00:00,58.42,58.46,58.41,58.46,98200.0,46.7716,46.8036,46.7636,46.8036,98200.0
2012-02-01 15:10:00,58.45,58.49,58.42,58.45,48800.0,46.7956,46.8276,46.7716,46.7956,48800.0
2012-02-01 15:20:00,58.45,58.45,58.37,58.39,53800.0,46.7956,46.7956,46.7315,46.7475,53800.0
2012-02-01 15:30:00,58.39,58.39,58.34,58.37,37900.0,46.7475,46.7475,46.7075,46.7315,37900.0
2012-02-01 15:40:00,58.38,58.42,58.33,58.36,70300.0,46.7395,46.7716,46.6995,46.7235,70300.0
2012-02-01 15:50:00,58.35,58.36,58.13,58.23,226800.0,46.7155,46.7235,46.5394,46.6194,226800.0
2012-02-02 09:30:00,58.56,58.62,58.5,58.58,120700.0,46.8836,46.9317,46.8356,46.8997,120700.0
2012-02-02 09:40:00,58.58,58.61,58.52,58.59,90900.0,46.8997,46.9237,46.8516,46.9077,90900.0
2012-02-02 09:50:00,58.59,58.6,58.52,58.58,91500.0,46.9077,46.9157,46.8516,46.8997,91500.0
2012-02-02 10:00:00,58.57,58.68,58.56,58.68,36300.0,46.8917,46.9797,46.8836,46.9797,36300.0
2012-02-02 10:10:00,58.68,58.72,58.59,58.59,51700.0,46.9797,47.0117,46.9077,46.9077,51700.0
2012-02-02 10:20:00,58.59,58.67,58.59,58.63,49200.0,46.9077,46.9717,46.9077,46.9397,49200.0
2012-02-02 10:30:00,58.64,58.74,58.64,58.73,45200.0,46.9477,47.0278,46.9477,47.0198,45200.0
2012-02-02 10:40:00,58.74,58.86,58.74,58.83,107900.0,47.0278,47.1238,47.0278,47.0998,107900.0
2012-02-02 10:50:00,58.83,58.9,58.83,58.83,58500.0,47.0998,47.1559,47.0998,47.0998,58500.0
2012-02-02 11:00:00,58.84,58.9,58.84,58.86,30800.0,47.1078,47.1559,47.1078,47.1238,30800.0
2012-02-02 11:10:00,58.85,58.85,58.74,58.75,41700.0,47.1158,47.1158,47.0278,47.0358,41700.0
2012-02-02 11:20:00,58.75,58.8,58.75,58.75,20000.0,47.0358,47.0758,47.0358,47.0358,20000.0
2012-02-02 11:30:00,58.73,58.75,58.63,58.65,43900.0,47.0198,47.0358,46.9397,46.9557,43900.0
2012-02-02 11:40:00,58.65,58.65,58.6,58.65,11300.0,46.9557,46.9557,46.9157,46.9557,11300.0
2012-02-02 11:50:00,58.64,58.67,58.61,58.62,32300.0,46.9477,46.9717,46.9237,46.9317,32300.0
2012-02-02 12:00:00,58.63,58.64,58.59,58.61,16200.0,46.9397,46.9477,46.9077,46.9237,16200.0
2012-02-02 12:10:00,58.59,58.6,58.53,58.54,29200.0,46.9077,46.9157,46.8596,46.8676,29200.0
2012-02-02 12:20:00,58.54,58.59,58.52,58.54,25100.0,46.8676,46.9077,46.8516,46.8676,25100.0
2012-02-02 12:30:00,58.54,58.55,58.45,58.45,21100.0,46.8676,46.8756,46.7956,46.7956,21100.0
2012-02-02 12:40:00,58.44,58.53,58.44,58.51,19600.0,46.7876,46.8596,46.7876,46.8436,19600.0
2012-02-02 12:50:00,58.51,58.56,58.5,58.56,13000.0,46.8436,46.8836,46.8356,46.8836,13000.0
2012-02-02 13:00:00,58.56,58.56,58.46,58.51,9800.0,46.8836,46.8836,46.8036,46.8436,9800.0
2012-02-02 13:10:00,58.51,58.53,58.51,58.53,2800.0,46.8436,46.8596,46.8436,46.8596,2800.0
2012-02-02 13:20:00,58.53,58.53,58.47,58.47,4600.0,46.8596,46.8596,46.8116,46.8116,4600.0
2012-02-02 13:30:00,58.47,58.53,58.46,58.53,7400.0,46.8116,46.8596,46.8036,46.8596,7400.0
2012-02-02 13:40:00,58.53,58.59,58.53,58.59,9300.0,46.8596,46.9077,46.8596,46.9077,9300.0
2012-02-02 13:50:00,58.59,58.6,58.55,58.55,15300.0,46.9077,46.9157,46.8756,46.8756,15300.0
2012-02-02 14:00:00,58.56,58.59,58.54,58.59,12800.0,46.8836,46.9077,46.8676,46.9077,12800.0
2012-02-02 14:10:00,58.58,58.59,58.52,58.54,9000.0,46.8997,46.9077,46.8516,46.8676,9000.0
2012-02-02 14:20:00,58.53,58.58,58.53,58.55,7400.0,46.8596,46.8997,46.8596,46.8756,7400.0
2012-02-02 14:30:00,58.57,58.6,58.56,58.57,15200.0,46.8917,46.9157,46.8836,46.8917,15200.0
2012-02-02 14:40:00,58.56,58.57,58.53,58.57,7500.0,46.8836,46.8917,46.8596,46.8917,7500.0
2012-02-02 14:50:00,58.55,58.58,58.52,58.57,20700.0,46.8756,46.8997,46.8516,46.8917,20700.0
2012-02-02 15:00:00,58.59,58.61,58.52,58.53,37500.0,46.9077,46.9237,46.8516,46.8596,37500.0
2012-02-02 15:10:00,58.54,58.55,58.48,58.51,122100.0,46.8676,46.8756,46.8196,46.8436,122100.0
2012-02-02 15:20:00,58.51,58.53,58.49,58.5,27800.0,46.8436,46.8596,46.8276,46.8356,27800.0
2012-02-02 15:30:00,58.5,58.55,58.47,58.52,57600.0,46.8356,46.8756,46.8116,46.8516,57600.0
2012-02-02 15:40:00,58.52,58.54,58.47,58.49,40300.0,46.8516,46.8676,46.8116,46.8276,40300.0
2012-02-02 15:50:00,58.5,58.5,58.45,58.46,60600.0,46.8356,46.8356,46.7956,46.8036,60600.0
2012-02-03 09:30:00,58.7,58.85,58.55,58.55,157600.0,46.9957,47.1158,46.8756,46.8756,157600.0
2012-02-03 09:40:00,58.55,58.58,58.48,58.5,216700.0,46.8756,46.8997,46.8196,46.8356,216700.0
2012-02-03 09:50:00,58.5,58.6,58.5,58.56,48300.0,46.8356,46.9157,46.8356,46.8836,48300.0
2012-02-03 10:00:00,58.57,58.66,58.54,58.64,69300.0,46.8917,46.9637,46.8676,46.9477,69300.0
2012-02-03 10:10:00,58.65,58.84,58.64,58.77,127900.0,46.9557,47.1078,46.9477,47.0518,127900.0
2012-02-03 10:20:00,58.76,58.82,58.71,58.76,108000.0,47.0438,47.0918,47.0037,47.0438,108000.0
2012-02-03 10:30:00,58.76,58.88,58.76,58.86,60800.0,47.0438,47.1398,47.0438,47.1238,60800.0
2012-02-03 10:40:00,58.86,58.89,58.81,58.88,106800.0,47.1238,47.1478,47.0838,47.1398,106800.0
2012-02-03 10:50:00,58.88,58.93,58.87,58.91,54800.0,47.1398,47.1799,47.1318,47.1639,54800.0
2012-02-03 11:00:00,58.89,58.89,58.85,58.87,21300.0,47.1478,47.1478,47.1158,47.1318,21300.0
2012-02-03 11:10:00,58.86,58.93,58.85,58.92,70900.0,47.1238,47.1799,47.1158,47.1719,70900.0
2012-02-03 11:20:00,58.93,58.98,58.93,58.96,54000.0,47.1799,47.2199,47.1799,47.2039,54000.0
2012-02-03 11:30:00,58.96,58.99,58.95,58.97,17100.0,47.2039,47.2279,47.1959,47.2119,17100.0
2012-02-03 11:40:00,58.98,59.02,58.96,59.02,13000.0,47.2199,47.2519,47.2039,47.2519,13000.0
2012-02-03 11:50:00,59.02,59.06,58.99,58.99,20700.0,47.2519,47.284,47.2279,47.2279,20700.0
2012-02-03 12:00:00,58.98,59.08,58.97,59.07,23400.0,47.2199,47.3,47.2119,47.292,23400.0
2012-02-03 12:10:00,59.08,59.09,59.02,59.03,34600.0,47.3,47.308,47.2519,47.2599,34600.0
2012-02-03 12:20:00,59.03,59.12,59.03,59.11,16600.0,47.2599,47.332,47.2599,47.324,16600.0
2012-02-03 12:30:00,59.1,59.12,59.09,59.12,24500.0,47.316,47.332,47.308,47.332,24500.0
2012-02-03 12:40:00,59.13,59.21,59.12,59.16,19300.0,47.34,47.404,47.332,47.364,19300.0
2012-02-03 12:50:00,59.16,59.2,59.14,59.18,28700.0,47.364,47.396,47.348,47.38,28700.0
2012-02-03 13:00:00,59.18,59.19,59.13,59.16,13100.0,47.38,47.388,47.34,47.364,13100.0
2012-02-03 13:10:00,59.15,59.17,59.11,59.13,12300.0,47.356,47.372,47.324,47.34,12300.0
2012-02-03 13:20:00,59.13,59.14,59.09,59.09,18900.0,47.34,47.348,47.308,47.308,18900.0
2012-02-03 13:30:00,59.08,59.09,59.03,59.04,10400.0,47.3,47.308,47.2599,47.2679,10400.0
2012-02-03 13:40:00,59.04,59.04,58.98,59.0,30800.0,47.2679,47.2679,47.2199,47.2359,30800.0
2012-02-03 13:50:00,58.99,59.01,58.97,58.97,13500.0,47.2279,47.2439,47.2119,47.2119,13500.0
2012-02-03 14:00:00,58.98,59.01,58.98,58.99,16100.0,47.2199,47.2439,47.2199,47.2279,16100.0
2012-02-03 14:10:00,58.99,59.06,58.98,59.06,25500.0,47.2279,47.284,47.2199,47.284,25500.0
2012-02-03 14:20:00,59.06,59.07,59.02,59.03,25500.0,47.284,47.292,47.2519,47.2599,25500.0
2012-02-03 14:30:00,59.04,59.15,59.02,59.14,193700.0,47.2679,47.356,47.2519,47.348,193700.0
2012-02-03 14:40:00,59.12,59.14,59.08,59.1,70000.0,47.332,47.348,47.3,47.316,70000.0
2012-02-03 14:50:00,59.09,59.13,59.07,59.12,46900.0,47.308,47.34,47.292,47.332,46900.0
2012-02-03 15:00:00,59.11,59.12,59.08,59.08,61700.0,47.324,47.332,47.3,47.3,61700.0
2012-02-03 15:10:00,59.09,59.1,59.05,59.09,52600.0,47.308,47.316,47.2759,47.308,52600.0
2012-02-03 15:20:00,59.09,59.09,59.02,59.03,50400.0,47.308,47.308,47.2519,47.2599,50400.0
2012-02-03 15:30:00,59.04,59.06,58.99,58.99,58300.0,47.2679,47.284,47.2279,47.2279,58300.0
2012-02-03 15:40:00,59.0,59.04,58.99,59.03,71000.0,47.2359,47.2679,47.2279,47.2599,71000.0
2012-02-03 15:50:00,59.03,59.1,59.01,59.05,210300.0,47.2599,47.316,47.2439,47.2759,210300.0
2012-02-06 09:30:00,57.94,58.0,57.83,57.91,234100.0,46.3873,46.4353,46.2992,46.3633,234100.0
2012-02-06 09:40:00,57.91,57.94,57.82,57.94,221200.0,46.3633,46.3873,46.2912,46.3873,221200.0
2012-02-06 09:50:00,57.94,58.01,57.89,57.95,129900.0,46.3873,46.4433,46.3472,46.3953,129900.0
2012-02-06 10:00:00,57.94,58.05,57.94,57.98,44400.0,46.3873,46.4753,46.3873,46.4193,44400.0
2012-02-06 10:10:00,57.98,58.08,57.98,57.99,47200.0,46.4193,46.4994,46.4193,46.4273,47200.0
2012-02-06 10:20:00,58.0,58.05,57.97,58.0,71200.0,46.4353,46.4753,46.4113,46.4353,71200.0
2012-02-06 10:30:00,58.01,58.02,57.97,57.99,28400.0,46.4433,46.4513,46.4113,46.4273,28400.0
2012-02-06 10:40:00,57.99,58.0,57.92,57.96,31800.0,46.4273,46.4353,46.3713,46.4033,31800.0
2012-02-06 10:50:00,57.97,58.02,57.92,58.02,27200.0,46.4113,46.4513,46.3713,46.4513,27200.0
2012-02-06 11:00:00,58.02,58.08,57.97,58.06,28100.0,46.4513,46.4994,46.4113,46.4833,28100.0
2012-02-06 11:10:00,58.06,58.1,58.04,58.07,61800.0,46.4833,46.5154,46.4673,46.4913,61800.0
2012-02-06 11:20:00,58.07,58.07,58.01,58.03,27200.0,46.4913,46.4913,46.4433,46.4593,27200.0
2012-02-06 11:30:00,58.02,58.06,57.97,57.99,27900.0,46.4513,46.4833,46.4113,46.4273,27900.0
2012-02-06 11:40:00,58.0,58.01,57.97,57.99,10400.0,46.4353,46.4433,46.4113,46.4273,10400.0
2012-02-06 11:50:00,57.99,58.02,57.93,58.01,34300.0,46.4273,46.4513,46.3793,46.4433,34300.0
2012-02-06 12:00:00,58.03,58.03,57.94,57.95,41100.0,46.4593,46.4593,46.3873,46.3953,41100.0
2012-02-06 12:10:00,57.96,58.01,57.94,58.01,20000.0,46.4033,46.4433,46.3873,46.4433,20000.0
2012-02-06 12:20:00,58.01,58.02,57.98,57.98,9600.0,46.4433,46.4513,46.4193,46.4193,9600.0
2012-02-06 12:30:00,57.98,58.07,57.98,58.06,17000.0,46.4193,46.4913,46.4193,46.4833,17000.0
2012-02-06 12:40:00,58.05,58.07,58.04,58.07,26400.0,46.4753,46.4913,46.4673,46.4913,26400.0
2012-02-06 12:50:00,58.07,58.1,58.06,58.09,9400.0,46.4913,46.5154,46.4833,46.5074,9400.0
2012-02-06 13:00:00,58.09,58.1,58.06,58.06,8100.0,46.5074,46.5154,46.4833,46.4833,8100.0
2012-02-06 13:10:00,58.08,58.09,58.06,58.08,12600.0,46.4994,46.5074,46.4833,46.4994,12600.0
2012-02-06 13:20:00,58.09,58.09,58.05,58.07,11200.0,46.5074,46.5074,46.4753,46.4913,11200.0
2012-02-06 13:30:00,58.06,58.09,58.04,58.04,36400.0,46.4833,46.5074,46.4673,46.4673,36400.0
2012-02-06 13:40:00,58.03,58.05,58.02,58.04,8100.0,46.4593,46.4753,46.4513,46.4673,8100.0
2012-02-06 13:50:00,58.04,58.07,58.02,58.04,14400.0,46.4673,46.4913,46.4513,46.4673,14400.0
2012-02-06 14:00:00,58.04,58.08,58.04,58.08,8400.0,46.4673,46.4994,46.4673,46.4994,8400.0
2012-02-06 14:10:00,58.08,58.09,58.07,58.08,7000.0,46.4994,46.5074,46.4913,46.4994,7000.0
2012-02-06 14:20:00,58.08,58.1,58.08,58.09,10900.0,46.4994,46.5154,46.4994,46.5074,10900.0
2012-02-06 14:30:00,58.09,58.18,58.07,58.18,71400.0,46.5074,46.5794,46.4913,46.5794,71400.0
2012-02-06 14:40:00,58.19,58.21,58.13,58.16,52800.0,46.5874,46.6034,46.5394,46.5634,52800.0
2012-02-06 14:50:00,58.16,58.2,58.14,58.16,58200.0,46.5634,46.5954,46.5474,46.5634,58200.0
2012-02-06 15:00:00,58.16,58.2,58.14,58.18,72400.0,46.5634,46.5954,46.5474,46.5794,72400.0
2012-02-06 15:10:00,58.19,58.22,58.15,58.18,47600.0,46.5874,46.6114,46.5554,46.5794,47600.0
2012-02-06 15:20:00,58.18,58.24,58.17,58.22,61100.0,46.5794,46.6275,46.5714,46.6114,61100.0
2012-02-06 15:30:00,58.21,58.25,58.19,58.2,27300.0,46.6034,46.6355,46.5874,46.5954,27300.0
2012-02-06 15:40:00,58.22,58.27,58.21,58.22,21400.0,46.6114,46.6515,46.6034,46.6114,21400.0
2012-02-06 15:50:00,58.23,58.32,58.21,58.32,76500.0,46.6194,46.6915,46.6034,46.6915,76500.0
2012-02-07 09:30:00,58.12,58.26,58.1,58.21,86200.0,46.5314,46.6435,46.5154,46.6034,86200.0
2012-02-07 09:40:00,58.22,58.25,58.12,58.18,91900.0,46.6114,46.6355,46.5314,46.5794,91900.0
2012-02-07 09:50:00,58.18,58.2,58.09,58.16,69100.0,46.5794,46.5954,46.5074,46.5634,69100.0
2012-02-07 10:00:00,58.17,58.18,58.0,58.05,77000.0,46.5714,46.5794,46.4353,46.4753,77000.0
2012-02-07 10:10:00,58.06,58.16,58.02,58.14,59300.0,46.4833,46.5634,46.4513,46.5474,59300.0
2012-02-07 10:20:00,58.13,58.21,58.12,58.17,28800.0,46.5394,46.6034,46.5314,46.5714,28800.0
2012-02-07 10:30:00,58.17,58.24,58.17,58.23,20500.0,46.5714,46.6275,46.5714,46.6194,20500.0
2012-02-07 10:40:00,58.24,58.37,58.23,58.35,60100.0,46.6275,46.7315,46.6194,46.7155,60100.0
2012-02-07 10:50:00,58.35,58.48,58.35,58.47,34200.0,46.7155,46.8196,46.7155,46.8116,34200.0
2012-02-07 11:00:00,58.47,58.54,58.46,58.52,58000.0,46.8116,46.8676,46.8036,46.8516,58000.0
2012-02-07 11:10:00,58.52,58.54,58.49,58.51,24200.0,46.8516,46.8676,46.8276,46.8436,24200.0
2012-02-07 11:20:00,58.51,58.58,58.5,58.58,20900.0,46.8436,46.8997,46.8356,46.8997,20900.0
2012-02-07 11:30:00,58.59,58.59,58.54,58.54,34400.0,46.9077,46.9077,46.8676,46.8676,34400.0
2012-02-07 11:40:00,58.55,58.58,58.53,58.53,27500.0,46.8756,46.8997,46.8596,46.8596,27500.0
2012-02-07 11:50:00,58.53,58.54,58.51,58.54,18000.0,46.8596,46.8676,46.8436,46.8676,18000.0
2012-02-07 12:00:00,58.54,58.57,58.53,58.54,9700.0,46.8676,46.8917,46.8596,46.8676,9700.0
2012-02-07 12:10:00,58.54,58.59,58.54,58.59,6900.0,46.8676,46.9077,46.8676,46.9077,6900.0
2012-02-07 12:20:00,58.58,58.6,58.56,58.57,5800.0,46.8997,46.9157,46.8836,46.8917,5800.0
2012-02-07 12:30:00,58.56,58.56,58.51,58.53,34400.0,46.8836,46.8836,46.8436,46.8596,34400.0
2012-02-07 12:40:00,58.52,58.59,58.52,58.57,135900.0,46.8516,46.9077,46.8516,46.8917,135900.0
2012-02-07 12:50:00,58.57,58.62,58.57,58.62,12200.0,46.8917,46.9317,46.8917,46.9317,12200.0
2012-02-07 13:00:00,58.62,58.64,58.61,58.62,52100.0,46.9317,46.9477,46.9237,46.9317,52100.0
2012-02-07 13:10:00,58.62,58.63,58.54,58.55,55600.0,46.9317,46.9397,46.8676,46.8756,55600.0
2012-02-07 13:20:00,58.56,58.56,58.47,58.51,33400.0,46.8836,46.8836,46.8116,46.8436,33400.0
2012-02-07 13:30:00,58.51,58.57,58.5,58.57,14300.0,46.8436,46.8917,46.8356,46.8917,14300.0
2012-02-07 13:40:00,58.55,58.57,58.54,58.57,20900.0,46.8756,46.8917,46.8676,46.8917,20900.0
2012-02-07 13:50:00,58.57,58.6,58.55,58.59,23600.0,46.8917,46.9157,46.8756,46.9077,23600.0
2012-02-07 14:00:00,58.6,58.6,58.57,58.59,9800.0,46.9157,46.9157,46.8917,46.9077,9800.0
2012-02-07 14:10:00,58.58,58.61,58.58,58.58,10100.0,46.8997,46.9237,46.8997,46.8997,10100.0
2012-02-07 14:20:00,58.57,58.6,58.55,58.58,22600.0,46.8917,46.9157,46.8756,46.8997,22600.0
2012-02-07 14:30:00,58.57,58.59,58.55,58.58,12600.0,46.8917,46.9077,46.8756,46.8997,12600.0
2012-02-07 14:40:00,58.58,58.6,58.57,58.59,12500.0,46.8997,46.9157,46.8917,46.9077,12500.0
2012-02-07 14:50:00,58.58,58.62,58.55,58.56,20800.0,46.8997,46.9317,46.8756,46.8836,20800.0
2012-02-07 15:00:00,58.57,58.65,58.57,58.64,17200.0,46.8917,46.9557,46.8917,46.9477,17200.0
2012-02-07 15:10:00,58.65,58.71,58.64,58.7,21800.0,46.9557,47.0037,46.9477,46.9957,21800.0
2012-02-07 15:20:00,58.69,58.76,58.67,58.76,44300.0,46.9877,47.0438,46.9717,47.0438,44300.0
2012-02-07 15:30:00,58.75,58.77,58.71,58.74,94900.0,47.0358,47.0518,47.0037,47.0278,94900.0
2012-02-07 15:40:00,58.74,58.74,58.61,58.65,134800.0,47.0278,47.0278,46.9237,46.9557,134800.0
2012-02-07 15:50:00,58.65,58.72,58.62,58.63,114800.0,46.9557,47.0117,46.9317,46.9397,114800.0
2012-02-08 09:30:00,59.07,59.23,59.07,59.08,139700.0,47.292,47.4201,47.292,47.3,139700.0
2012-02-08 09:40:00,59.06,59.25,59.06,59.25,54700.0,47.284,47.4361,47.284,47.4361,54700.0
2012-02-08 09:50:00,59.24,59.26,59.22,59.23,40600.0,47.4281,47.4441,47.412,47.4201,40600.0
2012-02-08 10:00:00,59.23,59.3,59.21,59.25,76200.0,47.4201,47.4761,47.404,47.4361,76200.0
2012-02-08 10:10:00,59.25,59.32,59.25,59.31,52000.0,47.4361,47.4921,47.4361,47.4841,52000.0
2012-02-08 10:20:00,59.31,59.33,59.24,59.26,52200.0,47.4841,47.5001,47.4281,47.4441,52200.0
2012-02-08 10:30:00,59.26,59.26,59.13,59.13,40400.0,47.4441,47.4441,47.34,47.34,40400.0
2012-02-08 10:40:00,59.14,59.15,59.09,59.15,25900.0,47.348,47.356,47.308,47.356,25900.0
2012-02-08 10:50:00,59.14,59.21,59.14,59.21,30900.0,47.348,47.404,47.348,47.404,30900.0
2012-02-08 11:00:00,59.21,59.24,59.06,59.08,43300.0,47.404,47.4281,47.284,47.3,43300.0
2012-02-08 11:10:00,59.09,59.09,58.95,58.95,53600.0,47.308,47.308,47.1959,47.1959,53600.0
2012-02-08 11:20:00,58.95,59.02,58.92,59.02,43700.0,47.1959,47.2519,47.1719,47.2519,43700.0
2012-02-08 11:30:00,59.03,59.05,59.0,59.04,19500.0,47.2599,47.2759,47.2359,47.2679,19500.0
2012-02-08 11:40:00,59.05,59.05,58.99,59.03,13200.0,47.2759,47.2759,47.2279,47.2599,13200.0
2012-02-08 11:50:00,59.02,59.12,59.02,59.09,43800.0,47.2519,47.332,47.2519,47.308,43800.0
2012-02-08 12:00:00,59.09,59.15,59.09,59.11,12300.0,47.308,47.356,47.308,47.324,12300.0
2012-02-08 12:10:00,59.11,59.15,59.1,59.13,24600.0,47.324,47.356,47.316,47.34,24600.0
2012-02-08 12:20:00,59.13,59.16,59.12,59.15,14000.0,47.34,47.364,47.332,47.356,14000.0
2012-02-08 12:30:00,59.16,59.16,59.1,59.13,19700.0,47.364,47.364,47.316,47.34,19700.0
2012-02-08 12:40:00,59.12,59.15,59.11,59.14,10900.0,47.332,47.356,47.324,47.348,10900.0
2012-02-08 12:50:00,59.15,59.2,59.12,59.19,9600.0,47.356,47.396,47.332,47.388,9600.0
2012-02-08 13:00:00,59.2,59.2,59.15,59.17,10100.0,47.396,47.396,47.356,47.372,10100.0
2012-02-08 13:10:00,59.15,59.15,59.09,59.1,13300.0,47.356,47.356,47.308,47.316,13300.0
2012-02-08 13:20:00,59.1,59.13,59.08,59.09,52200.0,47.316,47.34,47.3,47.308,52200.0
2012-02-08 13:30:00,59.09,59.09,59.02,59.05,66000.0,47.308,47.308,47.2519,47.2759,66000.0
2012-02-08 13:40:00,59.06,59.06,59.03,59.05,6800.0,47.284,47.284,47.2599,47.2759,6800.0
2012-02-08 13:50:00,59.05,59.06,59.02,59.02,19100.0,47.2759,47.284,47.2519,47.2519,19100.0
2012-02-08 14:00:00,59.02,59.04,59.0,59.02,28600.0,47.2519,47.2679,47.2359,47.2519,28600.0
2012-02-08 14:10:00,59.02,59.04,59.01,59.01,20700.0,47.2519,47.2679,47.2439,47.2439,20700.0
2012-02-08 14:20:00,59.02,59.09,59.02,59.05,32100.0,47.2519,47.308,47.2519,47.2759,32100.0
2012-02-08 14:30:00,59.05,59.08,59.05,59.06,22300.0,47.2759,47.3,47.2759,47.284,22300.0
2012-02-08 14:40:00,59.07,59.15,59.07,59.15,59300.0,47.292,47.356,47.292,47.356,59300.0
2012-02-08 14:50:00,59.15,59.18,59.14,59.15,32300.0,47.356,47.38,47.348,47.356,32300.0
2012-02-08 15:00:00,59.14,59.17,59.1,59.15,25600.0,47.348,47.372,47.316,47.356,25600.0
2012-02-08 15:10:00,59.15,59.17,59.12,59.16,17600.0,47.356,47.372,47.332,47.364,17600.0
2012-02-08 15:20:00,59.16,59.18,59.13,59.17,40200.0,47.364,47.38,47.34,47.372,40200.0
2012-02-08 15:30:00,59.17,59.18,59.12,59.12,53300.0,47.372,47.38,47.332,47.332,53300.0
2012-02-08 15:40:00,59.13,59.17,59.1,59.11,47400.0,47.34,47.372,47.316,47.324,47400.0
2012-02-08 15:50:00,59.11,59.19,59.11,59.15,67500.0,47.324,47.388,47.324,47.356,67500.0
2012-02-09 09:30:00,59.34,59.44,59.24,59.25,169400.0,47.5081,47.5882,47.4281,47.4361,169400.0
2012-02-09 09:40:00,59.24,59.25,59.15,59.19,127500.0,47.4281,47.4361,47.356,47.388,127500.0
2012-02-09 09:50:00,59.17,59.33,59.16,59.28,72200.0,47.372,47.5001,47.364,47.4601,72200.0
2012-02-09 10:00:00,59.28,59.33,59.12,59.13,44800.0,47.4601,47.5001,47.332,47.34,44800.0
2012-02-09 10:10:00,59.14,59.18,59.13,59.15,75900.0,47.348,47.38,47.34,47.356,75900.0
2012-02-09 10:20:00,59.15,59.15,58.95,58.96,102400.0,47.356,47.356,47.1959,47.2039,102400.0
2012-02-09 10:30:00,58.95,58.95,58.86,58.92,106800.0,47.1959,47.1959,47.1238,47.1719,106800.0
2012-02-09 10:40:00,58.93,59.06,58.92,59.02,69100.0,47.1799,47.284,47.1719,47.2519,69100.0
2012-02-09 10:50:00,59.02,59.09,58.99,59.06,56000.0,47.2519,47.308,47.2279,47.284,56000.0
2012-02-09 11:00:00,59.07,59.1,59.05,59.06,21000.0,47.292,47.316,47.2759,47.284,21000.0
2012-02-09 11:10:00,59.06,59.13,59.06,59.06,16300.0,47.284,47.34,47.284,47.284,16300.0
2012-02-09 11:20:00,59.05,59.1,59.02,59.03,28100.0,47.2759,47.316,47.2519,47.2599,28100.0
2012-02-09 11:30:00,59.03,59.05,58.97,58.98,57700.0,47.2599,47.2759,47.2119,47.2199,57700.0
2012-02-09 11:40:00,58.97,59.06,58.93,59.06,26600.0,47.2119,47.284,47.1799,47.284,26600.0
2012-02-09 11:50:00,59.07,59.17,59.06,59.16,34800.0,47.292,47.372,47.284,47.364,34800.0
2012-02-09 12:00:00,59.16,59.21,59.16,59.19,11500.0,47.364,47.404,47.364,47.388,11500.0
2012-02-09 12:10:00,59.2,59.22,59.15,59.16,11900.0,47.396,47.412,47.356,47.364,11900.0
2012-02-09 12:20:00,59.17,59.2,59.13,59.14,5600.0,47.372,47.396,47.34,47.348,5600.0
2012-02-09 12:30:00,59.14,59.14,59.12,59.13,5500.0,47.348,47.348,47.332,47.34,5500.0
2012-02-09 12:40:00,59.14,59.23,59.14,59.21,43800.0,47.348,47.4201,47.348,47.404,43800.0
2012-02-09 12:50:00,59.21,59.21,59.14,59.19,11000.0,47.404,47.404,47.348,47.388,11000.0
2012-02-09 13:00:00,59.2,59.24,59.14,59.15,16100.0,47.396,47.4281,47.348,47.356,16100.0
2012-02-09 13:10:00,59.15,59.19,59.14,59.17,23100.0,47.356,47.388,47.348,47.372,23100.0
2012-02-09 13:20:00,59.16,59.23,59.15,59.23,21600.0,47.364,47.4201,47.356,47.4201,21600.0
2012-02-09 13:30:00,59.23,59.28,59.2,59.27,23100.0,47.4201,47.4601,47.396,47.4521,23100.0
2012-02-09 13:40:00,59.26,59.29,59.21,59.24,12800.0,47.4441,47.4681,47.404,47.4281,12800.0
2012-02-09 13:50:00,59.24,59.28,59.23,59.25,15400.0,47.4281,47.4601,47.4201,47.4361,15400.0
2012-02-09 14:00:00,59.25,59.29,59.19,59.19,20800.0,47.4361,47.4681,47.388,47.388,20800.0
2012-02-09 14:10:00,59.22,59.27,59.22,59.25,18700.0,47.412,47.4521,47.412,47.4361,18700.0
2012-02-09 14:20:00,59.25,59.28,59.24,59.26,10400.0,47.4361,47.4601,47.4281,47.4441,10400.0
2012-02-09 14:30:00,59.26,59.3,59.24,59.29,14000.0,47.4441,47.4761,47.4281,47.4681,14000.0
2012-02-09 14:40:00,59.29,59.3,59.25,59.26,14200.0,47.4681,47.4761,47.4361,47.4441,14200.0
2012-02-09 14:50:00,59.27,59.3,59.26,59.28,15200.0,47.4521,47.4761,47.4441,47.4601,15200.0
2012-02-09 15:00:00,59.29,59.31,59.26,59.28,43700.0,47.4681,47.4841,47.4441,47.4601,43700.0
2012-02-09 15:10:00,59.27,59.28,59.22,59.22,14700.0,47.4521,47.4601,47.412,47.412,14700.0
2012-02-09 15:20:00,59.23,59.24,59.2,59.24,21700.0,47.4201,47.4281,47.396,47.4281,21700.0
2012-02-09 15:30:00,59.25,59.31,59.24,59.31,30700.0,47.4361,47.4841,47.4281,47.4841,30700.0
2012-02-09 15:40:00,59.31,59.31,59.22,59.24,82900.0,47.4841,47.4841,47.412,47.4281,82900.0
2012-02-09 15:50:00,59.23,59.32,59.22,59.22,93100.0,47.4201,47.4921,47.412,47.412,93100.0
2012-02-10 09:30:00,57.76,57.76,57.53,57.7,189000.0,46.2432,46.2432,46.059,46.1951,189000.0
2012-02-10 09:40:00,57.69,57.72,57.64,57.7,159600.0,46.1871,46.2111,46.1471,46.1951,159600.0
2012-02-10 09:50:00,57.68,57.73,57.59,57.6,87700.0,46.1791,46.2191,46.1071,46.1151,87700.0
2012-02-10 10:00:00,57.59,57.63,57.52,57.62,92000.0,46.1071,46.1391,46.051,46.1311,92000.0
2012-02-10 10:10:00,57.62,57.69,57.58,57.68,55300.0,46.1311,46.1871,46.0991,46.1791,55300.0
2012-02-10 10:20:00,57.67,57.72,57.62,57.71,26900.0,46.1711,46.2111,46.1311,46.2031,26900.0
2012-02-10 10:30:00,57.71,57.74,57.64,57.64,35500.0,46.2031,46.2271,46.1471,46.1471,35500.0
2012-02-10 10:40:00,57.64,57.75,57.63,57.66,58100.0,46.1471,46.2352,46.1391,46.1631,58100.0
2012-02-10 10:50:00,57.66,57.68,57.6,57.6,76600.0,46.1631,46.1791,46.1151,46.1151,76600.0
2012-02-10 11:00:00,57.61,57.63,57.56,57.57,154800.0,46.1231,46.1391,46.083,46.091,154800.0
2012-02-10 11:10:00,57.56,57.57,57.53,57.55,421200.0,46.083,46.091,46.059,46.075,421200.0
2012-02-10 11:20:00,57.54,57.55,57.5,57.51,43000.0,46.067,46.075,46.035,46.043,43000.0
2012-02-10 11:30:00,57.51,57.57,57.51,57.55,40300.0,46.043,46.091,46.043,46.075,40300.0
2012-02-10 11:40:00,57.56,57.57,57.55,57.57,46200.0,46.083,46.091,46.075,46.091,46200.0
2012-02-10 11:50:00,57.57,57.59,57.56,57.58,34600.0,46.091,46.1071,46.083,46.0991,34600.0
2012-02-10 12:00:00,57.59,57.6,57.55,57.58,17500.0,46.1071,46.1151,46.075,46.0991,17500.0
2012-02-10 12:10:00,57.57,57.59,57.57,57.59,13400.0,46.091,46.1071,46.091,46.1071,13400.0
2012-02-10 12:20:00,57.59,57.6,57.55,57.57,11700.0,46.1071,46.1151,46.075,46.091,11700.0
2012-02-10 12:30:00,57.58,57.62,57.57,57.59,13300.0,46.0991,46.1311,46.091,46.1071,13300.0
2012-02-10 12:40:00,57.56,57.6,57.56,57.6,29500.0,46.083,46.1151,46.083,46.1151,29500.0
2012-02-10 12:50:00,57.61,57.61,57.6,57.61,5000.0,46.1231,46.1231,46.1151,46.1231,5000.0
2012-02-10 13:00:00,57.6,57.63,57.59,57.6,20700.0,46.1151,46.1391,46.1071,46.1151,20700.0
2012-02-10 13:10:00,57.6,57.61,57.55,57.56,12500.0,46.1151,46.1231,46.075,46.083,12500.0
2012-02-10 13:20:00,57.56,57.56,57.54,57.54,6200.0,46.083,46.083,46.067,46.067,6200.0
2012-02-10 13:30:00,57.51,57.51,57.45,57.46,14300.0,46.043,46.043,45.995,46.003,14300.0
2012-02-10 13:40:00,57.46,57.5,57.45,57.47,14200.0,46.003,46.035,45.995,46.011,14200.0
2012-02-10 13:50:00,57.47,57.49,57.42,57.42,21100.0,46.011,46.027,45.971,45.971,21100.0
2012-02-10 14:00:00,57.43,57.46,57.42,57.45,28500.0,45.979,46.003,45.971,45.995,28500.0
2012-02-10 14:10:00,57.45,57.49,57.42,57.46,29500.0,45.995,46.027,45.971,46.003,29500.0
2012-02-10 14:20:00,57.47,57.51,57.45,57.49,20500.0,46.011,46.043,45.995,46.027,20500.0
2012-02-10 14:30:00,57.5,57.53,57.48,57.49,10600.0,46.035,46.059,46.019,46.027,10600.0
2012-02-10 14:40:00,57.5,57.52,57.48,57.5,10800.0,46.035,46.051,46.019,46.035,10800.0
2012-02-10 14:50:00,57.5,57.57,57.5,57.56,21900.0,46.035,46.091,46.035,46.083,21900.0
2012-02-10 15:00:00,57.57,57.58,57.52,57.55,36600.0,46.091,46.0991,46.051,46.075,36600.0
2012-02-10 15:10:00,57.54,57.56,57.49,57.55,49800.0,46.067,46.083,46.027,46.075,49800.0
2012-02-10 15:20:00,57.56,57.64,57.55,57.64,44700.0,46.083,46.1471,46.075,46.1471,44700.0
2012-02-10 15:30:00,57.64,57.67,57.58,57.63,65000.0,46.1471,46.1711,46.0991,46.1391,65000.0
2012-02-10 15:40:00,57.63,57.72,57.63,57.69,99900.0,46.1391,46.2111,46.1391,46.1871,99900.0
2012-02-10 15:50:00,57.69,57.76,57.66,57.71,167700.0,46.1871,46.2432,46.1631,46.2031,167700.0
2012-02-13 09:30:00,58.8,58.97,58.74,58.81,139900.0,47.0758,47.2119,47.0278,47.0838,139900.0
2012-02-13 09:40:00,58.82,58.84,58.7,58.74,77200.0,47.0918,47.1078,46.9957,47.0278,77200.0
2012-02-13 09:50:00,58.74,58.79,58.69,58.75,78200.0,47.0278,47.0678,46.9877,47.0358,78200.0
2012-02-13 10:00:00,58.75,58.78,58.71,58.73,47000.0,47.0358,47.0598,47.0037,47.0198,47000.0
2012-02-13 10:10:00,58.73,58.73,58.57,58.59,119300.0,47.0198,47.0198,46.8917,46.9077,119300.0
2012-02-13 10:20:00,58.6,58.62,58.55,58.59,90500.0,46.9157,46.9317,46.8756,46.9077,90500.0
2012-02-13 10:30:00,58.59,58.59,58.5,58.51,63900.0,46.9077,46.9077,46.8356,46.8436,63900.0
2012-02-13 10:40:00,58.51,58.55,58.48,58.52,68400.0,46.8436,46.8756,46.8196,46.8516,68400.0
2012-02-13 10:50:00,58.53,58.63,58.52,58.61,33700.0,46.8596,46.9397,46.8516,46.9237,33700.0
2012-02-13 11:00:00,58.61,58.65,58.58,58.63,46700.0,46.9237,46.9557,46.8997,46.9397,46700.0
2012-02-13 11:10:00,58.63,58.66,58.58,58.64,47500.0,46.9397,46.9637,46.8997,46.9477,47500.0
2012-02-13 11:20:00,58.66,58.68,58.63,58.67,25500.0,46.9637,46.9797,46.9397,46.9717,25500.0
2012-02-13 11:30:00,58.67,58.72,58.67,58.7,47300.0,46.9717,47.0117,46.9717,46.9957,47300.0
2012-02-13 11:40:00,58.72,58.75,58.69,58.74,13500.0,47.0117,47.0358,46.9877,47.0278,13500.0
2012-02-13 11:50:00,58.75,58.76,58.73,58.76,27500.0,47.0358,47.0438,47.0198,47.0438,27500.0
2012-02-13 12:00:00,58.76,58.78,58.7,58.71,13400.0,47.0438,47.0598,46.9957,47.0037,13400.0
2012-02-13 12:10:00,58.71,58.71,58.67,58.67,12200.0,47.0037,47.0037,46.9717,46.9717,12200.0
2012-02-13 12:20:00,58.66,58.68,58.64,58.64,7600.0,46.9637,46.9797,46.9477,46.9477,7600.0
2012-02-13 12:30:00,58.64,58.64,58.58,58.6,14200.0,46.9477,46.9477,46.8997,46.9157,14200.0
2012-02-13 12:40:00,58.6,58.64,58.6,58.64,4400.0,46.9157,46.9477,46.9157,46.9477,4400.0
2012-02-13 12:50:00,58.64,58.73,58.64,58.73,4900.0,46.9477,47.0198,46.9477,47.0198,4900.0
2012-02-13 13:00:00,58.74,58.79,58.74,58.78,10100.0,47.0278,47.0678,47.0278,47.0598,10100.0
2012-02-13 13:10:00,58.79,58.85,58.79,58.8,19600.0,47.0678,47.1158,47.0678,47.0758,19600.0
2012-02-13 13:20:00,58.8,58.82,58.78,58.79,12800.0,47.0758,47.0918,47.0598,47.0678,12800.0
2012-02-13 13:30:00,58.79,58.84,58.77,58.8,9200.0,47.0678,47.1078,47.0518,47.0758,9200.0
2012-02-13 13:40:00,58.8,58.82,58.77,58.77,11700.0,47.0758,47.0918,47.0518,47.0518,11700.0
2012-02-13 13:50:00,58.78,58.81,58.78,58.78,6200.0,47.0598,47.0838,47.0598,47.0598,6200.0
2012-02-13 14:00:00,58.79,58.81,58.79,58.8,9800.0,47.0678,47.0838,47.0678,47.0758,9800.0
2012-02-13 14:10:00,58.81,58.89,58.81,58.89,31500.0,47.0838,47.1478,47.0838,47.1478,31500.0
2012-02-13 14:20:00,58.88,58.89,58.86,58.87,12400.0,47.1398,47.1478,47.1238,47.1318,12400.0
2012-02-13 14:30:00,58.86,58.92,58.85,58.89,11800.0,47.1238,47.1719,47.1158,47.1478,11800.0
2012-02-13 14:40:00,58.9,58.95,58.9,58.94,29600.0,47.1559,47.1959,47.1559,47.1879,29600.0
2012-02-13 14:50:00,58.93,58.94,58.9,58.9,22300.0,47.1799,47.1879,47.1559,47.1559,22300.0
2012-02-13 15:00:00,58.91,58.94,58.89,58.89,32800.0,47.1639,47.1879,47.1478,47.1478,32800.0
2012-02-13 15:10:00,58.9,58.91,58.88,58.91,20300.0,47.1559,47.1639,47.1398,47.1639,20300.0
2012-02-13 15:20:00,58.91,58.91,58.88,58.91,42200.0,47.1639,47.1639,47.1398,47.1639,42200.0
2012-02-13 15:30:00,58.91,58.92,58.85,58.86,45200.0,47.1639,47.1719,47.1158,47.1238,45200.0
2012-02-13 15:40:00,58.85,58.89,58.82,58.85,66000.0,47.1158,47.1478,47.0918,47.1158,66000.0
2012-02-13 15:50:00,58.85,58.88,58.82,58.83,101600.0,47.1158,47.1398,47.0918,47.0998,101600.0
2012-02-14 09:30:00,58.35,58.39,58.24,58.35,40800.0,46.7155,46.7475,46.6275,46.7155,40800.0
2012-02-14 09:40:00,58.36,58.47,58.35,58.45,35400.0,46.7235,46.8116,46.7155,46.7956,35400.0
2012-02-14 09:50:00,58.44,58.47,58.32,58.33,16600.0,46.7876,46.8116,46.6915,46.6995,16600.0
2012-02-14 10:00:00,58.34,58.39,58.27,58.28,43500.0,46.7075,46.7475,46.6515,46.6595,43500.0
2012-02-14 10:10:00,58.28,58.29,58.23,58.25,60700.0,46.6595,46.6675,46.6194,46.6355,60700.0
2012-02-14 10:20:00,58.25,58.31,58.25,58.29,27900.0,46.6355,46.6835,46.6355,46.6675,27900.0
2012-02-14 10:30:00,58.29,58.32,58.25,58.27,47300.0,46.6675,46.6915,46.6355,46.6515,47300.0
2012-02-14 10:40:00,58.27,58.3,58.25,58.26,47000.0,46.6515,46.6755,46.6355,46.6435,47000.0
2012-02-14 10:50:00,58.26,58.26,58.16,58.19,51000.0,46.6435,46.6435,46.5634,46.5874,51000.0
2012-02-14 11:00:00,58.2,58.21,58.16,58.2,18100.0,46.5954,46.6034,46.5634,46.5954,18100.0
2012-02-14 11:10:00,58.2,58.24,58.2,58.21,47400.0,46.5954,46.6275,46.5954,46.6034,47400.0
2012-02-14 11:20:00,58.22,58.22,58.19,58.2,59500.0,46.6114,46.6114,46.5874,46.5954,59500.0
2012-02-14 11:30:00,58.19,58.21,58.15,58.18,96300.0,46.5874,46.6034,46.5554,46.5794,96300.0
2012-02-14 11:40:00,58.18,58.23,58.17,58.22,91100.0,46.5794,46.6194,46.5714,46.6114,91100.0
2012-02-14 11:50:00,58.22,58.25,58.2,58.22,37500.0,46.6114,46.6355,46.5954,46.6114,37500.0
2012-02-14 12:00:00,58.21,58.26,58.19,58.25,15400.0,46.6034,46.6435,46.5874,46.6355,15400.0
2012-02-14 12:10:00,58.26,58.26,58.21,58.23,27100.0,46.6435,46.6435,46.6034,46.6194,27100.0
2012-02-14 12:20:00,58.23,58.23,58.16,58.17,169900.0,46.6194,46.6194,46.5634,46.5714,169900.0
2012-02-14 12:30:00,58.17,58.17,58.15,58.17,35800.0,46.5714,46.5714,46.5554,46.5714,35800.0
2012-02-14 12:40:00,58.17,58.19,58.15,58.17,46900.0,46.5714,46.5874,46.5554,46.5714,46900.0
2012-02-14 12:50:00,58.16,58.17,58.09,58.11,65700.0,46.5634,46.5714,46.5074,46.5234,65700.0
2012-02-14 13:00:00,58.1,58.12,58.07,58.07,36800.0,46.5154,46.5314,46.4913,46.4913,36800.0
2012-02-14 13:10:00,58.07,58.14,58.06,58.06,20900.0,46.4913,46.5474,46.4833,46.4833,20900.0
2012-02-14 13:20:00,58.06,58.11,58.06,58.09,23900.0,46.4833,46.5234,46.4833,46.5074,23900.0
2012-02-14 13:30:00,58.09,58.17,58.09,58.16,40000.0,46.5074,46.5714,46.5074,46.5634,40000.0
2012-02-14 13:40:00,58.16,58.17,58.11,58.11,29400.0,46.5634,46.5714,46.5234,46.5234,29400.0
2012-02-14 13:50:00,58.11,58.16,58.1,58.16,35700.0,46.5234,46.5634,46.5154,46.5634,35700.0
2012-02-14 14:00:00,58.16,58.17,58.1,58.11,28900.0,46.5634,46.5714,46.5154,46.5234,28900.0
2012-02-14 14:10:00,58.12,58.15,58.06,58.09,30200.0,46.5314,46.5554,46.4833,46.5074,30200.0
2012-02-14 14:20:00,58.09,58.11,58.0,58.02,41900.0,46.5074,46.5234,46.4353,46.4513,41900.0
2012-02-14 14:30:00,58.02,58.02,57.98,58.02,26300.0,46.4513,46.4513,46.4193,46.4513,26300.0
2012-02-14 14:40:00,58.02,58.05,57.99,58.03,128300.0,46.4513,46.4753,46.4273,46.4593,128300.0
2012-02-14 14:50:00,58.02,58.07,58.02,58.05,95500.0,46.4513,46.4913,46.4513,46.4753,95500.0
2012-02-14 15:00:00,58.05,58.12,58.04,58.09,18700.0,46.4753,46.5314,46.4673,46.5074,18700.0
2012-02-14 15:10:00,58.09,58.09,57.98,57.99,17100.0,46.5074,46.5074,46.4193,46.4273,17100.0
2012-02-14 15:20:00,58.0,58.04,57.94,58.03,58700.0,46.4353,46.4673,46.3873,46.4593,58700.0
2012-02-14 15:30:00,58.01,58.18,57.97,58.17,112800.0,46.4433,46.5794,46.4113,46.5714,112800.0
2012-02-14 15:40:00,58.2,58.35,58.18,58.35,113000.0,46.5954,46.7155,46.5794,46.7155,113000.0
2012-02-14 15:50:00,58.35,58.4,58.3,58.37,87100.0,46.7155,46.7555,46.6755,46.7315,87100.0
2012-02-15 09:30:00,59.08,59.11,58.96,59.0,172300.0,47.3,47.324,47.2039,47.2359,172300.0
2012-02-15 09:40:00,58.98,59.07,58.93,59.05,117700.0,47.2199,47.292,47.1799,47.2759,117700.0
2012-02-15 09:50:00,59.04,59.13,59.04,59.12,98100.0,47.2679,47.34,47.2679,47.332,98100.0
2012-02-15 10:00:00,59.12,59.16,59.1,59.1,59700.0,47.332,47.364,47.316,47.316,59700.0
2012-02-15 10:10:00,59.09,59.12,58.94,58.94,107300.0,47.308,47.332,47.1879,47.1879,107300.0
2012-02-15 10:20:00,58.94,59.04,58.93,59.02,37800.0,47.1879,47.2679,47.1799,47.2519,37800.0
2012-02-15 10:30:00,59.03,59.08,59.02,59.04,72800.0,47.2599,47.3,47.2519,47.2679,72800.0
2012-02-15 10:40:00,59.04,59.15,59.04,59.12,51800.0,47.2679,47.356,47.2679,47.332,51800.0
2012-02-15 10:50:00,59.12,59.12,59.05,59.07,26300.0,47.332,47.332,47.2759,47.292,26300.0
2012-02-15 11:00:00,59.06,59.1,59.05,59.09,20000.0,47.284,47.316,47.2759,47.308,20000.0
2012-02-15 11:10:00,59.08,59.11,59.03,59.11,38900.0,47.3,47.324,47.2599,47.324,38900.0
2012-02-15 11:20:00,59.13,59.14,59.08,59.12,13900.0,47.34,47.348,47.3,47.332,13900.0
2012-02-15 11:30:00,59.13,59.14,59.11,59.14,47400.0,47.34,47.348,47.324,47.348,47400.0
2012-02-15 11:40:00,59.14,59.22,59.14,59.21,42000.0,47.348,47.412,47.348,47.404,42000.0
2012-02-15 11:50:00,59.22,59.23,59.19,59.22,11800.0,47.412,47.4201,47.388,47.412,11800.0
2012-02-15 12:00:00,59.22,59.22,59.18,59.2,20100.0,47.412,47.412,47.38,47.396,20100.0
2012-02-15 12:10:00,59.2,59.2,59.16,59.18,13400.0,47.396,47.396,47.364,47.38,13400.0
2012-02-15 12:20:00,59.19,59.19,59.15,59.16,9600.0,47.388,47.388,47.356,47.364,9600.0
2012-02-15 12:30:00,59.16,59.18,59.09,59.1,30600.0,47.364,47.38,47.308,47.316,30600.0
2012-02-15 12:40:00,59.09,59.12,58.98,58.99,65800.0,47.308,47.332,47.2199,47.2279,65800.0
2012-02-15 12:50:00,58.99,59.03,58.87,58.91,89500.0,47.2279,47.2599,47.1318,47.1639,89500.0
2012-02-15 13:00:00,58.9,58.94,58.79,58.94,66500.0,47.1559,47.1879,47.0678,47.1879,66500.0
2012-02-15 13:10:00,58.93,58.95,58.91,58.94,20700.0,47.1799,47.1959,47.1639,47.1879,20700.0
2012-02-15 13:20:00,58.94,58.99,58.94,58.99,23600.0,47.1879,47.2279,47.1879,47.2279,23600.0
2012-02-15 13:30:00,58.99,59.01,58.92,58.95,10000.0,47.2279,47.2439,47.1719,47.1959,10000.0
2012-02-15 13:40:00,58.96,58.98,58.9,58.92,11300.0,47.2039,47.2199,47.1559,47.1719,11300.0
2012-02-15 13:50:00,58.94,59.02,58.93,59.01,23200.0,47.1879,47.2519,47.1799,47.2439,23200.0
2012-02-15 14:00:00,59.02,59.05,58.9,58.94,56600.0,47.2519,47.2759,47.1559,47.1879,56600.0
2012-02-15 14:10:00,58.93,59.01,58.84,58.87,693500.0,47.1799,47.2439,47.1078,47.1318,693500.0
2012-02-15 14:20:00,58.86,59.07,58.85,59.03,59100.0,47.1238,47.292,47.1158,47.2599,59100.0
2012-02-15 14:30:00,59.02,59.04,58.95,58.95,22900.0,47.2519,47.2679,47.1959,47.1959,22900.0
2012-02-15 14:40:00,58.95,59.02,58.91,59.01,44000.0,47.1959,47.2519,47.1639,47.2439,44000.0
2012-02-15 14:50:00,59.01,59.04,58.83,58.84,39400.0,47.2439,47.2679,47.0998,47.1078,39400.0
2012-02-15 15:00:00,58.83,58.88,58.79,58.81,80000.0,47.0998,47.1398,47.0678,47.0838,80000.0
2012-02-15 15:10:00,58.83,58.9,58.81,58.85,69500.0,47.0998,47.1559,47.0838,47.1158,69500.0
2012-02-15 15:20:00,58.85,58.87,58.8,58.85,66600.0,47.1158,47.1318,47.0758,47.1158,66600.0
2012-02-15 15:30:00,58.84,58.88,58.79,58.88,50700.0,47.1078,47.1398,47.0678,47.1398,50700.0
2012-02-15 15:40:00,58.89,59.0,58.86,58.93,73300.0,47.1478,47.2359,47.1238,47.1799,73300.0
2012-02-15 15:50:00,58.93,58.97,58.86,58.87,179000.0,47.1799,47.2119,47.1238,47.1318,179000.0
2012-02-16 09:30:00,58.14,58.39,58.13,58.33,202200.0,46.5474,46.7475,46.5394,46.6995,202200.0
2012-02-16 09:40:00,58.33,58.41,58.32,58.36,89400.0,46.6995,46.7636,46.6915,46.7235,89400.0
2012-02-16 09:50:00,58.37,58.41,58.23,58.34,67300.0,46.7315,46.7636,46.6194,46.7075,67300.0
2012-02-16 10:00:00,58.37,58.5,58.33,58.45,94000.0,46.7315,46.8356,46.6995,46.7956,94000.0
2012-02-16 10:10:00,58.47,58.51,58.42,58.48,43800.0,46.8116,46.8436,46.7716,46.8196,43800.0
2012-02-16 10:20:00,58.48,58.55,58.46,58.52,65800.0,46.8196,46.8756,46.8036,46.8516,65800.0
2012-02-16 10:30:00,58.53,58.57,58.51,58.52,67700.0,46.8596,46.8917,46.8436,46.8516,67700.0
2012-02-16 10:40:00,58.53,58.54,58.5,58.5,18500.0,46.8596,46.8676,46.8356,46.8356,18500.0
2012-02-16 10:50:00,58.51,58.52,58.43,58.43,17700.0,46.8436,46.8516,46.7796,46.7796,17700.0
2012-02-16 11:00:00,58.45,58.54,58.45,58.46,18900.0,46.7956,46.8676,46.7956,46.8036,18900.0
2012-02-16 11:10:00,58.46,58.5,58.43,58.5,45800.0,46.8036,46.8356,46.7796,46.8356,45800.0
2012-02-16 11:20:00,58.51,58.56,58.47,58.54,24100.0,46.8436,46.8836,46.8116,46.8676,24100.0
2012-02-16 11:30:00,58.54,58.66,58.51,58.65,49200.0,46.8676,46.9637,46.8436,46.9557,49200.0
2012-02-16 11:40:00,58.65,58.65,58.61,58.63,31800.0,46.9557,46.9557,46.9237,46.9397,31800.0
2012-02-16 11:50:00,58.63,58.84,58.63,58.81,42800.0,46.9397,47.1078,46.9397,47.0838,42800.0
2012-02-16 12:00:00,58.82,58.86,58.8,58.84,57700.0,47.0918,47.1238,47.0758,47.1078,57700.0
2012-02-16 12:10:00,58.84,58.88,58.81,58.87,42500.0,47.1078,47.1398,47.0838,47.1318,42500.0
2012-02-16 12:20:00,58.87,58.94,58.85,58.87,45800.0,47.1318,47.1879,47.1158,47.1318,45800.0
2012-02-16 12:30:00,58.89,58.92,58.89,58.91,23500.0,47.1478,47.1719,47.1478,47.1639,23500.0
2012-02-16 12:40:00,58.93,58.93,58.87,58.88,25300.0,47.1799,47.1799,47.1318,47.1398,25300.0
2012-02-16 12:50:00,58.88,58.96,58.87,58.96,33900.0,47.1398,47.2039,47.1318,47.2039,33900.0
2012-02-16 13:00:00,58.97,58.98,58.95,58.96,22900.0,47.2119,47.2199,47.1959,47.2039,22900.0
2012-02-16 13:10:00,58.96,59.06,58.96,59.05,38000.0,47.2039,47.284,47.2039,47.2759,38000.0
2012-02-16 13:20:00,59.04,59.1,59.04,59.1,26900.0,47.2679,47.316,47.2679,47.316,26900.0
2012-02-16 13:30:00,59.1,59.19,59.08,59.15,42200.0,47.316,47.388,47.3,47.356,42200.0
2012-02-16 13:40:00,59.14,59.16,59.13,59.15,34000.0,47.348,47.364,47.34,47.356,34000.0
2012-02-16 13:50:00,59.15,59.15,59.01,59.02,124100.0,47.356,47.356,47.2439,47.2519,124100.0
2012-02-16 14:00:00,59.03,59.04,58.93,58.93,77400.0,47.2599,47.2679,47.1799,47.1799,77400.0
2012-02-16 14:10:00,58.93,58.97,58.91,58.93,64500.0,47.1799,47.2119,47.1639,47.1799,64500.0
2012-02-16 14:20:00,58.93,58.94,58.89,58.9,94300.0,47.1799,47.1879,47.1478,47.1559,94300.0
2012-02-16 14:30:00,58.9,58.96,58.9,58.95,63200.0,47.1559,47.2039,47.1559,47.1959,63200.0
2012-02-16 14:40:00,58.95,58.95,58.92,58.94,31400.0,47.1959,47.1959,47.1719,47.1879,31400.0
2012-02-16 14:50:00,58.94,58.95,58.92,58.95,20900.0,47.1879,47.1959,47.1719,47.1959,20900.0
2012-02-16 15:00:00,58.95,58.97,58.93,58.95,32400.0,47.1959,47.2119,47.1799,47.1959,32400.0
2012-02-16 15:10:00,58.95,58.95,58.88,58.91,45800.0,47.1959,47.1959,47.1398,47.1639,45800.0
2012-02-16 15:20:00,58.91,58.94,58.91,58.94,41800.0,47.1639,47.1879,47.1639,47.1879,41800.0
2012-02-16 15:30:00,58.95,58.95,58.89,58.95,93600.0,47.1959,47.1959,47.1478,47.1959,93600.0
2012-02-16 15:40:00,58.94,59.0,58.93,58.98,90300.0,47.1879,47.2359,47.1799,47.2199,90300.0
2012-02-16 15:50:00,58.97,59.06,58.86,58.94,293500.0,47.2119,47.284,47.1238,47.1879,293500.0
2012-02-17 09:30:00,59.62,59.67,59.54,59.59,109600.0,47.7323,47.7723,47.6682,47.7083,109600.0
2012-02-17 09:40:00,59.58,59.71,59.53,59.65,132400.0,47.7003,47.8043,47.6602,47.7563,132400.0
2012-02-17 09:50:00,59.64,59.65,59.54,59.59,46600.0,47.7483,47.7563,47.6682,47.7083,46600.0
2012-02-17 10:00:00,59.58,59.6,59.5,59.54,81500.0,47.7003,47.7163,47.6362,47.6682,81500.0
2012-02-17 10:10:00,59.53,59.58,59.5,59.58,19900.0,47.6602,47.7003,47.6362,47.7003,19900.0
2012-02-17 10:20:00,59.58,59.58,59.52,59.52,50100.0,47.7003,47.7003,47.6522,47.6522,50100.0
2012-02-17 10:30:00,59.51,59.52,59.4,59.4,60500.0,47.6442,47.6522,47.5562,47.5562,60500.0
2012-02-17 10:40:00,59.39,59.41,59.37,59.39,50500.0,47.5482,47.5642,47.5321,47.5482,50500.0
2012-02-17 10:50:00,59.38,59.41,59.35,59.37,37400.0,47.5401,47.5642,47.5161,47.5321,37400.0
2012-02-17 11:00:00,59.36,59.36,59.29,59.31,49200.0,47.5241,47.5241,47.4681,47.4841,49200.0
2012-02-17 11:10:00,59.31,59.32,59.27,59.31,33900.0,47.4841,47.4921,47.4521,47.4841,33900.0
2012-02-17 11:20:00,59.32,59.36,59.3,59.36,32600.0,47.4921,47.5241,47.4761,47.5241,32600.0
2012-02-17 11:30:00,59.35,59.38,59.34,59.38,21200.0,47.5161,47.5401,47.5081,47.5401,21200.0
2012-02-17 11:40:00,59.38,59.41,59.37,59.41,19300.0,47.5401,47.5642,47.5321,47.5642,19300.0
2012-02-17 11:50:00,59.41,59.44,59.41,59.42,38900.0,47.5642,47.5882,47.5642,47.5722,38900.0
2012-02-17 12:00:00,59.43,59.44,59.35,59.37,38500.0,47.5802,47.5882,47.5161,47.5321,38500.0
2012-02-17 12:10:00,59.36,59.38,59.34,59.36,11200.0,47.5241,47.5401,47.5081,47.5241,11200.0
2012-02-17 12:20:00,59.35,59.36,59.27,59.28,21900.0,47.5161,47.5241,47.4521,47.4601,21900.0
2012-02-17 12:30:00,59.3,59.31,59.29,59.31,6700.0,47.4761,47.4841,47.4681,47.4841,6700.0
2012-02-17 12:40:00,59.34,59.34,59.3,59.3,8200.0,47.5081,47.5081,47.4761,47.4761,8200.0
2012-02-17 12:50:00,59.31,59.32,59.3,59.32,9800.0,47.4841,47.4921,47.4761,47.4921,9800.0
2012-02-17 13:00:00,59.32,59.32,59.31,59.31,5000.0,47.4921,47.4921,47.4841,47.4841,5000.0
2012-02-17 13:10:00,59.32,59.4,59.31,59.39,13600.0,47.4921,47.5562,47.4841,47.5482,13600.0
2012-02-17 13:20:00,59.4,59.45,59.4,59.43,39800.0,47.5562,47.5962,47.5562,47.5802,39800.0
2012-02-17 13:30:00,59.43,59.46,59.43,59.45,17900.0,47.5802,47.6042,47.5802,47.5962,17900.0
2012-02-17 13:40:00,59.45,59.46,59.43,59.44,21600.0,47.5962,47.6042,47.5802,47.5882,21600.0
2012-02-17 13:50:00,59.44,59.44,59.38,59.39,17300.0,47.5882,47.5882,47.5401,47.5482,17300.0
2012-02-17 14:00:00,59.39,59.4,59.39,59.4,9300.0,47.5482,47.5562,47.5482,47.5562,9300.0
2012-02-17 14:10:00,59.4,59.4,59.39,59.4,8800.0,47.5562,47.5562,47.5482,47.5562,8800.0
2012-02-17 14:20:00,59.39,59.43,59.39,59.43,6900.0,47.5482,47.5802,47.5482,47.5802,6900.0
2012-02-17 14:30:00,59.43,59.49,59.43,59.48,35400.0,47.5802,47.6282,47.5802,47.6202,35400.0
2012-02-17 14:40:00,59.48,59.48,59.47,59.48,10200.0,47.6202,47.6202,47.6122,47.6202,10200.0
2012-02-17 14:50:00,59.48,59.48,59.47,59.48,17400.0,47.6202,47.6202,47.6122,47.6202,17400.0
2012-02-17 15:00:00,59.48,59.48,59.46,59.47,13200.0,47.6202,47.6202,47.6042,47.6122,13200.0
2012-02-17 15:10:00,59.47,59.47,59.46,59.47,15100.0,47.6122,47.6122,47.6042,47.6122,15100.0
2012-02-17 15:20:00,59.47,59.5,59.46,59.5,63200.0,47.6122,47.6362,47.6042,47.6362,63200.0
2012-02-17 15:30:00,59.49,59.51,59.44,59.44,64900.0,47.6282,47.6442,47.5882,47.5882,64900.0
2012-02-17 15:40:00,59.44,59.45,59.41,59.44,50900.0,47.5882,47.5962,47.5642,47.5882,50900.0
2012-02-17 15:50:00,59.45,59.46,59.41,59.42,100300.0,47.5962,47.6042,47.5642,47.5722,100300.0
2012-02-21 09:30:00,59.43,59.49,59.29,59.31,299400.0,47.5802,47.6282,47.4681,47.4841,299400.0
2012-02-21 09:40:00,59.3,59.3,59.15,59.15,136900.0,47.4761,47.4761,47.356,47.356,136900.0
2012-02-21 09:50:00,59.14,59.15,59.03,59.07,448900.0,47.348,47.356,47.2599,47.292,448900.0
2012-02-21 10:00:00,59.06,59.12,59.02,59.02,181000.0,47.284,47.332,47.2519,47.2519,181000.0
2012-02-21 10:10:00,59.01,59.07,59.01,59.06,290100.0,47.2439,47.292,47.2439,47.284,290100.0
2012-02-21 10:20:00,59.06,59.1,59.04,59.07,81400.0,47.284,47.316,47.2679,47.292,81400.0
2012-02-21 10:30:00,59.07,59.25,59.07,59.25,109400.0,47.292,47.4361,47.292,47.4361,109400.0
2012-02-21 10:40:00,59.24,59.27,59.2,59.22,102000.0,47.4281,47.4521,47.396,47.412,102000.0
2012-02-21 10:50:00,59.21,59.24,59.2,59.24,93100.0,47.404,47.4281,47.396,47.4281,93100.0
2012-02-21 11:00:00,59.23,59.26,59.22,59.24,114000.0,47.4201,47.4441,47.412,47.4281,114000.0
2012-02-21 11:10:00,59.23,59.25,59.2,59.25,113400.0,47.4201,47.4361,47.396,47.4361,113400.0
2012-02-21 11:20:00,59.25,59.27,59.19,59.2,279300.0,47.4361,47.4521,47.388,47.396,279300.0
2012-02-21 11:30:00,59.2,59.25,59.2,59.24,213100.0,47.396,47.4361,47.396,47.4281,213100.0
2012-02-21 11:40:00,59.23,59.25,59.21,59.24,10500.0,47.4201,47.4361,47.404,47.4281,10500.0
2012-02-21 11:50:00,59.24,59.25,59.21,59.22,12300.0,47.4281,47.4361,47.404,47.412,12300.0
2012-02-21 12:00:00,59.22,59.32,59.21,59.3,20200.0,47.412,47.4921,47.404,47.4761,20200.0
2012-02-21 12:10:00,59.3,59.31,59.21,59.21,16500.0,47.4761,47.4841,47.404,47.404,16500.0
2012-02-21 12:20:00,59.21,59.24,59.18,59.18,55000.0,47.404,47.4281,47.38,47.38,55000.0
2012-02-21 12:30:00,59.18,59.19,59.17,59.18,22200.0,47.38,47.388,47.372,47.38,22200.0
2012-02-21 12:40:00,59.18,59.18,59.12,59.15,33100.0,47.38,47.38,47.332,47.356,33100.0
2012-02-21 12:50:00,59.15,59.15,59.12,59.13,49100.0,47.356,47.356,47.332,47.34,49100.0
2012-02-21 13:00:00,59.13,59.14,59.11,59.13,18700.0,47.34,47.348,47.324,47.34,18700.0
2012-02-21 13:10:00,59.13,59.2,59.13,59.19,13500.0,47.34,47.396,47.34,47.388,13500.0
2012-02-21 13:20:00,59.19,59.22,59.19,59.21,23100.0,47.388,47.412,47.388,47.404,23100.0
2012-02-21 13:30:00,59.2,59.22,59.2,59.21,28100.0,47.396,47.412,47.396,47.404,28100.0
2012-02-21 13:40:00,59.2,59.2,59.1,59.11,36600.0,47.396,47.396,47.316,47.324,36600.0
2012-02-21 13:50:00,59.12,59.13,59.06,59.08,31300.0,47.332,47.34,47.284,47.3,31300.0
2012-02-21 14:00:00,59.08,59.15,59.08,59.12,40300.0,47.3,47.356,47.3,47.332,40300.0
2012-02-21 14:10:00,59.11,59.11,59.05,59.06,49700.0,47.324,47.324,47.2759,47.284,49700.0
2012-02-21 14:20:00,59.05,59.16,59.04,59.11,415700.0,47.2759,47.364,47.2679,47.324,415700.0
2012-02-21 14:30:00,59.12,59.16,59.12,59.14,308500.0,47.332,47.364,47.332,47.348,308500.0
2012-02-21 14:40:00,59.14,59.16,59.12,59.15,159900.0,47.348,47.364,47.332,47.356,159900.0
2012-02-21 14:50:00,59.15,59.15,59.06,59.09,70200.0,47.356,47.356,47.284,47.308,70200.0
2012-02-21 15:00:00,59.09,59.13,59.07,59.07,56900.0,47.308,47.34,47.292,47.292,56900.0
2012-02-21 15:10:00,59.06,59.08,59.03,59.03,12500.0,47.284,47.3,47.2599,47.2599,12500.0
2012-02-21 15:20:00,59.03,59.07,59.0,59.02,24900.0,47.2599,47.292,47.2359,47.2519,24900.0
2012-02-21 15:30:00,59.03,59.05,58.97,59.04,23700.0,47.2599,47.2759,47.2119,47.2679,23700.0
2012-02-21 15:40:00,59.03,59.15,59.03,59.14,59000.0,47.2599,47.356,47.2599,47.348,59000.0
2012-02-21 15:50:00,59.12,59.19,59.11,59.14,146300.0,47.332,47.388,47.324,47.348,146300.0
2012-02-22 09:30:00,59.14,59.19,59.02,59.1,462400.0,47.348,47.388,47.2519,47.316,462400.0
2012-02-22 09:40:00,59.11,59.13,59.06,59.06,86400.0,47.324,47.34,47.284,47.284,86400.0
2012-02-22 09:50:00,59.07,59.07,59.02,59.07,56300.0,47.292,47.292,47.2519,47.292,56300.0
2012-02-22 10:00:00,59.07,59.07,58.96,59.05,160000.0,47.292,47.292,47.2039,47.2759,160000.0
2012-02-22 10:10:00,59.05,59.1,59.04,59.07,118100.0,47.2759,47.316,47.2679,47.292,118100.0
2012-02-22 10:20:00,59.07,59.1,59.03,59.03,77100.0,47.292,47.316,47.2599,47.2599,77100.0
2012-02-22 10:30:00,59.02,59.03,58.96,58.99,52800.0,47.2519,47.2599,47.2039,47.2279,52800.0
2012-02-22 10:40:00,58.99,59.05,58.99,59.03,108600.0,47.2279,47.2759,47.2279,47.2599,108600.0
2012-02-22 10:50:00,59.04,59.07,59.0,59.01,83700.0,47.2679,47.292,47.2359,47.2439,83700.0
2012-02-22 11:00:00,59.02,59.13,59.0,59.13,106500.0,47.2519,47.34,47.2359,47.34,106500.0
2012-02-22 11:10:00,59.12,59.16,59.07,59.08,49900.0,47.332,47.364,47.292,47.3,49900.0
2012-02-22 11:20:00,59.08,59.12,59.05,59.07,60700.0,47.3,47.332,47.2759,47.292,60700.0
2012-02-22 11:30:00,59.08,59.09,59.01,59.02,64400.0,47.3,47.308,47.2439,47.2519,64400.0
2012-02-22 11:40:00,59.01,59.01,58.93,58.94,59900.0,47.2439,47.2439,47.1799,47.1879,59900.0
2012-02-22 11:50:00,58.94,59.01,58.92,58.97,25500.0,47.1879,47.2439,47.1719,47.2119,25500.0
2012-02-22 12:00:00,58.97,58.97,58.86,58.88,13300.0,47.2119,47.2119,47.1238,47.1398,13300.0
2012-02-22 12:10:00,58.88,58.88,58.85,58.86,21000.0,47.1398,47.1398,47.1158,47.1238,21000.0
2012-02-22 12:20:00,58.87,58.91,58.87,58.91,10600.0,47.1318,47.1639,47.1318,47.1639,10600.0
2012-02-22 12:30:00,58.93,58.93,58.89,58.9,5300.0,47.1799,47.1799,47.1478,47.1559,5300.0
2012-02-22 12:40:00,58.9,58.93,58.89,58.92,27400.0,47.1559,47.1799,47.1478,47.1719,27400.0
2012-02-22 12:50:00,58.91,58.94,58.9,58.93,21400.0,47.1639,47.1879,47.1559,47.1799,21400.0
2012-02-22 13:00:00,58.93,58.99,58.91,58.99,17600.0,47.1799,47.2279,47.1639,47.2279,17600.0
2012-02-22 13:10:00,59.0,59.05,59.0,59.05,22200.0,47.2359,47.2759,47.2359,47.2759,22200.0
2012-02-22 13:20:00,59.05,59.05,59.02,59.04,10300.0,47.2759,47.2759,47.2519,47.2679,10300.0
2012-02-22 13:30:00,59.04,59.05,59.01,59.01,20200.0,47.2679,47.2759,47.2439,47.2439,20200.0
2012-02-22 13:40:00,59.01,59.01,59.0,59.01,9800.0,47.2439,47.2439,47.2359,47.2439,9800.0
2012-02-22 13:50:00,59.0,59.08,59.0,59.06,12700.0,47.2359,47.3,47.2359,47.284,12700.0
2012-02-22 14:00:00,59.07,59.07,59.06,59.07,14100.0,47.292,47.292,47.284,47.292,14100.0
2012-02-22 14:10:00,59.06,59.07,59.06,59.07,9600.0,47.284,47.292,47.284,47.292,9600.0
2012-02-22 14:20:00,59.07,59.08,59.05,59.05,13700.0,47.292,47.3,47.2759,47.2759,13700.0
2012-02-22 14:30:00,59.05,59.05,59.0,59.0,14600.0,47.2759,47.2759,47.2359,47.2359,14600.0
2012-02-22 14:40:00,59.0,59.0,58.94,58.94,50600.0,47.2359,47.2359,47.1879,47.1879,50600.0
2012-02-22 14:50:00,58.94,58.98,58.94,58.96,21000.0,47.1879,47.2199,47.1879,47.2039,21000.0
2012-02-22 15:00:00,58.97,58.99,58.95,58.98,18200.0,47.2119,47.2279,47.1959,47.2199,18200.0
2012-02-22 15:10:00,58.97,59.06,58.97,59.05,43100.0,47.2119,47.284,47.2119,47.2759,43100.0
2012-02-22 15:20:00,59.04,59.06,58.99,59.02,24600.0,47.2679,47.284,47.2279,47.2519,24600.0
2012-02-22 15:30:00,59.02,59.07,58.98,59.07,23800.0,47.2519,47.292,47.2199,47.292,23800.0
2012-02-22 15:40:00,59.07,59.11,58.99,58.99,36700.0,47.292,47.324,47.2279,47.2279,36700.0
2012-02-22 15:50:00,58.99,59.07,58.98,59.07,81300.0,47.2279,47.292,47.2199,47.292,81300.0
2012-02-23 09:30:00,58.63,58.63,58.4,58.4,89300.0,46.9397,46.9397,46.7555,46.7555,89300.0
2012-02-23 09:40:00,58.4,58.4,58.22,58.24,124200.0,46.7555,46.7555,46.6114,46.6275,124200.0
2012-02-23 09:50:00,58.25,58.29,58.23,58.26,58500.0,46.6355,46.6675,46.6194,46.6435,58500.0
2012-02-23 10:00:00,58.25,58.37,58.24,58.36,95600.0,46.6355,46.7315,46.6275,46.7235,95600.0
2012-02-23 10:10:00,58.37,58.41,58.33,58.39,20700.0,46.7315,46.7636,46.6995,46.7475,20700.0
2012-02-23 10:20:00,58.37,58.39,58.32,58.35,15900.0,46.7315,46.7475,46.6915,46.7155,15900.0
2012-02-23 10:30:00,58.34,58.4,58.34,58.36,15900.0,46.7075,46.7555,46.7075,46.7235,15900.0
2012-02-23 10:40:00,58.36,58.4,58.34,58.37,22800.0,46.7235,46.7555,46.7075,46.7315,22800.0
2012-02-23 10:50:00,58.37,58.5,58.37,58.48,95400.0,46.7315,46.8356,46.7315,46.8196,95400.0
2012-02-23 11:00:00,58.49,58.5,58.44,58.44,38000.0,46.8276,46.8356,46.7876,46.7876,38000.0
2012-02-23 11:10:00,58.44,58.5,58.44,58.48,49200.0,46.7876,46.8356,46.7876,46.8196,49200.0
2012-02-23 11:20:00,58.49,58.5,58.47,58.49,18400.0,46.8276,46.8356,46.8116,46.8276,18400.0
2012-02-23 11:30:00,58.5,58.5,58.44,58.44,12900.0,46.8356,46.8356,46.7876,46.7876,12900.0
2012-02-23 11:40:00,58.44,58.47,58.43,58.43,13300.0,46.7876,46.8116,46.7796,46.7796,13300.0
2012-02-23 11:50:00,58.44,58.47,58.43,58.44,12000.0,46.7876,46.8116,46.7796,46.7876,12000.0
2012-02-23 12:00:00,58.45,58.45,58.41,58.45,21200.0,46.7956,46.7956,46.7636,46.7956,21200.0
2012-02-23 12:10:00,58.44,58.5,58.44,58.49,79600.0,46.7876,46.8356,46.7876,46.8276,79600.0
2012-02-23 12:20:00,58.49,58.54,58.49,58.54,110400.0,46.8276,46.8676,46.8276,46.8676,110400.0
2012-02-23 12:30:00,58.55,58.57,58.49,58.5,144000.0,46.8756,46.8917,46.8276,46.8356,144000.0
2012-02-23 12:40:00,58.5,58.51,58.45,58.45,15900.0,46.8356,46.8436,46.7956,46.7956,15900.0
2012-02-23 12:50:00,58.46,58.48,58.43,58.47,8700.0,46.8036,46.8196,46.7796,46.8116,8700.0
2012-02-23 13:00:00,58.46,58.47,58.42,58.42,25400.0,46.8036,46.8116,46.7716,46.7716,25400.0
2012-02-23 13:10:00,58.42,58.46,58.4,58.45,15400.0,46.7716,46.8036,46.7555,46.7956,15400.0
2012-02-23 13:20:00,58.45,58.48,58.43,58.43,22000.0,46.7956,46.8196,46.7796,46.7796,22000.0
2012-02-23 13:30:00,58.43,58.43,58.38,58.4,12700.0,46.7796,46.7796,46.7395,46.7555,12700.0
2012-02-23 13:40:00,58.4,58.49,58.4,58.47,40800.0,46.7555,46.8276,46.7555,46.8116,40800.0
2012-02-23 13:50:00,58.48,58.53,58.46,58.5,28800.0,46.8196,46.8596,46.8036,46.8356,28800.0
2012-02-23 14:00:00,58.5,58.52,58.45,58.46,26500.0,46.8356,46.8516,46.7956,46.8036,26500.0
2012-02-23 14:10:00,58.45,58.5,58.45,58.49,17900.0,46.7956,46.8356,46.7956,46.8276,17900.0
2012-02-23 14:20:00,58.48,58.51,58.48,58.49,13800.0,46.8196,46.8436,46.8196,46.8276,13800.0
2012-02-23 14:30:00,58.5,58.52,58.48,58.51,82800.0,46.8356,46.8516,46.8196,46.8436,82800.0
2012-02-23 14:40:00,58.51,58.52,58.47,58.48,21900.0,46.8436,46.8516,46.8116,46.8196,21900.0
2012-02-23 14:50:00,58.47,58.51,58.47,58.5,90200.0,46.8116,46.8436,46.8116,46.8356,90200.0
2012-02-23 15:00:00,58.49,58.51,58.45,58.49,51700.0,46.8276,46.8436,46.7956,46.8276,51700.0
2012-02-23 15:10:00,58.49,58.59,58.48,58.59,20000.0,46.8276,46.9077,46.8196,46.9077,20000.0
2012-02-23 15:20:00,58.58,58.59,58.55,58.57,18800.0,46.8997,46.9077,46.8756,46.8917,18800.0
2012-02-23 15:30:00,58.57,58.61,58.54,58.55,22400.0,46.8917,46.9237,46.8676,46.8756,22400.0
2012-02-23 15:40:00,58.55,58.55,58.52,58.53,80400.0,46.8756,46.8756,46.8516,46.8596,80400.0
2012-02-23 15:50:00,58.53,58.56,58.49,58.52,89600.0,46.8596,46.8836,46.8276,46.8516,89600.0
2012-02-24 09:30:00,58.87,58.99,58.81,58.99,118700.0,47.1318,47.2279,47.0838,47.2279,118700.0
2012-02-24 09:40:00,59.0,59.09,58.94,59.0,100200.0,47.2359,47.308,47.1879,47.2359,100200.0
2012-02-24 09:50:00,59.0,59.09,58.98,59.09,79300.0,47.2359,47.308,47.2199,47.308,79300.0
2012-02-24 10:00:00,59.09,59.17,59.05,59.16,104000.0,47.308,47.372,47.2759,47.364,104000.0
2012-02-24 10:10:00,59.17,59.24,59.16,59.18,189700.0,47.372,47.4281,47.364,47.38,189700.0
2012-02-24 10:20:00,59.18,59.19,59.06,59.1,58200.0,47.38,47.388,47.284,47.316,58200.0
2012-02-24 10:30:00,59.1,59.1,59.05,59.07,27600.0,47.316,47.316,47.2759,47.292,27600.0
2012-02-24 10:40:00,59.06,59.08,59.03,59.07,35600.0,47.284,47.3,47.2599,47.292,35600.0
2012-02-24 10:50:00,59.06,59.08,59.02,59.08,34900.0,47.284,47.3,47.2519,47.3,34900.0
2012-02-24 11:00:00,59.08,59.16,59.06,59.15,56700.0,47.3,47.364,47.284,47.356,56700.0
2012-02-24 11:10:00,59.14,59.17,59.14,59.16,27500.0,47.348,47.372,47.348,47.364,27500.0
2012-02-24 11:20:00,59.15,59.17,59.12,59.16,11600.0,47.356,47.372,47.332,47.364,11600.0
2012-02-24 11:30:00,59.16,59.17,59.12,59.16,8600.0,47.364,47.372,47.332,47.364,8600.0
2012-02-24 11:40:00,59.16,59.17,59.14,59.16,9400.0,47.364,47.372,47.348,47.364,9400.0
2012-02-24 11:50:00,59.17,59.23,59.17,59.23,19000.0,47.372,47.4201,47.372,47.4201,19000.0
2012-02-24 12:00:00,59.22,59.22,59.17,59.2,12400.0,47.412,47.412,47.372,47.396,12400.0
2012-02-24 12:10:00,59.21,59.23,59.21,59.23,18600.0,47.404,47.4201,47.404,47.4201,18600.0
2012-02-24 12:20:00,59.23,59.25,59.23,59.23,18700.0,47.4201,47.4361,47.4201,47.4201,18700.0
2012-02-24 12:30:00,59.24,59.25,59.23,59.23,14700.0,47.4281,47.4361,47.4201,47.4201,14700.0
2012-02-24 12:40:00,59.23,59.25,59.22,59.25,13100.0,47.4201,47.4361,47.412,47.4361,13100.0
2012-02-24 12:50:00,59.25,59.26,59.24,59.24,1700.0,47.4361,47.4441,47.4281,47.4281,1700.0
2012-02-24 13:00:00,59.26,59.28,59.26,59.26,16000.0,47.4441,47.4601,47.4441,47.4441,16000.0
2012-02-24 13:10:00,59.27,59.29,59.26,59.26,21000.0,47.4521,47.4681,47.4441,47.4441,21000.0
2012-02-24 13:20:00,59.28,59.29,59.25,59.25,3700.0,47.4601,47.4681,47.4361,47.4361,3700.0
2012-02-24 13:30:00,59.25,59.26,59.23,59.24,9000.0,47.4361,47.4441,47.4201,47.4281,9000.0
2012-02-24 13:40:00,59.24,59.25,59.21,59.22,11400.0,47.4281,47.4361,47.404,47.412,11400.0
2012-02-24 13:50:00,59.23,59.24,59.19,59.22,18500.0,47.4201,47.4281,47.388,47.412,18500.0
2012-02-24 14:00:00,59.22,59.23,59.21,59.22,20000.0,47.412,47.4201,47.404,47.412,20000.0
2012-02-24 14:10:00,59.23,59.23,59.17,59.17,59200.0,47.4201,47.4201,47.372,47.372,59200.0
2012-02-24 14:20:00,59.16,59.17,59.14,59.14,35700.0,47.364,47.372,47.348,47.348,35700.0
2012-02-24 14:30:00,59.14,59.14,59.05,59.09,69500.0,47.348,47.348,47.2759,47.308,69500.0
2012-02-24 14:40:00,59.1,59.13,59.07,59.12,15800.0,47.316,47.34,47.292,47.332,15800.0
2012-02-24 14:50:00,59.13,59.16,59.12,59.15,23100.0,47.34,47.364,47.332,47.356,23100.0
2012-02-24 15:00:00,59.16,59.22,59.16,59.21,10100.0,47.364,47.412,47.364,47.404,10100.0
2012-02-24 15:10:00,59.21,59.21,59.16,59.21,12500.0,47.404,47.404,47.364,47.404,12500.0
2012-02-24 15:20:00,59.21,59.23,59.21,59.22,26600.0,47.404,47.4201,47.404,47.412,26600.0
2012-02-24 15:30:00,59.23,59.23,59.19,59.21,37100.0,47.4201,47.4201,47.388,47.404,37100.0
2012-02-24 15:40:00,59.21,59.23,59.15,59.16,70300.0,47.404,47.4201,47.356,47.364,70300.0
2012-02-24 15:50:00,59.17,59.26,59.14,59.26,83400.0,47.372,47.4441,47.348,47.4441,83400.0
2012-02-27 09:30:00,58.03,58.06,57.83,57.87,125600.0,46.4593,46.4833,46.2992,46.3312,125600.0
2012-02-27 09:40:00,57.87,57.87,57.79,57.81,93700.0,46.3312,46.3312,46.2672,46.2832,93700.0
2012-02-27 09:50:00,57.81,57.88,57.81,57.85,69600.0,46.2832,46.3392,46.2832,46.3152,69600.0
2012-02-27 10:00:00,57.86,57.98,57.84,57.95,108700.0,46.3232,46.4193,46.3072,46.3953,108700.0
2012-02-27 10:10:00,57.96,58.04,57.95,58.02,69300.0,46.4033,46.4673,46.3953,46.4513,69300.0
2012-02-27 10:20:00,58.01,58.07,58.0,58.06,44800.0,46.4433,46.4913,46.4353,46.4833,44800.0
2012-02-27 10:30:00,58.06,58.07,58.03,58.06,22200.0,46.4833,46.4913,46.4593,46.4833,22200.0
2012-02-27 10:40:00,58.06,58.27,58.06,58.27,115000.0,46.4833,46.6515,46.4833,46.6515,115000.0
2012-02-27 10:50:00,58.26,58.28,58.23,58.24,64300.0,46.6435,46.6595,46.6194,46.6275,64300.0
2012-02-27 11:00:00,58.25,58.32,58.24,58.32,29000.0,46.6355,46.6915,46.6275,46.6915,29000.0
2012-02-27 11:10:00,58.31,58.4,58.31,58.39,79900.0,46.6835,46.7555,46.6835,46.7475,79900.0
2012-02-27 11:20:00,58.39,58.46,58.37,58.39,76500.0,46.7475,46.8036,46.7315,46.7475,76500.0
2012-02-27 11:30:00,58.38,58.39,58.27,58.27,47900.0,46.7395,46.7475,46.6515,46.6515,47900.0
2012-02-27 11:40:00,58.28,58.34,58.25,58.26,53100.0,46.6595,46.7075,46.6355,46.6435,53100.0
2012-02-27 11:50:00,58.26,58.27,58.22,58.25,91600.0,46.6435,46.6515,46.6114,46.6355,91600.0
2012-02-27 12:00:00,58.26,58.31,58.25,58.27,73500.0,46.6435,46.6835,46.6355,46.6515,73500.0
2012-02-27 12:10:00,58.27,58.28,58.21,58.22,61700.0,46.6515,46.6595,46.6034,46.6114,61700.0
2012-02-27 12:20:00,58.22,58.22,58.17,58.22,56800.0,46.6114,46.6114,46.5714,46.6114,56800.0
2012-02-27 12:30:00,58.23,58.27,58.21,58.25,23400.0,46.6194,46.6515,46.6034,46.6355,23400.0
2012-02-27 12:40:00,58.25,58.28,58.23,58.27,20100.0,46.6355,46.6595,46.6194,46.6515,20100.0
2012-02-27 12:50:00,58.29,58.39,58.29,58.36,44800.0,46.6675,46.7475,46.6675,46.7235,44800.0
2012-02-27 13:00:00,58.36,58.36,58.29,58.29,25000.0,46.7235,46.7235,46.6675,46.6675,25000.0
2012-02-27 13:10:00,58.3,58.3,58.29,58.3,26700.0,46.6755,46.6755,46.6675,46.6755,26700.0
2012-02-27 13:20:00,58.31,58.32,58.3,58.3,4800.0,46.6835,46.6915,46.6755,46.6755,4800.0
2012-02-27 13:30:00,58.29,58.29,58.27,58.28,21100.0,46.6675,46.6675,46.6515,46.6595,21100.0
2012-02-27 13:40:00,58.29,58.31,58.27,58.27,22600.0,46.6675,46.6835,46.6515,46.6515,22600.0
2012-02-27 13:50:00,58.28,58.29,58.24,58.27,26800.0,46.6595,46.6675,46.6275,46.6515,26800.0
2012-02-27 14:00:00,58.26,58.32,58.26,58.29,35100.0,46.6435,46.6915,46.6435,46.6675,35100.0
2012-02-27 14:10:00,58.29,58.3,58.27,58.27,27800.0,46.6675,46.6755,46.6515,46.6515,27800.0
2012-02-27 14:20:00,58.28,58.29,58.25,58.28,64400.0,46.6595,46.6675,46.6355,46.6595,64400.0
2012-02-27 14:30:00,58.29,58.32,58.25,58.29,34300.0,46.6675,46.6915,46.6355,46.6675,34300.0
2012-02-27 14:40:00,58.3,58.36,58.29,58.36,26800.0,46.6755,46.7235,46.6675,46.7235,26800.0
2012-02-27 14:50:00,58.35,58.37,58.34,58.37,27800.0,46.7155,46.7315,46.7075,46.7315,27800.0
2012-02-27 15:00:00,58.37,58.5,58.37,58.48,65500.0,46.7315,46.8356,46.7315,46.8196,65500.0
2012-02-27 15:10:00,58.48,58.51,58.36,58.43,37300.0,46.8196,46.8436,46.7235,46.7796,37300.0
2012-02-27 15:20:00,58.43,58.47,58.41,58.47,68600.0,46.7796,46.8116,46.7636,46.8116,68600.0
2012-02-27 15:30:00,58.48,58.52,58.47,58.48,36200.0,46.8196,46.8516,46.8116,46.8196,36200.0
2012-02-27 15:40:00,58.48,58.51,58.45,58.46,49600.0,46.8196,46.8436,46.7956,46.8036,49600.0
2012-02-27 15:50:00,58.45,58.5,58.41,58.45,97600.0,46.7956,46.8356,46.7636,46.7956,97600.0
2012-02-28 09:30:00,58.73,58.75,58.56,58.68,89700.0,47.0198,47.0358,46.8836,46.9797,89700.0
2012-02-28 09:40:00,58.69,58.71,58.53,58.63,35200.0,46.9877,47.0037,46.8596,46.9397,35200.0
2012-02-28 09:50:00,58.63,58.81,58.61,58.81,43800.0,46.9397,47.0838,46.9237,47.0838,43800.0
2012-02-28 10:00:00,58.81,58.92,58.65,58.66,85500.0,47.0838,47.1719,46.9557,46.9637,85500.0
2012-02-28 10:10:00,58.68,58.72,58.61,58.69,31500.0,46.9797,47.0117,46.9237,46.9877,31500.0
2012-02-28 10:20:00,58.68,58.76,58.68,58.72,15300.0,46.9797,47.0438,46.9797,47.0117,15300.0
2012-02-28 10:30:00,58.72,58.83,58.72,58.82,43000.0,47.0117,47.0998,47.0117,47.0918,43000.0
2012-02-28 10:40:00,58.82,58.87,58.78,58.78,53600.0,47.0918,47.1318,47.0598,47.0598,53600.0
2012-02-28 10:50:00,58.77,58.83,58.75,58.82,35100.0,47.0518,47.0998,47.0358,47.0918,35100.0
2012-02-28 11:00:00,58.82,58.88,58.78,58.87,69500.0,47.0918,47.1398,47.0598,47.1318,69500.0
2012-02-28 11:10:00,58.87,58.88,58.82,58.84,36700.0,47.1318,47.1398,47.0918,47.1078,36700.0
2012-02-28 11:20:00,58.85,58.94,58.85,58.94,91900.0,47.1158,47.1879,47.1158,47.1879,91900.0
2012-02-28 11:30:00,58.94,58.95,58.91,58.91,52700.0,47.1879,47.1959,47.1639,47.1639,52700.0
2012-02-28 11:40:00,58.93,58.93,58.86,58.9,13400.0,47.1799,47.1799,47.1238,47.1559,13400.0
2012-02-28 11:50:00,58.9,58.93,58.86,58.9,15900.0,47.1559,47.1799,47.1238,47.1559,15900.0
2012-02-28 12:00:00,58.92,58.93,58.9,58.9,22700.0,47.1719,47.1799,47.1559,47.1559,22700.0
2012-02-28 12:10:00,58.9,58.92,58.88,58.89,25000.0,47.1559,47.1719,47.1398,47.1478,25000.0
2012-02-28 12:20:00,58.89,58.9,58.86,58.87,21600.0,47.1478,47.1559,47.1238,47.1318,21600.0
2012-02-28 12:30:00,58.87,58.92,58.87,58.92,27900.0,47.1318,47.1719,47.1318,47.1719,27900.0
2012-02-28 12:40:00,58.92,58.95,58.91,58.92,57300.0,47.1719,47.1959,47.1639,47.1719,57300.0
2012-02-28 12:50:00,58.93,58.94,58.91,58.92,34100.0,47.1799,47.1879,47.1639,47.1719,34100.0
2012-02-28 13:00:00,58.93,58.93,58.88,58.88,10100.0,47.1799,47.1799,47.1398,47.1398,10100.0
2012-02-28 13:10:00,58.88,58.92,58.88,58.91,7700.0,47.1398,47.1719,47.1398,47.1639,7700.0
2012-02-28 13:20:00,58.92,58.93,58.92,58.92,4800.0,47.1719,47.1799,47.1719,47.1719,4800.0
2012-02-28 13:30:00,58.89,58.9,58.85,58.89,41800.0,47.1478,47.1559,47.1158,47.1478,41800.0
2012-02-28 13:40:00,58.88,58.89,58.77,58.78,26400.0,47.1398,47.1478,47.0518,47.0598,26400.0
2012-02-28 13:50:00,58.78,58.84,58.76,58.81,19900.0,47.0598,47.1078,47.0438,47.0838,19900.0
2012-02-28 14:00:00,58.81,58.84,58.81,58.84,8300.0,47.0838,47.1078,47.0838,47.1078,8300.0
2012-02-28 14:10:00,58.84,58.84,58.79,58.84,9300.0,47.1078,47.1078,47.0678,47.1078,9300.0
2012-02-28 14:20:00,58.84,58.84,58.79,58.79,8200.0,47.1078,47.1078,47.0678,47.0678,8200.0
2012-02-28 14:30:00,58.79,58.84,58.77,58.83,3100.0,47.0678,47.1078,47.0518,47.0998,3100.0
2012-02-28 14:40:00,58.83,58.84,58.81,58.83,5200.0,47.0998,47.1078,47.0838,47.0998,5200.0
2012-02-28 14:50:00,58.84,58.87,58.84,58.85,7700.0,47.1078,47.1318,47.1078,47.1158,7700.0
2012-02-28 15:00:00,58.87,58.9,58.84,58.88,8000.0,47.1318,47.1559,47.1078,47.1398,8000.0
2012-02-28 15:10:00,58.87,58.93,58.86,58.92,10900.0,47.1318,47.1799,47.1238,47.1719,10900.0
2012-02-28 15:20:00,58.93,58.96,58.91,58.96,27700.0,47.1799,47.2039,47.1639,47.2039,27700.0
2012-02-28 15:30:00,58.95,58.95,58.89,58.91,24100.0,47.1959,47.1959,47.1478,47.1639,24100.0
2012-02-28 15:40:00,58.91,58.97,58.9,58.94,59000.0,47.1639,47.2119,47.1559,47.1879,59000.0
2012-02-28 15:50:00,58.94,58.98,58.93,58.94,88200.0,47.1879,47.2199,47.1799,47.1879,88200.0
2012-02-29 09:30:00,59.96,60.15,59.96,60.08,172900.0,48.0045,48.1566,48.0045,48.1006,172900.0
2012-02-29 09:40:00,60.07,60.3,60.05,60.29,136500.0,48.0926,48.2767,48.0766,48.2687,136500.0
2012-02-29 09:50:00,60.3,60.3,60.22,60.28,136800.0,48.2767,48.2767,48.2127,48.2607,136800.0
2012-02-29 10:00:00,60.28,60.32,60.1,60.17,154400.0,48.2607,48.2927,48.1166,48.1726,154400.0
2012-02-29 10:10:00,60.17,60.24,60.16,60.17,63900.0,48.1726,48.2287,48.1646,48.1726,63900.0
2012-02-29 10:20:00,60.18,60.21,60.12,60.16,78700.0,48.1806,48.2047,48.1326,48.1646,78700.0
2012-02-29 10:30:00,60.16,60.17,60.02,60.06,86100.0,48.1646,48.1726,48.0525,48.0846,86100.0
2012-02-29 10:40:00,60.06,60.07,59.85,59.88,86300.0,48.0846,48.0926,47.9164,47.9405,86300.0
2012-02-29 10:50:00,59.85,60.0,59.79,60.0,59800.0,47.9164,48.0365,47.8684,48.0365,59800.0
2012-02-29 11:00:00,60.0,60.05,59.97,60.04,67300.0,48.0365,48.0766,48.0125,48.0685,67300.0
2012-02-29 11:10:00,60.04,60.07,60.02,60.05,62500.0,48.0685,48.0926,48.0525,48.0766,62500.0
2012-02-29 11:20:00,60.06,60.06,59.93,59.93,94500.0,48.0846,48.0846,47.9805,47.9805,94500.0
2012-02-29 11:30:00,59.92,59.99,59.91,59.99,129100.0,47.9725,48.0285,47.9645,48.0285,129100.0
2012-02-29 11:40:00,59.99,60.02,59.95,60.02,111900.0,48.0285,48.0525,47.9965,48.0525,111900.0
2012-02-29 11:50:00,60.02,60.04,60.0,60.0,80400.0,48.0525,48.0685,48.0365,48.0365,80400.0
2012-02-29 12:00:00,60.01,60.05,59.98,60.02,53800.0,48.0445,48.0766,48.0205,48.0525,53800.0
2012-02-29 12:10:00,60.02,60.09,60.01,60.09,23600.0,48.0525,48.1086,48.0445,48.1086,23600.0
2012-02-29 12:20:00,60.09,60.13,60.08,60.12,16300.0,48.1086,48.1406,48.1006,48.1326,16300.0
2012-02-29 12:30:00,60.11,60.14,60.02,60.03,57200.0,48.1246,48.1486,48.0525,48.0605,57200.0
2012-02-29 12:40:00,60.03,60.04,59.98,60.02,30300.0,48.0605,48.0685,48.0205,48.0525,30300.0
2012-02-29 12:50:00,60.02,60.06,60.02,60.04,23000.0,48.0525,48.0846,48.0525,48.0685,23000.0
2012-02-29 13:00:00,60.04,60.08,60.03,60.08,26800.0,48.0685,48.1006,48.0605,48.1006,26800.0
2012-02-29 13:10:00,60.07,60.07,60.01,60.01,16500.0,48.0926,48.0926,48.0445,48.0445,16500.0
2012-02-29 13:20:00,60.01,60.07,60.0,60.02,23800.0,48.0445,48.0926,48.0365,48.0525,23800.0
2012-02-29 13:30:00,60.02,60.05,59.99,60.03,39400.0,48.0525,48.0766,48.0285,48.0605,39400.0
2012-02-29 13:40:00,60.03,60.09,60.03,60.09,21500.0,48.0605,48.1086,48.0605,48.1086,21500.0
2012-02-29 13:50:00,60.09,60.14,60.08,60.13,26900.0,48.1086,48.1486,48.1006,48.1406,26900.0
2012-02-29 14:00:00,60.13,60.17,60.13,60.16,29700.0,48.1406,48.1726,48.1406,48.1646,29700.0
2012-02-29 14:10:00,60.16,60.18,60.08,60.1,35400.0,48.1646,48.1806,48.1006,48.1166,35400.0
2012-02-29 14:20:00,60.11,60.15,60.09,60.14,14700.0,48.1246,48.1566,48.1086,48.1486,14700.0
2012-02-29 14:30:00,60.13,60.13,60.04,60.07,37200.0,48.1406,48.1406,48.0685,48.0926,37200.0
2012-02-29 14:40:00,60.06,60.06,59.99,60.03,42700.0,48.0846,48.0846,48.0285,48.0605,42700.0
2012-02-29 14:50:00,60.02,60.05,60.0,60.0,36100.0,48.0525,48.0766,48.0365,48.0365,36100.0
2012-02-29 15:00:00,60.0,60.0,59.92,59.96,56000.0,48.0365,48.0365,47.9725,48.0045,56000.0
2012-02-29 15:10:00,59.96,60.02,59.94,59.99,35600.0,48.0045,48.0525,47.9885,48.0285,35600.0
2012-02-29 15:20:00,59.99,59.99,59.87,59.88,46200.0,48.0285,48.0285,47.9324,47.9405,46200.0
2012-02-29 15:30:00,59.88,59.88,59.71,59.76,71400.0,47.9405,47.9405,47.8043,47.8444,71400.0
2012-02-29 15:40:00,59.77,59.92,59.74,59.91,85900.0,47.8524,47.9725,47.8284,47.9645,85900.0
2012-02-29 15:50:00,59.92,59.94,59.8,59.8,221900.0,47.9725,47.9885,47.8764,47.8764,221900.0
2012-03-01 09:30:00,60.0,60.16,60.0,60.1,134800.0,48.0365,48.1646,48.0365,48.1166,134800.0
2012-03-01 09:40:00,60.1,60.15,60.04,60.08,55700.0,48.1166,48.1566,48.0685,48.1006,55700.0
2012-03-01 09:50:00,60.08,60.22,60.08,60.2,52800.0,48.1006,48.2127,48.1006,48.1966,52800.0
2012-03-01 10:00:00,60.18,60.2,59.96,60.12,148400.0,48.1806,48.1966,48.0045,48.1326,148400.0
2012-03-01 10:10:00,60.12,60.23,60.12,60.16,87400.0,48.1326,48.2207,48.1326,48.1646,87400.0
2012-03-01 10:20:00,60.17,60.25,60.15,60.18,34000.0,48.1726,48.2367,48.1566,48.1806,34000.0
2012-03-01 10:30:00,60.18,60.2,60.12,60.18,53700.0,48.1806,48.1966,48.1326,48.1806,53700.0
2012-03-01 10:40:00,60.18,60.18,60.09,60.15,26400.0,48.1806,48.1806,48.1086,48.1566,26400.0
2012-03-01 10:50:00,60.16,60.19,60.08,60.17,63700.0,48.1646,48.1886,48.1006,48.1726,63700.0
2012-03-01 11:00:00,60.18,60.28,60.18,60.21,42600.0,48.1806,48.2607,48.1806,48.2047,42600.0
2012-03-01 11:10:00,60.22,60.29,60.21,60.24,46100.0,48.2127,48.2687,48.2047,48.2287,46100.0
2012-03-01 11:20:00,60.25,60.31,60.21,60.31,45600.0,48.2367,48.2847,48.2047,48.2847,45600.0
2012-03-01 11:30:00,60.31,60.38,60.3,60.36,51500.0,48.2847,48.3408,48.2767,48.3247,51500.0
2012-03-01 11:40:00,60.36,60.43,60.36,60.43,43400.0,48.3247,48.3808,48.3247,48.3808,43400.0
2012-03-01 11:50:00,60.42,60.43,60.39,60.41,18200.0,48.3728,48.3808,48.3488,48.3648,18200.0
2012-03-01 12:00:00,60.4,60.4,60.37,60.37,13600.0,48.3568,48.3568,48.3327,48.3327,13600.0
2012-03-01 12:10:00,60.38,60.4,60.36,60.39,25200.0,48.3408,48.3568,48.3247,48.3488,25200.0
2012-03-01 12:20:00,60.41,60.44,60.39,60.43,8500.0,48.3648,48.3888,48.3488,48.3808,8500.0
2012-03-01 12:30:00,60.43,60.45,60.41,60.41,10900.0,48.3808,48.3968,48.3648,48.3648,10900.0
2012-03-01 12:40:00,60.4,60.43,60.38,60.43,9300.0,48.3568,48.3808,48.3408,48.3808,9300.0
2012-03-01 12:50:00,60.43,60.45,60.41,60.44,19700.0,48.3808,48.3968,48.3648,48.3888,19700.0
2012-03-01 13:00:00,60.44,60.46,60.43,60.46,19000.0,48.3888,48.4048,48.3808,48.4048,19000.0
2012-03-01 13:10:00,60.45,60.46,60.42,60.46,14500.0,48.3968,48.4048,48.3728,48.4048,14500.0
2012-03-01 13:20:00,60.46,60.58,60.46,60.58,63700.0,48.4048,48.5009,48.4048,48.5009,63700.0
2012-03-01 13:30:00,60.58,60.61,60.58,60.6,33300.0,48.5009,48.5249,48.5009,48.5169,33300.0
2012-03-01 13:40:00,60.58,60.59,60.54,60.56,13600.0,48.5009,48.5089,48.4689,48.4849,13600.0
2012-03-01 13:50:00,60.57,60.59,60.56,60.56,15500.0,48.4929,48.5089,48.4849,48.4849,15500.0
2012-03-01 14:00:00,60.56,60.58,60.55,60.55,11700.0,48.4849,48.5009,48.4769,48.4769,11700.0
2012-03-01 14:10:00,60.56,60.56,60.51,60.52,16900.0,48.4849,48.4849,48.4448,48.4528,16900.0
2012-03-01 14:20:00,60.52,60.54,60.43,60.43,19700.0,48.4528,48.4689,48.3808,48.3808,19700.0
2012-03-01 14:30:00,60.44,60.47,60.41,60.41,20300.0,48.3888,48.4128,48.3648,48.3648,20300.0
2012-03-01 14:40:00,60.42,60.45,60.4,60.45,23500.0,48.3728,48.3968,48.3568,48.3968,23500.0
2012-03-01 14:50:00,60.46,60.46,60.4,60.43,46100.0,48.4048,48.4048,48.3568,48.3808,46100.0
2012-03-01 15:00:00,60.43,60.45,60.35,60.36,46400.0,48.3808,48.3968,48.3167,48.3247,46400.0
2012-03-01 15:10:00,60.36,60.39,60.23,60.23,45000.0,48.3247,48.3488,48.2207,48.2207,45000.0
2012-03-01 15:20:00,60.22,60.31,60.19,60.31,61200.0,48.2127,48.2847,48.1886,48.2847,61200.0
2012-03-01 15:30:00,60.31,60.31,60.2,60.21,69900.0,48.2847,48.2847,48.1966,48.2047,69900.0
2012-03-01 15:40:00,60.23,60.3,60.21,60.27,58100.0,48.2207,48.2767,48.2047,48.2527,58100.0
2012-03-01 15:50:00,60.28,60.37,60.24,60.28,202200.0,48.2607,48.3327,48.2287,48.2607,202200.0
2012-03-02 09:30:00,60.11,60.12,60.01,60.08,77100.0,48.1246,48.1326,48.0445,48.1006,77100.0
2012-03-02 09:40:00,60.08,60.08,59.99,59.99,31400.0,48.1006,48.1006,48.0285,48.0285,31400.0
2012-03-02 09:50:00,60.0,60.08,59.96,60.03,40000.0,48.0365,48.1006,48.0045,48.0605,40000.0
2012-03-02 10:00:00,60.04,60.06,59.97,60.02,46200.0,48.0685,48.0846,48.0125,48.0525,46200.0
2012-03-02 10:10:00,60.01,60.1,60.01,60.09,64100.0,48.0445,48.1166,48.0445,48.1086,64100.0
2012-03-02 10:20:00,60.08,60.12,60.06,60.07,61200.0,48.1006,48.1326,48.0846,48.0926,61200.0
2012-03-02 10:30:00,60.07,60.09,59.98,59.99,51600.0,48.0926,48.1086,48.0205,48.0285,51600.0
2012-03-02 10:40:00,59.99,60.07,59.99,60.07,78700.0,48.0285,48.0926,48.0285,48.0926,78700.0
2012-03-02 10:50:00,60.07,60.12,60.03,60.03,37000.0,48.0926,48.1326,48.0605,48.0605,37000.0
2012-03-02 11:00:00,60.04,60.06,59.99,60.04,22800.0,48.0685,48.0846,48.0285,48.0685,22800.0
2012-03-02 11:10:00,60.04,60.04,59.97,60.01,13300.0,48.0685,48.0685,48.0125,48.0445,13300.0
2012-03-02 11:20:00,60.0,60.05,60.0,60.05,11800.0,48.0365,48.0766,48.0365,48.0766,11800.0
2012-03-02 11:30:00,60.04,60.1,60.04,60.07,15500.0,48.0685,48.1166,48.0685,48.0926,15500.0
2012-03-02 11:40:00,60.06,60.06,59.93,60.0,53900.0,48.0846,48.0846,47.9805,48.0365,53900.0
2012-03-02 11:50:00,59.98,59.99,59.95,59.99,16500.0,48.0205,48.0285,47.9965,48.0285,16500.0
2012-03-02 12:00:00,59.97,60.01,59.95,60.01,10900.0,48.0125,48.0445,47.9965,48.0445,10900.0
2012-03-02 12:10:00,60.01,60.02,59.94,59.98,14400.0,48.0445,48.0525,47.9885,48.0205,14400.0
2012-03-02 12:20:00,59.97,59.97,59.92,59.97,21400.0,48.0125,48.0125,47.9725,48.0125,21400.0
2012-03-02 12:30:00,59.96,59.99,59.94,59.97,7000.0,48.0045,48.0285,47.9885,48.0125,7000.0
2012-03-02 12:40:00,59.97,60.01,59.96,60.01,10200.0,48.0125,48.0445,48.0045,48.0445,10200.0
2012-03-02 12:50:00,60.01,60.02,59.97,59.98,9100.0,48.0445,48.0525,48.0125,48.0205,9100.0
2012-03-02 13:00:00,59.98,59.99,59.93,59.96,19700.0,48.0205,48.0285,47.9805,48.0045,19700.0
2012-03-02 13:10:00,59.96,59.96,59.89,59.9,34300.0,48.0045,48.0045,47.9485,47.9565,34300.0
2012-03-02 13:20:00,59.91,59.91,59.86,59.87,20500.0,47.9645,47.9645,47.9244,47.9324,20500.0
2012-03-02 13:30:00,59.89,59.98,59.89,59.97,78400.0,47.9485,48.0205,47.9485,48.0125,78400.0
2012-03-02 13:40:00,59.97,60.0,59.97,59.98,20900.0,48.0125,48.0365,48.0125,48.0205,20900.0
2012-03-02 13:50:00,59.97,60.01,59.97,60.01,6600.0,48.0125,48.0445,48.0125,48.0445,6600.0
2012-03-02 14:00:00,60.01,60.05,60.01,60.04,7700.0,48.0445,48.0766,48.0445,48.0685,7700.0
2012-03-02 14:10:00,60.04,60.09,60.04,60.09,36900.0,48.0685,48.1086,48.0685,48.1086,36900.0
2012-03-02 14:20:00,60.09,60.09,60.04,60.06,9000.0,48.1086,48.1086,48.0685,48.0846,9000.0
2012-03-02 14:30:00,60.06,60.07,60.04,60.06,9900.0,48.0846,48.0926,48.0685,48.0846,9900.0
2012-03-02 14:40:00,60.06,60.1,60.03,60.08,11500.0,48.0846,48.1166,48.0605,48.1006,11500.0
2012-03-02 14:50:00,60.09,60.14,60.09,60.12,13100.0,48.1086,48.1486,48.1086,48.1326,13100.0
2012-03-02 15:00:00,60.11,60.15,60.1,60.12,22500.0,48.1246,48.1566,48.1166,48.1326,22500.0
2012-03-02 15:10:00,60.13,60.14,60.12,60.12,9200.0,48.1406,48.1486,48.1326,48.1326,9200.0
2012-03-02 15:20:00,60.13,60.18,60.12,60.18,19000.0,48.1406,48.1806,48.1326,48.1806,19000.0
2012-03-02 15:30:00,60.18,60.22,60.12,60.12,28100.0,48.1806,48.2127,48.1326,48.1326,28100.0
2012-03-02 15:40:00,60.13,60.16,60.09,60.11,35000.0,48.1406,48.1646,48.1086,48.1246,35000.0
2012-03-02 15:50:00,60.11,60.15,60.08,60.15,75500.0,48.1246,48.1566,48.1006,48.1566,75500.0
2012-03-05 09:30:00,59.54,59.54,59.36,59.42,97400.0,47.6682,47.6682,47.5241,47.5722,97400.0
2012-03-05 09:40:00,59.42,59.43,59.29,59.29,124500.0,47.5722,47.5802,47.4681,47.4681,124500.0
2012-03-05 09:50:00,59.29,59.34,59.29,59.32,28100.0,47.4681,47.5081,47.4681,47.4921,28100.0
2012-03-05 10:00:00,59.33,59.46,59.3,59.4,61900.0,47.5001,47.6042,47.4761,47.5562,61900.0
2012-03-05 10:10:00,59.39,59.4,59.31,59.32,87200.0,47.5482,47.5562,47.4841,47.4921,87200.0
2012-03-05 10:20:00,59.31,59.31,59.17,59.18,87400.0,47.4841,47.4841,47.372,47.38,87400.0
2012-03-05 10:30:00,59.18,59.23,59.16,59.22,25400.0,47.38,47.4201,47.364,47.412,25400.0
2012-03-05 10:40:00,59.22,59.27,59.2,59.27,54200.0,47.412,47.4521,47.396,47.4521,54200.0
2012-03-05 10:50:00,59.28,59.36,59.25,59.27,55500.0,47.4601,47.5241,47.4361,47.4521,55500.0
2012-03-05 11:00:00,59.28,59.33,59.21,59.3,38800.0,47.4601,47.5001,47.404,47.4761,38800.0
2012-03-05 11:10:00,59.28,59.29,59.16,59.18,59100.0,47.4601,47.4681,47.364,47.38,59100.0
2012-03-05 11:20:00,59.19,59.24,59.16,59.24,19300.0,47.388,47.4281,47.364,47.4281,19300.0
2012-03-05 11:30:00,59.22,59.24,59.16,59.16,23800.0,47.412,47.4281,47.364,47.364,23800.0
2012-03-05 11:40:00,59.16,59.28,59.16,59.26,23500.0,47.364,47.4601,47.364,47.4441,23500.0
2012-03-05 11:50:00,59.28,59.28,59.22,59.23,10400.0,47.4601,47.4601,47.412,47.4201,10400.0
2012-03-05 12:00:00,59.22,59.3,59.22,59.28,10700.0,47.412,47.4761,47.412,47.4601,10700.0
2012-03-05 12:10:00,59.28,59.29,59.25,59.27,15600.0,47.4601,47.4681,47.4361,47.4521,15600.0
2012-03-05 12:20:00,59.27,59.28,59.23,59.26,7700.0,47.4521,47.4601,47.4201,47.4441,7700.0
2012-03-05 12:30:00,59.25,59.26,59.2,59.26,7400.0,47.4361,47.4441,47.396,47.4441,7400.0
2012-03-05 12:40:00,59.27,59.28,59.23,59.26,9300.0,47.4521,47.4601,47.4201,47.4441,9300.0
2012-03-05 12:50:00,59.26,59.26,59.15,59.16,23000.0,47.4441,47.4441,47.356,47.364,23000.0
2012-03-05 13:00:00,59.16,59.24,59.16,59.21,9700.0,47.364,47.4281,47.364,47.404,9700.0
2012-03-05 13:10:00,59.19,59.26,59.19,59.26,11600.0,47.388,47.4441,47.388,47.4441,11600.0
2012-03-05 13:20:00,59.24,59.3,59.24,59.29,10400.0,47.4281,47.4761,47.4281,47.4681,10400.0
2012-03-05 13:30:00,59.3,59.31,59.26,59.31,13300.0,47.4761,47.4841,47.4441,47.4841,13300.0
2012-03-05 13:40:00,59.3,59.32,59.29,59.29,4400.0,47.4761,47.4921,47.4681,47.4681,4400.0
2012-03-05 13:50:00,59.29,59.29,59.23,59.26,9000.0,47.4681,47.4681,47.4201,47.4441,9000.0
2012-03-05 14:00:00,59.27,59.31,59.27,59.3,5800.0,47.4521,47.4841,47.4521,47.4761,5800.0
2012-03-05 14:10:00,59.31,59.34,59.3,59.33,15400.0,47.4841,47.5081,47.4761,47.5001,15400.0
2012-03-05 14:20:00,59.33,59.36,59.29,59.36,24600.0,47.5001,47.5241,47.4681,47.5241,24600.0
2012-03-05 14:30:00,59.38,59.39,59.3,59.35,14900.0,47.5401,47.5482,47.4761,47.5161,14900.0
2012-03-05 14:40:00,59.35,59.35,59.29,59.3,15700.0,47.5161,47.5161,47.4681,47.4761,15700.0
2012-03-05 14:50:00,59.29,59.39,59.29,59.38,19400.0,47.4681,47.5482,47.4681,47.5401,19400.0
2012-03-05 15:00:00,59.38,59.42,59.38,59.4,52600.0,47.5401,47.5722,47.5401,47.5562,52600.0
2012-03-05 15:10:00,59.4,59.41,59.39,59.4,38100.0,47.5562,47.5642,47.5482,47.5562,38100.0
2012-03-05 15:20:00,59.4,59.47,59.4,59.46,27800.0,47.5562,47.6122,47.5562,47.6042,27800.0
2012-03-05 15:30:00,59.47,59.49,59.45,59.48,18000.0,47.6122,47.6282,47.5962,47.6202,18000.0
2012-03-05 15:40:00,59.48,59.48,59.39,59.4,49600.0,47.6202,47.6202,47.5482,47.5562,49600.0
2012-03-05 15:50:00,59.4,59.45,59.3,59.39,120700.0,47.5562,47.5962,47.4761,47.5482,120700.0
2012-03-06 09:30:00,58.04,58.05,57.84,57.85,154400.0,46.4673,46.4753,46.3072,46.3152,154400.0
2012-03-06 09:40:00,57.82,57.84,57.75,57.82,212200.0,46.2912,46.3072,46.2352,46.2912,212200.0
2012-03-06 09:50:00,57.81,57.81,57.75,57.77,92900.0,46.2832,46.2832,46.2352,46.2512,92900.0
2012-03-06 10:00:00,57.77,57.82,57.74,57.76,149300.0,46.2512,46.2912,46.2271,46.2432,149300.0
2012-03-06 10:10:00,57.76,57.8,57.62,57.67,181000.0,46.2432,46.2752,46.1311,46.1711,181000.0
2012-03-06 10:20:00,57.66,57.67,57.62,57.67,48900.0,46.1631,46.1711,46.1311,46.1711,48900.0
2012-03-06 10:30:00,57.66,57.75,57.65,57.74,29300.0,46.1631,46.2352,46.1551,46.2271,29300.0
2012-03-06 10:40:00,57.75,57.79,57.64,57.64,78400.0,46.2352,46.2672,46.1471,46.1471,78400.0
2012-03-06 10:50:00,57.64,57.64,57.56,57.56,89000.0,46.1471,46.1471,46.083,46.083,89000.0
2012-03-06 11:00:00,57.56,57.67,57.55,57.67,92200.0,46.083,46.1711,46.075,46.1711,92200.0
2012-03-06 11:10:00,57.66,57.7,57.63,57.68,65000.0,46.1631,46.1951,46.1391,46.1791,65000.0
2012-03-06 11:20:00,57.69,57.74,57.68,57.73,44900.0,46.1871,46.2271,46.1791,46.2191,44900.0
2012-03-06 11:30:00,57.73,57.74,57.57,57.6,56500.0,46.2191,46.2271,46.091,46.1151,56500.0
2012-03-06 11:40:00,57.61,57.62,57.57,57.59,66100.0,46.1231,46.1311,46.091,46.1071,66100.0
2012-03-06 11:50:00,57.58,57.66,57.57,57.62,69800.0,46.0991,46.1631,46.091,46.1311,69800.0
2012-03-06 12:00:00,57.62,57.64,57.57,57.59,94500.0,46.1311,46.1471,46.091,46.1071,94500.0
2012-03-06 12:10:00,57.58,57.6,57.51,57.52,86400.0,46.0991,46.1151,46.043,46.051,86400.0
2012-03-06 12:20:00,57.51,57.52,57.5,57.5,8900.0,46.043,46.051,46.035,46.035,8900.0
2012-03-06 12:30:00,57.51,57.6,57.51,57.57,37900.0,46.043,46.1151,46.043,46.091,37900.0
2012-03-06 12:40:00,57.57,57.58,57.5,57.52,39900.0,46.091,46.0991,46.035,46.051,39900.0
2012-03-06 12:50:00,57.52,57.53,57.48,57.5,40600.0,46.051,46.059,46.019,46.035,40600.0
2012-03-06 13:00:00,57.5,57.54,57.46,57.51,39700.0,46.035,46.067,46.003,46.043,39700.0
2012-03-06 13:10:00,57.51,57.52,57.42,57.45,75900.0,46.043,46.051,45.971,45.995,75900.0
2012-03-06 13:20:00,57.45,57.46,57.41,57.42,185100.0,45.995,46.003,45.9629,45.971,185100.0
2012-03-06 13:30:00,57.42,57.47,57.42,57.45,28900.0,45.971,46.011,45.971,45.995,28900.0
2012-03-06 13:40:00,57.46,57.5,57.43,57.48,71100.0,46.003,46.035,45.979,46.019,71100.0
2012-03-06 13:50:00,57.48,57.49,57.42,57.42,19200.0,46.019,46.027,45.971,45.971,19200.0
2012-03-06 14:00:00,57.43,57.45,57.4,57.44,17000.0,45.979,45.995,45.9549,45.987,17000.0
2012-03-06 14:10:00,57.44,57.49,57.43,57.46,41000.0,45.987,46.027,45.979,46.003,41000.0
2012-03-06 14:20:00,57.46,57.46,57.39,57.41,46100.0,46.003,46.003,45.9469,45.9629,46100.0
2012-03-06 14:30:00,57.41,57.46,57.36,57.37,43100.0,45.9629,46.003,45.9229,45.9309,43100.0
2012-03-06 14:40:00,57.37,57.37,57.27,57.29,40000.0,45.9309,45.9309,45.8509,45.8669,40000.0
2012-03-06 14:50:00,57.29,57.34,57.28,57.28,82500.0,45.8669,45.9069,45.8589,45.8589,82500.0
2012-03-06 15:00:00,57.28,57.41,57.28,57.4,38200.0,45.8589,45.9629,45.8589,45.9549,38200.0
2012-03-06 15:10:00,57.41,57.46,57.4,57.46,64100.0,45.9629,46.003,45.9549,46.003,64100.0
2012-03-06 15:20:00,57.48,57.48,57.43,57.46,51600.0,46.019,46.019,45.979,46.003,51600.0
2012-03-06 15:30:00,57.45,57.46,57.41,57.43,73000.0,45.995,46.003,45.9629,45.979,73000.0
2012-03-06 15:40:00,57.44,57.55,57.43,57.54,157300.0,45.987,46.075,45.979,46.067,157300.0
2012-03-06 15:50:00,57.55,57.8,57.54,57.63,570000.0,46.075,46.2752,46.067,46.1391,570000.0
2012-03-07 09:30:00,58.05,58.22,58.05,58.12,183000.0,46.4753,46.6114,46.4753,46.5314,183000.0
2012-03-07 09:40:00,58.11,58.12,58.03,58.05,66600.0,46.5234,46.5314,46.4593,46.4753,66600.0
2012-03-07 09:50:00,58.04,58.12,58.03,58.09,96800.0,46.4673,46.5314,46.4593,46.5074,96800.0
2012-03-07 10:00:00,58.09,58.12,58.0,58.03,74900.0,46.5074,46.5314,46.4353,46.4593,74900.0
2012-03-07 10:10:00,58.02,58.09,58.0,58.06,33000.0,46.4513,46.5074,46.4353,46.4833,33000.0
2012-03-07 10:20:00,58.07,58.07,57.96,57.97,28200.0,46.4913,46.4913,46.4033,46.4113,28200.0
2012-03-07 10:30:00,57.98,58.05,57.98,58.03,13100.0,46.4193,46.4753,46.4193,46.4593,13100.0
2012-03-07 10:40:00,58.04,58.04,57.98,58.01,21900.0,46.4673,46.4673,46.4193,46.4433,21900.0
2012-03-07 10:50:00,58.01,58.03,57.99,58.02,33900.0,46.4433,46.4593,46.4273,46.4513,33900.0
2012-03-07 11:00:00,58.03,58.22,58.03,58.22,26700.0,46.4593,46.6114,46.4593,46.6114,26700.0
2012-03-07 11:10:00,58.22,58.27,58.21,58.25,18500.0,46.6114,46.6515,46.6034,46.6355,18500.0
2012-03-07 11:20:00,58.26,58.3,58.25,58.26,26100.0,46.6435,46.6755,46.6355,46.6435,26100.0
2012-03-07 11:30:00,58.27,58.32,58.27,58.29,15400.0,46.6515,46.6915,46.6515,46.6675,15400.0
2012-03-07 11:40:00,58.29,58.31,58.26,58.27,17200.0,46.6675,46.6835,46.6435,46.6515,17200.0
2012-03-07 11:50:00,58.27,58.28,58.26,58.28,9300.0,46.6515,46.6595,46.6435,46.6595,9300.0
2012-03-07 12:00:00,58.28,58.32,58.28,58.3,11000.0,46.6595,46.6915,46.6595,46.6755,11000.0
2012-03-07 12:10:00,58.29,58.3,58.23,58.26,18900.0,46.6675,46.6755,46.6194,46.6435,18900.0
2012-03-07 12:20:00,58.26,58.27,58.23,58.27,5400.0,46.6435,46.6515,46.6194,46.6515,5400.0
2012-03-07 12:30:00,58.27,58.27,58.23,58.25,9100.0,46.6515,46.6515,46.6194,46.6355,9100.0
2012-03-07 12:40:00,58.25,58.31,58.25,58.27,6900.0,46.6355,46.6835,46.6355,46.6515,6900.0
2012-03-07 12:50:00,58.28,58.3,58.25,58.25,29200.0,46.6595,46.6755,46.6355,46.6355,29200.0
2012-03-07 13:00:00,58.25,58.26,58.22,58.22,32600.0,46.6355,46.6435,46.6114,46.6114,32600.0
2012-03-07 13:10:00,58.22,58.29,58.22,58.29,14400.0,46.6114,46.6675,46.6114,46.6675,14400.0
2012-03-07 13:20:00,58.29,58.3,58.27,58.29,10300.0,46.6675,46.6755,46.6515,46.6675,10300.0
2012-03-07 13:30:00,58.28,58.28,58.24,58.27,8200.0,46.6595,46.6595,46.6275,46.6515,8200.0
2012-03-07 13:40:00,58.26,58.27,58.2,58.21,17200.0,46.6435,46.6515,46.5954,46.6034,17200.0
2012-03-07 13:50:00,58.21,58.24,58.2,58.24,25100.0,46.6034,46.6275,46.5954,46.6275,25100.0
2012-03-07 14:00:00,58.26,58.36,58.25,58.35,11900.0,46.6435,46.7235,46.6355,46.7155,11900.0
2012-03-07 14:10:00,58.34,58.34,58.3,58.33,13900.0,46.7075,46.7075,46.6755,46.6995,13900.0
2012-03-07 14:20:00,58.33,58.33,58.28,58.3,31000.0,46.6995,46.6995,46.6595,46.6755,31000.0
2012-03-07 14:30:00,58.29,58.29,58.22,58.26,24200.0,46.6675,46.6675,46.6114,46.6435,24200.0
2012-03-07 14:40:00,58.26,58.26,58.22,58.26,23000.0,46.6435,46.6435,46.6114,46.6435,23000.0
2012-03-07 14:50:00,58.27,58.33,58.27,58.3,36400.0,46.6515,46.6995,46.6515,46.6755,36400.0
2012-03-07 15:00:00,58.3,58.34,58.26,58.26,16100.0,46.6755,46.7075,46.6435,46.6435,16100.0
2012-03-07 15:10:00,58.25,58.3,58.24,58.29,15800.0,46.6355,46.6755,46.6275,46.6675,15800.0
2012-03-07 15:20:00,58.3,58.37,58.3,58.35,37500.0,46.6755,46.7315,46.6755,46.7155,37500.0
2012-03-07 15:30:00,58.35,58.4,58.35,58.38,44700.0,46.7155,46.7555,46.7155,46.7395,44700.0
2012-03-07 15:40:00,58.38,58.45,58.37,58.44,59700.0,46.7395,46.7956,46.7315,46.7876,59700.0
2012-03-07 15:50:00,58.44,58.44,58.38,58.4,167100.0,46.7876,46.7876,46.7395,46.7555,167100.0
2012-03-08 09:30:00,59.57,59.71,59.52,59.63,142500.0,47.6923,47.8043,47.6522,47.7403,142500.0
2012-03-08 09:40:00,59.63,59.71,59.62,59.62,43800.0,47.7403,47.8043,47.7323,47.7323,43800.0
2012-03-08 09:50:00,59.62,59.63,59.52,59.57,51500.0,47.7323,47.7403,47.6522,47.6923,51500.0
2012-03-08 10:00:00,59.57,59.61,59.5,59.53,40700.0,47.6923,47.7243,47.6362,47.6602,40700.0
2012-03-08 10:10:00,59.53,59.58,59.48,59.58,53700.0,47.6602,47.7003,47.6202,47.7003,53700.0
2012-03-08 10:20:00,59.58,59.58,59.48,59.5,56600.0,47.7003,47.7003,47.6202,47.6362,56600.0
2012-03-08 10:30:00,59.5,59.59,59.5,59.57,36400.0,47.6362,47.7083,47.6362,47.6923,36400.0
2012-03-08 10:40:00,59.57,59.62,59.53,59.59,34900.0,47.6923,47.7323,47.6602,47.7083,34900.0
2012-03-08 10:50:00,59.6,59.66,59.6,59.65,32200.0,47.7163,47.7643,47.7163,47.7563,32200.0
2012-03-08 11:00:00,59.66,59.7,59.64,59.65,19600.0,47.7643,47.7963,47.7483,47.7563,19600.0
2012-03-08 11:10:00,59.66,59.73,59.66,59.71,43000.0,47.7643,47.8204,47.7643,47.8043,43000.0
2012-03-08 11:20:00,59.71,59.71,59.63,59.64,28000.0,47.8043,47.8043,47.7403,47.7483,28000.0
2012-03-08 11:30:00,59.63,59.65,59.59,59.6,24200.0,47.7403,47.7563,47.7083,47.7163,24200.0
2012-03-08 11:40:00,59.61,59.62,59.58,59.59,15000.0,47.7243,47.7323,47.7003,47.7083,15000.0
2012-03-08 11:50:00,59.59,59.63,59.59,59.62,16800.0,47.7083,47.7403,47.7083,47.7323,16800.0
2012-03-08 12:00:00,59.63,59.64,59.61,59.63,9200.0,47.7403,47.7483,47.7243,47.7403,9200.0
2012-03-08 12:10:00,59.62,59.65,59.6,59.61,9500.0,47.7323,47.7563,47.7163,47.7243,9500.0
2012-03-08 12:20:00,59.6,59.63,59.59,59.62,11600.0,47.7163,47.7403,47.7083,47.7323,11600.0
2012-03-08 12:30:00,59.63,59.69,59.61,59.69,35000.0,47.7403,47.7883,47.7243,47.7883,35000.0
2012-03-08 12:40:00,59.69,59.7,59.67,59.7,11400.0,47.7883,47.7963,47.7723,47.7963,11400.0
2012-03-08 12:50:00,59.7,59.72,59.69,59.7,9300.0,47.7963,47.8124,47.7883,47.7963,9300.0
2012-03-08 13:00:00,59.7,59.71,59.67,59.7,37900.0,47.7963,47.8043,47.7723,47.7963,37900.0
2012-03-08 13:10:00,59.71,59.75,59.7,59.73,39100.0,47.8043,47.8364,47.7963,47.8204,39100.0
2012-03-08 13:20:00,59.72,59.76,59.71,59.74,21100.0,47.8124,47.8444,47.8043,47.8284,21100.0
2012-03-08 13:30:00,59.72,59.75,59.72,59.74,16100.0,47.8124,47.8364,47.8124,47.8284,16100.0
2012-03-08 13:40:00,59.73,59.73,59.67,59.68,21100.0,47.8204,47.8204,47.7723,47.7803,21100.0
2012-03-08 13:50:00,59.68,59.69,59.63,59.64,21300.0,47.7803,47.7883,47.7403,47.7483,21300.0
2012-03-08 14:00:00,59.65,59.65,59.64,59.64,11800.0,47.7563,47.7563,47.7483,47.7483,11800.0
2012-03-08 14:10:00,59.64,59.64,59.58,59.6,24900.0,47.7483,47.7483,47.7003,47.7163,24900.0
2012-03-08 14:20:00,59.61,59.62,59.59,59.61,8300.0,47.7243,47.7323,47.7083,47.7243,8300.0
2012-03-08 14:30:00,59.6,59.63,59.6,59.63,13000.0,47.7163,47.7403,47.7163,47.7403,13000.0
2012-03-08 14:40:00,59.63,59.67,59.63,59.66,11100.0,47.7403,47.7723,47.7403,47.7643,11100.0
2012-03-08 14:50:00,59.66,59.81,59.66,59.8,35300.0,47.7643,47.8844,47.7643,47.8764,35300.0
2012-03-08 15:00:00,59.81,59.82,59.75,59.76,21300.0,47.8844,47.8924,47.8364,47.8444,21300.0
2012-03-08 15:10:00,59.76,59.83,59.76,59.8,54100.0,47.8444,47.9004,47.8444,47.8764,54100.0
2012-03-08 15:20:00,59.8,59.8,59.76,59.76,59600.0,47.8764,47.8764,47.8444,47.8444,59600.0
2012-03-08 15:30:00,59.76,59.77,59.66,59.68,77600.0,47.8444,47.8524,47.7643,47.7803,77600.0
2012-03-08 15:40:00,59.69,59.73,59.65,59.65,85800.0,47.7883,47.8204,47.7563,47.7563,85800.0
2012-03-08 15:50:00,59.65,59.71,59.63,59.71,246900.0,47.7563,47.8043,47.7403,47.8043,246900.0
2012-03-09 09:30:00,59.79,59.8,59.68,59.74,92600.0,47.8684,47.8764,47.7803,47.8284,92600.0
2012-03-09 09:40:00,59.74,59.76,59.7,59.75,70100.0,47.8284,47.8444,47.7963,47.8364,70100.0
2012-03-09 09:50:00,59.75,59.77,59.62,59.63,58800.0,47.8364,47.8524,47.7323,47.7403,58800.0
2012-03-09 10:00:00,59.63,59.73,59.62,59.73,137300.0,47.7403,47.8204,47.7323,47.8204,137300.0
2012-03-09 10:10:00,59.72,59.76,59.68,59.76,33000.0,47.8124,47.8444,47.7803,47.8444,33000.0
2012-03-09 10:20:00,59.76,59.82,59.76,59.78,25300.0,47.8444,47.8924,47.8444,47.8604,25300.0
2012-03-09 10:30:00,59.79,59.86,59.79,59.86,96500.0,47.8684,47.9244,47.8684,47.9244,96500.0
2012-03-09 10:40:00,59.86,59.87,59.81,59.82,72400.0,47.9244,47.9324,47.8844,47.8924,72400.0
2012-03-09 10:50:00,59.82,59.9,59.82,59.87,36600.0,47.8924,47.9565,47.8924,47.9324,36600.0
2012-03-09 11:00:00,59.88,59.89,59.8,59.85,44100.0,47.9405,47.9485,47.8764,47.9164,44100.0
2012-03-09 11:10:00,59.85,59.87,59.8,59.84,16200.0,47.9164,47.9324,47.8764,47.9084,16200.0
2012-03-09 11:20:00,59.84,59.84,59.77,59.78,48600.0,47.9084,47.9084,47.8524,47.8604,48600.0
2012-03-09 11:30:00,59.79,59.84,59.76,59.84,14300.0,47.8684,47.9084,47.8444,47.9084,14300.0
2012-03-09 11:40:00,59.83,59.87,59.83,59.85,18400.0,47.9004,47.9324,47.9004,47.9164,18400.0
2012-03-09 11:50:00,59.86,59.89,59.85,59.86,28600.0,47.9244,47.9485,47.9164,47.9244,28600.0
2012-03-09 12:00:00,59.85,59.87,59.84,59.85,15000.0,47.9164,47.9324,47.9084,47.9164,15000.0
2012-03-09 12:10:00,59.84,59.88,59.84,59.85,15100.0,47.9084,47.9405,47.9084,47.9164,15100.0
2012-03-09 12:20:00,59.85,59.87,59.84,59.85,6600.0,47.9164,47.9324,47.9084,47.9164,6600.0
2012-03-09 12:30:00,59.84,59.85,59.83,59.85,4400.0,47.9084,47.9164,47.9004,47.9164,4400.0
2012-03-09 12:40:00,59.84,59.85,59.83,59.85,2300.0,47.9084,47.9164,47.9004,47.9164,2300.0
2012-03-09 12:50:00,59.86,59.87,59.83,59.84,3700.0,47.9244,47.9324,47.9004,47.9084,3700.0
2012-03-09 13:00:00,59.83,59.85,59.83,59.85,2700.0,47.9004,47.9164,47.9004,47.9164,2700.0
2012-03-09 13:10:00,59.84,59.86,59.83,59.86,7900.0,47.9084,47.9244,47.9004,47.9244,7900.0
2012-03-09 13:20:00,59.85,59.85,59.81,59.81,7600.0,47.9164,47.9164,47.8844,47.8844,7600.0
2012-03-09 13:30:00,59.82,59.85,59.82,59.83,8200.0,47.8924,47.9164,47.8924,47.9004,8200.0
2012-03-09 13:40:00,59.84,59.85,59.82,59.84,4100.0,47.9084,47.9164,47.8924,47.9084,4100.0
2012-03-09 13:50:00,59.85,59.87,59.83,59.85,7700.0,47.9164,47.9324,47.9004,47.9164,7700.0
2012-03-09 14:00:00,59.87,59.88,59.83,59.83,7100.0,47.9324,47.9405,47.9004,47.9004,7100.0
2012-03-09 14:10:00,59.83,59.84,59.79,59.81,14200.0,47.9004,47.9084,47.8684,47.8844,14200.0
2012-03-09 14:20:00,59.81,59.83,59.81,59.81,7500.0,47.8844,47.9004,47.8844,47.8844,7500.0
2012-03-09 14:30:00,59.81,59.84,59.81,59.83,7300.0,47.8844,47.9084,47.8844,47.9004,7300.0
2012-03-09 14:40:00,59.83,59.86,59.76,59.76,36700.0,47.9004,47.9244,47.8444,47.8444,36700.0
2012-03-09 14:50:00,59.75,59.76,59.63,59.67,72500.0,47.8364,47.8444,47.7403,47.7723,72500.0
2012-03-09 15:00:00,59.68,59.79,59.68,59.78,32400.0,47.7803,47.8684,47.7803,47.8604,32400.0
2012-03-09 15:10:00,59.78,59.78,59.68,59.68,48300.0,47.8604,47.8604,47.7803,47.7803,48300.0
2012-03-09 15:20:00,59.68,59.72,59.64,59.64,29800.0,47.7803,47.8124,47.7483,47.7483,29800.0
2012-03-09 15:30:00,59.64,59.69,59.61,59.69,49700.0,47.7483,47.7883,47.7243,47.7883,49700.0
2012-03-09 15:40:00,59.69,59.69,59.64,59.65,41400.0,47.7883,47.7883,47.7483,47.7563,41400.0
2012-03-09 15:50:00,59.65,59.72,59.6,59.71,64800.0,47.7563,47.8124,47.7163,47.8043,64800.0
2012-03-12 09:30:00,59.27,59.29,59.13,59.26,76100.0,47.4521,47.4681,47.34,47.4441,76100.0
2012-03-12 09:40:00,59.27,59.3,59.17,59.2,47400.0,47.4521,47.4761,47.372,47.396,47400.0
2012-03-12 09:50:00,59.2,59.2,59.09,59.1,81400.0,47.396,47.396,47.308,47.316,81400.0
2012-03-12 10:00:00,59.1,59.11,58.99,59.04,112600.0,47.316,47.324,47.2279,47.2679,112600.0
2012-03-12 10:10:00,59.04,59.07,59.03,59.07,88300.0,47.2679,47.292,47.2599,47.292,88300.0
2012-03-12 10:20:00,59.07,59.08,59.02,59.04,68400.0,47.292,47.3,47.2519,47.2679,68400.0
2012-03-12 10:30:00,59.03,59.03,58.88,58.91,105400.0,47.2599,47.2599,47.1398,47.1639,105400.0
2012-03-12 10:40:00,58.91,58.97,58.89,58.95,83600.0,47.1639,47.2119,47.1478,47.1959,83600.0
2012-03-12 10:50:00,58.95,59.03,58.95,58.97,36100.0,47.1959,47.2599,47.1959,47.2119,36100.0
2012-03-12 11:00:00,58.97,58.98,58.88,58.89,75800.0,47.2119,47.2199,47.1398,47.1478,75800.0
2012-03-12 11:10:00,58.9,58.95,58.89,58.93,31000.0,47.1559,47.1959,47.1478,47.1799,31000.0
2012-03-12 11:20:00,58.93,58.98,58.87,58.95,58000.0,47.1799,47.2199,47.1318,47.1959,58000.0
2012-03-12 11:30:00,58.95,59.01,58.93,58.99,32200.0,47.1959,47.2439,47.1799,47.2279,32200.0
2012-03-12 11:40:00,58.98,58.98,58.9,58.91,29300.0,47.2199,47.2199,47.1559,47.1639,29300.0
2012-03-12 11:50:00,58.9,58.97,58.89,58.92,36100.0,47.1559,47.2119,47.1478,47.1719,36100.0
2012-03-12 12:00:00,58.91,59.02,58.88,59.01,37800.0,47.1639,47.2519,47.1398,47.2439,37800.0
2012-03-12 12:10:00,59.02,59.08,59.01,59.08,39000.0,47.2519,47.3,47.2439,47.3,39000.0
2012-03-12 12:20:00,59.06,59.1,59.05,59.08,34900.0,47.284,47.316,47.2759,47.3,34900.0
2012-03-12 12:30:00,59.06,59.09,59.04,59.09,36200.0,47.284,47.308,47.2679,47.308,36200.0
2012-03-12 12:40:00,59.09,59.1,59.07,59.1,34500.0,47.308,47.316,47.292,47.316,34500.0
2012-03-12 12:50:00,59.09,59.1,59.03,59.09,38800.0,47.308,47.316,47.2599,47.308,38800.0
2012-03-12 13:00:00,59.09,59.09,59.05,59.08,26700.0,47.308,47.308,47.2759,47.3,26700.0
2012-03-12 13:10:00,59.07,59.07,59.0,59.01,21200.0,47.292,47.292,47.2359,47.2439,21200.0
2012-03-12 13:20:00,59.0,59.04,58.99,59.04,10400.0,47.2359,47.2679,47.2279,47.2679,10400.0
2012-03-12 13:30:00,59.03,59.09,59.02,59.04,47100.0,47.2599,47.308,47.2519,47.2679,47100.0
2012-03-12 13:40:00,59.04,59.11,59.0,59.01,32100.0,47.2679,47.324,47.2359,47.2439,32100.0
2012-03-12 13:50:00,59.01,59.03,58.98,58.98,31000.0,47.2439,47.2599,47.2199,47.2199,31000.0
2012-03-12 14:00:00,58.98,58.98,58.94,58.95,27900.0,47.2199,47.2199,47.1879,47.1959,27900.0
2012-03-12 14:10:00,58.96,59.02,58.96,58.97,24200.0,47.2039,47.2519,47.2039,47.2119,24200.0
2012-03-12 14:20:00,58.98,58.98,58.96,58.96,24200.0,47.2199,47.2199,47.2039,47.2039,24200.0
2012-03-12 14:30:00,58.96,59.0,58.95,58.95,49400.0,47.2039,47.2359,47.1959,47.1959,49400.0
2012-03-12 14:40:00,58.95,58.96,58.94,58.94,22500.0,47.1959,47.2039,47.1879,47.1879,22500.0
2012-03-12 14:50:00,58.94,58.96,58.93,58.96,19600.0,47.1879,47.2039,47.1799,47.2039,19600.0
2012-03-12 15:00:00,58.97,59.01,58.94,58.96,43900.0,47.2119,47.2439,47.1879,47.2039,43900.0
2012-03-12 15:10:00,58.97,59.03,58.96,59.01,28200.0,47.2119,47.2599,47.2039,47.2439,28200.0
2012-03-12 15:20:00,59.01,59.05,59.0,59.02,45600.0,47.2439,47.2759,47.2359,47.2519,45600.0
2012-03-12 15:30:00,59.01,59.06,58.98,58.98,101300.0,47.2439,47.284,47.2199,47.2199,101300.0
2012-03-12 15:40:00,58.98,58.98,58.91,58.94,119600.0,47.2199,47.2199,47.1639,47.1879,119600.0
2012-03-12 15:50:00,58.94,59.08,58.92,59.0,349600.0,47.1879,47.3,47.1719,47.2359,349600.0
2012-03-13 09:30:00,59.67,59.77,59.58,59.75,86600.0,47.7723,47.8524,47.7003,47.8364,86600.0
2012-03-13 09:40:00,59.75,59.77,59.69,59.69,70700.0,47.8364,47.8524,47.7883,47.7883,70700.0
2012-03-13 09:50:00,59.69,59.75,59.68,59.72,43600.0,47.7883,47.8364,47.7803,47.8124,43600.0
2012-03-13 10:00:00,59.72,59.73,59.68,59.71,124900.0,47.8124,47.8204,47.7803,47.8043,124900.0
2012-03-13 10:10:00,59.71,59.78,59.7,59.73,73100.0,47.8043,47.8604,47.7963,47.8204,73100.0
2012-03-13 10:20:00,59.72,59.76,59.72,59.74,42300.0,47.8124,47.8444,47.8124,47.8284,42300.0
2012-03-13 10:30:00,59.74,59.86,59.73,59.85,46900.0,47.8284,47.9244,47.8204,47.9164,46900.0
2012-03-13 10:40:00,59.85,59.9,59.85,59.86,33300.0,47.9164,47.9565,47.9164,47.9244,33300.0
2012-03-13 10:50:00,59.87,59.92,59.87,59.91,23400.0,47.9324,47.9725,47.9324,47.9645,23400.0
2012-03-13 11:00:00,59.9,59.97,59.9,59.97,42000.0,47.9565,48.0125,47.9565,48.0125,42000.0
2012-03-13 11:10:00,59.97,60.01,59.95,59.98,19600.0,48.0125,48.0445,47.9965,48.0205,19600.0
2012-03-13 11:20:00,59.99,60.05,59.99,60.04,15000.0,48.0285,48.0766,48.0285,48.0685,15000.0
2012-03-13 11:30:00,60.05,60.14,60.05,60.13,32500.0,48.0766,48.1486,48.0766,48.1406,32500.0
2012-03-13 11:40:00,60.12,60.19,60.12,60.15,19100.0,48.1326,48.1886,48.1326,48.1566,19100.0
2012-03-13 11:50:00,60.16,60.17,60.12,60.14,34000.0,48.1646,48.1726,48.1326,48.1486,34000.0
2012-03-13 12:00:00,60.14,60.18,60.14,60.16,6600.0,48.1486,48.1806,48.1486,48.1646,6600.0
2012-03-13 12:10:00,60.17,60.21,60.17,60.17,16900.0,48.1726,48.2047,48.1726,48.1726,16900.0
2012-03-13 12:20:00,60.18,60.2,60.17,60.2,15100.0,48.1806,48.1966,48.1726,48.1966,15100.0
2012-03-13 12:30:00,60.2,60.21,60.14,60.14,17700.0,48.1966,48.2047,48.1486,48.1486,17700.0
2012-03-13 12:40:00,60.14,60.16,60.14,60.16,9100.0,48.1486,48.1646,48.1486,48.1646,9100.0
2012-03-13 12:50:00,60.16,60.24,60.16,60.24,50700.0,48.1646,48.2287,48.1646,48.2287,50700.0
2012-03-13 13:00:00,60.24,60.28,60.24,60.27,5500.0,48.2287,48.2607,48.2287,48.2527,5500.0
2012-03-13 13:10:00,60.27,60.27,60.25,60.25,9700.0,48.2527,48.2527,48.2367,48.2367,9700.0
2012-03-13 13:20:00,60.26,60.27,60.21,60.21,27900.0,48.2447,48.2527,48.2047,48.2047,27900.0
2012-03-13 13:30:00,60.22,60.22,60.19,60.19,11100.0,48.2127,48.2127,48.1886,48.1886,11100.0
2012-03-13 13:40:00,60.18,60.21,60.18,60.2,8100.0,48.1806,48.2047,48.1806,48.1966,8100.0
2012-03-13 13:50:00,60.2,60.21,60.18,60.18,4100.0,48.1966,48.2047,48.1806,48.1806,4100.0
2012-03-13 14:00:00,60.18,60.19,60.18,60.19,9600.0,48.1806,48.1886,48.1806,48.1886,9600.0
2012-03-13 14:10:00,60.2,60.22,60.13,60.21,26600.0,48.1966,48.2127,48.1406,48.2047,26600.0
2012-03-13 14:20:00,60.2,60.28,60.13,60.15,53700.0,48.1966,48.2607,48.1406,48.1566,53700.0
2012-03-13 14:30:00,60.15,60.21,60.15,60.18,24100.0,48.1566,48.2047,48.1566,48.1806,24100.0
2012-03-13 14:40:00,60.19,60.24,60.15,60.16,33200.0,48.1886,48.2287,48.1566,48.1646,33200.0
2012-03-13 14:50:00,60.15,60.18,60.1,60.17,41300.0,48.1566,48.1806,48.1166,48.1726,41300.0
2012-03-13 15:00:00,60.18,60.41,60.17,60.39,60600.0,48.1806,48.3648,48.1726,48.3488,60600.0
2012-03-13 15:10:00,60.4,60.57,60.4,60.56,200900.0,48.3568,48.4929,48.3568,48.4849,200900.0
2012-03-13 15:20:00,60.57,60.65,60.5,60.54,114300.0,48.4929,48.5569,48.4368,48.4689,114300.0
2012-03-13 15:30:00,60.53,60.63,60.51,60.59,112300.0,48.4608,48.5409,48.4448,48.5089,112300.0
2012-03-13 15:40:00,60.6,60.67,60.23,60.64,148600.0,48.5169,48.5729,48.2207,48.5489,148600.0
2012-03-13 15:50:00,60.64,60.85,60.64,60.76,365100.0,48.5489,48.717,48.5489,48.645,365100.0
2012-03-14 09:30:00,60.35,60.46,60.32,60.35,55200.0,48.3167,48.4048,48.2927,48.3167,55200.0
2012-03-14 09:40:00,60.36,60.43,60.31,60.43,257400.0,48.3247,48.3808,48.2847,48.3808,257400.0
2012-03-14 09:50:00,60.43,60.48,60.39,60.48,33400.0,48.3808,48.4208,48.3488,48.4208,33400.0
2012-03-14 10:00:00,60.48,60.51,60.45,60.51,58600.0,48.4208,48.4448,48.3968,48.4448,58600.0
2012-03-14 10:10:00,60.51,60.52,60.46,60.49,13800.0,48.4448,48.4528,48.4048,48.4288,13800.0
2012-03-14 10:20:00,60.49,60.49,60.43,60.45,31400.0,48.4288,48.4288,48.3808,48.3968,31400.0
2012-03-14 10:30:00,60.45,60.46,60.39,60.44,57300.0,48.3968,48.4048,48.3488,48.3888,57300.0
2012-03-14 10:40:00,60.43,60.51,60.41,60.48,12800.0,48.3808,48.4448,48.3648,48.4208,12800.0
2012-03-14 10:50:00,60.47,60.47,60.34,60.34,24200.0,48.4128,48.4128,48.3087,48.3087,24200.0
2012-03-14 11:00:00,60.34,60.34,60.25,60.29,44600.0,48.3087,48.3087,48.2367,48.2687,44600.0
2012-03-14 11:10:00,60.3,60.32,60.15,60.16,116800.0,48.2767,48.2927,48.1566,48.1646,116800.0
2012-03-14 11:20:00,60.16,60.18,60.09,60.09,69600.0,48.1646,48.1806,48.1086,48.1086,69600.0
2012-03-14 11:30:00,60.08,60.08,59.98,60.05,126900.0,48.1006,48.1006,48.0205,48.0766,126900.0
2012-03-14 11:40:00,60.04,60.09,59.96,59.97,74500.0,48.0685,48.1086,48.0045,48.0125,74500.0
2012-03-14 11:50:00,59.98,59.99,59.96,59.99,18800.0,48.0205,48.0285,48.0045,48.0285,18800.0
2012-03-14 12:00:00,59.99,60.01,59.95,59.96,22900.0,48.0285,48.0445,47.9965,48.0045,22900.0
2012-03-14 12:10:00,59.96,59.97,59.9,59.92,38900.0,48.0045,48.0125,47.9565,47.9725,38900.0
2012-03-14 12:20:00,59.92,59.93,59.89,59.9,61800.0,47.9725,47.9805,47.9485,47.9565,61800.0
2012-03-14 12:30:00,59.91,59.97,59.9,59.95,29600.0,47.9645,48.0125,47.9565,47.9965,29600.0
2012-03-14 12:40:00,59.96,60.02,59.95,60.02,32700.0,48.0045,48.0525,47.9965,48.0525,32700.0
2012-03-14 12:50:00,60.02,60.03,59.99,60.01,31300.0,48.0525,48.0605,48.0285,48.0445,31300.0
2012-03-14 13:00:00,60.01,60.06,59.97,60.06,34700.0,48.0445,48.0846,48.0125,48.0846,34700.0
2012-03-14 13:10:00,60.07,60.14,60.07,60.14,22200.0,48.0926,48.1486,48.0926,48.1486,22200.0
2012-03-14 13:20:00,60.13,60.24,60.13,60.24,72800.0,48.1406,48.2287,48.1406,48.2287,72800.0
2012-03-14 13:30:00,60.23,60.23,60.09,60.11,35800.0,48.2207,48.2207,48.1086,48.1246,35800.0
2012-03-14 13:40:00,60.11,60.12,60.0,60.02,39700.0,48.1246,48.1326,48.0365,48.0525,39700.0
2012-03-14 13:50:00,60.01,60.02,59.86,59.87,32300.0,48.0445,48.0525,47.9244,47.9324,32300.0
2012-03-14 14:00:00,59.87,60.01,59.87,60.0,21700.0,47.9324,48.0445,47.9324,48.0365,21700.0
2012-03-14 14:10:00,60.0,60.0,59.91,59.92,12900.0,48.0365,48.0365,47.9645,47.9725,12900.0
2012-03-14 14:20:00,59.93,59.99,59.89,59.98,18400.0,47.9805,48.0285,47.9485,48.0205,18400.0
2012-03-14 14:30:00,59.99,60.02,59.92,59.98,25800.0,48.0285,48.0525,47.9725,48.0205,25800.0
2012-03-14 14:40:00,59.98,60.02,59.95,60.0,22000.0,48.0205,48.0525,47.9965,48.0365,22000.0
2012-03-14 14:50:00,60.01,60.04,60.01,60.02,23000.0,48.0445,48.0685,48.0445,48.0525,23000.0
2012-03-14 15:00:00,60.03,60.03,59.96,60.01,22000.0,48.0605,48.0605,48.0045,48.0445,22000.0
2012-03-14 15:10:00,60.01,60.01,59.85,59.85,48500.0,48.0445,48.0445,47.9164,47.9164,48500.0
2012-03-14 15:20:00,59.88,60.01,59.88,60.01,22900.0,47.9405,48.0445,47.9405,48.0445,22900.0
2012-03-14 15:30:00,60.02,60.07,59.96,60.01,89600.0,48.0525,48.0926,48.0045,48.0445,89600.0
2012-03-14 15:40:00,60.01,60.01,59.91,59.95,67100.0,48.0445,48.0445,47.9645,47.9965,67100.0
2012-03-14 15:50:00,59.95,60.07,59.88,60.06,220800.0,47.9965,48.0926,47.9405,48.0846,220800.0
2012-03-15 09:30:00,60.18,60.3,60.16,60.16,199500.0,48.1806,48.2767,48.1646,48.1646,199500.0
2012-03-15 09:40:00,60.16,60.16,60.11,60.13,70000.0,48.1646,48.1646,48.1246,48.1406,70000.0
2012-03-15 09:50:00,60.14,60.23,60.14,60.2,71300.0,48.1486,48.2207,48.1486,48.1966,71300.0
2012-03-15 10:00:00,60.2,60.3,60.2,60.3,178000.0,48.1966,48.2767,48.1966,48.2767,178000.0
2012-03-15 10:10:00,60.29,60.38,60.24,60.37,87800.0,48.2687,48.3408,48.2287,48.3327,87800.0
2012-03-15 10:20:00,60.37,60.38,60.32,60.34,31800.0,48.3327,48.3408,48.2927,48.3087,31800.0
2012-03-15 10:30:00,60.34,60.42,60.34,60.38,37500.0,48.3087,48.3728,48.3087,48.3408,37500.0
2012-03-15 10:40:00,60.39,60.43,60.36,60.41,21700.0,48.3488,48.3808,48.3247,48.3648,21700.0
2012-03-15 10:50:00,60.41,60.41,60.34,60.35,43000.0,48.3648,48.3648,48.3087,48.3167,43000.0
2012-03-15 11:00:00,60.36,60.37,60.29,60.33,28900.0,48.3247,48.3327,48.2687,48.3007,28900.0
2012-03-15 11:10:00,60.31,60.33,60.28,60.29,18600.0,48.2847,48.3007,48.2607,48.2687,18600.0
2012-03-15 11:20:00,60.3,60.38,60.3,60.36,40200.0,48.2767,48.3408,48.2767,48.3247,40200.0
2012-03-15 11:30:00,60.37,60.43,60.35,60.38,67300.0,48.3327,48.3808,48.3167,48.3408,67300.0
2012-03-15 11:40:00,60.39,60.45,60.39,60.42,29200.0,48.3488,48.3968,48.3488,48.3728,29200.0
2012-03-15 11:50:00,60.42,60.44,60.39,60.39,184200.0,48.3728,48.3888,48.3488,48.3488,184200.0
2012-03-15 12:00:00,60.39,60.48,60.39,60.47,29600.0,48.3488,48.4208,48.3488,48.4128,29600.0
2012-03-15 12:10:00,60.48,60.5,60.43,60.44,106700.0,48.4208,48.4368,48.3808,48.3888,106700.0
2012-03-15 12:20:00,60.44,60.47,60.44,60.44,167300.0,48.3888,48.4128,48.3888,48.3888,167300.0
2012-03-15 12:30:00,60.44,60.45,60.42,60.42,38300.0,48.3888,48.3968,48.3728,48.3728,38300.0
2012-03-15 12:40:00,60.43,60.51,60.43,60.51,179400.0,48.3808,48.4448,48.3808,48.4448,179400.0
2012-03-15 12:50:00,60.51,60.56,60.5,60.55,128700.0,48.4448,48.4849,48.4368,48.4769,128700.0
2012-03-15 13:00:00,60.55,60.6,60.54,60.59,30000.0,48.4769,48.5169,48.4689,48.5089,30000.0
2012-03-15 13:10:00,60.59,60.62,60.57,60.57,73100.0,48.5089,48.5329,48.4929,48.4929,73100.0
2012-03-15 13:20:00,60.57,60.6,60.55,60.55,26800.0,48.4929,48.5169,48.4769,48.4769,26800.0
2012-03-15 13:30:00,60.55,60.56,60.54,60.55,13100.0,48.4769,48.4849,48.4689,48.4769,13100.0
2012-03-15 13:40:00,60.55,60.59,60.55,60.58,20600.0,48.4769,48.5089,48.4769,48.5009,20600.0
2012-03-15 13:50:00,60.57,60.57,60.52,60.53,19200.0,48.4929,48.4929,48.4528,48.4608,19200.0
2012-03-15 14:00:00,60.53,60.56,60.5,60.55,17400.0,48.4608,48.4849,48.4368,48.4769,17400.0
2012-03-15 14:10:00,60.53,60.58,60.51,60.56,27900.0,48.4608,48.5009,48.4448,48.4849,27900.0
2012-03-15 14:20:00,60.56,60.62,60.55,60.56,23900.0,48.4849,48.5329,48.4769,48.4849,23900.0
2012-03-15 14:30:00,60.55,60.55,60.51,60.51,59600.0,48.4769,48.4769,48.4448,48.4448,59600.0
2012-03-15 14:40:00,60.51,60.56,60.51,60.56,46100.0,48.4448,48.4849,48.4448,48.4849,46100.0
2012-03-15 14:50:00,60.55,60.6,60.54,60.56,24600.0,48.4769,48.5169,48.4689,48.4849,24600.0
2012-03-15 15:00:00,60.56,60.59,60.54,60.57,25400.0,48.4849,48.5089,48.4689,48.4929,25400.0
2012-03-15 15:10:00,60.57,60.58,60.5,60.53,41300.0,48.4929,48.5009,48.4368,48.4608,41300.0
2012-03-15 15:20:00,60.53,60.6,60.52,60.6,46900.0,48.4608,48.5169,48.4528,48.5169,46900.0
2012-03-15 15:30:00,60.61,60.67,60.61,60.67,72500.0,48.5249,48.5729,48.5249,48.5729,72500.0
2012-03-15 15:40:00,60.65,60.67,60.6,60.6,96800.0,48.5569,48.5729,48.5169,48.5169,96800.0
2012-03-15 15:50:00,60.61,60.78,60.61,60.69,213400.0,48.5249,48.661,48.5249,48.5889,213400.0
2012-03-16 09:30:00,60.54,60.54,60.26,60.33,111100.0,48.4689,48.4689,48.2447,48.3007,111100.0
2012-03-16 09:40:00,60.34,60.37,60.31,60.34,74700.0,48.3087,48.3327,48.2847,48.3087,74700.0
2012-03-16 09:50:00,60.34,60.4,60.29,60.4,98800.0,48.3087,48.3568,48.2687,48.3568,98800.0
2012-03-16 10:00:00,60.4,60.44,60.39,60.4,28800.0,48.3568,48.3888,48.3488,48.3568,28800.0
2012-03-16 10:10:00,60.4,60.41,60.3,60.32,39500.0,48.3568,48.3648,48.2767,48.2927,39500.0
2012-03-16 10:20:00,60.32,60.37,60.32,60.36,15400.0,48.2927,48.3327,48.2927,48.3247,15400.0
2012-03-16 10:30:00,60.37,60.48,60.35,60.48,19100.0,48.3327,48.4208,48.3167,48.4208,19100.0
2012-03-16 10:40:00,60.48,60.49,60.45,60.45,18100.0,48.4208,48.4288,48.3968,48.3968,18100.0
2012-03-16 10:50:00,60.47,60.5,60.44,60.48,51000.0,48.4128,48.4368,48.3888,48.4208,51000.0
2012-03-16 11:00:00,60.49,60.52,60.48,60.5,20000.0,48.4288,48.4528,48.4208,48.4368,20000.0
2012-03-16 11:10:00,60.5,60.56,60.5,60.52,26600.0,48.4368,48.4849,48.4368,48.4528,26600.0
2012-03-16 11:20:00,60.51,60.54,60.49,60.53,59100.0,48.4448,48.4689,48.4288,48.4608,59100.0
2012-03-16 11:30:00,60.54,60.56,60.52,60.52,37900.0,48.4689,48.4849,48.4528,48.4528,37900.0
2012-03-16 11:40:00,60.52,60.54,60.5,60.54,14300.0,48.4528,48.4689,48.4368,48.4689,14300.0
2012-03-16 11:50:00,60.54,60.55,60.5,60.54,30500.0,48.4689,48.4769,48.4368,48.4689,30500.0
2012-03-16 12:00:00,60.54,60.54,60.47,60.47,12600.0,48.4689,48.4689,48.4128,48.4128,12600.0
2012-03-16 12:10:00,60.48,60.54,60.47,60.53,11900.0,48.4208,48.4689,48.4128,48.4608,11900.0
2012-03-16 12:20:00,60.54,60.55,60.52,60.53,27500.0,48.4689,48.4769,48.4528,48.4608,27500.0
2012-03-16 12:30:00,60.54,60.54,60.53,60.53,5600.0,48.4689,48.4689,48.4608,48.4608,5600.0
2012-03-16 12:40:00,60.53,60.58,60.52,60.55,33900.0,48.4608,48.5009,48.4528,48.4769,33900.0
2012-03-16 12:50:00,60.55,60.55,60.5,60.5,34300.0,48.4769,48.4769,48.4368,48.4368,34300.0
2012-03-16 13:00:00,60.5,60.51,60.49,60.49,15900.0,48.4368,48.4448,48.4288,48.4288,15900.0
2012-03-16 13:10:00,60.5,60.5,60.46,60.47,24300.0,48.4368,48.4368,48.4048,48.4128,24300.0
2012-03-16 13:20:00,60.47,60.48,60.46,60.47,27200.0,48.4128,48.4208,48.4048,48.4128,27200.0
2012-03-16 13:30:00,60.47,60.5,60.46,60.47,26200.0,48.4128,48.4368,48.4048,48.4128,26200.0
2012-03-16 13:40:00,60.46,60.47,60.45,60.46,32300.0,48.4048,48.4128,48.3968,48.4048,32300.0
2012-03-16 13:50:00,60.46,60.5,60.45,60.49,45900.0,48.4048,48.4368,48.3968,48.4288,45900.0
2012-03-16 14:00:00,60.49,60.51,60.48,60.51,16500.0,48.4288,48.4448,48.4208,48.4448,16500.0
2012-03-16 14:10:00,60.5,60.52,60.49,60.51,32400.0,48.4368,48.4528,48.4288,48.4448,32400.0
2012-03-16 14:20:00,60.51,60.52,60.49,60.51,19300.0,48.4448,48.4528,48.4288,48.4448,19300.0
2012-03-16 14:30:00,60.5,60.53,60.49,60.49,26800.0,48.4368,48.4608,48.4288,48.4288,26800.0
2012-03-16 14:40:00,60.49,60.53,60.49,60.53,31300.0,48.4288,48.4608,48.4288,48.4608,31300.0
2012-03-16 14:50:00,60.51,60.51,60.48,60.48,24100.0,48.4448,48.4448,48.4208,48.4208,24100.0
2012-03-16 15:00:00,60.48,60.48,60.43,60.44,31600.0,48.4208,48.4208,48.3808,48.3888,31600.0
2012-03-16 15:10:00,60.44,60.45,60.39,60.41,42400.0,48.3888,48.3968,48.3488,48.3648,42400.0
2012-03-16 15:20:00,60.41,60.45,60.41,60.44,44600.0,48.3648,48.3968,48.3648,48.3888,44600.0
2012-03-16 15:30:00,60.44,60.48,60.42,60.47,98200.0,48.3888,48.4208,48.3728,48.4128,98200.0
2012-03-16 15:40:00,60.47,60.54,60.46,60.48,122400.0,48.4128,48.4689,48.4048,48.4208,122400.0
2012-03-16 15:50:00,60.49,60.5,60.45,60.46,204900.0,48.4288,48.4368,48.3968,48.4048,204900.0
2012-03-19 09:30:00,60.23,60.33,60.21,60.26,82100.0,48.2207,48.3007,48.2047,48.2447,82100.0
2012-03-19 09:40:00,60.26,60.45,60.25,60.45,74700.0,48.2447,48.3968,48.2367,48.3968,74700.0
2012-03-19 09:50:00,60.45,60.45,60.37,60.41,41100.0,48.3968,48.3968,48.3327,48.3648,41100.0
2012-03-19 10:00:00,60.39,60.44,60.32,60.32,83200.0,48.3488,48.3888,48.2927,48.2927,83200.0
2012-03-19 10:10:00,60.33,60.35,60.3,60.31,52500.0,48.3007,48.3167,48.2767,48.2847,52500.0
2012-03-19 10:20:00,60.3,60.33,60.26,60.32,42000.0,48.2767,48.3007,48.2447,48.2927,42000.0
2012-03-19 10:30:00,60.31,60.33,60.3,60.32,29400.0,48.2847,48.3007,48.2767,48.2927,29400.0
2012-03-19 10:40:00,60.32,60.47,60.32,60.45,43400.0,48.2927,48.4128,48.2927,48.3968,43400.0
2012-03-19 10:50:00,60.45,60.48,60.42,60.48,26800.0,48.3968,48.4208,48.3728,48.4208,26800.0
2012-03-19 11:00:00,60.47,60.47,60.36,60.36,63600.0,48.4128,48.4128,48.3247,48.3247,63600.0
2012-03-19 11:10:00,60.37,60.4,60.33,60.35,32600.0,48.3327,48.3568,48.3007,48.3167,32600.0
2012-03-19 11:20:00,60.36,60.46,60.36,60.42,31300.0,48.3247,48.4048,48.3247,48.3728,31300.0
2012-03-19 11:30:00,60.42,60.49,60.39,60.49,28600.0,48.3728,48.4288,48.3488,48.4288,28600.0
2012-03-19 11:40:00,60.49,60.61,60.49,60.6,29100.0,48.4288,48.5249,48.4288,48.5169,29100.0
2012-03-19 11:50:00,60.61,60.62,60.57,60.6,17700.0,48.5249,48.5329,48.4929,48.5169,17700.0
2012-03-19 12:00:00,60.59,60.62,60.59,60.61,23700.0,48.5089,48.5329,48.5089,48.5249,23700.0
2012-03-19 12:10:00,60.61,60.63,60.6,60.61,20200.0,48.5249,48.5409,48.5169,48.5249,20200.0
2012-03-19 12:20:00,60.61,60.62,60.59,60.6,11100.0,48.5249,48.5329,48.5089,48.5169,11100.0
2012-03-19 12:30:00,60.6,60.68,60.6,60.67,12900.0,48.5169,48.5809,48.5169,48.5729,12900.0
2012-03-19 12:40:00,60.68,60.71,60.68,60.69,11300.0,48.5809,48.605,48.5809,48.5889,11300.0
2012-03-19 12:50:00,60.68,60.73,60.68,60.73,8100.0,48.5809,48.621,48.5809,48.621,8100.0
2012-03-19 13:00:00,60.72,60.76,60.72,60.76,17400.0,48.613,48.645,48.613,48.645,17400.0
2012-03-19 13:10:00,60.76,60.8,60.76,60.78,9900.0,48.645,48.677,48.645,48.661,9900.0
2012-03-19 13:20:00,60.78,60.85,60.76,60.84,18700.0,48.661,48.717,48.645,48.709,18700.0
2012-03-19 13:30:00,60.85,60.85,60.81,60.81,9300.0,48.717,48.717,48.685,48.685,9300.0
2012-03-19 13:40:00,60.8,60.82,60.79,60.8,10000.0,48.677,48.693,48.669,48.677,10000.0
2012-03-19 13:50:00,60.81,60.85,60.79,60.79,21000.0,48.685,48.717,48.669,48.669,21000.0
2012-03-19 14:00:00,60.78,60.79,60.76,60.78,8000.0,48.661,48.669,48.645,48.661,8000.0
2012-03-19 14:10:00,60.77,60.81,60.77,60.81,18000.0,48.653,48.685,48.653,48.685,18000.0
2012-03-19 14:20:00,60.81,60.82,60.78,60.82,14600.0,48.685,48.693,48.661,48.693,14600.0
2012-03-19 14:30:00,60.81,60.85,60.81,60.81,35600.0,48.685,48.717,48.685,48.685,35600.0
2012-03-19 14:40:00,60.82,60.84,60.8,60.83,90300.0,48.693,48.709,48.677,48.701,90300.0
2012-03-19 14:50:00,60.84,60.85,60.78,60.79,19500.0,48.709,48.717,48.661,48.669,19500.0
2012-03-19 15:00:00,60.8,60.84,60.77,60.78,24100.0,48.677,48.709,48.653,48.661,24100.0
2012-03-19 15:10:00,60.78,60.85,60.75,60.83,26300.0,48.661,48.717,48.637,48.701,26300.0
2012-03-19 15:20:00,60.83,60.84,60.81,60.84,25600.0,48.701,48.709,48.685,48.709,25600.0
2012-03-19 15:30:00,60.84,60.89,60.84,60.89,52200.0,48.709,48.7491,48.709,48.7491,52200.0
2012-03-19 15:40:00,60.89,60.89,60.81,60.83,36500.0,48.7491,48.7491,48.685,48.701,36500.0
2012-03-19 15:50:00,60.83,60.84,60.74,60.76,94500.0,48.701,48.709,48.629,48.645,94500.0
2012-03-20 09:30:00,59.8,59.8,59.6,59.6,106800.0,47.8764,47.8764,47.7163,47.7163,106800.0
2012-03-20 09:40:00,59.59,59.6,59.4,59.57,93000.0,47.7083,47.7163,47.5562,47.6923,93000.0
2012-03-20 09:50:00,59.57,59.61,59.53,59.53,99100.0,47.6923,47.7243,47.6602,47.6602,99100.0
2012-03-20 10:00:00,59.52,59.62,59.51,59.61,86400.0,47.6522,47.7323,47.6442,47.7243,86400.0
2012-03-20 10:10:00,59.61,59.64,59.59,59.6,18600.0,47.7243,47.7483,47.7083,47.7163,18600.0
2012-03-20 10:20:00,59.6,59.62,59.52,59.6,89000.0,47.7163,47.7323,47.6522,47.7163,89000.0
2012-03-20 10:30:00,59.59,59.63,59.54,59.59,62200.0,47.7083,47.7403,47.6682,47.7083,62200.0
2012-03-20 10:40:00,59.59,59.64,59.54,59.63,21200.0,47.7083,47.7483,47.6682,47.7403,21200.0
2012-03-20 10:50:00,59.63,59.68,59.61,59.63,37200.0,47.7403,47.7803,47.7243,47.7403,37200.0
2012-03-20 11:00:00,59.63,59.71,59.63,59.67,15400.0,47.7403,47.8043,47.7403,47.7723,15400.0
2012-03-20 11:10:00,59.67,59.67,59.62,59.64,20100.0,47.7723,47.7723,47.7323,47.7483,20100.0
2012-03-20 11:20:00,59.62,59.67,59.62,59.63,21900.0,47.7323,47.7723,47.7323,47.7403,21900.0
2012-03-20 11:30:00,59.63,59.65,59.58,59.61,36400.0,47.7403,47.7563,47.7003,47.7243,36400.0
2012-03-20 11:40:00,59.6,59.61,59.58,59.6,39900.0,47.7163,47.7243,47.7003,47.7163,39900.0
2012-03-20 11:50:00,59.59,59.63,59.56,59.63,42000.0,47.7083,47.7403,47.6843,47.7403,42000.0
2012-03-20 12:00:00,59.63,59.66,59.61,59.61,44200.0,47.7403,47.7643,47.7243,47.7243,44200.0
2012-03-20 12:10:00,59.61,59.61,59.58,59.59,14000.0,47.7243,47.7243,47.7003,47.7083,14000.0
2012-03-20 12:20:00,59.58,59.61,59.57,59.58,19600.0,47.7003,47.7243,47.6923,47.7003,19600.0
2012-03-20 12:30:00,59.59,59.67,59.59,59.67,36300.0,47.7083,47.7723,47.7083,47.7723,36300.0
2012-03-20 12:40:00,59.68,59.69,59.6,59.64,70500.0,47.7803,47.7883,47.7163,47.7483,70500.0
2012-03-20 12:50:00,59.64,59.68,59.6,59.66,44900.0,47.7483,47.7803,47.7163,47.7643,44900.0
2012-03-20 13:00:00,59.66,59.71,59.62,59.71,67000.0,47.7643,47.8043,47.7323,47.8043,67000.0
2012-03-20 13:10:00,59.7,59.73,59.69,59.72,19700.0,47.7963,47.8204,47.7883,47.8124,19700.0
2012-03-20 13:20:00,59.71,59.71,59.69,59.69,17000.0,47.8043,47.8043,47.7883,47.7883,17000.0
2012-03-20 13:30:00,59.69,59.72,59.67,59.67,34800.0,47.7883,47.8124,47.7723,47.7723,34800.0
2012-03-20 13:40:00,59.68,59.74,59.67,59.73,15500.0,47.7803,47.8284,47.7723,47.8204,15500.0
2012-03-20 13:50:00,59.73,59.74,59.72,59.74,5500.0,47.8204,47.8284,47.8124,47.8284,5500.0
2012-03-20 14:00:00,59.74,59.74,59.68,59.68,12500.0,47.8284,47.8284,47.7803,47.7803,12500.0
2012-03-20 14:10:00,59.68,59.8,59.67,59.78,16500.0,47.7803,47.8764,47.7723,47.8604,16500.0
2012-03-20 14:20:00,59.78,59.78,59.75,59.75,3400.0,47.8604,47.8604,47.8364,47.8364,3400.0
2012-03-20 14:30:00,59.76,59.76,59.69,59.71,20500.0,47.8444,47.8444,47.7883,47.8043,20500.0
2012-03-20 14:40:00,59.71,59.76,59.71,59.75,15100.0,47.8043,47.8444,47.8043,47.8364,15100.0
2012-03-20 14:50:00,59.75,59.76,59.72,59.74,26800.0,47.8364,47.8444,47.8124,47.8284,26800.0
2012-03-20 15:00:00,59.75,59.84,59.75,59.83,42200.0,47.8364,47.9084,47.8364,47.9004,42200.0
2012-03-20 15:10:00,59.83,59.85,59.79,59.84,36800.0,47.9004,47.9164,47.8684,47.9084,36800.0
2012-03-20 15:20:00,59.85,59.88,59.84,59.86,26500.0,47.9164,47.9405,47.9084,47.9244,26500.0
2012-03-20 15:30:00,59.86,59.9,59.85,59.85,41700.0,47.9244,47.9565,47.9164,47.9164,41700.0
2012-03-20 15:40:00,59.85,59.91,59.82,59.86,119400.0,47.9164,47.9645,47.8924,47.9244,119400.0
2012-03-20 15:50:00,59.86,59.91,59.84,59.87,194200.0,47.9244,47.9645,47.9084,47.9324,194200.0
2012-03-21 09:30:00,59.71,59.74,59.62,59.72,130900.0,47.8043,47.8284,47.7323,47.8124,130900.0
2012-03-21 09:40:00,59.73,59.79,59.69,59.72,76700.0,47.8204,47.8684,47.7883,47.8124,76700.0
2012-03-21 09:50:00,59.73,59.74,59.6,59.64,53200.0,47.8204,47.8284,47.7163,47.7483,53200.0
2012-03-21 10:00:00,59.64,59.64,59.48,59.48,79800.0,47.7483,47.7483,47.6202,47.6202,79800.0
2012-03-21 10:10:00,59.48,59.61,59.46,59.57,33300.0,47.6202,47.7243,47.6042,47.6923,33300.0
2012-03-21 10:20:00,59.56,59.62,59.56,59.6,40300.0,47.6843,47.7323,47.6843,47.7163,40300.0
2012-03-21 10:30:00,59.63,59.68,59.61,59.68,39700.0,47.7403,47.7803,47.7243,47.7803,39700.0
2012-03-21 10:40:00,59.67,59.67,59.54,59.59,63100.0,47.7723,47.7723,47.6682,47.7083,63100.0
2012-03-21 10:50:00,59.58,59.62,59.5,59.51,53300.0,47.7003,47.7323,47.6362,47.6442,53300.0
2012-03-21 11:00:00,59.51,59.55,59.47,59.53,64600.0,47.6442,47.6762,47.6122,47.6602,64600.0
2012-03-21 11:10:00,59.52,59.57,59.51,59.55,45500.0,47.6522,47.6923,47.6442,47.6762,45500.0
2012-03-21 11:20:00,59.56,59.61,59.55,59.61,43200.0,47.6843,47.7243,47.6762,47.7243,43200.0
2012-03-21 11:30:00,59.61,59.71,59.61,59.71,43100.0,47.7243,47.8043,47.7243,47.8043,43100.0
2012-03-21 11:40:00,59.7,59.77,59.7,59.74,97500.0,47.7963,47.8524,47.7963,47.8284,97500.0
2012-03-21 11:50:00,59.73,59.74,59.67,59.69,90200.0,47.8204,47.8284,47.7723,47.7883,90200.0
2012-03-21 12:00:00,59.69,59.73,59.68,59.73,41200.0,47.7883,47.8204,47.7803,47.8204,41200.0
2012-03-21 12:10:00,59.72,59.82,59.72,59.81,46900.0,47.8124,47.8924,47.8124,47.8844,46900.0
2012-03-21 12:20:00,59.81,59.84,59.78,59.82,103100.0,47.8844,47.9084,47.8604,47.8924,103100.0
2012-03-21 12:30:00,59.82,59.83,59.81,59.83,44600.0,47.8924,47.9004,47.8844,47.9004,44600.0
2012-03-21 12:40:00,59.83,59.86,59.82,59.83,26000.0,47.9004,47.9244,47.8924,47.9004,26000.0
2012-03-21 12:50:00,59.83,59.84,59.82,59.83,8300.0,47.9004,47.9084,47.8924,47.9004,8300.0
2012-03-21 13:00:00,59.83,59.83,59.78,59.8,20100.0,47.9004,47.9004,47.8604,47.8764,20100.0
2012-03-21 13:10:00,59.8,59.81,59.75,59.76,18200.0,47.8764,47.8844,47.8364,47.8444,18200.0
2012-03-21 13:20:00,59.76,59.79,59.75,59.79,9900.0,47.8444,47.8684,47.8364,47.8684,9900.0
2012-03-21 13:30:00,59.79,59.79,59.72,59.73,14800.0,47.8684,47.8684,47.8124,47.8204,14800.0
2012-03-21 13:40:00,59.73,59.73,59.69,59.7,23100.0,47.8204,47.8204,47.7883,47.7963,23100.0
2012-03-21 13:50:00,59.71,59.76,59.71,59.75,15200.0,47.8043,47.8444,47.8043,47.8364,15200.0
2012-03-21 14:00:00,59.74,59.8,59.73,59.73,15900.0,47.8284,47.8764,47.8204,47.8204,15900.0
2012-03-21 14:10:00,59.72,59.79,59.72,59.78,8300.0,47.8124,47.8684,47.8124,47.8604,8300.0
2012-03-21 14:20:00,59.78,59.79,59.75,59.78,19600.0,47.8604,47.8684,47.8364,47.8604,19600.0
2012-03-21 14:30:00,59.77,59.83,59.77,59.79,26900.0,47.8524,47.9004,47.8524,47.8684,26900.0
2012-03-21 14:40:00,59.78,59.79,59.75,59.76,7400.0,47.8604,47.8684,47.8364,47.8444,7400.0
2012-03-21 14:50:00,59.76,59.76,59.7,59.73,10900.0,47.8444,47.8444,47.7963,47.8204,10900.0
2012-03-21 15:00:00,59.74,59.8,59.73,59.79,7100.0,47.8284,47.8764,47.8204,47.8684,7100.0
2012-03-21 15:10:00,59.79,59.81,59.78,59.79,20900.0,47.8684,47.8844,47.8604,47.8684,20900.0
2012-03-21 15:20:00,59.79,59.83,59.79,59.83,9300.0,47.8684,47.9004,47.8684,47.9004,9300.0
2012-03-21 15:30:00,59.83,59.85,59.82,59.83,32900.0,47.9004,47.9164,47.8924,47.9004,32900.0
2012-03-21 15:40:00,59.83,59.83,59.79,59.82,33400.0,47.9004,47.9004,47.8684,47.8924,33400.0
2012-03-21 15:50:00,59.81,59.81,59.64,59.69,1238700.0,47.8844,47.8844,47.7483,47.7883,1238700.0
2012-03-22 09:30:00,59.2,59.2,59.05,59.15,140600.0,47.396,47.396,47.2759,47.356,140600.0
2012-03-22 09:40:00,59.15,59.19,59.11,59.16,147700.0,47.356,47.388,47.324,47.364,147700.0
2012-03-22 09:50:00,59.16,59.21,59.11,59.19,73800.0,47.364,47.404,47.324,47.388,73800.0
2012-03-22 10:00:00,59.18,59.2,59.1,59.1,55800.0,47.38,47.396,47.316,47.316,55800.0
2012-03-22 10:10:00,59.09,59.13,58.98,59.02,117000.0,47.308,47.34,47.2199,47.2519,117000.0
2012-03-22 10:20:00,59.02,59.07,58.98,59.02,22300.0,47.2519,47.292,47.2199,47.2519,22300.0
2012-03-22 10:30:00,59.02,59.02,58.94,58.98,80300.0,47.2519,47.2519,47.1879,47.2199,80300.0
2012-03-22 10:40:00,58.99,59.04,58.92,58.93,29100.0,47.2279,47.2679,47.1719,47.1799,29100.0
2012-03-22 10:50:00,58.92,58.92,58.82,58.84,38600.0,47.1719,47.1719,47.0918,47.1078,38600.0
2012-03-22 11:00:00,58.85,58.86,58.76,58.77,132700.0,47.1158,47.1238,47.0438,47.0518,132700.0
2012-03-22 11:10:00,58.78,58.85,58.77,58.79,50200.0,47.0598,47.1158,47.0518,47.0678,50200.0
2012-03-22 11:20:00,58.8,58.88,58.8,58.85,55300.0,47.0758,47.1398,47.0758,47.1158,55300.0
2012-03-22 11:30:00,58.86,58.97,58.86,58.91,46600.0,47.1238,47.2119,47.1238,47.1639,46600.0
2012-03-22 11:40:00,58.9,58.92,58.85,58.87,51300.0,47.1559,47.1719,47.1158,47.1318,51300.0
2012-03-22 11:50:00,58.86,58.95,58.86,58.9,58100.0,47.1238,47.1959,47.1238,47.1559,58100.0
2012-03-22 12:00:00,58.91,58.97,58.91,58.95,40900.0,47.1639,47.2119,47.1639,47.1959,40900.0
2012-03-22 12:10:00,58.96,59.0,58.93,59.0,34100.0,47.2039,47.2359,47.1799,47.2359,34100.0
2012-03-22 12:20:00,59.01,59.04,58.96,58.97,14000.0,47.2439,47.2679,47.2039,47.2119,14000.0
2012-03-22 12:30:00,58.97,58.98,58.93,58.96,16400.0,47.2119,47.2199,47.1799,47.2039,16400.0
2012-03-22 12:40:00,58.95,58.99,58.92,58.98,27300.0,47.1959,47.2279,47.1719,47.2199,27300.0
2012-03-22 12:50:00,58.98,59.03,58.97,59.02,57100.0,47.2199,47.2599,47.2119,47.2519,57100.0
2012-03-22 13:00:00,59.04,59.05,58.97,58.97,549900.0,47.2679,47.2759,47.2119,47.2119,549900.0
2012-03-22 13:10:00,58.97,58.98,58.96,58.98,5000.0,47.2119,47.2199,47.2039,47.2199,5000.0
2012-03-22 13:20:00,58.97,59.0,58.95,58.98,17200.0,47.2119,47.2359,47.1959,47.2199,17200.0
2012-03-22 13:30:00,58.97,59.0,58.94,58.99,5900.0,47.2119,47.2359,47.1879,47.2279,5900.0
2012-03-22 13:40:00,59.0,59.0,58.94,58.96,15100.0,47.2359,47.2359,47.1879,47.2039,15100.0
2012-03-22 13:50:00,58.95,58.96,58.91,58.94,8400.0,47.1959,47.2039,47.1639,47.1879,8400.0
2012-03-22 14:00:00,58.95,58.95,58.89,58.93,9400.0,47.1959,47.1959,47.1478,47.1799,9400.0
2012-03-22 14:10:00,58.92,58.94,58.92,58.92,7100.0,47.1719,47.1879,47.1719,47.1719,7100.0
2012-03-22 14:20:00,58.9,58.95,58.87,58.94,16300.0,47.1559,47.1959,47.1318,47.1879,16300.0
2012-03-22 14:30:00,58.96,58.97,58.89,58.92,17900.0,47.2039,47.2119,47.1478,47.1719,17900.0
2012-03-22 14:40:00,58.94,58.94,58.9,58.91,19000.0,47.1879,47.1879,47.1559,47.1639,19000.0
2012-03-22 14:50:00,58.91,58.93,58.89,58.89,40800.0,47.1639,47.1799,47.1478,47.1478,40800.0
2012-03-22 15:00:00,58.89,58.89,58.83,58.84,52200.0,47.1478,47.1478,47.0998,47.1078,52200.0
2012-03-22 15:10:00,58.84,58.88,58.75,58.78,82800.0,47.1078,47.1398,47.0358,47.0598,82800.0
2012-03-22 15:20:00,58.77,58.87,58.75,58.85,73200.0,47.0518,47.1318,47.0358,47.1158,73200.0
2012-03-22 15:30:00,58.84,58.96,58.82,58.96,97100.0,47.1078,47.2039,47.0918,47.2039,97100.0
2012-03-22 15:40:00,58.95,59.01,58.9,58.99,293200.0,47.1959,47.2439,47.1559,47.2279,293200.0
2012-03-22 15:50:00,58.98,59.02,58.97,58.99,206600.0,47.2199,47.2519,47.2119,47.2279,206600.0
2012-03-23 09:30:00,59.13,59.29,59.01,59.02,118300.0,47.34,47.4681,47.2439,47.2519,118300.0
2012-03-23 09:40:00,59.01,59.04,58.91,59.03,46700.0,47.2439,47.2679,47.1639,47.2599,46700.0
2012-03-23 09:50:00,59.02,59.13,59.0,59.04,52300.0,47.2519,47.34,47.2359,47.2679,52300.0
2012-03-23 10:00:00,58.99,58.99,58.84,58.86,109000.0,47.2279,47.2279,47.1078,47.1238,109000.0
2012-03-23 10:10:00,58.86,58.99,58.8,58.96,119300.0,47.1238,47.2279,47.0758,47.2039,119300.0
2012-03-23 10:20:00,58.96,58.99,58.91,58.92,42500.0,47.2039,47.2279,47.1639,47.1719,42500.0
2012-03-23 10:30:00,58.91,59.08,58.91,59.08,40800.0,47.1639,47.3,47.1639,47.3,40800.0
2012-03-23 10:40:00,59.08,59.12,59.01,59.09,41400.0,47.3,47.332,47.2439,47.308,41400.0
2012-03-23 10:50:00,59.1,59.17,59.1,59.16,16500.0,47.316,47.372,47.316,47.364,16500.0
2012-03-23 11:00:00,59.17,59.17,59.09,59.12,18400.0,47.372,47.372,47.308,47.332,18400.0
2012-03-23 11:10:00,59.12,59.16,59.09,59.09,427900.0,47.332,47.364,47.308,47.308,427900.0
2012-03-23 11:20:00,59.09,59.13,59.08,59.13,145900.0,47.308,47.34,47.3,47.34,145900.0
2012-03-23 11:30:00,59.13,59.17,59.11,59.16,136700.0,47.34,47.372,47.324,47.364,136700.0
2012-03-23 11:40:00,59.16,59.21,59.15,59.21,19500.0,47.364,47.404,47.356,47.404,19500.0
2012-03-23 11:50:00,59.2,59.24,59.18,59.21,33800.0,47.396,47.4281,47.38,47.404,33800.0
2012-03-23 12:00:00,59.22,59.26,59.18,59.2,35200.0,47.412,47.4441,47.38,47.396,35200.0
2012-03-23 12:10:00,59.21,59.22,59.19,59.19,3300.0,47.404,47.412,47.388,47.388,3300.0
2012-03-23 12:20:00,59.2,59.23,59.18,59.23,8700.0,47.396,47.4201,47.38,47.4201,8700.0
2012-03-23 12:30:00,59.23,59.25,59.21,59.22,13400.0,47.4201,47.4361,47.404,47.412,13400.0
2012-03-23 12:40:00,59.23,59.26,59.21,59.26,10700.0,47.4201,47.4441,47.404,47.4441,10700.0
2012-03-23 12:50:00,59.25,59.37,59.25,59.34,11700.0,47.4361,47.5321,47.4361,47.5081,11700.0
2012-03-23 13:00:00,59.34,59.36,59.34,59.35,4500.0,47.5081,47.5241,47.5081,47.5161,4500.0
2012-03-23 13:10:00,59.36,59.36,59.31,59.33,19700.0,47.5241,47.5241,47.4841,47.5001,19700.0
2012-03-23 13:20:00,59.33,59.38,59.33,59.35,7700.0,47.5001,47.5401,47.5001,47.5161,7700.0
2012-03-23 13:30:00,59.36,59.38,59.33,59.33,9900.0,47.5241,47.5401,47.5001,47.5001,9900.0
2012-03-23 13:40:00,59.33,59.37,59.29,59.33,33300.0,47.5001,47.5321,47.4681,47.5001,33300.0
2012-03-23 13:50:00,59.35,59.39,59.33,59.33,10300.0,47.5161,47.5482,47.5001,47.5001,10300.0
2012-03-23 14:00:00,59.33,59.34,59.32,59.32,13400.0,47.5001,47.5081,47.4921,47.4921,13400.0
2012-03-23 14:10:00,59.32,59.42,59.32,59.41,41300.0,47.4921,47.5722,47.4921,47.5642,41300.0
2012-03-23 14:20:00,59.42,59.45,59.37,59.42,46400.0,47.5722,47.5962,47.5321,47.5722,46400.0
2012-03-23 14:30:00,59.41,59.41,59.36,59.36,37600.0,47.5642,47.5642,47.5241,47.5241,37600.0
2012-03-23 14:40:00,59.36,59.45,59.35,59.44,19400.0,47.5241,47.5962,47.5161,47.5882,19400.0
2012-03-23 14:50:00,59.45,59.5,59.43,59.43,27300.0,47.5962,47.6362,47.5802,47.5802,27300.0
2012-03-23 15:00:00,59.43,59.45,59.42,59.44,12800.0,47.5802,47.5962,47.5722,47.5882,12800.0
2012-03-23 15:10:00,59.44,59.44,59.4,59.41,49100.0,47.5882,47.5882,47.5562,47.5642,49100.0
2012-03-23 15:20:00,59.42,59.44,59.39,59.4,15300.0,47.5722,47.5882,47.5482,47.5562,15300.0
2012-03-23 15:30:00,59.41,59.44,59.38,59.4,79500.0,47.5642,47.5882,47.5401,47.5562,79500.0
2012-03-23 15:40:00,59.39,59.41,59.35,59.35,36300.0,47.5482,47.5642,47.5161,47.5161,36300.0
2012-03-23 15:50:00,59.35,59.46,59.35,59.38,99100.0,47.5161,47.6042,47.5161,47.5401,99100.0
2012-03-26 09:30:00,59.59,59.74,59.52,59.7,134000.0,47.7083,47.8284,47.6522,47.7963,134000.0
2012-03-26 09:40:00,59.7,59.75,59.67,59.71,179300.0,47.7963,47.8364,47.7723,47.8043,179300.0
2012-03-26 09:50:00,59.71,59.71,59.64,59.68,43000.0,47.8043,47.8043,47.7483,47.7803,43000.0
2012-03-26 10:00:00,59.68,59.74,59.67,59.74,31300.0,47.7803,47.8284,47.7723,47.8284,31300.0
2012-03-26 10:10:00,59.74,59.86,59.74,59.86,35000.0,47.8284,47.9244,47.8284,47.9244,35000.0
2012-03-26 10:20:00,59.86,59.86,59.8,59.83,67100.0,47.9244,47.9244,47.8764,47.9004,67100.0
2012-03-26 10:30:00,59.83,59.85,59.82,59.82,21600.0,47.9004,47.9164,47.8924,47.8924,21600.0
2012-03-26 10:40:00,59.82,59.86,59.8,59.85,24300.0,47.8924,47.9244,47.8764,47.9164,24300.0
2012-03-26 10:50:00,59.85,59.87,59.83,59.87,21600.0,47.9164,47.9324,47.9004,47.9324,21600.0
2012-03-26 11:00:00,59.87,59.87,59.82,59.84,16500.0,47.9324,47.9324,47.8924,47.9084,16500.0
2012-03-26 11:10:00,59.82,59.85,59.82,59.84,16500.0,47.8924,47.9164,47.8924,47.9084,16500.0
2012-03-26 11:20:00,59.84,59.84,59.83,59.83,17100.0,47.9084,47.9084,47.9004,47.9004,17100.0
2012-03-26 11:30:00,59.84,59.87,59.84,59.86,16700.0,47.9084,47.9324,47.9084,47.9244,16700.0
2012-03-26 11:40:00,59.86,59.86,59.83,59.84,7500.0,47.9244,47.9244,47.9004,47.9084,7500.0
2012-03-26 11:50:00,59.85,59.85,59.81,59.82,7600.0,47.9164,47.9164,47.8844,47.8924,7600.0
2012-03-26 12:00:00,59.83,59.85,59.81,59.81,6100.0,47.9004,47.9164,47.8844,47.8844,6100.0
2012-03-26 12:10:00,59.82,59.82,59.8,59.81,13300.0,47.8924,47.8924,47.8764,47.8844,13300.0
2012-03-26 12:20:00,59.81,59.82,59.78,59.79,18500.0,47.8844,47.8924,47.8604,47.8684,18500.0
2012-03-26 12:30:00,59.79,59.82,59.79,59.79,16700.0,47.8684,47.8924,47.8684,47.8684,16700.0
2012-03-26 12:40:00,59.8,59.8,59.78,59.78,14400.0,47.8764,47.8764,47.8604,47.8604,14400.0
2012-03-26 12:50:00,59.79,59.83,59.79,59.79,18900.0,47.8684,47.9004,47.8684,47.8684,18900.0
2012-03-26 13:00:00,59.8,59.83,59.79,59.82,31500.0,47.8764,47.9004,47.8684,47.8924,31500.0
2012-03-26 13:10:00,59.83,59.85,59.82,59.84,7500.0,47.9004,47.9164,47.8924,47.9084,7500.0
2012-03-26 13:20:00,59.84,59.9,59.84,59.87,8200.0,47.9084,47.9565,47.9084,47.9324,8200.0
2012-03-26 13:30:00,59.87,59.94,59.87,59.93,23700.0,47.9324,47.9885,47.9324,47.9805,23700.0
2012-03-26 13:40:00,59.94,59.96,59.93,59.94,34500.0,47.9885,48.0045,47.9805,47.9885,34500.0
2012-03-26 13:50:00,59.94,59.95,59.93,59.93,11000.0,47.9885,47.9965,47.9805,47.9805,11000.0
2012-03-26 14:00:00,59.94,59.95,59.93,59.95,16400.0,47.9885,47.9965,47.9805,47.9965,16400.0
2012-03-26 14:10:00,59.96,59.98,59.95,59.98,22600.0,48.0045,48.0205,47.9965,48.0205,22600.0
2012-03-26 14:20:00,59.98,60.02,59.98,59.98,24600.0,48.0205,48.0525,48.0205,48.0205,24600.0
2012-03-26 14:30:00,59.97,59.97,59.94,59.94,10800.0,48.0125,48.0125,47.9885,47.9885,10800.0
2012-03-26 14:40:00,59.95,60.0,59.95,59.97,37000.0,47.9965,48.0365,47.9965,48.0125,37000.0
2012-03-26 14:50:00,59.97,60.05,59.97,60.04,19900.0,48.0125,48.0766,48.0125,48.0685,19900.0
2012-03-26 15:00:00,60.03,60.09,60.01,60.06,15700.0,48.0605,48.1086,48.0445,48.0846,15700.0
2012-03-26 15:10:00,60.06,60.1,60.06,60.08,8300.0,48.0846,48.1166,48.0846,48.1006,8300.0
2012-03-26 15:20:00,60.07,60.08,60.04,60.05,15300.0,48.0926,48.1006,48.0685,48.0766,15300.0
2012-03-26 15:30:00,60.04,60.05,60.01,60.03,29700.0,48.0685,48.0766,48.0445,48.0605,29700.0
2012-03-26 15:40:00,60.02,60.07,60.01,60.06,31300.0,48.0525,48.0926,48.0445,48.0846,31300.0
2012-03-26 15:50:00,60.06,60.17,60.05,60.12,113300.0,48.0846,48.1726,48.0766,48.1326,113300.0
2012-03-27 09:30:00,59.91,60.0,59.91,59.97,307800.0,47.9645,48.0365,47.9645,48.0125,307800.0
2012-03-27 09:40:00,59.98,60.11,59.95,60.09,67100.0,48.0205,48.1246,47.9965,48.1086,67100.0
2012-03-27 09:50:00,60.08,60.12,60.07,60.07,37400.0,48.1006,48.1326,48.0926,48.0926,37400.0
2012-03-27 10:00:00,60.06,60.07,60.0,60.04,53300.0,48.0846,48.0926,48.0365,48.0685,53300.0
2012-03-27 10:10:00,60.03,60.08,60.01,60.08,28200.0,48.0605,48.1006,48.0445,48.1006,28200.0
2012-03-27 10:20:00,60.07,60.07,60.01,60.03,19500.0,48.0926,48.0926,48.0445,48.0605,19500.0
2012-03-27 10:30:00,60.05,60.07,60.0,60.06,24100.0,48.0766,48.0926,48.0365,48.0846,24100.0
2012-03-27 10:40:00,60.05,60.06,60.01,60.03,13100.0,48.0766,48.0846,48.0445,48.0605,13100.0
2012-03-27 10:50:00,60.03,60.04,59.93,59.96,91300.0,48.0605,48.0685,47.9805,48.0045,91300.0
2012-03-27 11:00:00,59.97,59.98,59.93,59.97,132700.0,48.0125,48.0205,47.9805,48.0125,132700.0
2012-03-27 11:10:00,59.97,60.0,59.96,60.0,29200.0,48.0125,48.0365,48.0045,48.0365,29200.0
2012-03-27 11:20:00,60.01,60.02,59.94,59.96,17800.0,48.0445,48.0525,47.9885,48.0045,17800.0
2012-03-27 11:30:00,59.97,59.97,59.93,59.93,13900.0,48.0125,48.0125,47.9805,47.9805,13900.0
2012-03-27 11:40:00,59.93,59.95,59.89,59.9,81100.0,47.9805,47.9965,47.9485,47.9565,81100.0
2012-03-27 11:50:00,59.9,59.97,59.9,59.96,63000.0,47.9565,48.0125,47.9565,48.0045,63000.0
2012-03-27 12:00:00,59.97,59.99,59.93,59.94,32500.0,48.0125,48.0285,47.9805,47.9885,32500.0
2012-03-27 12:10:00,59.94,59.99,59.94,59.94,53900.0,47.9885,48.0285,47.9885,47.9885,53900.0
2012-03-27 12:20:00,59.94,59.95,59.9,59.91,6500.0,47.9885,47.9965,47.9565,47.9645,6500.0
2012-03-27 12:30:00,59.91,59.94,59.89,59.92,33900.0,47.9645,47.9885,47.9485,47.9725,33900.0
2012-03-27 12:40:00,59.91,59.93,59.9,59.91,17200.0,47.9645,47.9805,47.9565,47.9645,17200.0
2012-03-27 12:50:00,59.9,59.94,59.89,59.94,7400.0,47.9565,47.9885,47.9485,47.9885,7400.0
2012-03-27 13:00:00,59.94,59.97,59.91,59.97,21900.0,47.9885,48.0125,47.9645,48.0125,21900.0
2012-03-27 13:10:00,59.97,59.99,59.91,59.91,13300.0,48.0125,48.0285,47.9645,47.9645,13300.0
2012-03-27 13:20:00,59.91,59.94,59.88,59.92,6100.0,47.9645,47.9885,47.9405,47.9725,6100.0
2012-03-27 13:30:00,59.92,59.93,59.91,59.93,6500.0,47.9725,47.9805,47.9645,47.9805,6500.0
2012-03-27 13:40:00,59.92,59.93,59.91,59.92,3500.0,47.9725,47.9805,47.9645,47.9725,3500.0
2012-03-27 13:50:00,59.92,59.93,59.9,59.91,6500.0,47.9725,47.9805,47.9565,47.9645,6500.0
2012-03-27 14:00:00,59.9,59.91,59.9,59.91,5200.0,47.9565,47.9645,47.9565,47.9645,5200.0
2012-03-27 14:10:00,59.93,60.0,59.92,59.99,35100.0,47.9805,48.0365,47.9725,48.0285,35100.0
2012-03-27 14:20:00,59.98,59.98,59.96,59.98,4600.0,48.0205,48.0205,48.0045,48.0205,4600.0
2012-03-27 14:30:00,59.97,59.98,59.92,59.95,10500.0,48.0125,48.0205,47.9725,47.9965,10500.0
2012-03-27 14:40:00,59.95,60.0,59.95,59.98,17800.0,47.9965,48.0365,47.9965,48.0205,17800.0
2012-03-27 14:50:00,59.99,60.0,59.97,59.99,12600.0,48.0285,48.0365,48.0125,48.0285,12600.0
2012-03-27 15:00:00,59.98,60.01,59.97,59.99,15600.0,48.0205,48.0445,48.0125,48.0285,15600.0
2012-03-27 15:10:00,59.99,59.99,59.9,59.92,6700.0,48.0285,48.0285,47.9565,47.9725,6700.0
2012-03-27 15:20:00,59.9,59.91,59.85,59.87,16400.0,47.9565,47.9645,47.9164,47.9324,16400.0
2012-03-27 15:30:00,59.85,59.9,59.84,59.88,22700.0,47.9164,47.9565,47.9084,47.9405,22700.0
2012-03-27 15:40:00,59.88,59.9,59.8,59.83,68600.0,47.9405,47.9565,47.8764,47.9004,68600.0
2012-03-27 15:50:00,59.83,59.9,59.81,59.88,222900.0,47.9004,47.9565,47.8844,47.9405,222900.0
2012-03-28 09:30:00,59.84,59.9,59.81,59.9,69300.0,47.9084,47.9565,47.8844,47.9565,69300.0
2012-03-28 09:40:00,59.89,59.89,59.74,59.75,66800.0,47.9485,47.9485,47.8284,47.8364,66800.0
2012-03-28 09:50:00,59.73,59.78,59.71,59.76,121400.0,47.8204,47.8604,47.8043,47.8444,121400.0
2012-03-28 10:00:00,59.77,59.84,59.76,59.8,49300.0,47.8524,47.9084,47.8444,47.8764,49300.0
2012-03-28 10:10:00,59.78,59.82,59.73,59.78,49600.0,47.8604,47.8924,47.8204,47.8604,49600.0
2012-03-28 10:20:00,59.78,59.82,59.7,59.72,61600.0,47.8604,47.8924,47.7963,47.8124,61600.0
2012-03-28 10:30:00,59.72,59.72,59.63,59.69,92100.0,47.8124,47.8124,47.7403,47.7883,92100.0
2012-03-28 10:40:00,59.69,59.7,59.58,59.63,102200.0,47.7883,47.7963,47.7003,47.7403,102200.0
2012-03-28 10:50:00,59.63,59.63,59.57,59.6,224300.0,47.7403,47.7403,47.6923,47.7163,224300.0
2012-03-28 11:00:00,59.6,59.61,59.55,59.57,295500.0,47.7163,47.7243,47.6762,47.6923,295500.0
2012-03-28 11:10:00,59.57,59.6,59.56,59.59,148300.0,47.6923,47.7163,47.6843,47.7083,148300.0
2012-03-28 11:20:00,59.6,59.63,59.58,59.59,145200.0,47.7163,47.7403,47.7003,47.7083,145200.0
2012-03-28 11:30:00,59.59,59.64,59.58,59.6,59100.0,47.7083,47.7483,47.7003,47.7163,59100.0
2012-03-28 11:40:00,59.6,59.61,59.48,59.48,61600.0,47.7163,47.7243,47.6202,47.6202,61600.0
2012-03-28 11:50:00,59.47,59.47,59.27,59.36,116400.0,47.6122,47.6122,47.4521,47.5241,116400.0
2012-03-28 12:00:00,59.36,59.38,59.32,59.33,33900.0,47.5241,47.5401,47.4921,47.5001,33900.0
2012-03-28 12:10:00,59.33,59.37,59.28,59.35,34900.0,47.5001,47.5321,47.4601,47.5161,34900.0
2012-03-28 12:20:00,59.35,59.37,59.31,59.36,29200.0,47.5161,47.5321,47.4841,47.5241,29200.0
2012-03-28 12:30:00,59.36,59.37,59.21,59.21,45200.0,47.5241,47.5321,47.404,47.404,45200.0
2012-03-28 12:40:00,59.22,59.26,59.2,59.22,7000.0,47.412,47.4441,47.396,47.412,7000.0
2012-03-28 12:50:00,59.24,59.25,59.19,59.24,14200.0,47.4281,47.4361,47.388,47.4281,14200.0
2012-03-28 13:00:00,59.24,59.28,59.2,59.2,118900.0,47.4281,47.4601,47.396,47.396,118900.0
2012-03-28 13:10:00,59.19,59.23,59.14,59.22,19000.0,47.388,47.4201,47.348,47.412,19000.0
2012-03-28 13:20:00,59.22,59.22,59.14,59.21,13500.0,47.412,47.412,47.348,47.404,13500.0
2012-03-28 13:30:00,59.2,59.23,59.18,59.22,10500.0,47.396,47.4201,47.38,47.412,10500.0
2012-03-28 13:40:00,59.23,59.24,59.2,59.21,28000.0,47.4201,47.4281,47.396,47.404,28000.0
2012-03-28 13:50:00,59.2,59.23,59.18,59.2,28600.0,47.396,47.4201,47.38,47.396,28600.0
2012-03-28 14:00:00,59.21,59.21,59.06,59.09,38200.0,47.404,47.404,47.284,47.308,38200.0
2012-03-28 14:10:00,59.1,59.14,59.03,59.13,28800.0,47.316,47.348,47.2599,47.34,28800.0
2012-03-28 14:20:00,59.12,59.13,59.07,59.1,18700.0,47.332,47.34,47.292,47.316,18700.0
2012-03-28 14:30:00,59.1,59.17,59.1,59.14,87600.0,47.316,47.372,47.316,47.348,87600.0
2012-03-28 14:40:00,59.13,59.22,59.12,59.16,131900.0,47.34,47.412,47.332,47.364,131900.0
2012-03-28 14:50:00,59.17,59.18,59.12,59.15,118400.0,47.372,47.38,47.332,47.356,118400.0
2012-03-28 15:00:00,59.16,59.22,59.16,59.16,119300.0,47.364,47.412,47.364,47.364,119300.0
2012-03-28 15:10:00,59.15,59.22,59.12,59.12,138600.0,47.356,47.412,47.332,47.332,138600.0
2012-03-28 15:20:00,59.11,59.16,59.09,59.13,113000.0,47.324,47.364,47.308,47.34,113000.0
2012-03-28 15:30:00,59.13,59.16,59.07,59.13,104300.0,47.34,47.364,47.292,47.34,104300.0
2012-03-28 15:40:00,59.13,59.25,59.13,59.23,174100.0,47.34,47.4361,47.34,47.4201,174100.0
2012-03-28 15:50:00,59.22,59.35,59.19,59.34,315500.0,47.412,47.5161,47.388,47.5081,315500.0
2012-03-29 09:30:00,58.9,59.06,58.9,58.93,107600.0,47.1559,47.284,47.1559,47.1799,107600.0
2012-03-29 09:40:00,58.93,59.03,58.89,59.01,79500.0,47.1799,47.2599,47.1478,47.2439,79500.0
2012-03-29 09:50:00,59.01,59.02,58.8,58.88,49700.0,47.2439,47.2519,47.0758,47.1398,49700.0
2012-03-29 10:00:00,58.87,58.93,58.85,58.88,45100.0,47.1318,47.1799,47.1158,47.1398,45100.0
2012-03-29 10:10:00,58.88,58.88,58.68,58.68,104100.0,47.1398,47.1398,46.9797,46.9797,104100.0
2012-03-29 10:20:00,58.68,58.73,58.6,58.6,41000.0,46.9797,47.0198,46.9157,46.9157,41000.0
2012-03-29 10:30:00,58.59,58.62,58.47,58.52,115900.0,46.9077,46.9317,46.8116,46.8516,115900.0
2012-03-29 10:40:00,58.52,58.56,58.49,58.51,28500.0,46.8516,46.8836,46.8276,46.8436,28500.0
2012-03-29 10:50:00,58.51,58.59,58.48,58.57,33700.0,46.8436,46.9077,46.8196,46.8917,33700.0
2012-03-29 11:00:00,58.57,58.66,58.53,58.66,24600.0,46.8917,46.9637,46.8596,46.9637,24600.0
2012-03-29 11:10:00,58.66,58.69,58.58,58.58,51000.0,46.9637,46.9877,46.8997,46.8997,51000.0
2012-03-29 11:20:00,58.59,58.66,58.56,58.57,40900.0,46.9077,46.9637,46.8836,46.8917,40900.0
2012-03-29 11:30:00,58.56,58.58,58.52,58.56,44300.0,46.8836,46.8997,46.8516,46.8836,44300.0
2012-03-29 11:40:00,58.56,58.64,58.56,58.63,16000.0,46.8836,46.9477,46.8836,46.9397,16000.0
2012-03-29 11:50:00,58.62,58.62,58.49,58.51,38400.0,46.9317,46.9317,46.8276,46.8436,38400.0
2012-03-29 12:00:00,58.54,58.6,58.54,58.6,51500.0,46.8676,46.9157,46.8676,46.9157,51500.0
2012-03-29 12:10:00,58.58,58.58,58.49,58.51,163300.0,46.8997,46.8997,46.8276,46.8436,163300.0
2012-03-29 12:20:00,58.52,58.55,58.48,58.52,67300.0,46.8516,46.8756,46.8196,46.8516,67300.0
2012-03-29 12:30:00,58.51,58.57,58.47,58.57,50400.0,46.8436,46.8917,46.8116,46.8917,50400.0
2012-03-29 12:40:00,58.57,58.59,58.56,58.56,15700.0,46.8917,46.9077,46.8836,46.8836,15700.0
2012-03-29 12:50:00,58.56,58.71,58.56,58.71,51900.0,46.8836,47.0037,46.8836,47.0037,51900.0
2012-03-29 13:00:00,58.7,58.71,58.63,58.63,6100.0,46.9957,47.0037,46.9397,46.9397,6100.0
2012-03-29 13:10:00,58.64,58.64,58.57,58.61,11900.0,46.9477,46.9477,46.8917,46.9237,11900.0
2012-03-29 13:20:00,58.62,58.66,58.59,58.66,8100.0,46.9317,46.9637,46.9077,46.9637,8100.0
2012-03-29 13:30:00,58.66,58.68,58.63,58.67,8500.0,46.9637,46.9797,46.9397,46.9717,8500.0
2012-03-29 13:40:00,58.67,58.69,58.6,58.62,24500.0,46.9717,46.9877,46.9157,46.9317,24500.0
2012-03-29 13:50:00,58.61,58.68,58.59,58.66,7500.0,46.9237,46.9797,46.9077,46.9637,7500.0
2012-03-29 14:00:00,58.65,58.75,58.65,58.71,47500.0,46.9557,47.0358,46.9557,47.0037,47500.0
2012-03-29 14:10:00,58.71,58.83,58.7,58.82,32000.0,47.0037,47.0998,46.9957,47.0918,32000.0
2012-03-29 14:20:00,58.82,58.87,58.8,58.86,45700.0,47.0918,47.1318,47.0758,47.1238,45700.0
2012-03-29 14:30:00,58.87,58.88,58.78,58.8,24500.0,47.1318,47.1398,47.0598,47.0758,24500.0
2012-03-29 14:40:00,58.79,58.87,58.79,58.87,9100.0,47.0678,47.1318,47.0678,47.1318,9100.0
2012-03-29 14:50:00,58.88,58.91,58.87,58.87,19900.0,47.1398,47.1639,47.1318,47.1318,19900.0
2012-03-29 15:00:00,58.87,58.9,58.85,58.9,11900.0,47.1318,47.1559,47.1158,47.1559,11900.0
2012-03-29 15:10:00,58.9,59.05,58.9,59.05,42600.0,47.1559,47.2759,47.1559,47.2759,42600.0
2012-03-29 15:20:00,59.05,59.05,58.98,59.02,52600.0,47.2759,47.2759,47.2199,47.2519,52600.0
2012-03-29 15:30:00,59.02,59.15,59.02,59.13,37200.0,47.2519,47.356,47.2519,47.34,37200.0
2012-03-29 15:40:00,59.13,59.21,59.12,59.2,78300.0,47.34,47.404,47.332,47.396,78300.0
2012-03-29 15:50:00,59.21,59.26,59.2,59.23,178100.0,47.404,47.4441,47.396,47.4201,178100.0
2012-03-30 09:30:00,59.64,59.68,59.5,59.63,166300.0,47.7483,47.7803,47.6362,47.7403,166300.0
2012-03-30 09:40:00,59.63,59.64,59.51,59.55,92400.0,47.7403,47.7483,47.6442,47.6762,92400.0
2012-03-30 09:50:00,59.57,59.61,59.53,59.57,52200.0,47.6923,47.7243,47.6602,47.6923,52200.0
2012-03-30 10:00:00,59.56,59.59,59.52,59.56,112200.0,47.6843,47.7083,47.6522,47.6843,112200.0
2012-03-30 10:10:00,59.56,59.56,59.51,59.54,62000.0,47.6843,47.6843,47.6442,47.6682,62000.0
2012-03-30 10:20:00,59.53,59.53,59.42,59.42,147500.0,47.6602,47.6602,47.5722,47.5722,147500.0
2012-03-30 10:30:00,59.42,59.44,59.32,59.32,59500.0,47.5722,47.5882,47.4921,47.4921,59500.0
2012-03-30 10:40:00,59.32,59.4,59.31,59.39,76500.0,47.4921,47.5562,47.4841,47.5482,76500.0
2012-03-30 10:50:00,59.39,59.41,59.35,59.36,32600.0,47.5482,47.5642,47.5161,47.5241,32600.0
2012-03-30 11:00:00,59.37,59.45,59.37,59.44,9300.0,47.5321,47.5962,47.5321,47.5882,9300.0
2012-03-30 11:10:00,59.45,59.56,59.44,59.55,22800.0,47.5962,47.6843,47.5882,47.6762,22800.0
2012-03-30 11:20:00,59.54,59.55,59.51,59.55,4300.0,47.6682,47.6762,47.6442,47.6762,4300.0
2012-03-30 11:30:00,59.55,59.55,59.48,59.49,14100.0,47.6762,47.6762,47.6202,47.6282,14100.0
2012-03-30 11:40:00,59.49,59.5,59.46,59.5,3100.0,47.6282,47.6362,47.6042,47.6362,3100.0
2012-03-30 11:50:00,59.51,59.58,59.51,59.54,18700.0,47.6442,47.7003,47.6442,47.6682,18700.0
2012-03-30 12:00:00,59.53,59.54,59.51,59.53,4900.0,47.6602,47.6682,47.6442,47.6602,4900.0
2012-03-30 12:10:00,59.53,59.55,59.51,59.54,16700.0,47.6602,47.6762,47.6442,47.6682,16700.0
2012-03-30 12:20:00,59.55,59.57,59.53,59.54,3300.0,47.6762,47.6923,47.6602,47.6682,3300.0
2012-03-30 12:30:00,59.56,59.57,59.53,59.55,21000.0,47.6843,47.6923,47.6602,47.6762,21000.0
2012-03-30 12:40:00,59.56,59.6,59.56,59.59,15500.0,47.6843,47.7163,47.6843,47.7083,15500.0
2012-03-30 12:50:00,59.59,59.6,59.54,59.54,13300.0,47.7083,47.7163,47.6682,47.6682,13300.0
2012-03-30 13:00:00,59.53,59.55,59.52,59.55,7900.0,47.6602,47.6762,47.6522,47.6762,7900.0
2012-03-30 13:10:00,59.54,59.6,59.54,59.6,7200.0,47.6682,47.7163,47.6682,47.7163,7200.0
2012-03-30 13:20:00,59.61,59.63,59.57,59.57,27300.0,47.7243,47.7403,47.6923,47.6923,27300.0
2012-03-30 13:30:00,59.57,59.58,59.55,59.57,54100.0,47.6923,47.7003,47.6762,47.6923,54100.0
2012-03-30 13:40:00,59.56,59.56,59.53,59.55,137500.0,47.6843,47.6843,47.6602,47.6762,137500.0
2012-03-30 13:50:00,59.55,59.55,59.53,59.55,20000.0,47.6762,47.6762,47.6602,47.6762,20000.0
2012-03-30 14:00:00,59.55,59.6,59.54,59.54,42000.0,47.6762,47.7163,47.6682,47.6682,42000.0
2012-03-30 14:10:00,59.55,59.58,59.54,59.55,30800.0,47.6762,47.7003,47.6682,47.6762,30800.0
2012-03-30 14:20:00,59.55,59.57,59.55,59.56,17000.0,47.6762,47.6923,47.6762,47.6843,17000.0
2012-03-30 14:30:00,59.56,59.57,59.56,59.56,7400.0,47.6843,47.6923,47.6843,47.6843,7400.0
2012-03-30 14:40:00,59.56,59.62,59.56,59.61,17500.0,47.6843,47.7323,47.6843,47.7243,17500.0
2012-03-30 14:50:00,59.62,59.63,59.59,59.6,66800.0,47.7323,47.7403,47.7083,47.7163,66800.0
2012-03-30 15:00:00,59.61,59.61,59.54,59.57,27500.0,47.7243,47.7243,47.6682,47.6923,27500.0
2012-03-30 15:10:00,59.57,59.57,59.53,59.56,9100.0,47.6923,47.6923,47.6602,47.6843,9100.0
2012-03-30 15:20:00,59.55,59.6,59.53,59.57,83100.0,47.6762,47.7163,47.6602,47.6923,83100.0
2012-03-30 15:30:00,59.58,59.59,59.55,59.55,76900.0,47.7003,47.7083,47.6762,47.6762,76900.0
2012-03-30 15:40:00,59.56,59.62,59.55,59.57,221000.0,47.6843,47.7323,47.6762,47.6923,221000.0
2012-03-30 15:50:00,59.57,59.6,59.5,59.58,277600.0,47.6923,47.7163,47.6362,47.7003,277600.0
2012-04-02 09:30:00,59.87,59.94,59.82,59.92,138000.0,47.9324,47.9885,47.8924,47.9725,138000.0
2012-04-02 09:40:00,59.92,60.0,59.92,59.97,81100.0,47.9725,48.0365,47.9725,48.0125,81100.0
2012-04-02 09:50:00,59.97,60.01,59.91,59.96,69200.0,48.0125,48.0445,47.9645,48.0045,69200.0
2012-04-02 10:00:00,59.98,60.1,59.97,60.1,98800.0,48.0205,48.1166,48.0125,48.1166,98800.0
2012-04-02 10:10:00,60.1,60.23,60.1,60.21,140000.0,48.1166,48.2207,48.1166,48.2047,140000.0
2012-04-02 10:20:00,60.21,60.23,60.16,60.16,72100.0,48.2047,48.2207,48.1646,48.1646,72100.0
2012-04-02 10:30:00,60.16,60.19,60.09,60.1,49300.0,48.1646,48.1886,48.1086,48.1166,49300.0
2012-04-02 10:40:00,60.12,60.15,60.05,60.15,15900.0,48.1326,48.1566,48.0766,48.1566,15900.0
2012-04-02 10:50:00,60.16,60.21,60.15,60.19,16800.0,48.1646,48.2047,48.1566,48.1886,16800.0
2012-04-02 11:00:00,60.21,60.29,60.19,60.29,44400.0,48.2047,48.2687,48.1886,48.2687,44400.0
2012-04-02 11:10:00,60.29,60.36,60.29,60.33,72000.0,48.2687,48.3247,48.2687,48.3007,72000.0
2012-04-02 11:20:00,60.33,60.41,60.33,60.39,62800.0,48.3007,48.3648,48.3007,48.3488,62800.0
2012-04-02 11:30:00,60.4,60.41,60.38,60.38,29000.0,48.3568,48.3648,48.3408,48.3408,29000.0
2012-04-02 11:40:00,60.38,60.47,60.38,60.44,41700.0,48.3408,48.4128,48.3408,48.3888,41700.0
2012-04-02 11:50:00,60.44,60.47,60.41,60.46,73300.0,48.3888,48.4128,48.3648,48.4048,73300.0
2012-04-02 12:00:00,60.47,60.53,60.46,60.53,91400.0,48.4128,48.4608,48.4048,48.4608,91400.0
2012-04-02 12:10:00,60.52,60.52,60.48,60.51,22700.0,48.4528,48.4528,48.4208,48.4448,22700.0
2012-04-02 12:20:00,60.49,60.54,60.49,60.51,11500.0,48.4288,48.4689,48.4288,48.4448,11500.0
2012-04-02 12:30:00,60.51,60.55,60.5,60.52,19900.0,48.4448,48.4769,48.4368,48.4528,19900.0
2012-04-02 12:40:00,60.53,60.56,60.53,60.54,11400.0,48.4608,48.4849,48.4608,48.4689,11400.0
2012-04-02 12:50:00,60.54,60.57,60.52,60.54,10700.0,48.4689,48.4929,48.4528,48.4689,10700.0
2012-04-02 13:00:00,60.52,60.54,60.52,60.52,6800.0,48.4528,48.4689,48.4528,48.4528,6800.0
2012-04-02 13:10:00,60.54,60.56,60.51,60.52,11700.0,48.4689,48.4849,48.4448,48.4528,11700.0
2012-04-02 13:20:00,60.52,60.56,60.52,60.53,7200.0,48.4528,48.4849,48.4528,48.4608,7200.0
2012-04-02 13:30:00,60.53,60.56,60.53,60.53,4500.0,48.4608,48.4849,48.4608,48.4608,4500.0
2012-04-02 13:40:00,60.53,60.56,60.52,60.54,5800.0,48.4608,48.4849,48.4528,48.4689,5800.0
2012-04-02 13:50:00,60.54,60.56,60.53,60.55,6300.0,48.4689,48.4849,48.4608,48.4769,6300.0
2012-04-02 14:00:00,60.55,60.57,60.52,60.52,12200.0,48.4769,48.4929,48.4528,48.4528,12200.0
2012-04-02 14:10:00,60.51,60.55,60.5,60.54,13400.0,48.4448,48.4769,48.4368,48.4689,13400.0
2012-04-02 14:20:00,60.55,60.58,60.55,60.55,5700.0,48.4769,48.5009,48.4769,48.4769,5700.0
2012-04-02 14:30:00,60.56,60.61,60.55,60.6,6600.0,48.4849,48.5249,48.4769,48.5169,6600.0
2012-04-02 14:40:00,60.61,60.68,60.61,60.68,36000.0,48.5249,48.5809,48.5249,48.5809,36000.0
2012-04-02 14:50:00,60.68,60.72,60.64,60.71,43200.0,48.5809,48.613,48.5489,48.605,43200.0
2012-04-02 15:00:00,60.72,60.74,60.7,60.72,23600.0,48.613,48.629,48.5969,48.613,23600.0
2012-04-02 15:10:00,60.72,60.74,60.71,60.72,15800.0,48.613,48.629,48.605,48.613,15800.0
2012-04-02 15:20:00,60.72,60.72,60.68,60.7,19200.0,48.613,48.613,48.5809,48.5969,19200.0
2012-04-02 15:30:00,60.7,60.7,60.62,60.63,41400.0,48.5969,48.5969,48.5329,48.5409,41400.0
2012-04-02 15:40:00,60.63,60.67,60.58,60.59,68900.0,48.5409,48.5729,48.5009,48.5089,68900.0
2012-04-02 15:50:00,60.6,60.71,60.57,60.61,180100.0,48.5169,48.605,48.4929,48.5249,180100.0
2012-04-03 09:30:00,61.27,61.46,61.26,61.44,98400.0,49.0533,49.2054,49.0453,49.1894,98400.0
2012-04-03 09:40:00,61.45,61.45,61.36,61.39,31000.0,49.1974,49.1974,49.1254,49.1494,31000.0
2012-04-03 09:50:00,61.4,61.46,61.37,61.42,44300.0,49.1574,49.2054,49.1334,49.1734,44300.0
2012-04-03 10:00:00,61.44,61.52,61.33,61.51,76200.0,49.1894,49.2534,49.1013,49.2454,76200.0
2012-04-03 10:10:00,61.51,61.51,61.27,61.29,41700.0,49.2454,49.2454,49.0533,49.0693,41700.0
2012-04-03 10:20:00,61.29,61.41,61.29,61.4,37300.0,49.0693,49.1654,49.0693,49.1574,37300.0
2012-04-03 10:30:00,61.41,61.48,61.4,61.44,22600.0,49.1654,49.2214,49.1574,49.1894,22600.0
2012-04-03 10:40:00,61.44,61.53,61.43,61.51,57900.0,49.1894,49.2615,49.1814,49.2454,57900.0
2012-04-03 10:50:00,61.51,61.57,61.5,61.54,126400.0,49.2454,49.2935,49.2374,49.2695,126400.0
2012-04-03 11:00:00,61.54,61.54,61.45,61.45,47300.0,49.2695,49.2695,49.1974,49.1974,47300.0
2012-04-03 11:10:00,61.45,61.48,61.37,61.41,24100.0,49.1974,49.2214,49.1334,49.1654,24100.0
2012-04-03 11:20:00,61.41,61.41,61.33,61.35,24000.0,49.1654,49.1654,49.1013,49.1173,24000.0
2012-04-03 11:30:00,61.34,61.36,61.27,61.27,47900.0,49.1093,49.1254,49.0533,49.0533,47900.0
2012-04-03 11:40:00,61.28,61.34,61.28,61.31,20700.0,49.0613,49.1093,49.0613,49.0853,20700.0
2012-04-03 11:50:00,61.33,61.37,61.32,61.36,10300.0,49.1013,49.1334,49.0933,49.1254,10300.0
2012-04-03 12:00:00,61.36,61.36,61.21,61.21,36900.0,49.1254,49.1254,49.0053,49.0053,36900.0
2012-04-03 12:10:00,61.21,61.21,61.14,61.15,67500.0,49.0053,49.0053,48.9492,48.9572,67500.0
2012-04-03 12:20:00,61.15,61.21,61.14,61.18,57200.0,48.9572,49.0053,48.9492,48.9812,57200.0
2012-04-03 12:30:00,61.18,61.18,61.13,61.14,25500.0,48.9812,48.9812,48.9412,48.9492,25500.0
2012-04-03 12:40:00,61.15,61.22,61.15,61.21,15900.0,48.9572,49.0133,48.9572,49.0053,15900.0
2012-04-03 12:50:00,61.22,61.25,61.19,61.22,12000.0,49.0133,49.0373,48.9892,49.0133,12000.0
2012-04-03 13:00:00,61.21,61.24,61.19,61.21,18000.0,49.0053,49.0293,48.9892,49.0053,18000.0
2012-04-03 13:10:00,61.22,61.25,61.21,61.23,9500.0,49.0133,49.0373,49.0053,49.0213,9500.0
2012-04-03 13:20:00,61.23,61.23,61.18,61.2,8600.0,49.0213,49.0213,48.9812,48.9973,8600.0
2012-04-03 13:30:00,61.2,61.26,61.2,61.26,12800.0,48.9973,49.0453,48.9973,49.0453,12800.0
2012-04-03 13:40:00,61.25,61.27,61.2,61.27,9900.0,49.0373,49.0533,48.9973,49.0533,9900.0
2012-04-03 13:50:00,61.27,61.35,61.27,61.32,11400.0,49.0533,49.1173,49.0533,49.0933,11400.0
2012-04-03 14:00:00,61.32,61.32,60.99,61.02,112700.0,49.0933,49.0933,48.8291,48.8531,112700.0
2012-04-03 14:10:00,61.01,61.07,60.92,61.06,55900.0,48.8451,48.8932,48.7731,48.8852,55900.0
2012-04-03 14:20:00,61.06,61.1,60.97,60.99,42300.0,48.8852,48.9172,48.8131,48.8291,42300.0
2012-04-03 14:30:00,60.98,61.02,60.84,60.84,49100.0,48.8211,48.8531,48.709,48.709,49100.0
2012-04-03 14:40:00,60.84,60.93,60.83,60.91,46800.0,48.709,48.7811,48.701,48.7651,46800.0
2012-04-03 14:50:00,60.91,60.97,60.89,60.91,38100.0,48.7651,48.8131,48.7491,48.7651,38100.0
2012-04-03 15:00:00,60.91,61.05,60.88,61.03,49800.0,48.7651,48.8772,48.7411,48.8612,49800.0
2012-04-03 15:10:00,61.04,61.07,60.97,61.0,66400.0,48.8692,48.8932,48.8131,48.8371,66400.0
2012-04-03 15:20:00,60.99,60.99,60.75,60.76,108300.0,48.8291,48.8291,48.637,48.645,108300.0
2012-04-03 15:30:00,60.75,60.87,60.74,60.84,65900.0,48.637,48.7331,48.629,48.709,65900.0
2012-04-03 15:40:00,60.84,60.91,60.81,60.9,61300.0,48.709,48.7651,48.685,48.7571,61300.0
2012-04-03 15:50:00,60.9,61.08,60.9,61.05,153200.0,48.7571,48.9012,48.7571,48.8772,153200.0
2012-04-04 09:30:00,59.89,59.89,59.65,59.8,229000.0,47.9485,47.9485,47.7563,47.8764,229000.0
2012-04-04 09:40:00,59.79,59.93,59.78,59.9,214200.0,47.8684,47.9805,47.8604,47.9565,214200.0
2012-04-04 09:50:00,59.89,59.98,59.88,59.9,180600.0,47.9485,48.0205,47.9405,47.9565,180600.0
2012-04-04 10:00:00,59.9,59.9,59.76,59.77,177200.0,47.9565,47.9565,47.8444,47.8524,177200.0
2012-04-04 10:10:00,59.77,59.77,59.69,59.71,165000.0,47.8524,47.8524,47.7883,47.8043,165000.0
2012-04-04 10:20:00,59.71,59.76,59.6,59.65,354800.0,47.8043,47.8444,47.7163,47.7563,354800.0
2012-04-04 10:30:00,59.65,59.74,59.57,59.73,191300.0,47.7563,47.8284,47.6923,47.8204,191300.0
2012-04-04 10:40:00,59.72,59.76,59.66,59.75,187500.0,47.8124,47.8444,47.7643,47.8364,187500.0
2012-04-04 10:50:00,59.75,59.75,59.6,59.64,518100.0,47.8364,47.8364,47.7163,47.7483,518100.0
2012-04-04 11:00:00,59.66,59.75,59.65,59.75,39100.0,47.7643,47.8364,47.7563,47.8364,39100.0
2012-04-04 11:10:00,59.77,59.77,59.67,59.68,65000.0,47.8524,47.8524,47.7723,47.7803,65000.0
2012-04-04 11:20:00,59.68,59.72,59.61,59.69,61300.0,47.7803,47.8124,47.7243,47.7883,61300.0
2012-04-04 11:30:00,59.69,59.81,59.69,59.81,29900.0,47.7883,47.8844,47.7883,47.8844,29900.0
2012-04-04 11:40:00,59.81,59.82,59.72,59.74,45300.0,47.8844,47.8924,47.8124,47.8284,45300.0
2012-04-04 11:50:00,59.74,59.75,59.7,59.71,30000.0,47.8284,47.8364,47.7963,47.8043,30000.0
2012-04-04 12:00:00,59.71,59.75,59.71,59.75,19100.0,47.8043,47.8364,47.8043,47.8364,19100.0
2012-04-04 12:10:00,59.75,59.81,59.75,59.81,20000.0,47.8364,47.8844,47.8364,47.8844,20000.0
2012-04-04 12:20:00,59.81,59.81,59.75,59.77,16600.0,47.8844,47.8844,47.8364,47.8524,16600.0
2012-04-04 12:30:00,59.76,59.77,59.76,59.77,9600.0,47.8444,47.8524,47.8444,47.8524,9600.0
2012-04-04 12:40:00,59.77,59.78,59.72,59.74,13500.0,47.8524,47.8604,47.8124,47.8284,13500.0
2012-04-04 12:50:00,59.74,59.76,59.74,59.75,32900.0,47.8284,47.8444,47.8284,47.8364,32900.0
2012-04-04 13:00:00,59.75,59.76,59.74,59.75,11700.0,47.8364,47.8444,47.8284,47.8364,11700.0
2012-04-04 13:10:00,59.75,59.77,59.74,59.75,33600.0,47.8364,47.8524,47.8284,47.8364,33600.0
2012-04-04 13:20:00,59.75,59.76,59.74,59.74,64400.0,47.8364,47.8444,47.8284,47.8284,64400.0
2012-04-04 13:30:00,59.74,59.74,59.56,59.56,89800.0,47.8284,47.8284,47.6843,47.6843,89800.0
2012-04-04 13:40:00,59.56,59.65,59.56,59.65,83900.0,47.6843,47.7563,47.6843,47.7563,83900.0
2012-04-04 13:50:00,59.66,59.74,59.66,59.73,9000.0,47.7643,47.8284,47.7643,47.8204,9000.0
2012-04-04 14:00:00,59.72,59.73,59.72,59.72,14900.0,47.8124,47.8204,47.8124,47.8124,14900.0
2012-04-04 14:10:00,59.73,59.75,59.72,59.72,25600.0,47.8204,47.8364,47.8124,47.8124,25600.0
2012-04-04 14:20:00,59.72,59.72,59.61,59.67,27700.0,47.8124,47.8124,47.7243,47.7723,27700.0
2012-04-04 14:30:00,59.66,59.76,59.65,59.75,28600.0,47.7643,47.8444,47.7563,47.8364,28600.0
2012-04-04 14:40:00,59.74,59.8,59.73,59.78,11700.0,47.8284,47.8764,47.8204,47.8604,11700.0
2012-04-04 14:50:00,59.79,59.79,59.72,59.74,28400.0,47.8684,47.8684,47.8124,47.8284,28400.0
2012-04-04 15:00:00,59.74,59.79,59.72,59.79,15300.0,47.8284,47.8684,47.8124,47.8684,15300.0
2012-04-04 15:10:00,59.79,59.87,59.79,59.86,32200.0,47.8684,47.9324,47.8684,47.9244,32200.0
2012-04-04 15:20:00,59.87,59.88,59.81,59.87,42500.0,47.9324,47.9405,47.8844,47.9324,42500.0
2012-04-04 15:30:00,59.87,59.93,59.87,59.91,72500.0,47.9324,47.9805,47.9324,47.9645,72500.0
2012-04-04 15:40:00,59.91,59.95,59.87,59.94,48300.0,47.9645,47.9965,47.9324,47.9885,48300.0
2012-04-04 15:50:00,59.94,59.98,59.88,59.89,192700.0,47.9885,48.0205,47.9405,47.9485,192700.0
2012-04-05 09:30:00,60.26,60.33,60.23,60.25,129500.0,48.2447,48.3007,48.2207,48.2367,129500.0
2012-04-05 09:40:00,60.24,60.43,60.23,60.4,148600.0,48.2287,48.3808,48.2207,48.3568,148600.0
2012-04-05 09:50:00,60.41,60.43,60.29,60.31,153100.0,48.3648,48.3808,48.2687,48.2847,153100.0
2012-04-05 10:00:00,60.31,60.47,60.3,60.42,182400.0,48.2847,48.4128,48.2767,48.3728,182400.0
2012-04-05 10:10:00,60.42,60.43,60.32,60.35,153300.0,48.3728,48.3808,48.2927,48.3167,153300.0
2012-04-05 10:20:00,60.34,60.41,60.31,60.4,166000.0,48.3087,48.3648,48.2847,48.3568,166000.0
2012-04-05 10:30:00,60.38,60.41,60.31,60.4,168200.0,48.3408,48.3648,48.2847,48.3568,168200.0
2012-04-05 10:40:00,60.41,60.57,60.41,60.57,199400.0,48.3648,48.4929,48.3648,48.4929,199400.0
2012-04-05 10:50:00,60.57,60.61,60.52,60.56,186500.0,48.4929,48.5249,48.4528,48.4849,186500.0
2012-04-05 11:00:00,60.57,60.58,60.51,60.56,51500.0,48.4929,48.5009,48.4448,48.4849,51500.0
2012-04-05 11:10:00,60.56,60.64,60.56,60.64,92600.0,48.4849,48.5489,48.4849,48.5489,92600.0
2012-04-05 11:20:00,60.64,60.66,60.59,60.62,146800.0,48.5489,48.5649,48.5089,48.5329,146800.0
2012-04-05 11:30:00,60.62,60.66,60.55,60.55,32200.0,48.5329,48.5649,48.4769,48.4769,32200.0
2012-04-05 11:40:00,60.56,60.57,60.53,60.54,9900.0,48.4849,48.4929,48.4608,48.4689,9900.0
2012-04-05 11:50:00,60.53,60.57,60.49,60.56,28200.0,48.4608,48.4929,48.4288,48.4849,28200.0
2012-04-05 12:00:00,60.57,60.61,60.54,60.54,21000.0,48.4929,48.5249,48.4689,48.4689,21000.0
2012-04-05 12:10:00,60.53,60.57,60.5,60.51,15400.0,48.4608,48.4929,48.4368,48.4448,15400.0
2012-04-05 12:20:00,60.51,60.56,60.49,60.53,11400.0,48.4448,48.4849,48.4288,48.4608,11400.0
2012-04-05 12:30:00,60.52,60.57,60.5,60.5,7000.0,48.4528,48.4929,48.4368,48.4368,7000.0
2012-04-05 12:40:00,60.5,60.52,60.47,60.48,21600.0,48.4368,48.4528,48.4128,48.4208,21600.0
2012-04-05 12:50:00,60.48,60.5,60.45,60.48,22000.0,48.4208,48.4368,48.3968,48.4208,22000.0
2012-04-05 13:00:00,60.48,60.51,60.48,60.5,11800.0,48.4208,48.4448,48.4208,48.4368,11800.0
2012-04-05 13:10:00,60.5,60.53,60.48,60.49,23900.0,48.4368,48.4608,48.4208,48.4288,23900.0
2012-04-05 13:20:00,60.49,60.5,60.47,60.5,6600.0,48.4288,48.4368,48.4128,48.4368,6600.0
2012-04-05 13:30:00,60.5,60.52,60.48,60.51,6300.0,48.4368,48.4528,48.4208,48.4448,6300.0
2012-04-05 13:40:00,60.51,60.52,60.37,60.37,12500.0,48.4448,48.4528,48.3327,48.3327,12500.0
2012-04-05 13:50:00,60.37,60.39,60.32,60.36,21700.0,48.3327,48.3488,48.2927,48.3247,21700.0
2012-04-05 14:00:00,60.37,60.38,60.35,60.36,17200.0,48.3327,48.3408,48.3167,48.3247,17200.0
2012-04-05 14:10:00,60.36,60.44,60.33,60.43,18400.0,48.3247,48.3888,48.3007,48.3808,18400.0
2012-04-05 14:20:00,60.43,60.44,60.38,60.39,23100.0,48.3808,48.3888,48.3408,48.3488,23100.0
2012-04-05 14:30:00,60.39,60.4,60.34,60.35,49200.0,48.3488,48.3568,48.3087,48.3167,49200.0
2012-04-05 14:40:00,60.33,60.37,60.33,60.34,29000.0,48.3007,48.3327,48.3007,48.3087,29000.0
2012-04-05 14:50:00,60.33,60.43,60.31,60.42,78900.0,48.3007,48.3808,48.2847,48.3728,78900.0
2012-04-05 15:00:00,60.42,60.42,60.4,60.4,59500.0,48.3728,48.3728,48.3568,48.3568,59500.0
2012-04-05 15:10:00,60.38,60.38,60.35,60.37,44400.0,48.3408,48.3408,48.3167,48.3327,44400.0
2012-04-05 15:20:00,60.37,60.42,60.37,60.41,47900.0,48.3327,48.3728,48.3327,48.3648,47900.0
2012-04-05 15:30:00,60.41,60.44,60.4,60.41,85800.0,48.3648,48.3888,48.3568,48.3648,85800.0
2012-04-05 15:40:00,60.41,60.46,60.4,60.43,80000.0,48.3648,48.4048,48.3568,48.3808,80000.0
2012-04-05 15:50:00,60.42,60.46,60.3,60.31,171200.0,48.3728,48.4048,48.2767,48.2847,171200.0
2012-04-09 09:30:00,59.41,59.41,59.26,59.29,68000.0,47.5642,47.5642,47.4441,47.4681,68000.0
2012-04-09 09:40:00,59.29,59.31,59.19,59.21,59800.0,47.4681,47.4841,47.388,47.404,59800.0
2012-04-09 09:50:00,59.21,59.3,59.19,59.3,80800.0,47.404,47.4761,47.388,47.4761,80800.0
2012-04-09 10:00:00,59.3,59.39,59.29,59.29,32100.0,47.4761,47.5482,47.4681,47.4681,32100.0
2012-04-09 10:10:00,59.3,59.41,59.3,59.37,21500.0,47.4761,47.5642,47.4761,47.5321,21500.0
2012-04-09 10:20:00,59.35,59.44,59.31,59.38,37000.0,47.5161,47.5882,47.4841,47.5401,37000.0
2012-04-09 10:30:00,59.4,59.4,59.34,59.35,68500.0,47.5562,47.5562,47.5081,47.5161,68500.0
2012-04-09 10:40:00,59.35,59.37,59.35,59.37,27800.0,47.5161,47.5321,47.5161,47.5321,27800.0
2012-04-09 10:50:00,59.37,59.39,59.34,59.39,43000.0,47.5321,47.5482,47.5081,47.5482,43000.0
2012-04-09 11:00:00,59.39,59.39,59.31,59.33,41300.0,47.5482,47.5482,47.4841,47.5001,41300.0
2012-04-09 11:10:00,59.34,59.35,59.25,59.26,78900.0,47.5081,47.5161,47.4361,47.4441,78900.0
2012-04-09 11:20:00,59.26,59.27,59.23,59.26,15600.0,47.4441,47.4521,47.4201,47.4441,15600.0
2012-04-09 11:30:00,59.26,59.3,59.25,59.26,7300.0,47.4441,47.4761,47.4361,47.4441,7300.0
2012-04-09 11:40:00,59.26,59.32,59.26,59.32,14700.0,47.4441,47.4921,47.4441,47.4921,14700.0
2012-04-09 11:50:00,59.31,59.34,59.3,59.32,23500.0,47.4841,47.5081,47.4761,47.4921,23500.0
2012-04-09 12:00:00,59.31,59.32,59.24,59.28,29700.0,47.4841,47.4921,47.4281,47.4601,29700.0
2012-04-09 12:10:00,59.28,59.34,59.28,59.33,23500.0,47.4601,47.5081,47.4601,47.5001,23500.0
2012-04-09 12:20:00,59.31,59.34,59.31,59.33,9800.0,47.4841,47.5081,47.4841,47.5001,9800.0
2012-04-09 12:30:00,59.34,59.43,59.33,59.42,21000.0,47.5081,47.5802,47.5001,47.5722,21000.0
2012-04-09 12:40:00,59.4,59.42,59.33,59.4,36300.0,47.5562,47.5722,47.5001,47.5562,36300.0
2012-04-09 12:50:00,59.4,59.41,59.34,59.38,18300.0,47.5562,47.5642,47.5081,47.5401,18300.0
2012-04-09 13:00:00,59.36,59.4,59.36,59.38,10800.0,47.5241,47.5562,47.5241,47.5401,10800.0
2012-04-09 13:10:00,59.38,59.39,59.31,59.32,22300.0,47.5401,47.5482,47.4841,47.4921,22300.0
2012-04-09 13:20:00,59.34,59.36,59.31,59.34,24700.0,47.5081,47.5241,47.4841,47.5081,24700.0
2012-04-09 13:30:00,59.34,59.43,59.34,59.43,16700.0,47.5081,47.5802,47.5081,47.5802,16700.0
2012-04-09 13:40:00,59.43,59.43,59.33,59.34,54500.0,47.5802,47.5802,47.5001,47.5081,54500.0
2012-04-09 13:50:00,59.35,59.41,59.33,59.4,28900.0,47.5161,47.5642,47.5001,47.5562,28900.0
2012-04-09 14:00:00,59.4,59.4,59.31,59.34,50100.0,47.5562,47.5562,47.4841,47.5081,50100.0
2012-04-09 14:10:00,59.35,59.36,59.31,59.32,82100.0,47.5161,47.5241,47.4841,47.4921,82100.0
2012-04-09 14:20:00,59.32,59.37,59.3,59.37,123200.0,47.4921,47.5321,47.4761,47.5321,123200.0
2012-04-09 14:30:00,59.36,59.41,59.34,59.39,24800.0,47.5241,47.5642,47.5081,47.5482,24800.0
2012-04-09 14:40:00,59.4,59.42,59.37,59.41,17400.0,47.5562,47.5722,47.5321,47.5642,17400.0
2012-04-09 14:50:00,59.41,59.43,59.36,59.38,46400.0,47.5642,47.5802,47.5241,47.5401,46400.0
2012-04-09 15:00:00,59.36,59.37,59.33,59.36,53200.0,47.5241,47.5321,47.5001,47.5241,53200.0
2012-04-09 15:10:00,59.36,59.38,59.32,59.34,27600.0,47.5241,47.5401,47.4921,47.5081,27600.0
2012-04-09 15:20:00,59.34,59.37,59.33,59.33,40400.0,47.5081,47.5321,47.5001,47.5001,40400.0
2012-04-09 15:30:00,59.33,59.36,59.27,59.32,96100.0,47.5001,47.5241,47.4521,47.4921,96100.0
2012-04-09 15:40:00,59.32,59.35,59.29,59.33,43600.0,47.4921,47.5161,47.4681,47.5001,43600.0
2012-04-09 15:50:00,59.32,59.37,59.21,59.25,287200.0,47.4921,47.5321,47.404,47.4361,287200.0
2012-04-10 09:30:00,58.85,58.9,58.79,58.84,87700.0,47.1158,47.1559,47.0678,47.1078,87700.0
2012-04-10 09:40:00,58.86,58.89,58.69,58.69,115500.0,47.1238,47.1478,46.9877,46.9877,115500.0
2012-04-10 09:50:00,58.7,58.7,58.63,58.68,59000.0,46.9957,46.9957,46.9397,46.9797,59000.0
2012-04-10 10:00:00,58.69,58.72,58.49,58.49,177900.0,46.9877,47.0117,46.8276,46.8276,177900.0
2012-04-10 10:10:00,58.49,58.52,58.44,58.47,61100.0,46.8276,46.8516,46.7876,46.8116,61100.0
2012-04-10 10:20:00,58.47,58.51,58.41,58.5,141900.0,46.8116,46.8436,46.7636,46.8356,141900.0
2012-04-10 10:30:00,58.5,58.54,58.46,58.47,81900.0,46.8356,46.8676,46.8036,46.8116,81900.0
2012-04-10 10:40:00,58.47,58.53,58.44,58.48,72300.0,46.8116,46.8596,46.7876,46.8196,72300.0
2012-04-10 10:50:00,58.47,58.47,58.33,58.37,287900.0,46.8116,46.8116,46.6995,46.7315,287900.0
2012-04-10 11:00:00,58.37,58.42,58.36,58.39,108500.0,46.7315,46.7716,46.7235,46.7475,108500.0
2012-04-10 11:10:00,58.4,58.42,58.26,58.33,92800.0,46.7555,46.7716,46.6435,46.6995,92800.0
2012-04-10 11:20:00,58.33,58.33,58.25,58.3,94200.0,46.6995,46.6995,46.6355,46.6755,94200.0
2012-04-10 11:30:00,58.3,58.31,58.18,58.18,31200.0,46.6755,46.6835,46.5794,46.5794,31200.0
2012-04-10 11:40:00,58.17,58.19,58.05,58.07,66900.0,46.5714,46.5874,46.4753,46.4913,66900.0
2012-04-10 11:50:00,58.07,58.07,57.9,57.97,114700.0,46.4913,46.4913,46.3552,46.4113,114700.0
2012-04-10 12:00:00,57.96,57.97,57.89,57.94,146500.0,46.4033,46.4113,46.3472,46.3873,146500.0
2012-04-10 12:10:00,57.92,57.92,57.78,57.9,106200.0,46.3713,46.3713,46.2592,46.3552,106200.0
2012-04-10 12:20:00,57.9,57.97,57.86,57.96,61800.0,46.3552,46.4113,46.3232,46.4033,61800.0
2012-04-10 12:30:00,57.96,57.98,57.88,57.91,36600.0,46.4033,46.4193,46.3392,46.3633,36600.0
2012-04-10 12:40:00,57.9,57.98,57.89,57.92,31600.0,46.3552,46.4193,46.3472,46.3713,31600.0
2012-04-10 12:50:00,57.9,57.91,57.82,57.89,47500.0,46.3552,46.3633,46.2912,46.3472,47500.0
2012-04-10 13:00:00,57.89,57.92,57.86,57.88,48300.0,46.3472,46.3713,46.3232,46.3392,48300.0
2012-04-10 13:10:00,57.87,57.87,57.72,57.73,37800.0,46.3312,46.3312,46.2111,46.2191,37800.0
2012-04-10 13:20:00,57.74,57.82,57.73,57.81,21800.0,46.2271,46.2912,46.2191,46.2832,21800.0
2012-04-10 13:30:00,57.81,57.82,57.76,57.82,43900.0,46.2832,46.2912,46.2432,46.2912,43900.0
2012-04-10 13:40:00,57.82,57.92,57.8,57.92,108000.0,46.2912,46.3713,46.2752,46.3713,108000.0
2012-04-10 13:50:00,57.91,57.92,57.84,57.85,21900.0,46.3633,46.3713,46.3072,46.3152,21900.0
2012-04-10 14:00:00,57.84,57.91,57.82,57.89,36300.0,46.3072,46.3633,46.2912,46.3472,36300.0
2012-04-10 14:10:00,57.89,57.93,57.82,57.83,41600.0,46.3472,46.3793,46.2912,46.2992,41600.0
2012-04-10 14:20:00,57.83,57.85,57.76,57.85,29500.0,46.2992,46.3152,46.2432,46.3152,29500.0
2012-04-10 14:30:00,57.86,57.87,57.71,57.72,52100.0,46.3232,46.3312,46.2031,46.2111,52100.0
2012-04-10 14:40:00,57.74,57.86,57.74,57.85,37200.0,46.2271,46.3232,46.2271,46.3152,37200.0
2012-04-10 14:50:00,57.85,57.89,57.79,57.79,45700.0,46.3152,46.3472,46.2672,46.2672,45700.0
2012-04-10 15:00:00,57.79,57.8,57.72,57.75,53300.0,46.2672,46.2752,46.2111,46.2352,53300.0
2012-04-10 15:10:00,57.75,57.82,57.71,57.81,45800.0,46.2352,46.2912,46.2031,46.2832,45800.0
2012-04-10 15:20:00,57.82,57.83,57.77,57.79,143400.0,46.2912,46.2992,46.2512,46.2672,143400.0
2012-04-10 15:30:00,57.78,57.88,57.78,57.86,59200.0,46.2592,46.3392,46.2592,46.3232,59200.0
2012-04-10 15:40:00,57.89,57.89,57.75,57.79,74700.0,46.3472,46.3472,46.2352,46.2672,74700.0
2012-04-10 15:50:00,57.78,57.82,57.74,57.75,279600.0,46.2592,46.2912,46.2271,46.2352,279600.0
2012-04-11 09:30:00,58.42,58.54,58.33,58.52,107400.0,46.7716,46.8676,46.6995,46.8516,107400.0
2012-04-11 09:40:00,58.5,58.58,58.45,58.46,59600.0,46.8356,46.8997,46.7956,46.8036,59600.0
2012-04-11 09:50:00,58.45,58.47,58.4,58.43,115000.0,46.7956,46.8116,46.7555,46.7796,115000.0
2012-04-11 10:00:00,58.43,58.55,58.41,58.48,61000.0,46.7796,46.8756,46.7636,46.8196,61000.0
2012-04-11 10:10:00,58.48,58.62,58.47,58.62,51000.0,46.8196,46.9317,46.8116,46.9317,51000.0
2012-04-11 10:20:00,58.61,58.65,58.55,58.65,42800.0,46.9237,46.9557,46.8756,46.9557,42800.0
2012-04-11 10:30:00,58.65,58.72,58.65,58.69,45400.0,46.9557,47.0117,46.9557,46.9877,45400.0
2012-04-11 10:40:00,58.7,58.71,58.59,58.6,116800.0,46.9957,47.0037,46.9077,46.9157,116800.0
2012-04-11 10:50:00,58.61,58.64,58.53,58.59,29600.0,46.9237,46.9477,46.8596,46.9077,29600.0
2012-04-11 11:00:00,58.58,58.59,58.52,58.53,38500.0,46.8997,46.9077,46.8516,46.8596,38500.0
2012-04-11 11:10:00,58.53,58.54,58.43,58.45,23200.0,46.8596,46.8676,46.7796,46.7956,23200.0
2012-04-11 11:20:00,58.45,58.51,58.43,58.46,75500.0,46.7956,46.8436,46.7796,46.8036,75500.0
2012-04-11 11:30:00,58.47,58.55,58.45,58.53,78100.0,46.8116,46.8756,46.7956,46.8596,78100.0
2012-04-11 11:40:00,58.53,58.54,58.38,58.39,24900.0,46.8596,46.8676,46.7395,46.7475,24900.0
2012-04-11 11:50:00,58.39,58.42,58.34,58.34,19500.0,46.7475,46.7716,46.7075,46.7075,19500.0
2012-04-11 12:00:00,58.34,58.42,58.34,58.38,18200.0,46.7075,46.7716,46.7075,46.7395,18200.0
2012-04-11 12:10:00,58.4,58.48,58.4,58.43,43800.0,46.7555,46.8196,46.7555,46.7796,43800.0
2012-04-11 12:20:00,58.44,58.44,58.38,58.43,69100.0,46.7876,46.7876,46.7395,46.7796,69100.0
2012-04-11 12:30:00,58.42,58.47,58.41,58.43,35500.0,46.7716,46.8116,46.7636,46.7796,35500.0
2012-04-11 12:40:00,58.43,58.47,58.43,58.45,10300.0,46.7796,46.8116,46.7796,46.7956,10300.0
2012-04-11 12:50:00,58.44,58.5,58.43,58.5,17300.0,46.7876,46.8356,46.7796,46.8356,17300.0
2012-04-11 13:00:00,58.51,58.54,58.46,58.52,18300.0,46.8436,46.8676,46.8036,46.8516,18300.0
2012-04-11 13:10:00,58.52,58.52,58.47,58.47,10600.0,46.8516,46.8516,46.8116,46.8116,10600.0
2012-04-11 13:20:00,58.47,58.48,58.4,58.44,21500.0,46.8116,46.8196,46.7555,46.7876,21500.0
2012-04-11 13:30:00,58.45,58.47,58.38,58.46,24200.0,46.7956,46.8116,46.7395,46.8036,24200.0
2012-04-11 13:40:00,58.45,58.52,58.43,58.52,24300.0,46.7956,46.8516,46.7796,46.8516,24300.0
2012-04-11 13:50:00,58.53,58.6,58.51,58.58,16400.0,46.8596,46.9157,46.8436,46.8997,16400.0
2012-04-11 14:00:00,58.58,58.58,58.46,58.53,36600.0,46.8997,46.8997,46.8036,46.8596,36600.0
2012-04-11 14:10:00,58.53,58.54,58.5,58.53,30300.0,46.8596,46.8676,46.8356,46.8596,30300.0
2012-04-11 14:20:00,58.51,58.57,58.45,58.48,19300.0,46.8436,46.8917,46.7956,46.8196,19300.0
2012-04-11 14:30:00,58.5,58.5,58.34,58.44,37200.0,46.8356,46.8356,46.7075,46.7876,37200.0
2012-04-11 14:40:00,58.43,58.47,58.39,58.46,51100.0,46.7796,46.8116,46.7475,46.8036,51100.0
2012-04-11 14:50:00,58.46,58.55,58.43,58.49,48700.0,46.8036,46.8756,46.7796,46.8276,48700.0
2012-04-11 15:00:00,58.5,58.52,58.46,58.49,26500.0,46.8356,46.8516,46.8036,46.8276,26500.0
2012-04-11 15:10:00,58.48,58.48,58.38,58.41,36900.0,46.8196,46.8196,46.7395,46.7636,36900.0
2012-04-11 15:20:00,58.42,58.42,58.31,58.36,24000.0,46.7716,46.7716,46.6835,46.7235,24000.0
2012-04-11 15:30:00,58.36,58.47,58.36,58.39,39100.0,46.7235,46.8116,46.7235,46.7475,39100.0
2012-04-11 15:40:00,58.39,58.42,58.34,58.41,91300.0,46.7475,46.7716,46.7075,46.7636,91300.0
2012-04-11 15:50:00,58.4,58.55,58.4,58.52,236800.0,46.7555,46.8756,46.7555,46.8516,236800.0
2012-04-12 09:30:00,58.42,58.63,58.33,58.6,183600.0,46.7716,46.9397,46.6995,46.9157,183600.0
2012-04-12 09:40:00,58.61,58.73,58.59,58.72,255300.0,46.9237,47.0198,46.9077,47.0117,255300.0
2012-04-12 09:50:00,58.73,58.87,58.69,58.86,85500.0,47.0198,47.1318,46.9877,47.1238,85500.0
2012-04-12 10:00:00,58.87,58.9,58.76,58.81,65800.0,47.1318,47.1559,47.0438,47.0838,65800.0
2012-04-12 10:10:00,58.82,58.88,58.79,58.81,44700.0,47.0918,47.1398,47.0678,47.0838,44700.0
2012-04-12 10:20:00,58.8,58.86,58.78,58.84,72700.0,47.0758,47.1238,47.0598,47.1078,72700.0
2012-04-12 10:30:00,58.84,59.02,58.84,59.01,122900.0,47.1078,47.2519,47.1078,47.2439,122900.0
2012-04-12 10:40:00,59.0,59.04,58.96,59.02,41800.0,47.2359,47.2679,47.2039,47.2519,41800.0
2012-04-12 10:50:00,59.01,59.08,59.01,59.04,131100.0,47.2439,47.3,47.2439,47.2679,131100.0
2012-04-12 11:00:00,59.04,59.17,59.04,59.16,137800.0,47.2679,47.372,47.2679,47.364,137800.0
2012-04-12 11:10:00,59.16,59.19,59.13,59.19,116700.0,47.364,47.388,47.34,47.388,116700.0
2012-04-12 11:20:00,59.19,59.21,59.12,59.12,133200.0,47.388,47.404,47.332,47.332,133200.0
2012-04-12 11:30:00,59.15,59.15,59.05,59.07,26300.0,47.356,47.356,47.2759,47.292,26300.0
2012-04-12 11:40:00,59.05,59.09,59.05,59.09,38600.0,47.2759,47.308,47.2759,47.308,38600.0
2012-04-12 11:50:00,59.09,59.14,59.08,59.14,57900.0,47.308,47.348,47.3,47.348,57900.0
2012-04-12 12:00:00,59.15,59.19,59.14,59.14,62200.0,47.356,47.388,47.348,47.348,62200.0
2012-04-12 12:10:00,59.13,59.14,59.05,59.14,23100.0,47.34,47.348,47.2759,47.348,23100.0
2012-04-12 12:20:00,59.13,59.2,59.1,59.16,28500.0,47.34,47.396,47.316,47.364,28500.0
2012-04-12 12:30:00,59.15,59.2,59.15,59.17,27200.0,47.356,47.396,47.356,47.372,27200.0
2012-04-12 12:40:00,59.17,59.22,59.16,59.19,37300.0,47.372,47.412,47.364,47.388,37300.0
2012-04-12 12:50:00,59.19,59.22,59.18,59.2,44000.0,47.388,47.412,47.38,47.396,44000.0
2012-04-12 13:00:00,59.21,59.27,59.21,59.26,86000.0,47.404,47.4521,47.404,47.4441,86000.0
2012-04-12 13:10:00,59.26,59.32,59.26,59.27,57900.0,47.4441,47.4921,47.4441,47.4521,57900.0
2012-04-12 13:20:00,59.28,59.28,59.22,59.23,11400.0,47.4601,47.4601,47.412,47.4201,11400.0
2012-04-12 13:30:00,59.24,59.24,59.21,59.21,4800.0,47.4281,47.4281,47.404,47.404,4800.0
2012-04-12 13:40:00,59.21,59.23,59.17,59.21,26500.0,47.404,47.4201,47.372,47.404,26500.0
2012-04-12 13:50:00,59.2,59.21,59.14,59.18,12700.0,47.396,47.404,47.348,47.38,12700.0
2012-04-12 14:00:00,59.19,59.21,59.18,59.2,14100.0,47.388,47.404,47.38,47.396,14100.0
2012-04-12 14:10:00,59.21,59.25,59.21,59.25,18200.0,47.404,47.4361,47.404,47.4361,18200.0
2012-04-12 14:20:00,59.26,59.27,59.24,59.24,11900.0,47.4441,47.4521,47.4281,47.4281,11900.0
2012-04-12 14:30:00,59.25,59.27,59.23,59.27,13800.0,47.4361,47.4521,47.4201,47.4521,13800.0
2012-04-12 14:40:00,59.28,59.31,59.28,59.3,24200.0,47.4601,47.4841,47.4601,47.4761,24200.0
2012-04-12 14:50:00,59.3,59.35,59.3,59.33,40900.0,47.4761,47.5161,47.4761,47.5001,40900.0
2012-04-12 15:00:00,59.33,59.35,59.3,59.3,23300.0,47.5001,47.5161,47.4761,47.4761,23300.0
2012-04-12 15:10:00,59.29,59.32,59.28,59.31,23200.0,47.4681,47.4921,47.4601,47.4841,23200.0
2012-04-12 15:20:00,59.31,59.34,59.27,59.28,69000.0,47.4841,47.5081,47.4521,47.4601,69000.0
2012-04-12 15:30:00,59.29,59.34,59.25,59.33,50200.0,47.4681,47.5081,47.4361,47.5001,50200.0
2012-04-12 15:40:00,59.33,59.4,59.32,59.38,62700.0,47.5001,47.5562,47.4921,47.5401,62700.0
2012-04-12 15:50:00,59.39,59.4,59.3,59.39,154900.0,47.5482,47.5562,47.4761,47.5482,154900.0
2012-04-13 09:30:00,59.4,59.47,59.27,59.29,115400.0,47.5562,47.6122,47.4521,47.4681,115400.0
2012-04-13 09:40:00,59.28,59.41,59.26,59.31,91400.0,47.4601,47.5642,47.4441,47.4841,91400.0
2012-04-13 09:50:00,59.29,59.34,59.13,59.14,128800.0,47.4681,47.5081,47.34,47.348,128800.0
2012-04-13 10:00:00,59.14,59.23,59.12,59.2,99000.0,47.348,47.4201,47.332,47.396,99000.0
2012-04-13 10:10:00,59.19,59.22,59.03,59.03,140700.0,47.388,47.412,47.2599,47.2599,140700.0
2012-04-13 10:20:00,59.02,59.07,58.96,59.06,56700.0,47.2519,47.292,47.2039,47.284,56700.0
2012-04-13 10:30:00,59.06,59.11,58.96,59.11,70400.0,47.284,47.324,47.2039,47.324,70400.0
2012-04-13 10:40:00,59.08,59.11,58.93,59.02,40700.0,47.3,47.324,47.1799,47.2519,40700.0
2012-04-13 10:50:00,59.03,59.09,58.99,59.07,40600.0,47.2599,47.308,47.2279,47.292,40600.0
2012-04-13 11:00:00,59.07,59.17,59.07,59.12,114800.0,47.292,47.372,47.292,47.332,114800.0
2012-04-13 11:10:00,59.11,59.12,59.01,59.01,65000.0,47.324,47.332,47.2439,47.2439,65000.0
2012-04-13 11:20:00,59.02,59.09,59.01,59.06,34800.0,47.2519,47.308,47.2439,47.284,34800.0
2012-04-13 11:30:00,59.05,59.08,59.0,59.07,19900.0,47.2759,47.3,47.2359,47.292,19900.0
2012-04-13 11:40:00,59.07,59.16,59.06,59.13,39800.0,47.292,47.364,47.284,47.34,39800.0
2012-04-13 11:50:00,59.13,59.14,59.05,59.07,68600.0,47.34,47.348,47.2759,47.292,68600.0
2012-04-13 12:00:00,59.07,59.1,59.04,59.05,23200.0,47.292,47.316,47.2679,47.2759,23200.0
2012-04-13 12:10:00,59.05,59.06,58.99,59.01,21200.0,47.2759,47.284,47.2279,47.2439,21200.0
2012-04-13 12:20:00,59.0,59.01,58.97,59.0,11200.0,47.2359,47.2439,47.2119,47.2359,11200.0
2012-04-13 12:30:00,59.01,59.09,59.01,59.08,14900.0,47.2439,47.308,47.2439,47.3,14900.0
2012-04-13 12:40:00,59.07,59.13,59.05,59.12,11500.0,47.292,47.34,47.2759,47.332,11500.0
2012-04-13 12:50:00,59.11,59.13,59.07,59.08,16400.0,47.324,47.34,47.292,47.3,16400.0
2012-04-13 13:00:00,59.08,59.08,59.06,59.07,11400.0,47.3,47.3,47.284,47.292,11400.0
2012-04-13 13:10:00,59.06,59.11,59.03,59.04,16000.0,47.284,47.324,47.2599,47.2679,16000.0
2012-04-13 13:20:00,59.03,59.09,59.01,59.08,16800.0,47.2599,47.308,47.2439,47.3,16800.0
2012-04-13 13:30:00,59.09,59.19,59.06,59.19,20000.0,47.308,47.388,47.284,47.388,20000.0
2012-04-13 13:40:00,59.18,59.24,59.13,59.17,38300.0,47.38,47.4281,47.34,47.372,38300.0
2012-04-13 13:50:00,59.18,59.19,59.05,59.06,15800.0,47.38,47.388,47.2759,47.284,15800.0
2012-04-13 14:00:00,59.05,59.06,59.0,59.01,16800.0,47.2759,47.284,47.2359,47.2439,16800.0
2012-04-13 14:10:00,59.02,59.09,59.02,59.08,27000.0,47.2519,47.308,47.2519,47.3,27000.0
2012-04-13 14:20:00,59.09,59.18,59.07,59.09,43400.0,47.308,47.38,47.292,47.308,43400.0
2012-04-13 14:30:00,59.1,59.13,59.08,59.1,16200.0,47.316,47.34,47.3,47.316,16200.0
2012-04-13 14:40:00,59.11,59.18,59.09,59.16,90200.0,47.324,47.38,47.308,47.364,90200.0
2012-04-13 14:50:00,59.16,59.17,59.06,59.07,32300.0,47.364,47.372,47.284,47.292,32300.0
2012-04-13 15:00:00,59.06,59.15,59.05,59.15,25000.0,47.284,47.356,47.2759,47.356,25000.0
2012-04-13 15:10:00,59.15,59.17,59.13,59.15,79400.0,47.356,47.372,47.34,47.356,79400.0
2012-04-13 15:20:00,59.16,59.2,59.08,59.09,70700.0,47.364,47.396,47.3,47.308,70700.0
2012-04-13 15:30:00,59.09,59.13,58.98,58.98,62900.0,47.308,47.34,47.2199,47.2199,62900.0
2012-04-13 15:40:00,58.97,59.05,58.95,58.99,69400.0,47.2119,47.2759,47.1959,47.2279,69400.0
2012-04-13 15:50:00,58.99,59.1,58.93,59.0,423500.0,47.2279,47.316,47.1799,47.2359,423500.0
2012-04-16 09:30:00,59.16,59.33,59.16,59.18,127100.0,47.364,47.5001,47.364,47.38,127100.0
2012-04-16 09:40:00,59.18,59.19,59.0,59.11,317000.0,47.38,47.388,47.2359,47.324,317000.0
2012-04-16 09:50:00,59.11,59.13,58.9,58.98,239700.0,47.324,47.34,47.1559,47.2199,239700.0
2012-04-16 10:00:00,58.97,59.0,58.86,58.92,175400.0,47.2119,47.2359,47.1238,47.1719,175400.0
2012-04-16 10:10:00,58.92,58.93,58.55,58.7,239400.0,47.1719,47.1799,46.8756,46.9957,239400.0
2012-04-16 10:20:00,58.7,58.72,58.58,58.71,120300.0,46.9957,47.0117,46.8997,47.0037,120300.0
2012-04-16 10:30:00,58.69,58.76,58.64,58.65,58500.0,46.9877,47.0438,46.9477,46.9557,58500.0
2012-04-16 10:40:00,58.65,58.84,58.65,58.84,70100.0,46.9557,47.1078,46.9557,47.1078,70100.0
2012-04-16 10:50:00,58.83,58.87,58.74,58.75,38700.0,47.0998,47.1318,47.0278,47.0358,38700.0
2012-04-16 11:00:00,58.74,58.82,58.72,58.8,52300.0,47.0278,47.0918,47.0117,47.0758,52300.0
2012-04-16 11:10:00,58.81,58.89,58.81,58.84,68900.0,47.0838,47.1478,47.0838,47.1078,68900.0
2012-04-16 11:20:00,58.86,58.87,58.8,58.85,41800.0,47.1238,47.1318,47.0758,47.1158,41800.0
2012-04-16 11:30:00,58.85,58.85,58.69,58.71,55400.0,47.1158,47.1158,46.9877,47.0037,55400.0
2012-04-16 11:40:00,58.71,58.78,58.68,58.69,32000.0,47.0037,47.0598,46.9797,46.9877,32000.0
2012-04-16 11:50:00,58.69,58.76,58.68,58.71,18900.0,46.9877,47.0438,46.9797,47.0037,18900.0
2012-04-16 12:00:00,58.69,58.83,58.69,58.69,30300.0,46.9877,47.0998,46.9877,46.9877,30300.0
2012-04-16 12:10:00,58.7,58.75,58.67,58.69,17000.0,46.9957,47.0358,46.9717,46.9877,17000.0
2012-04-16 12:20:00,58.68,58.71,58.61,58.71,30100.0,46.9797,47.0037,46.9237,47.0037,30100.0
2012-04-16 12:30:00,58.71,58.74,58.63,58.67,15400.0,47.0037,47.0278,46.9397,46.9717,15400.0
2012-04-16 12:40:00,58.67,58.81,58.67,58.8,33100.0,46.9717,47.0838,46.9717,47.0758,33100.0
2012-04-16 12:50:00,58.8,58.9,58.76,58.89,51800.0,47.0758,47.1559,47.0438,47.1478,51800.0
2012-04-16 13:00:00,58.88,58.88,58.81,58.84,14300.0,47.1398,47.1398,47.0838,47.1078,14300.0
2012-04-16 13:10:00,58.83,58.85,58.78,58.8,10600.0,47.0998,47.1158,47.0598,47.0758,10600.0
2012-04-16 13:20:00,58.81,58.84,58.76,58.8,15900.0,47.0838,47.1078,47.0438,47.0758,15900.0
2012-04-16 13:30:00,58.8,58.95,58.79,58.95,30600.0,47.0758,47.1959,47.0678,47.1959,30600.0
2012-04-16 13:40:00,58.93,59.06,58.91,59.04,35600.0,47.1799,47.284,47.1639,47.2679,35600.0
2012-04-16 13:50:00,59.04,59.12,59.02,59.06,55200.0,47.2679,47.332,47.2519,47.284,55200.0
2012-04-16 14:00:00,59.07,59.09,58.99,58.99,18100.0,47.292,47.308,47.2279,47.2279,18100.0
2012-04-16 14:10:00,58.99,59.07,58.99,59.06,16000.0,47.2279,47.292,47.2279,47.284,16000.0
2012-04-16 14:20:00,59.05,59.07,58.93,58.93,24800.0,47.2759,47.292,47.1799,47.1799,24800.0
2012-04-16 14:30:00,58.94,59.07,58.94,59.01,16900.0,47.1879,47.292,47.1879,47.2439,16900.0
2012-04-16 14:40:00,59.02,59.05,58.98,59.03,38400.0,47.2519,47.2759,47.2199,47.2599,38400.0
2012-04-16 14:50:00,59.02,59.09,58.95,58.99,17000.0,47.2519,47.308,47.1959,47.2279,17000.0
2012-04-16 15:00:00,58.98,59.0,58.91,58.96,13800.0,47.2199,47.2359,47.1639,47.2039,13800.0
2012-04-16 15:10:00,58.95,59.02,58.95,59.02,28000.0,47.1959,47.2519,47.1959,47.2519,28000.0
2012-04-16 15:20:00,59.02,59.04,58.9,58.96,54200.0,47.2519,47.2679,47.1559,47.2039,54200.0
2012-04-16 15:30:00,58.95,59.02,58.95,58.99,27000.0,47.1959,47.2519,47.1959,47.2279,27000.0
2012-04-16 15:40:00,59.0,59.02,58.94,58.95,46000.0,47.2359,47.2519,47.1879,47.1959,46000.0
2012-04-16 15:50:00,58.96,59.03,58.92,58.95,118000.0,47.2039,47.2599,47.1719,47.1959,118000.0
2012-04-17 09:30:00,59.04,59.17,59.0,59.04,139900.0,47.2679,47.372,47.2359,47.2679,139900.0
2012-04-17 09:40:00,59.03,59.12,58.98,59.02,95000.0,47.2599,47.332,47.2199,47.2519,95000.0
2012-04-17 09:50:00,59.02,59.11,58.99,59.0,39100.0,47.2519,47.324,47.2279,47.2359,39100.0
2012-04-17 10:00:00,59.0,59.06,58.9,59.05,57000.0,47.2359,47.284,47.1559,47.2759,57000.0
2012-04-17 10:10:00,59.03,59.18,59.03,59.18,29400.0,47.2599,47.38,47.2599,47.38,29400.0
2012-04-17 10:20:00,59.19,59.19,59.13,59.16,55500.0,47.388,47.388,47.34,47.364,55500.0
2012-04-17 10:30:00,59.16,59.22,59.13,59.13,43800.0,47.364,47.412,47.34,47.34,43800.0
2012-04-17 10:40:00,59.12,59.2,59.1,59.19,87500.0,47.332,47.396,47.316,47.388,87500.0
2012-04-17 10:50:00,59.2,59.26,59.17,59.18,43100.0,47.396,47.4441,47.372,47.38,43100.0
2012-04-17 11:00:00,59.18,59.38,59.18,59.36,189900.0,47.38,47.5401,47.38,47.5241,189900.0
2012-04-17 11:10:00,59.36,59.39,59.32,59.39,116300.0,47.5241,47.5482,47.4921,47.5482,116300.0
2012-04-17 11:20:00,59.38,59.44,59.35,59.38,82600.0,47.5401,47.5882,47.5161,47.5401,82600.0
2012-04-17 11:30:00,59.38,59.39,59.3,59.31,63600.0,47.5401,47.5482,47.4761,47.4841,63600.0
2012-04-17 11:40:00,59.32,59.32,59.23,59.25,177700.0,47.4921,47.4921,47.4201,47.4361,177700.0
2012-04-17 11:50:00,59.24,59.28,59.23,59.28,93100.0,47.4281,47.4601,47.4201,47.4601,93100.0
2012-04-17 12:00:00,59.28,59.28,59.27,59.28,26200.0,47.4601,47.4601,47.4521,47.4601,26200.0
2012-04-17 12:10:00,59.28,59.35,59.26,59.35,77900.0,47.4601,47.5161,47.4441,47.5161,77900.0
2012-04-17 12:20:00,59.35,59.38,59.33,59.37,18900.0,47.5161,47.5401,47.5001,47.5321,18900.0
2012-04-17 12:30:00,59.38,59.46,59.38,59.45,24200.0,47.5401,47.6042,47.5401,47.5962,24200.0
2012-04-17 12:40:00,59.44,59.49,59.43,59.48,33200.0,47.5882,47.6282,47.5802,47.6202,33200.0
2012-04-17 12:50:00,59.48,59.48,59.46,59.47,27700.0,47.6202,47.6202,47.6042,47.6122,27700.0
2012-04-17 13:00:00,59.46,59.46,59.43,59.45,17400.0,47.6042,47.6042,47.5802,47.5962,17400.0
2012-04-17 13:10:00,59.45,59.47,59.45,59.46,36100.0,47.5962,47.6122,47.5962,47.6042,36100.0
2012-04-17 13:20:00,59.46,59.5,59.46,59.5,25800.0,47.6042,47.6362,47.6042,47.6362,25800.0
2012-04-17 13:30:00,59.49,59.52,59.47,59.5,38300.0,47.6282,47.6522,47.6122,47.6362,38300.0
2012-04-17 13:40:00,59.5,59.55,59.5,59.54,28100.0,47.6362,47.6762,47.6362,47.6682,28100.0
2012-04-17 13:50:00,59.54,59.55,59.52,59.52,71000.0,47.6682,47.6762,47.6522,47.6522,71000.0
2012-04-17 14:00:00,59.51,59.55,59.51,59.55,31000.0,47.6442,47.6762,47.6442,47.6762,31000.0
2012-04-17 14:10:00,59.54,59.56,59.52,59.53,26100.0,47.6682,47.6843,47.6522,47.6602,26100.0
2012-04-17 14:20:00,59.53,59.54,59.51,59.51,16000.0,47.6602,47.6682,47.6442,47.6442,16000.0
2012-04-17 14:30:00,59.52,59.52,59.5,59.52,34500.0,47.6522,47.6522,47.6362,47.6522,34500.0
2012-04-17 14:40:00,59.52,59.52,59.41,59.41,82100.0,47.6522,47.6522,47.5642,47.5642,82100.0
2012-04-17 14:50:00,59.41,59.49,59.38,59.48,48700.0,47.5642,47.6282,47.5401,47.6202,48700.0
2012-04-17 15:00:00,59.48,59.53,59.47,59.52,25100.0,47.6202,47.6602,47.6122,47.6522,25100.0
2012-04-17 15:10:00,59.53,59.53,59.46,59.47,53900.0,47.6602,47.6602,47.6042,47.6122,53900.0
2012-04-17 15:20:00,59.48,59.5,59.46,59.49,60300.0,47.6202,47.6362,47.6042,47.6282,60300.0
2012-04-17 15:30:00,59.5,59.5,59.44,59.44,52200.0,47.6362,47.6362,47.5882,47.5882,52200.0
2012-04-17 15:40:00,59.45,59.5,59.43,59.46,55000.0,47.5962,47.6362,47.5802,47.6042,55000.0
2012-04-17 15:50:00,59.46,59.5,59.41,59.41,206900.0,47.6042,47.6362,47.5642,47.5642,206900.0
2012-04-18 09:30:00,58.92,59.0,58.84,59.0,78300.0,47.1719,47.2359,47.1078,47.2359,78300.0
2012-04-18 09:40:00,59.0,59.05,58.94,59.0,61300.0,47.2359,47.2759,47.1879,47.2359,61300.0
2012-04-18 09:50:00,59.0,59.08,58.98,59.07,70800.0,47.2359,47.3,47.2199,47.292,70800.0
2012-04-18 10:00:00,59.08,59.08,58.95,59.07,79800.0,47.3,47.3,47.1959,47.292,79800.0
2012-04-18 10:10:00,59.06,59.12,59.0,59.08,76000.0,47.284,47.332,47.2359,47.3,76000.0
2012-04-18 10:20:00,59.09,59.12,59.04,59.07,65400.0,47.308,47.332,47.2679,47.292,65400.0
2012-04-18 10:30:00,59.06,59.15,59.02,59.13,84600.0,47.284,47.356,47.2519,47.34,84600.0
2012-04-18 10:40:00,59.12,59.23,59.1,59.23,66100.0,47.332,47.4201,47.316,47.4201,66100.0
2012-04-18 10:50:00,59.23,59.26,59.21,59.25,49800.0,47.4201,47.4441,47.404,47.4361,49800.0
2012-04-18 11:00:00,59.25,59.26,59.13,59.17,97800.0,47.4361,47.4441,47.34,47.372,97800.0
2012-04-18 11:10:00,59.17,59.18,59.07,59.12,41200.0,47.372,47.38,47.292,47.332,41200.0
2012-04-18 11:20:00,59.11,59.11,59.01,59.04,26200.0,47.324,47.324,47.2439,47.2679,26200.0
2012-04-18 11:30:00,59.06,59.06,58.97,58.99,21700.0,47.284,47.284,47.2119,47.2279,21700.0
2012-04-18 11:40:00,58.99,59.09,58.98,59.08,19800.0,47.2279,47.308,47.2199,47.3,19800.0
2012-04-18 11:50:00,59.06,59.13,59.04,59.11,22100.0,47.284,47.34,47.2679,47.324,22100.0
2012-04-18 12:00:00,59.09,59.09,59.04,59.04,15600.0,47.308,47.308,47.2679,47.2679,15600.0
2012-04-18 12:10:00,59.05,59.06,59.03,59.04,8600.0,47.2759,47.284,47.2599,47.2679,8600.0
2012-04-18 12:20:00,59.04,59.07,59.0,59.0,6900.0,47.2679,47.292,47.2359,47.2359,6900.0
2012-04-18 12:30:00,59.0,59.03,58.99,59.03,8400.0,47.2359,47.2599,47.2279,47.2599,8400.0
2012-04-18 12:40:00,59.02,59.05,59.01,59.01,12200.0,47.2519,47.2759,47.2439,47.2439,12200.0
2012-04-18 12:50:00,58.99,59.03,58.99,59.02,4500.0,47.2279,47.2599,47.2279,47.2519,4500.0
2012-04-18 13:00:00,59.02,59.08,59.01,59.06,9500.0,47.2519,47.3,47.2439,47.284,9500.0
2012-04-18 13:10:00,59.07,59.07,58.93,58.96,15500.0,47.292,47.292,47.1799,47.2039,15500.0
2012-04-18 13:20:00,58.97,58.98,58.93,58.93,7500.0,47.2119,47.2199,47.1799,47.1799,7500.0
2012-04-18 13:30:00,58.93,58.95,58.86,58.86,20000.0,47.1799,47.1959,47.1238,47.1238,20000.0
2012-04-18 13:40:00,58.86,58.89,58.85,58.88,12400.0,47.1238,47.1478,47.1158,47.1398,12400.0
2012-04-18 13:50:00,58.89,58.89,58.82,58.84,13400.0,47.1478,47.1478,47.0918,47.1078,13400.0
2012-04-18 14:00:00,58.84,58.92,58.82,58.9,20500.0,47.1078,47.1719,47.0918,47.1559,20500.0
2012-04-18 14:10:00,58.9,59.0,58.9,59.0,70400.0,47.1559,47.2359,47.1559,47.2359,70400.0
2012-04-18 14:20:00,59.0,59.05,59.0,59.01,56300.0,47.2359,47.2759,47.2359,47.2439,56300.0
2012-04-18 14:30:00,59.01,59.07,59.01,59.03,21000.0,47.2439,47.292,47.2439,47.2599,21000.0
2012-04-18 14:40:00,59.03,59.08,59.01,59.05,25900.0,47.2599,47.3,47.2439,47.2759,25900.0
2012-04-18 14:50:00,59.06,59.1,59.06,59.1,21200.0,47.284,47.316,47.284,47.316,21200.0
2012-04-18 15:00:00,59.1,59.15,59.08,59.08,42200.0,47.316,47.356,47.3,47.3,42200.0
2012-04-18 15:10:00,59.07,59.07,58.99,59.0,51800.0,47.292,47.292,47.2279,47.2359,51800.0
2012-04-18 15:20:00,59.0,59.07,58.98,59.01,147700.0,47.2359,47.292,47.2199,47.2439,147700.0
2012-04-18 15:30:00,59.03,59.05,58.99,59.0,40700.0,47.2599,47.2759,47.2279,47.2359,40700.0
2012-04-18 15:40:00,59.01,59.03,58.97,58.99,30400.0,47.2439,47.2599,47.2119,47.2279,30400.0
2012-04-18 15:50:00,59.0,59.04,58.93,59.04,63200.0,47.2359,47.2679,47.1799,47.2679,63200.0
2012-04-19 09:30:00,58.92,59.16,58.88,59.01,105300.0,47.1719,47.364,47.1398,47.2439,105300.0
2012-04-19 09:40:00,59.02,59.26,58.98,59.26,81300.0,47.2519,47.4441,47.2199,47.4441,81300.0
2012-04-19 09:50:00,59.26,59.27,59.14,59.19,57700.0,47.4441,47.4521,47.348,47.388,57700.0
2012-04-19 10:00:00,59.16,59.16,58.91,58.96,146700.0,47.364,47.364,47.1639,47.2039,146700.0
2012-04-19 10:10:00,58.95,59.04,58.9,58.99,117100.0,47.1959,47.2679,47.1559,47.2279,117100.0
2012-04-19 10:20:00,59.0,59.12,58.99,59.03,40600.0,47.2359,47.332,47.2279,47.2599,40600.0
2012-04-19 10:30:00,59.03,59.32,59.02,59.27,74800.0,47.2599,47.4921,47.2519,47.4521,74800.0
2012-04-19 10:40:00,59.26,59.37,59.21,59.27,47000.0,47.4441,47.5321,47.404,47.4521,47000.0
2012-04-19 10:50:00,59.27,59.33,59.23,59.26,22400.0,47.4521,47.5001,47.4201,47.4441,22400.0
2012-04-19 11:00:00,59.26,59.33,59.22,59.29,42400.0,47.4441,47.5001,47.412,47.4681,42400.0
2012-04-19 11:10:00,59.28,59.29,59.19,59.2,31300.0,47.4601,47.4681,47.388,47.396,31300.0
2012-04-19 11:20:00,59.2,59.26,59.1,59.1,35900.0,47.396,47.4441,47.316,47.316,35900.0
2012-04-19 11:30:00,59.1,59.1,58.99,59.04,41600.0,47.316,47.316,47.2279,47.2679,41600.0
2012-04-19 11:40:00,59.05,59.14,59.04,59.13,30300.0,47.2759,47.348,47.2679,47.34,30300.0
2012-04-19 11:50:00,59.11,59.13,59.07,59.07,11600.0,47.324,47.34,47.292,47.292,11600.0
2012-04-19 12:00:00,59.06,59.07,58.87,58.89,32000.0,47.284,47.292,47.1318,47.1478,32000.0
2012-04-19 12:10:00,58.88,58.95,58.85,58.91,32300.0,47.1398,47.1959,47.1158,47.1639,32300.0
2012-04-19 12:20:00,58.92,58.96,58.84,58.85,14700.0,47.1719,47.2039,47.1078,47.1158,14700.0
2012-04-19 12:30:00,58.83,58.93,58.8,58.89,25600.0,47.0998,47.1799,47.0758,47.1478,25600.0
2012-04-19 12:40:00,58.9,58.92,58.84,58.86,38100.0,47.1559,47.1719,47.1078,47.1238,38100.0
2012-04-19 12:50:00,58.86,58.9,58.86,58.86,23100.0,47.1238,47.1559,47.1238,47.1238,23100.0
2012-04-19 13:00:00,58.84,58.95,58.82,58.95,17200.0,47.1078,47.1959,47.0918,47.1959,17200.0
2012-04-19 13:10:00,58.92,58.92,58.83,58.84,25400.0,47.1719,47.1719,47.0998,47.1078,25400.0
2012-04-19 13:20:00,58.84,58.86,58.76,58.83,30600.0,47.1078,47.1238,47.0438,47.0998,30600.0
2012-04-19 13:30:00,58.83,58.89,58.8,58.83,15300.0,47.0998,47.1478,47.0758,47.0998,15300.0
2012-04-19 13:40:00,58.83,58.83,58.78,58.79,38900.0,47.0998,47.0998,47.0598,47.0678,38900.0
2012-04-19 13:50:00,58.8,58.83,58.68,58.7,33100.0,47.0758,47.0998,46.9797,46.9957,33100.0
2012-04-19 14:00:00,58.7,58.78,58.7,58.75,20900.0,46.9957,47.0598,46.9957,47.0358,20900.0
2012-04-19 14:10:00,58.76,58.76,58.64,58.66,45700.0,47.0438,47.0438,46.9477,46.9637,45700.0
2012-04-19 14:20:00,58.67,58.68,58.57,58.57,56700.0,46.9717,46.9797,46.8917,46.8917,56700.0
2012-04-19 14:30:00,58.58,58.58,58.38,58.48,57600.0,46.8997,46.8997,46.7395,46.8196,57600.0
2012-04-19 14:40:00,58.48,58.52,58.44,58.51,44600.0,46.8196,46.8516,46.7876,46.8436,44600.0
2012-04-19 14:50:00,58.51,58.54,58.46,58.47,26100.0,46.8436,46.8676,46.8036,46.8116,26100.0
2012-04-19 15:00:00,58.48,58.53,58.46,58.46,26800.0,46.8196,46.8596,46.8036,46.8036,26800.0
2012-04-19 15:10:00,58.46,58.51,58.42,58.45,41000.0,46.8036,46.8436,46.7716,46.7956,41000.0
2012-04-19 15:20:00,58.46,58.55,58.38,58.53,40500.0,46.8036,46.8756,46.7395,46.8596,40500.0
2012-04-19 15:30:00,58.52,58.64,58.5,58.6,85600.0,46.8516,46.9477,46.8356,46.9157,85600.0
2012-04-19 15:40:00,58.62,58.72,58.62,58.67,103000.0,46.9317,47.0117,46.9317,46.9717,103000.0
2012-04-19 15:50:00,58.66,58.69,58.58,58.69,168200.0,46.9637,46.9877,46.8997,46.9877,168200.0
2012-04-20 09:30:00,58.2,58.45,58.2,58.38,176000.0,46.5954,46.7956,46.5954,46.7395,176000.0
2012-04-20 09:40:00,58.39,58.41,58.3,58.35,109500.0,46.7475,46.7636,46.6755,46.7155,109500.0
2012-04-20 09:50:00,58.34,58.45,58.34,58.45,94300.0,46.7075,46.7956,46.7075,46.7956,94300.0
2012-04-20 10:00:00,58.46,58.47,58.34,58.44,69400.0,46.8036,46.8116,46.7075,46.7876,69400.0
2012-04-20 10:10:00,58.43,58.45,58.41,58.42,53500.0,46.7796,46.7956,46.7636,46.7716,53500.0
2012-04-20 10:20:00,58.42,58.53,58.38,58.49,122200.0,46.7716,46.8596,46.7395,46.8276,122200.0
2012-04-20 10:30:00,58.52,58.63,58.51,58.61,82600.0,46.8516,46.9397,46.8436,46.9237,82600.0
2012-04-20 10:40:00,58.62,58.64,58.56,58.58,27500.0,46.9317,46.9477,46.8836,46.8997,27500.0
2012-04-20 10:50:00,58.59,58.62,58.56,58.57,107100.0,46.9077,46.9317,46.8836,46.8917,107100.0
2012-04-20 11:00:00,58.57,58.58,58.49,58.49,57400.0,46.8917,46.8997,46.8276,46.8276,57400.0
2012-04-20 11:10:00,58.49,58.54,58.48,58.51,19700.0,46.8276,46.8676,46.8196,46.8436,19700.0
2012-04-20 11:20:00,58.52,58.54,58.46,58.46,46800.0,46.8516,46.8676,46.8036,46.8036,46800.0
2012-04-20 11:30:00,58.47,58.47,58.42,58.44,29700.0,46.8116,46.8116,46.7716,46.7876,29700.0
2012-04-20 11:40:00,58.44,58.46,58.44,58.45,26000.0,46.7876,46.8036,46.7876,46.7956,26000.0
2012-04-20 11:50:00,58.44,58.46,58.43,58.46,47700.0,46.7876,46.8036,46.7796,46.8036,47700.0
2012-04-20 12:00:00,58.47,58.55,58.45,58.54,47000.0,46.8116,46.8756,46.7956,46.8676,47000.0
2012-04-20 12:10:00,58.52,58.58,58.51,58.58,19100.0,46.8516,46.8997,46.8436,46.8997,19100.0
2012-04-20 12:20:00,58.58,58.61,58.56,58.58,28000.0,46.8997,46.9237,46.8836,46.8997,28000.0
2012-04-20 12:30:00,58.58,58.63,58.58,58.63,14200.0,46.8997,46.9397,46.8997,46.9397,14200.0
2012-04-20 12:40:00,58.63,58.63,58.57,58.58,15300.0,46.9397,46.9397,46.8917,46.8997,15300.0
2012-04-20 12:50:00,58.58,58.6,58.58,58.58,16500.0,46.8997,46.9157,46.8997,46.8997,16500.0
2012-04-20 13:00:00,58.58,58.62,58.57,58.61,28300.0,46.8997,46.9317,46.8917,46.9237,28300.0
2012-04-20 13:10:00,58.62,58.63,58.6,58.62,28600.0,46.9317,46.9397,46.9157,46.9317,28600.0
2012-04-20 13:20:00,58.62,58.62,58.53,58.53,28200.0,46.9317,46.9317,46.8596,46.8596,28200.0
2012-04-20 13:30:00,58.53,58.54,58.49,58.53,15000.0,46.8596,46.8676,46.8276,46.8596,15000.0
2012-04-20 13:40:00,58.53,58.53,58.5,58.53,9700.0,46.8596,46.8596,46.8356,46.8596,9700.0
2012-04-20 13:50:00,58.52,58.52,58.44,58.47,34700.0,46.8516,46.8516,46.7876,46.8116,34700.0
2012-04-20 14:00:00,58.47,58.47,58.4,58.41,20500.0,46.8116,46.8116,46.7555,46.7636,20500.0
2012-04-20 14:10:00,58.41,58.49,58.39,58.46,22100.0,46.7636,46.8276,46.7475,46.8036,22100.0
2012-04-20 14:20:00,58.46,58.53,58.43,58.53,16300.0,46.8036,46.8596,46.7796,46.8596,16300.0
2012-04-20 14:30:00,58.52,58.54,58.48,58.49,17400.0,46.8516,46.8676,46.8196,46.8276,17400.0
2012-04-20 14:40:00,58.48,58.48,58.42,58.44,12400.0,46.8196,46.8196,46.7716,46.7876,12400.0
2012-04-20 14:50:00,58.43,58.45,58.39,58.41,15700.0,46.7796,46.7956,46.7475,46.7636,15700.0
2012-04-20 15:00:00,58.41,58.43,58.34,58.34,15900.0,46.7636,46.7796,46.7075,46.7075,15900.0
2012-04-20 15:10:00,58.34,58.41,58.33,58.4,41000.0,46.7075,46.7636,46.6995,46.7555,41000.0
2012-04-20 15:20:00,58.41,58.43,58.35,58.38,64100.0,46.7636,46.7796,46.7155,46.7395,64100.0
2012-04-20 15:30:00,58.37,58.44,58.37,58.44,25700.0,46.7315,46.7876,46.7315,46.7876,25700.0
2012-04-20 15:40:00,58.43,58.44,58.33,58.36,29400.0,46.7796,46.7876,46.6995,46.7235,29400.0
2012-04-20 15:50:00,58.35,58.4,58.3,58.39,106100.0,46.7155,46.7555,46.6755,46.7475,106100.0
2012-04-23 09:30:00,57.36,57.42,57.22,57.3,79100.0,45.9229,45.971,45.8108,45.8749,79100.0
2012-04-23 09:40:00,57.3,57.31,57.18,57.19,87300.0,45.8749,45.8829,45.7788,45.7868,87300.0
2012-04-23 09:50:00,57.19,57.19,57.05,57.11,92900.0,45.7868,45.7868,45.6747,45.7228,92900.0
2012-04-23 10:00:00,57.11,57.15,57.03,57.03,123000.0,45.7228,45.7548,45.6587,45.6587,123000.0
2012-04-23 10:10:00,57.04,57.1,57.0,57.05,40500.0,45.6667,45.7148,45.6347,45.6747,40500.0
2012-04-23 10:20:00,57.06,57.11,57.01,57.04,55800.0,45.6827,45.7228,45.6427,45.6667,55800.0
2012-04-23 10:30:00,57.02,57.04,56.95,57.04,88100.0,45.6507,45.6667,45.5947,45.6667,88100.0
2012-04-23 10:40:00,57.05,57.05,57.01,57.03,37200.0,45.6747,45.6747,45.6427,45.6587,37200.0
2012-04-23 10:50:00,57.03,57.17,57.01,57.14,47300.0,45.6587,45.7708,45.6427,45.7468,47300.0
2012-04-23 11:00:00,57.14,57.24,57.13,57.24,36000.0,45.7468,45.8268,45.7388,45.8268,36000.0
2012-04-23 11:10:00,57.24,57.27,57.15,57.18,61200.0,45.8268,45.8509,45.7548,45.7788,61200.0
2012-04-23 11:20:00,57.18,57.19,57.15,57.17,28000.0,45.7788,45.7868,45.7548,45.7708,28000.0
2012-04-23 11:30:00,57.17,57.28,57.17,57.26,21900.0,45.7708,45.8589,45.7708,45.8429,21900.0
2012-04-23 11:40:00,57.27,57.3,57.27,57.27,28600.0,45.8509,45.8749,45.8509,45.8509,28600.0
2012-04-23 11:50:00,57.27,57.32,57.27,57.32,23200.0,45.8509,45.8909,45.8509,45.8909,23200.0
2012-04-23 12:00:00,57.33,57.36,57.32,57.36,48000.0,45.8989,45.9229,45.8909,45.9229,48000.0
2012-04-23 12:10:00,57.35,57.35,57.29,57.3,21100.0,45.9149,45.9149,45.8669,45.8749,21100.0
2012-04-23 12:20:00,57.3,57.36,57.29,57.36,8900.0,45.8749,45.9229,45.8669,45.9229,8900.0
2012-04-23 12:30:00,57.36,57.37,57.33,57.33,22700.0,45.9229,45.9309,45.8989,45.8989,22700.0
2012-04-23 12:40:00,57.33,57.34,57.27,57.3,43200.0,45.8989,45.9069,45.8509,45.8749,43200.0
2012-04-23 12:50:00,57.3,57.3,57.27,57.27,15300.0,45.8749,45.8749,45.8509,45.8509,15300.0
2012-04-23 13:00:00,57.28,57.29,57.25,57.25,9300.0,45.8589,45.8669,45.8348,45.8348,9300.0
2012-04-23 13:10:00,57.25,57.27,57.22,57.27,30200.0,45.8348,45.8509,45.8108,45.8509,30200.0
2012-04-23 13:20:00,57.27,57.29,57.24,57.29,48700.0,45.8509,45.8669,45.8268,45.8669,48700.0
2012-04-23 13:30:00,57.3,57.36,57.3,57.36,32600.0,45.8749,45.9229,45.8749,45.9229,32600.0
2012-04-23 13:40:00,57.37,57.37,57.32,57.33,31700.0,45.9309,45.9309,45.8909,45.8989,31700.0
2012-04-23 13:50:00,57.32,57.35,57.27,57.34,82600.0,45.8909,45.9149,45.8509,45.9069,82600.0
2012-04-23 14:00:00,57.34,57.34,57.25,57.28,25000.0,45.9069,45.9069,45.8348,45.8589,25000.0
2012-04-23 14:10:00,57.28,57.34,57.27,57.33,37700.0,45.8589,45.9069,45.8509,45.8989,37700.0
2012-04-23 14:20:00,57.33,57.45,57.33,57.45,42200.0,45.8989,45.995,45.8989,45.995,42200.0
2012-04-23 14:30:00,57.46,57.51,57.46,57.51,18300.0,46.003,46.043,46.003,46.043,18300.0
2012-04-23 14:40:00,57.5,57.51,57.41,57.45,38800.0,46.035,46.043,45.9629,45.995,38800.0
2012-04-23 14:50:00,57.45,57.45,57.37,57.37,27400.0,45.995,45.995,45.9309,45.9309,27400.0
2012-04-23 15:00:00,57.36,57.47,57.36,57.43,28400.0,45.9229,46.011,45.9229,45.979,28400.0
2012-04-23 15:10:00,57.43,57.48,57.42,57.47,14200.0,45.979,46.019,45.971,46.011,14200.0
2012-04-23 15:20:00,57.48,57.5,57.43,57.5,32100.0,46.019,46.035,45.979,46.035,32100.0
2012-04-23 15:30:00,57.49,57.55,57.49,57.54,42500.0,46.027,46.075,46.027,46.067,42500.0
2012-04-23 15:40:00,57.54,57.58,57.52,57.57,56200.0,46.067,46.0991,46.051,46.091,56200.0
2012-04-23 15:50:00,57.57,57.64,57.57,57.6,142400.0,46.091,46.1471,46.091,46.1151,142400.0
2012-04-24 09:30:00,57.73,57.84,57.68,57.75,123900.0,46.2191,46.3072,46.1791,46.2352,123900.0
2012-04-24 09:40:00,57.75,57.79,57.67,57.77,146000.0,46.2352,46.2672,46.1711,46.2512,146000.0
2012-04-24 09:50:00,57.76,57.79,57.73,57.78,74400.0,46.2432,46.2672,46.2191,46.2592,74400.0
2012-04-24 10:00:00,57.77,58.07,57.77,58.07,156300.0,46.2512,46.4913,46.2512,46.4913,156300.0
2012-04-24 10:10:00,58.07,58.08,57.96,57.98,34800.0,46.4913,46.4994,46.4033,46.4193,34800.0
2012-04-24 10:20:00,57.95,58.0,57.93,57.96,38900.0,46.3953,46.4353,46.3793,46.4033,38900.0
2012-04-24 10:30:00,57.96,58.01,57.89,57.9,52400.0,46.4033,46.4433,46.3472,46.3552,52400.0
2012-04-24 10:40:00,57.9,57.94,57.88,57.91,39900.0,46.3552,46.3873,46.3392,46.3633,39900.0
2012-04-24 10:50:00,57.91,57.96,57.87,57.92,40800.0,46.3633,46.4033,46.3312,46.3713,40800.0
2012-04-24 11:00:00,57.92,57.96,57.84,57.87,43500.0,46.3713,46.4033,46.3072,46.3312,43500.0
2012-04-24 11:10:00,57.86,57.99,57.85,57.94,24200.0,46.3232,46.4273,46.3152,46.3873,24200.0
2012-04-24 11:20:00,57.94,57.98,57.92,57.93,18500.0,46.3873,46.4193,46.3713,46.3793,18500.0
2012-04-24 11:30:00,57.94,57.94,57.82,57.82,21100.0,46.3873,46.3873,46.2912,46.2912,21100.0
2012-04-24 11:40:00,57.82,57.84,57.79,57.84,22100.0,46.2912,46.3072,46.2672,46.3072,22100.0
2012-04-24 11:50:00,57.86,57.91,57.86,57.87,12100.0,46.3232,46.3633,46.3232,46.3312,12100.0
2012-04-24 12:00:00,57.87,57.9,57.86,57.89,7700.0,46.3312,46.3552,46.3232,46.3472,7700.0
2012-04-24 12:10:00,57.89,57.91,57.87,57.87,10000.0,46.3472,46.3633,46.3312,46.3312,10000.0
2012-04-24 12:20:00,57.87,57.88,57.83,57.88,16200.0,46.3312,46.3392,46.2992,46.3392,16200.0
2012-04-24 12:30:00,57.89,57.89,57.8,57.82,5300.0,46.3472,46.3472,46.2752,46.2912,5300.0
2012-04-24 12:40:00,57.82,57.82,57.75,57.76,11400.0,46.2912,46.2912,46.2352,46.2432,11400.0
2012-04-24 12:50:00,57.75,57.76,57.73,57.73,5900.0,46.2352,46.2432,46.2191,46.2191,5900.0
2012-04-24 13:00:00,57.74,57.79,57.74,57.78,6500.0,46.2271,46.2672,46.2271,46.2592,6500.0
2012-04-24 13:10:00,57.78,57.81,57.77,57.81,5000.0,46.2592,46.2832,46.2512,46.2832,5000.0
2012-04-24 13:20:00,57.82,57.84,57.79,57.79,7700.0,46.2912,46.3072,46.2672,46.2672,7700.0
2012-04-24 13:30:00,57.83,57.89,57.83,57.87,39000.0,46.2992,46.3472,46.2992,46.3312,39000.0
2012-04-24 13:40:00,57.87,57.87,57.81,57.83,21900.0,46.3312,46.3312,46.2832,46.2992,21900.0
2012-04-24 13:50:00,57.83,57.83,57.71,57.71,19900.0,46.2992,46.2992,46.2031,46.2031,19900.0
2012-04-24 14:00:00,57.7,57.73,57.69,57.73,16900.0,46.1951,46.2191,46.1871,46.2191,16900.0
2012-04-24 14:10:00,57.72,57.72,57.68,57.69,6700.0,46.2111,46.2111,46.1791,46.1871,6700.0
2012-04-24 14:20:00,57.69,57.7,57.65,57.7,23400.0,46.1871,46.1951,46.1551,46.1951,23400.0
2012-04-24 14:30:00,57.7,57.8,57.68,57.8,10400.0,46.1951,46.2752,46.1791,46.2752,10400.0
2012-04-24 14:40:00,57.8,57.8,57.76,57.76,7200.0,46.2752,46.2752,46.2432,46.2432,7200.0
2012-04-24 14:50:00,57.77,57.83,57.77,57.82,13600.0,46.2512,46.2992,46.2512,46.2912,13600.0
2012-04-24 15:00:00,57.82,57.82,57.78,57.81,29300.0,46.2912,46.2912,46.2592,46.2832,29300.0
2012-04-24 15:10:00,57.81,57.81,57.76,57.77,43400.0,46.2832,46.2832,46.2432,46.2512,43400.0
2012-04-24 15:20:00,57.78,57.85,57.78,57.82,25400.0,46.2592,46.3152,46.2592,46.2912,25400.0
2012-04-24 15:30:00,57.83,57.9,57.81,57.86,87100.0,46.2992,46.3552,46.2832,46.3232,87100.0
2012-04-24 15:40:00,57.86,57.88,57.81,57.83,39800.0,46.3232,46.3392,46.2832,46.2992,39800.0
2012-04-24 15:50:00,57.84,57.85,57.8,57.84,79100.0,46.3072,46.3152,46.2752,46.3072,79100.0
2012-04-25 09:30:00,58.17,58.3,58.15,58.21,88400.0,46.5714,46.6755,46.5554,46.6034,88400.0
2012-04-25 09:40:00,58.21,58.22,58.16,58.19,157500.0,46.6034,46.6114,46.5634,46.5874,157500.0
2012-04-25 09:50:00,58.2,58.26,58.15,58.26,206700.0,46.5954,46.6435,46.5554,46.6435,206700.0
2012-04-25 10:00:00,58.26,58.29,58.2,58.24,84100.0,46.6435,46.6675,46.5954,46.6275,84100.0
2012-04-25 10:10:00,58.24,58.27,58.19,58.26,35700.0,46.6275,46.6515,46.5874,46.6435,35700.0
2012-04-25 10:20:00,58.27,58.29,58.23,58.25,42000.0,46.6515,46.6675,46.6194,46.6355,42000.0
2012-04-25 10:30:00,58.24,58.27,58.19,58.21,11500.0,46.6275,46.6515,46.5874,46.6034,11500.0
2012-04-25 10:40:00,58.22,58.29,58.22,58.24,43200.0,46.6114,46.6675,46.6114,46.6275,43200.0
2012-04-25 10:50:00,58.25,58.28,58.23,58.24,12400.0,46.6355,46.6595,46.6194,46.6275,12400.0
2012-04-25 11:00:00,58.24,58.25,58.14,58.15,40500.0,46.6275,46.6355,46.5474,46.5554,40500.0
2012-04-25 11:10:00,58.15,58.2,58.15,58.19,24100.0,46.5554,46.5954,46.5554,46.5874,24100.0
2012-04-25 11:20:00,58.19,58.23,58.18,58.22,29900.0,46.5874,46.6194,46.5794,46.6114,29900.0
2012-04-25 11:30:00,58.22,58.22,58.17,58.18,17400.0,46.6114,46.6114,46.5714,46.5794,17400.0
2012-04-25 11:40:00,58.17,58.19,58.17,58.17,11700.0,46.5714,46.5874,46.5714,46.5714,11700.0
2012-04-25 11:50:00,58.17,58.22,58.16,58.19,19500.0,46.5714,46.6114,46.5634,46.5874,19500.0
2012-04-25 12:00:00,58.2,58.23,58.2,58.23,5200.0,46.5954,46.6194,46.5954,46.6194,5200.0
2012-04-25 12:10:00,58.23,58.29,58.22,58.24,38300.0,46.6194,46.6675,46.6114,46.6275,38300.0
2012-04-25 12:20:00,58.24,58.25,58.22,58.24,13800.0,46.6275,46.6355,46.6114,46.6275,13800.0
2012-04-25 12:30:00,58.25,58.27,58.19,58.23,26600.0,46.6355,46.6515,46.5874,46.6194,26600.0
2012-04-25 12:40:00,58.24,58.28,58.23,58.24,55000.0,46.6275,46.6595,46.6194,46.6275,55000.0
2012-04-25 12:50:00,58.24,58.33,58.23,58.33,11000.0,46.6275,46.6995,46.6194,46.6995,11000.0
2012-04-25 13:00:00,58.33,58.39,58.31,58.36,21900.0,46.6995,46.7475,46.6835,46.7235,21900.0
2012-04-25 13:10:00,58.35,58.35,58.3,58.32,14600.0,46.7155,46.7155,46.6755,46.6915,14600.0
2012-04-25 13:20:00,58.31,58.31,58.28,58.3,18900.0,46.6835,46.6835,46.6595,46.6755,18900.0
2012-04-25 13:30:00,58.3,58.33,58.29,58.31,7800.0,46.6755,46.6995,46.6675,46.6835,7800.0
2012-04-25 13:40:00,58.31,58.33,58.3,58.31,22700.0,46.6835,46.6995,46.6755,46.6835,22700.0
2012-04-25 13:50:00,58.31,58.33,58.28,58.29,19300.0,46.6835,46.6995,46.6595,46.6675,19300.0
2012-04-25 14:00:00,58.28,58.28,58.17,58.17,34800.0,46.6595,46.6595,46.5714,46.5714,34800.0
2012-04-25 14:10:00,58.18,58.24,58.18,58.23,22100.0,46.5794,46.6275,46.5794,46.6194,22100.0
2012-04-25 14:20:00,58.24,58.39,58.24,58.34,49900.0,46.6275,46.7475,46.6275,46.7075,49900.0
2012-04-25 14:30:00,58.34,58.34,58.22,58.26,33700.0,46.7075,46.7075,46.6114,46.6435,33700.0
2012-04-25 14:40:00,58.25,58.32,58.23,58.31,27100.0,46.6355,46.6915,46.6194,46.6835,27100.0
2012-04-25 14:50:00,58.3,58.36,58.29,58.35,26000.0,46.6755,46.7235,46.6675,46.7155,26000.0
2012-04-25 15:00:00,58.35,58.38,58.34,58.37,60700.0,46.7155,46.7395,46.7075,46.7315,60700.0
2012-04-25 15:10:00,58.38,58.39,58.31,58.39,64100.0,46.7395,46.7475,46.6835,46.7475,64100.0
2012-04-25 15:20:00,58.39,58.44,58.39,58.41,78200.0,46.7475,46.7876,46.7475,46.7636,78200.0
2012-04-25 15:30:00,58.41,58.47,58.4,58.44,36500.0,46.7636,46.8116,46.7555,46.7876,36500.0
2012-04-25 15:40:00,58.44,58.45,58.39,58.43,40600.0,46.7876,46.7956,46.7475,46.7796,40600.0
2012-04-25 15:50:00,58.43,58.48,58.42,58.44,71600.0,46.7796,46.8196,46.7716,46.7876,71600.0
2012-04-26 09:30:00,58.28,58.44,58.18,58.41,37100.0,46.6595,46.7876,46.5794,46.7636,37100.0
2012-04-26 09:40:00,58.43,58.5,58.41,58.48,33400.0,46.7796,46.8356,46.7636,46.8196,33400.0
2012-04-26 09:50:00,58.48,58.5,58.36,58.39,28800.0,46.8196,46.8356,46.7235,46.7475,28800.0
2012-04-26 10:00:00,58.41,58.53,58.41,58.51,94600.0,46.7636,46.8596,46.7636,46.8436,94600.0
2012-04-26 10:10:00,58.51,58.54,58.48,58.54,34100.0,46.8436,46.8676,46.8196,46.8676,34100.0
2012-04-26 10:20:00,58.54,58.54,58.46,58.47,27400.0,46.8676,46.8676,46.8036,46.8116,27400.0
2012-04-26 10:30:00,58.46,58.52,58.43,58.49,27200.0,46.8036,46.8516,46.7796,46.8276,27200.0
2012-04-26 10:40:00,58.48,58.54,58.48,58.53,33200.0,46.8196,46.8676,46.8196,46.8596,33200.0
2012-04-26 10:50:00,58.52,58.52,58.44,58.45,61700.0,46.8516,46.8516,46.7876,46.7956,61700.0
2012-04-26 11:00:00,58.45,58.51,58.44,58.48,3900.0,46.7956,46.8436,46.7876,46.8196,3900.0
2012-04-26 11:10:00,58.47,58.51,58.45,58.48,12600.0,46.8116,46.8436,46.7956,46.8196,12600.0
2012-04-26 11:20:00,58.48,58.59,58.48,58.59,23900.0,46.8196,46.9077,46.8196,46.9077,23900.0
2012-04-26 11:30:00,58.58,58.61,58.57,58.6,30000.0,46.8997,46.9237,46.8917,46.9157,30000.0
2012-04-26 11:40:00,58.59,58.6,58.56,58.6,8100.0,46.9077,46.9157,46.8836,46.9157,8100.0
2012-04-26 11:50:00,58.59,58.6,58.56,58.58,29100.0,46.9077,46.9157,46.8836,46.8997,29100.0
2012-04-26 12:00:00,58.57,58.59,58.57,58.59,8300.0,46.8917,46.9077,46.8917,46.9077,8300.0
2012-04-26 12:10:00,58.59,58.6,58.58,58.59,3700.0,46.9077,46.9157,46.8997,46.9077,3700.0
2012-04-26 12:20:00,58.59,58.59,58.58,58.59,4300.0,46.9077,46.9077,46.8997,46.9077,4300.0
2012-04-26 12:30:00,58.59,58.6,58.58,58.58,5500.0,46.9077,46.9157,46.8997,46.8997,5500.0
2012-04-26 12:40:00,58.58,58.6,58.57,58.6,3600.0,46.8997,46.9157,46.8917,46.9157,3600.0
2012-04-26 12:50:00,58.6,58.63,58.6,58.63,9200.0,46.9157,46.9397,46.9157,46.9397,9200.0
2012-04-26 13:00:00,58.64,58.67,58.63,58.66,12200.0,46.9477,46.9717,46.9397,46.9637,12200.0
2012-04-26 13:10:00,58.65,58.68,58.65,58.67,31500.0,46.9557,46.9797,46.9557,46.9717,31500.0
2012-04-26 13:20:00,58.66,58.7,58.66,58.69,21700.0,46.9637,46.9957,46.9637,46.9877,21700.0
2012-04-26 13:30:00,58.7,58.78,58.7,58.77,52500.0,46.9957,47.0598,46.9957,47.0518,52500.0
2012-04-26 13:40:00,58.76,58.79,58.74,58.78,10000.0,47.0438,47.0678,47.0278,47.0598,10000.0
2012-04-26 13:50:00,58.78,58.81,58.77,58.8,26500.0,47.0598,47.0838,47.0518,47.0758,26500.0
2012-04-26 14:00:00,58.8,58.86,58.79,58.81,40000.0,47.0758,47.1238,47.0678,47.0838,40000.0
2012-04-26 14:10:00,58.81,58.82,58.76,58.79,19100.0,47.0838,47.0918,47.0438,47.0678,19100.0
2012-04-26 14:20:00,58.81,58.85,58.81,58.82,28800.0,47.0838,47.1158,47.0838,47.0918,28800.0
2012-04-26 14:30:00,58.83,58.83,58.82,58.83,24400.0,47.0998,47.0998,47.0918,47.0998,24400.0
2012-04-26 14:40:00,58.83,58.86,58.83,58.85,48900.0,47.0998,47.1238,47.0998,47.1158,48900.0
2012-04-26 14:50:00,58.85,58.85,58.83,58.84,8500.0,47.1158,47.1158,47.0998,47.1078,8500.0
2012-04-26 15:00:00,58.84,58.88,58.84,58.86,28600.0,47.1078,47.1398,47.1078,47.1238,28600.0
2012-04-26 15:10:00,58.85,58.92,58.84,58.92,50600.0,47.1158,47.1719,47.1078,47.1719,50600.0
2012-04-26 15:20:00,58.92,58.97,58.92,58.96,21900.0,47.1719,47.2119,47.1719,47.2039,21900.0
2012-04-26 15:30:00,58.97,58.99,58.91,58.91,36500.0,47.2119,47.2279,47.1639,47.1639,36500.0
2012-04-26 15:40:00,58.92,58.96,58.89,58.95,166200.0,47.1719,47.2039,47.1478,47.1959,166200.0
2012-04-26 15:50:00,58.95,58.95,58.86,58.88,99100.0,47.1959,47.1959,47.1238,47.1398,99100.0
2012-04-27 09:30:00,59.21,59.28,59.15,59.27,159700.0,47.404,47.4601,47.356,47.4521,159700.0
2012-04-27 09:40:00,59.28,59.33,59.06,59.08,238500.0,47.4601,47.5001,47.284,47.3,238500.0
2012-04-27 09:50:00,59.08,59.24,59.03,59.12,156100.0,47.3,47.4281,47.2599,47.332,156100.0
2012-04-27 10:00:00,59.12,59.13,59.02,59.05,100000.0,47.332,47.34,47.2519,47.2759,100000.0
2012-04-27 10:10:00,59.04,59.14,59.03,59.12,58400.0,47.2679,47.348,47.2599,47.332,58400.0
2012-04-27 10:20:00,59.1,59.12,59.05,59.12,29900.0,47.316,47.332,47.2759,47.332,29900.0
2012-04-27 10:30:00,59.11,59.21,59.06,59.21,32100.0,47.324,47.404,47.284,47.404,32100.0
2012-04-27 10:40:00,59.21,59.21,59.1,59.14,33400.0,47.404,47.404,47.316,47.348,33400.0
2012-04-27 10:50:00,59.13,59.24,59.13,59.22,10900.0,47.34,47.4281,47.34,47.412,10900.0
2012-04-27 11:00:00,59.22,59.24,59.16,59.17,19300.0,47.412,47.4281,47.364,47.372,19300.0
2012-04-27 11:10:00,59.2,59.26,59.18,59.21,14700.0,47.396,47.4441,47.38,47.404,14700.0
2012-04-27 11:20:00,59.21,59.22,59.18,59.18,24100.0,47.404,47.412,47.38,47.38,24100.0
2012-04-27 11:30:00,59.16,59.22,59.16,59.19,37500.0,47.364,47.412,47.364,47.388,37500.0
2012-04-27 11:40:00,59.18,59.21,59.15,59.21,16900.0,47.38,47.404,47.356,47.404,16900.0
2012-04-27 11:50:00,59.22,59.25,59.21,59.25,13700.0,47.412,47.4361,47.404,47.4361,13700.0
2012-04-27 12:00:00,59.25,59.25,59.22,59.24,18100.0,47.4361,47.4361,47.412,47.4281,18100.0
2012-04-27 12:10:00,59.25,59.25,59.22,59.24,20300.0,47.4361,47.4361,47.412,47.4281,20300.0
2012-04-27 12:20:00,59.24,59.25,59.22,59.25,14500.0,47.4281,47.4361,47.412,47.4361,14500.0
2012-04-27 12:30:00,59.25,59.26,59.22,59.22,11400.0,47.4361,47.4441,47.412,47.412,11400.0
2012-04-27 12:40:00,59.23,59.23,59.21,59.23,28200.0,47.4201,47.4201,47.404,47.4201,28200.0
2012-04-27 12:50:00,59.23,59.25,59.22,59.25,13100.0,47.4201,47.4361,47.412,47.4361,13100.0
2012-04-27 13:00:00,59.25,59.28,59.24,59.27,14900.0,47.4361,47.4601,47.4281,47.4521,14900.0
2012-04-27 13:10:00,59.27,59.28,59.26,59.27,5900.0,47.4521,47.4601,47.4441,47.4521,5900.0
2012-04-27 13:20:00,59.27,59.36,59.27,59.35,17900.0,47.4521,47.5241,47.4521,47.5161,17900.0
2012-04-27 13:30:00,59.36,59.38,59.35,59.37,27600.0,47.5241,47.5401,47.5161,47.5321,27600.0
2012-04-27 13:40:00,59.37,59.4,59.36,59.38,16300.0,47.5321,47.5562,47.5241,47.5401,16300.0
2012-04-27 13:50:00,59.38,59.41,59.38,59.38,39000.0,47.5401,47.5642,47.5401,47.5401,39000.0
2012-04-27 14:00:00,59.37,59.39,59.35,59.37,11800.0,47.5321,47.5482,47.5161,47.5321,11800.0
2012-04-27 14:10:00,59.37,59.42,59.36,59.38,86200.0,47.5321,47.5722,47.5241,47.5401,86200.0
2012-04-27 14:20:00,59.39,59.41,59.36,59.37,15600.0,47.5482,47.5642,47.5241,47.5321,15600.0
2012-04-27 14:30:00,59.36,59.38,59.31,59.38,17100.0,47.5241,47.5401,47.4841,47.5401,17100.0
2012-04-27 14:40:00,59.38,59.38,59.35,59.38,11700.0,47.5401,47.5401,47.5161,47.5401,11700.0
2012-04-27 14:50:00,59.38,59.4,59.37,59.39,13500.0,47.5401,47.5562,47.5321,47.5482,13500.0
2012-04-27 15:00:00,59.4,59.4,59.35,59.39,19300.0,47.5562,47.5562,47.5161,47.5482,19300.0
2012-04-27 15:10:00,59.39,59.42,59.39,59.4,14800.0,47.5482,47.5722,47.5482,47.5562,14800.0
2012-04-27 15:20:00,59.4,59.44,59.4,59.43,40100.0,47.5562,47.5882,47.5562,47.5802,40100.0
2012-04-27 15:30:00,59.43,59.43,59.41,59.41,33500.0,47.5802,47.5802,47.5642,47.5642,33500.0
2012-04-27 15:40:00,59.4,59.46,59.34,59.35,66300.0,47.5562,47.6042,47.5081,47.5161,66300.0
2012-04-27 15:50:00,59.34,59.34,59.22,59.22,232200.0,47.5081,47.5081,47.412,47.412,232200.0
2012-04-30 09:30:00,59.33,59.33,59.19,59.26,70300.0,47.5001,47.5001,47.388,47.4441,70300.0
2012-04-30 09:40:00,59.25,59.28,59.13,59.17,119000.0,47.4361,47.4601,47.34,47.372,119000.0
2012-04-30 09:50:00,59.19,59.21,59.12,59.17,86600.0,47.388,47.404,47.332,47.372,86600.0
2012-04-30 10:00:00,59.17,59.25,59.13,59.19,52600.0,47.372,47.4361,47.34,47.388,52600.0
2012-04-30 10:10:00,59.2,59.27,59.15,59.2,18800.0,47.396,47.4521,47.356,47.396,18800.0
2012-04-30 10:20:00,59.23,59.23,59.18,59.18,5600.0,47.4201,47.4201,47.38,47.38,5600.0
2012-04-30 10:30:00,59.17,59.19,59.12,59.17,26000.0,47.372,47.388,47.332,47.372,26000.0
2012-04-30 10:40:00,59.17,59.2,59.11,59.13,24600.0,47.372,47.396,47.324,47.34,24600.0
2012-04-30 10:50:00,59.14,59.18,59.13,59.15,41000.0,47.348,47.38,47.34,47.356,41000.0
2012-04-30 11:00:00,59.16,59.18,59.13,59.18,22700.0,47.364,47.38,47.34,47.38,22700.0
2012-04-30 11:10:00,59.17,59.17,59.14,59.17,8800.0,47.372,47.372,47.348,47.372,8800.0
2012-04-30 11:20:00,59.18,59.25,59.13,59.21,46500.0,47.38,47.4361,47.34,47.404,46500.0
2012-04-30 11:30:00,59.22,59.22,59.12,59.13,10000.0,47.412,47.412,47.332,47.34,10000.0
2012-04-30 11:40:00,59.13,59.14,59.1,59.11,22500.0,47.34,47.348,47.316,47.324,22500.0
2012-04-30 11:50:00,59.12,59.17,59.12,59.16,3000.0,47.332,47.372,47.332,47.364,3000.0
2012-04-30 12:00:00,59.15,59.16,59.13,59.14,5000.0,47.356,47.364,47.34,47.348,5000.0
2012-04-30 12:10:00,59.14,59.15,59.14,59.15,600.0,47.348,47.356,47.348,47.356,600.0
2012-04-30 12:20:00,59.16,59.2,59.16,59.18,4400.0,47.364,47.396,47.364,47.38,4400.0
2012-04-30 12:30:00,59.19,59.19,59.13,59.14,13700.0,47.388,47.388,47.34,47.348,13700.0
2012-04-30 12:40:00,59.13,59.15,59.13,59.14,5800.0,47.34,47.356,47.34,47.348,5800.0
2012-04-30 12:50:00,59.14,59.14,59.11,59.11,9300.0,47.348,47.348,47.324,47.324,9300.0
2012-04-30 13:00:00,59.11,59.12,59.11,59.12,7000.0,47.324,47.332,47.324,47.332,7000.0
2012-04-30 13:10:00,59.12,59.13,59.1,59.12,5500.0,47.332,47.34,47.316,47.332,5500.0
2012-04-30 13:20:00,59.11,59.11,59.09,59.1,9000.0,47.324,47.324,47.308,47.316,9000.0
2012-04-30 13:30:00,59.11,59.12,59.07,59.1,9200.0,47.324,47.332,47.292,47.316,9200.0
2012-04-30 13:40:00,59.11,59.11,59.1,59.11,3700.0,47.324,47.324,47.316,47.324,3700.0
2012-04-30 13:50:00,59.12,59.14,59.09,59.14,4000.0,47.332,47.348,47.308,47.348,4000.0
2012-04-30 14:00:00,59.14,59.15,59.1,59.1,6300.0,47.348,47.356,47.316,47.316,6300.0
2012-04-30 14:10:00,59.11,59.11,59.08,59.1,5000.0,47.324,47.324,47.3,47.316,5000.0
2012-04-30 14:20:00,59.11,59.14,59.06,59.07,9200.0,47.324,47.348,47.284,47.292,9200.0
2012-04-30 14:30:00,59.07,59.07,59.01,59.03,20500.0,47.292,47.292,47.2439,47.2599,20500.0
2012-04-30 14:40:00,59.04,59.07,59.04,59.04,9100.0,47.2679,47.292,47.2679,47.2679,9100.0
2012-04-30 14:50:00,59.04,59.07,59.04,59.04,32400.0,47.2679,47.292,47.2679,47.2679,32400.0
2012-04-30 15:00:00,59.05,59.19,59.05,59.19,80500.0,47.2759,47.388,47.2759,47.388,80500.0
2012-04-30 15:10:00,59.18,59.22,59.15,59.15,63100.0,47.38,47.412,47.356,47.356,63100.0
2012-04-30 15:20:00,59.16,59.18,59.16,59.17,6900.0,47.364,47.38,47.364,47.372,6900.0
2012-04-30 15:30:00,59.18,59.25,59.18,59.25,49100.0,47.38,47.4361,47.38,47.4361,49100.0
2012-04-30 15:40:00,59.25,59.29,59.22,59.23,61200.0,47.4361,47.4681,47.412,47.4201,61200.0
2012-04-30 15:50:00,59.24,59.28,59.22,59.25,61100.0,47.4281,47.4601,47.412,47.4361,61100.0
2012-05-01 09:30:00,59.25,59.25,59.1,59.22,73100.0,47.4361,47.4361,47.316,47.412,73100.0
2012-05-01 09:40:00,59.22,59.27,59.09,59.09,40300.0,47.412,47.4521,47.308,47.308,40300.0
2012-05-01 09:50:00,59.1,59.1,58.89,58.9,73300.0,47.316,47.316,47.1478,47.1559,73300.0
2012-05-01 10:00:00,58.94,59.46,58.94,59.46,98100.0,47.1879,47.6042,47.1879,47.6042,98100.0
2012-05-01 10:10:00,59.44,59.62,59.43,59.6,39600.0,47.5882,47.7323,47.5802,47.7163,39600.0
2012-05-01 10:20:00,59.61,59.74,59.59,59.74,38700.0,47.7243,47.8284,47.7083,47.8284,38700.0
2012-05-01 10:30:00,59.74,59.75,59.64,59.64,26700.0,47.8284,47.8364,47.7483,47.7483,26700.0
2012-05-01 10:40:00,59.64,59.64,59.59,59.6,41200.0,47.7483,47.7483,47.7083,47.7163,41200.0
2012-05-01 10:50:00,59.61,59.73,59.61,59.71,39700.0,47.7243,47.8204,47.7243,47.8043,39700.0
2012-05-01 11:00:00,59.7,59.72,59.68,59.71,19700.0,47.7963,47.8124,47.7803,47.8043,19700.0
2012-05-01 11:10:00,59.71,59.75,59.7,59.74,13400.0,47.8043,47.8364,47.7963,47.8284,13400.0
2012-05-01 11:20:00,59.74,59.8,59.74,59.79,15300.0,47.8284,47.8764,47.8284,47.8684,15300.0
2012-05-01 11:30:00,59.79,59.81,59.79,59.8,16700.0,47.8684,47.8844,47.8684,47.8764,16700.0
2012-05-01 11:40:00,59.8,59.96,59.8,59.95,133000.0,47.8764,48.0045,47.8764,47.9965,133000.0
2012-05-01 11:50:00,59.96,60.08,59.01,60.04,268300.0,48.0045,48.1006,47.2439,48.0685,268300.0
2012-05-01 12:00:00,60.03,60.04,60.01,60.01,16200.0,48.0605,48.0685,48.0445,48.0445,16200.0
2012-05-01 12:10:00,60.01,60.02,60.01,60.02,5900.0,48.0445,48.0525,48.0445,48.0525,5900.0
2012-05-01 12:20:00,60.02,60.03,60.01,60.02,18700.0,48.0525,48.0605,48.0445,48.0525,18700.0
2012-05-01 12:30:00,60.02,60.04,59.98,59.98,52500.0,48.0525,48.0685,48.0205,48.0205,52500.0
2012-05-01 12:40:00,59.98,60.0,59.95,59.95,61100.0,48.0205,48.0365,47.9965,47.9965,61100.0
2012-05-01 12:50:00,59.94,59.95,59.94,59.95,1600.0,47.9885,47.9965,47.9885,47.9965,1600.0
2012-05-01 13:00:00,59.95,59.96,59.94,59.95,5500.0,47.9965,48.0045,47.9885,47.9965,5500.0
2012-05-01 13:10:00,59.96,59.98,59.93,59.93,10000.0,48.0045,48.0205,47.9805,47.9805,10000.0
2012-05-01 13:20:00,59.93,59.93,59.88,59.89,4800.0,47.9805,47.9805,47.9405,47.9485,4800.0
2012-05-01 13:30:00,59.89,59.93,59.89,59.93,2300.0,47.9485,47.9805,47.9485,47.9805,2300.0
2012-05-01 13:40:00,59.94,59.94,59.88,59.9,5400.0,47.9885,47.9885,47.9405,47.9565,5400.0
2012-05-01 13:50:00,59.89,59.99,59.88,59.96,26200.0,47.9485,48.0285,47.9405,48.0045,26200.0
2012-05-01 14:00:00,59.95,59.95,59.91,59.95,7300.0,47.9965,47.9965,47.9645,47.9965,7300.0
2012-05-01 14:10:00,59.96,59.98,59.94,59.96,10400.0,48.0045,48.0205,47.9885,48.0045,10400.0
2012-05-01 14:20:00,59.97,59.98,59.87,59.93,16100.0,48.0125,48.0205,47.9324,47.9805,16100.0
2012-05-01 14:30:00,59.94,59.96,59.92,59.96,7100.0,47.9885,48.0045,47.9725,48.0045,7100.0
2012-05-01 14:40:00,59.96,59.96,59.86,59.9,20000.0,48.0045,48.0045,47.9244,47.9565,20000.0
2012-05-01 14:50:00,59.91,59.91,59.86,59.9,12600.0,47.9645,47.9645,47.9244,47.9565,12600.0
2012-05-01 15:00:00,59.91,59.95,59.9,59.92,5400.0,47.9645,47.9965,47.9565,47.9725,5400.0
2012-05-01 15:10:00,59.92,59.92,59.82,59.86,6900.0,47.9725,47.9725,47.8924,47.9244,6900.0
2012-05-01 15:20:00,59.85,59.85,59.75,59.77,27700.0,47.9164,47.9164,47.8364,47.8524,27700.0
2012-05-01 15:30:00,59.78,59.78,59.68,59.7,19800.0,47.8604,47.8604,47.7803,47.7963,19800.0
2012-05-01 15:40:00,59.69,59.72,59.67,59.69,28400.0,47.7883,47.8124,47.7723,47.7883,28400.0
2012-05-01 15:50:00,59.69,59.69,59.55,59.6,78200.0,47.7883,47.7883,47.6762,47.7163,78200.0
2012-05-02 09:30:00,59.53,59.63,59.48,59.59,138600.0,47.6602,47.7403,47.6202,47.7083,138600.0
2012-05-02 09:40:00,59.59,59.6,59.51,59.56,64600.0,47.7083,47.7163,47.6442,47.6843,64600.0
2012-05-02 09:50:00,59.58,59.63,59.56,59.56,33400.0,47.7003,47.7403,47.6843,47.6843,33400.0
2012-05-02 10:00:00,59.57,59.61,59.46,59.59,81400.0,47.6923,47.7243,47.6042,47.7083,81400.0
2012-05-02 10:10:00,59.61,59.61,59.51,59.56,16900.0,47.7243,47.7243,47.6442,47.6843,16900.0
2012-05-02 10:20:00,59.56,59.58,59.52,59.52,18300.0,47.6843,47.7003,47.6522,47.6522,18300.0
2012-05-02 10:30:00,59.5,59.61,59.48,59.59,15300.0,47.6362,47.7243,47.6202,47.7083,15300.0
2012-05-02 10:40:00,59.59,59.62,59.58,59.6,59000.0,47.7083,47.7323,47.7003,47.7163,59000.0
2012-05-02 10:50:00,59.61,59.67,59.6,59.63,36700.0,47.7243,47.7723,47.7163,47.7403,36700.0
2012-05-02 11:00:00,59.64,59.66,59.56,59.59,28900.0,47.7483,47.7643,47.6843,47.7083,28900.0
2012-05-02 11:10:00,59.59,59.64,59.59,59.62,17200.0,47.7083,47.7483,47.7083,47.7323,17200.0
2012-05-02 11:20:00,59.63,59.64,59.62,59.64,6500.0,47.7403,47.7483,47.7323,47.7483,6500.0
2012-05-02 11:30:00,59.65,59.68,59.65,59.66,6500.0,47.7563,47.7803,47.7563,47.7643,6500.0
2012-05-02 11:40:00,59.68,59.7,59.68,59.69,14800.0,47.7803,47.7963,47.7803,47.7883,14800.0
2012-05-02 11:50:00,59.69,59.7,59.58,59.59,30100.0,47.7883,47.7963,47.7003,47.7083,30100.0
2012-05-02 12:00:00,59.6,59.61,59.57,59.59,12600.0,47.7163,47.7243,47.6923,47.7083,12600.0
2012-05-02 12:10:00,59.59,59.73,59.59,59.71,20400.0,47.7083,47.8204,47.7083,47.8043,20400.0
2012-05-02 12:20:00,59.72,59.75,59.72,59.73,20700.0,47.8124,47.8364,47.8124,47.8204,20700.0
2012-05-02 12:30:00,59.72,59.76,59.72,59.74,19100.0,47.8124,47.8444,47.8124,47.8284,19100.0
2012-05-02 12:40:00,59.73,59.74,59.68,59.69,17600.0,47.8204,47.8284,47.7803,47.7883,17600.0
2012-05-02 12:50:00,59.69,59.7,59.67,59.68,43400.0,47.7883,47.7963,47.7723,47.7803,43400.0
2012-05-02 13:00:00,59.69,59.7,59.68,59.69,17000.0,47.7883,47.7963,47.7803,47.7883,17000.0
2012-05-02 13:10:00,59.68,59.69,59.62,59.62,24700.0,47.7803,47.7883,47.7323,47.7323,24700.0
2012-05-02 13:20:00,59.63,59.65,59.61,59.61,13300.0,47.7403,47.7563,47.7243,47.7243,13300.0
2012-05-02 13:30:00,59.61,59.65,59.61,59.65,12500.0,47.7243,47.7563,47.7243,47.7563,12500.0
2012-05-02 13:40:00,59.65,59.72,59.65,59.72,33600.0,47.7563,47.8124,47.7563,47.8124,33600.0
2012-05-02 13:50:00,59.72,59.74,59.7,59.71,21100.0,47.8124,47.8284,47.7963,47.8043,21100.0
2012-05-02 14:00:00,59.7,59.75,59.68,59.75,17000.0,47.7963,47.8364,47.7803,47.8364,17000.0
2012-05-02 14:10:00,59.76,59.76,59.73,59.74,13600.0,47.8444,47.8444,47.8204,47.8284,13600.0
2012-05-02 14:20:00,59.74,59.78,59.74,59.78,27200.0,47.8284,47.8604,47.8284,47.8604,27200.0
2012-05-02 14:30:00,59.77,59.78,59.7,59.7,28400.0,47.8524,47.8604,47.7963,47.7963,28400.0
2012-05-02 14:40:00,59.7,59.71,59.7,59.7,7600.0,47.7963,47.8043,47.7963,47.7963,7600.0
2012-05-02 14:50:00,59.7,59.72,59.7,59.71,25700.0,47.7963,47.8124,47.7963,47.8043,25700.0
2012-05-02 15:00:00,59.71,59.71,59.65,59.65,27200.0,47.8043,47.8043,47.7563,47.7563,27200.0
2012-05-02 15:10:00,59.65,59.7,59.64,59.65,46600.0,47.7563,47.7963,47.7483,47.7563,46600.0
2012-05-02 15:20:00,59.65,59.71,59.65,59.71,30500.0,47.7563,47.8043,47.7563,47.8043,30500.0
2012-05-02 15:30:00,59.71,59.71,59.66,59.69,29500.0,47.8043,47.8043,47.7643,47.7883,29500.0
2012-05-02 15:40:00,59.68,59.78,59.68,59.72,43000.0,47.7803,47.8604,47.7803,47.8124,43000.0
2012-05-02 15:50:00,59.73,59.79,59.68,59.78,141700.0,47.8204,47.8684,47.7803,47.8604,141700.0
2012-05-03 09:30:00,59.84,60.0,59.84,59.87,207300.0,47.9084,48.0365,47.9084,47.9324,207300.0
2012-05-03 09:40:00,59.87,59.99,59.87,59.99,104800.0,47.9324,48.0285,47.9324,48.0285,104800.0
2012-05-03 09:50:00,59.99,60.02,59.88,59.93,123000.0,48.0285,48.0525,47.9405,47.9805,123000.0
2012-05-03 10:00:00,59.91,59.91,59.75,59.84,96200.0,47.9645,47.9645,47.8364,47.9084,96200.0
2012-05-03 10:10:00,59.83,59.83,59.74,59.75,63700.0,47.9004,47.9004,47.8284,47.8364,63700.0
2012-05-03 10:20:00,59.74,59.76,59.71,59.76,94100.0,47.8284,47.8444,47.8043,47.8444,94100.0
2012-05-03 10:30:00,59.76,59.87,59.74,59.87,65500.0,47.8444,47.9324,47.8284,47.9324,65500.0
2012-05-03 10:40:00,59.86,59.87,59.8,59.82,52000.0,47.9244,47.9324,47.8764,47.8924,52000.0
2012-05-03 10:50:00,59.82,59.84,59.79,59.84,70700.0,47.8924,47.9084,47.8684,47.9084,70700.0
2012-05-03 11:00:00,59.85,59.9,59.84,59.89,48000.0,47.9164,47.9565,47.9084,47.9485,48000.0
2012-05-03 11:10:00,59.89,59.92,59.86,59.89,50600.0,47.9485,47.9725,47.9244,47.9485,50600.0
2012-05-03 11:20:00,59.88,59.93,59.88,59.89,26300.0,47.9405,47.9805,47.9405,47.9485,26300.0
2012-05-03 11:30:00,59.89,59.91,59.78,59.79,49800.0,47.9485,47.9645,47.8604,47.8684,49800.0
2012-05-03 11:40:00,59.79,59.81,59.69,59.69,40500.0,47.8684,47.8844,47.7883,47.7883,40500.0
2012-05-03 11:50:00,59.7,59.74,59.69,59.72,36100.0,47.7963,47.8284,47.7883,47.8124,36100.0
2012-05-03 12:00:00,59.72,59.72,59.65,59.7,38300.0,47.8124,47.8124,47.7563,47.7963,38300.0
2012-05-03 12:10:00,59.71,59.73,59.68,59.7,23900.0,47.8043,47.8204,47.7803,47.7963,23900.0
2012-05-03 12:20:00,59.7,59.7,59.65,59.69,27800.0,47.7963,47.7963,47.7563,47.7883,27800.0
2012-05-03 12:30:00,59.69,59.75,59.68,59.71,30300.0,47.7883,47.8364,47.7803,47.8043,30300.0
2012-05-03 12:40:00,59.71,59.75,59.68,59.74,21600.0,47.8043,47.8364,47.7803,47.8284,21600.0
2012-05-03 12:50:00,59.75,59.76,59.69,59.69,16200.0,47.8364,47.8444,47.7883,47.7883,16200.0
2012-05-03 13:00:00,59.7,59.72,59.66,59.68,23000.0,47.7963,47.8124,47.7643,47.7803,23000.0
2012-05-03 13:10:00,59.69,59.7,59.63,59.7,21700.0,47.7883,47.7963,47.7403,47.7963,21700.0
2012-05-03 13:20:00,59.71,59.73,59.67,59.73,35900.0,47.8043,47.8204,47.7723,47.8204,35900.0
2012-05-03 13:30:00,59.72,59.72,59.62,59.62,25100.0,47.8124,47.8124,47.7323,47.7323,25100.0
2012-05-03 13:40:00,59.62,59.62,59.44,59.52,51300.0,47.7323,47.7323,47.5882,47.6522,51300.0
2012-05-03 13:50:00,59.52,59.56,59.5,59.53,22000.0,47.6522,47.6843,47.6362,47.6602,22000.0
2012-05-03 14:00:00,59.52,59.55,59.5,59.52,21200.0,47.6522,47.6762,47.6362,47.6522,21200.0
2012-05-03 14:10:00,59.52,59.55,59.48,59.55,24300.0,47.6522,47.6762,47.6202,47.6762,24300.0
2012-05-03 14:20:00,59.55,59.57,59.51,59.52,24600.0,47.6762,47.6923,47.6442,47.6522,24600.0
2012-05-03 14:30:00,59.52,59.56,59.52,59.55,23900.0,47.6522,47.6843,47.6522,47.6762,23900.0
2012-05-03 14:40:00,59.54,59.54,59.44,59.46,28400.0,47.6682,47.6682,47.5882,47.6042,28400.0
2012-05-03 14:50:00,59.46,59.52,59.46,59.48,51700.0,47.6042,47.6522,47.6042,47.6202,51700.0
2012-05-03 15:00:00,59.48,59.52,59.47,59.52,39800.0,47.6202,47.6522,47.6122,47.6522,39800.0
2012-05-03 15:10:00,59.52,59.52,59.48,59.5,49200.0,47.6522,47.6522,47.6202,47.6362,49200.0
2012-05-03 15:20:00,59.49,59.59,59.49,59.58,81800.0,47.6282,47.7083,47.6282,47.7003,81800.0
2012-05-03 15:30:00,59.58,59.6,59.51,59.51,54300.0,47.7003,47.7163,47.6442,47.6442,54300.0
2012-05-03 15:40:00,59.5,59.55,59.42,59.42,90800.0,47.6362,47.6762,47.5722,47.5722,90800.0
2012-05-03 15:50:00,59.43,59.53,59.4,59.5,121800.0,47.5802,47.6602,47.5562,47.6362,121800.0
2012-05-04 09:30:00,59.13,59.22,58.99,59.05,129500.0,47.34,47.412,47.2279,47.2759,129500.0
2012-05-04 09:40:00,59.03,59.05,58.95,58.99,58100.0,47.2599,47.2759,47.1959,47.2279,58100.0
2012-05-04 09:50:00,59.0,59.08,58.89,58.92,46400.0,47.2359,47.3,47.1478,47.1719,46400.0
2012-05-04 10:00:00,58.92,58.94,58.84,58.88,95700.0,47.1719,47.1879,47.1078,47.1398,95700.0
2012-05-04 10:10:00,58.87,58.87,58.71,58.73,491600.0,47.1318,47.1318,47.0037,47.0198,491600.0
2012-05-04 10:20:00,58.73,58.8,58.73,58.76,158900.0,47.0198,47.0758,47.0198,47.0438,158900.0
2012-05-04 10:30:00,58.77,58.77,58.67,58.72,59900.0,47.0518,47.0518,46.9717,47.0117,59900.0
2012-05-04 10:40:00,58.71,58.77,58.69,58.69,40100.0,47.0037,47.0518,46.9877,46.9877,40100.0
2012-05-04 10:50:00,58.68,58.73,58.65,58.71,44900.0,46.9797,47.0198,46.9557,47.0037,44900.0
2012-05-04 11:00:00,58.72,58.72,58.62,58.62,41300.0,47.0117,47.0117,46.9317,46.9317,41300.0
2012-05-04 11:10:00,58.61,58.63,58.58,58.61,34100.0,46.9237,46.9397,46.8997,46.9237,34100.0
2012-05-04 11:20:00,58.61,58.61,58.53,58.55,54500.0,46.9237,46.9237,46.8596,46.8756,54500.0
2012-05-04 11:30:00,58.54,58.55,58.41,58.43,93800.0,46.8676,46.8756,46.7636,46.7796,93800.0
2012-05-04 11:40:00,58.44,58.48,58.44,58.45,32900.0,46.7876,46.8196,46.7876,46.7956,32900.0
2012-05-04 11:50:00,58.45,58.46,58.38,58.38,39800.0,46.7956,46.8036,46.7395,46.7395,39800.0
2012-05-04 12:00:00,58.38,58.48,58.38,58.48,23000.0,46.7395,46.8196,46.7395,46.8196,23000.0
2012-05-04 12:10:00,58.48,58.48,58.42,58.43,27300.0,46.8196,46.8196,46.7716,46.7796,27300.0
2012-05-04 12:20:00,58.43,58.43,58.38,58.4,26600.0,46.7796,46.7796,46.7395,46.7555,26600.0
2012-05-04 12:30:00,58.4,58.4,58.29,58.3,53200.0,46.7555,46.7555,46.6675,46.6755,53200.0
2012-05-04 12:40:00,58.29,58.33,58.28,58.31,37900.0,46.6675,46.6995,46.6595,46.6835,37900.0
2012-05-04 12:50:00,58.31,58.34,58.31,58.33,47400.0,46.6835,46.7075,46.6835,46.6995,47400.0
2012-05-04 13:00:00,58.34,58.4,58.34,58.34,27600.0,46.7075,46.7555,46.7075,46.7075,27600.0
2012-05-04 13:10:00,58.33,58.36,58.29,58.32,28400.0,46.6995,46.7235,46.6675,46.6915,28400.0
2012-05-04 13:20:00,58.32,58.35,58.3,58.34,39200.0,46.6915,46.7155,46.6755,46.7075,39200.0
2012-05-04 13:30:00,58.35,58.38,58.34,58.35,23400.0,46.7155,46.7395,46.7075,46.7155,23400.0
2012-05-04 13:40:00,58.35,58.36,58.31,58.32,41400.0,46.7155,46.7235,46.6835,46.6915,41400.0
2012-05-04 13:50:00,58.32,58.35,58.32,58.33,24000.0,46.6915,46.7155,46.6915,46.6995,24000.0
2012-05-04 14:00:00,58.33,58.33,58.3,58.32,32700.0,46.6995,46.6995,46.6755,46.6915,32700.0
2012-05-04 14:10:00,58.32,58.32,58.27,58.3,54600.0,46.6915,46.6915,46.6515,46.6755,54600.0
2012-05-04 14:20:00,58.3,58.34,58.28,58.33,80300.0,46.6755,46.7075,46.6595,46.6995,80300.0
2012-05-04 14:30:00,58.33,58.33,58.22,58.24,47100.0,46.6995,46.6995,46.6114,46.6275,47100.0
2012-05-04 14:40:00,58.25,58.27,58.22,58.25,117400.0,46.6355,46.6515,46.6114,46.6355,117400.0
2012-05-04 14:50:00,58.25,58.27,58.19,58.23,46800.0,46.6355,46.6515,46.5874,46.6194,46800.0
2012-05-04 15:00:00,58.24,58.29,58.23,58.25,46600.0,46.6275,46.6675,46.6194,46.6355,46600.0
2012-05-04 15:10:00,58.25,58.26,58.22,58.23,61100.0,46.6355,46.6435,46.6114,46.6194,61100.0
2012-05-04 15:20:00,58.23,58.23,58.17,58.19,69800.0,46.6194,46.6194,46.5714,46.5874,69800.0
2012-05-04 15:30:00,58.19,58.28,58.17,58.24,166900.0,46.5874,46.6595,46.5714,46.6275,166900.0
2012-05-04 15:40:00,58.24,58.33,58.23,58.31,93800.0,46.6275,46.6995,46.6194,46.6835,93800.0
2012-05-04 15:50:00,58.31,58.44,58.27,58.36,326600.0,46.6835,46.7876,46.6515,46.7235,326600.0
2012-05-07 09:30:00,58.25,58.37,58.16,58.34,210900.0,46.6355,46.7315,46.5634,46.7075,210900.0
2012-05-07 09:40:00,58.36,58.41,58.29,58.29,115100.0,46.7235,46.7636,46.6675,46.6675,115100.0
2012-05-07 09:50:00,58.29,58.34,58.24,58.3,19900.0,46.6675,46.7075,46.6275,46.6755,19900.0
2012-05-07 10:00:00,58.31,58.38,58.28,58.3,97300.0,46.6835,46.7395,46.6595,46.6755,97300.0
2012-05-07 10:10:00,58.29,58.3,58.18,58.3,49900.0,46.6675,46.6755,46.5794,46.6755,49900.0
2012-05-07 10:20:00,58.3,58.32,58.16,58.17,30000.0,46.6755,46.6915,46.5634,46.5714,30000.0
2012-05-07 10:30:00,58.17,58.19,58.1,58.16,66600.0,46.5714,46.5874,46.5154,46.5634,66600.0
2012-05-07 10:40:00,58.15,58.22,58.14,58.22,28000.0,46.5554,46.6114,46.5474,46.6114,28000.0
2012-05-07 10:50:00,58.22,58.24,58.18,58.21,24800.0,46.6114,46.6275,46.5794,46.6034,24800.0
2012-05-07 11:00:00,58.21,58.28,58.21,58.28,23200.0,46.6034,46.6595,46.6034,46.6595,23200.0
2012-05-07 11:10:00,58.27,58.31,58.26,58.26,19200.0,46.6515,46.6835,46.6435,46.6435,19200.0
2012-05-07 11:20:00,58.27,58.29,58.26,58.27,26100.0,46.6515,46.6675,46.6435,46.6515,26100.0
2012-05-07 11:30:00,58.27,58.3,58.27,58.3,23900.0,46.6515,46.6755,46.6515,46.6755,23900.0
2012-05-07 11:40:00,58.29,58.31,58.27,58.29,13900.0,46.6675,46.6835,46.6515,46.6675,13900.0
2012-05-07 11:50:00,58.29,58.29,58.27,58.27,19100.0,46.6675,46.6675,46.6515,46.6515,19100.0
2012-05-07 12:00:00,58.27,58.33,58.27,58.29,16200.0,46.6515,46.6995,46.6515,46.6675,16200.0
2012-05-07 12:10:00,58.28,58.28,58.23,58.25,9400.0,46.6595,46.6595,46.6194,46.6355,9400.0
2012-05-07 12:20:00,58.25,58.29,58.24,58.27,14300.0,46.6355,46.6675,46.6275,46.6515,14300.0
2012-05-07 12:30:00,58.28,58.38,58.28,58.35,23200.0,46.6595,46.7395,46.6595,46.7155,23200.0
2012-05-07 12:40:00,58.35,58.39,58.34,58.39,23700.0,46.7155,46.7475,46.7075,46.7475,23700.0
2012-05-07 12:50:00,58.38,58.4,58.35,58.36,10800.0,46.7395,46.7555,46.7155,46.7235,10800.0
2012-05-07 13:00:00,58.37,58.37,58.36,58.36,4700.0,46.7315,46.7315,46.7235,46.7235,4700.0
2012-05-07 13:10:00,58.36,58.41,58.35,58.41,35500.0,46.7235,46.7636,46.7155,46.7636,35500.0
2012-05-07 13:20:00,58.41,58.48,58.36,58.37,27600.0,46.7636,46.8196,46.7235,46.7315,27600.0
2012-05-07 13:30:00,58.36,58.43,58.36,58.43,36700.0,46.7235,46.7796,46.7235,46.7796,36700.0
2012-05-07 13:40:00,58.43,58.49,58.43,58.46,26000.0,46.7796,46.8276,46.7796,46.8036,26000.0
2012-05-07 13:50:00,58.46,58.5,58.43,58.46,15400.0,46.8036,46.8356,46.7796,46.8036,15400.0
2012-05-07 14:00:00,58.46,58.49,58.46,58.46,9600.0,46.8036,46.8276,46.8036,46.8036,9600.0
2012-05-07 14:10:00,58.46,58.49,58.46,58.47,16400.0,46.8036,46.8276,46.8036,46.8116,16400.0
2012-05-07 14:20:00,58.47,58.49,58.45,58.47,12600.0,46.8116,46.8276,46.7956,46.8116,12600.0
2012-05-07 14:30:00,58.48,58.48,58.44,58.45,9600.0,46.8196,46.8196,46.7876,46.7956,9600.0
2012-05-07 14:40:00,58.45,58.49,58.44,58.48,17300.0,46.7956,46.8276,46.7876,46.8196,17300.0
2012-05-07 14:50:00,58.49,58.53,58.48,58.48,17600.0,46.8276,46.8596,46.8196,46.8196,17600.0
2012-05-07 15:00:00,58.5,58.5,58.45,58.46,12500.0,46.8356,46.8356,46.7956,46.8036,12500.0
2012-05-07 15:10:00,58.45,58.5,58.45,58.48,19000.0,46.7956,46.8356,46.7956,46.8196,19000.0
2012-05-07 15:20:00,58.47,58.49,58.44,58.46,27900.0,46.8116,46.8276,46.7876,46.8036,27900.0
2012-05-07 15:30:00,58.47,58.54,58.45,58.53,41600.0,46.8116,46.8676,46.7956,46.8596,41600.0
2012-05-07 15:40:00,58.53,58.54,58.46,58.48,92800.0,46.8596,46.8676,46.8036,46.8196,92800.0
2012-05-07 15:50:00,58.48,58.51,58.4,58.5,282500.0,46.8196,46.8436,46.7555,46.8356,282500.0
2012-05-08 09:30:00,57.92,58.07,57.82,57.82,116900.0,46.3713,46.4913,46.2912,46.2912,116900.0
2012-05-08 09:40:00,57.82,57.96,57.81,57.95,91100.0,46.2912,46.4033,46.2832,46.3953,91100.0
2012-05-08 09:50:00,57.94,57.97,57.79,57.8,81700.0,46.3873,46.4113,46.2672,46.2752,81700.0
2012-05-08 10:00:00,57.79,57.82,57.62,57.64,246100.0,46.2672,46.2912,46.1311,46.1471,246100.0
2012-05-08 10:10:00,57.64,57.66,57.55,57.66,147000.0,46.1471,46.1631,46.075,46.1631,147000.0
2012-05-08 10:20:00,57.66,57.7,57.62,57.63,69600.0,46.1631,46.1951,46.1311,46.1391,69600.0
2012-05-08 10:30:00,57.62,57.63,57.46,57.49,127900.0,46.1311,46.1391,46.003,46.027,127900.0
2012-05-08 10:40:00,57.49,57.52,57.41,57.41,63100.0,46.027,46.051,45.9629,45.9629,63100.0
2012-05-08 10:50:00,57.39,57.45,57.36,57.45,33100.0,45.9469,45.995,45.9229,45.995,33100.0
2012-05-08 11:00:00,57.45,57.48,57.27,57.29,35500.0,45.995,46.019,45.8509,45.8669,35500.0
2012-05-08 11:10:00,57.29,57.31,57.2,57.31,44300.0,45.8669,45.8829,45.7948,45.8829,44300.0
2012-05-08 11:20:00,57.31,57.38,57.3,57.38,58900.0,45.8829,45.9389,45.8749,45.9389,58900.0
2012-05-08 11:30:00,57.39,57.48,57.36,57.46,42100.0,45.9469,46.019,45.9229,46.003,42100.0
2012-05-08 11:40:00,57.47,57.49,57.4,57.45,32300.0,46.011,46.027,45.9549,45.995,32300.0
2012-05-08 11:50:00,57.45,57.54,57.42,57.45,46900.0,45.995,46.067,45.971,45.995,46900.0
2012-05-08 12:00:00,57.44,57.46,57.39,57.43,74500.0,45.987,46.003,45.9469,45.979,74500.0
2012-05-08 12:10:00,57.42,57.45,57.42,57.45,23900.0,45.971,45.995,45.971,45.995,23900.0
2012-05-08 12:20:00,57.45,57.45,57.36,57.4,20100.0,45.995,45.995,45.9229,45.9549,20100.0
2012-05-08 12:30:00,57.39,57.46,57.37,57.46,25400.0,45.9469,46.003,45.9309,46.003,25400.0
2012-05-08 12:40:00,57.45,57.48,57.41,57.43,15100.0,45.995,46.019,45.9629,45.979,15100.0
2012-05-08 12:50:00,57.42,57.43,57.38,57.39,20300.0,45.971,45.979,45.9389,45.9469,20300.0
2012-05-08 13:00:00,57.38,57.44,57.38,57.43,45700.0,45.9389,45.987,45.9389,45.979,45700.0
2012-05-08 13:10:00,57.44,57.51,57.4,57.49,22900.0,45.987,46.043,45.9549,46.027,22900.0
2012-05-08 13:20:00,57.5,57.56,57.48,57.54,39800.0,46.035,46.083,46.019,46.067,39800.0
2012-05-08 13:30:00,57.55,57.58,57.51,57.55,24700.0,46.075,46.0991,46.043,46.075,24700.0
2012-05-08 13:40:00,57.56,57.59,57.54,57.59,18100.0,46.083,46.1071,46.067,46.1071,18100.0
2012-05-08 13:50:00,57.59,57.59,57.49,57.54,33900.0,46.1071,46.1071,46.027,46.067,33900.0
2012-05-08 14:00:00,57.54,57.57,57.49,57.54,19000.0,46.067,46.091,46.027,46.067,19000.0
2012-05-08 14:10:00,57.54,57.55,57.45,57.45,17600.0,46.067,46.075,45.995,45.995,17600.0
2012-05-08 14:20:00,57.46,57.53,57.44,57.53,18600.0,46.003,46.059,45.987,46.059,18600.0
2012-05-08 14:30:00,57.53,57.6,57.53,57.6,34200.0,46.059,46.1151,46.059,46.1151,34200.0
2012-05-08 14:40:00,57.61,57.66,57.59,57.63,39100.0,46.1231,46.1631,46.1071,46.1391,39100.0
2012-05-08 14:50:00,57.64,57.71,57.62,57.68,44400.0,46.1471,46.2031,46.1311,46.1791,44400.0
2012-05-08 15:00:00,57.67,57.72,57.61,57.69,116900.0,46.1711,46.2111,46.1231,46.1871,116900.0
2012-05-08 15:10:00,57.7,57.83,57.7,57.83,135100.0,46.1951,46.2992,46.1951,46.2992,135100.0
2012-05-08 15:20:00,57.83,57.89,57.73,57.86,90200.0,46.2992,46.3472,46.2191,46.3232,90200.0
2012-05-08 15:30:00,57.85,57.92,57.82,57.89,123300.0,46.3152,46.3713,46.2912,46.3472,123300.0
2012-05-08 15:40:00,57.92,57.94,57.87,57.89,87000.0,46.3713,46.3873,46.3312,46.3472,87000.0
2012-05-08 15:50:00,57.9,57.99,57.9,57.92,265100.0,46.3552,46.4273,46.3552,46.3713,265100.0
2012-05-09 09:30:00,57.03,57.04,56.84,56.88,123900.0,45.6587,45.6667,45.5066,45.5386,123900.0
2012-05-09 09:40:00,56.91,56.96,56.9,56.91,70300.0,45.5626,45.6027,45.5546,45.5626,70300.0
2012-05-09 09:50:00,56.89,56.93,56.83,56.88,35800.0,45.5466,45.5787,45.4986,45.5386,35800.0
2012-05-09 10:00:00,56.89,57.01,56.84,56.89,110900.0,45.5466,45.6427,45.5066,45.5466,110900.0
2012-05-09 10:10:00,56.88,56.93,56.79,56.85,88600.0,45.5386,45.5787,45.4666,45.5146,88600.0
2012-05-09 10:20:00,56.83,56.86,56.71,56.76,113400.0,45.4986,45.5226,45.4025,45.4426,113400.0
2012-05-09 10:30:00,56.76,56.88,56.76,56.88,29300.0,45.4426,45.5386,45.4426,45.5386,29300.0
2012-05-09 10:40:00,56.86,56.97,56.86,56.91,22400.0,45.5226,45.6107,45.5226,45.5626,22400.0
2012-05-09 10:50:00,56.92,56.98,56.89,56.94,12400.0,45.5706,45.6187,45.5466,45.5867,12400.0
2012-05-09 11:00:00,56.94,57.02,56.89,57.0,23500.0,45.5867,45.6507,45.5466,45.6347,23500.0
2012-05-09 11:10:00,57.01,57.26,57.01,57.17,175100.0,45.6427,45.8429,45.6427,45.7708,175100.0
2012-05-09 11:20:00,57.17,57.27,57.17,57.2,81800.0,45.7708,45.8509,45.7708,45.7948,81800.0
2012-05-09 11:30:00,57.19,57.37,57.17,57.36,37800.0,45.7868,45.9309,45.7708,45.9229,37800.0
2012-05-09 11:40:00,57.38,57.39,57.32,57.34,29100.0,45.9389,45.9469,45.8909,45.9069,29100.0
2012-05-09 11:50:00,57.34,57.38,57.26,57.26,30000.0,45.9069,45.9389,45.8429,45.8429,30000.0
2012-05-09 12:00:00,57.27,57.28,57.2,57.2,12400.0,45.8509,45.8589,45.7948,45.7948,12400.0
2012-05-09 12:10:00,57.21,57.29,57.21,57.28,12300.0,45.8028,45.8669,45.8028,45.8589,12300.0
2012-05-09 12:20:00,57.29,57.31,57.22,57.24,12000.0,45.8669,45.8829,45.8108,45.8268,12000.0
2012-05-09 12:30:00,57.2,57.2,57.13,57.13,17400.0,45.7948,45.7948,45.7388,45.7388,17400.0
2012-05-09 12:40:00,57.15,57.21,57.09,57.21,17600.0,45.7548,45.8028,45.7068,45.8028,17600.0
2012-05-09 12:50:00,57.2,57.25,57.15,57.24,11100.0,45.7948,45.8348,45.7548,45.8268,11100.0
2012-05-09 13:00:00,57.24,57.35,57.24,57.25,10300.0,45.8268,45.9149,45.8268,45.8348,10300.0
2012-05-09 13:10:00,57.26,57.28,57.18,57.2,17500.0,45.8429,45.8589,45.7788,45.7948,17500.0
2012-05-09 13:20:00,57.21,57.41,57.21,57.34,88200.0,45.8028,45.9629,45.8028,45.9069,88200.0
2012-05-09 13:30:00,57.34,57.45,57.34,57.42,66200.0,45.9069,45.995,45.9069,45.971,66200.0
2012-05-09 13:40:00,57.42,57.52,57.42,57.5,38600.0,45.971,46.051,45.971,46.035,38600.0
2012-05-09 13:50:00,57.5,57.56,57.44,57.44,52900.0,46.035,46.083,45.987,45.987,52900.0
2012-05-09 14:00:00,57.45,57.46,57.38,57.38,12400.0,45.995,46.003,45.9389,45.9389,12400.0
2012-05-09 14:10:00,57.39,57.42,57.32,57.32,18600.0,45.9469,45.971,45.8909,45.8909,18600.0
2012-05-09 14:20:00,57.32,57.46,57.31,57.46,30400.0,45.8909,46.003,45.8829,46.003,30400.0
2012-05-09 14:30:00,57.45,57.45,57.33,57.35,15400.0,45.995,45.995,45.8989,45.9149,15400.0
2012-05-09 14:40:00,57.35,57.41,57.33,57.33,13100.0,45.9149,45.9629,45.8989,45.8989,13100.0
2012-05-09 14:50:00,57.35,57.41,57.28,57.28,14600.0,45.9149,45.9629,45.8589,45.8589,14600.0
2012-05-09 15:00:00,57.28,57.31,57.24,57.25,10200.0,45.8589,45.8829,45.8268,45.8348,10200.0
2012-05-09 15:10:00,57.25,57.29,57.18,57.26,23300.0,45.8348,45.8669,45.7788,45.8429,23300.0
2012-05-09 15:20:00,57.27,57.31,57.15,57.17,76700.0,45.8509,45.8829,45.7548,45.7708,76700.0
2012-05-09 15:30:00,57.17,57.24,57.14,57.23,55300.0,45.7708,45.8268,45.7468,45.8188,55300.0
2012-05-09 15:40:00,57.23,57.4,57.2,57.39,145600.0,45.8188,45.9549,45.7948,45.9469,145600.0
2012-05-09 15:50:00,57.39,57.42,57.21,57.22,192900.0,45.9469,45.971,45.8028,45.8108,192900.0
2012-05-10 09:30:00,57.6,57.66,57.47,57.5,87800.0,46.1151,46.1631,46.011,46.035,87800.0
2012-05-10 09:40:00,57.49,57.51,57.37,57.51,39800.0,46.027,46.043,45.9309,46.043,39800.0
2012-05-10 09:50:00,57.51,57.61,57.51,57.56,28400.0,46.043,46.1231,46.043,46.083,28400.0
2012-05-10 10:00:00,57.48,57.56,57.44,57.56,40900.0,46.019,46.083,45.987,46.083,40900.0
2012-05-10 10:10:00,57.55,57.56,57.45,57.46,35000.0,46.075,46.083,45.995,46.003,35000.0
2012-05-10 10:20:00,57.46,57.5,57.36,57.38,33100.0,46.003,46.035,45.9229,45.9389,33100.0
2012-05-10 10:30:00,57.38,57.45,57.31,57.42,31400.0,45.9389,45.995,45.8829,45.971,31400.0
2012-05-10 10:40:00,57.44,57.48,57.37,57.38,38000.0,45.987,46.019,45.9309,45.9389,38000.0
2012-05-10 10:50:00,57.39,57.39,57.27,57.36,36900.0,45.9469,45.9469,45.8509,45.9229,36900.0
2012-05-10 11:00:00,57.36,57.39,57.27,57.28,17700.0,45.9229,45.9469,45.8509,45.8589,17700.0
2012-05-10 11:10:00,57.29,57.35,57.27,57.34,14900.0,45.8669,45.9149,45.8509,45.9069,14900.0
2012-05-10 11:20:00,57.33,57.38,57.32,57.36,30200.0,45.8989,45.9389,45.8909,45.9229,30200.0
2012-05-10 11:30:00,57.36,57.46,57.34,57.43,21100.0,45.9229,46.003,45.9069,45.979,21100.0
2012-05-10 11:40:00,57.44,57.45,57.31,57.35,21200.0,45.987,45.995,45.8829,45.9149,21200.0
2012-05-10 11:50:00,57.36,57.37,57.3,57.34,14400.0,45.9229,45.9309,45.8749,45.9069,14400.0
2012-05-10 12:00:00,57.32,57.32,57.24,57.3,16700.0,45.8909,45.8909,45.8268,45.8749,16700.0
2012-05-10 12:10:00,57.3,57.4,57.29,57.38,25800.0,45.8749,45.9549,45.8669,45.9389,25800.0
2012-05-10 12:20:00,57.4,57.43,57.33,57.39,16600.0,45.9549,45.979,45.8989,45.9469,16600.0
2012-05-10 12:30:00,57.4,57.45,57.36,57.36,50900.0,45.9549,45.995,45.9229,45.9229,50900.0
2012-05-10 12:40:00,57.35,57.43,57.35,57.4,51200.0,45.9149,45.979,45.9149,45.9549,51200.0
2012-05-10 12:50:00,57.41,57.5,57.4,57.49,45100.0,45.9629,46.035,45.9549,46.027,45100.0
2012-05-10 13:00:00,57.49,57.52,57.45,57.48,44000.0,46.027,46.051,45.995,46.019,44000.0
2012-05-10 13:10:00,57.47,57.47,57.41,57.44,48200.0,46.011,46.011,45.9629,45.987,48200.0
2012-05-10 13:20:00,57.45,57.46,57.42,57.42,45300.0,45.995,46.003,45.971,45.971,45300.0
2012-05-10 13:30:00,57.43,57.48,57.42,57.42,35000.0,45.979,46.019,45.971,45.971,35000.0
2012-05-10 13:40:00,57.42,57.42,57.37,57.37,72200.0,45.971,45.971,45.9309,45.9309,72200.0
2012-05-10 13:50:00,57.39,57.41,57.33,57.33,45000.0,45.9469,45.9629,45.8989,45.8989,45000.0
2012-05-10 14:00:00,57.34,57.37,57.34,57.35,52800.0,45.9069,45.9309,45.9069,45.9149,52800.0
2012-05-10 14:10:00,57.36,57.39,57.35,57.37,47000.0,45.9229,45.9469,45.9149,45.9309,47000.0
2012-05-10 14:20:00,57.36,57.39,57.35,57.37,53200.0,45.9229,45.9469,45.9149,45.9309,53200.0
2012-05-10 14:30:00,57.37,57.37,57.31,57.33,48400.0,45.9309,45.9309,45.8829,45.8989,48400.0
2012-05-10 14:40:00,57.33,57.36,57.33,57.34,51500.0,45.8989,45.9229,45.8989,45.9069,51500.0
2012-05-10 14:50:00,57.33,57.35,57.3,57.31,39500.0,45.8989,45.9149,45.8749,45.8829,39500.0
2012-05-10 15:00:00,57.31,57.36,57.28,57.29,58000.0,45.8829,45.9229,45.8589,45.8669,58000.0
2012-05-10 15:10:00,57.29,57.34,57.29,57.32,37000.0,45.8669,45.9069,45.8669,45.8909,37000.0
2012-05-10 15:20:00,57.33,57.38,57.27,57.38,72300.0,45.8989,45.9389,45.8509,45.9389,72300.0
2012-05-10 15:30:00,57.37,57.41,57.35,57.4,73700.0,45.9309,45.9629,45.9149,45.9549,73700.0
2012-05-10 15:40:00,57.4,57.43,57.27,57.29,227000.0,45.9549,45.979,45.8509,45.8669,227000.0
2012-05-10 15:50:00,57.3,57.3,57.15,57.25,255900.0,45.8749,45.8749,45.7548,45.8348,255900.0
2012-05-11 09:30:00,56.17,56.17,56.05,56.15,244700.0,44.9702,44.9702,44.8741,44.9542,244700.0
2012-05-11 09:40:00,56.13,56.24,56.13,56.21,63100.0,44.9382,45.0262,44.9382,45.0022,63100.0
2012-05-11 09:50:00,56.21,56.26,56.16,56.18,40900.0,45.0022,45.0422,44.9622,44.9782,40900.0
2012-05-11 10:00:00,56.18,56.34,56.18,56.24,83100.0,44.9782,45.1063,44.9782,45.0262,83100.0
2012-05-11 10:10:00,56.24,56.43,56.24,56.39,81200.0,45.0262,45.1784,45.0262,45.1463,81200.0
2012-05-11 10:20:00,56.41,56.46,56.38,56.4,23100.0,45.1623,45.2024,45.1383,45.1543,23100.0
2012-05-11 10:30:00,56.45,56.54,56.43,56.54,29100.0,45.1944,45.2664,45.1784,45.2664,29100.0
2012-05-11 10:40:00,56.54,56.58,56.46,56.52,33300.0,45.2664,45.2984,45.2024,45.2504,33300.0
2012-05-11 10:50:00,56.52,56.52,56.46,56.5,18600.0,45.2504,45.2504,45.2024,45.2344,18600.0
2012-05-11 11:00:00,56.51,56.54,56.44,56.54,17600.0,45.2424,45.2664,45.1864,45.2664,17600.0
2012-05-11 11:10:00,56.55,56.62,56.54,56.56,29000.0,45.2744,45.3305,45.2664,45.2824,29000.0
2012-05-11 11:20:00,56.56,56.63,56.55,56.58,21100.0,45.2824,45.3385,45.2744,45.2984,21100.0
2012-05-11 11:30:00,56.59,56.65,56.57,56.57,24500.0,45.3064,45.3545,45.2904,45.2904,24500.0
2012-05-11 11:40:00,56.57,56.57,56.46,56.48,29200.0,45.2904,45.2904,45.2024,45.2184,29200.0
2012-05-11 11:50:00,56.45,56.52,56.45,56.51,14700.0,45.1944,45.2504,45.1944,45.2424,14700.0
2012-05-11 12:00:00,56.51,56.53,56.47,56.51,14700.0,45.2424,45.2584,45.2104,45.2424,14700.0
2012-05-11 12:10:00,56.52,56.52,56.46,56.46,31200.0,45.2504,45.2504,45.2024,45.2024,31200.0
2012-05-11 12:20:00,56.46,56.53,56.46,56.5,15000.0,45.2024,45.2584,45.2024,45.2344,15000.0
2012-05-11 12:30:00,56.48,56.55,56.48,56.55,22400.0,45.2184,45.2744,45.2184,45.2744,22400.0
2012-05-11 12:40:00,56.54,56.57,56.54,56.55,10000.0,45.2664,45.2904,45.2664,45.2744,10000.0
2012-05-11 12:50:00,56.55,56.55,56.43,56.47,39500.0,45.2744,45.2744,45.1784,45.2104,39500.0
2012-05-11 13:00:00,56.46,56.46,56.37,56.38,12800.0,45.2024,45.2024,45.1303,45.1383,12800.0
2012-05-11 13:10:00,56.37,56.42,56.36,56.41,20700.0,45.1303,45.1703,45.1223,45.1623,20700.0
2012-05-11 13:20:00,56.41,56.42,56.35,56.38,22700.0,45.1623,45.1703,45.1143,45.1383,22700.0
2012-05-11 13:30:00,56.39,56.47,56.37,56.37,29700.0,45.1463,45.2104,45.1303,45.1303,29700.0
2012-05-11 13:40:00,56.36,56.37,56.32,56.32,8900.0,45.1223,45.1303,45.0903,45.0903,8900.0
2012-05-11 13:50:00,56.32,56.37,56.32,56.36,12500.0,45.0903,45.1303,45.0903,45.1223,12500.0
2012-05-11 14:00:00,56.36,56.36,56.28,56.31,24000.0,45.1223,45.1223,45.0583,45.0823,24000.0
2012-05-11 14:10:00,56.31,56.42,56.31,56.39,11200.0,45.0823,45.1703,45.0823,45.1463,11200.0
2012-05-11 14:20:00,56.38,56.39,56.34,56.36,16200.0,45.1383,45.1463,45.1063,45.1223,16200.0
2012-05-11 14:30:00,56.34,56.35,56.26,56.26,31600.0,45.1063,45.1143,45.0422,45.0422,31600.0
2012-05-11 14:40:00,56.27,56.32,56.25,56.28,13800.0,45.0503,45.0903,45.0342,45.0583,13800.0
2012-05-11 14:50:00,56.27,56.31,56.22,56.23,56600.0,45.0503,45.0823,45.0102,45.0182,56600.0
2012-05-11 15:00:00,56.24,56.28,56.15,56.18,99000.0,45.0262,45.0583,44.9542,44.9782,99000.0
2012-05-11 15:10:00,56.18,56.22,56.16,56.22,33000.0,44.9782,45.0102,44.9622,45.0102,33000.0
2012-05-11 15:20:00,56.22,56.26,56.18,56.24,24000.0,45.0102,45.0422,44.9782,45.0262,24000.0
2012-05-11 15:30:00,56.23,56.24,56.19,56.24,28000.0,45.0182,45.0262,44.9862,45.0262,28000.0
2012-05-11 15:40:00,56.24,56.28,56.2,56.27,42100.0,45.0262,45.0583,44.9942,45.0503,42100.0
2012-05-11 15:50:00,56.27,56.28,56.16,56.21,132200.0,45.0503,45.0583,44.9622,45.0022,132200.0
2012-05-14 09:30:00,55.38,55.53,55.36,55.37,185600.0,44.3377,44.4578,44.3217,44.3297,185600.0
2012-05-14 09:40:00,55.37,55.37,55.25,55.34,131700.0,44.3297,44.3297,44.2336,44.3057,131700.0
2012-05-14 09:50:00,55.35,55.48,55.35,55.44,130000.0,44.3137,44.4178,44.3137,44.3857,130000.0
2012-05-14 10:00:00,55.43,55.48,55.33,55.38,282900.0,44.3777,44.4178,44.2977,44.3377,282900.0
2012-05-14 10:10:00,55.38,55.42,55.34,55.38,53000.0,44.3377,44.3697,44.3057,44.3377,53000.0
2012-05-14 10:20:00,55.37,55.41,55.34,55.35,87800.0,44.3297,44.3617,44.3057,44.3137,87800.0
2012-05-14 10:30:00,55.35,55.5,55.34,55.49,38400.0,44.3137,44.4338,44.3057,44.4258,38400.0
2012-05-14 10:40:00,55.48,55.51,55.44,55.51,18000.0,44.4178,44.4418,44.3857,44.4418,18000.0
2012-05-14 10:50:00,55.51,55.57,55.45,55.46,99900.0,44.4418,44.4898,44.3938,44.4018,99900.0
2012-05-14 11:00:00,55.47,55.54,55.45,55.46,28600.0,44.4098,44.4658,44.3938,44.4018,28600.0
2012-05-14 11:10:00,55.47,55.48,55.45,55.46,31100.0,44.4098,44.4178,44.3938,44.4018,31100.0
2012-05-14 11:20:00,55.46,55.66,55.45,55.6,50100.0,44.4018,44.5619,44.3938,44.5138,50100.0
2012-05-14 11:30:00,55.6,55.66,55.58,55.6,26200.0,44.5138,44.5619,44.4978,44.5138,26200.0
2012-05-14 11:40:00,55.61,55.61,55.55,55.56,25300.0,44.5219,44.5219,44.4738,44.4818,25300.0
2012-05-14 11:50:00,55.56,55.59,55.54,55.59,27100.0,44.4818,44.5058,44.4658,44.5058,27100.0
2012-05-14 12:00:00,55.59,55.6,55.56,55.58,9000.0,44.5058,44.5138,44.4818,44.4978,9000.0
2012-05-14 12:10:00,55.58,55.6,55.56,55.59,7900.0,44.4978,44.5138,44.4818,44.5058,7900.0
2012-05-14 12:20:00,55.58,55.62,55.58,55.61,13100.0,44.4978,44.5299,44.4978,44.5219,13100.0
2012-05-14 12:30:00,55.61,55.61,55.58,55.6,17400.0,44.5219,44.5219,44.4978,44.5138,17400.0
2012-05-14 12:40:00,55.59,55.65,55.59,55.61,7200.0,44.5058,44.5539,44.5058,44.5219,7200.0
2012-05-14 12:50:00,55.62,55.65,55.61,55.61,7500.0,44.5299,44.5539,44.5219,44.5219,7500.0
2012-05-14 13:00:00,55.62,55.64,55.6,55.61,11100.0,44.5299,44.5459,44.5138,44.5219,11100.0
2012-05-14 13:10:00,55.61,55.62,55.5,55.51,22400.0,44.5219,44.5299,44.4338,44.4418,22400.0
2012-05-14 13:20:00,55.5,55.54,55.49,55.54,31800.0,44.4338,44.4658,44.4258,44.4658,31800.0
2012-05-14 13:30:00,55.53,55.66,55.52,55.63,28300.0,44.4578,44.5619,44.4498,44.5379,28300.0
2012-05-14 13:40:00,55.63,55.64,55.58,55.59,12300.0,44.5379,44.5459,44.4978,44.5058,12300.0
2012-05-14 13:50:00,55.58,55.7,55.58,55.64,18300.0,44.4978,44.5939,44.4978,44.5459,18300.0
2012-05-14 14:00:00,55.64,55.69,55.64,55.68,5500.0,44.5459,44.5859,44.5459,44.5779,5500.0
2012-05-14 14:10:00,55.69,55.69,55.62,55.63,35700.0,44.5859,44.5859,44.5299,44.5379,35700.0
2012-05-14 14:20:00,55.63,55.65,55.59,55.63,19200.0,44.5379,44.5539,44.5058,44.5379,19200.0
2012-05-14 14:30:00,55.64,55.65,55.56,55.58,12400.0,44.5459,44.5539,44.4818,44.4978,12400.0
2012-05-14 14:40:00,55.58,55.58,55.51,55.51,49400.0,44.4978,44.4978,44.4418,44.4418,49400.0
2012-05-14 14:50:00,55.51,55.54,55.47,55.49,14700.0,44.4418,44.4658,44.4098,44.4258,14700.0
2012-05-14 15:00:00,55.49,55.52,55.44,55.52,23500.0,44.4258,44.4498,44.3857,44.4498,23500.0
2012-05-14 15:10:00,55.51,55.56,55.5,55.51,18300.0,44.4418,44.4818,44.4338,44.4418,18300.0
2012-05-14 15:20:00,55.48,55.5,55.45,55.45,11100.0,44.4178,44.4338,44.3938,44.3938,11100.0
2012-05-14 15:30:00,55.46,55.53,55.46,55.49,23400.0,44.4018,44.4578,44.4018,44.4258,23400.0
2012-05-14 15:40:00,55.49,55.53,55.46,55.5,65000.0,44.4258,44.4578,44.4018,44.4338,65000.0
2012-05-14 15:50:00,55.49,55.53,55.45,55.47,92300.0,44.4258,44.4578,44.3938,44.4098,92300.0
2012-05-15 09:30:00,55.19,55.35,55.13,55.26,76800.0,44.1856,44.3137,44.1376,44.2416,76800.0
2012-05-15 09:40:00,55.25,55.27,55.14,55.21,159700.0,44.2336,44.2496,44.1456,44.2016,159700.0
2012-05-15 09:50:00,55.19,55.33,55.19,55.3,44800.0,44.1856,44.2977,44.1856,44.2737,44800.0
2012-05-15 10:00:00,55.27,55.38,55.22,55.34,38600.0,44.2496,44.3377,44.2096,44.3057,38600.0
2012-05-15 10:10:00,55.34,55.35,55.26,55.34,54300.0,44.3057,44.3137,44.2416,44.3057,54300.0
2012-05-15 10:20:00,55.35,55.45,55.35,55.44,50900.0,44.3137,44.3938,44.3137,44.3857,50900.0
2012-05-15 10:30:00,55.42,55.42,55.32,55.34,18100.0,44.3697,44.3697,44.2897,44.3057,18100.0
2012-05-15 10:40:00,55.33,55.4,55.29,55.34,18600.0,44.2977,44.3537,44.2657,44.3057,18600.0
2012-05-15 10:50:00,55.33,55.38,55.3,55.33,27600.0,44.2977,44.3377,44.2737,44.2977,27600.0
2012-05-15 11:00:00,55.3,55.31,55.2,55.2,33300.0,44.2737,44.2817,44.1936,44.1936,33300.0
2012-05-15 11:10:00,55.2,55.2,55.1,55.13,34000.0,44.1936,44.1936,44.1135,44.1376,34000.0
2012-05-15 11:20:00,55.14,55.17,55.13,55.16,22300.0,44.1456,44.1696,44.1376,44.1616,22300.0
2012-05-15 11:30:00,55.17,55.31,55.16,55.3,39000.0,44.1696,44.2817,44.1616,44.2737,39000.0
2012-05-15 11:40:00,55.3,55.38,55.27,55.36,38500.0,44.2737,44.3377,44.2496,44.3217,38500.0
2012-05-15 11:50:00,55.36,55.38,55.34,55.38,29700.0,44.3217,44.3377,44.3057,44.3377,29700.0
2012-05-15 12:00:00,55.38,55.42,55.34,55.41,20400.0,44.3377,44.3697,44.3057,44.3617,20400.0
2012-05-15 12:10:00,55.41,55.44,55.37,55.38,14100.0,44.3617,44.3857,44.3297,44.3377,14100.0
2012-05-15 12:20:00,55.37,55.44,55.36,55.43,10000.0,44.3297,44.3857,44.3217,44.3777,10000.0
2012-05-15 12:30:00,55.42,55.45,55.39,55.44,22100.0,44.3697,44.3938,44.3457,44.3857,22100.0
2012-05-15 12:40:00,55.43,55.43,55.33,55.33,23900.0,44.3777,44.3777,44.2977,44.2977,23900.0
2012-05-15 12:50:00,55.32,55.33,55.29,55.31,11300.0,44.2897,44.2977,44.2657,44.2817,11300.0
2012-05-15 13:00:00,55.31,55.36,55.3,55.35,13600.0,44.2817,44.3217,44.2737,44.3137,13600.0
2012-05-15 13:10:00,55.35,55.39,55.33,55.33,15100.0,44.3137,44.3457,44.2977,44.2977,15100.0
2012-05-15 13:20:00,55.32,55.37,55.31,55.33,15300.0,44.2897,44.3297,44.2817,44.2977,15300.0
2012-05-15 13:30:00,55.3,55.3,55.2,55.2,22600.0,44.2737,44.2737,44.1936,44.1936,22600.0
2012-05-15 13:40:00,55.21,55.22,55.12,55.15,12700.0,44.2016,44.2096,44.1296,44.1536,12700.0
2012-05-15 13:50:00,55.15,55.16,55.07,55.12,9300.0,44.1536,44.1616,44.0895,44.1296,9300.0
2012-05-15 14:00:00,55.13,55.2,55.12,55.14,10100.0,44.1376,44.1936,44.1296,44.1456,10100.0
2012-05-15 14:10:00,55.15,55.15,55.1,55.13,53200.0,44.1536,44.1536,44.1135,44.1376,53200.0
2012-05-15 14:20:00,55.13,55.21,55.13,55.16,11100.0,44.1376,44.2016,44.1376,44.1616,11100.0
2012-05-15 14:30:00,55.18,55.2,55.09,55.09,17600.0,44.1776,44.1936,44.1055,44.1055,17600.0
2012-05-15 14:40:00,55.09,55.09,55.03,55.05,26600.0,44.1055,44.1055,44.0575,44.0735,26600.0
2012-05-15 14:50:00,55.04,55.04,54.97,54.97,23200.0,44.0655,44.0655,44.0095,44.0095,23200.0
2012-05-15 15:00:00,54.96,54.96,54.83,54.85,40400.0,44.0015,44.0015,43.8974,43.9134,40400.0
2012-05-15 15:10:00,54.85,54.85,54.71,54.79,50700.0,43.9134,43.9134,43.8013,43.8654,50700.0
2012-05-15 15:20:00,54.79,54.79,54.66,54.69,36600.0,43.8654,43.8654,43.7613,43.7853,36600.0
2012-05-15 15:30:00,54.69,54.81,54.69,54.79,53200.0,43.7853,43.8814,43.7853,43.8654,53200.0
2012-05-15 15:40:00,54.8,54.9,54.76,54.8,182600.0,43.8734,43.9534,43.8413,43.8734,182600.0
2012-05-15 15:50:00,54.8,54.9,54.76,54.83,251000.0,43.8734,43.9534,43.8413,43.8974,251000.0
2012-05-16 09:30:00,53.27,53.3,53.08,53.16,358000.0,42.6484,42.6724,42.4963,42.5604,358000.0
2012-05-16 09:40:00,53.16,53.38,53.11,53.38,282700.0,42.5604,42.7365,42.5203,42.7365,282700.0
2012-05-16 09:50:00,53.38,53.46,53.34,53.44,248300.0,42.7365,42.8005,42.7045,42.7845,248300.0
2012-05-16 10:00:00,53.45,53.49,53.35,53.42,141800.0,42.7925,42.8246,42.7125,42.7685,141800.0
2012-05-16 10:10:00,53.41,53.45,53.34,53.45,41600.0,42.7605,42.7925,42.7045,42.7925,41600.0
2012-05-16 10:20:00,53.46,53.56,53.46,53.48,130200.0,42.8005,42.8806,42.8005,42.8166,130200.0
2012-05-16 10:30:00,53.49,53.58,53.47,53.48,102700.0,42.8246,42.8966,42.8085,42.8166,102700.0
2012-05-16 10:40:00,53.48,53.6,53.47,53.54,104300.0,42.8166,42.9126,42.8085,42.8646,104300.0
2012-05-16 10:50:00,53.55,53.56,53.37,53.37,54800.0,42.8726,42.8806,42.7285,42.7285,54800.0
2012-05-16 11:00:00,53.38,53.38,53.11,53.18,123900.0,42.7365,42.7365,42.5203,42.5764,123900.0
2012-05-16 11:10:00,53.18,53.26,53.13,53.18,137700.0,42.5764,42.6404,42.5363,42.5764,137700.0
2012-05-16 11:20:00,53.18,53.18,53.06,53.08,102000.0,42.5764,42.5764,42.4803,42.4963,102000.0
2012-05-16 11:30:00,53.07,53.15,53.04,53.1,52100.0,42.4883,42.5524,42.4643,42.5123,52100.0
2012-05-16 11:40:00,53.09,53.11,53.0,53.1,52600.0,42.5043,42.5203,42.4323,42.5123,52600.0
2012-05-16 11:50:00,53.1,53.19,53.09,53.16,36300.0,42.5123,42.5844,42.5043,42.5604,36300.0
2012-05-16 12:00:00,53.16,53.16,53.06,53.13,37600.0,42.5604,42.5604,42.4803,42.5363,37600.0
2012-05-16 12:10:00,53.14,53.16,53.11,53.12,21300.0,42.5443,42.5604,42.5203,42.5283,21300.0
2012-05-16 12:20:00,53.13,53.14,53.02,53.1,41300.0,42.5363,42.5443,42.4483,42.5123,41300.0
2012-05-16 12:30:00,53.1,53.16,53.09,53.11,59000.0,42.5123,42.5604,42.5043,42.5203,59000.0
2012-05-16 12:40:00,53.12,53.14,53.07,53.09,45300.0,42.5283,42.5443,42.4883,42.5043,45300.0
2012-05-16 12:50:00,53.1,53.12,53.04,53.06,16200.0,42.5123,42.5283,42.4643,42.4803,16200.0
2012-05-16 13:00:00,53.05,53.08,53.03,53.07,11400.0,42.4723,42.4963,42.4563,42.4883,11400.0
2012-05-16 13:10:00,53.06,53.17,53.05,53.16,20000.0,42.4803,42.5684,42.4723,42.5604,20000.0
2012-05-16 13:20:00,53.16,53.17,53.05,53.07,33200.0,42.5604,42.5684,42.4723,42.4883,33200.0
2012-05-16 13:30:00,53.06,53.06,52.95,52.95,45200.0,42.4803,42.4803,42.3922,42.3922,45200.0
2012-05-16 13:40:00,52.95,52.97,52.91,52.94,43600.0,42.3922,42.4082,42.3602,42.3842,43600.0
2012-05-16 13:50:00,52.93,53.0,52.9,52.99,55200.0,42.3762,42.4323,42.3522,42.4243,55200.0
2012-05-16 14:00:00,53.0,53.11,52.96,53.03,182700.0,42.4323,42.5203,42.4002,42.4563,182700.0
2012-05-16 14:10:00,53.03,53.03,52.9,52.99,29000.0,42.4563,42.4563,42.3522,42.4243,29000.0
2012-05-16 14:20:00,53.02,53.04,52.91,52.94,21300.0,42.4483,42.4643,42.3602,42.3842,21300.0
2012-05-16 14:30:00,52.93,53.01,52.85,52.92,32200.0,42.3762,42.4403,42.3122,42.3682,32200.0
2012-05-16 14:40:00,52.91,53.1,52.89,53.1,49700.0,42.3602,42.5123,42.3442,42.5123,49700.0
2012-05-16 14:50:00,53.1,53.16,53.06,53.11,37000.0,42.5123,42.5604,42.4803,42.5203,37000.0
2012-05-16 15:00:00,53.12,53.13,53.03,53.03,28600.0,42.5283,42.5363,42.4563,42.4563,28600.0
2012-05-16 15:10:00,53.03,53.03,52.91,52.93,125900.0,42.4563,42.4563,42.3602,42.3762,125900.0
2012-05-16 15:20:00,52.93,52.99,52.9,52.94,37800.0,42.3762,42.4243,42.3522,42.3842,37800.0
2012-05-16 15:30:00,52.92,53.03,52.92,52.95,55800.0,42.3682,42.4563,42.3682,42.3922,55800.0
2012-05-16 15:40:00,52.95,52.99,52.91,52.95,47000.0,42.3922,42.4243,42.3602,42.3922,47000.0
2012-05-16 15:50:00,52.95,52.96,52.86,52.96,213100.0,42.3922,42.4002,42.3202,42.4002,213100.0
2012-05-17 09:30:00,52.93,53.01,52.83,52.86,54900.0,42.3762,42.4403,42.2962,42.3202,54900.0
2012-05-17 09:40:00,52.85,52.86,52.75,52.81,66600.0,42.3122,42.3202,42.2321,42.2801,66600.0
2012-05-17 09:50:00,52.8,52.84,52.75,52.81,53100.0,42.2721,42.3042,42.2321,42.2801,53100.0
2012-05-17 10:00:00,52.79,52.8,52.54,52.8,148100.0,42.2641,42.2721,42.064,42.2721,148100.0
2012-05-17 10:10:00,52.8,52.93,52.74,52.88,88000.0,42.2721,42.3762,42.2241,42.3362,88000.0
2012-05-17 10:20:00,52.88,52.91,52.76,52.87,70100.0,42.3362,42.3602,42.2401,42.3282,70100.0
2012-05-17 10:30:00,52.86,52.86,52.74,52.84,80800.0,42.3202,42.3202,42.2241,42.3042,80800.0
2012-05-17 10:40:00,52.83,52.89,52.74,52.76,49900.0,42.2962,42.3442,42.2241,42.2401,49900.0
2012-05-17 10:50:00,52.74,52.85,52.71,52.82,41800.0,42.2241,42.3122,42.2001,42.2882,41800.0
2012-05-17 11:00:00,52.83,52.93,52.8,52.91,73100.0,42.2962,42.3762,42.2721,42.3602,73100.0
2012-05-17 11:10:00,52.91,52.93,52.86,52.9,155700.0,42.3602,42.3762,42.3202,42.3522,155700.0
2012-05-17 11:20:00,52.88,52.88,52.79,52.81,41500.0,42.3362,42.3362,42.2641,42.2801,41500.0
2012-05-17 11:30:00,52.81,52.82,52.7,52.74,74600.0,42.2801,42.2882,42.1921,42.2241,74600.0
2012-05-17 11:40:00,52.75,52.85,52.73,52.82,41600.0,42.2321,42.3122,42.2161,42.2882,41600.0
2012-05-17 11:50:00,52.81,52.85,52.75,52.82,101100.0,42.2801,42.3122,42.2321,42.2882,101100.0
2012-05-17 12:00:00,52.8,52.8,52.57,52.6,58300.0,42.2721,42.2721,42.088,42.112,58300.0
2012-05-17 12:10:00,52.59,52.59,52.5,52.58,52000.0,42.104,42.104,42.032,42.096,52000.0
2012-05-17 12:20:00,52.58,52.67,52.57,52.58,52000.0,42.096,42.1681,42.088,42.096,52000.0
2012-05-17 12:30:00,52.57,52.58,52.52,52.58,58800.0,42.088,42.096,42.048,42.096,58800.0
2012-05-17 12:40:00,52.58,52.68,52.57,52.68,28100.0,42.096,42.1761,42.088,42.1761,28100.0
2012-05-17 12:50:00,52.68,52.68,52.6,52.62,38100.0,42.1761,42.1761,42.112,42.128,38100.0
2012-05-17 13:00:00,52.63,52.79,52.63,52.77,43000.0,42.136,42.2641,42.136,42.2481,43000.0
2012-05-17 13:10:00,52.78,52.82,52.75,52.79,45400.0,42.2561,42.2882,42.2321,42.2641,45400.0
2012-05-17 13:20:00,52.79,52.81,52.72,52.72,18200.0,42.2641,42.2801,42.2081,42.2081,18200.0
2012-05-17 13:30:00,52.72,52.72,52.63,52.64,27900.0,42.2081,42.2081,42.136,42.144,27900.0
2012-05-17 13:40:00,52.65,52.66,52.57,52.58,31300.0,42.152,42.1601,42.088,42.096,31300.0
2012-05-17 13:50:00,52.58,52.73,52.58,52.71,20500.0,42.096,42.2161,42.096,42.2001,20500.0
2012-05-17 14:00:00,52.69,52.7,52.64,52.65,34100.0,42.1841,42.1921,42.144,42.152,34100.0
2012-05-17 14:10:00,52.66,52.69,52.59,52.59,16400.0,42.1601,42.1841,42.104,42.104,16400.0
2012-05-17 14:20:00,52.6,52.69,52.59,52.62,19900.0,42.112,42.1841,42.104,42.128,19900.0
2012-05-17 14:30:00,52.62,52.64,52.55,52.57,12000.0,42.128,42.144,42.072,42.088,12000.0
2012-05-17 14:40:00,52.56,52.6,52.51,52.53,29000.0,42.08,42.112,42.04,42.056,29000.0
2012-05-17 14:50:00,52.52,52.54,52.49,52.53,41400.0,42.048,42.064,42.024,42.056,41400.0
2012-05-17 15:00:00,52.52,52.59,52.45,52.45,20900.0,42.048,42.104,41.9919,41.9919,20900.0
2012-05-17 15:10:00,52.45,52.55,52.45,52.52,44200.0,41.9919,42.072,41.9919,42.048,44200.0
2012-05-17 15:20:00,52.53,52.54,52.46,52.48,51500.0,42.056,42.064,41.9999,42.0159,51500.0
2012-05-17 15:30:00,52.48,52.48,52.32,52.33,58600.0,42.0159,42.0159,41.8878,41.8959,58600.0
2012-05-17 15:40:00,52.33,52.33,52.25,52.3,46200.0,41.8959,41.8959,41.8318,41.8718,46200.0
2012-05-17 15:50:00,52.3,52.38,52.25,52.25,254800.0,41.8718,41.9359,41.8318,41.8318,254800.0
2012-05-18 09:30:00,51.97,51.97,51.82,51.83,193000.0,41.6076,41.6076,41.4875,41.4956,193000.0
2012-05-18 09:40:00,51.83,51.96,51.8,51.95,134100.0,41.4956,41.5996,41.4715,41.5916,134100.0
2012-05-18 09:50:00,51.95,52.05,51.9,51.91,91400.0,41.5916,41.6717,41.5516,41.5596,91400.0
2012-05-18 10:00:00,51.91,51.92,51.84,51.86,63300.0,41.5596,41.5676,41.5036,41.5196,63300.0
2012-05-18 10:10:00,51.85,51.97,51.84,51.88,52200.0,41.5116,41.6076,41.5036,41.5356,52200.0
2012-05-18 10:20:00,51.88,51.95,51.88,51.93,88000.0,41.5356,41.5916,41.5356,41.5756,88000.0
2012-05-18 10:30:00,51.92,52.01,51.87,51.94,70600.0,41.5676,41.6397,41.5276,41.5836,70600.0
2012-05-18 10:40:00,51.96,52.07,51.92,52.05,32000.0,41.5996,41.6877,41.5676,41.6717,32000.0
2012-05-18 10:50:00,52.04,52.16,52.03,52.11,27600.0,41.6637,41.7598,41.6557,41.7197,27600.0
2012-05-18 11:00:00,52.11,52.14,51.98,51.99,49700.0,41.7197,41.7437,41.6156,41.6236,49700.0
2012-05-18 11:10:00,51.99,52.09,51.94,51.99,47500.0,41.6236,41.7037,41.5836,41.6236,47500.0
2012-05-18 11:20:00,51.98,51.98,51.88,51.9,29900.0,41.6156,41.6156,41.5356,41.5516,29900.0
2012-05-18 11:30:00,51.9,51.94,51.67,51.78,92600.0,41.5516,41.5836,41.3675,41.4555,92600.0
2012-05-18 11:40:00,51.79,51.88,51.68,51.69,87200.0,41.4635,41.5356,41.3755,41.3835,87200.0
2012-05-18 11:50:00,51.68,51.68,51.52,51.62,125800.0,41.3755,41.3755,41.2474,41.3274,125800.0
2012-05-18 12:00:00,51.63,51.77,51.63,51.75,42100.0,41.3354,41.4475,41.3354,41.4315,42100.0
2012-05-18 12:10:00,51.75,51.8,51.7,51.75,74800.0,41.4315,41.4715,41.3915,41.4315,74800.0
2012-05-18 12:20:00,51.75,51.82,51.69,51.82,40100.0,41.4315,41.4875,41.3835,41.4875,40100.0
2012-05-18 12:30:00,51.81,51.85,51.75,51.81,64700.0,41.4795,41.5116,41.4315,41.4795,64700.0
2012-05-18 12:40:00,51.81,51.87,51.78,51.83,73400.0,41.4795,41.5276,41.4555,41.4956,73400.0
2012-05-18 12:50:00,51.86,51.88,51.78,51.8,40700.0,41.5196,41.5356,41.4555,41.4715,40700.0
2012-05-18 13:00:00,51.78,51.79,51.71,51.77,37200.0,41.4555,41.4635,41.3995,41.4475,37200.0
2012-05-18 13:10:00,51.76,51.87,51.76,51.83,36000.0,41.4395,41.5276,41.4395,41.4956,36000.0
2012-05-18 13:20:00,51.83,51.84,51.75,51.77,19200.0,41.4956,41.5036,41.4315,41.4475,19200.0
2012-05-18 13:30:00,51.77,51.77,51.68,51.69,20600.0,41.4475,41.4475,41.3755,41.3835,20600.0
2012-05-18 13:40:00,51.69,51.71,51.63,51.67,43300.0,41.3835,41.3995,41.3354,41.3675,43300.0
2012-05-18 13:50:00,51.68,51.69,51.57,51.58,35300.0,41.3755,41.3835,41.2874,41.2954,35300.0
2012-05-18 14:00:00,51.57,51.61,51.53,51.55,48500.0,41.2874,41.3194,41.2554,41.2714,48500.0
2012-05-18 14:10:00,51.55,51.64,51.53,51.53,37400.0,41.2714,41.3434,41.2554,41.2554,37400.0
2012-05-18 14:20:00,51.53,51.58,51.5,51.58,67900.0,41.2554,41.2954,41.2313,41.2954,67900.0
2012-05-18 14:30:00,51.57,51.58,51.44,51.46,58500.0,41.2874,41.2954,41.1833,41.1993,58500.0
2012-05-18 14:40:00,51.45,51.46,51.37,51.45,47200.0,41.1913,41.1993,41.1273,41.1913,47200.0
2012-05-18 14:50:00,51.46,51.53,51.45,51.45,34000.0,41.1993,41.2554,41.1913,41.1913,34000.0
2012-05-18 15:00:00,51.44,51.56,51.37,51.54,74600.0,41.1833,41.2794,41.1273,41.2634,74600.0
2012-05-18 15:10:00,51.57,51.63,51.55,51.58,42500.0,41.2874,41.3354,41.2714,41.2954,42500.0
2012-05-18 15:20:00,51.59,51.59,51.44,51.46,75400.0,41.3034,41.3034,41.1833,41.1993,75400.0
2012-05-18 15:30:00,51.46,51.49,51.35,51.39,59000.0,41.1993,41.2233,41.1113,41.1433,59000.0
2012-05-18 15:40:00,51.4,51.4,51.25,51.29,84500.0,41.1513,41.1513,41.0312,41.0632,84500.0
2012-05-18 15:50:00,51.3,51.46,51.25,51.44,159400.0,41.0712,41.1993,41.0312,41.1833,159400.0
2012-05-21 09:30:00,51.8,51.93,51.69,51.89,92600.0,41.4715,41.5756,41.3835,41.5436,92600.0
2012-05-21 09:40:00,51.87,51.92,51.78,51.87,55600.0,41.5276,41.5676,41.4555,41.5276,55600.0
2012-05-21 09:50:00,51.86,51.93,51.76,51.93,95000.0,41.5196,41.5756,41.4395,41.5756,95000.0
2012-05-21 10:00:00,51.91,52.0,51.87,51.96,72800.0,41.5596,41.6317,41.5276,41.5996,72800.0
2012-05-21 10:10:00,51.97,52.1,51.92,52.08,81600.0,41.6076,41.7117,41.5676,41.6957,81600.0
2012-05-21 10:20:00,52.07,52.19,52.05,52.18,366400.0,41.6877,41.7838,41.6717,41.7758,366400.0
2012-05-21 10:30:00,52.18,52.29,52.18,52.27,177800.0,41.7758,41.8638,41.7758,41.8478,177800.0
2012-05-21 10:40:00,52.28,52.32,52.22,52.26,211900.0,41.8558,41.8878,41.8078,41.8398,211900.0
2012-05-21 10:50:00,52.26,52.38,52.26,52.34,94900.0,41.8398,41.9359,41.8398,41.9039,94900.0
2012-05-21 11:00:00,52.34,52.35,52.27,52.27,52400.0,41.9039,41.9119,41.8478,41.8478,52400.0
2012-05-21 11:10:00,52.27,52.32,52.25,52.29,25900.0,41.8478,41.8878,41.8318,41.8638,25900.0
2012-05-21 11:20:00,52.29,52.3,52.22,52.25,24200.0,41.8638,41.8718,41.8078,41.8318,24200.0
2012-05-21 11:30:00,52.26,52.32,52.25,52.27,25200.0,41.8398,41.8878,41.8318,41.8478,25200.0
2012-05-21 11:40:00,52.26,52.3,52.25,52.3,29200.0,41.8398,41.8718,41.8318,41.8718,29200.0
2012-05-21 11:50:00,52.3,52.32,52.27,52.28,30500.0,41.8718,41.8878,41.8478,41.8558,30500.0
2012-05-21 12:00:00,52.28,52.36,52.26,52.34,22800.0,41.8558,41.9199,41.8398,41.9039,22800.0
2012-05-21 12:10:00,52.34,52.41,52.34,52.4,16300.0,41.9039,41.9599,41.9039,41.9519,16300.0
2012-05-21 12:20:00,52.41,52.49,52.41,52.49,21100.0,41.9599,42.024,41.9599,42.024,21100.0
2012-05-21 12:30:00,52.49,52.5,52.45,52.48,13100.0,42.024,42.032,41.9919,42.0159,13100.0
2012-05-21 12:40:00,52.49,52.49,52.43,52.44,13800.0,42.024,42.024,41.9759,41.9839,13800.0
2012-05-21 12:50:00,52.45,52.45,52.39,52.43,20700.0,41.9919,41.9919,41.9439,41.9759,20700.0
2012-05-21 13:00:00,52.43,52.5,52.43,52.49,26400.0,41.9759,42.032,41.9759,42.024,26400.0
2012-05-21 13:10:00,52.49,52.53,52.46,52.48,35500.0,42.024,42.056,41.9999,42.0159,35500.0
2012-05-21 13:20:00,52.48,52.51,52.48,52.5,7800.0,42.0159,42.04,42.0159,42.032,7800.0
2012-05-21 13:30:00,52.5,52.52,52.48,52.5,40900.0,42.032,42.048,42.0159,42.032,40900.0
2012-05-21 13:40:00,52.5,52.57,52.5,52.53,17300.0,42.032,42.088,42.032,42.056,17300.0
2012-05-21 13:50:00,52.56,52.56,52.51,52.52,13200.0,42.08,42.08,42.04,42.048,13200.0
2012-05-21 14:00:00,52.52,52.54,52.41,52.44,50400.0,42.048,42.064,41.9599,41.9839,50400.0
2012-05-21 14:10:00,52.44,52.5,52.42,52.5,23800.0,41.9839,42.032,41.9679,42.032,23800.0
2012-05-21 14:20:00,52.51,52.55,52.46,52.46,29300.0,42.04,42.072,41.9999,41.9999,29300.0
2012-05-21 14:30:00,52.46,52.51,52.46,52.48,34700.0,41.9999,42.04,41.9999,42.0159,34700.0
2012-05-21 14:40:00,52.48,52.52,52.48,52.5,16700.0,42.0159,42.048,42.0159,42.032,16700.0
2012-05-21 14:50:00,52.51,52.59,52.48,52.55,63800.0,42.04,42.104,42.0159,42.072,63800.0
2012-05-21 15:00:00,52.55,52.58,52.53,52.55,50600.0,42.072,42.096,42.056,42.072,50600.0
2012-05-21 15:10:00,52.55,52.65,52.54,52.63,100500.0,42.072,42.152,42.064,42.136,100500.0
2012-05-21 15:20:00,52.63,52.72,52.63,52.69,55700.0,42.136,42.2081,42.136,42.1841,55700.0
2012-05-21 15:30:00,52.69,52.71,52.63,52.66,48300.0,42.1841,42.2001,42.136,42.1601,48300.0
2012-05-21 15:40:00,52.65,52.77,52.65,52.76,53500.0,42.152,42.2481,42.152,42.2401,53500.0
2012-05-21 15:50:00,52.76,52.82,52.67,52.69,224200.0,42.2401,42.2882,42.1681,42.1841,224200.0
2012-05-22 09:30:00,52.8,52.92,52.71,52.71,99900.0,42.2721,42.3682,42.2001,42.2001,99900.0
2012-05-22 09:40:00,52.71,52.9,52.68,52.88,84900.0,42.2001,42.3522,42.1761,42.3362,84900.0
2012-05-22 09:50:00,52.88,52.95,52.83,52.84,70500.0,42.3362,42.3922,42.2962,42.3042,70500.0
2012-05-22 10:00:00,52.81,53.03,52.81,53.02,109600.0,42.2801,42.4563,42.2801,42.4483,109600.0
2012-05-22 10:10:00,53.02,53.07,52.99,53.06,92500.0,42.4483,42.4883,42.4243,42.4803,92500.0
2012-05-22 10:20:00,53.05,53.08,53.0,53.03,100200.0,42.4723,42.4963,42.4323,42.4563,100200.0
2012-05-22 10:30:00,53.03,53.08,53.01,53.05,56500.0,42.4563,42.4963,42.4403,42.4723,56500.0
2012-05-22 10:40:00,53.05,53.11,53.03,53.1,110800.0,42.4723,42.5203,42.4563,42.5123,110800.0
2012-05-22 10:50:00,53.1,53.1,53.0,53.08,54300.0,42.5123,42.5123,42.4323,42.4963,54300.0
2012-05-22 11:00:00,53.08,53.12,53.02,53.03,74300.0,42.4963,42.5283,42.4483,42.4563,74300.0
2012-05-22 11:10:00,53.02,53.06,52.99,53.03,45800.0,42.4483,42.4803,42.4243,42.4563,45800.0
2012-05-22 11:20:00,53.02,53.09,53.01,53.04,35500.0,42.4483,42.5043,42.4403,42.4643,35500.0
2012-05-22 11:30:00,53.05,53.07,53.02,53.03,23500.0,42.4723,42.4883,42.4483,42.4563,23500.0
2012-05-22 11:40:00,53.04,53.05,52.99,53.01,40300.0,42.4643,42.4723,42.4243,42.4403,40300.0
2012-05-22 11:50:00,53.01,53.03,52.91,52.91,51600.0,42.4403,42.4563,42.3602,42.3602,51600.0
2012-05-22 12:00:00,52.92,52.92,52.76,52.78,76800.0,42.3682,42.3682,42.2401,42.2561,76800.0
2012-05-22 12:10:00,52.78,52.9,52.76,52.9,48300.0,42.2561,42.3522,42.2401,42.3522,48300.0
2012-05-22 12:20:00,52.92,52.97,52.9,52.91,39300.0,42.3682,42.4082,42.3522,42.3602,39300.0
2012-05-22 12:30:00,52.92,52.93,52.87,52.92,26300.0,42.3682,42.3762,42.3282,42.3682,26300.0
2012-05-22 12:40:00,52.93,52.98,52.91,52.95,15400.0,42.3762,42.4163,42.3602,42.3922,15400.0
2012-05-22 12:50:00,52.95,52.95,52.9,52.9,15200.0,42.3922,42.3922,42.3522,42.3522,15200.0
2012-05-22 13:00:00,52.91,52.95,52.9,52.93,19100.0,42.3602,42.3922,42.3522,42.3762,19100.0
2012-05-22 13:10:00,52.92,52.92,52.81,52.83,36200.0,42.3682,42.3682,42.2801,42.2962,36200.0
2012-05-22 13:20:00,52.82,52.89,52.8,52.84,27200.0,42.2882,42.3442,42.2721,42.3042,27200.0
2012-05-22 13:30:00,52.83,52.9,52.79,52.82,17200.0,42.2962,42.3522,42.2641,42.2882,17200.0
2012-05-22 13:40:00,52.82,52.82,52.71,52.82,261800.0,42.2882,42.2882,42.2001,42.2882,261800.0
2012-05-22 13:50:00,52.83,52.86,52.78,52.85,12100.0,42.2962,42.3202,42.2561,42.3122,12100.0
2012-05-22 14:00:00,52.86,52.97,52.84,52.95,23400.0,42.3202,42.4082,42.3042,42.3922,23400.0
2012-05-22 14:10:00,52.94,52.94,52.83,52.87,30100.0,42.3842,42.3842,42.2962,42.3282,30100.0
2012-05-22 14:20:00,52.88,52.99,52.88,52.91,30200.0,42.3362,42.4243,42.3362,42.3602,30200.0
2012-05-22 14:30:00,52.9,52.94,52.79,52.83,23000.0,42.3522,42.3842,42.2641,42.2962,23000.0
2012-05-22 14:40:00,52.85,52.89,52.79,52.89,44000.0,42.3122,42.3442,42.2641,42.3442,44000.0
2012-05-22 14:50:00,52.88,52.93,52.85,52.88,26200.0,42.3362,42.3762,42.3122,42.3362,26200.0
2012-05-22 15:00:00,52.88,52.92,52.83,52.84,26800.0,42.3362,42.3682,42.2962,42.3042,26800.0
2012-05-22 15:10:00,52.84,52.9,52.72,52.72,59200.0,42.3042,42.3522,42.2081,42.2081,59200.0
2012-05-22 15:20:00,52.72,52.72,52.62,52.62,89800.0,42.2081,42.2081,42.128,42.128,89800.0
2012-05-22 15:30:00,52.61,52.64,52.53,52.57,161900.0,42.12,42.144,42.056,42.088,161900.0
2012-05-22 15:40:00,52.57,52.6,52.35,52.39,192800.0,42.088,42.112,41.9119,41.9439,192800.0
2012-05-22 15:50:00,52.38,52.61,52.36,52.61,281100.0,41.9359,42.12,41.9199,42.12,281100.0
2012-05-23 09:30:00,52.13,52.13,51.97,51.99,128000.0,41.7357,41.7357,41.6076,41.6236,128000.0
2012-05-23 09:40:00,51.99,52.03,51.91,51.91,46600.0,41.6236,41.6557,41.5596,41.5596,46600.0
2012-05-23 09:50:00,51.89,52.08,51.88,51.98,51100.0,41.5436,41.6957,41.5356,41.6156,51100.0
2012-05-23 10:00:00,51.98,52.04,51.81,51.85,77800.0,41.6156,41.6637,41.4795,41.5116,77800.0
2012-05-23 10:10:00,51.85,51.91,51.74,51.75,89000.0,41.5116,41.5596,41.4235,41.4315,89000.0
2012-05-23 10:20:00,51.74,51.74,51.56,51.67,85100.0,41.4235,41.4235,41.2794,41.3675,85100.0
2012-05-23 10:30:00,51.67,51.71,51.39,51.39,741600.0,41.3675,41.3995,41.1433,41.1433,741600.0
2012-05-23 10:40:00,51.39,51.47,51.3,51.34,74700.0,41.1433,41.2073,41.0712,41.1033,74700.0
2012-05-23 10:50:00,51.34,51.43,51.33,51.35,85900.0,41.1033,41.1753,41.0952,41.1113,85900.0
2012-05-23 11:00:00,51.34,51.44,51.29,51.42,54300.0,41.1033,41.1833,41.0632,41.1673,54300.0
2012-05-23 11:10:00,51.43,51.49,51.36,51.45,80900.0,41.1753,41.2233,41.1193,41.1913,80900.0
2012-05-23 11:20:00,51.43,51.44,51.36,51.37,50500.0,41.1753,41.1833,41.1193,41.1273,50500.0
2012-05-23 11:30:00,51.37,51.46,51.32,51.38,47300.0,41.1273,41.1993,41.0872,41.1353,47300.0
2012-05-23 11:40:00,51.39,51.43,51.3,51.31,41900.0,41.1433,41.1753,41.0712,41.0792,41900.0
2012-05-23 11:50:00,51.32,51.32,51.26,51.3,64300.0,41.0872,41.0872,41.0392,41.0712,64300.0
2012-05-23 12:00:00,51.29,51.3,51.19,51.24,32700.0,41.0632,41.0712,40.9832,41.0232,32700.0
2012-05-23 12:10:00,51.24,51.31,51.23,51.31,13400.0,41.0232,41.0792,41.0152,41.0792,13400.0
2012-05-23 12:20:00,51.31,51.31,51.21,51.22,15900.0,41.0792,41.0792,40.9992,41.0072,15900.0
2012-05-23 12:30:00,51.24,51.26,51.21,51.26,16700.0,41.0232,41.0392,40.9992,41.0392,16700.0
2012-05-23 12:40:00,51.26,51.36,51.25,51.35,20600.0,41.0392,41.1193,41.0312,41.1113,20600.0
2012-05-23 12:50:00,51.34,51.35,51.23,51.24,20200.0,41.1033,41.1113,41.0152,41.0232,20200.0
2012-05-23 13:00:00,51.25,51.29,51.25,51.26,23100.0,41.0312,41.0632,41.0312,41.0392,23100.0
2012-05-23 13:10:00,51.26,51.36,51.26,51.29,37000.0,41.0392,41.1193,41.0392,41.0632,37000.0
2012-05-23 13:20:00,51.29,51.41,51.29,51.41,28600.0,41.0632,41.1593,41.0632,41.1593,28600.0
2012-05-23 13:30:00,51.41,51.46,51.38,51.44,23600.0,41.1593,41.1993,41.1353,41.1833,23600.0
2012-05-23 13:40:00,51.45,51.54,51.43,51.52,41400.0,41.1913,41.2634,41.1753,41.2474,41400.0
2012-05-23 13:50:00,51.52,51.53,51.44,51.53,26700.0,41.2474,41.2554,41.1833,41.2554,26700.0
2012-05-23 14:00:00,51.52,51.54,51.44,51.52,33800.0,41.2474,41.2634,41.1833,41.2474,33800.0
2012-05-23 14:10:00,51.53,51.53,51.35,51.36,26200.0,41.2554,41.2554,41.1113,41.1193,26200.0
2012-05-23 14:20:00,51.36,51.41,51.34,51.35,38900.0,41.1193,41.1593,41.1033,41.1113,38900.0
2012-05-23 14:30:00,51.34,51.48,51.33,51.46,30500.0,41.1033,41.2153,41.0952,41.1993,30500.0
2012-05-23 14:40:00,51.44,51.61,51.42,51.53,59000.0,41.1833,41.3194,41.1673,41.2554,59000.0
2012-05-23 14:50:00,51.54,51.63,51.54,51.62,132500.0,41.2634,41.3354,41.2634,41.3274,132500.0
2012-05-23 15:00:00,51.63,51.7,51.55,51.69,58800.0,41.3354,41.3915,41.2714,41.3835,58800.0
2012-05-23 15:10:00,51.69,51.76,51.66,51.75,34800.0,41.3835,41.4395,41.3594,41.4315,34800.0
2012-05-23 15:20:00,51.75,51.87,51.73,51.86,174100.0,41.4315,41.5276,41.4155,41.5196,174100.0
2012-05-23 15:30:00,51.86,52.22,51.86,52.2,137400.0,41.5196,41.8078,41.5196,41.7918,137400.0
2012-05-23 15:40:00,52.2,52.29,52.2,52.2,134600.0,41.7918,41.8638,41.7918,41.7918,134600.0
2012-05-23 15:50:00,52.2,52.26,52.08,52.25,181500.0,41.7918,41.8398,41.6957,41.8318,181500.0
2012-05-24 09:30:00,52.22,52.28,51.98,51.98,91400.0,41.8078,41.8558,41.6156,41.6156,91400.0
2012-05-24 09:40:00,51.98,52.08,51.95,51.96,113800.0,41.6156,41.6957,41.5916,41.5996,113800.0
2012-05-24 09:50:00,51.97,52.03,51.85,51.91,57300.0,41.6076,41.6557,41.5116,41.5596,57300.0
2012-05-24 10:00:00,51.91,52.01,51.83,51.99,76900.0,41.5596,41.6397,41.4956,41.6236,76900.0
2012-05-24 10:10:00,51.99,52.01,51.87,51.98,71300.0,41.6236,41.6397,41.5276,41.6156,71300.0
2012-05-24 10:20:00,51.97,52.05,51.91,52.04,64100.0,41.6076,41.6717,41.5596,41.6637,64100.0
2012-05-24 10:30:00,52.04,52.2,52.01,52.11,62200.0,41.6637,41.7918,41.6397,41.7197,62200.0
2012-05-24 10:40:00,52.11,52.17,52.04,52.04,39900.0,41.7197,41.7678,41.6637,41.6637,39900.0
2012-05-24 10:50:00,52.05,52.08,52.0,52.02,38400.0,41.6717,41.6957,41.6317,41.6477,38400.0
2012-05-24 11:00:00,52.02,52.11,52.0,52.04,83300.0,41.6477,41.7197,41.6317,41.6637,83300.0
2012-05-24 11:10:00,52.06,52.18,52.06,52.11,106500.0,41.6797,41.7758,41.6797,41.7197,106500.0
2012-05-24 11:20:00,52.1,52.13,52.05,52.08,53100.0,41.7117,41.7357,41.6717,41.6957,53100.0
2012-05-24 11:30:00,52.07,52.08,51.91,51.94,197600.0,41.6877,41.6957,41.5596,41.5836,197600.0
2012-05-24 11:40:00,51.94,51.96,51.82,51.86,36500.0,41.5836,41.5996,41.4875,41.5196,36500.0
2012-05-24 11:50:00,51.86,51.92,51.85,51.88,31800.0,41.5196,41.5676,41.5116,41.5356,31800.0
2012-05-24 12:00:00,51.88,51.89,51.68,51.71,49800.0,41.5356,41.5436,41.3755,41.3995,49800.0
2012-05-24 12:10:00,51.71,51.76,51.65,51.67,41400.0,41.3995,41.4395,41.3514,41.3675,41400.0
2012-05-24 12:20:00,51.68,51.74,51.63,51.69,24600.0,41.3755,41.4235,41.3354,41.3835,24600.0
2012-05-24 12:30:00,51.68,51.77,51.66,51.73,28200.0,41.3755,41.4475,41.3594,41.4155,28200.0
2012-05-24 12:40:00,51.74,51.79,51.73,51.77,21000.0,41.4235,41.4635,41.4155,41.4475,21000.0
2012-05-24 12:50:00,51.78,51.78,51.66,51.72,19700.0,41.4555,41.4555,41.3594,41.4075,19700.0
2012-05-24 13:00:00,51.72,51.82,51.69,51.8,12300.0,41.4075,41.4875,41.3835,41.4715,12300.0
2012-05-24 13:10:00,51.81,51.82,51.75,51.75,19900.0,41.4795,41.4875,41.4315,41.4315,19900.0
2012-05-24 13:20:00,51.75,51.81,51.65,51.66,16600.0,41.4315,41.4795,41.3514,41.3594,16600.0
2012-05-24 13:30:00,51.63,51.63,51.57,51.62,26400.0,41.3354,41.3354,41.2874,41.3274,26400.0
2012-05-24 13:40:00,51.64,51.68,51.59,51.61,16600.0,41.3434,41.3755,41.3034,41.3194,16600.0
2012-05-24 13:50:00,51.61,51.62,51.5,51.5,15900.0,41.3194,41.3274,41.2313,41.2313,15900.0
2012-05-24 14:00:00,51.47,51.58,51.47,51.58,31000.0,41.2073,41.2954,41.2073,41.2954,31000.0
2012-05-24 14:10:00,51.58,51.59,51.48,51.54,33500.0,41.2954,41.3034,41.2153,41.2634,33500.0
2012-05-24 14:20:00,51.54,51.59,51.53,51.55,23300.0,41.2634,41.3034,41.2554,41.2714,23300.0
2012-05-24 14:30:00,51.54,51.62,51.53,51.55,18500.0,41.2634,41.3274,41.2554,41.2714,18500.0
2012-05-24 14:40:00,51.52,51.53,51.47,51.53,20700.0,41.2474,41.2554,41.2073,41.2554,20700.0
2012-05-24 14:50:00,51.51,51.55,51.46,51.46,17000.0,41.2394,41.2714,41.1993,41.1993,17000.0
2012-05-24 15:00:00,51.47,51.6,51.47,51.51,29300.0,41.2073,41.3114,41.2073,41.2394,29300.0
2012-05-24 15:10:00,51.52,51.53,51.45,51.47,33400.0,41.2474,41.2554,41.1913,41.2073,33400.0
2012-05-24 15:20:00,51.48,51.73,51.44,51.7,48600.0,41.2153,41.4155,41.1833,41.3915,48600.0
2012-05-24 15:30:00,51.71,51.78,51.68,51.69,33000.0,41.3995,41.4555,41.3755,41.3835,33000.0
2012-05-24 15:40:00,51.7,51.76,51.67,51.75,46400.0,41.3915,41.4395,41.3675,41.4315,46400.0
2012-05-24 15:50:00,51.75,51.83,51.74,51.77,192600.0,41.4315,41.4956,41.4235,41.4475,192600.0
2012-05-25 09:30:00,51.82,51.9,51.69,51.86,43300.0,41.4875,41.5516,41.3835,41.5196,43300.0
2012-05-25 09:40:00,51.9,51.9,51.75,51.81,31900.0,41.5516,41.5516,41.4315,41.4795,31900.0
2012-05-25 09:50:00,51.81,51.95,51.78,51.91,26600.0,41.4795,41.5916,41.4555,41.5596,26600.0
2012-05-25 10:00:00,51.89,51.91,51.75,51.77,108900.0,41.5436,41.5596,41.4315,41.4475,108900.0
2012-05-25 10:10:00,51.77,51.86,51.7,51.86,87000.0,41.4475,41.5196,41.3915,41.5196,87000.0
2012-05-25 10:20:00,51.86,51.88,51.76,51.84,41400.0,41.5196,41.5356,41.4395,41.5036,41400.0
2012-05-25 10:30:00,51.83,51.92,51.83,51.85,20800.0,41.4956,41.5676,41.4956,41.5116,20800.0
2012-05-25 10:40:00,51.86,51.87,51.73,51.76,36000.0,41.5196,41.5276,41.4155,41.4395,36000.0
2012-05-25 10:50:00,51.76,51.85,51.74,51.78,40700.0,41.4395,41.5116,41.4235,41.4555,40700.0
2012-05-25 11:00:00,51.81,51.9,51.81,51.89,16800.0,41.4795,41.5516,41.4795,41.5436,16800.0
2012-05-25 11:10:00,51.85,51.92,51.84,51.88,13700.0,41.5116,41.5676,41.5036,41.5356,13700.0
2012-05-25 11:20:00,51.89,51.96,51.87,51.92,9100.0,41.5436,41.5996,41.5276,41.5676,9100.0
2012-05-25 11:30:00,51.92,51.93,51.81,51.84,27000.0,41.5676,41.5756,41.4795,41.5036,27000.0
2012-05-25 11:40:00,51.86,51.93,51.84,51.9,27200.0,41.5196,41.5756,41.5036,41.5516,27200.0
2012-05-25 11:50:00,51.91,51.94,51.87,51.92,24800.0,41.5596,41.5836,41.5276,41.5676,24800.0
2012-05-25 12:00:00,51.9,51.9,51.84,51.89,23000.0,41.5516,41.5516,41.5036,41.5436,23000.0
2012-05-25 12:10:00,51.9,51.9,51.87,51.89,9600.0,41.5516,41.5516,41.5276,41.5436,9600.0
2012-05-25 12:20:00,51.87,51.89,51.84,51.85,7400.0,41.5276,41.5436,41.5036,41.5116,7400.0
2012-05-25 12:30:00,51.84,51.87,51.83,51.87,10800.0,41.5036,41.5276,41.4956,41.5276,10800.0
2012-05-25 12:40:00,51.87,51.88,51.85,51.85,1600.0,41.5276,41.5356,41.5116,41.5116,1600.0
2012-05-25 12:50:00,51.86,51.89,51.84,51.85,4300.0,41.5196,41.5436,41.5036,41.5116,4300.0
2012-05-25 13:00:00,51.85,51.87,51.82,51.87,22800.0,41.5116,41.5276,41.4875,41.5276,22800.0
2012-05-25 13:10:00,51.89,51.91,51.87,51.91,13900.0,41.5436,41.5596,41.5276,41.5596,13900.0
2012-05-25 13:20:00,51.91,51.95,51.91,51.94,4700.0,41.5596,41.5916,41.5596,41.5836,4700.0
2012-05-25 13:30:00,51.96,51.98,51.93,51.94,12900.0,41.5996,41.6156,41.5756,41.5836,12900.0
2012-05-25 13:40:00,51.96,51.96,51.94,51.95,3000.0,41.5996,41.5996,41.5836,41.5916,3000.0
2012-05-25 13:50:00,51.94,51.94,51.89,51.89,5600.0,41.5836,41.5836,41.5436,41.5436,5600.0
2012-05-25 14:00:00,51.9,51.92,51.88,51.88,3400.0,41.5516,41.5676,41.5356,41.5356,3400.0
2012-05-25 14:10:00,51.89,51.9,51.81,51.81,13300.0,41.5436,41.5516,41.4795,41.4795,13300.0
2012-05-25 14:20:00,51.8,51.84,51.74,51.8,14900.0,41.4715,41.5036,41.4235,41.4715,14900.0
2012-05-25 14:30:00,51.79,51.83,51.78,51.83,7700.0,41.4635,41.4956,41.4555,41.4956,7700.0
2012-05-25 14:40:00,51.81,51.82,51.7,51.74,7100.0,41.4795,41.4875,41.3915,41.4235,7100.0
2012-05-25 14:50:00,51.74,51.81,51.74,51.77,7600.0,41.4235,41.4795,41.4235,41.4475,7600.0
2012-05-25 15:00:00,51.78,51.82,51.76,51.78,22600.0,41.4555,41.4875,41.4395,41.4555,22600.0
2012-05-25 15:10:00,51.77,51.78,51.69,51.69,39900.0,41.4475,41.4555,41.3835,41.3835,39900.0
2012-05-25 15:20:00,51.68,51.72,51.62,51.71,15700.0,41.3755,41.4075,41.3274,41.3995,15700.0
2012-05-25 15:30:00,51.71,51.78,51.67,51.71,33500.0,41.3995,41.4555,41.3675,41.3995,33500.0
2012-05-25 15:40:00,51.74,51.76,51.7,51.73,30800.0,41.4235,41.4395,41.3915,41.4155,30800.0
2012-05-25 15:50:00,51.74,51.75,51.64,51.65,62700.0,41.4235,41.4315,41.3434,41.3514,62700.0
2012-05-29 09:30:00,52.81,53.06,52.81,53.0,184000.0,42.2801,42.4803,42.2801,42.4323,184000.0
2012-05-29 09:40:00,52.99,53.16,52.97,53.11,159600.0,42.4243,42.5604,42.4082,42.5203,159600.0
2012-05-29 09:50:00,53.12,53.17,53.08,53.09,103900.0,42.5283,42.5684,42.4963,42.5043,103900.0
2012-05-29 10:00:00,53.1,53.17,53.01,53.16,109500.0,42.5123,42.5684,42.4403,42.5604,109500.0
2012-05-29 10:10:00,53.16,53.3,53.16,53.3,139800.0,42.5604,42.6724,42.5604,42.6724,139800.0
2012-05-29 10:20:00,53.3,53.37,53.3,53.32,117400.0,42.6724,42.7285,42.6724,42.6885,117400.0
2012-05-29 10:30:00,53.33,53.4,53.33,53.36,90900.0,42.6965,42.7525,42.6965,42.7205,90900.0
2012-05-29 10:40:00,53.36,53.4,53.33,53.38,92700.0,42.7205,42.7525,42.6965,42.7365,92700.0
2012-05-29 10:50:00,53.38,53.4,53.34,53.37,67100.0,42.7365,42.7525,42.7045,42.7285,67100.0
2012-05-29 11:00:00,53.36,53.36,53.32,53.33,96300.0,42.7205,42.7205,42.6885,42.6965,96300.0
2012-05-29 11:10:00,53.33,53.34,53.28,53.29,84900.0,42.6965,42.7045,42.6564,42.6644,84900.0
2012-05-29 11:20:00,53.29,53.29,53.2,53.28,97100.0,42.6644,42.6644,42.5924,42.6564,97100.0
2012-05-29 11:30:00,53.28,53.3,53.07,53.08,107000.0,42.6564,42.6724,42.4883,42.4963,107000.0
2012-05-29 11:40:00,53.07,53.09,52.92,52.94,60200.0,42.4883,42.5043,42.3682,42.3842,60200.0
2012-05-29 11:50:00,52.95,53.0,52.94,52.95,40000.0,42.3922,42.4323,42.3842,42.3922,40000.0
2012-05-29 12:00:00,52.94,52.96,52.83,52.86,46800.0,42.3842,42.4002,42.2962,42.3202,46800.0
2012-05-29 12:10:00,52.85,52.85,52.77,52.82,62600.0,42.3122,42.3122,42.2481,42.2882,62600.0
2012-05-29 12:20:00,52.82,52.87,52.8,52.86,15400.0,42.2882,42.3282,42.2721,42.3202,15400.0
2012-05-29 12:30:00,52.86,52.86,52.77,52.85,24600.0,42.3202,42.3202,42.2481,42.3122,24600.0
2012-05-29 12:40:00,52.85,52.94,52.85,52.93,33000.0,42.3122,42.3842,42.3122,42.3762,33000.0
2012-05-29 12:50:00,52.92,52.97,52.88,52.88,28700.0,42.3682,42.4082,42.3362,42.3362,28700.0
2012-05-29 13:00:00,52.88,52.89,52.83,52.85,29500.0,42.3362,42.3442,42.2962,42.3122,29500.0
2012-05-29 13:10:00,52.84,52.91,52.84,52.88,28600.0,42.3042,42.3602,42.3042,42.3362,28600.0
2012-05-29 13:20:00,52.88,52.89,52.82,52.82,22200.0,42.3362,42.3442,42.2882,42.2882,22200.0
2012-05-29 13:30:00,52.83,52.86,52.8,52.85,15100.0,42.2962,42.3202,42.2721,42.3122,15100.0
2012-05-29 13:40:00,52.84,52.92,52.84,52.89,41100.0,42.3042,42.3682,42.3042,42.3442,41100.0
2012-05-29 13:50:00,52.89,52.91,52.86,52.91,6600.0,42.3442,42.3602,42.3202,42.3602,6600.0
2012-05-29 14:00:00,52.91,52.91,52.8,52.81,14700.0,42.3602,42.3602,42.2721,42.2801,14700.0
2012-05-29 14:10:00,52.8,52.91,52.8,52.85,25500.0,42.2721,42.3602,42.2721,42.3122,25500.0
2012-05-29 14:20:00,52.84,52.84,52.78,52.83,32900.0,42.3042,42.3042,42.2561,42.2962,32900.0
2012-05-29 14:30:00,52.83,52.85,52.78,52.78,29100.0,42.2962,42.3122,42.2561,42.2561,29100.0
2012-05-29 14:40:00,52.78,52.82,52.78,52.81,14100.0,42.2561,42.2882,42.2561,42.2801,14100.0
2012-05-29 14:50:00,52.81,52.88,52.81,52.86,80000.0,42.2801,42.3362,42.2801,42.3202,80000.0
2012-05-29 15:00:00,52.86,52.87,52.81,52.86,14800.0,42.3202,42.3282,42.2801,42.3202,14800.0
2012-05-29 15:10:00,52.86,52.93,52.86,52.93,25200.0,42.3202,42.3762,42.3202,42.3762,25200.0
2012-05-29 15:20:00,52.93,52.95,52.91,52.95,21200.0,42.3762,42.3922,42.3602,42.3922,21200.0
2012-05-29 15:30:00,52.95,52.98,52.87,52.94,52600.0,42.3922,42.4163,42.3282,42.3842,52600.0
2012-05-29 15:40:00,52.93,53.12,52.91,53.09,114300.0,42.3762,42.5283,42.3602,42.5043,114300.0
2012-05-29 15:50:00,53.09,53.18,53.07,53.1,198800.0,42.5043,42.5764,42.4883,42.5123,198800.0
2012-05-30 09:30:00,52.56,52.62,52.39,52.39,92300.0,42.08,42.128,41.9439,41.9439,92300.0
2012-05-30 09:40:00,52.39,52.46,52.33,52.43,52400.0,41.9439,41.9999,41.8959,41.9759,52400.0
2012-05-30 09:50:00,52.41,52.49,52.35,52.46,74400.0,41.9599,42.024,41.9119,41.9999,74400.0
2012-05-30 10:00:00,52.43,52.43,52.3,52.41,77400.0,41.9759,41.9759,41.8718,41.9599,77400.0
2012-05-30 10:10:00,52.42,52.44,52.31,52.32,46300.0,41.9679,41.9839,41.8798,41.8878,46300.0
2012-05-30 10:20:00,52.31,52.41,52.28,52.37,28100.0,41.8798,41.9599,41.8558,41.9279,28100.0
2012-05-30 10:30:00,52.36,52.39,52.22,52.24,59000.0,41.9199,41.9439,41.8078,41.8238,59000.0
2012-05-30 10:40:00,52.24,52.29,52.2,52.26,40900.0,41.8238,41.8638,41.7918,41.8398,40900.0
2012-05-30 10:50:00,52.27,52.34,52.22,52.23,28300.0,41.8478,41.9039,41.8078,41.8158,28300.0
2012-05-30 11:00:00,52.22,52.32,52.18,52.31,70400.0,41.8078,41.8878,41.7758,41.8798,70400.0
2012-05-30 11:10:00,52.31,52.36,52.28,52.28,43100.0,41.8798,41.9199,41.8558,41.8558,43100.0
2012-05-30 11:20:00,52.29,52.29,52.21,52.28,27800.0,41.8638,41.8638,41.7998,41.8558,27800.0
2012-05-30 11:30:00,52.27,52.29,52.16,52.24,29400.0,41.8478,41.8638,41.7598,41.8238,29400.0
2012-05-30 11:40:00,52.23,52.29,52.21,52.26,31100.0,41.8158,41.8638,41.7998,41.8398,31100.0
2012-05-30 11:50:00,52.25,52.33,52.23,52.3,28800.0,41.8318,41.8959,41.8158,41.8718,28800.0
2012-05-30 12:00:00,52.31,52.33,52.19,52.3,39400.0,41.8798,41.8959,41.7838,41.8718,39400.0
2012-05-30 12:10:00,52.29,52.3,52.26,52.28,11500.0,41.8638,41.8718,41.8398,41.8558,11500.0
2012-05-30 12:20:00,52.28,52.29,52.23,52.26,21600.0,41.8558,41.8638,41.8158,41.8398,21600.0
2012-05-30 12:30:00,52.27,52.3,52.26,52.29,45100.0,41.8478,41.8718,41.8398,41.8638,45100.0
2012-05-30 12:40:00,52.28,52.34,52.25,52.34,50100.0,41.8558,41.9039,41.8318,41.9039,50100.0
2012-05-30 12:50:00,52.34,52.38,52.34,52.38,26100.0,41.9039,41.9359,41.9039,41.9359,26100.0
2012-05-30 13:00:00,52.38,52.38,52.33,52.33,22800.0,41.9359,41.9359,41.8959,41.8959,22800.0
2012-05-30 13:10:00,52.32,52.37,52.3,52.36,29200.0,41.8878,41.9279,41.8718,41.9199,29200.0
2012-05-30 13:20:00,52.36,52.4,52.34,52.38,20800.0,41.9199,41.9519,41.9039,41.9359,20800.0
2012-05-30 13:30:00,52.38,52.47,52.38,52.45,73500.0,41.9359,42.0079,41.9359,41.9919,73500.0
2012-05-30 13:40:00,52.45,52.45,52.4,52.42,29500.0,41.9919,41.9919,41.9519,41.9679,29500.0
2012-05-30 13:50:00,52.42,52.43,52.37,52.41,30700.0,41.9679,41.9759,41.9279,41.9599,30700.0
2012-05-30 14:00:00,52.42,52.43,52.38,52.38,12800.0,41.9679,41.9759,41.9359,41.9359,12800.0
2012-05-30 14:10:00,52.38,52.39,52.34,52.38,16800.0,41.9359,41.9439,41.9039,41.9359,16800.0
2012-05-30 14:20:00,52.38,52.39,52.29,52.32,37700.0,41.9359,41.9439,41.8638,41.8878,37700.0
2012-05-30 14:30:00,52.33,52.35,52.27,52.3,14600.0,41.8959,41.9119,41.8478,41.8718,14600.0
2012-05-30 14:40:00,52.3,52.36,52.28,52.28,21000.0,41.8718,41.9199,41.8558,41.8558,21000.0
2012-05-30 14:50:00,52.29,52.29,52.24,52.28,22500.0,41.8638,41.8638,41.8238,41.8558,22500.0
2012-05-30 15:00:00,52.27,52.31,52.22,52.24,38800.0,41.8478,41.8798,41.8078,41.8238,38800.0
2012-05-30 15:10:00,52.24,52.24,52.14,52.22,28900.0,41.8238,41.8238,41.7437,41.8078,28900.0
2012-05-30 15:20:00,52.21,52.33,52.19,52.31,66800.0,41.7998,41.8959,41.7838,41.8798,66800.0
2012-05-30 15:30:00,52.31,52.31,52.24,52.28,38500.0,41.8798,41.8798,41.8238,41.8558,38500.0
2012-05-30 15:40:00,52.3,52.3,52.23,52.24,107200.0,41.8718,41.8718,41.8158,41.8238,107200.0
2012-05-30 15:50:00,52.25,52.31,52.21,52.26,249000.0,41.8318,41.8798,41.7998,41.8398,249000.0
2012-05-31 09:30:00,52.68,52.74,52.54,52.65,113500.0,42.1761,42.2241,42.064,42.152,113500.0
2012-05-31 09:40:00,52.64,52.64,52.42,52.42,85400.0,42.144,42.144,41.9679,41.9679,85400.0
2012-05-31 09:50:00,52.41,52.5,52.41,52.46,48200.0,41.9599,42.032,41.9599,41.9999,48200.0
2012-05-31 10:00:00,52.47,52.55,52.28,52.29,92500.0,42.0079,42.072,41.8558,41.8638,92500.0
2012-05-31 10:10:00,52.28,52.33,52.17,52.31,38500.0,41.8558,41.8959,41.7678,41.8798,38500.0
2012-05-31 10:20:00,52.3,52.33,52.21,52.31,35400.0,41.8718,41.8959,41.7998,41.8798,35400.0
2012-05-31 10:30:00,52.31,52.36,52.24,52.3,48100.0,41.8798,41.9199,41.8238,41.8718,48100.0
2012-05-31 10:40:00,52.28,52.29,52.13,52.16,21500.0,41.8558,41.8638,41.7357,41.7598,21500.0
2012-05-31 10:50:00,52.16,52.25,52.1,52.23,24400.0,41.7598,41.8318,41.7117,41.8158,24400.0
2012-05-31 11:00:00,52.22,52.25,52.11,52.18,53100.0,41.8078,41.8318,41.7197,41.7758,53100.0
2012-05-31 11:10:00,52.17,52.23,52.14,52.18,51700.0,41.7678,41.8158,41.7437,41.7758,51700.0
2012-05-31 11:20:00,52.2,52.34,52.18,52.34,64500.0,41.7918,41.9039,41.7758,41.9039,64500.0
2012-05-31 11:30:00,52.33,52.49,52.32,52.47,67700.0,41.8959,42.024,41.8878,42.0079,67700.0
2012-05-31 11:40:00,52.46,52.48,52.43,52.45,47000.0,41.9999,42.0159,41.9759,41.9919,47000.0
2012-05-31 11:50:00,52.44,52.49,52.41,52.41,38900.0,41.9839,42.024,41.9599,41.9599,38900.0
2012-05-31 12:00:00,52.41,52.5,52.38,52.5,28400.0,41.9599,42.032,41.9359,42.032,28400.0
2012-05-31 12:10:00,52.51,52.6,52.5,52.56,20800.0,42.04,42.112,42.032,42.08,20800.0
2012-05-31 12:20:00,52.57,52.72,52.57,52.66,42900.0,42.088,42.2081,42.088,42.1601,42900.0
2012-05-31 12:30:00,52.66,52.69,52.53,52.56,21000.0,42.1601,42.1841,42.056,42.08,21000.0
2012-05-31 12:40:00,52.56,52.63,52.55,52.63,15800.0,42.08,42.136,42.072,42.136,15800.0
2012-05-31 12:50:00,52.63,52.68,52.58,52.59,17600.0,42.136,42.1761,42.096,42.104,17600.0
2012-05-31 13:00:00,52.59,52.77,52.58,52.72,26500.0,42.104,42.2481,42.096,42.2081,26500.0
2012-05-31 13:10:00,52.72,52.75,52.68,52.7,14600.0,42.2081,42.2321,42.1761,42.1921,14600.0
2012-05-31 13:20:00,52.71,52.71,52.64,52.64,18600.0,42.2001,42.2001,42.144,42.144,18600.0
2012-05-31 13:30:00,52.62,52.67,52.59,52.61,35900.0,42.128,42.1681,42.104,42.12,35900.0
2012-05-31 13:40:00,52.6,52.61,52.54,52.57,31600.0,42.112,42.12,42.064,42.088,31600.0
2012-05-31 13:50:00,52.56,52.58,52.51,52.56,41000.0,42.08,42.096,42.04,42.08,41000.0
2012-05-31 14:00:00,52.55,52.67,52.53,52.65,15200.0,42.072,42.1681,42.056,42.152,15200.0
2012-05-31 14:10:00,52.66,52.7,52.57,52.57,17000.0,42.1601,42.1921,42.088,42.088,17000.0
2012-05-31 14:20:00,52.56,52.6,52.49,52.55,15500.0,42.08,42.112,42.024,42.072,15500.0
2012-05-31 14:30:00,52.55,52.63,52.54,52.6,16100.0,42.072,42.136,42.064,42.112,16100.0
2012-05-31 14:40:00,52.6,52.65,52.55,52.58,21400.0,42.112,42.152,42.072,42.096,21400.0
2012-05-31 14:50:00,52.57,52.63,52.52,52.59,10500.0,42.088,42.136,42.048,42.104,10500.0
2012-05-31 15:00:00,52.59,52.59,52.51,52.55,17900.0,42.104,42.104,42.04,42.072,17900.0
2012-05-31 15:10:00,52.55,52.64,52.55,52.62,13000.0,42.072,42.144,42.072,42.128,13000.0
2012-05-31 15:20:00,52.61,52.78,52.6,52.76,50000.0,42.12,42.2561,42.112,42.2401,50000.0
2012-05-31 15:30:00,52.76,52.91,52.72,52.87,38800.0,42.2401,42.3602,42.2081,42.3282,38800.0
2012-05-31 15:40:00,52.87,52.87,52.74,52.78,45200.0,42.3282,42.3282,42.2241,42.2561,45200.0
2012-05-31 15:50:00,52.78,52.82,52.64,52.65,149300.0,42.2561,42.2882,42.144,42.152,149300.0
2012-06-01 09:30:00,51.8,51.91,51.77,51.86,200600.0,41.4715,41.5596,41.4475,41.5196,200600.0
2012-06-01 09:40:00,51.87,51.95,51.77,51.79,99300.0,41.5276,41.5916,41.4475,41.4635,99300.0
2012-06-01 09:50:00,51.8,51.85,51.71,51.79,99800.0,41.4715,41.5116,41.3995,41.4635,99800.0
2012-06-01 10:00:00,51.78,51.9,51.77,51.89,80200.0,41.4555,41.5516,41.4475,41.5436,80200.0
2012-06-01 10:10:00,51.9,51.92,51.83,51.83,77000.0,41.5516,41.5676,41.4956,41.4956,77000.0
2012-06-01 10:20:00,51.82,51.82,51.69,51.7,41500.0,41.4875,41.4875,41.3835,41.3915,41500.0
2012-06-01 10:30:00,51.7,51.73,51.65,51.7,50600.0,41.3915,41.4155,41.3514,41.3915,50600.0
2012-06-01 10:40:00,51.7,51.71,51.68,51.7,18100.0,41.3915,41.3995,41.3755,41.3915,18100.0
2012-06-01 10:50:00,51.7,51.7,51.63,51.64,35700.0,41.3915,41.3915,41.3354,41.3434,35700.0
2012-06-01 11:00:00,51.64,51.64,51.52,51.52,62900.0,41.3434,41.3434,41.2474,41.2474,62900.0
2012-06-01 11:10:00,51.51,51.6,51.49,51.55,178300.0,41.2394,41.3114,41.2233,41.2714,178300.0
2012-06-01 11:20:00,51.54,51.55,51.48,51.53,105500.0,41.2634,41.2714,41.2153,41.2554,105500.0
2012-06-01 11:30:00,51.52,51.62,51.48,51.6,53700.0,41.2474,41.3274,41.2153,41.3114,53700.0
2012-06-01 11:40:00,51.59,51.66,51.59,51.61,37200.0,41.3034,41.3594,41.3034,41.3194,37200.0
2012-06-01 11:50:00,51.61,51.73,51.61,51.72,18000.0,41.3194,41.4155,41.3194,41.4075,18000.0
2012-06-01 12:00:00,51.7,51.72,51.64,51.72,30200.0,41.3915,41.4075,41.3434,41.4075,30200.0
2012-06-01 12:10:00,51.73,51.82,51.73,51.76,25800.0,41.4155,41.4875,41.4155,41.4395,25800.0
2012-06-01 12:20:00,51.75,51.75,51.63,51.66,17100.0,41.4315,41.4315,41.3354,41.3594,17100.0
2012-06-01 12:30:00,51.64,51.65,51.59,51.6,3900.0,41.3434,41.3514,41.3034,41.3114,3900.0
2012-06-01 12:40:00,51.6,51.78,51.6,51.77,103700.0,41.3114,41.4555,41.3114,41.4475,103700.0
2012-06-01 12:50:00,51.76,51.79,51.75,51.77,192200.0,41.4395,41.4635,41.4315,41.4475,192200.0
2012-06-01 13:00:00,51.77,51.79,51.75,51.76,153900.0,41.4475,41.4635,41.4315,41.4395,153900.0
2012-06-01 13:10:00,51.76,51.8,51.75,51.75,65100.0,41.4395,41.4715,41.4315,41.4315,65100.0
2012-06-01 13:20:00,51.75,51.76,51.64,51.64,25100.0,41.4315,41.4395,41.3434,41.3434,25100.0
2012-06-01 13:30:00,51.64,51.65,51.56,51.59,90300.0,41.3434,41.3514,41.2794,41.3034,90300.0
2012-06-01 13:40:00,51.58,51.67,51.56,51.65,160400.0,41.2954,41.3675,41.2794,41.3514,160400.0
2012-06-01 13:50:00,51.65,51.66,51.51,51.55,55600.0,41.3514,41.3594,41.2394,41.2714,55600.0
2012-06-01 14:00:00,51.55,51.55,51.44,51.44,72900.0,41.2714,41.2714,41.1833,41.1833,72900.0
2012-06-01 14:10:00,51.43,51.45,51.41,51.45,47400.0,41.1753,41.1913,41.1593,41.1913,47400.0
2012-06-01 14:20:00,51.45,51.6,51.45,51.58,72100.0,41.1913,41.3114,41.1913,41.2954,72100.0
2012-06-01 14:30:00,51.58,51.72,51.58,51.72,91100.0,41.2954,41.4075,41.2954,41.4075,91100.0
2012-06-01 14:40:00,51.72,51.73,51.62,51.62,22100.0,41.4075,41.4155,41.3274,41.3274,22100.0
2012-06-01 14:50:00,51.63,51.65,51.38,51.39,71600.0,41.3354,41.3514,41.1353,41.1433,71600.0
2012-06-01 15:00:00,51.38,51.38,51.28,51.36,215900.0,41.1353,41.1353,41.0552,41.1193,215900.0
2012-06-01 15:10:00,51.35,51.4,51.33,51.35,143200.0,41.1113,41.1513,41.0952,41.1113,143200.0
2012-06-01 15:20:00,51.35,51.45,51.33,51.4,134000.0,41.1113,41.1913,41.0952,41.1513,134000.0
2012-06-01 15:30:00,51.4,51.43,51.35,51.35,88500.0,41.1513,41.1753,41.1113,41.1113,88500.0
2012-06-01 15:40:00,51.35,51.43,51.33,51.37,71700.0,41.1113,41.1753,41.0952,41.1273,71700.0
2012-06-01 15:50:00,51.37,51.46,51.37,51.4,378600.0,41.1273,41.1993,41.1273,41.1513,378600.0
2012-06-04 09:30:00,51.41,51.49,51.28,51.31,115600.0,41.1593,41.2233,41.0552,41.0792,115600.0
2012-06-04 09:40:00,51.3,51.3,51.1,51.14,129800.0,41.0712,41.0712,40.9111,40.9431,129800.0
2012-06-04 09:50:00,51.14,51.16,51.05,51.12,107800.0,40.9431,40.9591,40.8711,40.9271,107800.0
2012-06-04 10:00:00,51.14,51.14,50.96,51.1,140900.0,40.9431,40.9431,40.799,40.9111,140900.0
2012-06-04 10:10:00,51.09,51.35,51.09,51.34,113300.0,40.9031,41.1113,40.9031,41.1033,113300.0
2012-06-04 10:20:00,51.35,51.39,51.29,51.31,94300.0,41.1113,41.1433,41.0632,41.0792,94300.0
2012-06-04 10:30:00,51.31,51.34,51.24,51.26,85900.0,41.0792,41.1033,41.0232,41.0392,85900.0
2012-06-04 10:40:00,51.26,51.32,51.2,51.24,24100.0,41.0392,41.0872,40.9912,41.0232,24100.0
2012-06-04 10:50:00,51.25,51.37,51.25,51.3,60300.0,41.0312,41.1273,41.0312,41.0712,60300.0
2012-06-04 11:00:00,51.3,51.32,51.21,51.22,69500.0,41.0712,41.0872,40.9992,41.0072,69500.0
2012-06-04 11:10:00,51.23,51.28,51.18,51.18,49900.0,41.0152,41.0552,40.9752,40.9752,49900.0
2012-06-04 11:20:00,51.17,51.23,51.17,51.2,7200.0,40.9671,41.0152,40.9671,40.9912,7200.0
2012-06-04 11:30:00,51.18,51.25,51.18,51.22,26000.0,40.9752,41.0312,40.9752,41.0072,26000.0
2012-06-04 11:40:00,51.22,51.26,51.19,51.25,58600.0,41.0072,41.0392,40.9832,41.0312,58600.0
2012-06-04 11:50:00,51.22,51.27,51.21,51.21,57500.0,41.0072,41.0472,40.9992,40.9992,57500.0
2012-06-04 12:00:00,51.2,51.23,51.17,51.17,16300.0,40.9912,41.0152,40.9671,40.9671,16300.0
2012-06-04 12:10:00,51.15,51.16,51.0,51.02,48400.0,40.9511,40.9591,40.831,40.8471,48400.0
2012-06-04 12:20:00,51.03,51.22,50.95,50.96,62800.0,40.8551,41.0072,40.791,40.799,62800.0
2012-06-04 12:30:00,50.96,51.03,50.94,51.01,14900.0,40.799,40.8551,40.783,40.8391,14900.0
2012-06-04 12:40:00,51.02,51.03,50.99,50.99,31000.0,40.8471,40.8551,40.823,40.823,31000.0
2012-06-04 12:50:00,50.99,51.02,50.97,51.02,15200.0,40.823,40.8471,40.807,40.8471,15200.0
2012-06-04 13:00:00,51.02,51.07,51.01,51.02,18900.0,40.8471,40.8871,40.8391,40.8471,18900.0
2012-06-04 13:10:00,51.03,51.05,50.98,51.0,8600.0,40.8551,40.8711,40.815,40.831,8600.0
2012-06-04 13:20:00,50.98,50.98,50.93,50.96,31500.0,40.815,40.815,40.775,40.799,31500.0
2012-06-04 13:30:00,50.97,51.1,50.95,51.1,17600.0,40.807,40.9111,40.791,40.9111,17600.0
2012-06-04 13:40:00,51.09,51.11,51.08,51.09,12900.0,40.9031,40.9191,40.8951,40.9031,12900.0
2012-06-04 13:50:00,51.1,51.15,51.08,51.15,17400.0,40.9111,40.9511,40.8951,40.9511,17400.0
2012-06-04 14:00:00,51.15,51.19,51.11,51.17,10000.0,40.9511,40.9832,40.9191,40.9671,10000.0
2012-06-04 14:10:00,51.16,51.27,51.16,51.27,18300.0,40.9591,41.0472,40.9591,41.0472,18300.0
2012-06-04 14:20:00,51.26,51.33,51.24,51.32,11300.0,41.0392,41.0952,41.0232,41.0872,11300.0
2012-06-04 14:30:00,51.31,51.49,51.28,51.4,99900.0,41.0792,41.2233,41.0552,41.1513,99900.0
2012-06-04 14:40:00,51.39,51.39,51.34,51.34,14600.0,41.1433,41.1433,41.1033,41.1033,14600.0
2012-06-04 14:50:00,51.3,51.35,51.26,51.27,9100.0,41.0712,41.1113,41.0392,41.0472,9100.0
2012-06-04 15:00:00,51.28,51.32,51.26,51.26,28400.0,41.0552,41.0872,41.0392,41.0392,28400.0
2012-06-04 15:10:00,51.26,51.27,51.14,51.2,27600.0,41.0392,41.0472,40.9431,40.9912,27600.0
2012-06-04 15:20:00,51.19,51.23,51.08,51.21,23000.0,40.9832,41.0152,40.8951,40.9992,23000.0
2012-06-04 15:30:00,51.2,51.2,51.11,51.16,25500.0,40.9912,40.9912,40.9191,40.9591,25500.0
2012-06-04 15:40:00,51.16,51.3,51.14,51.3,65200.0,40.9591,41.0712,40.9431,41.0712,65200.0
2012-06-04 15:50:00,51.31,51.42,51.3,51.32,357300.0,41.0792,41.1673,41.0712,41.0872,357300.0
2012-06-05 09:30:00,51.16,51.22,51.12,51.16,90200.0,40.9591,41.0072,40.9271,40.9591,90200.0
2012-06-05 09:40:00,51.16,51.28,51.14,51.24,71100.0,40.9591,41.0552,40.9431,41.0232,71100.0
2012-06-05 09:50:00,51.24,51.26,51.18,51.25,92200.0,41.0232,41.0392,40.9752,41.0312,92200.0
2012-06-05 10:00:00,51.25,51.4,51.24,51.34,77300.0,41.0312,41.1513,41.0232,41.1033,77300.0
2012-06-05 10:10:00,51.35,51.41,51.31,51.35,42400.0,41.1113,41.1593,41.0792,41.1113,42400.0
2012-06-05 10:20:00,51.36,51.43,51.34,51.38,51700.0,41.1193,41.1753,41.1033,41.1353,51700.0
2012-06-05 10:30:00,51.38,51.38,51.33,51.36,20500.0,41.1353,41.1353,41.0952,41.1193,20500.0
2012-06-05 10:40:00,51.33,51.34,51.25,51.26,31800.0,41.0952,41.1033,41.0312,41.0392,31800.0
2012-06-05 10:50:00,51.26,51.26,51.13,51.18,75300.0,41.0392,41.0392,40.9351,40.9752,75300.0
2012-06-05 11:00:00,51.19,51.22,51.17,51.22,17000.0,40.9832,41.0072,40.9671,41.0072,17000.0
2012-06-05 11:10:00,51.24,51.31,51.24,51.31,27700.0,41.0232,41.0792,41.0232,41.0792,27700.0
2012-06-05 11:20:00,51.32,51.32,51.23,51.23,9300.0,41.0872,41.0872,41.0152,41.0152,9300.0
2012-06-05 11:30:00,51.24,51.3,51.15,51.17,15700.0,41.0232,41.0712,40.9511,40.9671,15700.0
2012-06-05 11:40:00,51.15,51.16,51.13,51.15,14400.0,40.9511,40.9591,40.9351,40.9511,14400.0
2012-06-05 11:50:00,51.16,51.16,51.08,51.14,61000.0,40.9591,40.9591,40.8951,40.9431,61000.0
2012-06-05 12:00:00,51.15,51.24,51.15,51.2,15100.0,40.9511,41.0232,40.9511,40.9912,15100.0
2012-06-05 12:10:00,51.21,51.21,51.14,51.16,40900.0,40.9992,40.9992,40.9431,40.9591,40900.0
2012-06-05 12:20:00,51.17,51.2,51.15,51.16,8300.0,40.9671,40.9912,40.9511,40.9591,8300.0
2012-06-05 12:30:00,51.19,51.33,51.16,51.31,38000.0,40.9832,41.0952,40.9591,41.0792,38000.0
2012-06-05 12:40:00,51.3,51.31,51.24,51.25,7400.0,41.0712,41.0792,41.0232,41.0312,7400.0
2012-06-05 12:50:00,51.25,51.29,51.23,51.27,8400.0,41.0312,41.0632,41.0152,41.0472,8400.0
2012-06-05 13:00:00,51.25,51.25,51.23,51.23,2500.0,41.0312,41.0312,41.0152,41.0152,2500.0
2012-06-05 13:10:00,51.24,51.25,51.21,51.22,32800.0,41.0232,41.0312,40.9992,41.0072,32800.0
2012-06-05 13:20:00,51.22,51.28,51.22,51.26,2600.0,41.0072,41.0552,41.0072,41.0392,2600.0
2012-06-05 13:30:00,51.26,51.32,51.26,51.31,33100.0,41.0392,41.0872,41.0392,41.0792,33100.0
2012-06-05 13:40:00,51.3,51.33,51.29,51.32,27000.0,41.0712,41.0952,41.0632,41.0872,27000.0
2012-06-05 13:50:00,51.32,51.35,51.31,51.32,9500.0,41.0872,41.1113,41.0792,41.0872,9500.0
2012-06-05 14:00:00,51.31,51.35,51.27,51.33,5000.0,41.0792,41.1113,41.0472,41.0952,5000.0
2012-06-05 14:10:00,51.32,51.38,51.32,51.37,4800.0,41.0872,41.1353,41.0872,41.1273,4800.0
2012-06-05 14:20:00,51.37,51.39,51.35,51.38,36200.0,41.1273,41.1433,41.1113,41.1353,36200.0
2012-06-05 14:30:00,51.38,51.41,51.36,51.37,5000.0,41.1353,41.1593,41.1193,41.1273,5000.0
2012-06-05 14:40:00,51.37,51.4,51.35,51.37,4500.0,41.1273,41.1513,41.1113,41.1273,4500.0
2012-06-05 14:50:00,51.38,51.41,51.38,51.41,9100.0,41.1353,41.1593,41.1353,41.1593,9100.0
2012-06-05 15:00:00,51.41,51.44,51.39,51.39,28600.0,41.1593,41.1833,41.1433,41.1433,28600.0
2012-06-05 15:10:00,51.39,51.41,51.36,51.37,34100.0,41.1433,41.1593,41.1193,41.1273,34100.0
2012-06-05 15:20:00,51.37,51.44,51.37,51.41,12500.0,41.1273,41.1833,41.1273,41.1593,12500.0
2012-06-05 15:30:00,51.42,51.51,51.42,51.5,17700.0,41.1673,41.2394,41.1673,41.2313,17700.0
2012-06-05 15:40:00,51.5,51.52,51.47,51.52,45100.0,41.2313,41.2474,41.2073,41.2474,45100.0
2012-06-05 15:50:00,51.53,51.6,51.49,51.49,101300.0,41.2554,41.3114,41.2233,41.2233,101300.0
2012-06-06 09:30:00,52.0,52.31,52.0,52.22,107500.0,41.6317,41.8798,41.6317,41.8078,107500.0
2012-06-06 09:40:00,52.24,52.52,52.24,52.48,61500.0,41.8238,42.048,41.8238,42.0159,61500.0
2012-06-06 09:50:00,52.48,52.7,52.44,52.66,94200.0,42.0159,42.1921,41.9839,42.1601,94200.0
2012-06-06 10:00:00,52.65,52.78,52.65,52.75,53300.0,42.152,42.2561,42.152,42.2321,53300.0
2012-06-06 10:10:00,52.74,52.86,52.71,52.77,38800.0,42.2241,42.3202,42.2001,42.2481,38800.0
2012-06-06 10:20:00,52.77,52.77,52.66,52.66,47100.0,42.2481,42.2481,42.1601,42.1601,47100.0
2012-06-06 10:30:00,52.66,52.72,52.66,52.71,38000.0,42.1601,42.2081,42.1601,42.2001,38000.0
2012-06-06 10:40:00,52.69,52.71,52.66,52.71,46700.0,42.1841,42.2001,42.1601,42.2001,46700.0
2012-06-06 10:50:00,52.7,52.71,52.67,52.69,40900.0,42.1921,42.2001,42.1681,42.1841,40900.0
2012-06-06 11:00:00,52.68,52.68,52.61,52.66,58600.0,42.1761,42.1761,42.12,42.1601,58600.0
2012-06-06 11:10:00,52.7,52.78,52.7,52.75,29800.0,42.1921,42.2561,42.1921,42.2321,29800.0
2012-06-06 11:20:00,52.74,52.98,52.74,52.97,43500.0,42.2241,42.4163,42.2241,42.4082,43500.0
2012-06-06 11:30:00,52.97,52.97,52.9,52.94,15300.0,42.4082,42.4082,42.3522,42.3842,15300.0
2012-06-06 11:40:00,52.95,53.04,52.94,53.04,29300.0,42.3922,42.4643,42.3842,42.4643,29300.0
2012-06-06 11:50:00,53.04,53.05,52.98,53.01,34700.0,42.4643,42.4723,42.4163,42.4403,34700.0
2012-06-06 12:00:00,53.03,53.11,53.02,53.11,24400.0,42.4563,42.5203,42.4483,42.5203,24400.0
2012-06-06 12:10:00,53.1,53.15,53.1,53.14,34400.0,42.5123,42.5524,42.5123,42.5443,34400.0
2012-06-06 12:20:00,53.13,53.16,53.1,53.1,75900.0,42.5363,42.5604,42.5123,42.5123,75900.0
2012-06-06 12:30:00,53.1,53.2,53.09,53.17,24900.0,42.5123,42.5924,42.5043,42.5684,24900.0
2012-06-06 12:40:00,53.17,53.23,53.16,53.22,22800.0,42.5684,42.6164,42.5604,42.6084,22800.0
2012-06-06 12:50:00,53.21,53.21,53.17,53.17,3700.0,42.6004,42.6004,42.5684,42.5684,3700.0
2012-06-06 13:00:00,53.16,53.17,53.11,53.11,6400.0,42.5604,42.5684,42.5203,42.5203,6400.0
2012-06-06 13:10:00,53.1,53.1,52.99,52.99,34900.0,42.5123,42.5123,42.4243,42.4243,34900.0
2012-06-06 13:20:00,52.99,52.99,52.95,52.98,33700.0,42.4243,42.4243,42.3922,42.4163,33700.0
2012-06-06 13:30:00,52.98,53.0,52.97,53.0,21800.0,42.4163,42.4323,42.4082,42.4323,21800.0
2012-06-06 13:40:00,53.0,53.0,52.94,52.94,23400.0,42.4323,42.4323,42.3842,42.3842,23400.0
2012-06-06 13:50:00,52.94,52.94,52.85,52.87,23700.0,42.3842,42.3842,42.3122,42.3282,23700.0
2012-06-06 14:00:00,52.87,52.91,52.83,52.84,36900.0,42.3282,42.3602,42.2962,42.3042,36900.0
2012-06-06 14:10:00,52.83,52.83,52.77,52.82,38000.0,42.2962,42.2962,42.2481,42.2882,38000.0
2012-06-06 14:20:00,52.84,52.87,52.79,52.85,10100.0,42.3042,42.3282,42.2641,42.3122,10100.0
2012-06-06 14:30:00,52.86,52.95,52.86,52.94,10900.0,42.3202,42.3922,42.3202,42.3842,10900.0
2012-06-06 14:40:00,52.94,52.98,52.94,52.98,18800.0,42.3842,42.4163,42.3842,42.4163,18800.0
2012-06-06 14:50:00,52.97,52.99,52.93,52.96,16300.0,42.4082,42.4243,42.3762,42.4002,16300.0
2012-06-06 15:00:00,52.97,53.0,52.95,52.99,46400.0,42.4082,42.4323,42.3922,42.4243,46400.0
2012-06-06 15:10:00,52.99,53.0,52.87,52.88,63100.0,42.4243,42.4323,42.3282,42.3362,63100.0
2012-06-06 15:20:00,52.87,52.89,52.85,52.85,54400.0,42.3282,42.3442,42.3122,42.3122,54400.0
2012-06-06 15:30:00,52.85,52.88,52.83,52.85,38000.0,42.3122,42.3362,42.2962,42.3122,38000.0
2012-06-06 15:40:00,52.85,53.17,52.82,53.12,356000.0,42.3122,42.5684,42.2882,42.5283,356000.0
2012-06-06 15:50:00,53.11,53.13,52.93,53.0,278400.0,42.5203,42.5363,42.3762,42.4323,278400.0
2012-06-07 09:30:00,54.37,54.56,54.37,54.5,125100.0,43.5291,43.6812,43.5291,43.6332,125100.0
2012-06-07 09:40:00,54.49,54.7,54.43,54.65,231100.0,43.6252,43.7933,43.5771,43.7533,231100.0
2012-06-07 09:50:00,54.66,54.69,54.53,54.56,168700.0,43.7613,43.7853,43.6572,43.6812,168700.0
2012-06-07 10:00:00,54.56,54.61,54.36,54.36,151500.0,43.6812,43.7212,43.5211,43.5211,151500.0
2012-06-07 10:10:00,54.36,54.36,54.22,54.22,76800.0,43.5211,43.5211,43.409,43.409,76800.0
2012-06-07 10:20:00,54.22,54.34,54.16,54.33,123500.0,43.409,43.5051,43.361,43.4971,123500.0
2012-06-07 10:30:00,54.31,54.33,54.2,54.22,78700.0,43.4811,43.4971,43.393,43.409,78700.0
2012-06-07 10:40:00,54.2,54.21,54.09,54.11,63000.0,43.393,43.401,43.3049,43.3209,63000.0
2012-06-07 10:50:00,54.11,54.16,54.07,54.16,53400.0,43.3209,43.361,43.2889,43.361,53400.0
2012-06-07 11:00:00,54.17,54.33,54.16,54.32,71100.0,43.369,43.4971,43.361,43.4891,71100.0
2012-06-07 11:10:00,54.31,54.31,54.2,54.22,53700.0,43.4811,43.4811,43.393,43.409,53700.0
2012-06-07 11:20:00,54.23,54.33,54.21,54.23,114700.0,43.417,43.4971,43.401,43.417,114700.0
2012-06-07 11:30:00,54.21,54.29,54.14,54.28,64300.0,43.401,43.465,43.345,43.457,64300.0
2012-06-07 11:40:00,54.29,54.33,54.28,54.33,36200.0,43.465,43.4971,43.457,43.4971,36200.0
2012-06-07 11:50:00,54.33,54.37,54.27,54.27,48800.0,43.4971,43.5291,43.449,43.449,48800.0
2012-06-07 12:00:00,54.27,54.27,54.18,54.21,24300.0,43.449,43.449,43.377,43.401,24300.0
2012-06-07 12:10:00,54.22,54.32,54.2,54.3,53200.0,43.409,43.4891,43.393,43.4731,53200.0
2012-06-07 12:20:00,54.31,54.34,54.27,54.3,34400.0,43.4811,43.5051,43.449,43.4731,34400.0
2012-06-07 12:30:00,54.31,54.32,54.27,54.32,15400.0,43.4811,43.4891,43.449,43.4891,15400.0
2012-06-07 12:40:00,54.33,54.35,54.25,54.31,28200.0,43.4971,43.5131,43.433,43.4811,28200.0
2012-06-07 12:50:00,54.31,54.35,54.3,54.32,123300.0,43.4811,43.5131,43.4731,43.4891,123300.0
2012-06-07 13:00:00,54.31,54.34,54.3,54.34,26000.0,43.4811,43.5051,43.4731,43.5051,26000.0
2012-06-07 13:10:00,54.34,54.41,54.33,54.38,69300.0,43.5051,43.5611,43.4971,43.5371,69300.0
2012-06-07 13:20:00,54.39,54.46,54.39,54.45,29000.0,43.5451,43.6012,43.5451,43.5931,29000.0
2012-06-07 13:30:00,54.45,54.47,54.41,54.41,61100.0,43.5931,43.6092,43.5611,43.5611,61100.0
2012-06-07 13:40:00,54.41,54.42,54.38,54.39,40200.0,43.5611,43.5691,43.5371,43.5451,40200.0
2012-06-07 13:50:00,54.38,54.39,54.3,54.31,12400.0,43.5371,43.5451,43.4731,43.4811,12400.0
2012-06-07 14:00:00,54.31,54.31,54.29,54.29,26100.0,43.4811,43.4811,43.465,43.465,26100.0
2012-06-07 14:10:00,54.29,54.35,54.27,54.3,55200.0,43.465,43.5131,43.449,43.4731,55200.0
2012-06-07 14:20:00,54.31,54.35,54.3,54.35,97900.0,43.4811,43.5131,43.4731,43.5131,97900.0
2012-06-07 14:30:00,54.35,54.35,54.3,54.33,41900.0,43.5131,43.5131,43.4731,43.4971,41900.0
2012-06-07 14:40:00,54.33,54.36,54.33,54.34,28500.0,43.4971,43.5211,43.4971,43.5051,28500.0
2012-06-07 14:50:00,54.34,54.38,54.32,54.38,9800.0,43.5051,43.5371,43.4891,43.5371,9800.0
2012-06-07 15:00:00,54.37,54.38,54.28,54.29,31200.0,43.5291,43.5371,43.457,43.465,31200.0
2012-06-07 15:10:00,54.3,54.35,54.23,54.23,38600.0,43.4731,43.5131,43.417,43.417,38600.0
2012-06-07 15:20:00,54.23,54.25,54.19,54.23,43900.0,43.417,43.433,43.385,43.417,43900.0
2012-06-07 15:30:00,54.22,54.23,54.09,54.09,79700.0,43.409,43.417,43.3049,43.3049,79700.0
2012-06-07 15:40:00,54.09,54.11,53.98,54.0,116600.0,43.3049,43.3209,43.2169,43.2329,116600.0
2012-06-07 15:50:00,53.99,54.0,53.8,53.81,267600.0,43.2249,43.2329,43.0727,43.0808,267600.0
2012-06-08 09:30:00,52.99,52.99,52.84,52.87,109400.0,42.4243,42.4243,42.3042,42.3282,109400.0
2012-06-08 09:40:00,52.88,52.93,52.83,52.92,59000.0,42.3362,42.3762,42.2962,42.3682,59000.0
2012-06-08 09:50:00,52.91,53.04,52.87,52.97,43500.0,42.3602,42.4643,42.3282,42.4082,43500.0
2012-06-08 10:00:00,52.97,53.1,52.95,53.06,29400.0,42.4082,42.5123,42.3922,42.4803,29400.0
2012-06-08 10:10:00,53.07,53.07,53.01,53.04,26800.0,42.4883,42.4883,42.4403,42.4643,26800.0
2012-06-08 10:20:00,53.02,53.05,52.97,53.04,25800.0,42.4483,42.4723,42.4082,42.4643,25800.0
2012-06-08 10:30:00,53.04,53.11,53.02,53.09,35900.0,42.4643,42.5203,42.4483,42.5043,35900.0
2012-06-08 10:40:00,53.11,53.15,53.07,53.13,45300.0,42.5203,42.5524,42.4883,42.5363,45300.0
2012-06-08 10:50:00,53.14,53.15,53.08,53.15,36100.0,42.5443,42.5524,42.4963,42.5524,36100.0
2012-06-08 11:00:00,53.14,53.15,53.05,53.06,31500.0,42.5443,42.5524,42.4723,42.4803,31500.0
2012-06-08 11:10:00,53.06,53.11,53.06,53.08,23200.0,42.4803,42.5203,42.4803,42.4963,23200.0
2012-06-08 11:20:00,53.08,53.12,53.07,53.12,8100.0,42.4963,42.5283,42.4883,42.5283,8100.0
2012-06-08 11:30:00,53.11,53.15,53.11,53.15,9500.0,42.5203,42.5524,42.5203,42.5524,9500.0
2012-06-08 11:40:00,53.15,53.15,53.13,53.15,5200.0,42.5524,42.5524,42.5363,42.5524,5200.0
2012-06-08 11:50:00,53.15,53.15,53.1,53.1,8600.0,42.5524,42.5524,42.5123,42.5123,8600.0
2012-06-08 12:00:00,53.1,53.15,53.08,53.1,14300.0,42.5123,42.5524,42.4963,42.5123,14300.0
2012-06-08 12:10:00,53.11,53.12,53.07,53.11,5000.0,42.5203,42.5283,42.4883,42.5203,5000.0
2012-06-08 12:20:00,53.11,53.13,53.08,53.13,7700.0,42.5203,42.5363,42.4963,42.5363,7700.0
2012-06-08 12:30:00,53.13,53.25,53.13,53.19,15000.0,42.5363,42.6324,42.5363,42.5844,15000.0
2012-06-08 12:40:00,53.17,53.2,53.14,53.18,12700.0,42.5684,42.5924,42.5443,42.5764,12700.0
2012-06-08 12:50:00,53.19,53.21,53.16,53.18,5300.0,42.5844,42.6004,42.5604,42.5764,5300.0
2012-06-08 13:00:00,53.19,53.28,53.19,53.28,19100.0,42.5844,42.6564,42.5844,42.6564,19100.0
2012-06-08 13:10:00,53.31,53.32,53.26,53.26,6300.0,42.6805,42.6885,42.6404,42.6404,6300.0
2012-06-08 13:20:00,53.26,53.3,53.25,53.26,7900.0,42.6404,42.6724,42.6324,42.6404,7900.0
2012-06-08 13:30:00,53.25,53.28,53.25,53.25,5300.0,42.6324,42.6564,42.6324,42.6324,5300.0
2012-06-08 13:40:00,53.24,53.25,53.22,53.23,3700.0,42.6244,42.6324,42.6084,42.6164,3700.0
2012-06-08 13:50:00,53.24,53.27,53.23,53.23,5200.0,42.6244,42.6484,42.6164,42.6164,5200.0
2012-06-08 14:00:00,53.24,53.26,53.22,53.25,10400.0,42.6244,42.6404,42.6084,42.6324,10400.0
2012-06-08 14:10:00,53.25,53.25,53.22,53.23,8800.0,42.6324,42.6324,42.6084,42.6164,8800.0
2012-06-08 14:20:00,53.22,53.27,53.22,53.27,6000.0,42.6084,42.6484,42.6084,42.6484,6000.0
2012-06-08 14:30:00,53.27,53.35,53.26,53.34,7700.0,42.6484,42.7125,42.6404,42.7045,7700.0
2012-06-08 14:40:00,53.34,53.37,53.31,53.31,7000.0,42.7045,42.7285,42.6805,42.6805,7000.0
2012-06-08 14:50:00,53.31,53.36,53.31,53.31,19500.0,42.6805,42.7205,42.6805,42.6805,19500.0
2012-06-08 15:00:00,53.31,53.36,53.29,53.34,12200.0,42.6805,42.7205,42.6644,42.7045,12200.0
2012-06-08 15:10:00,53.35,53.43,53.35,53.43,11000.0,42.7125,42.7765,42.7125,42.7765,11000.0
2012-06-08 15:20:00,53.41,53.44,53.38,53.38,16800.0,42.7605,42.7845,42.7365,42.7365,16800.0
2012-06-08 15:30:00,53.39,53.4,53.32,53.32,18100.0,42.7445,42.7525,42.6885,42.6885,18100.0
2012-06-08 15:40:00,53.33,53.41,53.32,53.39,59400.0,42.6965,42.7605,42.6885,42.7445,59400.0
2012-06-08 15:50:00,53.39,53.42,53.32,53.41,83900.0,42.7445,42.7685,42.6885,42.7605,83900.0
2012-06-11 09:30:00,53.89,53.96,53.77,53.79,45000.0,43.1448,43.2008,43.0487,43.0647,45000.0
2012-06-11 09:40:00,53.76,53.77,53.68,53.69,37000.0,43.0407,43.0487,42.9767,42.9847,37000.0
2012-06-11 09:50:00,53.68,53.73,53.63,53.63,36600.0,42.9767,43.0167,42.9366,42.9366,36600.0
2012-06-11 10:00:00,53.64,53.68,53.55,53.58,56100.0,42.9447,42.9767,42.8726,42.8966,56100.0
2012-06-11 10:10:00,53.58,53.61,53.54,53.54,28700.0,42.8966,42.9206,42.8646,42.8646,28700.0
2012-06-11 10:20:00,53.56,53.59,53.49,53.56,48000.0,42.8806,42.9046,42.8246,42.8806,48000.0
2012-06-11 10:30:00,53.54,53.63,53.49,53.62,29400.0,42.8646,42.9366,42.8246,42.9286,29400.0
2012-06-11 10:40:00,53.61,53.61,53.45,53.46,36800.0,42.9206,42.9206,42.7925,42.8005,36800.0
2012-06-11 10:50:00,53.46,53.46,53.41,53.44,12000.0,42.8005,42.8005,42.7605,42.7845,12000.0
2012-06-11 11:00:00,53.44,53.47,53.41,53.47,14800.0,42.7845,42.8085,42.7605,42.8085,14800.0
2012-06-11 11:10:00,53.49,53.51,53.44,53.46,17400.0,42.8246,42.8406,42.7845,42.8005,17400.0
2012-06-11 11:20:00,53.45,53.51,53.44,53.49,37700.0,42.7925,42.8406,42.7845,42.8246,37700.0
2012-06-11 11:30:00,53.49,53.58,53.45,53.58,20700.0,42.8246,42.8966,42.7925,42.8966,20700.0
2012-06-11 11:40:00,53.59,53.6,53.54,53.54,15200.0,42.9046,42.9126,42.8646,42.8646,15200.0
2012-06-11 11:50:00,53.56,53.61,53.49,53.59,25500.0,42.8806,42.9206,42.8246,42.9046,25500.0
2012-06-11 12:00:00,53.58,53.62,53.56,53.56,12200.0,42.8966,42.9286,42.8806,42.8806,12200.0
2012-06-11 12:10:00,53.57,53.57,53.52,53.52,4900.0,42.8886,42.8886,42.8486,42.8486,4900.0
2012-06-11 12:20:00,53.53,53.54,53.5,53.52,5300.0,42.8566,42.8646,42.8326,42.8486,5300.0
2012-06-11 12:30:00,53.52,53.56,53.5,53.54,16700.0,42.8486,42.8806,42.8326,42.8646,16700.0
2012-06-11 12:40:00,53.54,53.57,53.52,53.55,4300.0,42.8646,42.8886,42.8486,42.8726,4300.0
2012-06-11 12:50:00,53.54,53.58,53.53,53.55,6500.0,42.8646,42.8966,42.8566,42.8726,6500.0
2012-06-11 13:00:00,53.55,53.62,53.53,53.61,10600.0,42.8726,42.9286,42.8566,42.9206,10600.0
2012-06-11 13:10:00,53.61,53.67,53.59,53.65,23100.0,42.9206,42.9687,42.9046,42.9527,23100.0
2012-06-11 13:20:00,53.66,53.66,53.58,53.61,13700.0,42.9607,42.9607,42.8966,42.9206,13700.0
2012-06-11 13:30:00,53.6,53.6,53.54,53.58,17500.0,42.9126,42.9126,42.8646,42.8966,17500.0
2012-06-11 13:40:00,53.54,53.54,53.44,53.46,8900.0,42.8646,42.8646,42.7845,42.8005,8900.0
2012-06-11 13:50:00,53.45,53.53,53.44,53.51,24100.0,42.7925,42.8566,42.7845,42.8406,24100.0
2012-06-11 14:00:00,53.5,53.5,53.33,53.37,29200.0,42.8326,42.8326,42.6965,42.7285,29200.0
2012-06-11 14:10:00,53.36,53.38,53.29,53.29,8900.0,42.7205,42.7365,42.6644,42.6644,8900.0
2012-06-11 14:20:00,53.3,53.34,53.28,53.29,10700.0,42.6724,42.7045,42.6564,42.6644,10700.0
2012-06-11 14:30:00,53.29,53.36,53.29,53.33,5200.0,42.6644,42.7205,42.6644,42.6965,5200.0
2012-06-11 14:40:00,53.35,53.38,53.32,53.33,11700.0,42.7125,42.7365,42.6885,42.6965,11700.0
2012-06-11 14:50:00,53.31,53.33,53.25,53.32,22500.0,42.6805,42.6965,42.6324,42.6885,22500.0
2012-06-11 15:00:00,53.29,53.29,53.18,53.18,32700.0,42.6644,42.6644,42.5764,42.5764,32700.0
2012-06-11 15:10:00,53.19,53.19,53.07,53.08,51400.0,42.5844,42.5844,42.4883,42.4963,51400.0
2012-06-11 15:20:00,53.09,53.1,53.01,53.04,14200.0,42.5043,42.5123,42.4403,42.4643,14200.0
2012-06-11 15:30:00,53.05,53.11,53.01,53.08,21500.0,42.4723,42.5203,42.4403,42.4963,21500.0
2012-06-11 15:40:00,53.08,53.15,53.01,53.01,49800.0,42.4963,42.5524,42.4403,42.4403,49800.0
2012-06-11 15:50:00,53.0,53.0,52.83,52.91,173000.0,42.4323,42.4323,42.2962,42.3602,173000.0
2012-06-12 09:30:00,53.76,53.86,53.65,53.65,55100.0,43.0407,43.1208,42.9527,42.9527,55100.0
2012-06-12 09:40:00,53.66,53.75,53.63,53.71,27900.0,42.9607,43.0327,42.9366,43.0007,27900.0
2012-06-12 09:50:00,53.71,53.75,53.65,53.71,16300.0,43.0007,43.0327,42.9527,43.0007,16300.0
2012-06-12 10:00:00,53.72,53.84,53.62,53.65,100700.0,43.0087,43.1048,42.9286,42.9527,100700.0
2012-06-12 10:10:00,53.65,53.7,53.54,53.61,47900.0,42.9527,42.9927,42.8646,42.9206,47900.0
2012-06-12 10:20:00,53.61,53.61,53.52,53.59,15100.0,42.9206,42.9206,42.8486,42.9046,15100.0
2012-06-12 10:30:00,53.59,53.61,53.53,53.53,17300.0,42.9046,42.9206,42.8566,42.8566,17300.0
2012-06-12 10:40:00,53.55,53.69,53.55,53.66,56600.0,42.8726,42.9847,42.8726,42.9607,56600.0
2012-06-12 10:50:00,53.66,53.69,53.6,53.61,25000.0,42.9607,42.9847,42.9126,42.9206,25000.0
2012-06-12 11:00:00,53.64,53.79,53.64,53.75,79400.0,42.9447,43.0647,42.9447,43.0327,79400.0
2012-06-12 11:10:00,53.76,53.89,53.76,53.86,41000.0,43.0407,43.1448,43.0407,43.1208,41000.0
2012-06-12 11:20:00,53.87,54.03,53.85,53.97,78400.0,43.1288,43.2569,43.1128,43.2089,78400.0
2012-06-12 11:30:00,53.97,54.01,53.91,53.95,59600.0,43.2089,43.2409,43.1608,43.1928,59600.0
2012-06-12 11:40:00,53.95,53.95,53.91,53.91,21900.0,43.1928,43.1928,43.1608,43.1608,21900.0
2012-06-12 11:50:00,53.92,53.92,53.83,53.84,13600.0,43.1688,43.1688,43.0968,43.1048,13600.0
2012-06-12 12:00:00,53.86,53.9,53.82,53.82,13600.0,43.1208,43.1528,43.0888,43.0888,13600.0
2012-06-12 12:10:00,53.83,53.84,53.79,53.84,33600.0,43.0968,43.1048,43.0647,43.1048,33600.0
2012-06-12 12:20:00,53.84,53.86,53.81,53.85,5100.0,43.1048,43.1208,43.0808,43.1128,5100.0
2012-06-12 12:30:00,53.83,53.91,53.83,53.91,8500.0,43.0968,43.1608,43.0968,43.1608,8500.0
2012-06-12 12:40:00,53.9,53.9,53.85,53.85,3300.0,43.1528,43.1528,43.1128,43.1128,3300.0
2012-06-12 12:50:00,53.85,53.85,53.8,53.82,14200.0,43.1128,43.1128,43.0727,43.0888,14200.0
2012-06-12 13:00:00,53.83,53.84,53.8,53.81,4300.0,43.0968,43.1048,43.0727,43.0808,4300.0
2012-06-12 13:10:00,53.81,53.94,53.8,53.9,13100.0,43.0808,43.1848,43.0727,43.1528,13100.0
2012-06-12 13:20:00,53.94,53.95,53.85,53.85,6100.0,43.1848,43.1928,43.1128,43.1128,6100.0
2012-06-12 13:30:00,53.87,53.94,53.86,53.93,4700.0,43.1288,43.1848,43.1208,43.1768,4700.0
2012-06-12 13:40:00,53.94,53.96,53.87,53.89,7500.0,43.1848,43.2008,43.1288,43.1448,7500.0
2012-06-12 13:50:00,53.91,53.94,53.85,53.86,4000.0,43.1608,43.1848,43.1128,43.1208,4000.0
2012-06-12 14:00:00,53.88,53.92,53.85,53.9,9100.0,43.1368,43.1688,43.1128,43.1528,9100.0
2012-06-12 14:10:00,53.89,53.91,53.86,53.88,6100.0,43.1448,43.1608,43.1208,43.1368,6100.0
2012-06-12 14:20:00,53.88,53.91,53.85,53.87,9600.0,43.1368,43.1608,43.1128,43.1288,9600.0
2012-06-12 14:30:00,53.87,54.0,53.87,54.0,10800.0,43.1288,43.2329,43.1288,43.2329,10800.0
2012-06-12 14:40:00,54.01,54.01,53.96,53.99,11900.0,43.2409,43.2409,43.2008,43.2249,11900.0
2012-06-12 14:50:00,54.0,54.0,53.94,53.97,6200.0,43.2329,43.2329,43.1848,43.2089,6200.0
2012-06-12 15:00:00,53.99,53.99,53.93,53.99,6700.0,43.2249,43.2249,43.1768,43.2249,6700.0
2012-06-12 15:10:00,54.01,54.03,53.97,53.97,20100.0,43.2409,43.2569,43.2089,43.2089,20100.0
2012-06-12 15:20:00,53.97,54.08,53.94,54.08,23500.0,43.2089,43.2969,43.1848,43.2969,23500.0
2012-06-12 15:30:00,54.08,54.08,53.99,54.05,24600.0,43.2969,43.2969,43.2249,43.2729,24600.0
2012-06-12 15:40:00,54.07,54.18,54.06,54.14,57800.0,43.2889,43.377,43.2809,43.345,57800.0
2012-06-12 15:50:00,54.12,54.21,54.09,54.11,171200.0,43.3289,43.401,43.3049,43.3209,171200.0
2012-06-13 09:30:00,53.9,53.9,53.82,53.87,24900.0,43.1528,43.1528,43.0888,43.1288,24900.0
2012-06-13 09:40:00,53.87,53.96,53.83,53.91,32800.0,43.1288,43.2008,43.0968,43.1608,32800.0
2012-06-13 09:50:00,53.9,53.94,53.82,53.94,49400.0,43.1528,43.1848,43.0888,43.1848,49400.0
2012-06-13 10:00:00,53.95,54.05,53.93,54.02,24200.0,43.1928,43.2729,43.1768,43.2489,24200.0
2012-06-13 10:10:00,54.05,54.16,54.04,54.14,24300.0,43.2729,43.361,43.2649,43.345,24300.0
2012-06-13 10:20:00,54.15,54.17,54.09,54.13,30200.0,43.353,43.369,43.3049,43.337,30200.0
2012-06-13 10:30:00,54.16,54.34,54.16,54.33,146700.0,43.361,43.5051,43.361,43.4971,146700.0
2012-06-13 10:40:00,54.33,54.38,54.28,54.35,56600.0,43.4971,43.5371,43.457,43.5131,56600.0
2012-06-13 10:50:00,54.36,54.39,54.35,54.35,42400.0,43.5211,43.5451,43.5131,43.5131,42400.0
2012-06-13 11:00:00,54.34,54.34,54.24,54.25,66600.0,43.5051,43.5051,43.425,43.433,66600.0
2012-06-13 11:10:00,54.26,54.31,54.25,54.3,11500.0,43.441,43.4811,43.433,43.4731,11500.0
2012-06-13 11:20:00,54.3,54.34,54.26,54.3,81700.0,43.4731,43.5051,43.441,43.4731,81700.0
2012-06-13 11:30:00,54.28,54.38,54.28,54.32,10400.0,43.457,43.5371,43.457,43.4891,10400.0
2012-06-13 11:40:00,54.31,54.34,54.27,54.28,4300.0,43.4811,43.5051,43.449,43.457,4300.0
2012-06-13 11:50:00,54.28,54.28,54.2,54.21,11500.0,43.457,43.457,43.393,43.401,11500.0
2012-06-13 12:00:00,54.21,54.21,54.12,54.14,18000.0,43.401,43.401,43.3289,43.345,18000.0
2012-06-13 12:10:00,54.14,54.18,54.13,54.18,5400.0,43.345,43.377,43.337,43.377,5400.0
2012-06-13 12:20:00,54.18,54.19,54.14,54.14,7500.0,43.377,43.385,43.345,43.345,7500.0
2012-06-13 12:30:00,54.15,54.26,54.15,54.26,11300.0,43.353,43.441,43.353,43.441,11300.0
2012-06-13 12:40:00,54.27,54.35,54.27,54.28,29600.0,43.449,43.5131,43.449,43.457,29600.0
2012-06-13 12:50:00,54.29,54.33,54.27,54.33,17500.0,43.465,43.4971,43.449,43.4971,17500.0
2012-06-13 13:00:00,54.32,54.33,54.29,54.32,16400.0,43.4891,43.4971,43.465,43.4891,16400.0
2012-06-13 13:10:00,54.33,54.35,54.28,54.32,9100.0,43.4971,43.5131,43.457,43.4891,9100.0
2012-06-13 13:20:00,54.3,54.36,54.29,54.36,25500.0,43.4731,43.5211,43.465,43.5211,25500.0
2012-06-13 13:30:00,54.35,54.38,54.34,54.38,28200.0,43.5131,43.5371,43.5051,43.5371,28200.0
2012-06-13 13:40:00,54.37,54.38,54.27,54.28,68200.0,43.5291,43.5371,43.449,43.457,68200.0
2012-06-13 13:50:00,54.27,54.33,54.19,54.22,24100.0,43.449,43.4971,43.385,43.409,24100.0
2012-06-13 14:00:00,54.22,54.24,54.21,54.22,11400.0,43.409,43.425,43.401,43.409,11400.0
2012-06-13 14:10:00,54.21,54.22,54.16,54.22,19700.0,43.401,43.409,43.361,43.409,19700.0
2012-06-13 14:20:00,54.22,54.23,54.2,54.23,8300.0,43.409,43.417,43.393,43.417,8300.0
2012-06-13 14:30:00,54.23,54.23,54.18,54.19,18600.0,43.417,43.417,43.377,43.385,18600.0
2012-06-13 14:40:00,54.2,54.2,54.07,54.09,24600.0,43.393,43.393,43.2889,43.3049,24600.0
2012-06-13 14:50:00,54.11,54.11,54.05,54.06,8600.0,43.3209,43.3209,43.2729,43.2809,8600.0
2012-06-13 15:00:00,54.05,54.09,53.99,54.01,6300.0,43.2729,43.3049,43.2249,43.2409,6300.0
2012-06-13 15:10:00,54.01,54.03,53.87,53.87,20600.0,43.2409,43.2569,43.1288,43.1288,20600.0
2012-06-13 15:20:00,53.85,53.86,53.76,53.8,28200.0,43.1128,43.1208,43.0407,43.0727,28200.0
2012-06-13 15:30:00,53.79,53.83,53.78,53.8,21400.0,43.0647,43.0968,43.0567,43.0727,21400.0
2012-06-13 15:40:00,53.8,53.8,53.69,53.69,34000.0,43.0727,43.0727,42.9847,42.9847,34000.0
2012-06-13 15:50:00,53.69,53.82,53.67,53.8,102100.0,42.9847,43.0888,42.9687,43.0727,102100.0
2012-06-14 09:30:00,53.96,54.03,53.82,53.85,91100.0,43.2008,43.2569,43.0888,43.1128,91100.0
2012-06-14 09:40:00,53.85,53.97,53.8,53.91,40100.0,43.1128,43.2089,43.0727,43.1608,40100.0
2012-06-14 09:50:00,53.93,54.06,53.93,54.05,106500.0,43.1768,43.2809,43.1768,43.2729,106500.0
2012-06-14 10:00:00,54.06,54.09,54.02,54.06,44100.0,43.2809,43.3049,43.2489,43.2809,44100.0
2012-06-14 10:10:00,54.06,54.1,54.03,54.06,42700.0,43.2809,43.3129,43.2569,43.2809,42700.0
2012-06-14 10:20:00,54.06,54.07,54.01,54.03,5100.0,43.2809,43.2889,43.2409,43.2569,5100.0
2012-06-14 10:30:00,54.03,54.1,54.0,54.03,21200.0,43.2569,43.3129,43.2329,43.2569,21200.0
2012-06-14 10:40:00,54.04,54.1,54.01,54.08,24800.0,43.2649,43.3129,43.2409,43.2969,24800.0
2012-06-14 10:50:00,54.09,54.2,54.09,54.2,44900.0,43.3049,43.393,43.3049,43.393,44900.0
2012-06-14 11:00:00,54.21,54.25,54.21,54.24,19500.0,43.401,43.433,43.401,43.425,19500.0
2012-06-14 11:10:00,54.22,54.27,54.2,54.24,35500.0,43.409,43.449,43.393,43.425,35500.0
2012-06-14 11:20:00,54.25,54.29,54.24,54.27,8400.0,43.433,43.465,43.425,43.449,8400.0
2012-06-14 11:30:00,54.29,54.3,54.27,54.29,38200.0,43.465,43.4731,43.449,43.465,38200.0
2012-06-14 11:40:00,54.29,54.29,54.25,54.27,29300.0,43.465,43.465,43.433,43.449,29300.0
2012-06-14 11:50:00,54.28,54.28,54.22,54.22,6700.0,43.457,43.457,43.409,43.409,6700.0
2012-06-14 12:00:00,54.22,54.23,54.21,54.21,1600.0,43.409,43.417,43.401,43.401,1600.0
2012-06-14 12:10:00,54.21,54.25,54.2,54.21,2000.0,43.401,43.433,43.393,43.401,2000.0
2012-06-14 12:20:00,54.2,54.22,54.19,54.22,4500.0,43.393,43.409,43.385,43.409,4500.0
2012-06-14 12:30:00,54.2,54.23,54.2,54.23,2600.0,43.393,43.417,43.393,43.417,2600.0
2012-06-14 12:40:00,54.23,54.25,54.22,54.25,5000.0,43.417,43.433,43.409,43.433,5000.0
2012-06-14 12:50:00,54.24,54.24,54.21,54.23,6500.0,43.425,43.425,43.401,43.417,6500.0
2012-06-14 13:00:00,54.23,54.29,54.23,54.29,16600.0,43.417,43.465,43.417,43.465,16600.0
2012-06-14 13:10:00,54.28,54.28,54.23,54.23,3500.0,43.457,43.457,43.417,43.417,3500.0
2012-06-14 13:20:00,54.23,54.23,54.15,54.17,8100.0,43.417,43.417,43.353,43.369,8100.0
2012-06-14 13:30:00,54.16,54.2,54.16,54.18,9400.0,43.361,43.393,43.361,43.377,9400.0
2012-06-14 13:40:00,54.18,54.18,54.11,54.14,4700.0,43.377,43.377,43.3209,43.345,4700.0
2012-06-14 13:50:00,54.15,54.16,54.13,54.13,13400.0,43.353,43.361,43.337,43.337,13400.0
2012-06-14 14:00:00,54.12,54.18,54.12,54.18,11500.0,43.3289,43.377,43.3289,43.377,11500.0
2012-06-14 14:10:00,54.18,54.18,54.15,54.17,7600.0,43.377,43.377,43.353,43.369,7600.0
2012-06-14 14:20:00,54.16,54.16,54.04,54.05,28600.0,43.361,43.361,43.2649,43.2729,28600.0
2012-06-14 14:30:00,54.04,54.05,53.98,54.02,38300.0,43.2649,43.2729,43.2169,43.2489,38300.0
2012-06-14 14:40:00,54.02,54.03,53.98,54.0,44400.0,43.2489,43.2569,43.2169,43.2329,44400.0
2012-06-14 14:50:00,54.01,54.02,53.98,53.98,29000.0,43.2409,43.2489,43.2169,43.2169,29000.0
2012-06-14 15:00:00,53.96,54.47,53.96,54.27,84500.0,43.2008,43.6092,43.2008,43.449,84500.0
2012-06-14 15:10:00,54.28,54.42,54.21,54.21,47700.0,43.457,43.5691,43.401,43.401,47700.0
2012-06-14 15:20:00,54.21,54.25,54.11,54.15,50900.0,43.401,43.433,43.3209,43.353,50900.0
2012-06-14 15:30:00,54.16,54.36,54.14,54.34,67700.0,43.361,43.5211,43.345,43.5051,67700.0
2012-06-14 15:40:00,54.34,54.42,54.26,54.4,53000.0,43.5051,43.5691,43.441,43.5531,53000.0
2012-06-14 15:50:00,54.4,54.45,54.36,54.38,92300.0,43.5531,43.5931,43.5211,43.5371,92300.0
2012-06-15 09:30:00,54.06,54.15,54.05,54.05,296300.0,43.2809,43.353,43.2729,43.2729,296300.0
2012-06-15 09:40:00,54.05,54.15,54.05,54.13,107300.0,43.2729,43.353,43.2729,43.337,107300.0
2012-06-15 09:50:00,54.12,54.24,54.11,54.21,90100.0,43.3289,43.425,43.3209,43.401,90100.0
2012-06-15 10:00:00,54.23,54.32,54.23,54.29,69300.0,43.417,43.4891,43.417,43.465,69300.0
2012-06-15 10:10:00,54.3,54.33,54.25,54.26,10200.0,43.4731,43.4971,43.433,43.441,10200.0
2012-06-15 10:20:00,54.27,54.3,54.2,54.3,41700.0,43.449,43.4731,43.393,43.4731,41700.0
2012-06-15 10:30:00,54.3,54.3,54.24,54.27,29800.0,43.4731,43.4731,43.425,43.449,29800.0
2012-06-15 10:40:00,54.27,54.34,54.24,54.33,27300.0,43.449,43.5051,43.425,43.4971,27300.0
2012-06-15 10:50:00,54.33,54.35,54.3,54.33,20700.0,43.4971,43.5131,43.4731,43.4971,20700.0
2012-06-15 11:00:00,54.33,54.35,54.3,54.33,44400.0,43.4971,43.5131,43.4731,43.4971,44400.0
2012-06-15 11:10:00,54.33,54.36,54.33,54.35,41900.0,43.4971,43.5211,43.4971,43.5131,41900.0
2012-06-15 11:20:00,54.35,54.49,54.34,54.35,137700.0,43.5131,43.6252,43.5051,43.5131,137700.0
2012-06-15 11:30:00,54.35,54.42,54.34,54.38,13500.0,43.5131,43.5691,43.5051,43.5371,13500.0
2012-06-15 11:40:00,54.38,54.38,54.35,54.35,7200.0,43.5371,43.5371,43.5131,43.5131,7200.0
2012-06-15 11:50:00,54.34,54.38,54.34,54.34,2700.0,43.5051,43.5371,43.5051,43.5051,2700.0
2012-06-15 12:00:00,54.33,54.35,54.31,54.33,7200.0,43.4971,43.5131,43.4811,43.4971,7200.0
2012-06-15 12:10:00,54.32,54.34,54.31,54.34,15700.0,43.4891,43.5051,43.4811,43.5051,15700.0
2012-06-15 12:20:00,54.35,54.35,54.29,54.29,20500.0,43.5131,43.5131,43.465,43.465,20500.0
2012-06-15 12:30:00,54.3,54.3,54.25,54.25,12200.0,43.4731,43.4731,43.433,43.433,12200.0
2012-06-15 12:40:00,54.26,54.32,54.26,54.32,18200.0,43.441,43.4891,43.441,43.4891,18200.0
2012-06-15 12:50:00,54.31,54.32,54.29,54.31,7500.0,43.4811,43.4891,43.465,43.4811,7500.0
2012-06-15 13:00:00,54.32,54.41,54.32,54.4,9700.0,43.4891,43.5611,43.4891,43.5531,9700.0
2012-06-15 13:10:00,54.41,54.44,54.4,54.44,9200.0,43.5611,43.5851,43.5531,43.5851,9200.0
2012-06-15 13:20:00,54.44,54.44,54.38,54.39,24000.0,43.5851,43.5851,43.5371,43.5451,24000.0
2012-06-15 13:30:00,54.39,54.44,54.38,54.41,20600.0,43.5451,43.5851,43.5371,43.5611,20600.0
2012-06-15 13:40:00,54.41,54.46,54.41,54.46,16600.0,43.5611,43.6012,43.5611,43.6012,16600.0
2012-06-15 13:50:00,54.45,54.47,54.43,54.45,9300.0,43.5931,43.6092,43.5771,43.5931,9300.0
2012-06-15 14:00:00,54.46,54.49,54.46,54.48,2400.0,43.6012,43.6252,43.6012,43.6172,2400.0
2012-06-15 14:10:00,54.48,54.49,54.47,54.48,7800.0,43.6172,43.6252,43.6092,43.6172,7800.0
2012-06-15 14:20:00,54.49,54.56,54.48,54.56,25500.0,43.6252,43.6812,43.6172,43.6812,25500.0
2012-06-15 14:30:00,54.55,54.64,54.55,54.64,9900.0,43.6732,43.7453,43.6732,43.7453,9900.0
2012-06-15 14:40:00,54.63,54.7,54.63,54.67,65700.0,43.7373,43.7933,43.7373,43.7693,65700.0
2012-06-15 14:50:00,54.65,54.66,54.63,54.63,16400.0,43.7533,43.7613,43.7373,43.7373,16400.0
2012-06-15 15:00:00,54.63,54.7,54.62,54.66,25200.0,43.7373,43.7933,43.7292,43.7613,25200.0
2012-06-15 15:10:00,54.65,54.68,54.65,54.67,29900.0,43.7533,43.7773,43.7533,43.7693,29900.0
2012-06-15 15:20:00,54.68,54.74,54.67,54.67,86200.0,43.7773,43.8253,43.7693,43.7693,86200.0
2012-06-15 15:30:00,54.68,54.7,54.64,54.67,67700.0,43.7773,43.7933,43.7453,43.7693,67700.0
2012-06-15 15:40:00,54.67,54.69,54.64,54.67,84100.0,43.7693,43.7853,43.7453,43.7693,84100.0
2012-06-15 15:50:00,54.67,54.73,54.62,54.68,125800.0,43.7693,43.8173,43.7292,43.7773,125800.0
2012-06-18 09:30:00,54.77,54.86,54.68,54.86,136600.0,43.8493,43.9214,43.7773,43.9214,136600.0
2012-06-18 09:40:00,54.86,55.01,54.86,54.87,52400.0,43.9214,44.0415,43.9214,43.9294,52400.0
2012-06-18 09:50:00,54.87,54.89,54.78,54.86,53800.0,43.9294,43.9454,43.8573,43.9214,53800.0
2012-06-18 10:00:00,54.9,54.97,54.83,54.92,33400.0,43.9534,44.0095,43.8974,43.9694,33400.0
2012-06-18 10:10:00,54.92,55.04,54.89,55.04,30500.0,43.9694,44.0655,43.9454,44.0655,30500.0
2012-06-18 10:20:00,55.04,55.05,55.0,55.02,41000.0,44.0655,44.0735,44.0335,44.0495,41000.0
2012-06-18 10:30:00,55.04,55.04,54.92,54.96,19100.0,44.0655,44.0655,43.9694,44.0015,19100.0
2012-06-18 10:40:00,54.95,55.09,54.95,55.09,21500.0,43.9934,44.1055,43.9934,44.1055,21500.0
2012-06-18 10:50:00,55.11,55.15,54.99,55.0,26200.0,44.1215,44.1536,44.0255,44.0335,26200.0
2012-06-18 11:00:00,55.02,55.03,54.9,54.91,22000.0,44.0495,44.0575,43.9534,43.9614,22000.0
2012-06-18 11:10:00,54.91,54.93,54.87,54.87,5500.0,43.9614,43.9774,43.9294,43.9294,5500.0
2012-06-18 11:20:00,54.87,54.93,54.85,54.93,25900.0,43.9294,43.9774,43.9134,43.9774,25900.0
2012-06-18 11:30:00,54.93,54.95,54.84,54.84,16700.0,43.9774,43.9934,43.9054,43.9054,16700.0
2012-06-18 11:40:00,54.84,54.95,54.83,54.89,11700.0,43.9054,43.9934,43.8974,43.9454,11700.0
2012-06-18 11:50:00,54.9,54.95,54.85,54.94,11900.0,43.9534,43.9934,43.9134,43.9854,11900.0
2012-06-18 12:00:00,54.94,54.96,54.9,54.91,3200.0,43.9854,44.0015,43.9534,43.9614,3200.0
2012-06-18 12:10:00,54.91,54.98,54.91,54.98,18600.0,43.9614,44.0175,43.9614,44.0175,18600.0
2012-06-18 12:20:00,54.98,54.99,54.95,54.95,3300.0,44.0175,44.0255,43.9934,43.9934,3300.0
2012-06-18 12:30:00,54.96,54.99,54.9,54.91,9000.0,44.0015,44.0255,43.9534,43.9614,9000.0
2012-06-18 12:40:00,54.91,54.99,54.9,54.99,5500.0,43.9614,44.0255,43.9534,44.0255,5500.0
2012-06-18 12:50:00,55.02,55.03,54.92,54.93,6700.0,44.0495,44.0575,43.9694,43.9774,6700.0
2012-06-18 13:00:00,54.94,54.95,54.9,54.93,20800.0,43.9854,43.9934,43.9534,43.9774,20800.0
2012-06-18 13:10:00,54.94,55.03,54.94,55.01,98800.0,43.9854,44.0575,43.9854,44.0415,98800.0
2012-06-18 13:20:00,55.0,55.07,54.99,55.06,62200.0,44.0335,44.0895,44.0255,44.0815,62200.0
2012-06-18 13:30:00,55.04,55.09,55.03,55.09,26700.0,44.0655,44.1055,44.0575,44.1055,26700.0
2012-06-18 13:40:00,55.07,55.09,55.05,55.07,36600.0,44.0895,44.1055,44.0735,44.0895,36600.0
2012-06-18 13:50:00,55.05,55.1,55.03,55.1,49900.0,44.0735,44.1135,44.0575,44.1135,49900.0
2012-06-18 14:00:00,55.1,55.11,55.05,55.07,96100.0,44.1135,44.1215,44.0735,44.0895,96100.0
2012-06-18 14:10:00,55.08,55.17,55.08,55.13,51400.0,44.0975,44.1696,44.0975,44.1376,51400.0
2012-06-18 14:20:00,55.13,55.18,55.13,55.13,74300.0,44.1376,44.1776,44.1376,44.1376,74300.0
2012-06-18 14:30:00,55.14,55.22,55.14,55.22,25000.0,44.1456,44.2096,44.1456,44.2096,25000.0
2012-06-18 14:40:00,55.2,55.2,55.07,55.08,25700.0,44.1936,44.1936,44.0895,44.0975,25700.0
2012-06-18 14:50:00,55.08,55.09,55.04,55.09,40800.0,44.0975,44.1055,44.0655,44.1055,40800.0
2012-06-18 15:00:00,55.09,55.15,55.09,55.1,7900.0,44.1055,44.1536,44.1055,44.1135,7900.0
2012-06-18 15:10:00,55.1,55.1,55.0,55.03,27900.0,44.1135,44.1135,44.0335,44.0575,27900.0
2012-06-18 15:20:00,55.04,55.07,55.02,55.07,43300.0,44.0655,44.0895,44.0495,44.0895,43300.0
2012-06-18 15:30:00,55.06,55.09,55.01,55.05,20600.0,44.0815,44.1055,44.0415,44.0735,20600.0
2012-06-18 15:40:00,55.05,55.18,55.03,55.13,175400.0,44.0735,44.1776,44.0575,44.1376,175400.0
2012-06-18 15:50:00,55.12,55.15,55.03,55.05,228400.0,44.1296,44.1536,44.0575,44.0735,228400.0
2012-06-19 09:30:00,55.73,55.88,55.64,55.86,146500.0,44.6179,44.738,44.5459,44.722,146500.0
2012-06-19 09:40:00,55.84,55.91,55.8,55.91,108700.0,44.706,44.762,44.674,44.762,108700.0
2012-06-19 09:50:00,55.91,56.02,55.9,56.01,98100.0,44.762,44.8501,44.754,44.8421,98100.0
2012-06-19 10:00:00,56.02,56.06,55.99,56.05,45500.0,44.8501,44.8821,44.8261,44.8741,45500.0
2012-06-19 10:10:00,56.05,56.08,56.03,56.08,44400.0,44.8741,44.8981,44.8581,44.8981,44400.0
2012-06-19 10:20:00,56.07,56.14,56.07,56.14,65300.0,44.8901,44.9462,44.8901,44.9462,65300.0
2012-06-19 10:30:00,56.13,56.2,56.12,56.16,66200.0,44.9382,44.9942,44.9302,44.9622,66200.0
2012-06-19 10:40:00,56.17,56.2,56.1,56.11,40200.0,44.9702,44.9942,44.9141,44.9222,40200.0
2012-06-19 10:50:00,56.11,56.2,56.11,56.16,51300.0,44.9222,44.9942,44.9222,44.9622,51300.0
2012-06-19 11:00:00,56.16,56.23,56.15,56.22,27100.0,44.9622,45.0182,44.9542,45.0102,27100.0
2012-06-19 11:10:00,56.23,56.27,56.11,56.12,71100.0,45.0182,45.0503,44.9222,44.9302,71100.0
2012-06-19 11:20:00,56.11,56.15,56.09,56.12,102200.0,44.9222,44.9542,44.9061,44.9302,102200.0
2012-06-19 11:30:00,56.11,56.14,56.1,56.11,16000.0,44.9222,44.9462,44.9141,44.9222,16000.0
2012-06-19 11:40:00,56.11,56.18,56.11,56.15,13300.0,44.9222,44.9782,44.9222,44.9542,13300.0
2012-06-19 11:50:00,56.15,56.2,56.14,56.19,12800.0,44.9542,44.9942,44.9462,44.9862,12800.0
2012-06-19 12:00:00,56.19,56.22,56.16,56.16,21500.0,44.9862,45.0102,44.9622,44.9622,21500.0
2012-06-19 12:10:00,56.17,56.2,56.15,56.15,23700.0,44.9702,44.9942,44.9542,44.9542,23700.0
2012-06-19 12:20:00,56.16,56.18,56.15,56.17,24800.0,44.9622,44.9782,44.9542,44.9702,24800.0
2012-06-19 12:30:00,56.17,56.19,56.16,56.16,16400.0,44.9702,44.9862,44.9622,44.9622,16400.0
2012-06-19 12:40:00,56.17,56.2,56.16,56.18,17000.0,44.9702,44.9942,44.9622,44.9782,17000.0
2012-06-19 12:50:00,56.19,56.22,56.18,56.21,14000.0,44.9862,45.0102,44.9782,45.0022,14000.0
2012-06-19 13:00:00,56.21,56.21,56.17,56.19,34000.0,45.0022,45.0022,44.9702,44.9862,34000.0
2012-06-19 13:10:00,56.2,56.21,56.18,56.2,16700.0,44.9942,45.0022,44.9782,44.9942,16700.0
2012-06-19 13:20:00,56.21,56.22,56.2,56.22,62600.0,45.0022,45.0102,44.9942,45.0102,62600.0
2012-06-19 13:30:00,56.22,56.29,56.21,56.27,45300.0,45.0102,45.0663,45.0022,45.0503,45300.0
2012-06-19 13:40:00,56.28,56.29,56.25,56.29,33000.0,45.0583,45.0663,45.0342,45.0663,33000.0
2012-06-19 13:50:00,56.29,56.29,56.27,56.28,7100.0,45.0663,45.0663,45.0503,45.0583,7100.0
2012-06-19 14:00:00,56.29,56.29,56.26,56.26,15700.0,45.0663,45.0663,45.0422,45.0422,15700.0
2012-06-19 14:10:00,56.26,56.27,56.25,56.25,17700.0,45.0422,45.0503,45.0342,45.0342,17700.0
2012-06-19 14:20:00,56.26,56.27,56.2,56.2,14100.0,45.0422,45.0503,44.9942,44.9942,14100.0
2012-06-19 14:30:00,56.21,56.21,56.06,56.11,55400.0,45.0022,45.0022,44.8821,44.9222,55400.0
2012-06-19 14:40:00,56.11,56.13,56.03,56.03,23100.0,44.9222,44.9382,44.8581,44.8581,23100.0
2012-06-19 14:50:00,56.03,56.07,56.01,56.07,25200.0,44.8581,44.8901,44.8421,44.8901,25200.0
2012-06-19 15:00:00,56.07,56.12,56.05,56.11,20400.0,44.8901,44.9302,44.8741,44.9222,20400.0
2012-06-19 15:10:00,56.11,56.2,56.1,56.19,23600.0,44.9222,44.9942,44.9141,44.9862,23600.0
2012-06-19 15:20:00,56.19,56.21,56.1,56.12,22600.0,44.9862,45.0022,44.9141,44.9302,22600.0
2012-06-19 15:30:00,56.13,56.16,56.06,56.11,50400.0,44.9382,44.9622,44.8821,44.9222,50400.0
2012-06-19 15:40:00,56.11,56.12,56.03,56.04,80000.0,44.9222,44.9302,44.8581,44.8661,80000.0
2012-06-19 15:50:00,56.04,56.05,55.96,56.0,116700.0,44.8661,44.8741,44.8021,44.8341,116700.0
2012-06-20 09:30:00,55.9,56.0,55.67,55.67,287700.0,44.754,44.8341,44.5699,44.5699,287700.0
2012-06-20 09:40:00,55.67,55.79,55.58,55.75,263600.0,44.5699,44.666,44.4978,44.6339,263600.0
2012-06-20 09:50:00,55.74,55.83,55.74,55.82,37600.0,44.6259,44.698,44.6259,44.69,37600.0
2012-06-20 10:00:00,55.8,55.89,55.76,55.88,49700.0,44.674,44.746,44.6419,44.738,49700.0
2012-06-20 10:10:00,55.88,55.95,55.88,55.89,27300.0,44.738,44.7941,44.738,44.746,27300.0
2012-06-20 10:20:00,55.89,55.92,55.82,55.89,36000.0,44.746,44.77,44.69,44.746,36000.0
2012-06-20 10:30:00,55.85,55.9,55.79,55.87,294800.0,44.714,44.754,44.666,44.73,294800.0
2012-06-20 10:40:00,55.87,55.92,55.84,55.84,92800.0,44.73,44.77,44.706,44.706,92800.0
2012-06-20 10:50:00,55.84,55.85,55.73,55.75,23400.0,44.706,44.714,44.6179,44.6339,23400.0
2012-06-20 11:00:00,55.74,55.85,55.74,55.81,34400.0,44.6259,44.714,44.6259,44.682,34400.0
2012-06-20 11:10:00,55.81,55.9,55.81,55.83,41600.0,44.682,44.754,44.682,44.698,41600.0
2012-06-20 11:20:00,55.83,55.84,55.78,55.83,41300.0,44.698,44.706,44.658,44.698,41300.0
2012-06-20 11:30:00,55.83,55.85,55.78,55.78,22700.0,44.698,44.714,44.658,44.658,22700.0
2012-06-20 11:40:00,55.78,55.88,55.78,55.84,41500.0,44.658,44.738,44.658,44.706,41500.0
2012-06-20 11:50:00,55.85,55.85,55.77,55.77,23900.0,44.714,44.714,44.6499,44.6499,23900.0
2012-06-20 12:00:00,55.78,55.78,55.67,55.69,20500.0,44.658,44.658,44.5699,44.5859,20500.0
2012-06-20 12:10:00,55.68,55.72,55.67,55.7,28800.0,44.5779,44.6099,44.5699,44.5939,28800.0
2012-06-20 12:20:00,55.72,55.75,55.67,55.72,55700.0,44.6099,44.6339,44.5699,44.6099,55700.0
2012-06-20 12:30:00,55.72,55.81,55.35,55.39,199100.0,44.6099,44.682,44.3137,44.3457,199100.0
2012-06-20 12:40:00,55.39,55.77,55.35,55.71,157000.0,44.3457,44.6499,44.3137,44.6019,157000.0
2012-06-20 12:50:00,55.72,55.81,55.64,55.8,32800.0,44.6099,44.682,44.5459,44.674,32800.0
2012-06-20 13:00:00,55.79,56.07,55.79,56.07,59100.0,44.666,44.8901,44.666,44.8901,59100.0
2012-06-20 13:10:00,56.07,56.09,55.97,55.98,72500.0,44.8901,44.9061,44.8101,44.8181,72500.0
2012-06-20 13:20:00,55.98,56.06,55.98,56.0,44900.0,44.8181,44.8821,44.8181,44.8341,44900.0
2012-06-20 13:30:00,56.0,56.03,55.88,55.9,26800.0,44.8341,44.8581,44.738,44.754,26800.0
2012-06-20 13:40:00,55.9,55.98,55.88,55.97,57300.0,44.754,44.8181,44.738,44.8101,57300.0
2012-06-20 13:50:00,55.97,55.97,55.86,55.94,29600.0,44.8101,44.8101,44.722,44.7861,29600.0
2012-06-20 14:00:00,55.94,55.95,55.85,55.92,18300.0,44.7861,44.7941,44.714,44.77,18300.0
2012-06-20 14:10:00,55.92,55.97,55.84,55.85,51300.0,44.77,44.8101,44.706,44.714,51300.0
2012-06-20 14:20:00,55.87,55.89,55.78,55.83,80100.0,44.73,44.746,44.658,44.698,80100.0
2012-06-20 14:30:00,55.82,55.94,55.81,55.88,42300.0,44.69,44.7861,44.682,44.738,42300.0
2012-06-20 14:40:00,55.85,55.89,55.67,55.72,111600.0,44.714,44.746,44.5699,44.6099,111600.0
2012-06-20 14:50:00,55.72,55.85,55.71,55.78,45900.0,44.6099,44.714,44.6019,44.658,45900.0
2012-06-20 15:00:00,55.8,55.8,55.6,55.62,48800.0,44.674,44.674,44.5138,44.5299,48800.0
2012-06-20 15:10:00,55.63,55.7,55.55,55.56,39800.0,44.5379,44.5939,44.4738,44.4818,39800.0
2012-06-20 15:20:00,55.56,55.76,55.56,55.73,50100.0,44.4818,44.6419,44.4818,44.6179,50100.0
2012-06-20 15:30:00,55.73,55.8,55.69,55.71,40700.0,44.6179,44.674,44.5859,44.6019,40700.0
2012-06-20 15:40:00,55.7,55.84,55.68,55.8,108400.0,44.5939,44.706,44.5779,44.674,108400.0
2012-06-20 15:50:00,55.8,55.82,55.7,55.76,200700.0,44.674,44.69,44.5939,44.6419,200700.0
2012-06-21 09:30:00,55.39,55.44,55.2,55.2,89400.0,44.3457,44.3857,44.1936,44.1936,89400.0
2012-06-21 09:40:00,55.18,55.2,55.11,55.15,33800.0,44.1776,44.1936,44.1215,44.1536,33800.0
2012-06-21 09:50:00,55.17,55.31,55.17,55.22,21500.0,44.1696,44.2817,44.1696,44.2096,21500.0
2012-06-21 10:00:00,55.21,55.21,55.02,55.11,109600.0,44.2016,44.2016,44.0495,44.1215,109600.0
2012-06-21 10:10:00,55.09,55.16,55.07,55.11,20400.0,44.1055,44.1616,44.0895,44.1215,20400.0
2012-06-21 10:20:00,55.12,55.16,55.02,55.06,22900.0,44.1296,44.1616,44.0495,44.0815,22900.0
2012-06-21 10:30:00,55.05,55.12,55.02,55.06,28700.0,44.0735,44.1296,44.0495,44.0815,28700.0
2012-06-21 10:40:00,55.06,55.19,55.05,55.17,16300.0,44.0815,44.1856,44.0735,44.1696,16300.0
2012-06-21 10:50:00,55.16,55.23,55.16,55.18,16600.0,44.1616,44.2176,44.1616,44.1776,16600.0
2012-06-21 11:00:00,55.18,55.18,54.97,54.98,25000.0,44.1776,44.1776,44.0095,44.0175,25000.0
2012-06-21 11:10:00,54.96,54.98,54.89,54.95,31900.0,44.0015,44.0175,43.9454,43.9934,31900.0
2012-06-21 11:20:00,54.94,54.97,54.87,54.88,28800.0,43.9854,44.0095,43.9294,43.9374,28800.0
2012-06-21 11:30:00,54.89,54.89,54.78,54.81,21800.0,43.9454,43.9454,43.8573,43.8814,21800.0
2012-06-21 11:40:00,54.8,54.81,54.74,54.76,13700.0,43.8734,43.8814,43.8253,43.8413,13700.0
2012-06-21 11:50:00,54.76,54.82,54.71,54.81,26100.0,43.8413,43.8894,43.8013,43.8814,26100.0
2012-06-21 12:00:00,54.81,54.82,54.71,54.77,35800.0,43.8814,43.8894,43.8013,43.8493,35800.0
2012-06-21 12:10:00,54.77,54.79,54.68,54.73,21600.0,43.8493,43.8654,43.7773,43.8173,21600.0
2012-06-21 12:20:00,54.73,54.73,54.5,54.53,55100.0,43.8173,43.8173,43.6332,43.6572,55100.0
2012-06-21 12:30:00,54.52,54.61,54.5,54.58,13600.0,43.6492,43.7212,43.6332,43.6972,13600.0
2012-06-21 12:40:00,54.57,54.58,54.5,54.56,17900.0,43.6892,43.6972,43.6332,43.6812,17900.0
2012-06-21 12:50:00,54.56,54.59,54.55,54.58,7900.0,43.6812,43.7052,43.6732,43.6972,7900.0
2012-06-21 13:00:00,54.58,54.65,54.56,54.65,25500.0,43.6972,43.7533,43.6812,43.7533,25500.0
2012-06-21 13:10:00,54.64,54.65,54.57,54.59,11600.0,43.7453,43.7533,43.6892,43.7052,11600.0
2012-06-21 13:20:00,54.57,54.65,54.56,54.57,15100.0,43.6892,43.7533,43.6812,43.6892,15100.0
2012-06-21 13:30:00,54.57,54.6,54.5,54.53,42900.0,43.6892,43.7132,43.6332,43.6572,42900.0
2012-06-21 13:40:00,54.51,54.51,54.44,54.45,68200.0,43.6412,43.6412,43.5851,43.5931,68200.0
2012-06-21 13:50:00,54.45,54.5,54.43,54.48,14400.0,43.5931,43.6332,43.5771,43.6172,14400.0
2012-06-21 14:00:00,54.46,54.48,54.42,54.43,13400.0,43.6012,43.6172,43.5691,43.5771,13400.0
2012-06-21 14:10:00,54.44,54.44,54.37,54.37,28300.0,43.5851,43.5851,43.5291,43.5291,28300.0
2012-06-21 14:20:00,54.37,54.37,54.26,54.31,27500.0,43.5291,43.5291,43.441,43.4811,27500.0
2012-06-21 14:30:00,54.31,54.32,54.26,54.29,19200.0,43.4811,43.4891,43.441,43.465,19200.0
2012-06-21 14:40:00,54.29,54.38,54.28,54.34,13300.0,43.465,43.5371,43.457,43.5051,13300.0
2012-06-21 14:50:00,54.35,54.38,54.31,54.34,13600.0,43.5131,43.5371,43.4811,43.5051,13600.0
2012-06-21 15:00:00,54.34,54.36,54.26,54.28,18200.0,43.5051,43.5211,43.441,43.457,18200.0
2012-06-21 15:10:00,54.27,54.27,54.13,54.14,24900.0,43.449,43.449,43.337,43.345,24900.0
2012-06-21 15:20:00,54.13,54.23,54.09,54.23,19500.0,43.337,43.417,43.3049,43.417,19500.0
2012-06-21 15:30:00,54.23,54.25,54.15,54.22,27200.0,43.417,43.433,43.353,43.409,27200.0
2012-06-21 15:40:00,54.22,54.22,54.04,54.06,92500.0,43.409,43.409,43.2649,43.2809,92500.0
2012-06-21 15:50:00,54.06,54.16,54.04,54.14,248600.0,43.2809,43.361,43.2649,43.345,248600.0
2012-06-22 09:30:00,53.62,53.86,53.29,53.3,250000.0,42.9286,43.1208,42.6644,42.6724,250000.0
2012-06-22 09:40:00,53.3,53.33,53.22,53.31,127600.0,42.6724,42.6965,42.6084,42.6805,127600.0
2012-06-22 09:50:00,53.31,53.37,53.27,53.36,79000.0,42.6805,42.7285,42.6484,42.7205,79000.0
2012-06-22 10:00:00,53.37,53.5,53.37,53.4,78700.0,42.7285,42.8326,42.7285,42.7525,78700.0
2012-06-22 10:10:00,53.39,53.41,53.34,53.34,57500.0,42.7445,42.7605,42.7045,42.7045,57500.0
2012-06-22 10:20:00,53.34,53.34,53.25,53.25,48400.0,42.7045,42.7045,42.6324,42.6324,48400.0
2012-06-22 10:30:00,53.26,53.32,53.24,53.27,18500.0,42.6404,42.6885,42.6244,42.6484,18500.0
2012-06-22 10:40:00,53.25,53.28,53.2,53.23,16400.0,42.6324,42.6564,42.5924,42.6164,16400.0
2012-06-22 10:50:00,53.23,53.31,53.22,53.3,15400.0,42.6164,42.6805,42.6084,42.6724,15400.0
2012-06-22 11:00:00,53.28,53.34,53.26,53.26,29600.0,42.6564,42.7045,42.6404,42.6404,29600.0
2012-06-22 11:10:00,53.26,53.32,53.24,53.32,28200.0,42.6404,42.6885,42.6244,42.6885,28200.0
2012-06-22 11:20:00,53.31,53.34,53.24,53.24,12600.0,42.6805,42.7045,42.6244,42.6244,12600.0
2012-06-22 11:30:00,53.25,53.29,53.25,53.28,11400.0,42.6324,42.6644,42.6324,42.6564,11400.0
2012-06-22 11:40:00,53.27,53.35,53.27,53.33,15600.0,42.6484,42.7125,42.6484,42.6965,15600.0
2012-06-22 11:50:00,53.32,53.36,53.32,53.34,7800.0,42.6885,42.7205,42.6885,42.7045,7800.0
2012-06-22 12:00:00,53.34,53.35,53.31,53.31,6000.0,42.7045,42.7125,42.6805,42.6805,6000.0
2012-06-22 12:10:00,53.3,53.34,53.29,53.34,16300.0,42.6724,42.7045,42.6644,42.7045,16300.0
2012-06-22 12:20:00,53.35,53.36,53.3,53.35,11300.0,42.7125,42.7205,42.6724,42.7125,11300.0
2012-06-22 12:30:00,53.35,53.36,53.32,53.32,3200.0,42.7125,42.7205,42.6885,42.6885,3200.0
2012-06-22 12:40:00,53.3,53.41,53.3,53.39,14400.0,42.6724,42.7605,42.6724,42.7445,14400.0
2012-06-22 12:50:00,53.4,53.42,53.39,53.39,5800.0,42.7525,42.7685,42.7445,42.7445,5800.0
2012-06-22 13:00:00,53.38,53.4,53.34,53.37,6700.0,42.7365,42.7525,42.7045,42.7285,6700.0
2012-06-22 13:10:00,53.36,53.42,53.36,53.4,13100.0,42.7205,42.7685,42.7205,42.7525,13100.0
2012-06-22 13:20:00,53.4,53.43,53.4,53.43,8900.0,42.7525,42.7765,42.7525,42.7765,8900.0
2012-06-22 13:30:00,53.43,53.44,53.41,53.44,9700.0,42.7765,42.7845,42.7605,42.7845,9700.0
2012-06-22 13:40:00,53.43,53.46,53.43,53.45,3700.0,42.7765,42.8005,42.7765,42.7925,3700.0
2012-06-22 13:50:00,53.45,53.45,53.41,53.43,10800.0,42.7925,42.7925,42.7605,42.7765,10800.0
2012-06-22 14:00:00,53.43,53.5,53.43,53.5,7300.0,42.7765,42.8326,42.7765,42.8326,7300.0
2012-06-22 14:10:00,53.49,53.5,53.46,53.46,11300.0,42.8246,42.8326,42.8005,42.8005,11300.0
2012-06-22 14:20:00,53.45,53.49,53.45,53.49,10600.0,42.7925,42.8246,42.7925,42.8246,10600.0
2012-06-22 14:30:00,53.49,53.51,53.48,53.5,9300.0,42.8246,42.8406,42.8166,42.8326,9300.0
2012-06-22 14:40:00,53.49,53.59,53.49,53.59,11500.0,42.8246,42.9046,42.8246,42.9046,11500.0
2012-06-22 14:50:00,53.6,53.63,53.58,53.62,10800.0,42.9126,42.9366,42.8966,42.9286,10800.0
2012-06-22 15:00:00,53.61,53.63,53.52,53.53,15900.0,42.9206,42.9366,42.8486,42.8566,15900.0
2012-06-22 15:10:00,53.53,53.65,53.53,53.57,18700.0,42.8566,42.9527,42.8566,42.8886,18700.0
2012-06-22 15:20:00,53.57,53.59,53.53,53.59,12600.0,42.8886,42.9046,42.8566,42.9046,12600.0
2012-06-22 15:30:00,53.58,53.64,53.51,53.58,27400.0,42.8966,42.9447,42.8406,42.8966,27400.0
2012-06-22 15:40:00,53.56,53.69,53.56,53.68,49300.0,42.8806,42.9847,42.8806,42.9767,49300.0
2012-06-22 15:50:00,53.68,53.77,53.66,53.69,187000.0,42.9767,43.0487,42.9607,42.9847,187000.0
2012-06-25 09:30:00,52.04,52.08,51.77,51.78,188400.0,41.6637,41.6957,41.4475,41.4555,188400.0
2012-06-25 09:40:00,51.78,51.8,51.7,51.78,63100.0,41.4555,41.4715,41.3915,41.4555,63100.0
2012-06-25 09:50:00,51.77,51.89,51.73,51.85,70100.0,41.4475,41.5436,41.4155,41.5116,70100.0
2012-06-25 10:00:00,51.84,51.92,51.83,51.83,69600.0,41.5036,41.5676,41.4956,41.4956,69600.0
2012-06-25 10:10:00,51.83,51.87,51.74,51.78,44900.0,41.4956,41.5276,41.4235,41.4555,44900.0
2012-06-25 10:20:00,51.79,51.81,51.73,51.76,32100.0,41.4635,41.4795,41.4155,41.4395,32100.0
2012-06-25 10:30:00,51.78,51.84,51.77,51.77,30500.0,41.4555,41.5036,41.4475,41.4475,30500.0
2012-06-25 10:40:00,51.75,51.83,51.72,51.81,47100.0,41.4315,41.4956,41.4075,41.4795,47100.0
2012-06-25 10:50:00,51.82,51.9,51.82,51.85,21300.0,41.4875,41.5516,41.4875,41.5116,21300.0
2012-06-25 11:00:00,51.85,51.88,51.79,51.84,56000.0,41.5116,41.5356,41.4635,41.5036,56000.0
2012-06-25 11:10:00,51.83,51.85,51.79,51.83,9800.0,41.4956,41.5116,41.4635,41.4956,9800.0
2012-06-25 11:20:00,51.82,51.86,51.81,51.83,18900.0,41.4875,41.5196,41.4795,41.4956,18900.0
2012-06-25 11:30:00,51.81,51.81,51.73,51.74,35400.0,41.4795,41.4795,41.4155,41.4235,35400.0
2012-06-25 11:40:00,51.73,51.76,51.71,51.74,9000.0,41.4155,41.4395,41.3995,41.4235,9000.0
2012-06-25 11:50:00,51.75,51.77,51.62,51.66,70500.0,41.4315,41.4475,41.3274,41.3594,70500.0
2012-06-25 12:00:00,51.65,51.71,51.58,51.65,136600.0,41.3514,41.3995,41.2954,41.3514,136600.0
2012-06-25 12:10:00,51.66,51.76,51.65,51.76,10700.0,41.3594,41.4395,41.3514,41.4395,10700.0
2012-06-25 12:20:00,51.78,51.83,51.7,51.75,68500.0,41.4555,41.4956,41.3915,41.4315,68500.0
2012-06-25 12:30:00,51.74,51.76,51.73,51.74,15500.0,41.4235,41.4395,41.4155,41.4235,15500.0
2012-06-25 12:40:00,51.75,51.77,51.74,51.75,5500.0,41.4315,41.4475,41.4235,41.4315,5500.0
2012-06-25 12:50:00,51.74,51.75,51.72,51.72,4000.0,41.4235,41.4315,41.4075,41.4075,4000.0
2012-06-25 13:00:00,51.71,51.78,51.7,51.77,35000.0,41.3995,41.4555,41.3915,41.4475,35000.0
2012-06-25 13:10:00,51.78,51.79,51.78,51.79,2600.0,41.4555,41.4635,41.4555,41.4635,2600.0
2012-06-25 13:20:00,51.79,51.84,51.79,51.84,27100.0,41.4635,41.5036,41.4635,41.5036,27100.0
2012-06-25 13:30:00,51.82,51.95,51.81,51.92,13200.0,41.4875,41.5916,41.4795,41.5676,13200.0
2012-06-25 13:40:00,51.92,51.92,51.88,51.88,2700.0,41.5676,41.5676,41.5356,41.5356,2700.0
2012-06-25 13:50:00,51.87,51.93,51.86,51.93,6600.0,41.5276,41.5756,41.5196,41.5756,6600.0
2012-06-25 14:00:00,51.92,52.0,51.92,51.96,20800.0,41.5676,41.6317,41.5676,41.5996,20800.0
2012-06-25 14:10:00,51.97,52.03,51.96,51.99,12500.0,41.6076,41.6557,41.5996,41.6236,12500.0
2012-06-25 14:20:00,52.0,52.0,51.95,51.95,24500.0,41.6317,41.6317,41.5916,41.5916,24500.0
2012-06-25 14:30:00,51.95,51.97,51.93,51.97,35700.0,41.5916,41.6076,41.5756,41.6076,35700.0
2012-06-25 14:40:00,51.97,51.97,51.89,51.89,30700.0,41.6076,41.6076,41.5436,41.5436,30700.0
2012-06-25 14:50:00,51.9,51.97,51.89,51.94,16100.0,41.5516,41.6076,41.5436,41.5836,16100.0
2012-06-25 15:00:00,51.94,52.05,51.94,52.02,28600.0,41.5836,41.6717,41.5836,41.6477,28600.0
2012-06-25 15:10:00,52.02,52.1,52.01,52.05,102600.0,41.6477,41.7117,41.6397,41.6717,102600.0
2012-06-25 15:20:00,52.04,52.16,52.04,52.13,49400.0,41.6637,41.7598,41.6637,41.7357,49400.0
2012-06-25 15:30:00,52.13,52.13,52.04,52.07,65600.0,41.7357,41.7357,41.6637,41.6877,65600.0
2012-06-25 15:40:00,52.07,52.16,52.07,52.16,123500.0,41.6877,41.7598,41.6877,41.7598,123500.0
2012-06-25 15:50:00,52.16,52.16,51.98,51.98,180700.0,41.7598,41.7598,41.6156,41.6156,180700.0
2012-06-26 09:30:00,52.4,52.41,52.3,52.41,87000.0,41.9519,41.9599,41.8718,41.9599,87000.0
2012-06-26 09:40:00,52.41,52.45,52.31,52.35,114700.0,41.9599,41.9919,41.8798,41.9119,114700.0
2012-06-26 09:50:00,52.34,52.34,52.24,52.24,85000.0,41.9039,41.9039,41.8238,41.8238,85000.0
2012-06-26 10:00:00,52.28,52.32,52.2,52.28,57100.0,41.8558,41.8878,41.7918,41.8558,57100.0
2012-06-26 10:10:00,52.28,52.28,52.12,52.12,82200.0,41.8558,41.8558,41.7277,41.7277,82200.0
2012-06-26 10:20:00,52.12,52.17,52.1,52.1,26100.0,41.7277,41.7678,41.7117,41.7117,26100.0
2012-06-26 10:30:00,52.1,52.16,52.06,52.13,46500.0,41.7117,41.7598,41.6797,41.7357,46500.0
2012-06-26 10:40:00,52.12,52.15,52.06,52.06,49200.0,41.7277,41.7517,41.6797,41.6797,49200.0
2012-06-26 10:50:00,52.07,52.13,52.03,52.12,30600.0,41.6877,41.7357,41.6557,41.7277,30600.0
2012-06-26 11:00:00,52.11,52.24,52.08,52.09,73600.0,41.7197,41.8238,41.6957,41.7037,73600.0
2012-06-26 11:10:00,52.08,52.11,52.01,52.11,41800.0,41.6957,41.7197,41.6397,41.7197,41800.0
2012-06-26 11:20:00,52.11,52.17,52.08,52.14,23300.0,41.7197,41.7678,41.6957,41.7437,23300.0
2012-06-26 11:30:00,52.13,52.19,52.13,52.16,11500.0,41.7357,41.7838,41.7357,41.7598,11500.0
2012-06-26 11:40:00,52.14,52.18,52.12,52.18,10100.0,41.7437,41.7758,41.7277,41.7758,10100.0
2012-06-26 11:50:00,52.19,52.29,52.19,52.26,17000.0,41.7838,41.8638,41.7838,41.8398,17000.0
2012-06-26 12:00:00,52.26,52.33,52.26,52.29,12400.0,41.8398,41.8959,41.8398,41.8638,12400.0
2012-06-26 12:10:00,52.3,52.37,52.28,52.3,13000.0,41.8718,41.9279,41.8558,41.8718,13000.0
2012-06-26 12:20:00,52.29,52.31,52.27,52.28,22200.0,41.8638,41.8798,41.8478,41.8558,22200.0
2012-06-26 12:30:00,52.28,52.35,52.27,52.33,8800.0,41.8558,41.9119,41.8478,41.8959,8800.0
2012-06-26 12:40:00,52.32,52.43,52.32,52.39,13200.0,41.8878,41.9759,41.8878,41.9439,13200.0
2012-06-26 12:50:00,52.4,52.4,52.34,52.35,8300.0,41.9519,41.9519,41.9039,41.9119,8300.0
2012-06-26 13:00:00,52.37,52.37,52.32,52.33,8100.0,41.9279,41.9279,41.8878,41.8959,8100.0
2012-06-26 13:10:00,52.33,52.36,52.32,52.33,5500.0,41.8959,41.9199,41.8878,41.8959,5500.0
2012-06-26 13:20:00,52.33,52.33,52.28,52.28,13300.0,41.8959,41.8959,41.8558,41.8558,13300.0
2012-06-26 13:30:00,52.28,52.31,52.2,52.31,14600.0,41.8558,41.8798,41.7918,41.8798,14600.0
2012-06-26 13:40:00,52.3,52.35,52.29,52.35,24400.0,41.8718,41.9119,41.8638,41.9119,24400.0
2012-06-26 13:50:00,52.35,52.39,52.34,52.39,10200.0,41.9119,41.9439,41.9039,41.9439,10200.0
2012-06-26 14:00:00,52.38,52.48,52.38,52.48,9100.0,41.9359,42.0159,41.9359,42.0159,9100.0
2012-06-26 14:10:00,52.48,52.55,52.48,52.55,18700.0,42.0159,42.072,42.0159,42.072,18700.0
2012-06-26 14:20:00,52.55,52.58,52.55,52.57,14000.0,42.072,42.096,42.072,42.088,14000.0
2012-06-26 14:30:00,52.58,52.59,52.52,52.54,36300.0,42.096,42.104,42.048,42.064,36300.0
2012-06-26 14:40:00,52.55,52.58,52.5,52.51,30200.0,42.072,42.096,42.032,42.04,30200.0
2012-06-26 14:50:00,52.51,52.51,52.38,52.44,46000.0,42.04,42.04,41.9359,41.9839,46000.0
2012-06-26 15:00:00,52.45,52.59,52.44,52.59,65800.0,41.9919,42.104,41.9839,42.104,65800.0
2012-06-26 15:10:00,52.59,52.6,52.53,52.55,47400.0,42.104,42.112,42.056,42.072,47400.0
2012-06-26 15:20:00,52.56,52.56,52.44,52.46,39300.0,42.08,42.08,41.9839,41.9999,39300.0
2012-06-26 15:30:00,52.45,52.48,52.41,52.46,65600.0,41.9919,42.0159,41.9599,41.9999,65600.0
2012-06-26 15:40:00,52.45,52.47,52.37,52.43,183100.0,41.9919,42.0079,41.9279,41.9759,183100.0
2012-06-26 15:50:00,52.44,52.44,52.31,52.32,203400.0,41.9839,41.9839,41.8798,41.8878,203400.0
2012-06-27 09:30:00,52.52,52.66,52.46,52.64,111700.0,42.048,42.1601,41.9999,42.144,111700.0
2012-06-27 09:40:00,52.64,52.66,52.46,52.47,42300.0,42.144,42.1601,41.9999,42.0079,42300.0
2012-06-27 09:50:00,52.46,52.53,52.41,52.51,54000.0,41.9999,42.056,41.9599,42.04,54000.0
2012-06-27 10:00:00,52.53,52.63,52.38,52.63,293400.0,42.056,42.136,41.9359,42.136,293400.0
2012-06-27 10:10:00,52.63,52.69,52.5,52.55,392400.0,42.136,42.1841,42.032,42.072,392400.0
2012-06-27 10:20:00,52.55,52.63,52.54,52.63,49200.0,42.072,42.136,42.064,42.136,49200.0
2012-06-27 10:30:00,52.64,52.65,52.59,52.61,38000.0,42.144,42.152,42.104,42.12,38000.0
2012-06-27 10:40:00,52.61,52.61,52.52,52.54,23300.0,42.12,42.12,42.048,42.064,23300.0
2012-06-27 10:50:00,52.55,52.62,52.55,52.59,95200.0,42.072,42.128,42.072,42.104,95200.0
2012-06-27 11:00:00,52.6,52.62,52.58,52.58,12900.0,42.112,42.128,42.096,42.096,12900.0
2012-06-27 11:10:00,52.57,52.58,52.51,52.55,29700.0,42.088,42.096,42.04,42.072,29700.0
2012-06-27 11:20:00,52.55,52.58,52.51,52.58,40500.0,42.072,42.096,42.04,42.096,40500.0
2012-06-27 11:30:00,52.59,52.64,52.59,52.62,10800.0,42.104,42.144,42.104,42.128,10800.0
2012-06-27 11:40:00,52.63,52.65,52.58,52.6,19100.0,42.136,42.152,42.096,42.112,19100.0
2012-06-27 11:50:00,52.59,52.63,52.57,52.63,13900.0,42.104,42.136,42.088,42.136,13900.0
2012-06-27 12:00:00,52.63,52.65,52.56,52.64,202900.0,42.136,42.152,42.08,42.144,202900.0
2012-06-27 12:10:00,52.64,52.66,52.62,52.64,136300.0,42.144,42.1601,42.128,42.144,136300.0
2012-06-27 12:20:00,52.64,52.7,52.64,52.7,7900.0,42.144,42.1921,42.144,42.1921,7900.0
2012-06-27 12:30:00,52.69,52.69,52.65,52.69,25600.0,42.1841,42.1841,42.152,42.1841,25600.0
2012-06-27 12:40:00,52.67,52.7,52.66,52.66,16900.0,42.1681,42.1921,42.1601,42.1601,16900.0
2012-06-27 12:50:00,52.66,52.71,52.65,52.65,5700.0,42.1601,42.2001,42.152,42.152,5700.0
2012-06-27 13:00:00,52.65,52.69,52.64,52.68,9300.0,42.152,42.1841,42.144,42.1761,9300.0
2012-06-27 13:10:00,52.68,52.69,52.65,52.66,5300.0,42.1761,42.1841,42.152,42.1601,5300.0
2012-06-27 13:20:00,52.66,52.67,52.66,52.66,46700.0,42.1601,42.1681,42.1601,42.1601,46700.0
2012-06-27 13:30:00,52.65,52.66,52.58,52.61,28800.0,42.152,42.1601,42.096,42.12,28800.0
2012-06-27 13:40:00,52.61,52.63,52.6,52.62,9600.0,42.12,42.136,42.112,42.128,9600.0
2012-06-27 13:50:00,52.63,52.63,52.56,52.61,11000.0,42.136,42.136,42.08,42.12,11000.0
2012-06-27 14:00:00,52.62,52.63,52.52,52.54,44300.0,42.128,42.136,42.048,42.064,44300.0
2012-06-27 14:10:00,52.54,52.56,52.51,52.52,23100.0,42.064,42.08,42.04,42.048,23100.0
2012-06-27 14:20:00,52.53,52.56,52.53,52.54,16700.0,42.056,42.08,42.056,42.064,16700.0
2012-06-27 14:30:00,52.53,52.56,52.51,52.51,32700.0,42.056,42.08,42.04,42.04,32700.0
2012-06-27 14:40:00,52.51,52.53,52.49,52.5,17300.0,42.04,42.056,42.024,42.032,17300.0
2012-06-27 14:50:00,52.52,52.54,52.46,52.49,18400.0,42.048,42.064,41.9999,42.024,18400.0
2012-06-27 15:00:00,52.49,52.57,52.49,52.57,48400.0,42.024,42.088,42.024,42.088,48400.0
2012-06-27 15:10:00,52.56,52.6,52.52,52.57,103100.0,42.08,42.112,42.048,42.088,103100.0
2012-06-27 15:20:00,52.57,52.63,52.57,52.59,10600.0,42.088,42.136,42.088,42.104,10600.0
2012-06-27 15:30:00,52.6,52.62,52.59,52.61,14500.0,42.112,42.128,42.104,42.12,14500.0
2012-06-27 15:40:00,52.61,52.65,52.58,52.63,216200.0,42.12,42.152,42.096,42.136,216200.0
2012-06-27 15:50:00,52.64,52.7,52.63,52.69,565200.0,42.144,42.1921,42.136,42.1841,565200.0
2012-06-28 09:30:00,52.17,52.24,51.98,52.13,94800.0,41.7678,41.8238,41.6156,41.7357,94800.0
2012-06-28 09:40:00,52.14,52.16,52.08,52.15,18300.0,41.7437,41.7598,41.6957,41.7517,18300.0
2012-06-28 09:50:00,52.13,52.2,52.11,52.15,50700.0,41.7357,41.7918,41.7197,41.7517,50700.0
2012-06-28 10:00:00,52.15,52.22,52.04,52.15,55600.0,41.7517,41.8078,41.6637,41.7517,55600.0
2012-06-28 10:10:00,52.14,52.25,52.12,52.24,37200.0,41.7437,41.8318,41.7277,41.8238,37200.0
2012-06-28 10:20:00,52.24,52.28,52.09,52.09,39800.0,41.8238,41.8558,41.7037,41.7037,39800.0
2012-06-28 10:30:00,52.11,52.11,51.93,51.94,76000.0,41.7197,41.7197,41.5756,41.5836,76000.0
2012-06-28 10:40:00,51.93,51.94,51.86,51.91,61000.0,41.5756,41.5836,41.5196,41.5596,61000.0
2012-06-28 10:50:00,51.91,51.95,51.89,51.95,34000.0,41.5596,41.5916,41.5436,41.5916,34000.0
2012-06-28 11:00:00,51.94,52.01,51.9,51.99,40200.0,41.5836,41.6397,41.5516,41.6236,40200.0
2012-06-28 11:10:00,51.99,52.0,51.96,51.98,25300.0,41.6236,41.6317,41.5996,41.6156,25300.0
2012-06-28 11:20:00,51.98,52.04,51.98,52.02,21500.0,41.6156,41.6637,41.6156,41.6477,21500.0
2012-06-28 11:30:00,52.02,52.08,52.02,52.07,24300.0,41.6477,41.6957,41.6477,41.6877,24300.0
2012-06-28 11:40:00,52.06,52.07,52.02,52.02,14600.0,41.6797,41.6877,41.6477,41.6477,14600.0
2012-06-28 11:50:00,52.02,52.04,52.0,52.03,16900.0,41.6477,41.6637,41.6317,41.6557,16900.0
2012-06-28 12:00:00,52.03,52.07,52.03,52.05,11200.0,41.6557,41.6877,41.6557,41.6717,11200.0
2012-06-28 12:10:00,52.07,52.07,52.01,52.02,15300.0,41.6877,41.6877,41.6397,41.6477,15300.0
2012-06-28 12:20:00,52.02,52.03,52.01,52.01,61500.0,41.6477,41.6557,41.6397,41.6397,61500.0
2012-06-28 12:30:00,52.02,52.06,52.01,52.06,36300.0,41.6477,41.6797,41.6397,41.6797,36300.0
2012-06-28 12:40:00,52.06,52.09,52.04,52.04,35600.0,41.6797,41.7037,41.6637,41.6637,35600.0
2012-06-28 12:50:00,52.04,52.11,52.04,52.07,13700.0,41.6637,41.7197,41.6637,41.6877,13700.0
2012-06-28 13:00:00,52.07,52.14,52.06,52.14,50900.0,41.6877,41.7437,41.6797,41.7437,50900.0
2012-06-28 13:10:00,52.13,52.15,52.07,52.09,37500.0,41.7357,41.7517,41.6877,41.7037,37500.0
2012-06-28 13:20:00,52.09,52.11,52.07,52.09,18200.0,41.7037,41.7197,41.6877,41.7037,18200.0
2012-06-28 13:30:00,52.07,52.09,52.0,52.01,22000.0,41.6877,41.7037,41.6317,41.6397,22000.0
2012-06-28 13:40:00,52.01,52.03,51.96,51.97,34100.0,41.6397,41.6557,41.5996,41.6076,34100.0
2012-06-28 13:50:00,51.98,52.03,51.96,52.0,27200.0,41.6156,41.6557,41.5996,41.6317,27200.0
2012-06-28 14:00:00,52.01,52.04,52.01,52.03,79100.0,41.6397,41.6637,41.6397,41.6557,79100.0
2012-06-28 14:10:00,52.03,52.04,51.92,51.98,80400.0,41.6557,41.6637,41.5676,41.6156,80400.0
2012-06-28 14:20:00,51.98,51.98,51.92,51.93,63500.0,41.6156,41.6156,41.5676,41.5756,63500.0
2012-06-28 14:30:00,51.94,51.99,51.9,51.94,50000.0,41.5836,41.6236,41.5516,41.5836,50000.0
2012-06-28 14:40:00,51.96,51.99,51.89,51.93,44600.0,41.5996,41.6236,41.5436,41.5756,44600.0
2012-06-28 14:50:00,51.93,51.95,51.91,51.95,14800.0,41.5756,41.5916,41.5596,41.5916,14800.0
2012-06-28 15:00:00,51.96,52.03,51.94,52.01,25400.0,41.5996,41.6557,41.5836,41.6397,25400.0
2012-06-28 15:10:00,52.01,52.02,51.95,52.0,21700.0,41.6397,41.6477,41.5916,41.6317,21700.0
2012-06-28 15:20:00,51.98,52.05,51.96,52.04,31500.0,41.6156,41.6717,41.5996,41.6637,31500.0
2012-06-28 15:30:00,52.04,52.32,52.01,52.29,114700.0,41.6637,41.8878,41.6397,41.8638,114700.0
2012-06-28 15:40:00,52.29,52.36,52.16,52.36,70800.0,41.8638,41.9199,41.7598,41.9199,70800.0
2012-06-28 15:50:00,52.37,52.43,52.28,52.41,248400.0,41.9279,41.9759,41.8558,41.9599,248400.0
2012-06-29 09:30:00,54.3,54.53,54.3,54.45,254000.0,43.4731,43.6572,43.4731,43.5931,254000.0
2012-06-29 09:40:00,54.46,54.49,54.33,54.34,50100.0,43.6012,43.6252,43.4971,43.5051,50100.0
2012-06-29 09:50:00,54.33,54.46,54.32,54.43,107700.0,43.4971,43.6012,43.4891,43.5771,107700.0
2012-06-29 10:00:00,54.39,54.51,54.39,54.47,57600.0,43.5451,43.6412,43.5451,43.6092,57600.0
2012-06-29 10:10:00,54.48,54.56,54.43,54.56,74900.0,43.6172,43.6812,43.5771,43.6812,74900.0
2012-06-29 10:20:00,54.57,54.59,54.52,54.55,45800.0,43.6892,43.7052,43.6492,43.6732,45800.0
2012-06-29 10:30:00,54.55,54.58,54.49,54.55,63200.0,43.6732,43.6972,43.6252,43.6732,63200.0
2012-06-29 10:40:00,54.54,54.59,54.53,54.56,49400.0,43.6652,43.7052,43.6572,43.6812,49400.0
2012-06-29 10:50:00,54.55,54.57,54.47,54.51,73400.0,43.6732,43.6892,43.6092,43.6412,73400.0
2012-06-29 11:00:00,54.52,54.52,54.45,54.47,91100.0,43.6492,43.6492,43.5931,43.6092,91100.0
2012-06-29 11:10:00,54.47,54.58,54.43,54.56,78800.0,43.6092,43.6972,43.5771,43.6812,78800.0
2012-06-29 11:20:00,54.56,54.59,54.52,54.52,32400.0,43.6812,43.7052,43.6492,43.6492,32400.0
2012-06-29 11:30:00,54.52,54.54,54.48,54.52,30600.0,43.6492,43.6652,43.6172,43.6492,30600.0
2012-06-29 11:40:00,54.52,54.56,54.47,54.48,52600.0,43.6492,43.6812,43.6092,43.6172,52600.0
2012-06-29 11:50:00,54.48,54.51,54.46,54.48,71500.0,43.6172,43.6412,43.6012,43.6172,71500.0
2012-06-29 12:00:00,54.47,54.47,54.43,54.45,24200.0,43.6092,43.6092,43.5771,43.5931,24200.0
2012-06-29 12:10:00,54.45,54.5,54.44,54.5,60300.0,43.5931,43.6332,43.5851,43.6332,60300.0
2012-06-29 12:20:00,54.49,54.51,54.46,54.5,22000.0,43.6252,43.6412,43.6012,43.6332,22000.0
2012-06-29 12:30:00,54.5,54.5,54.47,54.47,14300.0,43.6332,43.6332,43.6092,43.6092,14300.0
2012-06-29 12:40:00,54.46,54.49,54.42,54.48,35900.0,43.6012,43.6252,43.5691,43.6172,35900.0
2012-06-29 12:50:00,54.48,54.53,54.47,54.53,26100.0,43.6172,43.6572,43.6092,43.6572,26100.0
2012-06-29 13:00:00,54.54,54.55,54.5,54.52,21800.0,43.6652,43.6732,43.6332,43.6492,21800.0
2012-06-29 13:10:00,54.52,54.55,54.52,54.55,24300.0,43.6492,43.6732,43.6492,43.6732,24300.0
2012-06-29 13:20:00,54.54,54.55,54.52,54.52,18400.0,43.6652,43.6732,43.6492,43.6492,18400.0
2012-06-29 13:30:00,54.52,54.53,54.5,54.5,25400.0,43.6492,43.6572,43.6332,43.6332,25400.0
2012-06-29 13:40:00,54.5,54.51,54.5,54.5,16200.0,43.6332,43.6412,43.6332,43.6332,16200.0
2012-06-29 13:50:00,54.5,54.52,54.48,54.52,23500.0,43.6332,43.6492,43.6172,43.6492,23500.0
2012-06-29 14:00:00,54.53,54.53,54.45,54.45,28900.0,43.6572,43.6572,43.5931,43.5931,28900.0
2012-06-29 14:10:00,54.46,54.5,54.45,54.5,25300.0,43.6012,43.6332,43.5931,43.6332,25300.0
2012-06-29 14:20:00,54.5,54.57,54.47,54.57,36400.0,43.6332,43.6892,43.6092,43.6892,36400.0
2012-06-29 14:30:00,54.55,54.56,54.48,54.51,24600.0,43.6732,43.6812,43.6172,43.6412,24600.0
2012-06-29 14:40:00,54.5,54.57,54.49,54.57,30600.0,43.6332,43.6892,43.6252,43.6892,30600.0
2012-06-29 14:50:00,54.57,54.6,54.54,54.6,34700.0,43.6892,43.7132,43.6652,43.7132,34700.0
2012-06-29 15:00:00,54.6,54.62,54.57,54.59,48100.0,43.7132,43.7292,43.6892,43.7052,48100.0
2012-06-29 15:10:00,54.6,54.65,54.59,54.64,50200.0,43.7132,43.7533,43.7052,43.7453,50200.0
2012-06-29 15:20:00,54.63,54.64,54.61,54.63,76500.0,43.7373,43.7453,43.7212,43.7373,76500.0
2012-06-29 15:30:00,54.62,54.68,54.59,54.63,69300.0,43.7292,43.7773,43.7052,43.7373,69300.0
2012-06-29 15:40:00,54.63,54.74,54.62,54.74,103800.0,43.7373,43.8253,43.7292,43.8253,103800.0
2012-06-29 15:50:00,54.74,54.85,54.71,54.85,242400.0,43.8253,43.9134,43.8013,43.9134,242400.0
2012-07-02 09:30:00,54.6,54.6,54.27,54.32,155300.0,43.7132,43.7132,43.449,43.4891,155300.0
2012-07-02 09:40:00,54.31,54.51,54.31,54.45,102500.0,43.4811,43.6412,43.4811,43.5931,102500.0
2012-07-02 09:50:00,54.45,54.5,54.32,54.33,61400.0,43.5931,43.6332,43.4891,43.4971,61400.0
2012-07-02 10:00:00,54.33,54.33,54.04,54.08,137100.0,43.4971,43.4971,43.2649,43.2969,137100.0
2012-07-02 10:10:00,54.11,54.16,54.09,54.12,52300.0,43.3209,43.361,43.3049,43.3289,52300.0
2012-07-02 10:20:00,54.13,54.2,54.09,54.16,38100.0,43.337,43.393,43.3049,43.361,38100.0
2012-07-02 10:30:00,54.15,54.2,54.06,54.1,69600.0,43.353,43.393,43.2809,43.3129,69600.0
2012-07-02 10:40:00,54.08,54.17,54.04,54.14,27700.0,43.2969,43.369,43.2649,43.345,27700.0
2012-07-02 10:50:00,54.13,54.18,54.11,54.11,31300.0,43.337,43.377,43.3209,43.3209,31300.0
2012-07-02 11:00:00,54.12,54.17,54.11,54.16,50200.0,43.3289,43.369,43.3209,43.361,50200.0
2012-07-02 11:10:00,54.16,54.16,54.1,54.13,30000.0,43.361,43.361,43.3129,43.337,30000.0
2012-07-02 11:20:00,54.13,54.17,54.09,54.09,33700.0,43.337,43.369,43.3049,43.3049,33700.0
2012-07-02 11:30:00,54.1,54.22,54.1,54.19,22100.0,43.3129,43.409,43.3129,43.385,22100.0
2012-07-02 11:40:00,54.19,54.19,54.11,54.13,18400.0,43.385,43.385,43.3209,43.337,18400.0
2012-07-02 11:50:00,54.12,54.14,54.1,54.1,23200.0,43.3289,43.345,43.3129,43.3129,23200.0
2012-07-02 12:00:00,54.09,54.1,54.06,54.09,14800.0,43.3049,43.3129,43.2809,43.3049,14800.0
2012-07-02 12:10:00,54.1,54.14,54.08,54.13,21900.0,43.3129,43.345,43.2969,43.337,21900.0
2012-07-02 12:20:00,54.13,54.14,54.09,54.11,21600.0,43.337,43.345,43.3049,43.3209,21600.0
2012-07-02 12:30:00,54.11,54.14,54.1,54.14,14500.0,43.3209,43.345,43.3129,43.345,14500.0
2012-07-02 12:40:00,54.14,54.17,54.14,54.16,9900.0,43.345,43.369,43.345,43.361,9900.0
2012-07-02 12:50:00,54.17,54.22,54.17,54.19,17100.0,43.369,43.409,43.369,43.385,17100.0
2012-07-02 13:00:00,54.18,54.2,54.17,54.18,14900.0,43.377,43.393,43.369,43.377,14900.0
2012-07-02 13:10:00,54.18,54.21,54.18,54.2,24100.0,43.377,43.401,43.377,43.393,24100.0
2012-07-02 13:20:00,54.2,54.21,54.19,54.2,13600.0,43.393,43.401,43.385,43.393,13600.0
2012-07-02 13:30:00,54.2,54.22,54.17,54.17,14100.0,43.393,43.409,43.369,43.369,14100.0
2012-07-02 13:40:00,54.17,54.19,54.14,54.17,23900.0,43.369,43.385,43.345,43.369,23900.0
2012-07-02 13:50:00,54.17,54.17,54.12,54.14,20400.0,43.369,43.369,43.3289,43.345,20400.0
2012-07-02 14:00:00,54.13,54.16,54.09,54.14,29600.0,43.337,43.361,43.3049,43.345,29600.0
2012-07-02 14:10:00,54.15,54.21,54.15,54.19,38100.0,43.353,43.401,43.353,43.385,38100.0
2012-07-02 14:20:00,54.18,54.2,54.16,54.17,25100.0,43.377,43.393,43.361,43.369,25100.0
2012-07-02 14:30:00,54.19,54.2,54.14,54.15,28000.0,43.385,43.393,43.345,43.353,28000.0
2012-07-02 14:40:00,54.14,54.14,54.09,54.11,17000.0,43.345,43.345,43.3049,43.3209,17000.0
2012-07-02 14:50:00,54.1,54.18,54.1,54.13,35600.0,43.3129,43.377,43.3129,43.337,35600.0
2012-07-02 15:00:00,54.14,54.17,54.1,54.1,53100.0,43.345,43.369,43.3129,43.3129,53100.0
2012-07-02 15:10:00,54.09,54.09,54.02,54.08,61200.0,43.3049,43.3049,43.2489,43.2969,61200.0
2012-07-02 15:20:00,54.08,54.12,54.06,54.1,41500.0,43.2969,43.3289,43.2809,43.3129,41500.0
2012-07-02 15:30:00,54.11,54.14,54.07,54.1,47300.0,43.3209,43.345,43.2889,43.3129,47300.0
2012-07-02 15:40:00,54.1,54.16,54.1,54.14,72100.0,43.3129,43.361,43.3129,43.345,72100.0
2012-07-02 15:50:00,54.14,54.23,54.11,54.22,117600.0,43.345,43.417,43.3209,43.409,117600.0
2012-07-03 09:30:00,54.89,54.93,54.78,54.93,73400.0,43.9454,43.9774,43.8573,43.9774,73400.0
2012-07-03 09:40:00,54.91,54.96,54.88,54.92,58900.0,43.9614,44.0015,43.9374,43.9694,58900.0
2012-07-03 09:50:00,54.91,55.0,54.91,54.96,82600.0,43.9614,44.0335,43.9614,44.0015,82600.0
2012-07-03 10:00:00,54.97,55.12,54.97,55.1,79600.0,44.0095,44.1296,44.0095,44.1135,79600.0
2012-07-03 10:10:00,55.1,55.11,55.02,55.02,34700.0,44.1135,44.1215,44.0495,44.0495,34700.0
2012-07-03 10:20:00,55.04,55.1,55.03,55.06,39800.0,44.0655,44.1135,44.0575,44.0815,39800.0
2012-07-03 10:30:00,55.04,55.15,55.02,55.15,25500.0,44.0655,44.1536,44.0495,44.1536,25500.0
2012-07-03 10:40:00,55.15,55.2,55.13,55.2,21900.0,44.1536,44.1936,44.1376,44.1936,21900.0
2012-07-03 10:50:00,55.19,55.23,55.18,55.21,35300.0,44.1856,44.2176,44.1776,44.2016,35300.0
2012-07-03 11:00:00,55.21,55.26,55.2,55.23,50300.0,44.2016,44.2416,44.1936,44.2176,50300.0
2012-07-03 11:10:00,55.24,55.34,55.22,55.34,34600.0,44.2256,44.3057,44.2096,44.3057,34600.0
2012-07-03 11:20:00,55.34,55.38,55.34,55.38,36000.0,44.3057,44.3377,44.3057,44.3377,36000.0
2012-07-03 11:30:00,55.38,55.41,55.36,55.39,29200.0,44.3377,44.3617,44.3217,44.3457,29200.0
2012-07-03 11:40:00,55.38,55.38,55.34,55.38,27000.0,44.3377,44.3377,44.3057,44.3377,27000.0
2012-07-03 11:50:00,55.37,55.4,55.37,55.39,28300.0,44.3297,44.3537,44.3297,44.3457,28300.0
2012-07-03 12:00:00,55.39,55.42,55.35,55.35,31200.0,44.3457,44.3697,44.3137,44.3137,31200.0
2012-07-03 12:10:00,55.36,55.38,55.32,55.35,29000.0,44.3217,44.3377,44.2897,44.3137,29000.0
2012-07-03 12:20:00,55.35,55.38,55.35,55.37,14800.0,44.3137,44.3377,44.3137,44.3297,14800.0
2012-07-03 12:30:00,55.38,55.38,55.3,55.31,44900.0,44.3377,44.3377,44.2737,44.2817,44900.0
2012-07-03 12:40:00,55.31,55.31,55.24,55.25,62100.0,44.2817,44.2817,44.2256,44.2336,62100.0
2012-07-03 12:50:00,55.25,55.38,55.24,55.37,128100.0,44.2336,44.3377,44.2256,44.3297,128100.0
2012-07-05 09:30:00,55.23,55.34,55.12,55.28,103400.0,44.2176,44.3057,44.1296,44.2577,103400.0
2012-07-05 09:40:00,55.28,55.29,55.18,55.18,90100.0,44.2577,44.2657,44.1776,44.1776,90100.0
2012-07-05 09:50:00,55.19,55.26,55.15,55.21,86000.0,44.1856,44.2416,44.1536,44.2016,86000.0
2012-07-05 10:00:00,55.21,55.22,55.01,55.05,87100.0,44.2016,44.2096,44.0415,44.0735,87100.0
2012-07-05 10:10:00,55.05,55.08,55.0,55.06,53100.0,44.0735,44.0975,44.0335,44.0815,53100.0
2012-07-05 10:20:00,55.06,55.15,55.06,55.11,34100.0,44.0815,44.1536,44.0815,44.1215,34100.0
2012-07-05 10:30:00,55.11,55.22,55.11,55.22,32600.0,44.1215,44.2096,44.1215,44.2096,32600.0
2012-07-05 10:40:00,55.24,55.32,55.24,55.27,24800.0,44.2256,44.2897,44.2256,44.2496,24800.0
2012-07-05 10:50:00,55.27,55.3,55.27,55.28,23600.0,44.2496,44.2737,44.2496,44.2577,23600.0
2012-07-05 11:00:00,55.3,55.37,55.29,55.34,21400.0,44.2737,44.3297,44.2657,44.3057,21400.0
2012-07-05 11:10:00,55.35,55.36,55.26,55.3,17600.0,44.3137,44.3217,44.2416,44.2737,17600.0
2012-07-05 11:20:00,55.31,55.33,55.28,55.32,24900.0,44.2817,44.2977,44.2577,44.2897,24900.0
2012-07-05 11:30:00,55.32,55.34,55.18,55.19,51400.0,44.2897,44.3057,44.1776,44.1856,51400.0
2012-07-05 11:40:00,55.19,55.24,55.19,55.21,56100.0,44.1856,44.2256,44.1856,44.2016,56100.0
2012-07-05 11:50:00,55.21,55.26,55.2,55.26,20400.0,44.2016,44.2416,44.1936,44.2416,20400.0
2012-07-05 12:00:00,55.28,55.31,55.27,55.29,3300.0,44.2577,44.2817,44.2496,44.2657,3300.0
2012-07-05 12:10:00,55.29,55.35,55.29,55.33,3500.0,44.2657,44.3137,44.2657,44.2977,3500.0
2012-07-05 12:20:00,55.33,55.33,55.24,55.24,10200.0,44.2977,44.2977,44.2256,44.2256,10200.0
2012-07-05 12:30:00,55.24,55.25,55.2,55.25,5200.0,44.2256,44.2336,44.1936,44.2336,5200.0
2012-07-05 12:40:00,55.24,55.27,55.21,55.22,30900.0,44.2256,44.2496,44.2016,44.2096,30900.0
2012-07-05 12:50:00,55.22,55.3,55.22,55.29,7500.0,44.2096,44.2737,44.2096,44.2657,7500.0
2012-07-05 13:00:00,55.29,55.33,55.29,55.33,7200.0,44.2657,44.2977,44.2657,44.2977,7200.0
2012-07-05 13:10:00,55.34,55.34,55.28,55.32,8400.0,44.3057,44.3057,44.2577,44.2897,8400.0
2012-07-05 13:20:00,55.33,55.34,55.32,55.32,1500.0,44.2977,44.3057,44.2897,44.2897,1500.0
2012-07-05 13:30:00,55.32,55.34,55.3,55.31,2500.0,44.2897,44.3057,44.2737,44.2817,2500.0
2012-07-05 13:40:00,55.32,55.38,55.3,55.37,23600.0,44.2897,44.3377,44.2737,44.3297,23600.0
2012-07-05 13:50:00,55.37,55.42,55.37,55.4,3300.0,44.3297,44.3697,44.3297,44.3537,3300.0
2012-07-05 14:00:00,55.41,55.45,55.35,55.35,15000.0,44.3617,44.3938,44.3137,44.3137,15000.0
2012-07-05 14:10:00,55.34,55.35,55.34,55.34,5200.0,44.3057,44.3137,44.3057,44.3057,5200.0
2012-07-05 14:20:00,55.33,55.37,55.33,55.35,3300.0,44.2977,44.3297,44.2977,44.3137,3300.0
2012-07-05 14:30:00,55.34,55.35,55.31,55.31,1400.0,44.3057,44.3137,44.2817,44.2817,1400.0
2012-07-05 14:40:00,55.31,55.34,55.29,55.29,7300.0,44.2817,44.3057,44.2657,44.2657,7300.0
2012-07-05 14:50:00,55.31,55.32,55.27,55.29,47100.0,44.2817,44.2897,44.2496,44.2657,47100.0
2012-07-05 15:00:00,55.28,55.33,55.27,55.33,117700.0,44.2577,44.2977,44.2496,44.2977,117700.0
2012-07-05 15:10:00,55.32,55.33,55.29,55.31,14600.0,44.2897,44.2977,44.2657,44.2817,14600.0
2012-07-05 15:20:00,55.3,55.34,55.27,55.34,37100.0,44.2737,44.3057,44.2496,44.3057,37100.0
2012-07-05 15:30:00,55.33,55.33,55.26,55.3,89700.0,44.2977,44.2977,44.2416,44.2737,89700.0
2012-07-05 15:40:00,55.3,55.32,55.25,55.27,112600.0,44.2737,44.2897,44.2336,44.2496,112600.0
2012-07-05 15:50:00,55.28,55.29,55.18,55.22,70100.0,44.2577,44.2657,44.1776,44.2096,70100.0
2012-07-06 09:30:00,53.97,54.03,53.86,53.87,111800.0,43.2089,43.2569,43.1208,43.1288,111800.0
2012-07-06 09:40:00,53.85,53.89,53.79,53.88,151000.0,43.1128,43.1448,43.0647,43.1368,151000.0
2012-07-06 09:50:00,53.88,53.95,53.84,53.93,80500.0,43.1368,43.1928,43.1048,43.1768,80500.0
2012-07-06 10:00:00,53.94,53.97,53.87,53.89,95800.0,43.1848,43.2089,43.1288,43.1448,95800.0
2012-07-06 10:10:00,53.88,53.9,53.81,53.82,61600.0,43.1368,43.1528,43.0808,43.0888,61600.0
2012-07-06 10:20:00,53.82,53.94,53.8,53.8,46500.0,43.0888,43.1848,43.0727,43.0727,46500.0
2012-07-06 10:30:00,53.81,53.85,53.77,53.85,144700.0,43.0808,43.1128,43.0487,43.1128,144700.0
2012-07-06 10:40:00,53.84,53.88,53.81,53.82,69500.0,43.1048,43.1368,43.0808,43.0888,69500.0
2012-07-06 10:50:00,53.81,53.83,53.72,53.74,89000.0,43.0808,43.0968,43.0087,43.0247,89000.0
2012-07-06 11:00:00,53.74,53.8,53.71,53.77,22200.0,43.0247,43.0727,43.0007,43.0487,22200.0
2012-07-06 11:10:00,53.75,53.76,53.71,53.75,27900.0,43.0327,43.0407,43.0007,43.0327,27900.0
2012-07-06 11:20:00,53.76,53.76,53.65,53.66,22600.0,43.0407,43.0407,42.9527,42.9607,22600.0
2012-07-06 11:30:00,53.67,53.72,53.65,53.71,27200.0,42.9687,43.0087,42.9527,43.0007,27200.0
2012-07-06 11:40:00,53.71,53.74,53.7,53.71,20500.0,43.0007,43.0247,42.9927,43.0007,20500.0
2012-07-06 11:50:00,53.73,53.73,53.61,53.64,22200.0,43.0167,43.0167,42.9206,42.9447,22200.0
2012-07-06 12:00:00,53.63,53.66,53.59,53.62,14400.0,42.9366,42.9607,42.9046,42.9286,14400.0
2012-07-06 12:10:00,53.62,53.64,53.55,53.62,24500.0,42.9286,42.9447,42.8726,42.9286,24500.0
2012-07-06 12:20:00,53.62,53.64,53.56,53.64,117200.0,42.9286,42.9447,42.8806,42.9447,117200.0
2012-07-06 12:30:00,53.65,53.7,53.64,53.64,28900.0,42.9527,42.9927,42.9447,42.9447,28900.0
2012-07-06 12:40:00,53.65,53.72,53.65,53.7,33900.0,42.9527,43.0087,42.9527,42.9927,33900.0
2012-07-06 12:50:00,53.71,53.72,53.68,53.71,14400.0,43.0007,43.0087,42.9767,43.0007,14400.0
2012-07-06 13:00:00,53.72,53.72,53.69,53.7,18300.0,43.0087,43.0087,42.9847,42.9927,18300.0
2012-07-06 13:10:00,53.69,53.71,53.68,53.7,20000.0,42.9847,43.0007,42.9767,42.9927,20000.0
2012-07-06 13:20:00,53.7,53.7,53.63,53.63,9200.0,42.9927,42.9927,42.9366,42.9366,9200.0
2012-07-06 13:30:00,53.64,53.66,53.62,53.65,16400.0,42.9447,42.9607,42.9286,42.9527,16400.0
2012-07-06 13:40:00,53.65,53.65,53.62,53.64,18300.0,42.9527,42.9527,42.9286,42.9447,18300.0
2012-07-06 13:50:00,53.64,53.65,53.63,53.65,13200.0,42.9447,42.9527,42.9366,42.9527,13200.0
2012-07-06 14:00:00,53.66,53.66,53.63,53.63,16600.0,42.9607,42.9607,42.9366,42.9366,16600.0
2012-07-06 14:10:00,53.63,53.64,53.6,53.6,22800.0,42.9366,42.9447,42.9126,42.9126,22800.0
2012-07-06 14:20:00,53.59,53.6,53.56,53.6,8900.0,42.9046,42.9126,42.8806,42.9126,8900.0
2012-07-06 14:30:00,53.6,53.63,53.59,53.62,33500.0,42.9126,42.9366,42.9046,42.9286,33500.0
2012-07-06 14:40:00,53.62,53.63,53.59,53.62,20400.0,42.9286,42.9366,42.9046,42.9286,20400.0
2012-07-06 14:50:00,53.62,53.68,53.61,53.65,42400.0,42.9286,42.9767,42.9206,42.9527,42400.0
2012-07-06 15:00:00,53.65,53.71,53.65,53.71,32600.0,42.9527,43.0007,42.9527,43.0007,32600.0
2012-07-06 15:10:00,53.72,53.79,53.69,53.77,34200.0,43.0087,43.0647,42.9847,43.0487,34200.0
2012-07-06 15:20:00,53.78,53.82,53.74,53.82,32600.0,43.0567,43.0888,43.0247,43.0888,32600.0
2012-07-06 15:30:00,53.82,53.86,53.75,53.75,39300.0,43.0888,43.1208,43.0327,43.0327,39300.0
2012-07-06 15:40:00,53.76,53.86,53.69,53.82,203000.0,43.0407,43.1208,42.9847,43.0888,203000.0
2012-07-06 15:50:00,53.83,53.85,53.73,53.74,217100.0,43.0968,43.1128,43.0167,43.0247,217100.0
2012-07-09 09:30:00,53.41,53.43,53.32,53.42,37100.0,42.7605,42.7765,42.6885,42.7685,37100.0
2012-07-09 09:40:00,53.42,53.42,53.24,53.27,46000.0,42.7685,42.7685,42.6244,42.6484,46000.0
2012-07-09 09:50:00,53.27,53.33,53.23,53.3,57300.0,42.6484,42.6965,42.6164,42.6724,57300.0
2012-07-09 10:00:00,53.29,53.35,53.25,53.32,68100.0,42.6644,42.7125,42.6324,42.6885,68100.0
2012-07-09 10:10:00,53.32,53.35,53.27,53.27,60700.0,42.6885,42.7125,42.6484,42.6484,60700.0
2012-07-09 10:20:00,53.29,53.3,53.24,53.27,55200.0,42.6644,42.6724,42.6244,42.6484,55200.0
2012-07-09 10:30:00,53.27,53.29,53.22,53.27,94800.0,42.6484,42.6644,42.6084,42.6484,94800.0
2012-07-09 10:40:00,53.27,53.3,53.25,53.29,82900.0,42.6484,42.6724,42.6324,42.6644,82900.0
2012-07-09 10:50:00,53.31,53.34,53.28,53.28,35000.0,42.6805,42.7045,42.6564,42.6564,35000.0
2012-07-09 11:00:00,53.31,53.35,53.28,53.35,17200.0,42.6805,42.7125,42.6564,42.7125,17200.0
2012-07-09 11:10:00,53.34,53.34,53.25,53.25,19800.0,42.7045,42.7045,42.6324,42.6324,19800.0
2012-07-09 11:20:00,53.26,53.34,53.26,53.32,18300.0,42.6404,42.7045,42.6404,42.6885,18300.0
2012-07-09 11:30:00,53.32,53.32,53.22,53.23,26300.0,42.6885,42.6885,42.6084,42.6164,26300.0
2012-07-09 11:40:00,53.22,53.28,53.2,53.24,28300.0,42.6084,42.6564,42.5924,42.6244,28300.0
2012-07-09 11:50:00,53.24,53.24,53.16,53.17,26500.0,42.6244,42.6244,42.5604,42.5684,26500.0
2012-07-09 12:00:00,53.17,53.22,53.16,53.22,7500.0,42.5684,42.6084,42.5604,42.6084,7500.0
2012-07-09 12:10:00,53.22,53.23,53.19,53.2,10200.0,42.6084,42.6164,42.5844,42.5924,10200.0
2012-07-09 12:20:00,53.19,53.27,53.19,53.25,8800.0,42.5844,42.6484,42.5844,42.6324,8800.0
2012-07-09 12:30:00,53.25,53.28,53.23,53.23,5200.0,42.6324,42.6564,42.6164,42.6164,5200.0
2012-07-09 12:40:00,53.23,53.26,53.23,53.25,5900.0,42.6164,42.6404,42.6164,42.6324,5900.0
2012-07-09 12:50:00,53.26,53.29,53.23,53.23,9200.0,42.6404,42.6644,42.6164,42.6164,9200.0
2012-07-09 13:00:00,53.23,53.26,53.21,53.23,22100.0,42.6164,42.6404,42.6004,42.6164,22100.0
2012-07-09 13:10:00,53.24,53.26,53.23,53.26,4300.0,42.6244,42.6404,42.6164,42.6404,4300.0
2012-07-09 13:20:00,53.27,53.35,53.27,53.34,10100.0,42.6484,42.7125,42.6484,42.7045,10100.0
2012-07-09 13:30:00,53.34,53.4,53.3,53.4,4900.0,42.7045,42.7525,42.6724,42.7525,4900.0
2012-07-09 13:40:00,53.4,53.41,53.38,53.38,13700.0,42.7525,42.7605,42.7365,42.7365,13700.0
2012-07-09 13:50:00,53.38,53.38,53.34,53.36,2600.0,42.7365,42.7365,42.7045,42.7205,2600.0
2012-07-09 14:00:00,53.37,53.38,53.34,53.37,3300.0,42.7285,42.7365,42.7045,42.7285,3300.0
2012-07-09 14:10:00,53.36,53.38,53.3,53.31,4800.0,42.7205,42.7365,42.6724,42.6805,4800.0
2012-07-09 14:20:00,53.31,53.32,53.26,53.27,9500.0,42.6805,42.6885,42.6404,42.6484,9500.0
2012-07-09 14:30:00,53.28,53.34,53.28,53.34,15900.0,42.6564,42.7045,42.6564,42.7045,15900.0
2012-07-09 14:40:00,53.35,53.35,53.26,53.27,22700.0,42.7125,42.7125,42.6404,42.6484,22700.0
2012-07-09 14:50:00,53.28,53.35,53.28,53.34,9200.0,42.6564,42.7125,42.6564,42.7045,9200.0
2012-07-09 15:00:00,53.35,53.42,53.35,53.41,60100.0,42.7125,42.7685,42.7125,42.7605,60100.0
2012-07-09 15:10:00,53.4,53.4,53.31,53.35,12500.0,42.7525,42.7525,42.6805,42.7125,12500.0
2012-07-09 15:20:00,53.34,53.38,53.3,53.35,10800.0,42.7045,42.7365,42.6724,42.7125,10800.0
2012-07-09 15:30:00,53.35,53.39,53.34,53.35,20100.0,42.7125,42.7445,42.7045,42.7125,20100.0
2012-07-09 15:40:00,53.35,53.41,53.35,53.4,53600.0,42.7125,42.7605,42.7125,42.7525,53600.0
2012-07-09 15:50:00,53.41,53.45,53.32,53.37,77500.0,42.7605,42.7925,42.6885,42.7285,77500.0
2012-07-10 09:30:00,53.72,53.74,53.62,53.67,51800.0,43.0087,43.0247,42.9286,42.9687,51800.0
2012-07-10 09:40:00,53.7,53.7,53.6,53.62,40300.0,42.9927,42.9927,42.9126,42.9286,40300.0
2012-07-10 09:50:00,53.61,53.67,53.55,53.56,33200.0,42.9206,42.9687,42.8726,42.8806,33200.0
2012-07-10 10:00:00,53.55,53.6,53.46,53.46,133100.0,42.8726,42.9126,42.8005,42.8005,133100.0
2012-07-10 10:10:00,53.45,53.5,53.42,53.42,57600.0,42.7925,42.8326,42.7685,42.7685,57600.0
2012-07-10 10:20:00,53.41,53.52,53.41,53.51,16700.0,42.7605,42.8486,42.7605,42.8406,16700.0
2012-07-10 10:30:00,53.51,53.54,53.4,53.4,24900.0,42.8406,42.8646,42.7525,42.7525,24900.0
2012-07-10 10:40:00,53.4,53.44,53.38,53.4,47500.0,42.7525,42.7845,42.7365,42.7525,47500.0
2012-07-10 10:50:00,53.38,53.42,53.32,53.36,31600.0,42.7365,42.7685,42.6885,42.7205,31600.0
2012-07-10 11:00:00,53.35,53.36,53.28,53.28,37000.0,42.7125,42.7205,42.6564,42.6564,37000.0
2012-07-10 11:10:00,53.27,53.31,53.24,53.28,14400.0,42.6484,42.6805,42.6244,42.6564,14400.0
2012-07-10 11:20:00,53.29,53.34,53.28,53.33,35500.0,42.6644,42.7045,42.6564,42.6965,35500.0
2012-07-10 11:30:00,53.31,53.37,53.3,53.36,19400.0,42.6805,42.7285,42.6724,42.7205,19400.0
2012-07-10 11:40:00,53.36,53.42,53.33,53.41,8300.0,42.7205,42.7685,42.6965,42.7605,8300.0
2012-07-10 11:50:00,53.42,53.44,53.41,53.42,17200.0,42.7685,42.7845,42.7605,42.7685,17200.0
2012-07-10 12:00:00,53.41,53.43,53.4,53.41,17400.0,42.7605,42.7765,42.7525,42.7605,17400.0
2012-07-10 12:10:00,53.4,53.4,53.33,53.35,11100.0,42.7525,42.7525,42.6965,42.7125,11100.0
2012-07-10 12:20:00,53.36,53.39,53.36,53.37,20700.0,42.7205,42.7445,42.7205,42.7285,20700.0
2012-07-10 12:30:00,53.36,53.42,53.35,53.42,32800.0,42.7205,42.7685,42.7125,42.7685,32800.0
2012-07-10 12:40:00,53.43,53.44,53.4,53.4,11900.0,42.7765,42.7845,42.7525,42.7525,11900.0
2012-07-10 12:50:00,53.39,53.4,53.36,53.37,6800.0,42.7445,42.7525,42.7205,42.7285,6800.0
2012-07-10 13:00:00,53.37,53.37,53.33,53.35,16500.0,42.7285,42.7285,42.6965,42.7125,16500.0
2012-07-10 13:10:00,53.35,53.35,53.33,53.35,9100.0,42.7125,42.7125,42.6965,42.7125,9100.0
2012-07-10 13:20:00,53.35,53.35,53.23,53.26,66500.0,42.7125,42.7125,42.6164,42.6404,66500.0
2012-07-10 13:30:00,53.26,53.26,53.19,53.19,39900.0,42.6404,42.6404,42.5844,42.5844,39900.0
2012-07-10 13:40:00,53.19,53.23,53.14,53.14,48100.0,42.5844,42.6164,42.5443,42.5443,48100.0
2012-07-10 13:50:00,53.15,53.22,53.13,53.21,26400.0,42.5524,42.6084,42.5363,42.6004,26400.0
2012-07-10 14:00:00,53.19,53.23,53.18,53.19,14700.0,42.5844,42.6164,42.5764,42.5844,14700.0
2012-07-10 14:10:00,53.19,53.19,53.08,53.09,60600.0,42.5844,42.5844,42.4963,42.5043,60600.0
2012-07-10 14:20:00,53.1,53.12,53.04,53.06,78800.0,42.5123,42.5283,42.4643,42.4803,78800.0
2012-07-10 14:30:00,53.05,53.05,52.9,52.96,33100.0,42.4723,42.4723,42.3522,42.4002,33100.0
2012-07-10 14:40:00,52.97,52.97,52.9,52.93,22900.0,42.4082,42.4082,42.3522,42.3762,22900.0
2012-07-10 14:50:00,52.92,52.93,52.82,52.89,35900.0,42.3682,42.3762,42.2882,42.3442,35900.0
2012-07-10 15:00:00,52.9,53.01,52.9,52.95,43700.0,42.3522,42.4403,42.3522,42.3922,43700.0
2012-07-10 15:10:00,52.95,52.95,52.85,52.91,24800.0,42.3922,42.3922,42.3122,42.3602,24800.0
2012-07-10 15:20:00,52.91,52.93,52.78,52.78,43400.0,42.3602,42.3762,42.2561,42.2561,43400.0
2012-07-10 15:30:00,52.78,52.84,52.74,52.79,48200.0,42.2561,42.3042,42.2241,42.2641,48200.0
2012-07-10 15:40:00,52.79,52.86,52.76,52.83,83400.0,42.2641,42.3202,42.2401,42.2962,83400.0
2012-07-10 15:50:00,52.83,52.99,52.83,52.85,200000.0,42.2962,42.4243,42.2962,42.3122,200000.0
2012-07-11 09:30:00,53.04,53.14,53.0,53.07,34600.0,42.4643,42.5443,42.4323,42.4883,34600.0
2012-07-11 09:40:00,53.07,53.18,53.02,53.16,53700.0,42.4883,42.5764,42.4483,42.5604,53700.0
2012-07-11 09:50:00,53.16,53.25,53.15,53.17,89300.0,42.5604,42.6324,42.5524,42.5684,89300.0
2012-07-11 10:00:00,53.17,53.23,53.12,53.12,174800.0,42.5684,42.6164,42.5283,42.5283,174800.0
2012-07-11 10:10:00,53.12,53.19,53.12,53.19,28300.0,42.5283,42.5844,42.5283,42.5844,28300.0
2012-07-11 10:20:00,53.18,53.18,53.09,53.09,24700.0,42.5764,42.5764,42.5043,42.5043,24700.0
2012-07-11 10:30:00,53.1,53.1,52.93,52.95,63800.0,42.5123,42.5123,42.3762,42.3922,63800.0
2012-07-11 10:40:00,52.93,52.96,52.91,52.91,19000.0,42.3762,42.4002,42.3602,42.3602,19000.0
2012-07-11 10:50:00,52.91,52.91,52.83,52.88,38700.0,42.3602,42.3602,42.2962,42.3362,38700.0
2012-07-11 11:00:00,52.86,53.0,52.86,53.0,36800.0,42.3202,42.4323,42.3202,42.4323,36800.0
2012-07-11 11:10:00,52.98,52.98,52.89,52.9,40200.0,42.4163,42.4163,42.3442,42.3522,40200.0
2012-07-11 11:20:00,52.91,52.96,52.89,52.9,13000.0,42.3602,42.4002,42.3442,42.3522,13000.0
2012-07-11 11:30:00,52.9,52.99,52.9,52.97,6400.0,42.3522,42.4243,42.3522,42.4082,6400.0
2012-07-11 11:40:00,52.97,52.97,52.93,52.95,6100.0,42.4082,42.4082,42.3762,42.3922,6100.0
2012-07-11 11:50:00,52.95,52.95,52.93,52.93,5500.0,42.3922,42.3922,42.3762,42.3762,5500.0
2012-07-11 12:00:00,52.93,53.03,52.93,52.97,25800.0,42.3762,42.4563,42.3762,42.4082,25800.0
2012-07-11 12:10:00,52.97,52.97,52.97,52.97,1200.0,42.4082,42.4082,42.4082,42.4082,1200.0
2012-07-11 12:20:00,52.94,52.97,52.92,52.93,4200.0,42.3842,42.4082,42.3682,42.3762,4200.0
2012-07-11 12:30:00,52.93,52.95,52.92,52.95,3400.0,42.3762,42.3922,42.3682,42.3922,3400.0
2012-07-11 12:40:00,52.95,52.99,52.95,52.97,3600.0,42.3922,42.4243,42.3922,42.4082,3600.0
2012-07-11 12:50:00,52.97,52.97,52.92,52.96,13200.0,42.4082,42.4082,42.3682,42.4002,13200.0
2012-07-11 13:00:00,52.96,52.96,52.92,52.95,29100.0,42.4002,42.4002,42.3682,42.3922,29100.0
2012-07-11 13:10:00,52.96,52.98,52.89,52.89,23900.0,42.4002,42.4163,42.3442,42.3442,23900.0
2012-07-11 13:20:00,52.88,52.91,52.88,52.89,21900.0,42.3362,42.3602,42.3362,42.3442,21900.0
2012-07-11 13:30:00,52.89,52.89,52.86,52.88,22900.0,42.3442,42.3442,42.3202,42.3362,22900.0
2012-07-11 13:40:00,52.88,52.97,52.88,52.96,28900.0,42.3362,42.4082,42.3362,42.4002,28900.0
2012-07-11 13:50:00,52.97,53.01,52.97,52.99,23800.0,42.4082,42.4403,42.4082,42.4243,23800.0
2012-07-11 14:00:00,53.0,53.06,52.74,52.86,118900.0,42.4323,42.4803,42.2241,42.3202,118900.0
2012-07-11 14:10:00,52.87,52.88,52.8,52.84,18500.0,42.3282,42.3362,42.2721,42.3042,18500.0
2012-07-11 14:20:00,52.82,52.84,52.7,52.72,23400.0,42.2882,42.3042,42.1921,42.2081,23400.0
2012-07-11 14:30:00,52.71,52.74,52.67,52.72,11900.0,42.2001,42.2241,42.1681,42.2081,11900.0
2012-07-11 14:40:00,52.72,52.82,52.72,52.8,11200.0,42.2081,42.2882,42.2081,42.2721,11200.0
2012-07-11 14:50:00,52.82,52.85,52.79,52.82,11400.0,42.2882,42.3122,42.2641,42.2882,11400.0
2012-07-11 15:00:00,52.79,52.89,52.79,52.89,10600.0,42.2641,42.3442,42.2641,42.3442,10600.0
2012-07-11 15:10:00,52.87,52.89,52.79,52.88,10800.0,42.3282,42.3442,42.2641,42.3362,10800.0
2012-07-11 15:20:00,52.87,52.89,52.77,52.79,19200.0,42.3282,42.3442,42.2481,42.2641,19200.0
2012-07-11 15:30:00,52.78,52.82,52.76,52.8,13500.0,42.2561,42.2882,42.2401,42.2721,13500.0
2012-07-11 15:40:00,52.82,53.08,52.82,53.08,42900.0,42.2882,42.4963,42.2882,42.4963,42900.0
2012-07-11 15:50:00,53.09,53.11,52.95,52.97,59700.0,42.5043,42.5203,42.3922,42.4082,59700.0
2012-07-12 09:30:00,51.55,51.55,51.37,51.44,169100.0,41.2714,41.2714,41.1273,41.1833,169100.0
2012-07-12 09:40:00,51.42,51.42,51.27,51.33,82500.0,41.1673,41.1673,41.0472,41.0952,82500.0
2012-07-12 09:50:00,51.33,51.36,51.3,51.35,30600.0,41.0952,41.1193,41.0712,41.1113,30600.0
2012-07-12 10:00:00,51.34,51.37,51.28,51.28,49300.0,41.1033,41.1273,41.0552,41.0552,49300.0
2012-07-12 10:10:00,51.27,51.33,51.26,51.31,26400.0,41.0472,41.0952,41.0392,41.0792,26400.0
2012-07-12 10:20:00,51.31,51.37,51.28,51.34,37100.0,41.0792,41.1273,41.0552,41.1033,37100.0
2012-07-12 10:30:00,51.33,51.39,51.31,51.34,32500.0,41.0952,41.1433,41.0792,41.1033,32500.0
2012-07-12 10:40:00,51.32,51.32,51.26,51.31,27700.0,41.0872,41.0872,41.0392,41.0792,27700.0
2012-07-12 10:50:00,51.29,51.32,51.26,51.3,49000.0,41.0632,41.0872,41.0392,41.0712,49000.0
2012-07-12 11:00:00,51.3,51.38,51.26,51.36,28200.0,41.0712,41.1353,41.0392,41.1193,28200.0
2012-07-12 11:10:00,51.36,51.36,51.31,51.31,33500.0,41.1193,41.1193,41.0792,41.0792,33500.0
2012-07-12 11:20:00,51.31,51.46,51.31,51.43,31700.0,41.0792,41.1993,41.0792,41.1753,31700.0
2012-07-12 11:30:00,51.43,51.45,51.34,51.37,37600.0,41.1753,41.1913,41.1033,41.1273,37600.0
2012-07-12 11:40:00,51.35,51.51,51.34,51.5,18200.0,41.1113,41.2394,41.1033,41.2313,18200.0
2012-07-12 11:50:00,51.49,51.59,51.48,51.57,15000.0,41.2233,41.3034,41.2153,41.2874,15000.0
2012-07-12 12:00:00,51.58,51.6,51.53,51.53,8800.0,41.2954,41.3114,41.2554,41.2554,8800.0
2012-07-12 12:10:00,51.53,51.55,51.5,51.53,20700.0,41.2554,41.2714,41.2313,41.2554,20700.0
2012-07-12 12:20:00,51.53,51.53,51.49,51.53,21800.0,41.2554,41.2554,41.2233,41.2554,21800.0
2012-07-12 12:30:00,51.52,51.56,51.49,51.52,9100.0,41.2474,41.2794,41.2233,41.2474,9100.0
2012-07-12 12:40:00,51.51,51.55,51.5,51.55,73200.0,41.2394,41.2714,41.2313,41.2714,73200.0
2012-07-12 12:50:00,51.54,51.58,51.5,51.58,15700.0,41.2634,41.2954,41.2313,41.2954,15700.0
2012-07-12 13:00:00,51.58,51.64,51.54,51.62,40700.0,41.2954,41.3434,41.2634,41.3274,40700.0
2012-07-12 13:10:00,51.64,51.73,51.64,51.72,30800.0,41.3434,41.4155,41.3434,41.4075,30800.0
2012-07-12 13:20:00,51.72,51.79,51.69,51.69,42100.0,41.4075,41.4635,41.3835,41.3835,42100.0
2012-07-12 13:30:00,51.69,51.73,51.68,51.71,13900.0,41.3835,41.4155,41.3755,41.3995,13900.0
2012-07-12 13:40:00,51.71,51.78,51.7,51.74,25000.0,41.3995,41.4555,41.3915,41.4235,25000.0
2012-07-12 13:50:00,51.73,51.75,51.61,51.62,23800.0,41.4155,41.4315,41.3194,41.3274,23800.0
2012-07-12 14:00:00,51.63,51.67,51.57,51.67,37500.0,41.3354,41.3675,41.2874,41.3675,37500.0
2012-07-12 14:10:00,51.67,51.7,51.58,51.6,33700.0,41.3675,41.3915,41.2954,41.3114,33700.0
2012-07-12 14:20:00,51.58,51.68,51.58,51.67,38000.0,41.2954,41.3755,41.2954,41.3675,38000.0
2012-07-12 14:30:00,51.67,51.72,51.66,51.72,24500.0,41.3675,41.4075,41.3594,41.4075,24500.0
2012-07-12 14:40:00,51.72,51.75,51.62,51.65,22400.0,41.4075,41.4315,41.3274,41.3514,22400.0
2012-07-12 14:50:00,51.63,51.71,51.63,51.7,22100.0,41.3354,41.3995,41.3354,41.3915,22100.0
2012-07-12 15:00:00,51.69,51.76,51.65,51.76,27100.0,41.3835,41.4395,41.3514,41.4395,27100.0
2012-07-12 15:10:00,51.77,51.81,51.69,51.72,33800.0,41.4475,41.4795,41.3835,41.4075,33800.0
2012-07-12 15:20:00,51.72,51.87,51.7,51.8,58500.0,41.4075,41.5276,41.3915,41.4715,58500.0
2012-07-12 15:30:00,51.81,51.84,51.76,51.77,55400.0,41.4795,41.5036,41.4395,41.4475,55400.0
2012-07-12 15:40:00,51.77,51.89,51.76,51.85,125800.0,41.4475,41.5436,41.4395,41.5116,125800.0
2012-07-12 15:50:00,51.84,51.85,51.7,51.74,236600.0,41.5036,41.5116,41.3915,41.4235,236600.0
2012-07-13 09:30:00,52.21,52.49,52.21,52.49,181800.0,41.7998,42.024,41.7998,42.024,181800.0
2012-07-13 09:40:00,52.5,52.64,52.49,52.57,147000.0,42.032,42.144,42.024,42.088,147000.0
2012-07-13 09:50:00,52.57,52.62,52.49,52.59,95700.0,42.088,42.128,42.024,42.104,95700.0
2012-07-13 10:00:00,52.59,52.77,52.54,52.66,122600.0,42.104,42.2481,42.064,42.1601,122600.0
2012-07-13 10:10:00,52.68,52.7,52.65,52.68,59000.0,42.1761,42.1921,42.152,42.1761,59000.0
2012-07-13 10:20:00,52.69,52.71,52.66,52.67,43200.0,42.1841,42.2001,42.1601,42.1681,43200.0
2012-07-13 10:30:00,52.68,52.72,52.68,52.71,42900.0,42.1761,42.2081,42.1761,42.2001,42900.0
2012-07-13 10:40:00,52.71,52.76,52.69,52.74,34900.0,42.2001,42.2401,42.1841,42.2241,34900.0
2012-07-13 10:50:00,52.75,52.76,52.7,52.71,15100.0,42.2321,42.2401,42.1921,42.2001,15100.0
2012-07-13 11:00:00,52.71,52.73,52.66,52.7,34600.0,42.2001,42.2161,42.1601,42.1921,34600.0
2012-07-13 11:10:00,52.68,52.7,52.66,52.68,20600.0,42.1761,42.1921,42.1601,42.1761,20600.0
2012-07-13 11:20:00,52.69,52.73,52.68,52.7,12800.0,42.1841,42.2161,42.1761,42.1921,12800.0
2012-07-13 11:30:00,52.7,52.78,52.7,52.74,19300.0,42.1921,42.2561,42.1921,42.2241,19300.0
2012-07-13 11:40:00,52.76,52.85,52.76,52.81,13500.0,42.2401,42.3122,42.2401,42.2801,13500.0
2012-07-13 11:50:00,52.8,52.85,52.8,52.8,17700.0,42.2721,42.3122,42.2721,42.2721,17700.0
2012-07-13 12:00:00,52.8,52.87,52.8,52.85,16500.0,42.2721,42.3282,42.2721,42.3122,16500.0
2012-07-13 12:10:00,52.84,52.89,52.84,52.85,2800.0,42.3042,42.3442,42.3042,42.3122,2800.0
2012-07-13 12:20:00,52.85,52.86,52.82,52.85,7300.0,42.3122,42.3202,42.2882,42.3122,7300.0
2012-07-13 12:30:00,52.85,52.87,52.83,52.85,10600.0,42.3122,42.3282,42.2962,42.3122,10600.0
2012-07-13 12:40:00,52.84,52.85,52.82,52.83,12100.0,42.3042,42.3122,42.2882,42.2962,12100.0
2012-07-13 12:50:00,52.83,52.87,52.83,52.86,9300.0,42.2962,42.3282,42.2962,42.3202,9300.0
2012-07-13 13:00:00,52.86,52.9,52.86,52.89,3700.0,42.3202,42.3522,42.3202,42.3442,3700.0
2012-07-13 13:10:00,52.89,52.91,52.86,52.87,6700.0,42.3442,42.3602,42.3202,42.3282,6700.0
2012-07-13 13:20:00,52.88,52.9,52.86,52.87,9700.0,42.3362,42.3522,42.3202,42.3282,9700.0
2012-07-13 13:30:00,52.87,52.87,52.84,52.86,8100.0,42.3282,42.3282,42.3042,42.3202,8100.0
2012-07-13 13:40:00,52.86,52.88,52.86,52.87,14600.0,42.3202,42.3362,42.3202,42.3282,14600.0
2012-07-13 13:50:00,52.87,52.89,52.86,52.89,13300.0,42.3282,42.3442,42.3202,42.3442,13300.0
2012-07-13 14:00:00,52.88,52.91,52.87,52.89,4300.0,42.3362,42.3602,42.3282,42.3442,4300.0
2012-07-13 14:10:00,52.89,52.91,52.87,52.91,6800.0,42.3442,42.3602,42.3282,42.3602,6800.0
2012-07-13 14:20:00,52.9,52.9,52.87,52.87,7300.0,42.3522,42.3522,42.3282,42.3282,7300.0
2012-07-13 14:30:00,52.89,52.89,52.83,52.83,16700.0,42.3442,42.3442,42.2962,42.2962,16700.0
2012-07-13 14:40:00,52.83,52.83,52.8,52.82,46800.0,42.2962,42.2962,42.2721,42.2882,46800.0
2012-07-13 14:50:00,52.81,52.86,52.81,52.86,8800.0,42.2801,42.3202,42.2801,42.3202,8800.0
2012-07-13 15:00:00,52.87,52.98,52.87,52.98,13300.0,42.3282,42.4163,42.3282,42.4163,13300.0
2012-07-13 15:10:00,52.98,53.03,52.98,53.0,30600.0,42.4163,42.4563,42.4163,42.4323,30600.0
2012-07-13 15:20:00,53.01,53.04,52.98,52.99,13500.0,42.4403,42.4643,42.4163,42.4243,13500.0
2012-07-13 15:30:00,52.99,53.02,52.96,52.98,23600.0,42.4243,42.4483,42.4002,42.4163,23600.0
2012-07-13 15:40:00,52.98,53.05,52.98,53.02,42300.0,42.4163,42.4723,42.4163,42.4483,42300.0
2012-07-13 15:50:00,53.01,53.04,52.87,52.89,206800.0,42.4403,42.4643,42.3282,42.3442,206800.0
2012-07-16 09:30:00,52.62,52.67,52.56,52.6,38300.0,42.128,42.1681,42.08,42.112,38300.0
2012-07-16 09:40:00,52.6,52.61,52.51,52.51,46600.0,42.112,42.12,42.04,42.04,46600.0
2012-07-16 09:50:00,52.5,52.53,52.42,52.45,37200.0,42.032,42.056,41.9679,41.9919,37200.0
2012-07-16 10:00:00,52.46,52.48,52.4,52.41,32700.0,41.9999,42.0159,41.9519,41.9599,32700.0
2012-07-16 10:10:00,52.43,52.53,52.42,52.5,25000.0,41.9759,42.056,41.9679,42.032,25000.0
2012-07-16 10:20:00,52.48,52.57,52.47,52.57,10700.0,42.0159,42.088,42.0079,42.088,10700.0
2012-07-16 10:30:00,52.56,52.66,52.56,52.65,23600.0,42.08,42.1601,42.08,42.152,23600.0
2012-07-16 10:40:00,52.65,52.66,52.59,52.61,21800.0,42.152,42.1601,42.104,42.12,21800.0
2012-07-16 10:50:00,52.62,52.63,52.58,52.59,32000.0,42.128,42.136,42.096,42.104,32000.0
2012-07-16 11:00:00,52.61,52.61,52.56,52.59,13000.0,42.12,42.12,42.08,42.104,13000.0
2012-07-16 11:10:00,52.6,52.75,52.58,52.74,36900.0,42.112,42.2321,42.096,42.2241,36900.0
2012-07-16 11:20:00,52.74,52.74,52.69,52.7,12500.0,42.2241,42.2241,42.1841,42.1921,12500.0
2012-07-16 11:30:00,52.7,52.71,52.66,52.68,20300.0,42.1921,42.2001,42.1601,42.1761,20300.0
2012-07-16 11:40:00,52.69,52.72,52.67,52.71,7800.0,42.1841,42.2081,42.1681,42.2001,7800.0
2012-07-16 11:50:00,52.7,52.7,52.66,52.68,20500.0,42.1921,42.1921,42.1601,42.1761,20500.0
2012-07-16 12:00:00,52.67,52.7,52.67,52.68,14100.0,42.1681,42.1921,42.1681,42.1761,14100.0
2012-07-16 12:10:00,52.67,52.68,52.61,52.63,11400.0,42.1681,42.1761,42.12,42.136,11400.0
2012-07-16 12:20:00,52.62,52.62,52.54,52.58,15800.0,42.128,42.128,42.064,42.096,15800.0
2012-07-16 12:30:00,52.57,52.58,52.5,52.52,7300.0,42.088,42.096,42.032,42.048,7300.0
2012-07-16 12:40:00,52.51,52.56,52.51,52.56,3700.0,42.04,42.08,42.04,42.08,3700.0
2012-07-16 12:50:00,52.55,52.58,52.55,52.58,4500.0,42.072,42.096,42.072,42.096,4500.0
2012-07-16 13:00:00,52.57,52.61,52.57,52.6,2600.0,42.088,42.12,42.088,42.112,2600.0
2012-07-16 13:10:00,52.6,52.6,52.55,52.58,6800.0,42.112,42.112,42.072,42.096,6800.0
2012-07-16 13:20:00,52.59,52.67,52.59,52.67,4100.0,42.104,42.1681,42.104,42.1681,4100.0
2012-07-16 13:30:00,52.67,52.69,52.67,52.68,2800.0,42.1681,42.1841,42.1681,42.1761,2800.0
2012-07-16 13:40:00,52.67,52.71,52.66,52.7,42400.0,42.1681,42.2001,42.1601,42.1921,42400.0
2012-07-16 13:50:00,52.69,52.7,52.69,52.69,21900.0,42.1841,42.1921,42.1841,42.1841,21900.0
2012-07-16 14:00:00,52.7,52.82,52.7,52.82,16300.0,42.1921,42.2882,42.1921,42.2882,16300.0
2012-07-16 14:10:00,52.83,52.9,52.8,52.89,11500.0,42.2962,42.3522,42.2721,42.3442,11500.0
2012-07-16 14:20:00,52.89,52.89,52.82,52.84,6900.0,42.3442,42.3442,42.2882,42.3042,6900.0
2012-07-16 14:30:00,52.84,52.85,52.78,52.79,15100.0,42.3042,42.3122,42.2561,42.2641,15100.0
2012-07-16 14:40:00,52.79,52.81,52.78,52.79,22400.0,42.2641,42.2801,42.2561,42.2641,22400.0
2012-07-16 14:50:00,52.8,52.8,52.73,52.74,20300.0,42.2721,42.2721,42.2161,42.2241,20300.0
2012-07-16 15:00:00,52.76,52.79,52.73,52.75,23700.0,42.2401,42.2641,42.2161,42.2321,23700.0
2012-07-16 15:10:00,52.74,52.8,52.74,52.77,35800.0,42.2241,42.2721,42.2241,42.2481,35800.0
2012-07-16 15:20:00,52.78,52.79,52.73,52.74,41600.0,42.2561,42.2641,42.2161,42.2241,41600.0
2012-07-16 15:30:00,52.74,52.76,52.69,52.69,31600.0,42.2241,42.2401,42.1841,42.1841,31600.0
2012-07-16 15:40:00,52.68,52.68,52.63,52.66,76300.0,42.1761,42.1761,42.136,42.1601,76300.0
2012-07-16 15:50:00,52.66,52.68,52.62,52.65,92900.0,42.1601,42.1761,42.128,42.152,92900.0
2012-07-17 09:30:00,53.11,53.18,53.04,53.13,81200.0,42.5203,42.5764,42.4643,42.5363,81200.0
2012-07-17 09:40:00,53.13,53.13,52.99,52.99,31000.0,42.5363,42.5363,42.4243,42.4243,31000.0
2012-07-17 09:50:00,52.97,53.02,52.95,53.0,14300.0,42.4082,42.4483,42.3922,42.4323,14300.0
2012-07-17 10:00:00,53.0,53.0,52.77,52.84,49500.0,42.4323,42.4323,42.2481,42.3042,49500.0
2012-07-17 10:10:00,52.83,52.89,52.8,52.87,36100.0,42.2962,42.3442,42.2721,42.3282,36100.0
2012-07-17 10:20:00,52.86,52.9,52.83,52.85,17300.0,42.3202,42.3522,42.2962,42.3122,17300.0
2012-07-17 10:30:00,52.85,52.85,52.62,52.62,23800.0,42.3122,42.3122,42.128,42.128,23800.0
2012-07-17 10:40:00,52.6,52.61,52.54,52.61,76600.0,42.112,42.12,42.064,42.12,76600.0
2012-07-17 10:50:00,52.61,52.73,52.61,52.71,47500.0,42.12,42.2161,42.12,42.2001,47500.0
2012-07-17 11:00:00,52.71,52.8,52.68,52.78,23700.0,42.2001,42.2721,42.1761,42.2561,23700.0
2012-07-17 11:10:00,52.8,52.85,52.78,52.78,13700.0,42.2721,42.3122,42.2561,42.2561,13700.0
2012-07-17 11:20:00,52.78,52.84,52.77,52.78,4300.0,42.2561,42.3042,42.2481,42.2561,4300.0
2012-07-17 11:30:00,52.78,52.93,52.78,52.92,20700.0,42.2561,42.3762,42.2561,42.3682,20700.0
2012-07-17 11:40:00,52.92,53.03,52.91,53.02,73200.0,42.3682,42.4563,42.3602,42.4483,73200.0
2012-07-17 11:50:00,53.02,53.12,52.99,53.1,82300.0,42.4483,42.5283,42.4243,42.5123,82300.0
2012-07-17 12:00:00,53.11,53.19,53.11,53.15,18200.0,42.5203,42.5844,42.5203,42.5524,18200.0
2012-07-17 12:10:00,53.16,53.17,53.14,53.17,11300.0,42.5604,42.5684,42.5443,42.5684,11300.0
2012-07-17 12:20:00,53.17,53.24,53.17,53.21,20600.0,42.5684,42.6244,42.5684,42.6004,20600.0
2012-07-17 12:30:00,53.24,53.27,53.23,53.25,36100.0,42.6244,42.6484,42.6164,42.6324,36100.0
2012-07-17 12:40:00,53.25,53.28,53.24,53.28,3800.0,42.6324,42.6564,42.6244,42.6564,3800.0
2012-07-17 12:50:00,53.27,53.29,53.23,53.23,6200.0,42.6484,42.6644,42.6164,42.6164,6200.0
2012-07-17 13:00:00,53.22,53.23,53.2,53.23,12100.0,42.6084,42.6164,42.5924,42.6164,12100.0
2012-07-17 13:10:00,53.22,53.25,53.18,53.25,94600.0,42.6084,42.6324,42.5764,42.6324,94600.0
2012-07-17 13:20:00,53.26,53.3,53.23,53.28,110600.0,42.6404,42.6724,42.6164,42.6564,110600.0
2012-07-17 13:30:00,53.28,53.32,53.28,53.31,19700.0,42.6564,42.6885,42.6564,42.6805,19700.0
2012-07-17 13:40:00,53.32,53.32,53.26,53.27,40900.0,42.6885,42.6885,42.6404,42.6484,40900.0
2012-07-17 13:50:00,53.27,53.28,53.27,53.27,12700.0,42.6484,42.6564,42.6484,42.6484,12700.0
2012-07-17 14:00:00,53.27,53.29,53.27,53.29,102300.0,42.6484,42.6644,42.6484,42.6644,102300.0
2012-07-17 14:10:00,53.29,53.33,53.28,53.28,66400.0,42.6644,42.6965,42.6564,42.6564,66400.0
2012-07-17 14:20:00,53.28,53.32,53.28,53.32,26200.0,42.6564,42.6885,42.6564,42.6885,26200.0
2012-07-17 14:30:00,53.32,53.33,53.28,53.28,36600.0,42.6885,42.6965,42.6564,42.6564,36600.0
2012-07-17 14:40:00,53.29,53.31,53.29,53.3,20100.0,42.6644,42.6805,42.6644,42.6724,20100.0
2012-07-17 14:50:00,53.31,53.38,53.29,53.33,64000.0,42.6805,42.7365,42.6644,42.6965,64000.0
2012-07-17 15:00:00,53.35,53.35,53.29,53.3,47100.0,42.7125,42.7125,42.6644,42.6724,47100.0
2012-07-17 15:10:00,53.3,53.37,53.3,53.37,14000.0,42.6724,42.7285,42.6724,42.7285,14000.0
2012-07-17 15:20:00,53.38,53.38,53.33,53.33,5900.0,42.7365,42.7365,42.6965,42.6965,5900.0
2012-07-17 15:30:00,53.32,53.34,53.28,53.28,4000.0,42.6885,42.7045,42.6564,42.6564,4000.0
2012-07-17 15:40:00,53.28,53.4,53.27,53.37,47400.0,42.6564,42.7525,42.6484,42.7285,47400.0
2012-07-17 15:50:00,53.39,53.45,53.38,53.4,112800.0,42.7445,42.7925,42.7365,42.7525,112800.0
2012-07-18 09:30:00,52.44,52.62,52.44,52.56,107700.0,41.9839,42.128,41.9839,42.08,107700.0
2012-07-18 09:40:00,52.57,52.65,52.57,52.61,97900.0,42.088,42.152,42.088,42.12,97900.0
2012-07-18 09:50:00,52.61,52.73,52.61,52.68,96900.0,42.12,42.2161,42.12,42.1761,96900.0
2012-07-18 10:00:00,52.69,52.76,52.66,52.67,23000.0,42.1841,42.2401,42.1601,42.1681,23000.0
2012-07-18 10:10:00,52.7,52.78,52.7,52.75,232300.0,42.1921,42.2561,42.1921,42.2321,232300.0
2012-07-18 10:20:00,52.76,52.76,52.67,52.68,32200.0,42.2401,42.2401,42.1681,42.1761,32200.0
2012-07-18 10:30:00,52.69,52.71,52.63,52.71,27100.0,42.1841,42.2001,42.136,42.2001,27100.0
2012-07-18 10:40:00,52.71,52.8,52.71,52.79,49500.0,42.2001,42.2721,42.2001,42.2641,49500.0
2012-07-18 10:50:00,52.8,52.84,52.76,52.82,24500.0,42.2721,42.3042,42.2401,42.2882,24500.0
2012-07-18 11:00:00,52.82,52.85,52.7,52.72,116100.0,42.2882,42.3122,42.1921,42.2081,116100.0
2012-07-18 11:10:00,52.73,52.78,52.73,52.78,18100.0,42.2161,42.2561,42.2161,42.2561,18100.0
2012-07-18 11:20:00,52.8,52.83,52.78,52.82,16500.0,42.2721,42.2962,42.2561,42.2882,16500.0
2012-07-18 11:30:00,52.82,52.9,52.82,52.9,34800.0,42.2882,42.3522,42.2882,42.3522,34800.0
2012-07-18 11:40:00,52.89,52.97,52.88,52.97,42000.0,42.3442,42.4082,42.3362,42.4082,42000.0
2012-07-18 11:50:00,52.96,52.98,52.93,52.95,21200.0,42.4002,42.4163,42.3762,42.3922,21200.0
2012-07-18 12:00:00,52.95,53.05,52.95,53.05,17000.0,42.3922,42.4723,42.3922,42.4723,17000.0
2012-07-18 12:10:00,53.05,53.07,53.05,53.07,8200.0,42.4723,42.4883,42.4723,42.4883,8200.0
2012-07-18 12:20:00,53.07,53.09,53.04,53.05,7500.0,42.4883,42.5043,42.4643,42.4723,7500.0
2012-07-18 12:30:00,53.05,53.08,53.04,53.04,15000.0,42.4723,42.4963,42.4643,42.4643,15000.0
2012-07-18 12:40:00,53.04,53.08,53.0,53.01,23000.0,42.4643,42.4963,42.4323,42.4403,23000.0
2012-07-18 12:50:00,53.0,53.04,53.0,53.03,6500.0,42.4323,42.4643,42.4323,42.4563,6500.0
2012-07-18 13:00:00,53.04,53.04,52.98,52.99,7100.0,42.4643,42.4643,42.4163,42.4243,7100.0
2012-07-18 13:10:00,52.99,53.01,52.99,53.0,2500.0,42.4243,42.4403,42.4243,42.4323,2500.0
2012-07-18 13:20:00,53.01,53.01,53.0,53.01,1100.0,42.4403,42.4403,42.4323,42.4403,1100.0
2012-07-18 13:30:00,53.0,53.0,52.92,52.93,10200.0,42.4323,42.4323,42.3682,42.3762,10200.0
2012-07-18 13:40:00,52.94,52.95,52.92,52.95,8200.0,42.3842,42.3922,42.3682,42.3922,8200.0
2012-07-18 13:50:00,52.94,52.94,52.89,52.9,15200.0,42.3842,42.3842,42.3442,42.3522,15200.0
2012-07-18 14:00:00,52.91,52.99,52.91,52.97,22700.0,42.3602,42.4243,42.3602,42.4082,22700.0
2012-07-18 14:10:00,52.98,53.01,52.97,53.0,7400.0,42.4163,42.4403,42.4082,42.4323,7400.0
2012-07-18 14:20:00,53.0,53.04,52.98,52.98,26900.0,42.4323,42.4643,42.4163,42.4163,26900.0
2012-07-18 14:30:00,52.97,52.97,52.92,52.94,13000.0,42.4082,42.4082,42.3682,42.3842,13000.0
2012-07-18 14:40:00,52.93,52.93,52.82,52.89,25300.0,42.3762,42.3762,42.2882,42.3442,25300.0
2012-07-18 14:50:00,52.89,52.89,52.84,52.84,4500.0,42.3442,42.3442,42.3042,42.3042,4500.0
2012-07-18 15:00:00,52.86,52.92,52.86,52.92,8700.0,42.3202,42.3682,42.3202,42.3682,8700.0
2012-07-18 15:10:00,52.91,52.99,52.91,52.94,9200.0,42.3602,42.4243,42.3602,42.3842,9200.0
2012-07-18 15:20:00,52.96,53.0,52.91,52.97,22600.0,42.4002,42.4323,42.3602,42.4082,22600.0
2012-07-18 15:30:00,52.97,53.0,52.97,52.98,7100.0,42.4082,42.4323,42.4082,42.4163,7100.0
2012-07-18 15:40:00,52.98,52.98,52.91,52.95,26300.0,42.4163,42.4163,42.3602,42.3922,26300.0
2012-07-18 15:50:00,52.94,53.0,52.85,52.85,102400.0,42.3842,42.4323,42.3122,42.3122,102400.0
2012-07-19 09:30:00,53.53,53.54,53.46,53.53,131300.0,42.8566,42.8646,42.8005,42.8566,131300.0
2012-07-19 09:40:00,53.51,53.54,53.48,53.48,86600.0,42.8406,42.8646,42.8166,42.8166,86600.0
2012-07-19 09:50:00,53.48,53.55,53.48,53.55,37500.0,42.8166,42.8726,42.8166,42.8726,37500.0
2012-07-19 10:00:00,53.54,53.54,53.39,53.39,40100.0,42.8646,42.8646,42.7445,42.7445,40100.0
2012-07-19 10:10:00,53.4,53.4,53.28,53.4,20400.0,42.7525,42.7525,42.6564,42.7525,20400.0
2012-07-19 10:20:00,53.43,53.44,53.37,53.37,18300.0,42.7765,42.7845,42.7285,42.7285,18300.0
2012-07-19 10:30:00,53.39,53.4,53.32,53.32,21500.0,42.7445,42.7525,42.6885,42.6885,21500.0
2012-07-19 10:40:00,53.32,53.43,53.29,53.42,60300.0,42.6885,42.7765,42.6644,42.7685,60300.0
2012-07-19 10:50:00,53.43,53.46,53.41,53.42,24900.0,42.7765,42.8005,42.7605,42.7685,24900.0
2012-07-19 11:00:00,53.42,53.5,53.42,53.48,19800.0,42.7685,42.8326,42.7685,42.8166,19800.0
2012-07-19 11:10:00,53.48,53.49,53.44,53.47,22500.0,42.8166,42.8246,42.7845,42.8085,22500.0
2012-07-19 11:20:00,53.45,53.45,53.44,53.45,5600.0,42.7925,42.7925,42.7845,42.7925,5600.0
2012-07-19 11:30:00,53.45,53.47,53.44,53.46,17400.0,42.7925,42.8085,42.7845,42.8005,17400.0
2012-07-19 11:40:00,53.46,53.46,53.36,53.37,35100.0,42.8005,42.8005,42.7205,42.7285,35100.0
2012-07-19 11:50:00,53.37,53.46,53.37,53.44,11200.0,42.7285,42.8005,42.7285,42.7845,11200.0
2012-07-19 12:00:00,53.45,53.52,53.45,53.5,6200.0,42.7925,42.8486,42.7925,42.8326,6200.0
2012-07-19 12:10:00,53.5,53.58,53.49,53.58,7200.0,42.8326,42.8966,42.8246,42.8966,7200.0
2012-07-19 12:20:00,53.58,53.69,53.57,53.65,26800.0,42.8966,42.9847,42.8886,42.9527,26800.0
2012-07-19 12:30:00,53.66,53.7,53.65,53.68,15800.0,42.9607,42.9927,42.9527,42.9767,15800.0
2012-07-19 12:40:00,53.67,53.67,53.61,53.61,8800.0,42.9687,42.9687,42.9206,42.9206,8800.0
2012-07-19 12:50:00,53.62,53.62,53.55,53.55,8200.0,42.9286,42.9286,42.8726,42.8726,8200.0
2012-07-19 13:00:00,53.55,53.63,53.54,53.63,5100.0,42.8726,42.9366,42.8646,42.9366,5100.0
2012-07-19 13:10:00,53.63,53.65,53.62,53.62,18200.0,42.9366,42.9527,42.9286,42.9286,18200.0
2012-07-19 13:20:00,53.62,53.63,53.59,53.6,9300.0,42.9286,42.9366,42.9046,42.9126,9300.0
2012-07-19 13:30:00,53.61,53.61,53.49,53.49,21800.0,42.9206,42.9206,42.8246,42.8246,21800.0
2012-07-19 13:40:00,53.5,53.53,53.45,53.48,18000.0,42.8326,42.8566,42.7925,42.8166,18000.0
2012-07-19 13:50:00,53.49,53.51,53.45,53.48,11300.0,42.8246,42.8406,42.7925,42.8166,11300.0
2012-07-19 14:00:00,53.49,53.54,53.49,53.54,6500.0,42.8246,42.8646,42.8246,42.8646,6500.0
2012-07-19 14:10:00,53.52,53.62,53.52,53.56,120600.0,42.8486,42.9286,42.8486,42.8806,120600.0
2012-07-19 14:20:00,53.55,53.57,53.51,53.56,11500.0,42.8726,42.8886,42.8406,42.8806,11500.0
2012-07-19 14:30:00,53.56,53.68,53.55,53.68,11800.0,42.8806,42.9767,42.8726,42.9767,11800.0
2012-07-19 14:40:00,53.66,53.66,53.59,53.59,6500.0,42.9607,42.9607,42.9046,42.9046,6500.0
2012-07-19 14:50:00,53.58,53.59,53.57,53.57,5800.0,42.8966,42.9046,42.8886,42.8886,5800.0
2012-07-19 15:00:00,53.56,53.58,53.5,53.53,13300.0,42.8806,42.8966,42.8326,42.8566,13300.0
2012-07-19 15:10:00,53.53,53.59,53.52,53.55,32600.0,42.8566,42.9046,42.8486,42.8726,32600.0
2012-07-19 15:20:00,53.58,53.59,53.54,53.55,9100.0,42.8966,42.9046,42.8646,42.8726,9100.0
2012-07-19 15:30:00,53.56,53.64,53.56,53.63,21200.0,42.8806,42.9447,42.8806,42.9366,21200.0
2012-07-19 15:40:00,53.63,53.69,53.63,53.69,24100.0,42.9366,42.9847,42.9366,42.9847,24100.0
2012-07-19 15:50:00,53.69,53.7,53.55,53.61,83400.0,42.9847,42.9927,42.8726,42.9206,83400.0
2012-07-20 09:30:00,53.07,53.11,52.86,53.0,146000.0,42.4883,42.5203,42.3202,42.4323,146000.0
2012-07-20 09:40:00,53.0,53.0,52.87,52.89,54900.0,42.4323,42.4323,42.3282,42.3442,54900.0
2012-07-20 09:50:00,52.92,52.96,52.87,52.89,14000.0,42.3682,42.4002,42.3282,42.3442,14000.0
2012-07-20 10:00:00,52.95,53.0,52.94,53.0,33400.0,42.3922,42.4323,42.3842,42.4323,33400.0
2012-07-20 10:10:00,53.0,53.01,52.96,52.96,3900.0,42.4323,42.4403,42.4002,42.4002,3900.0
2012-07-20 10:20:00,52.97,52.97,52.91,52.94,4300.0,42.4082,42.4082,42.3602,42.3842,4300.0
2012-07-20 10:30:00,52.97,52.97,52.88,52.88,30100.0,42.4082,42.4082,42.3362,42.3362,30100.0
2012-07-20 10:40:00,52.9,52.91,52.88,52.89,36600.0,42.3522,42.3602,42.3362,42.3442,36600.0
2012-07-20 10:50:00,52.89,52.98,52.87,52.97,28600.0,42.3442,42.4163,42.3282,42.4082,28600.0
2012-07-20 11:00:00,52.97,53.05,52.94,53.02,40700.0,42.4082,42.4723,42.3842,42.4483,40700.0
2012-07-20 11:10:00,53.03,53.04,52.97,52.98,6100.0,42.4563,42.4643,42.4082,42.4163,6100.0
2012-07-20 11:20:00,52.97,53.02,52.97,53.0,15500.0,42.4082,42.4483,42.4082,42.4323,15500.0
2012-07-20 11:30:00,53.01,53.01,52.95,52.99,15200.0,42.4403,42.4403,42.3922,42.4243,15200.0
2012-07-20 11:40:00,52.99,52.99,52.94,52.97,33600.0,42.4243,42.4243,42.3842,42.4082,33600.0
2012-07-20 11:50:00,52.99,53.01,52.96,52.96,10300.0,42.4243,42.4403,42.4002,42.4002,10300.0
2012-07-20 12:00:00,52.96,52.97,52.89,52.92,6500.0,42.4002,42.4082,42.3442,42.3682,6500.0
2012-07-20 12:10:00,52.9,52.92,52.88,52.89,14800.0,42.3522,42.3682,42.3362,42.3442,14800.0
2012-07-20 12:20:00,52.87,52.88,52.85,52.88,6400.0,42.3282,42.3362,42.3122,42.3362,6400.0
2012-07-20 12:30:00,52.86,52.87,52.75,52.77,22100.0,42.3202,42.3282,42.2321,42.2481,22100.0
2012-07-20 12:40:00,52.77,52.8,52.77,52.79,9800.0,42.2481,42.2721,42.2481,42.2641,9800.0
2012-07-20 12:50:00,52.8,52.85,52.79,52.84,16200.0,42.2721,42.3122,42.2641,42.3042,16200.0
2012-07-20 13:00:00,52.84,52.86,52.79,52.8,13800.0,42.3042,42.3202,42.2641,42.2721,13800.0
2012-07-20 13:10:00,52.8,52.82,52.8,52.82,14100.0,42.2721,42.2882,42.2721,42.2882,14100.0
2012-07-20 13:20:00,52.82,52.82,52.79,52.8,13700.0,42.2882,42.2882,42.2641,42.2721,13700.0
2012-07-20 13:30:00,52.81,52.86,52.81,52.84,23500.0,42.2801,42.3202,42.2801,42.3042,23500.0
2012-07-20 13:40:00,52.84,52.85,52.79,52.82,42400.0,42.3042,42.3122,42.2641,42.2882,42400.0
2012-07-20 13:50:00,52.81,52.87,52.8,52.86,10500.0,42.2801,42.3282,42.2721,42.3202,10500.0
2012-07-20 14:00:00,52.86,52.92,52.85,52.89,14800.0,42.3202,42.3682,42.3122,42.3442,14800.0
2012-07-20 14:10:00,52.89,52.9,52.86,52.9,15700.0,42.3442,42.3522,42.3202,42.3522,15700.0
2012-07-20 14:20:00,52.9,52.91,52.87,52.88,14600.0,42.3522,42.3602,42.3282,42.3362,14600.0
2012-07-20 14:30:00,52.88,52.89,52.84,52.84,22200.0,42.3362,42.3442,42.3042,42.3042,22200.0
2012-07-20 14:40:00,52.85,52.86,52.84,52.86,15200.0,42.3122,42.3202,42.3042,42.3202,15200.0
2012-07-20 14:50:00,52.85,52.88,52.85,52.86,38700.0,42.3122,42.3362,42.3122,42.3202,38700.0
2012-07-20 15:00:00,52.85,52.87,52.83,52.86,16600.0,42.3122,42.3282,42.2962,42.3202,16600.0
2012-07-20 15:10:00,52.87,52.87,52.84,52.84,19900.0,42.3282,42.3282,42.3042,42.3042,19900.0
2012-07-20 15:20:00,52.84,52.87,52.84,52.84,22900.0,42.3042,42.3282,42.3042,42.3042,22900.0
2012-07-20 15:30:00,52.85,52.87,52.83,52.85,29300.0,42.3122,42.3282,42.2962,42.3122,29300.0
2012-07-20 15:40:00,52.84,52.89,52.84,52.88,44200.0,42.3042,42.3442,42.3042,42.3362,44200.0
2012-07-20 15:50:00,52.88,52.99,52.88,52.96,188700.0,42.3362,42.4243,42.3362,42.4002,188700.0
2012-07-23 09:30:00,51.37,51.37,51.15,51.16,74700.0,41.1273,41.1273,40.9511,40.9591,74700.0
2012-07-23 09:40:00,51.16,51.16,51.0,51.0,124700.0,40.9591,40.9591,40.831,40.831,124700.0
2012-07-23 09:50:00,51.0,51.12,50.93,51.1,80800.0,40.831,40.9271,40.775,40.9111,80800.0
2012-07-23 10:00:00,51.08,51.11,51.0,51.0,20500.0,40.8951,40.9191,40.831,40.831,20500.0
2012-07-23 10:10:00,50.99,51.03,50.98,51.02,32000.0,40.823,40.8551,40.815,40.8471,32000.0
2012-07-23 10:20:00,51.02,51.04,51.0,51.03,26700.0,40.8471,40.8631,40.831,40.8551,26700.0
2012-07-23 10:30:00,51.03,51.12,51.0,51.1,39500.0,40.8551,40.9271,40.831,40.9111,39500.0
2012-07-23 10:40:00,51.09,51.2,51.09,51.18,38000.0,40.9031,40.9912,40.9031,40.9752,38000.0
2012-07-23 10:50:00,51.17,51.21,51.13,51.14,24000.0,40.9671,40.9992,40.9351,40.9431,24000.0
2012-07-23 11:00:00,51.14,51.28,51.13,51.27,36800.0,40.9431,41.0552,40.9351,41.0472,36800.0
2012-07-23 11:10:00,51.27,51.3,51.21,51.21,27700.0,41.0472,41.0712,40.9992,40.9992,27700.0
2012-07-23 11:20:00,51.21,51.29,51.18,51.29,44000.0,40.9992,41.0632,40.9752,41.0632,44000.0
2012-07-23 11:30:00,51.28,51.32,51.17,51.18,24300.0,41.0552,41.0872,40.9671,40.9752,24300.0
2012-07-23 11:40:00,51.19,51.23,51.19,51.22,8500.0,40.9832,41.0152,40.9832,41.0072,8500.0
2012-07-23 11:50:00,51.23,51.3,51.23,51.3,27000.0,41.0152,41.0712,41.0152,41.0712,27000.0
2012-07-23 12:00:00,51.3,51.32,51.28,51.28,15100.0,41.0712,41.0872,41.0552,41.0552,15100.0
2012-07-23 12:10:00,51.29,51.29,51.19,51.2,9700.0,41.0632,41.0632,40.9832,40.9912,9700.0
2012-07-23 12:20:00,51.19,51.26,51.18,51.26,9200.0,40.9832,41.0392,40.9752,41.0392,9200.0
2012-07-23 12:30:00,51.26,51.38,51.22,51.34,24200.0,41.0392,41.1353,41.0072,41.1033,24200.0
2012-07-23 12:40:00,51.34,51.4,51.3,51.37,19700.0,41.1033,41.1513,41.0712,41.1273,19700.0
2012-07-23 12:50:00,51.38,51.41,51.36,51.36,9400.0,41.1353,41.1593,41.1193,41.1193,9400.0
2012-07-23 13:00:00,51.36,51.36,51.33,51.34,7000.0,41.1193,41.1193,41.0952,41.1033,7000.0
2012-07-23 13:10:00,51.34,51.42,51.33,51.42,7300.0,41.1033,41.1673,41.0952,41.1673,7300.0
2012-07-23 13:20:00,51.42,51.44,51.41,51.44,4400.0,41.1673,41.1833,41.1593,41.1833,4400.0
2012-07-23 13:30:00,51.44,51.48,51.44,51.46,11000.0,41.1833,41.2153,41.1833,41.1993,11000.0
2012-07-23 13:40:00,51.45,51.5,51.45,51.5,13700.0,41.1913,41.2313,41.1913,41.2313,13700.0
2012-07-23 13:50:00,51.49,51.51,51.46,51.46,17300.0,41.2233,41.2394,41.1993,41.1993,17300.0
2012-07-23 14:00:00,51.47,51.53,51.45,51.51,19000.0,41.2073,41.2554,41.1913,41.2394,19000.0
2012-07-23 14:10:00,51.51,51.55,51.51,51.51,11300.0,41.2394,41.2714,41.2394,41.2394,11300.0
2012-07-23 14:20:00,51.51,51.51,51.41,51.43,21600.0,41.2394,41.2394,41.1593,41.1753,21600.0
2012-07-23 14:30:00,51.43,51.49,51.42,51.49,16100.0,41.1753,41.2233,41.1673,41.2233,16100.0
2012-07-23 14:40:00,51.48,51.49,51.46,51.46,6600.0,41.2153,41.2233,41.1993,41.1993,6600.0
2012-07-23 14:50:00,51.47,51.47,51.39,51.42,28300.0,41.2073,41.2073,41.1433,41.1673,28300.0
2012-07-23 15:00:00,51.42,51.44,51.35,51.44,33600.0,41.1673,41.1833,41.1113,41.1833,33600.0
2012-07-23 15:10:00,51.43,51.48,51.42,51.46,21900.0,41.1753,41.2153,41.1673,41.1993,21900.0
2012-07-23 15:20:00,51.45,51.65,51.44,51.65,31200.0,41.1913,41.3514,41.1833,41.3514,31200.0
2012-07-23 15:30:00,51.67,51.69,51.63,51.65,22100.0,41.3675,41.3835,41.3354,41.3514,22100.0
2012-07-23 15:40:00,51.64,51.68,51.61,51.67,37600.0,41.3434,41.3755,41.3194,41.3675,37600.0
2012-07-23 15:50:00,51.67,51.69,51.58,51.63,194600.0,41.3675,41.3835,41.2954,41.3354,194600.0
2012-07-24 09:30:00,51.99,52.02,51.85,51.86,108000.0,41.6236,41.6477,41.5116,41.5196,108000.0
2012-07-24 09:40:00,51.86,51.87,51.77,51.82,66100.0,41.5196,41.5276,41.4475,41.4875,66100.0
2012-07-24 09:50:00,51.82,51.83,51.73,51.76,55800.0,41.4875,41.4956,41.4155,41.4395,55800.0
2012-07-24 10:00:00,51.72,51.79,51.7,51.79,163700.0,41.4075,41.4635,41.3915,41.4635,163700.0
2012-07-24 10:10:00,51.79,51.85,51.63,51.63,114200.0,41.4635,41.5116,41.3354,41.3354,114200.0
2012-07-24 10:20:00,51.61,51.66,51.59,51.63,52100.0,41.3194,41.3594,41.3034,41.3354,52100.0
2012-07-24 10:30:00,51.63,51.73,51.63,51.71,16300.0,41.3354,41.4155,41.3354,41.3995,16300.0
2012-07-24 10:40:00,51.71,51.71,51.63,51.64,21400.0,41.3995,41.3995,41.3354,41.3434,21400.0
2012-07-24 10:50:00,51.62,51.72,51.62,51.68,8500.0,41.3274,41.4075,41.3274,41.3755,8500.0
2012-07-24 11:00:00,51.69,51.71,51.66,51.69,23500.0,41.3835,41.3995,41.3594,41.3835,23500.0
2012-07-24 11:10:00,51.67,51.72,51.65,51.72,14400.0,41.3675,41.4075,41.3514,41.4075,14400.0
2012-07-24 11:20:00,51.73,51.79,51.7,51.71,42300.0,41.4155,41.4635,41.3915,41.3995,42300.0
2012-07-24 11:30:00,51.69,51.69,51.54,51.55,33700.0,41.3835,41.3835,41.2634,41.2714,33700.0
2012-07-24 11:40:00,51.56,51.69,51.54,51.68,48400.0,41.2794,41.3835,41.2634,41.3755,48400.0
2012-07-24 11:50:00,51.67,51.69,51.6,51.62,42700.0,41.3675,41.3835,41.3114,41.3274,42700.0
2012-07-24 12:00:00,51.58,51.62,51.5,51.61,32800.0,41.2954,41.3274,41.2313,41.3194,32800.0
2012-07-24 12:10:00,51.62,51.65,51.6,51.61,32700.0,41.3274,41.3514,41.3114,41.3194,32700.0
2012-07-24 12:20:00,51.6,51.6,51.46,51.5,29100.0,41.3114,41.3114,41.1993,41.2313,29100.0
2012-07-24 12:30:00,51.5,51.53,51.48,51.53,12900.0,41.2313,41.2554,41.2153,41.2554,12900.0
2012-07-24 12:40:00,51.53,51.55,51.52,51.52,2000.0,41.2554,41.2714,41.2474,41.2474,2000.0
2012-07-24 12:50:00,51.52,51.55,51.49,51.55,4200.0,41.2474,41.2714,41.2233,41.2714,4200.0
2012-07-24 13:00:00,51.55,51.55,51.52,51.52,7300.0,41.2714,41.2714,41.2474,41.2474,7300.0
2012-07-24 13:10:00,51.52,51.57,51.51,51.53,9200.0,41.2474,41.2874,41.2394,41.2554,9200.0
2012-07-24 13:20:00,51.52,51.52,51.47,51.47,2100.0,41.2474,41.2474,41.2073,41.2073,2100.0
2012-07-24 13:30:00,51.48,51.49,51.47,51.48,1700.0,41.2153,41.2233,41.2073,41.2153,1700.0
2012-07-24 13:40:00,51.47,51.48,51.45,51.45,2600.0,41.2073,41.2153,41.1913,41.1913,2600.0
2012-07-24 13:50:00,51.45,51.53,51.45,51.5,6100.0,41.1913,41.2554,41.1913,41.2313,6100.0
2012-07-24 14:00:00,51.5,51.5,51.44,51.45,2500.0,41.2313,41.2313,41.1833,41.1913,2500.0
2012-07-24 14:10:00,51.45,51.48,51.44,51.47,11800.0,41.1913,41.2153,41.1833,41.2073,11800.0
2012-07-24 14:20:00,51.47,51.49,51.36,51.37,11600.0,41.2073,41.2233,41.1193,41.1273,11600.0
2012-07-24 14:30:00,51.33,51.42,51.32,51.42,9700.0,41.0952,41.1673,41.0872,41.1673,9700.0
2012-07-24 14:40:00,51.41,51.41,51.36,51.36,3400.0,41.1593,41.1593,41.1193,41.1193,3400.0
2012-07-24 14:50:00,51.36,51.36,51.3,51.36,19600.0,41.1193,41.1193,41.0712,41.1193,19600.0
2012-07-24 15:00:00,51.36,51.37,51.28,51.28,12400.0,41.1193,41.1273,41.0552,41.0552,12400.0
2012-07-24 15:10:00,51.28,51.29,51.23,51.24,19500.0,41.0552,41.0632,41.0152,41.0232,19500.0
2012-07-24 15:20:00,51.23,51.46,51.22,51.46,26100.0,41.0152,41.1993,41.0072,41.1993,26100.0
2012-07-24 15:30:00,51.46,51.51,51.38,51.51,31300.0,41.1993,41.2394,41.1353,41.2394,31300.0
2012-07-24 15:40:00,51.5,51.5,51.33,51.38,25200.0,41.2313,41.2313,41.0952,41.1353,25200.0
2012-07-24 15:50:00,51.36,51.57,51.34,51.54,155100.0,41.1193,41.2874,41.1033,41.2634,155100.0
2012-07-25 09:30:00,51.86,51.99,51.82,51.99,85300.0,41.5196,41.6236,41.4875,41.6236,85300.0
2012-07-25 09:40:00,51.98,51.98,51.79,51.79,44200.0,41.6156,41.6156,41.4635,41.4635,44200.0
2012-07-25 09:50:00,51.75,51.8,51.73,51.8,10000.0,41.4315,41.4715,41.4155,41.4715,10000.0
2012-07-25 10:00:00,51.8,51.8,51.69,51.71,44900.0,41.4715,41.4715,41.3835,41.3995,44900.0
2012-07-25 10:10:00,51.71,51.78,51.7,51.76,6300.0,41.3995,41.4555,41.3915,41.4395,6300.0
2012-07-25 10:20:00,51.77,51.8,51.69,51.72,22300.0,41.4475,41.4715,41.3835,41.4075,22300.0
2012-07-25 10:30:00,51.68,51.7,51.64,51.7,12200.0,41.3755,41.3915,41.3434,41.3915,12200.0
2012-07-25 10:40:00,51.7,51.73,51.67,51.69,7100.0,41.3915,41.4155,41.3675,41.3835,7100.0
2012-07-25 10:50:00,51.68,51.68,51.46,51.46,99400.0,41.3755,41.3755,41.1993,41.1993,99400.0
2012-07-25 11:00:00,51.46,51.62,51.46,51.59,36500.0,41.1993,41.3274,41.1993,41.3034,36500.0
2012-07-25 11:10:00,51.59,51.62,51.54,51.62,116700.0,41.3034,41.3274,41.2634,41.3274,116700.0
2012-07-25 11:20:00,51.61,51.62,51.58,51.6,29700.0,41.3194,41.3274,41.2954,41.3114,29700.0
2012-07-25 11:30:00,51.6,51.68,51.59,51.68,12700.0,41.3114,41.3755,41.3034,41.3755,12700.0
2012-07-25 11:40:00,51.68,51.68,51.61,51.63,9300.0,41.3755,41.3755,41.3194,41.3354,9300.0
2012-07-25 11:50:00,51.61,51.65,51.61,51.63,2400.0,41.3194,41.3514,41.3194,41.3354,2400.0
2012-07-25 12:00:00,51.63,51.68,51.63,51.66,3800.0,41.3354,41.3755,41.3354,41.3594,3800.0
2012-07-25 12:10:00,51.66,51.66,51.6,51.62,6800.0,41.3594,41.3594,41.3114,41.3274,6800.0
2012-07-25 12:20:00,51.62,51.62,51.59,51.6,1700.0,41.3274,41.3274,41.3034,41.3114,1700.0
2012-07-25 12:30:00,51.6,51.66,51.6,51.66,18300.0,41.3114,41.3594,41.3114,41.3594,18300.0
2012-07-25 12:40:00,51.66,51.71,51.65,51.67,9200.0,41.3594,41.3995,41.3514,41.3675,9200.0
2012-07-25 12:50:00,51.68,51.73,51.63,51.72,93600.0,41.3755,41.4155,41.3354,41.4075,93600.0
2012-07-25 13:00:00,51.73,51.8,51.73,51.78,45900.0,41.4155,41.4715,41.4155,41.4555,45900.0
2012-07-25 13:10:00,51.78,51.82,51.78,51.78,14500.0,41.4555,41.4875,41.4555,41.4555,14500.0
2012-07-25 13:20:00,51.79,51.89,51.79,51.87,28300.0,41.4635,41.5436,41.4635,41.5276,28300.0
2012-07-25 13:30:00,51.87,51.96,51.84,51.96,16000.0,41.5276,41.5996,41.5036,41.5996,16000.0
2012-07-25 13:40:00,51.94,51.95,51.85,51.85,5800.0,41.5836,41.5916,41.5116,41.5116,5800.0
2012-07-25 13:50:00,51.85,51.96,51.85,51.96,19900.0,41.5116,41.5996,41.5116,41.5996,19900.0
2012-07-25 14:00:00,51.95,51.96,51.87,51.87,4200.0,41.5916,41.5996,41.5276,41.5276,4200.0
2012-07-25 14:10:00,51.87,51.96,51.86,51.91,22900.0,41.5276,41.5996,41.5196,41.5596,22900.0
2012-07-25 14:20:00,51.9,51.9,51.87,51.87,11400.0,41.5516,41.5516,41.5276,41.5276,11400.0
2012-07-25 14:30:00,51.86,51.9,51.86,51.88,14400.0,41.5196,41.5516,41.5196,41.5356,14400.0
2012-07-25 14:40:00,51.89,51.96,51.88,51.96,32600.0,41.5436,41.5996,41.5356,41.5996,32600.0
2012-07-25 14:50:00,51.96,52.02,51.96,51.96,24100.0,41.5996,41.6477,41.5996,41.5996,24100.0
2012-07-25 15:00:00,51.94,51.94,51.91,51.93,3400.0,41.5836,41.5836,41.5596,41.5756,3400.0
2012-07-25 15:10:00,51.92,51.92,51.79,51.79,24700.0,41.5676,41.5676,41.4635,41.4635,24700.0
2012-07-25 15:20:00,51.79,51.79,51.72,51.78,35400.0,41.4635,41.4635,41.4075,41.4555,35400.0
2012-07-25 15:30:00,51.78,51.79,51.73,51.76,44100.0,41.4555,41.4635,41.4155,41.4395,44100.0
2012-07-25 15:40:00,51.76,51.79,51.7,51.73,67100.0,41.4395,41.4635,41.3915,41.4155,67100.0
2012-07-25 15:50:00,51.73,51.76,51.69,51.73,67900.0,41.4155,41.4395,41.3835,41.4155,67900.0
2012-07-26 09:30:00,52.6,52.8,52.53,52.77,84300.0,42.112,42.2721,42.056,42.2481,84300.0
2012-07-26 09:40:00,52.77,52.77,52.56,52.61,37000.0,42.2481,42.2481,42.08,42.12,37000.0
2012-07-26 09:50:00,52.61,52.73,52.61,52.72,54200.0,42.12,42.2161,42.12,42.2081,54200.0
2012-07-26 10:00:00,52.71,52.82,52.67,52.82,56400.0,42.2001,42.2882,42.1681,42.2882,56400.0
2012-07-26 10:10:00,52.8,52.83,52.74,52.74,24100.0,42.2721,42.2962,42.2241,42.2241,24100.0
2012-07-26 10:20:00,52.77,52.8,52.73,52.75,22800.0,42.2481,42.2721,42.2161,42.2321,22800.0
2012-07-26 10:30:00,52.76,52.77,52.58,52.6,61400.0,42.2401,42.2481,42.096,42.112,61400.0
2012-07-26 10:40:00,52.6,52.63,52.54,52.58,63000.0,42.112,42.136,42.064,42.096,63000.0
2012-07-26 10:50:00,52.59,52.6,52.55,52.58,48100.0,42.104,42.112,42.072,42.096,48100.0
2012-07-26 11:00:00,52.58,52.6,52.5,52.52,31400.0,42.096,42.112,42.032,42.048,31400.0
2012-07-26 11:10:00,52.52,52.57,52.52,52.57,44400.0,42.048,42.088,42.048,42.088,44400.0
2012-07-26 11:20:00,52.57,52.57,52.54,52.57,27900.0,42.088,42.088,42.064,42.088,27900.0
2012-07-26 11:30:00,52.57,52.58,52.51,52.54,38600.0,42.088,42.096,42.04,42.064,38600.0
2012-07-26 11:40:00,52.53,52.54,52.47,52.5,30800.0,42.056,42.064,42.0079,42.032,30800.0
2012-07-26 11:50:00,52.5,52.52,52.48,52.51,34200.0,42.032,42.048,42.0159,42.04,34200.0
2012-07-26 12:00:00,52.52,52.54,52.48,52.51,13500.0,42.048,42.064,42.0159,42.04,13500.0
2012-07-26 12:10:00,52.51,52.56,52.51,52.55,16600.0,42.04,42.08,42.04,42.072,16600.0
2012-07-26 12:20:00,52.56,52.59,52.55,52.58,22300.0,42.08,42.104,42.072,42.096,22300.0
2012-07-26 12:30:00,52.58,52.6,52.57,52.6,9300.0,42.096,42.112,42.088,42.112,9300.0
2012-07-26 12:40:00,52.61,52.63,52.6,52.6,19900.0,42.12,42.136,42.112,42.112,19900.0
2012-07-26 12:50:00,52.61,52.71,52.59,52.7,92200.0,42.12,42.2001,42.104,42.1921,92200.0
2012-07-26 13:00:00,52.69,52.74,52.69,52.72,9400.0,42.1841,42.2241,42.1841,42.2081,9400.0
2012-07-26 13:10:00,52.72,52.73,52.7,52.7,14500.0,42.2081,42.2161,42.1921,42.1921,14500.0
2012-07-26 13:20:00,52.7,52.81,52.7,52.79,24500.0,42.1921,42.2801,42.1921,42.2641,24500.0
2012-07-26 13:30:00,52.81,52.85,52.8,52.82,28800.0,42.2801,42.3122,42.2721,42.2882,28800.0
2012-07-26 13:40:00,52.81,52.83,52.79,52.79,6600.0,42.2801,42.2962,42.2641,42.2641,6600.0
2012-07-26 13:50:00,52.79,52.79,52.73,52.74,4500.0,42.2641,42.2641,42.2161,42.2241,4500.0
2012-07-26 14:00:00,52.73,52.82,52.73,52.79,29100.0,42.2161,42.2882,42.2161,42.2641,29100.0
2012-07-26 14:10:00,52.78,52.78,52.71,52.71,25900.0,42.2561,42.2561,42.2001,42.2001,25900.0
2012-07-26 14:20:00,52.7,52.75,52.7,52.75,13500.0,42.1921,42.2321,42.1921,42.2321,13500.0
2012-07-26 14:30:00,52.75,52.78,52.71,52.78,27000.0,42.2321,42.2561,42.2001,42.2561,27000.0
2012-07-26 14:40:00,52.78,52.78,52.76,52.77,20500.0,42.2561,42.2561,42.2401,42.2481,20500.0
2012-07-26 14:50:00,52.77,52.8,52.77,52.78,31200.0,42.2481,42.2721,42.2481,42.2561,31200.0
2012-07-26 15:00:00,52.78,52.79,52.77,52.78,36100.0,42.2561,42.2641,42.2481,42.2561,36100.0
2012-07-26 15:10:00,52.79,52.85,52.79,52.83,44700.0,42.2641,42.3122,42.2641,42.2962,44700.0
2012-07-26 15:20:00,52.82,52.87,52.81,52.86,31000.0,42.2882,42.3282,42.2801,42.3202,31000.0
2012-07-26 15:30:00,52.86,52.95,52.85,52.92,93300.0,42.3202,42.3922,42.3122,42.3682,93300.0
2012-07-26 15:40:00,52.93,52.99,52.88,52.89,110200.0,42.3762,42.4243,42.3362,42.3442,110200.0
2012-07-26 15:50:00,52.9,52.92,52.81,52.82,194700.0,42.3522,42.3682,42.2801,42.2882,194700.0
2012-07-27 09:30:00,53.87,53.91,53.83,53.86,112000.0,43.1288,43.1608,43.0968,43.1208,112000.0
2012-07-27 09:40:00,53.87,53.88,53.8,53.86,32700.0,43.1288,43.1368,43.0727,43.1208,32700.0
2012-07-27 09:50:00,53.84,54.03,53.84,54.03,52100.0,43.1048,43.2569,43.1048,43.2569,52100.0
2012-07-27 10:00:00,53.99,54.11,53.99,54.05,49000.0,43.2249,43.3209,43.2249,43.2729,49000.0
2012-07-27 10:10:00,54.04,54.07,54.01,54.04,43900.0,43.2649,43.2889,43.2409,43.2649,43900.0
2012-07-27 10:20:00,54.03,54.06,54.0,54.02,46000.0,43.2569,43.2809,43.2329,43.2489,46000.0
2012-07-27 10:30:00,54.01,54.02,53.97,53.97,14400.0,43.2409,43.2489,43.2089,43.2089,14400.0
2012-07-27 10:40:00,53.99,54.12,53.98,54.12,24300.0,43.2249,43.3289,43.2169,43.3289,24300.0
2012-07-27 10:50:00,54.13,54.21,54.1,54.21,39100.0,43.337,43.401,43.3129,43.401,39100.0
2012-07-27 11:00:00,54.22,54.27,54.21,54.22,37500.0,43.409,43.449,43.401,43.409,37500.0
2012-07-27 11:10:00,54.21,54.21,54.18,54.2,37700.0,43.401,43.401,43.377,43.393,37700.0
2012-07-27 11:20:00,54.2,54.21,54.18,54.18,32300.0,43.393,43.401,43.377,43.377,32300.0
2012-07-27 11:30:00,54.18,54.21,54.18,54.2,29000.0,43.377,43.401,43.377,43.393,29000.0
2012-07-27 11:40:00,54.21,54.22,54.2,54.21,5500.0,43.401,43.409,43.393,43.401,5500.0
2012-07-27 11:50:00,54.21,54.23,54.21,54.21,14000.0,43.401,43.417,43.401,43.401,14000.0
2012-07-27 12:00:00,54.21,54.21,54.19,54.19,16100.0,43.401,43.401,43.385,43.385,16100.0
2012-07-27 12:10:00,54.18,54.22,54.18,54.21,14200.0,43.377,43.409,43.377,43.401,14200.0
2012-07-27 12:20:00,54.21,54.3,54.21,54.3,26000.0,43.401,43.4731,43.401,43.4731,26000.0
2012-07-27 12:30:00,54.31,54.38,54.3,54.36,19000.0,43.4811,43.5371,43.4731,43.5211,19000.0
2012-07-27 12:40:00,54.37,54.39,54.37,54.39,1900.0,43.5291,43.5451,43.5291,43.5451,1900.0
2012-07-27 12:50:00,54.39,54.39,54.38,54.39,4100.0,43.5451,43.5451,43.5371,43.5451,4100.0
2012-07-27 13:00:00,54.4,54.42,54.4,54.41,4700.0,43.5531,43.5691,43.5531,43.5611,4700.0
2012-07-27 13:10:00,54.41,54.42,54.4,54.42,2800.0,43.5611,43.5691,43.5531,43.5691,2800.0
2012-07-27 13:20:00,54.41,54.62,54.4,54.59,77700.0,43.5611,43.7292,43.5531,43.7052,77700.0
2012-07-27 13:30:00,54.61,54.85,54.61,54.85,134300.0,43.7212,43.9134,43.7212,43.9134,134300.0
2012-07-27 13:40:00,54.85,54.89,54.77,54.79,132900.0,43.9134,43.9454,43.8493,43.8654,132900.0
2012-07-27 13:50:00,54.78,54.88,54.77,54.86,40600.0,43.8573,43.9374,43.8493,43.9214,40600.0
2012-07-27 14:00:00,54.86,54.88,54.81,54.83,29500.0,43.9214,43.9374,43.8814,43.8974,29500.0
2012-07-27 14:10:00,54.83,54.83,54.75,54.75,28000.0,43.8974,43.8974,43.8333,43.8333,28000.0
2012-07-27 14:20:00,54.76,54.77,54.71,54.75,24700.0,43.8413,43.8493,43.8013,43.8333,24700.0
2012-07-27 14:30:00,54.75,54.83,54.73,54.83,24000.0,43.8333,43.8974,43.8173,43.8974,24000.0
2012-07-27 14:40:00,54.82,54.9,54.81,54.86,8200.0,43.8894,43.9534,43.8814,43.9214,8200.0
2012-07-27 14:50:00,54.86,54.91,54.86,54.89,25000.0,43.9214,43.9614,43.9214,43.9454,25000.0
2012-07-27 15:00:00,54.89,54.96,54.86,54.94,26600.0,43.9454,44.0015,43.9214,43.9854,26600.0
2012-07-27 15:10:00,54.93,54.94,54.86,54.91,49100.0,43.9774,43.9854,43.9214,43.9614,49100.0
2012-07-27 15:20:00,54.92,54.93,54.88,54.91,66500.0,43.9694,43.9774,43.9374,43.9614,66500.0
2012-07-27 15:30:00,54.91,54.98,54.91,54.98,92900.0,43.9614,44.0175,43.9614,44.0175,92900.0
2012-07-27 15:40:00,54.99,55.09,54.98,55.04,82700.0,44.0255,44.1055,44.0175,44.0655,82700.0
2012-07-27 15:50:00,55.04,55.06,54.88,54.95,231400.0,44.0655,44.0815,43.9374,43.9934,231400.0
2012-07-30 09:30:00,54.62,54.77,54.58,54.62,170700.0,43.7292,43.8493,43.6972,43.7292,170700.0
2012-07-30 09:40:00,54.62,54.67,54.61,54.65,69800.0,43.7292,43.7693,43.7212,43.7533,69800.0
2012-07-30 09:50:00,54.65,54.77,54.62,54.74,140500.0,43.7533,43.8493,43.7292,43.8253,140500.0
2012-07-30 10:00:00,54.73,54.78,54.71,54.71,87700.0,43.8173,43.8573,43.8013,43.8013,87700.0
2012-07-30 10:10:00,54.72,54.78,54.72,54.78,31600.0,43.8093,43.8573,43.8093,43.8573,31600.0
2012-07-30 10:20:00,54.77,54.86,54.76,54.81,72400.0,43.8493,43.9214,43.8413,43.8814,72400.0
2012-07-30 10:30:00,54.8,54.82,54.74,54.79,65700.0,43.8734,43.8894,43.8253,43.8654,65700.0
2012-07-30 10:40:00,54.79,54.79,54.68,54.73,70900.0,43.8654,43.8654,43.7773,43.8173,70900.0
2012-07-30 10:50:00,54.73,54.76,54.67,54.67,46300.0,43.8173,43.8413,43.7693,43.7693,46300.0
2012-07-30 11:00:00,54.67,54.73,54.64,54.71,61800.0,43.7693,43.8173,43.7453,43.8013,61800.0
2012-07-30 11:10:00,54.71,54.76,54.61,54.61,58600.0,43.8013,43.8413,43.7212,43.7212,58600.0
2012-07-30 11:20:00,54.6,54.66,54.59,54.65,16700.0,43.7132,43.7613,43.7052,43.7533,16700.0
2012-07-30 11:30:00,54.64,54.67,54.58,54.6,30500.0,43.7453,43.7693,43.6972,43.7132,30500.0
2012-07-30 11:40:00,54.58,54.64,54.56,54.63,31400.0,43.6972,43.7453,43.6812,43.7373,31400.0
2012-07-30 11:50:00,54.64,54.66,54.64,54.66,11100.0,43.7453,43.7613,43.7453,43.7613,11100.0
2012-07-30 12:00:00,54.66,54.66,54.62,54.65,5900.0,43.7613,43.7613,43.7292,43.7533,5900.0
2012-07-30 12:10:00,54.65,54.68,54.59,54.62,6400.0,43.7533,43.7773,43.7052,43.7292,6400.0
2012-07-30 12:20:00,54.61,54.65,54.6,54.65,5200.0,43.7212,43.7533,43.7132,43.7533,5200.0
2012-07-30 12:30:00,54.65,54.66,54.63,54.65,5900.0,43.7533,43.7613,43.7373,43.7533,5900.0
2012-07-30 12:40:00,54.67,54.75,54.67,54.67,14000.0,43.7693,43.8333,43.7693,43.7693,14000.0
2012-07-30 12:50:00,54.67,54.76,54.66,54.71,8800.0,43.7693,43.8413,43.7613,43.8013,8800.0
2012-07-30 13:00:00,54.71,54.72,54.66,54.72,6600.0,43.8013,43.8093,43.7613,43.8093,6600.0
2012-07-30 13:10:00,54.74,54.74,54.68,54.68,4900.0,43.8253,43.8253,43.7773,43.7773,4900.0
2012-07-30 13:20:00,54.7,54.74,54.7,54.7,3900.0,43.7933,43.8253,43.7933,43.7933,3900.0
2012-07-30 13:30:00,54.7,54.78,54.7,54.71,16200.0,43.7933,43.8573,43.7933,43.8013,16200.0
2012-07-30 13:40:00,54.68,54.69,54.63,54.64,10200.0,43.7773,43.7853,43.7373,43.7453,10200.0
2012-07-30 13:50:00,54.64,54.69,54.6,54.65,9600.0,43.7453,43.7853,43.7132,43.7533,9600.0
2012-07-30 14:00:00,54.64,54.64,54.59,54.61,16100.0,43.7453,43.7453,43.7052,43.7212,16100.0
2012-07-30 14:10:00,54.6,54.6,54.53,54.57,37900.0,43.7132,43.7132,43.6572,43.6892,37900.0
2012-07-30 14:20:00,54.59,54.61,54.55,54.58,8300.0,43.7052,43.7212,43.6732,43.6972,8300.0
2012-07-30 14:30:00,54.6,54.64,54.59,54.6,18400.0,43.7132,43.7453,43.7052,43.7132,18400.0
2012-07-30 14:40:00,54.6,54.6,54.56,54.58,30100.0,43.7132,43.7132,43.6812,43.6972,30100.0
2012-07-30 14:50:00,54.57,54.58,54.56,54.58,12600.0,43.6892,43.6972,43.6812,43.6972,12600.0
2012-07-30 15:00:00,54.58,54.58,54.48,54.49,14400.0,43.6972,43.6972,43.6172,43.6252,14400.0
2012-07-30 15:10:00,54.5,54.54,54.47,54.53,34400.0,43.6332,43.6652,43.6092,43.6572,34400.0
2012-07-30 15:20:00,54.53,54.53,54.48,54.53,41400.0,43.6572,43.6572,43.6172,43.6572,41400.0
2012-07-30 15:30:00,54.53,54.57,54.46,54.47,46100.0,43.6572,43.6892,43.6012,43.6092,46100.0
2012-07-30 15:40:00,54.47,54.56,54.47,54.56,67200.0,43.6092,43.6812,43.6092,43.6812,67200.0
2012-07-30 15:50:00,54.56,54.59,54.5,54.54,72100.0,43.6812,43.7052,43.6332,43.6652,72100.0
2012-07-31 09:30:00,56.01,56.12,55.88,56.09,163900.0,44.8421,44.9302,44.738,44.9061,163900.0
2012-07-31 09:40:00,56.09,56.12,56.01,56.05,59700.0,44.9061,44.9302,44.8421,44.8741,59700.0
2012-07-31 09:50:00,56.06,56.08,55.95,56.05,91700.0,44.8821,44.8981,44.7941,44.8741,91700.0
2012-07-31 10:00:00,56.11,56.12,55.89,55.92,118200.0,44.9222,44.9302,44.746,44.77,118200.0
2012-07-31 10:10:00,55.93,56.04,55.93,56.04,57100.0,44.778,44.8661,44.778,44.8661,57100.0
2012-07-31 10:20:00,56.0,56.11,55.98,56.04,40100.0,44.8341,44.9222,44.8181,44.8661,40100.0
2012-07-31 10:30:00,56.04,56.06,55.86,55.88,95100.0,44.8661,44.8821,44.722,44.738,95100.0
2012-07-31 10:40:00,55.88,56.04,55.88,56.01,58600.0,44.738,44.8661,44.738,44.8421,58600.0
2012-07-31 10:50:00,56.0,56.06,55.96,56.0,19900.0,44.8341,44.8821,44.8021,44.8341,19900.0
2012-07-31 11:00:00,56.0,56.0,55.93,55.98,58900.0,44.8341,44.8341,44.778,44.8181,58900.0
2012-07-31 11:10:00,55.99,56.11,55.98,56.08,24900.0,44.8261,44.9222,44.8181,44.8981,24900.0
2012-07-31 11:20:00,56.09,56.13,56.04,56.05,44400.0,44.9061,44.9382,44.8661,44.8741,44400.0
2012-07-31 11:30:00,56.04,56.04,55.97,56.02,45200.0,44.8661,44.8661,44.8101,44.8501,45200.0
2012-07-31 11:40:00,56.02,56.03,55.97,56.0,33300.0,44.8501,44.8581,44.8101,44.8341,33300.0
2012-07-31 11:50:00,56.0,56.01,55.95,55.98,33600.0,44.8341,44.8421,44.7941,44.8181,33600.0
2012-07-31 12:00:00,55.98,55.98,55.87,55.9,73700.0,44.8181,44.8181,44.73,44.754,73700.0
2012-07-31 12:10:00,55.89,55.89,55.8,55.85,79800.0,44.746,44.746,44.674,44.714,79800.0
2012-07-31 12:20:00,55.84,55.87,55.8,55.84,37800.0,44.706,44.73,44.674,44.706,37800.0
2012-07-31 12:30:00,55.84,55.89,55.81,55.88,29100.0,44.706,44.746,44.682,44.738,29100.0
2012-07-31 12:40:00,55.88,55.9,55.77,55.78,34900.0,44.738,44.754,44.6499,44.658,34900.0
2012-07-31 12:50:00,55.77,55.77,55.71,55.72,79700.0,44.6499,44.6499,44.6019,44.6099,79700.0
2012-07-31 13:00:00,55.71,55.74,55.69,55.74,18000.0,44.6019,44.6259,44.5859,44.6259,18000.0
2012-07-31 13:10:00,55.73,55.74,55.71,55.73,17800.0,44.6179,44.6259,44.6019,44.6179,17800.0
2012-07-31 13:20:00,55.73,55.86,55.73,55.86,58600.0,44.6179,44.722,44.6179,44.722,58600.0
2012-07-31 13:30:00,55.86,55.88,55.8,55.84,34400.0,44.722,44.738,44.674,44.706,34400.0
2012-07-31 13:40:00,55.83,55.84,55.78,55.81,19900.0,44.698,44.706,44.658,44.682,19900.0
2012-07-31 13:50:00,55.82,55.86,55.8,55.8,11400.0,44.69,44.722,44.674,44.674,11400.0
2012-07-31 14:00:00,55.79,55.86,55.79,55.82,11300.0,44.666,44.722,44.666,44.69,11300.0
2012-07-31 14:10:00,55.83,55.88,55.81,55.84,8500.0,44.698,44.738,44.682,44.706,8500.0
2012-07-31 14:20:00,55.83,55.85,55.79,55.82,43500.0,44.698,44.714,44.666,44.69,43500.0
2012-07-31 14:30:00,55.83,55.85,55.78,55.81,6600.0,44.698,44.714,44.658,44.682,6600.0
2012-07-31 14:40:00,55.8,55.83,55.76,55.8,5100.0,44.674,44.698,44.6419,44.674,5100.0
2012-07-31 14:50:00,55.81,55.84,55.72,55.73,8500.0,44.682,44.706,44.6099,44.6179,8500.0
2012-07-31 15:00:00,55.73,55.74,55.68,55.69,26100.0,44.6179,44.6259,44.5779,44.5859,26100.0
2012-07-31 15:10:00,55.68,55.73,55.67,55.73,34100.0,44.5779,44.6179,44.5699,44.6179,34100.0
2012-07-31 15:20:00,55.72,55.79,55.69,55.78,20100.0,44.6099,44.666,44.5859,44.658,20100.0
2012-07-31 15:30:00,55.77,55.77,55.71,55.71,28100.0,44.6499,44.6499,44.6019,44.6019,28100.0
2012-07-31 15:40:00,55.71,55.78,55.68,55.74,61500.0,44.6019,44.658,44.5779,44.6259,61500.0
2012-07-31 15:50:00,55.74,55.82,55.6,55.6,194700.0,44.6259,44.69,44.5138,44.5138,194700.0
2012-08-01 09:30:00,56.42,56.42,56.16,56.24,203300.0,45.1703,45.1703,44.9622,45.0262,203300.0
2012-08-01 09:40:00,56.24,56.29,56.18,56.23,29800.0,45.0262,45.0663,44.9782,45.0182,29800.0
2012-08-01 09:50:00,56.23,56.28,56.2,56.21,145100.0,45.0182,45.0583,44.9942,45.0022,145100.0
2012-08-01 10:00:00,56.21,56.32,56.21,56.28,49400.0,45.0022,45.0903,45.0022,45.0583,49400.0
2012-08-01 10:10:00,56.28,56.31,56.1,56.12,37200.0,45.0583,45.0823,44.9141,44.9302,37200.0
2012-08-01 10:20:00,56.13,56.22,56.13,56.17,38000.0,44.9382,45.0102,44.9382,44.9702,38000.0
2012-08-01 10:30:00,56.17,56.29,56.14,56.29,28800.0,44.9702,45.0663,44.9462,45.0663,28800.0
2012-08-01 10:40:00,56.28,56.29,56.24,56.26,14100.0,45.0583,45.0663,45.0262,45.0422,14100.0
2012-08-01 10:50:00,56.28,56.3,56.22,56.23,21300.0,45.0583,45.0743,45.0102,45.0182,21300.0
2012-08-01 11:00:00,56.21,56.23,56.17,56.22,18500.0,45.0022,45.0182,44.9702,45.0102,18500.0
2012-08-01 11:10:00,56.23,56.24,56.11,56.2,27900.0,45.0182,45.0262,44.9222,44.9942,27900.0
2012-08-01 11:20:00,56.2,56.21,56.12,56.17,25100.0,44.9942,45.0022,44.9302,44.9702,25100.0
2012-08-01 11:30:00,56.18,56.22,56.14,56.16,36900.0,44.9782,45.0102,44.9462,44.9622,36900.0
2012-08-01 11:40:00,56.17,56.3,56.17,56.3,21800.0,44.9702,45.0743,44.9702,45.0743,21800.0
2012-08-01 11:50:00,56.3,56.3,56.23,56.25,9300.0,45.0743,45.0743,45.0182,45.0342,9300.0
2012-08-01 12:00:00,56.25,56.25,56.23,56.24,9100.0,45.0342,45.0342,45.0182,45.0262,9100.0
2012-08-01 12:10:00,56.23,56.24,56.2,56.21,12300.0,45.0182,45.0262,44.9942,45.0022,12300.0
2012-08-01 12:20:00,56.21,56.23,56.2,56.2,10000.0,45.0022,45.0182,44.9942,44.9942,10000.0
2012-08-01 12:30:00,56.2,56.22,56.18,56.21,28800.0,44.9942,45.0102,44.9782,45.0022,28800.0
2012-08-01 12:40:00,56.22,56.23,56.2,56.22,14200.0,45.0102,45.0182,44.9942,45.0102,14200.0
2012-08-01 12:50:00,56.2,56.29,56.2,56.29,12100.0,44.9942,45.0663,44.9942,45.0663,12100.0
2012-08-01 13:00:00,56.29,56.36,56.29,56.35,14700.0,45.0663,45.1223,45.0663,45.1143,14700.0
2012-08-01 13:10:00,56.33,56.33,56.2,56.2,6300.0,45.0983,45.0983,44.9942,44.9942,6300.0
2012-08-01 13:20:00,56.2,56.27,56.2,56.2,16600.0,44.9942,45.0503,44.9942,44.9942,16600.0
2012-08-01 13:30:00,56.2,56.2,56.14,56.18,14700.0,44.9942,44.9942,44.9462,44.9782,14700.0
2012-08-01 13:40:00,56.17,56.21,56.15,56.16,12000.0,44.9702,45.0022,44.9542,44.9622,12000.0
2012-08-01 13:50:00,56.15,56.16,56.08,56.09,19200.0,44.9542,44.9622,44.8981,44.9061,19200.0
2012-08-01 14:00:00,56.08,56.12,56.07,56.1,20300.0,44.8981,44.9302,44.8901,44.9141,20300.0
2012-08-01 14:10:00,56.09,56.1,55.78,55.83,56700.0,44.9061,44.9141,44.658,44.698,56700.0
2012-08-01 14:20:00,55.81,56.03,55.78,56.03,68400.0,44.682,44.8581,44.658,44.8581,68400.0
2012-08-01 14:30:00,56.05,56.06,55.88,55.91,30100.0,44.8741,44.8821,44.738,44.762,30100.0
2012-08-01 14:40:00,55.93,55.97,55.78,55.81,19900.0,44.778,44.8101,44.658,44.682,19900.0
2012-08-01 14:50:00,55.81,55.87,55.78,55.87,31400.0,44.682,44.73,44.658,44.73,31400.0
2012-08-01 15:00:00,55.89,55.94,55.85,55.93,19300.0,44.746,44.7861,44.714,44.778,19300.0
2012-08-01 15:10:00,55.93,55.94,55.84,55.89,27500.0,44.778,44.7861,44.706,44.746,27500.0
2012-08-01 15:20:00,55.89,56.03,55.87,56.01,37600.0,44.746,44.8581,44.73,44.8421,37600.0
2012-08-01 15:30:00,56.01,56.01,55.87,55.94,44000.0,44.8421,44.8421,44.73,44.7861,44000.0
2012-08-01 15:40:00,55.95,55.98,55.87,55.89,87000.0,44.7941,44.8181,44.73,44.746,87000.0
2012-08-01 15:50:00,55.89,55.97,55.8,55.87,192900.0,44.746,44.8101,44.674,44.73,192900.0
2012-08-02 09:30:00,54.75,54.8,54.56,54.75,150600.0,43.8333,43.8734,43.6812,43.8333,150600.0
2012-08-02 09:40:00,54.76,54.93,54.73,54.89,57100.0,43.8413,43.9774,43.8173,43.9454,57100.0
2012-08-02 09:50:00,54.89,54.97,54.82,54.93,38600.0,43.9454,44.0095,43.8894,43.9774,38600.0
2012-08-02 10:00:00,54.92,55.05,54.85,55.05,86000.0,43.9694,44.0735,43.9134,44.0735,86000.0
2012-08-02 10:10:00,55.07,55.15,55.04,55.06,24400.0,44.0895,44.1536,44.0655,44.0815,24400.0
2012-08-02 10:20:00,55.09,55.22,55.07,55.22,33700.0,44.1055,44.2096,44.0895,44.2096,33700.0
2012-08-02 10:30:00,55.21,55.21,55.05,55.05,28900.0,44.2016,44.2016,44.0735,44.0735,28900.0
2012-08-02 10:40:00,55.04,55.15,55.01,55.15,35400.0,44.0655,44.1536,44.0415,44.1536,35400.0
2012-08-02 10:50:00,55.15,55.2,54.84,54.86,36000.0,44.1536,44.1936,43.9054,43.9214,36000.0
2012-08-02 11:00:00,54.84,54.9,54.76,54.79,25900.0,43.9054,43.9534,43.8413,43.8654,25900.0
2012-08-02 11:10:00,54.77,54.77,54.65,54.68,39400.0,43.8493,43.8493,43.7533,43.7773,39400.0
2012-08-02 11:20:00,54.67,54.68,54.56,54.68,35900.0,43.7693,43.7773,43.6812,43.7773,35900.0
2012-08-02 11:30:00,54.68,54.68,54.48,54.51,41700.0,43.7773,43.7773,43.6172,43.6412,41700.0
2012-08-02 11:40:00,54.52,54.56,54.46,54.48,11000.0,43.6492,43.6812,43.6012,43.6172,11000.0
2012-08-02 11:50:00,54.48,54.52,54.42,54.52,11700.0,43.6172,43.6492,43.5691,43.6492,11700.0
2012-08-02 12:00:00,54.53,54.61,54.52,54.55,11500.0,43.6572,43.7212,43.6492,43.6732,11500.0
2012-08-02 12:10:00,54.53,54.57,54.5,54.52,30100.0,43.6572,43.6892,43.6332,43.6492,30100.0
2012-08-02 12:20:00,54.53,54.54,54.48,54.48,27500.0,43.6572,43.6652,43.6172,43.6172,27500.0
2012-08-02 12:30:00,54.46,54.46,54.31,54.38,46200.0,43.6012,43.6012,43.4811,43.5371,46200.0
2012-08-02 12:40:00,54.39,54.44,54.37,54.41,6800.0,43.5451,43.5851,43.5291,43.5611,6800.0
2012-08-02 12:50:00,54.42,54.49,54.37,54.48,9200.0,43.5691,43.6252,43.5291,43.6172,9200.0
2012-08-02 13:00:00,54.48,54.5,54.45,54.46,178400.0,43.6172,43.6332,43.5931,43.6012,178400.0
2012-08-02 13:10:00,54.48,54.48,54.38,54.41,5000.0,43.6172,43.6172,43.5371,43.5611,5000.0
2012-08-02 13:20:00,54.41,54.49,54.41,54.49,39600.0,43.5611,43.6252,43.5611,43.6252,39600.0
2012-08-02 13:30:00,54.49,54.49,54.39,54.44,12400.0,43.6252,43.6252,43.5451,43.5851,12400.0
2012-08-02 13:40:00,54.43,54.46,54.42,54.45,32500.0,43.5771,43.6012,43.5691,43.5931,32500.0
2012-08-02 13:50:00,54.45,54.48,54.42,54.42,21500.0,43.5931,43.6172,43.5691,43.5691,21500.0
2012-08-02 14:00:00,54.4,54.44,54.39,54.44,29400.0,43.5531,43.5851,43.5451,43.5851,29400.0
2012-08-02 14:10:00,54.44,54.44,54.41,54.41,36700.0,43.5851,43.5851,43.5611,43.5611,36700.0
2012-08-02 14:20:00,54.42,54.5,54.42,54.45,18600.0,43.5691,43.6332,43.5691,43.5931,18600.0
2012-08-02 14:30:00,54.45,54.61,54.44,54.6,18400.0,43.5931,43.7212,43.5851,43.7132,18400.0
2012-08-02 14:40:00,54.59,54.59,54.55,54.57,13500.0,43.7052,43.7052,43.6732,43.6892,13500.0
2012-08-02 14:50:00,54.56,54.56,54.44,54.46,212700.0,43.6812,43.6812,43.5851,43.6012,212700.0
2012-08-02 15:00:00,54.47,54.59,54.47,54.54,77200.0,43.6092,43.7052,43.6092,43.6652,77200.0
2012-08-02 15:10:00,54.54,54.56,54.49,54.52,60200.0,43.6652,43.6812,43.6252,43.6492,60200.0
2012-08-02 15:20:00,54.52,54.54,54.48,54.48,65000.0,43.6492,43.6652,43.6172,43.6172,65000.0
2012-08-02 15:30:00,54.48,54.55,54.46,54.54,52100.0,43.6172,43.6732,43.6012,43.6652,52100.0
2012-08-02 15:40:00,54.53,54.54,54.45,54.51,37100.0,43.6572,43.6652,43.5931,43.6412,37100.0
2012-08-02 15:50:00,54.52,54.66,54.52,54.65,91100.0,43.6492,43.7613,43.6492,43.7533,91100.0
2012-08-03 09:30:00,55.56,55.67,55.5,55.5,71300.0,44.4818,44.5699,44.4338,44.4338,71300.0
2012-08-03 09:40:00,55.49,55.68,55.48,55.68,112400.0,44.4258,44.5779,44.4178,44.5779,112400.0
2012-08-03 09:50:00,55.67,55.82,55.67,55.82,56700.0,44.5699,44.69,44.5699,44.69,56700.0
2012-08-03 10:00:00,55.83,55.96,55.81,55.91,50900.0,44.698,44.8021,44.682,44.762,50900.0
2012-08-03 10:10:00,55.92,55.93,55.89,55.89,24400.0,44.77,44.778,44.746,44.746,24400.0
2012-08-03 10:20:00,55.91,56.06,55.91,56.06,16100.0,44.762,44.8821,44.762,44.8821,16100.0
2012-08-03 10:30:00,56.05,56.06,55.98,56.0,51100.0,44.8741,44.8821,44.8181,44.8341,51100.0
2012-08-03 10:40:00,56.0,56.0,55.95,55.96,46200.0,44.8341,44.8341,44.7941,44.8021,46200.0
2012-08-03 10:50:00,55.96,56.03,55.96,56.0,65900.0,44.8021,44.8581,44.8021,44.8341,65900.0
2012-08-03 11:00:00,56.0,56.01,55.95,55.95,22400.0,44.8341,44.8421,44.7941,44.7941,22400.0
2012-08-03 11:10:00,55.95,56.07,55.95,56.03,70300.0,44.7941,44.8901,44.7941,44.8581,70300.0
2012-08-03 11:20:00,56.03,56.08,56.02,56.05,26400.0,44.8581,44.8981,44.8501,44.8741,26400.0
2012-08-03 11:30:00,56.05,56.06,56.02,56.03,21900.0,44.8741,44.8821,44.8501,44.8581,21900.0
2012-08-03 11:40:00,56.04,56.09,56.04,56.06,22400.0,44.8661,44.9061,44.8661,44.8821,22400.0
2012-08-03 11:50:00,56.04,56.11,56.04,56.11,26900.0,44.8661,44.9222,44.8661,44.9222,26900.0
2012-08-03 12:00:00,56.11,56.14,56.11,56.12,17100.0,44.9222,44.9462,44.9222,44.9302,17100.0
2012-08-03 12:10:00,56.12,56.14,56.11,56.12,13400.0,44.9302,44.9462,44.9222,44.9302,13400.0
2012-08-03 12:20:00,56.12,56.13,56.1,56.12,30400.0,44.9302,44.9382,44.9141,44.9302,30400.0
2012-08-03 12:30:00,56.12,56.13,56.05,56.07,44300.0,44.9302,44.9382,44.8741,44.8901,44300.0
2012-08-03 12:40:00,56.07,56.08,56.02,56.02,45800.0,44.8901,44.8981,44.8501,44.8501,45800.0
2012-08-03 12:50:00,56.03,56.04,56.03,56.04,8500.0,44.8581,44.8661,44.8581,44.8661,8500.0
2012-08-03 13:00:00,56.03,56.06,56.01,56.01,24800.0,44.8581,44.8821,44.8421,44.8421,24800.0
2012-08-03 13:10:00,56.01,56.04,56.01,56.02,51800.0,44.8421,44.8661,44.8421,44.8501,51800.0
2012-08-03 13:20:00,56.02,56.03,56.0,56.02,12100.0,44.8501,44.8581,44.8341,44.8501,12100.0
2012-08-03 13:30:00,56.02,56.04,56.0,56.01,27800.0,44.8501,44.8661,44.8341,44.8421,27800.0
2012-08-03 13:40:00,56.0,56.06,55.99,56.05,2800.0,44.8341,44.8821,44.8261,44.8741,2800.0
2012-08-03 13:50:00,56.05,56.13,56.05,56.09,19400.0,44.8741,44.9382,44.8741,44.9061,19400.0
2012-08-03 14:00:00,56.09,56.09,56.05,56.06,44900.0,44.9061,44.9061,44.8741,44.8821,44900.0
2012-08-03 14:10:00,56.06,56.09,56.05,56.08,33000.0,44.8821,44.9061,44.8741,44.8981,33000.0
2012-08-03 14:20:00,56.08,56.08,56.06,56.06,15600.0,44.8981,44.8981,44.8821,44.8821,15600.0
2012-08-03 14:30:00,56.05,56.05,56.02,56.03,23000.0,44.8741,44.8741,44.8501,44.8581,23000.0
2012-08-03 14:40:00,56.03,56.1,56.03,56.09,20200.0,44.8581,44.9141,44.8581,44.9061,20200.0
2012-08-03 14:50:00,56.09,56.13,56.08,56.13,7800.0,44.9061,44.9382,44.8981,44.9382,7800.0
2012-08-03 15:00:00,56.13,56.19,56.13,56.19,25500.0,44.9382,44.9862,44.9382,44.9862,25500.0
2012-08-03 15:10:00,56.19,56.19,56.14,56.14,35200.0,44.9862,44.9862,44.9462,44.9462,35200.0
2012-08-03 15:20:00,56.15,56.19,56.13,56.13,79200.0,44.9542,44.9862,44.9382,44.9382,79200.0
2012-08-03 15:30:00,56.13,56.14,55.96,55.98,65600.0,44.9382,44.9462,44.8021,44.8181,65600.0
2012-08-03 15:40:00,56.0,56.09,56.0,56.07,114500.0,44.8341,44.9061,44.8341,44.8901,114500.0
2012-08-03 15:50:00,56.07,56.07,55.94,55.96,219600.0,44.8901,44.8901,44.7861,44.8021,219600.0
2012-08-06 09:30:00,56.24,56.42,56.16,56.37,83400.0,45.0262,45.1703,44.9622,45.1303,83400.0
2012-08-06 09:40:00,56.34,56.44,56.34,56.42,41500.0,45.1063,45.1864,45.1063,45.1703,41500.0
2012-08-06 09:50:00,56.41,56.46,56.38,56.41,63000.0,45.1623,45.2024,45.1383,45.1623,63000.0
2012-08-06 10:00:00,56.41,56.46,56.4,56.44,45400.0,45.1623,45.2024,45.1543,45.1864,45400.0
2012-08-06 10:10:00,56.44,56.49,56.34,56.43,67700.0,45.1864,45.2264,45.1063,45.1784,67700.0
2012-08-06 10:20:00,56.43,56.45,56.41,56.45,60000.0,45.1784,45.1944,45.1623,45.1944,60000.0
2012-08-06 10:30:00,56.46,56.52,56.46,56.47,49600.0,45.2024,45.2504,45.2024,45.2104,49600.0
2012-08-06 10:40:00,56.47,56.51,56.45,56.45,19900.0,45.2104,45.2424,45.1944,45.1944,19900.0
2012-08-06 10:50:00,56.47,56.53,56.47,56.5,46800.0,45.2104,45.2584,45.2104,45.2344,46800.0
2012-08-06 11:00:00,56.5,56.58,56.5,56.55,49800.0,45.2344,45.2984,45.2344,45.2744,49800.0
2012-08-06 11:10:00,56.55,56.55,56.41,56.49,23600.0,45.2744,45.2744,45.1623,45.2264,23600.0
2012-08-06 11:20:00,56.48,56.53,56.44,56.44,28500.0,45.2184,45.2584,45.1864,45.1864,28500.0
2012-08-06 11:30:00,56.43,56.47,56.42,56.46,10800.0,45.1784,45.2104,45.1703,45.2024,10800.0
2012-08-06 11:40:00,56.46,56.46,56.42,56.44,4100.0,45.2024,45.2024,45.1703,45.1864,4100.0
2012-08-06 11:50:00,56.44,56.45,56.43,56.43,9600.0,45.1864,45.1944,45.1784,45.1784,9600.0
2012-08-06 12:00:00,56.44,56.44,56.41,56.41,5900.0,45.1864,45.1864,45.1623,45.1623,5900.0
2012-08-06 12:10:00,56.41,56.41,56.39,56.39,6700.0,45.1623,45.1623,45.1463,45.1463,6700.0
2012-08-06 12:20:00,56.41,56.43,56.4,56.43,3900.0,45.1623,45.1784,45.1543,45.1784,3900.0
2012-08-06 12:30:00,56.44,56.47,56.44,56.47,5000.0,45.1864,45.2104,45.1864,45.2104,5000.0
2012-08-06 12:40:00,56.46,56.48,56.44,56.47,8300.0,45.2024,45.2184,45.1864,45.2104,8300.0
2012-08-06 12:50:00,56.47,56.54,56.47,56.54,24100.0,45.2104,45.2664,45.2104,45.2664,24100.0
2012-08-06 13:00:00,56.54,56.56,56.54,56.56,9500.0,45.2664,45.2824,45.2664,45.2824,9500.0
2012-08-06 13:10:00,56.55,56.58,56.55,56.57,9300.0,45.2744,45.2984,45.2744,45.2904,9300.0
2012-08-06 13:20:00,56.58,56.59,56.57,56.57,8100.0,45.2984,45.3064,45.2904,45.2904,8100.0
2012-08-06 13:30:00,56.57,56.59,56.54,56.54,19400.0,45.2904,45.3064,45.2664,45.2664,19400.0
2012-08-06 13:40:00,56.54,56.58,56.54,56.56,6600.0,45.2664,45.2984,45.2664,45.2824,6600.0
2012-08-06 13:50:00,56.56,56.56,56.52,56.52,4300.0,45.2824,45.2824,45.2504,45.2504,4300.0
2012-08-06 14:00:00,56.54,56.55,56.51,56.55,14000.0,45.2664,45.2744,45.2424,45.2744,14000.0
2012-08-06 14:10:00,56.55,56.56,56.53,56.56,4800.0,45.2744,45.2824,45.2584,45.2824,4800.0
2012-08-06 14:20:00,56.59,56.59,56.55,56.56,8800.0,45.3064,45.3064,45.2744,45.2824,8800.0
2012-08-06 14:30:00,56.58,56.59,56.57,56.57,8900.0,45.2984,45.3064,45.2904,45.2904,8900.0
2012-08-06 14:40:00,56.56,56.59,56.56,56.58,2100.0,45.2824,45.3064,45.2824,45.2984,2100.0
2012-08-06 14:50:00,56.58,56.61,56.56,56.56,21600.0,45.2984,45.3225,45.2824,45.2824,21600.0
2012-08-06 15:00:00,56.58,56.59,56.57,56.58,4100.0,45.2984,45.3064,45.2904,45.2984,4100.0
2012-08-06 15:10:00,56.57,56.57,56.51,56.52,16200.0,45.2904,45.2904,45.2424,45.2504,16200.0
2012-08-06 15:20:00,56.52,56.54,56.51,56.54,22400.0,45.2504,45.2664,45.2424,45.2664,22400.0
2012-08-06 15:30:00,56.54,56.59,56.53,56.55,13400.0,45.2664,45.3064,45.2584,45.2744,13400.0
2012-08-06 15:40:00,56.55,56.55,56.47,56.5,35300.0,45.2744,45.2744,45.2104,45.2344,35300.0
2012-08-06 15:50:00,56.5,56.5,56.3,56.3,122600.0,45.2344,45.2344,45.0743,45.0743,122600.0
2012-08-07 09:30:00,56.47,56.58,56.46,56.55,32500.0,45.2104,45.2984,45.2024,45.2744,32500.0
2012-08-07 09:40:00,56.54,56.62,56.54,56.55,61300.0,45.2664,45.3305,45.2664,45.2744,61300.0
2012-08-07 09:50:00,56.55,56.6,56.55,56.59,61700.0,45.2744,45.3145,45.2744,45.3064,61700.0
2012-08-07 10:00:00,56.6,56.67,56.58,56.65,62400.0,45.3145,45.3705,45.2984,45.3545,62400.0
2012-08-07 10:10:00,56.65,56.7,56.64,56.67,80700.0,45.3545,45.3945,45.3465,45.3705,80700.0
2012-08-07 10:20:00,56.67,56.7,56.65,56.66,69600.0,45.3705,45.3945,45.3545,45.3625,69600.0
2012-08-07 10:30:00,56.66,56.7,56.62,56.64,66900.0,45.3625,45.3945,45.3305,45.3465,66900.0
2012-08-07 10:40:00,56.64,56.68,56.64,56.65,32300.0,45.3465,45.3785,45.3465,45.3545,32300.0
2012-08-07 10:50:00,56.66,56.69,56.66,56.68,34500.0,45.3625,45.3865,45.3625,45.3785,34500.0
2012-08-07 11:00:00,56.68,56.72,56.61,56.61,58900.0,45.3785,45.4105,45.3225,45.3225,58900.0
2012-08-07 11:10:00,56.61,56.63,56.6,56.63,35900.0,45.3225,45.3385,45.3145,45.3385,35900.0
2012-08-07 11:20:00,56.63,56.7,56.62,56.7,31300.0,45.3385,45.3945,45.3305,45.3945,31300.0
2012-08-07 11:30:00,56.7,56.74,56.7,56.7,34300.0,45.3945,45.4265,45.3945,45.3945,34300.0
2012-08-07 11:40:00,56.71,56.79,56.71,56.78,34600.0,45.4025,45.4666,45.4025,45.4586,34600.0
2012-08-07 11:50:00,56.79,56.79,56.74,56.74,33700.0,45.4666,45.4666,45.4265,45.4265,33700.0
2012-08-07 12:00:00,56.74,56.83,56.74,56.83,43000.0,45.4265,45.4986,45.4265,45.4986,43000.0
2012-08-07 12:10:00,56.84,56.84,56.82,56.83,18800.0,45.5066,45.5066,45.4906,45.4986,18800.0
2012-08-07 12:20:00,56.83,56.85,56.8,56.81,42500.0,45.4986,45.5146,45.4746,45.4826,42500.0
2012-08-07 12:30:00,56.82,56.88,56.82,56.87,50100.0,45.4906,45.5386,45.4906,45.5306,50100.0
2012-08-07 12:40:00,56.88,56.9,56.86,56.86,23800.0,45.5386,45.5546,45.5226,45.5226,23800.0
2012-08-07 12:50:00,56.86,56.9,56.86,56.89,15000.0,45.5226,45.5546,45.5226,45.5466,15000.0
2012-08-07 13:00:00,56.89,56.91,56.87,56.88,15500.0,45.5466,45.5626,45.5306,45.5386,15500.0
2012-08-07 13:10:00,56.87,56.91,56.87,56.88,18800.0,45.5306,45.5626,45.5306,45.5386,18800.0
2012-08-07 13:20:00,56.89,56.92,56.88,56.9,16300.0,45.5466,45.5706,45.5386,45.5546,16300.0
2012-08-07 13:30:00,56.9,56.91,56.88,56.88,37800.0,45.5546,45.5626,45.5386,45.5386,37800.0
2012-08-07 13:40:00,56.86,56.86,56.81,56.81,19900.0,45.5226,45.5226,45.4826,45.4826,19900.0
2012-08-07 13:50:00,56.8,56.83,56.78,56.81,21600.0,45.4746,45.4986,45.4586,45.4826,21600.0
2012-08-07 14:00:00,56.81,56.81,56.78,56.8,6100.0,45.4826,45.4826,45.4586,45.4746,6100.0
2012-08-07 14:10:00,56.8,56.81,56.75,56.75,14400.0,45.4746,45.4826,45.4345,45.4345,14400.0
2012-08-07 14:20:00,56.76,56.76,56.71,56.71,14900.0,45.4426,45.4426,45.4025,45.4025,14900.0
2012-08-07 14:30:00,56.7,56.81,56.7,56.81,17700.0,45.3945,45.4826,45.3945,45.4826,17700.0
2012-08-07 14:40:00,56.8,56.81,56.79,56.8,41100.0,45.4746,45.4826,45.4666,45.4746,41100.0
2012-08-07 14:50:00,56.8,56.8,56.74,56.75,10700.0,45.4746,45.4746,45.4265,45.4345,10700.0
2012-08-07 15:00:00,56.76,56.76,56.66,56.67,11200.0,45.4426,45.4426,45.3625,45.3705,11200.0
2012-08-07 15:10:00,56.67,56.7,56.64,56.67,28700.0,45.3705,45.3945,45.3465,45.3705,28700.0
2012-08-07 15:20:00,56.68,56.69,56.65,56.65,24600.0,45.3785,45.3865,45.3545,45.3545,24600.0
2012-08-07 15:30:00,56.65,56.67,56.59,56.59,38000.0,45.3545,45.3705,45.3064,45.3064,38000.0
2012-08-07 15:40:00,56.6,56.64,56.58,56.6,24900.0,45.3145,45.3465,45.2984,45.3145,24900.0
2012-08-07 15:50:00,56.6,56.64,56.56,56.63,58900.0,45.3145,45.3465,45.2824,45.3385,58900.0
2012-08-08 09:30:00,56.54,56.69,56.49,56.68,49000.0,45.2664,45.3865,45.2264,45.3785,49000.0
2012-08-08 09:40:00,56.69,56.73,56.63,56.64,28900.0,45.3865,45.4185,45.3385,45.3465,28900.0
2012-08-08 09:50:00,56.64,56.74,56.63,56.71,13600.0,45.3465,45.4265,45.3385,45.4025,13600.0
2012-08-08 10:00:00,56.72,56.77,56.71,56.75,29300.0,45.4105,45.4506,45.4025,45.4345,29300.0
2012-08-08 10:10:00,56.74,56.87,56.74,56.87,24300.0,45.4265,45.5306,45.4265,45.5306,24300.0
2012-08-08 10:20:00,56.86,56.87,56.8,56.83,19100.0,45.5226,45.5306,45.4746,45.4986,19100.0
2012-08-08 10:30:00,56.83,56.84,56.74,56.75,28200.0,45.4986,45.5066,45.4265,45.4345,28200.0
2012-08-08 10:40:00,56.75,56.8,56.74,56.79,10500.0,45.4345,45.4746,45.4265,45.4666,10500.0
2012-08-08 10:50:00,56.81,56.89,56.8,56.84,67200.0,45.4826,45.5466,45.4746,45.5066,67200.0
2012-08-08 11:00:00,56.83,56.86,56.82,56.85,10100.0,45.4986,45.5226,45.4906,45.5146,10100.0
2012-08-08 11:10:00,56.86,57.04,56.86,57.02,38000.0,45.5226,45.6667,45.5226,45.6507,38000.0
2012-08-08 11:20:00,57.02,57.05,56.99,57.03,32100.0,45.6507,45.6747,45.6267,45.6587,32100.0
2012-08-08 11:30:00,57.04,57.05,57.01,57.04,16000.0,45.6667,45.6747,45.6427,45.6667,16000.0
2012-08-08 11:40:00,57.03,57.03,56.96,56.96,9500.0,45.6587,45.6587,45.6027,45.6027,9500.0
2012-08-08 11:50:00,56.96,56.97,56.93,56.94,4700.0,45.6027,45.6107,45.5787,45.5867,4700.0
2012-08-08 12:00:00,56.92,56.94,56.92,56.93,2900.0,45.5706,45.5867,45.5706,45.5787,2900.0
2012-08-08 12:10:00,56.93,56.96,56.93,56.96,24000.0,45.5787,45.6027,45.5787,45.6027,24000.0
2012-08-08 12:20:00,56.97,56.99,56.88,56.88,10200.0,45.6107,45.6267,45.5386,45.5386,10200.0
2012-08-08 12:30:00,56.88,56.91,56.86,56.9,14300.0,45.5386,45.5626,45.5226,45.5546,14300.0
2012-08-08 12:40:00,56.9,56.9,56.84,56.84,24700.0,45.5546,45.5546,45.5066,45.5066,24700.0
2012-08-08 12:50:00,56.84,56.87,56.79,56.87,4400.0,45.5066,45.5306,45.4666,45.5306,4400.0
2012-08-08 13:00:00,56.87,56.91,56.87,56.9,1600.0,45.5306,45.5626,45.5306,45.5546,1600.0
2012-08-08 13:10:00,56.9,56.91,56.85,56.86,3300.0,45.5546,45.5626,45.5146,45.5226,3300.0
2012-08-08 13:20:00,56.87,56.9,56.86,56.87,2200.0,45.5306,45.5546,45.5226,45.5306,2200.0
2012-08-08 13:30:00,56.87,56.9,56.87,56.89,6800.0,45.5306,45.5546,45.5306,45.5466,6800.0
2012-08-08 13:40:00,56.88,56.88,56.79,56.82,24800.0,45.5386,45.5386,45.4666,45.4906,24800.0
2012-08-08 13:50:00,56.83,56.86,56.81,56.81,9200.0,45.4986,45.5226,45.4826,45.4826,9200.0
2012-08-08 14:00:00,56.82,56.83,56.76,56.77,10000.0,45.4906,45.4986,45.4426,45.4506,10000.0
2012-08-08 14:10:00,56.77,56.78,56.7,56.7,10400.0,45.4506,45.4586,45.3945,45.3945,10400.0
2012-08-08 14:20:00,56.7,56.77,56.7,56.77,9200.0,45.3945,45.4506,45.3945,45.4506,9200.0
2012-08-08 14:30:00,56.77,56.77,56.74,56.75,11200.0,45.4506,45.4506,45.4265,45.4345,11200.0
2012-08-08 14:40:00,56.75,56.78,56.75,56.75,14600.0,45.4345,45.4586,45.4345,45.4345,14600.0
2012-08-08 14:50:00,56.75,56.76,56.73,56.73,18400.0,45.4345,45.4426,45.4185,45.4185,18400.0
2012-08-08 15:00:00,56.74,56.79,56.73,56.76,18100.0,45.4265,45.4666,45.4185,45.4426,18100.0
2012-08-08 15:10:00,56.76,56.87,56.74,56.84,18500.0,45.4426,45.5306,45.4265,45.5066,18500.0
2012-08-08 15:20:00,56.83,56.86,56.81,56.82,16900.0,45.4986,45.5226,45.4826,45.4906,16900.0
2012-08-08 15:30:00,56.82,56.85,56.77,56.77,16100.0,45.4906,45.5146,45.4506,45.4506,16100.0
2012-08-08 15:40:00,56.77,56.78,56.73,56.76,24800.0,45.4506,45.4586,45.4185,45.4426,24800.0
2012-08-08 15:50:00,56.78,56.8,56.72,56.79,32000.0,45.4586,45.4746,45.4105,45.4666,32000.0
2012-08-09 09:30:00,57.75,57.86,57.69,57.81,94600.0,46.2352,46.3232,46.1871,46.2832,94600.0
2012-08-09 09:40:00,57.82,57.97,57.82,57.85,43300.0,46.2912,46.4113,46.2912,46.3152,43300.0
2012-08-09 09:50:00,57.86,57.92,57.82,57.82,30700.0,46.3232,46.3713,46.2912,46.2912,30700.0
2012-08-09 10:00:00,57.82,57.89,57.82,57.87,28600.0,46.2912,46.3472,46.2912,46.3312,28600.0
2012-08-09 10:10:00,57.87,57.99,57.86,57.97,26600.0,46.3312,46.4273,46.3232,46.4113,26600.0
2012-08-09 10:20:00,57.97,57.99,57.91,57.93,27600.0,46.4113,46.4273,46.3633,46.3793,27600.0
2012-08-09 10:30:00,57.93,58.01,57.91,58.0,16100.0,46.3793,46.4433,46.3633,46.4353,16100.0
2012-08-09 10:40:00,58.0,58.03,57.99,58.01,31700.0,46.4353,46.4593,46.4273,46.4433,31700.0
2012-08-09 10:50:00,58.02,58.03,58.0,58.02,54300.0,46.4513,46.4593,46.4353,46.4513,54300.0
2012-08-09 11:00:00,58.02,58.03,57.95,58.02,31800.0,46.4513,46.4593,46.3953,46.4513,31800.0
2012-08-09 11:10:00,58.0,58.01,57.94,57.97,15200.0,46.4353,46.4433,46.3873,46.4113,15200.0
2012-08-09 11:20:00,57.97,57.97,57.9,57.91,48200.0,46.4113,46.4113,46.3552,46.3633,48200.0
2012-08-09 11:30:00,57.91,57.91,57.87,57.89,45000.0,46.3633,46.3633,46.3312,46.3472,45000.0
2012-08-09 11:40:00,57.87,57.88,57.77,57.8,99700.0,46.3312,46.3392,46.2512,46.2752,99700.0
2012-08-09 11:50:00,57.79,57.8,57.7,57.77,38000.0,46.2672,46.2752,46.1951,46.2512,38000.0
2012-08-09 12:00:00,57.77,57.78,57.7,57.73,19800.0,46.2512,46.2592,46.1951,46.2191,19800.0
2012-08-09 12:10:00,57.73,57.78,57.72,57.72,14000.0,46.2191,46.2592,46.2111,46.2111,14000.0
2012-08-09 12:20:00,57.72,57.75,57.68,57.75,26400.0,46.2111,46.2352,46.1791,46.2352,26400.0
2012-08-09 12:30:00,57.74,57.78,57.73,57.77,45900.0,46.2271,46.2592,46.2191,46.2512,45900.0
2012-08-09 12:40:00,57.78,57.87,57.78,57.85,35000.0,46.2592,46.3312,46.2592,46.3152,35000.0
2012-08-09 12:50:00,57.85,57.91,57.84,57.89,10400.0,46.3152,46.3633,46.3072,46.3472,10400.0
2012-08-09 13:00:00,57.92,57.95,57.84,57.84,8900.0,46.3713,46.3953,46.3072,46.3072,8900.0
2012-08-09 13:10:00,57.84,57.85,57.78,57.83,23900.0,46.3072,46.3152,46.2592,46.2992,23900.0
2012-08-09 13:20:00,57.84,57.86,57.81,57.84,12300.0,46.3072,46.3232,46.2832,46.3072,12300.0
2012-08-09 13:30:00,57.85,57.87,57.81,57.86,10000.0,46.3152,46.3312,46.2832,46.3232,10000.0
2012-08-09 13:40:00,57.86,57.89,57.83,57.84,6400.0,46.3232,46.3472,46.2992,46.3072,6400.0
2012-08-09 13:50:00,57.84,57.85,57.81,57.81,4600.0,46.3072,46.3152,46.2832,46.2832,4600.0
2012-08-09 14:00:00,57.81,57.84,57.81,57.82,11100.0,46.2832,46.3072,46.2832,46.2912,11100.0
2012-08-09 14:10:00,57.82,57.83,57.81,57.82,7900.0,46.2912,46.2992,46.2832,46.2912,7900.0
2012-08-09 14:20:00,57.81,57.88,57.81,57.88,15200.0,46.2832,46.3392,46.2832,46.3392,15200.0
2012-08-09 14:30:00,57.87,57.93,57.87,57.88,5800.0,46.3312,46.3793,46.3312,46.3392,5800.0
2012-08-09 14:40:00,57.87,57.95,57.87,57.91,28400.0,46.3312,46.3953,46.3312,46.3633,28400.0
2012-08-09 14:50:00,57.9,57.93,57.9,57.91,9000.0,46.3552,46.3793,46.3552,46.3633,9000.0
2012-08-09 15:00:00,57.9,57.9,57.82,57.84,16200.0,46.3552,46.3552,46.2912,46.3072,16200.0
2012-08-09 15:10:00,57.83,57.93,57.83,57.92,20100.0,46.2992,46.3793,46.2992,46.3713,20100.0
2012-08-09 15:20:00,57.93,57.93,57.88,57.9,30100.0,46.3793,46.3793,46.3392,46.3552,30100.0
2012-08-09 15:30:00,57.89,57.92,57.81,57.83,21200.0,46.3472,46.3713,46.2832,46.2992,21200.0
2012-08-09 15:40:00,57.83,57.84,57.77,57.8,34200.0,46.2992,46.3072,46.2512,46.2752,34200.0
2012-08-09 15:50:00,57.79,57.81,57.73,57.77,117500.0,46.2672,46.2832,46.2191,46.2512,117500.0
2012-08-10 09:30:00,57.75,57.8,57.58,57.68,141700.0,46.2352,46.2752,46.0991,46.1791,141700.0
2012-08-10 09:40:00,57.68,57.74,57.62,57.67,113200.0,46.1791,46.2271,46.1311,46.1711,113200.0
2012-08-10 09:50:00,57.66,57.72,57.62,57.71,46000.0,46.1631,46.2111,46.1311,46.2031,46000.0
2012-08-10 10:00:00,57.72,57.8,57.68,57.8,25500.0,46.2111,46.2752,46.1791,46.2752,25500.0
2012-08-10 10:10:00,57.8,57.97,57.8,57.92,23800.0,46.2752,46.4113,46.2752,46.3713,23800.0
2012-08-10 10:20:00,57.92,57.96,57.91,57.95,22400.0,46.3713,46.4033,46.3633,46.3953,22400.0
2012-08-10 10:30:00,57.96,58.07,57.96,58.05,18300.0,46.4033,46.4913,46.4033,46.4753,18300.0
2012-08-10 10:40:00,58.05,58.07,58.04,58.04,10000.0,46.4753,46.4913,46.4673,46.4673,10000.0
2012-08-10 10:50:00,58.05,58.05,57.99,58.02,122700.0,46.4753,46.4753,46.4273,46.4513,122700.0
2012-08-10 11:00:00,58.02,58.06,57.91,57.96,53200.0,46.4513,46.4833,46.3633,46.4033,53200.0
2012-08-10 11:10:00,57.97,57.98,57.93,57.94,13800.0,46.4113,46.4193,46.3793,46.3873,13800.0
2012-08-10 11:20:00,57.95,58.1,57.95,58.08,13300.0,46.3953,46.5154,46.3953,46.4994,13300.0
2012-08-10 11:30:00,58.08,58.1,58.03,58.08,16400.0,46.4994,46.5154,46.4593,46.4994,16400.0
2012-08-10 11:40:00,58.06,58.1,58.04,58.1,18300.0,46.4833,46.5154,46.4673,46.5154,18300.0
2012-08-10 11:50:00,58.1,58.15,58.08,58.09,9600.0,46.5154,46.5554,46.4994,46.5074,9600.0
2012-08-10 12:00:00,58.09,58.09,58.0,58.0,22400.0,46.5074,46.5074,46.4353,46.4353,22400.0
2012-08-10 12:10:00,58.01,58.02,57.99,58.01,9300.0,46.4433,46.4513,46.4273,46.4433,9300.0
2012-08-10 12:20:00,58.01,58.08,58.0,58.07,5600.0,46.4433,46.4994,46.4353,46.4913,5600.0
2012-08-10 12:30:00,58.08,58.11,58.08,58.1,7800.0,46.4994,46.5234,46.4994,46.5154,7800.0
2012-08-10 12:40:00,58.09,58.1,58.04,58.05,15300.0,46.5074,46.5154,46.4673,46.4753,15300.0
2012-08-10 12:50:00,58.04,58.08,58.04,58.07,10000.0,46.4673,46.4994,46.4673,46.4913,10000.0
2012-08-10 13:00:00,58.08,58.09,58.06,58.07,10100.0,46.4994,46.5074,46.4833,46.4913,10100.0
2012-08-10 13:10:00,58.06,58.06,58.04,58.06,5200.0,46.4833,46.4833,46.4673,46.4833,5200.0
2012-08-10 13:20:00,58.06,58.09,58.05,58.08,7700.0,46.4833,46.5074,46.4753,46.4994,7700.0
2012-08-10 13:30:00,58.08,58.11,58.07,58.09,7400.0,46.4994,46.5234,46.4913,46.5074,7400.0
2012-08-10 13:40:00,58.1,58.14,58.1,58.13,4900.0,46.5154,46.5474,46.5154,46.5394,4900.0
2012-08-10 13:50:00,58.13,58.13,58.08,58.08,4700.0,46.5394,46.5394,46.4994,46.4994,4700.0
2012-08-10 14:00:00,58.08,58.12,58.08,58.09,6900.0,46.4994,46.5314,46.4994,46.5074,6900.0
2012-08-10 14:10:00,58.09,58.1,58.04,58.08,12600.0,46.5074,46.5154,46.4673,46.4994,12600.0
2012-08-10 14:20:00,58.08,58.13,58.08,58.13,9600.0,46.4994,46.5394,46.4994,46.5394,9600.0
2012-08-10 14:30:00,58.11,58.14,58.11,58.13,9300.0,46.5234,46.5474,46.5234,46.5394,9300.0
2012-08-10 14:40:00,58.14,58.18,58.13,58.18,5300.0,46.5474,46.5794,46.5394,46.5794,5300.0
2012-08-10 14:50:00,58.17,58.24,58.17,58.21,37400.0,46.5714,46.6275,46.5714,46.6034,37400.0
2012-08-10 15:00:00,58.21,58.22,58.2,58.2,10000.0,46.6034,46.6114,46.5954,46.5954,10000.0
2012-08-10 15:10:00,58.21,58.25,58.2,58.23,10600.0,46.6034,46.6355,46.5954,46.6194,10600.0
2012-08-10 15:20:00,58.22,58.28,58.21,58.28,8300.0,46.6114,46.6595,46.6034,46.6595,8300.0
2012-08-10 15:30:00,58.28,58.31,58.26,58.26,29700.0,46.6595,46.6835,46.6435,46.6435,29700.0
2012-08-10 15:40:00,58.27,58.4,58.26,58.32,36900.0,46.6515,46.7555,46.6435,46.6915,36900.0
2012-08-10 15:50:00,58.32,58.35,58.28,58.3,88000.0,46.6915,46.7155,46.6595,46.6755,88000.0
2012-08-13 09:30:00,57.64,57.74,57.62,57.71,68500.0,46.1471,46.2271,46.1311,46.2031,68500.0
2012-08-13 09:40:00,57.71,57.78,57.7,57.76,47700.0,46.2031,46.2592,46.1951,46.2432,47700.0
2012-08-13 09:50:00,57.76,57.82,57.76,57.77,11700.0,46.2432,46.2912,46.2432,46.2512,11700.0
2012-08-13 10:00:00,57.77,57.79,57.68,57.69,16600.0,46.2512,46.2672,46.1791,46.1871,16600.0
2012-08-13 10:10:00,57.68,57.7,57.64,57.66,24000.0,46.1791,46.1951,46.1471,46.1631,24000.0
2012-08-13 10:20:00,57.66,57.66,57.5,57.55,51500.0,46.1631,46.1631,46.035,46.075,51500.0
2012-08-13 10:30:00,57.54,57.54,57.48,57.5,48900.0,46.067,46.067,46.019,46.035,48900.0
2012-08-13 10:40:00,57.5,57.6,57.48,57.57,97600.0,46.035,46.1151,46.019,46.091,97600.0
2012-08-13 10:50:00,57.57,57.57,57.43,57.44,43600.0,46.091,46.091,45.979,45.987,43600.0
2012-08-13 11:00:00,57.45,57.47,57.32,57.35,114900.0,45.995,46.011,45.8909,45.9149,114900.0
2012-08-13 11:10:00,57.35,57.37,57.33,57.35,39100.0,45.9149,45.9309,45.8989,45.9149,39100.0
2012-08-13 11:20:00,57.35,57.45,57.35,57.43,12600.0,45.9149,45.995,45.9149,45.979,12600.0
2012-08-13 11:30:00,57.43,57.43,57.39,57.41,17200.0,45.979,45.979,45.9469,45.9629,17200.0
2012-08-13 11:40:00,57.41,57.42,57.4,57.41,7100.0,45.9629,45.971,45.9549,45.9629,7100.0
2012-08-13 11:50:00,57.4,57.43,57.4,57.41,7200.0,45.9549,45.979,45.9549,45.9629,7200.0
2012-08-13 12:00:00,57.4,57.41,57.33,57.33,11100.0,45.9549,45.9629,45.8989,45.8989,11100.0
2012-08-13 12:10:00,57.35,57.42,57.35,57.4,6000.0,45.9149,45.971,45.9149,45.9549,6000.0
2012-08-13 12:20:00,57.4,57.41,57.37,57.38,3600.0,45.9549,45.9629,45.9309,45.9389,3600.0
2012-08-13 12:30:00,57.38,57.4,57.38,57.4,1900.0,45.9389,45.9549,45.9389,45.9549,1900.0
2012-08-13 12:40:00,57.39,57.44,57.39,57.44,7000.0,45.9469,45.987,45.9469,45.987,7000.0
2012-08-13 12:50:00,57.45,57.48,57.45,57.46,12000.0,45.995,46.019,45.995,46.003,12000.0
2012-08-13 13:00:00,57.49,57.49,57.44,57.44,14300.0,46.027,46.027,45.987,45.987,14300.0
2012-08-13 13:10:00,57.43,57.43,57.4,57.41,7000.0,45.979,45.979,45.9549,45.9629,7000.0
2012-08-13 13:20:00,57.4,57.42,57.38,57.4,11500.0,45.9549,45.971,45.9389,45.9549,11500.0
2012-08-13 13:30:00,57.39,57.39,57.36,57.39,3400.0,45.9469,45.9469,45.9229,45.9469,3400.0
2012-08-13 13:40:00,57.4,57.48,57.39,57.48,5100.0,45.9549,46.019,45.9469,46.019,5100.0
2012-08-13 13:50:00,57.5,57.52,57.49,57.51,10800.0,46.035,46.051,46.027,46.043,10800.0
2012-08-13 14:00:00,57.51,57.53,57.48,57.48,12600.0,46.043,46.059,46.019,46.019,12600.0
2012-08-13 14:10:00,57.49,57.55,57.49,57.55,3700.0,46.027,46.075,46.027,46.075,3700.0
2012-08-13 14:20:00,57.55,57.6,57.51,57.51,17200.0,46.075,46.1151,46.043,46.043,17200.0
2012-08-13 14:30:00,57.53,57.56,57.53,57.54,4000.0,46.059,46.083,46.059,46.067,4000.0
2012-08-13 14:40:00,57.55,57.55,57.53,57.55,5800.0,46.075,46.075,46.059,46.075,5800.0
2012-08-13 14:50:00,57.55,57.65,57.54,57.58,27600.0,46.075,46.1551,46.067,46.0991,27600.0
2012-08-13 15:00:00,57.58,57.6,57.55,57.55,7700.0,46.0991,46.1151,46.075,46.075,7700.0
2012-08-13 15:10:00,57.55,57.56,57.53,57.53,16500.0,46.075,46.083,46.059,46.059,16500.0
2012-08-13 15:20:00,57.53,57.54,57.48,57.51,33600.0,46.059,46.067,46.019,46.043,33600.0
2012-08-13 15:30:00,57.5,57.58,57.5,57.57,18500.0,46.035,46.0991,46.035,46.091,18500.0
2012-08-13 15:40:00,57.57,57.59,57.55,57.57,25700.0,46.091,46.1071,46.075,46.091,25700.0
2012-08-13 15:50:00,57.57,57.63,57.55,57.62,81400.0,46.091,46.1391,46.075,46.1311,81400.0
2012-08-14 09:30:00,58.28,58.32,58.14,58.22,122600.0,46.6595,46.6915,46.5474,46.6114,122600.0
2012-08-14 09:40:00,58.19,58.23,58.16,58.23,15400.0,46.5874,46.6194,46.5634,46.6194,15400.0
2012-08-14 09:50:00,58.23,58.23,58.1,58.18,8400.0,46.6194,46.6194,46.5154,46.5794,8400.0
2012-08-14 10:00:00,58.19,58.21,58.16,58.17,9200.0,46.5874,46.6034,46.5634,46.5714,9200.0
2012-08-14 10:10:00,58.17,58.24,58.16,58.22,21900.0,46.5714,46.6275,46.5634,46.6114,21900.0
2012-08-14 10:20:00,58.22,58.23,58.15,58.17,12000.0,46.6114,46.6194,46.5554,46.5714,12000.0
2012-08-14 10:30:00,58.17,58.17,58.11,58.15,14700.0,46.5714,46.5714,46.5234,46.5554,14700.0
2012-08-14 10:40:00,58.15,58.19,58.15,58.18,6200.0,46.5554,46.5874,46.5554,46.5794,6200.0
2012-08-14 10:50:00,58.19,58.22,58.18,58.18,4500.0,46.5874,46.6114,46.5794,46.5794,4500.0
2012-08-14 11:00:00,58.19,58.22,58.18,58.22,5300.0,46.5874,46.6114,46.5794,46.6114,5300.0
2012-08-14 11:10:00,58.22,58.23,58.22,58.23,2700.0,46.6114,46.6194,46.6114,46.6194,2700.0
2012-08-14 11:20:00,58.22,58.22,58.19,58.2,6100.0,46.6114,46.6114,46.5874,46.5954,6100.0
2012-08-14 11:30:00,58.21,58.25,58.21,58.22,9600.0,46.6034,46.6355,46.6034,46.6114,9600.0
2012-08-14 11:40:00,58.22,58.27,58.22,58.27,9600.0,46.6114,46.6515,46.6114,46.6515,9600.0
2012-08-14 11:50:00,58.27,58.27,58.21,58.22,6300.0,46.6515,46.6515,46.6034,46.6114,6300.0
2012-08-14 12:00:00,58.23,58.26,58.22,58.26,7300.0,46.6194,46.6435,46.6114,46.6435,7300.0
2012-08-14 12:10:00,58.26,58.27,58.22,58.22,5500.0,46.6435,46.6515,46.6114,46.6114,5500.0
2012-08-14 12:20:00,58.2,58.22,58.2,58.22,5600.0,46.5954,46.6114,46.5954,46.6114,5600.0
2012-08-14 12:30:00,58.24,58.24,58.18,58.18,9200.0,46.6275,46.6275,46.5794,46.5794,9200.0
2012-08-14 12:40:00,58.16,58.16,58.12,58.14,9100.0,46.5634,46.5634,46.5314,46.5474,9100.0
2012-08-14 12:50:00,58.16,58.16,58.13,58.13,2500.0,46.5634,46.5634,46.5394,46.5394,2500.0
2012-08-14 13:00:00,58.13,58.18,58.13,58.17,8200.0,46.5394,46.5794,46.5394,46.5714,8200.0
2012-08-14 13:10:00,58.17,58.17,58.13,58.14,5400.0,46.5714,46.5714,46.5394,46.5474,5400.0
2012-08-14 13:20:00,58.14,58.16,58.12,58.15,3400.0,46.5474,46.5634,46.5314,46.5554,3400.0
2012-08-14 13:30:00,58.15,58.18,58.15,58.16,2600.0,46.5554,46.5794,46.5554,46.5634,2600.0
2012-08-14 13:40:00,58.16,58.18,58.16,58.18,5400.0,46.5634,46.5794,46.5634,46.5794,5400.0
2012-08-14 13:50:00,58.18,58.18,58.15,58.16,2200.0,46.5794,46.5794,46.5554,46.5634,2200.0
2012-08-14 14:00:00,58.17,58.18,58.15,58.18,2700.0,46.5714,46.5794,46.5554,46.5794,2700.0
2012-08-14 14:10:00,58.18,58.19,58.14,58.14,6100.0,46.5794,46.5874,46.5474,46.5474,6100.0
2012-08-14 14:20:00,58.14,58.16,58.13,58.16,16500.0,46.5474,46.5634,46.5394,46.5634,16500.0
2012-08-14 14:30:00,58.17,58.18,58.13,58.13,6700.0,46.5714,46.5794,46.5394,46.5394,6700.0
2012-08-14 14:40:00,58.13,58.15,58.11,58.14,12400.0,46.5394,46.5554,46.5234,46.5474,12400.0
2012-08-14 14:50:00,58.14,58.18,58.13,58.18,6000.0,46.5474,46.5794,46.5394,46.5794,6000.0
2012-08-14 15:00:00,58.18,58.18,58.1,58.1,8400.0,46.5794,46.5794,46.5154,46.5154,8400.0
2012-08-14 15:10:00,58.1,58.11,58.06,58.11,35800.0,46.5154,46.5234,46.4833,46.5234,35800.0
2012-08-14 15:20:00,58.12,58.13,58.1,58.11,5600.0,46.5314,46.5394,46.5154,46.5234,5600.0
2012-08-14 15:30:00,58.12,58.13,58.0,58.05,19100.0,46.5314,46.5394,46.4353,46.4753,19100.0
2012-08-14 15:40:00,58.04,58.05,58.01,58.02,35400.0,46.4673,46.4753,46.4433,46.4513,35400.0
2012-08-14 15:50:00,58.03,58.07,57.93,58.06,119100.0,46.4593,46.4913,46.3793,46.4833,119100.0
2012-08-15 09:30:00,57.67,57.77,57.6,57.66,60200.0,46.1711,46.2512,46.1151,46.1631,60200.0
2012-08-15 09:40:00,57.69,57.74,57.64,57.73,179200.0,46.1871,46.2271,46.1471,46.2191,179200.0
2012-08-15 09:50:00,57.73,57.81,57.73,57.77,22600.0,46.2191,46.2832,46.2191,46.2512,22600.0
2012-08-15 10:00:00,57.78,57.83,57.77,57.82,30700.0,46.2592,46.2992,46.2512,46.2912,30700.0
2012-08-15 10:10:00,57.84,57.85,57.7,57.72,62800.0,46.3072,46.3152,46.1951,46.2111,62800.0
2012-08-15 10:20:00,57.73,57.76,57.67,57.74,45100.0,46.2191,46.2432,46.1711,46.2271,45100.0
2012-08-15 10:30:00,57.74,57.78,57.69,57.7,27300.0,46.2271,46.2592,46.1871,46.1951,27300.0
2012-08-15 10:40:00,57.69,57.69,57.61,57.65,44100.0,46.1871,46.1871,46.1231,46.1551,44100.0
2012-08-15 10:50:00,57.67,57.75,57.66,57.75,22800.0,46.1711,46.2352,46.1631,46.2352,22800.0
2012-08-15 11:00:00,57.74,57.78,57.72,57.78,10400.0,46.2271,46.2592,46.2111,46.2592,10400.0
2012-08-15 11:10:00,57.78,57.8,57.75,57.76,12900.0,46.2592,46.2752,46.2352,46.2432,12900.0
2012-08-15 11:20:00,57.75,57.76,57.71,57.72,15100.0,46.2352,46.2432,46.2031,46.2111,15100.0
2012-08-15 11:30:00,57.72,57.77,57.72,57.77,10900.0,46.2111,46.2512,46.2111,46.2512,10900.0
2012-08-15 11:40:00,57.76,57.77,57.73,57.77,8100.0,46.2432,46.2512,46.2191,46.2512,8100.0
2012-08-15 11:50:00,57.77,57.78,57.77,57.78,2000.0,46.2512,46.2592,46.2512,46.2592,2000.0
2012-08-15 12:00:00,57.79,57.79,57.76,57.76,3200.0,46.2672,46.2672,46.2432,46.2432,3200.0
2012-08-15 12:10:00,57.76,57.76,57.73,57.73,1800.0,46.2432,46.2432,46.2191,46.2191,1800.0
2012-08-15 12:20:00,57.72,57.76,57.72,57.75,9200.0,46.2111,46.2432,46.2111,46.2352,9200.0
2012-08-15 12:30:00,57.76,57.78,57.73,57.73,22900.0,46.2432,46.2592,46.2191,46.2191,22900.0
2012-08-15 12:40:00,57.74,57.76,57.73,57.73,32800.0,46.2271,46.2432,46.2191,46.2191,32800.0
2012-08-15 12:50:00,57.73,57.77,57.73,57.75,13600.0,46.2191,46.2512,46.2191,46.2352,13600.0
2012-08-15 13:00:00,57.74,57.74,57.7,57.72,6300.0,46.2271,46.2271,46.1951,46.2111,6300.0
2012-08-15 13:10:00,57.72,57.75,57.72,57.75,6300.0,46.2111,46.2352,46.2111,46.2352,6300.0
2012-08-15 13:20:00,57.75,57.76,57.73,57.75,9400.0,46.2352,46.2432,46.2191,46.2352,9400.0
2012-08-15 13:30:00,57.75,57.77,57.75,57.77,4200.0,46.2352,46.2512,46.2352,46.2512,4200.0
2012-08-15 13:40:00,57.77,57.77,57.68,57.71,9600.0,46.2512,46.2512,46.1791,46.2031,9600.0
2012-08-15 13:50:00,57.72,57.75,57.7,57.73,8800.0,46.2111,46.2352,46.1951,46.2191,8800.0
2012-08-15 14:00:00,57.72,57.74,57.71,57.74,4500.0,46.2111,46.2271,46.2031,46.2271,4500.0
2012-08-15 14:10:00,57.73,57.81,57.73,57.8,8100.0,46.2191,46.2832,46.2191,46.2752,8100.0
2012-08-15 14:20:00,57.79,57.82,57.78,57.8,16800.0,46.2672,46.2912,46.2592,46.2752,16800.0
2012-08-15 14:30:00,57.8,57.8,57.74,57.8,10600.0,46.2752,46.2752,46.2271,46.2752,10600.0
2012-08-15 14:40:00,57.8,57.84,57.79,57.82,25000.0,46.2752,46.3072,46.2672,46.2912,25000.0
2012-08-15 14:50:00,57.83,57.89,57.82,57.84,18800.0,46.2992,46.3472,46.2912,46.3072,18800.0
2012-08-15 15:00:00,57.83,57.83,57.79,57.8,5800.0,46.2992,46.2992,46.2672,46.2752,5800.0
2012-08-15 15:10:00,57.79,57.8,57.73,57.8,19400.0,46.2672,46.2752,46.2191,46.2752,19400.0
2012-08-15 15:20:00,57.8,57.8,57.74,57.75,23100.0,46.2752,46.2752,46.2271,46.2352,23100.0
2012-08-15 15:30:00,57.76,57.77,57.71,57.72,10800.0,46.2432,46.2512,46.2031,46.2111,10800.0
2012-08-15 15:40:00,57.71,57.79,57.69,57.79,23200.0,46.2031,46.2672,46.1871,46.2672,23200.0
2012-08-15 15:50:00,57.79,57.79,57.63,57.69,103500.0,46.2672,46.2672,46.1391,46.1871,103500.0
2012-08-16 09:30:00,57.99,57.99,57.83,57.89,110900.0,46.4273,46.4273,46.2992,46.3472,110900.0
2012-08-16 09:40:00,57.92,57.94,57.87,57.91,44900.0,46.3713,46.3873,46.3312,46.3633,44900.0
2012-08-16 09:50:00,57.9,57.93,57.89,57.9,16300.0,46.3552,46.3793,46.3472,46.3552,16300.0
2012-08-16 10:00:00,57.9,57.91,57.81,57.85,67100.0,46.3552,46.3633,46.2832,46.3152,67100.0
2012-08-16 10:10:00,57.84,57.88,57.83,57.86,57000.0,46.3072,46.3392,46.2992,46.3232,57000.0
2012-08-16 10:20:00,57.85,57.97,57.85,57.96,49100.0,46.3152,46.4113,46.3152,46.4033,49100.0
2012-08-16 10:30:00,57.97,58.05,57.96,58.05,32200.0,46.4113,46.4753,46.4033,46.4753,32200.0
2012-08-16 10:40:00,58.05,58.09,58.04,58.09,60600.0,46.4753,46.5074,46.4673,46.5074,60600.0
2012-08-16 10:50:00,58.09,58.12,58.08,58.12,51700.0,46.5074,46.5314,46.4994,46.5314,51700.0
2012-08-16 11:00:00,58.11,58.11,58.08,58.09,21600.0,46.5234,46.5234,46.4994,46.5074,21600.0
2012-08-16 11:10:00,58.09,58.17,58.08,58.17,12300.0,46.5074,46.5714,46.4994,46.5714,12300.0
2012-08-16 11:20:00,58.15,58.15,58.11,58.13,23900.0,46.5554,46.5554,46.5234,46.5394,23900.0
2012-08-16 11:30:00,58.11,58.17,58.09,58.17,19300.0,46.5234,46.5714,46.5074,46.5714,19300.0
2012-08-16 11:40:00,58.19,58.24,58.17,58.24,29100.0,46.5874,46.6275,46.5714,46.6275,29100.0
2012-08-16 11:50:00,58.24,58.28,58.22,58.27,15000.0,46.6275,46.6595,46.6114,46.6515,15000.0
2012-08-16 12:00:00,58.26,58.27,58.23,58.26,14600.0,46.6435,46.6515,46.6194,46.6435,14600.0
2012-08-16 12:10:00,58.26,58.29,58.26,58.27,12900.0,46.6435,46.6675,46.6435,46.6515,12900.0
2012-08-16 12:20:00,58.26,58.3,58.25,58.28,38400.0,46.6435,46.6755,46.6355,46.6595,38400.0
2012-08-16 12:30:00,58.27,58.27,58.24,58.26,10900.0,46.6515,46.6515,46.6275,46.6435,10900.0
2012-08-16 12:40:00,58.27,58.28,58.25,58.28,22300.0,46.6515,46.6595,46.6355,46.6595,22300.0
2012-08-16 12:50:00,58.28,58.28,58.25,58.27,38400.0,46.6595,46.6595,46.6355,46.6515,38400.0
2012-08-16 13:00:00,58.25,58.25,58.17,58.17,62100.0,46.6355,46.6355,46.5714,46.5714,62100.0
2012-08-16 13:10:00,58.17,58.23,58.17,58.19,72800.0,46.5714,46.6194,46.5714,46.5874,72800.0
2012-08-16 13:20:00,58.18,58.19,58.14,58.19,209200.0,46.5794,46.5874,46.5474,46.5874,209200.0
2012-08-16 13:30:00,58.2,58.26,58.2,58.25,10600.0,46.5954,46.6435,46.5954,46.6355,10600.0
2012-08-16 13:40:00,58.26,58.27,58.21,58.23,19900.0,46.6435,46.6515,46.6034,46.6194,19900.0
2012-08-16 13:50:00,58.24,58.27,58.23,58.23,11600.0,46.6275,46.6515,46.6194,46.6194,11600.0
2012-08-16 14:00:00,58.23,58.27,58.21,58.27,14300.0,46.6194,46.6515,46.6034,46.6515,14300.0
2012-08-16 14:10:00,58.27,58.28,58.22,58.24,11000.0,46.6515,46.6595,46.6114,46.6275,11000.0
2012-08-16 14:20:00,58.22,58.28,58.21,58.27,26800.0,46.6114,46.6595,46.6034,46.6515,26800.0
2012-08-16 14:30:00,58.26,58.39,58.26,58.34,40000.0,46.6435,46.7475,46.6435,46.7075,40000.0
2012-08-16 14:40:00,58.35,58.39,58.34,58.38,18200.0,46.7155,46.7475,46.7075,46.7395,18200.0
2012-08-16 14:50:00,58.39,58.39,58.34,58.34,23700.0,46.7475,46.7475,46.7075,46.7075,23700.0
2012-08-16 15:00:00,58.33,58.33,58.29,58.31,16600.0,46.6995,46.6995,46.6675,46.6835,16600.0
2012-08-16 15:10:00,58.33,58.38,58.31,58.38,13100.0,46.6995,46.7395,46.6835,46.7395,13100.0
2012-08-16 15:20:00,58.37,58.45,58.36,58.44,24700.0,46.7315,46.7956,46.7235,46.7876,24700.0
2012-08-16 15:30:00,58.44,58.45,58.38,58.38,17300.0,46.7876,46.7956,46.7395,46.7395,17300.0
2012-08-16 15:40:00,58.38,58.42,58.36,58.37,30100.0,46.7395,46.7716,46.7235,46.7315,30100.0
2012-08-16 15:50:00,58.36,58.37,58.3,58.32,55000.0,46.7235,46.7315,46.6755,46.6915,55000.0
2012-08-17 09:30:00,57.79,57.81,57.66,57.67,90600.0,46.2672,46.2832,46.1631,46.1711,90600.0
2012-08-17 09:40:00,57.67,57.68,57.6,57.66,65000.0,46.1711,46.1791,46.1151,46.1631,65000.0
2012-08-17 09:50:00,57.67,57.71,57.65,57.71,42500.0,46.1711,46.2031,46.1551,46.2031,42500.0
2012-08-17 10:00:00,57.71,57.72,57.65,57.68,91300.0,46.2031,46.2111,46.1551,46.1791,91300.0
2012-08-17 10:10:00,57.69,57.74,57.69,57.71,68800.0,46.1871,46.2271,46.1871,46.2031,68800.0
2012-08-17 10:20:00,57.71,57.74,57.68,57.7,47400.0,46.2031,46.2271,46.1791,46.1951,47400.0
2012-08-17 10:30:00,57.7,57.71,57.67,57.68,31700.0,46.1951,46.2031,46.1711,46.1791,31700.0
2012-08-17 10:40:00,57.68,57.68,57.63,57.64,31000.0,46.1791,46.1791,46.1391,46.1471,31000.0
2012-08-17 10:50:00,57.64,57.66,57.62,57.63,27100.0,46.1471,46.1631,46.1311,46.1391,27100.0
2012-08-17 11:00:00,57.64,57.69,57.64,57.67,28300.0,46.1471,46.1871,46.1471,46.1711,28300.0
2012-08-17 11:10:00,57.67,57.68,57.6,57.61,23500.0,46.1711,46.1791,46.1151,46.1231,23500.0
2012-08-17 11:20:00,57.61,57.63,57.59,57.59,16900.0,46.1231,46.1391,46.1071,46.1071,16900.0
2012-08-17 11:30:00,57.59,57.75,57.58,57.72,11800.0,46.1071,46.2352,46.0991,46.2111,11800.0
2012-08-17 11:40:00,57.72,57.76,57.71,57.71,10500.0,46.2111,46.2432,46.2031,46.2031,10500.0
2012-08-17 11:50:00,57.71,57.76,57.71,57.76,38300.0,46.2031,46.2432,46.2031,46.2432,38300.0
2012-08-17 12:00:00,57.75,57.75,57.66,57.66,10100.0,46.2352,46.2352,46.1631,46.1631,10100.0
2012-08-17 12:10:00,57.66,57.75,57.65,57.75,12000.0,46.1631,46.2352,46.1551,46.2352,12000.0
2012-08-17 12:20:00,57.74,57.74,57.7,57.72,13500.0,46.2271,46.2271,46.1951,46.2111,13500.0
2012-08-17 12:30:00,57.71,57.76,57.71,57.75,45500.0,46.2031,46.2432,46.2031,46.2352,45500.0
2012-08-17 12:40:00,57.76,57.78,57.74,57.75,47100.0,46.2432,46.2592,46.2271,46.2352,47100.0
2012-08-17 12:50:00,57.75,57.77,57.74,57.76,23500.0,46.2352,46.2512,46.2271,46.2432,23500.0
2012-08-17 13:00:00,57.77,57.77,57.74,57.74,4200.0,46.2512,46.2512,46.2271,46.2271,4200.0
2012-08-17 13:10:00,57.75,57.78,57.75,57.75,9900.0,46.2352,46.2592,46.2352,46.2352,9900.0
2012-08-17 13:20:00,57.75,57.75,57.67,57.68,44000.0,46.2352,46.2352,46.1711,46.1791,44000.0
2012-08-17 13:30:00,57.68,57.72,57.67,57.71,29400.0,46.1791,46.2111,46.1711,46.2031,29400.0
2012-08-17 13:40:00,57.71,57.73,57.71,57.71,1900.0,46.2031,46.2191,46.2031,46.2031,1900.0
2012-08-17 13:50:00,57.71,57.74,57.71,57.73,5000.0,46.2031,46.2271,46.2031,46.2191,5000.0
2012-08-17 14:00:00,57.74,57.74,57.68,57.69,13500.0,46.2271,46.2271,46.1791,46.1871,13500.0
2012-08-17 14:10:00,57.69,57.71,57.69,57.7,6600.0,46.1871,46.2031,46.1871,46.1951,6600.0
2012-08-17 14:20:00,57.7,57.75,57.7,57.74,20100.0,46.1951,46.2352,46.1951,46.2271,20100.0
2012-08-17 14:30:00,57.73,57.77,57.73,57.75,20700.0,46.2191,46.2512,46.2191,46.2352,20700.0
2012-08-17 14:40:00,57.75,57.79,57.73,57.78,20600.0,46.2352,46.2672,46.2191,46.2592,20600.0
2012-08-17 14:50:00,57.78,57.8,57.76,57.76,57200.0,46.2592,46.2752,46.2432,46.2432,57200.0
2012-08-17 15:00:00,57.76,57.78,57.74,57.74,7200.0,46.2432,46.2592,46.2271,46.2271,7200.0
2012-08-17 15:10:00,57.74,57.74,57.7,57.73,11000.0,46.2271,46.2271,46.1951,46.2191,11000.0
2012-08-17 15:20:00,57.74,57.77,57.74,57.75,6500.0,46.2271,46.2512,46.2271,46.2352,6500.0
2012-08-17 15:30:00,57.75,57.75,57.68,57.69,32200.0,46.2352,46.2352,46.1791,46.1871,32200.0
2012-08-17 15:40:00,57.68,57.76,57.66,57.75,29900.0,46.1791,46.2432,46.1631,46.2352,29900.0
2012-08-17 15:50:00,57.75,57.82,57.72,57.8,118100.0,46.2352,46.2912,46.2111,46.2752,118100.0
2012-08-20 09:30:00,57.32,57.71,57.32,57.69,494800.0,45.8909,46.2031,45.8909,46.1871,494800.0
2012-08-20 09:40:00,57.69,57.69,57.52,57.64,243700.0,46.1871,46.1871,46.051,46.1471,243700.0
2012-08-20 09:50:00,57.64,57.64,57.51,57.53,154800.0,46.1471,46.1471,46.043,46.059,154800.0
2012-08-20 10:00:00,57.52,57.59,57.49,57.57,115400.0,46.051,46.1071,46.027,46.091,115400.0
2012-08-20 10:10:00,57.57,57.58,57.52,57.54,105000.0,46.091,46.0991,46.051,46.067,105000.0
2012-08-20 10:20:00,57.53,57.57,57.5,57.57,111800.0,46.059,46.091,46.035,46.091,111800.0
2012-08-20 10:30:00,57.58,57.6,57.53,57.54,95800.0,46.0991,46.1151,46.059,46.067,95800.0
2012-08-20 10:40:00,57.54,57.6,57.51,57.56,99900.0,46.067,46.1151,46.043,46.083,99900.0
2012-08-20 10:50:00,57.56,57.61,57.55,57.59,80200.0,46.083,46.1231,46.075,46.1071,80200.0
2012-08-20 11:00:00,57.59,57.61,57.59,57.6,85700.0,46.1071,46.1231,46.1071,46.1151,85700.0
2012-08-20 11:10:00,57.6,57.63,57.6,57.62,91000.0,46.1151,46.1391,46.1151,46.1311,91000.0
2012-08-20 11:20:00,57.62,57.64,57.61,57.63,36000.0,46.1311,46.1471,46.1231,46.1391,36000.0
2012-08-20 11:30:00,57.62,57.66,57.61,57.65,51400.0,46.1311,46.1631,46.1231,46.1551,51400.0
2012-08-20 11:40:00,57.66,57.69,57.64,57.69,52200.0,46.1631,46.1871,46.1471,46.1871,52200.0
2012-08-20 11:50:00,57.69,57.73,57.68,57.72,61400.0,46.1871,46.2191,46.1791,46.2111,61400.0
2012-08-20 12:00:00,57.72,57.77,57.72,57.75,44500.0,46.2111,46.2512,46.2111,46.2352,44500.0
2012-08-20 12:10:00,57.75,57.8,57.75,57.8,55400.0,46.2352,46.2752,46.2352,46.2752,55400.0
2012-08-20 12:20:00,57.79,57.81,57.78,57.8,37200.0,46.2672,46.2832,46.2592,46.2752,37200.0
2012-08-20 12:30:00,57.8,57.8,57.77,57.77,39500.0,46.2752,46.2752,46.2512,46.2512,39500.0
2012-08-20 12:40:00,57.77,57.81,57.77,57.8,47200.0,46.2512,46.2832,46.2512,46.2752,47200.0
2012-08-20 12:50:00,57.8,57.8,57.79,57.79,31600.0,46.2752,46.2752,46.2672,46.2672,31600.0
2012-08-20 13:00:00,57.79,57.8,57.79,57.8,33700.0,46.2672,46.2752,46.2672,46.2752,33700.0
2012-08-20 13:10:00,57.8,57.82,57.8,57.81,30500.0,46.2752,46.2912,46.2752,46.2832,30500.0
2012-08-20 13:20:00,57.8,57.8,57.78,57.79,23100.0,46.2752,46.2752,46.2592,46.2672,23100.0
2012-08-20 13:30:00,57.79,57.81,57.77,57.77,49000.0,46.2672,46.2832,46.2512,46.2512,49000.0
2012-08-20 13:40:00,57.76,57.76,57.69,57.74,33600.0,46.2432,46.2432,46.1871,46.2271,33600.0
2012-08-20 13:50:00,57.75,57.79,57.75,57.78,39800.0,46.2352,46.2672,46.2352,46.2592,39800.0
2012-08-20 14:00:00,57.79,57.79,57.77,57.77,33500.0,46.2672,46.2672,46.2512,46.2512,33500.0
2012-08-20 14:10:00,57.77,57.82,57.77,57.79,52400.0,46.2512,46.2912,46.2512,46.2672,52400.0
2012-08-20 14:20:00,57.79,57.82,57.79,57.81,36700.0,46.2672,46.2912,46.2672,46.2832,36700.0
2012-08-20 14:30:00,57.81,57.86,57.81,57.86,81900.0,46.2832,46.3232,46.2832,46.3232,81900.0
2012-08-20 14:40:00,57.85,57.88,57.83,57.83,70800.0,46.3152,46.3392,46.2992,46.2992,70800.0
2012-08-20 14:50:00,57.83,57.86,57.83,57.86,46200.0,46.2992,46.3232,46.2992,46.3232,46200.0
2012-08-20 15:00:00,57.86,57.88,57.85,57.87,74100.0,46.3232,46.3392,46.3152,46.3312,74100.0
2012-08-20 15:10:00,57.88,57.88,57.85,57.87,93900.0,46.3392,46.3392,46.3152,46.3312,93900.0
2012-08-20 15:20:00,57.87,57.91,57.86,57.9,81800.0,46.3312,46.3633,46.3232,46.3552,81800.0
2012-08-20 15:30:00,57.9,57.98,57.9,57.96,119100.0,46.3552,46.4193,46.3552,46.4033,119100.0
2012-08-20 15:40:00,57.96,57.99,57.93,57.99,125900.0,46.4033,46.4273,46.3793,46.4273,125900.0
2012-08-20 15:50:00,57.99,58.01,57.93,57.98,284200.0,46.4273,46.4433,46.3793,46.4193,284200.0
2012-08-21 09:30:00,58.09,58.18,58.03,58.05,108000.0,46.5074,46.5794,46.4593,46.4753,108000.0
2012-08-21 09:40:00,58.04,58.05,58.01,58.03,49800.0,46.4673,46.4753,46.4433,46.4593,49800.0
2012-08-21 09:50:00,58.02,58.06,57.98,58.06,43600.0,46.4513,46.4833,46.4193,46.4833,43600.0
2012-08-21 10:00:00,58.07,58.15,58.07,58.13,40700.0,46.4913,46.5554,46.4913,46.5394,40700.0
2012-08-21 10:10:00,58.13,58.14,58.09,58.09,95800.0,46.5394,46.5474,46.5074,46.5074,95800.0
2012-08-21 10:20:00,58.09,58.15,58.09,58.15,60300.0,46.5074,46.5554,46.5074,46.5554,60300.0
2012-08-21 10:30:00,58.14,58.21,58.14,58.21,35400.0,46.5474,46.6034,46.5474,46.6034,35400.0
2012-08-21 10:40:00,58.22,58.24,58.2,58.2,70800.0,46.6114,46.6275,46.5954,46.5954,70800.0
2012-08-21 10:50:00,58.21,58.22,58.2,58.2,11800.0,46.6034,46.6114,46.5954,46.5954,11800.0
2012-08-21 11:00:00,58.21,58.23,58.18,58.19,12900.0,46.6034,46.6194,46.5794,46.5874,12900.0
2012-08-21 11:10:00,58.18,58.21,58.17,58.2,3900.0,46.5794,46.6034,46.5714,46.5954,3900.0
2012-08-21 11:20:00,58.2,58.2,58.11,58.11,73700.0,46.5954,46.5954,46.5234,46.5234,73700.0
2012-08-21 11:30:00,58.14,58.14,58.07,58.08,15300.0,46.5474,46.5474,46.4913,46.4994,15300.0
2012-08-21 11:40:00,58.08,58.08,58.04,58.05,37600.0,46.4994,46.4994,46.4673,46.4753,37600.0
2012-08-21 11:50:00,58.06,58.09,58.05,58.05,10700.0,46.4833,46.5074,46.4753,46.4753,10700.0
2012-08-21 12:00:00,58.06,58.06,58.05,58.06,54600.0,46.4833,46.4833,46.4753,46.4833,54600.0
2012-08-21 12:10:00,58.06,58.08,58.05,58.05,16000.0,46.4833,46.4994,46.4753,46.4753,16000.0
2012-08-21 12:20:00,58.05,58.07,58.04,58.06,41400.0,46.4753,46.4913,46.4673,46.4833,41400.0
2012-08-21 12:30:00,58.05,58.08,58.04,58.06,6600.0,46.4753,46.4994,46.4673,46.4833,6600.0
2012-08-21 12:40:00,58.05,58.05,57.99,58.01,5700.0,46.4753,46.4753,46.4273,46.4433,5700.0
2012-08-21 12:50:00,58.0,58.01,57.99,58.01,2500.0,46.4353,46.4433,46.4273,46.4433,2500.0
2012-08-21 13:00:00,58.01,58.01,57.95,57.97,23900.0,46.4433,46.4433,46.3953,46.4113,23900.0
2012-08-21 13:10:00,57.97,57.97,57.9,57.92,20500.0,46.4113,46.4113,46.3552,46.3713,20500.0
2012-08-21 13:20:00,57.92,57.93,57.87,57.87,5200.0,46.3713,46.3793,46.3312,46.3312,5200.0
2012-08-21 13:30:00,57.87,57.88,57.85,57.86,7000.0,46.3312,46.3392,46.3152,46.3232,7000.0
2012-08-21 13:40:00,57.86,57.86,57.74,57.74,10400.0,46.3232,46.3232,46.2271,46.2271,10400.0
2012-08-21 13:50:00,57.73,57.78,57.7,57.78,13100.0,46.2191,46.2592,46.1951,46.2592,13100.0
2012-08-21 14:00:00,57.78,57.8,57.77,57.78,1900.0,46.2592,46.2752,46.2512,46.2592,1900.0
2012-08-21 14:10:00,57.79,57.83,57.77,57.8,22700.0,46.2672,46.2992,46.2512,46.2752,22700.0
2012-08-21 14:20:00,57.8,57.85,57.77,57.79,18100.0,46.2752,46.3152,46.2512,46.2672,18100.0
2012-08-21 14:30:00,57.78,57.8,57.72,57.75,12000.0,46.2592,46.2752,46.2111,46.2352,12000.0
2012-08-21 14:40:00,57.75,57.76,57.7,57.7,17700.0,46.2352,46.2432,46.1951,46.1951,17700.0
2012-08-21 14:50:00,57.71,57.74,57.71,57.72,6300.0,46.2031,46.2271,46.2031,46.2111,6300.0
2012-08-21 15:00:00,57.71,57.71,57.64,57.66,14700.0,46.2031,46.2031,46.1471,46.1631,14700.0
2012-08-21 15:10:00,57.65,57.66,57.55,57.55,25000.0,46.1551,46.1631,46.075,46.075,25000.0
2012-08-21 15:20:00,57.56,57.6,57.55,57.59,21400.0,46.083,46.1151,46.075,46.1071,21400.0
2012-08-21 15:30:00,57.6,57.65,57.59,57.65,125000.0,46.1151,46.1551,46.1071,46.1551,125000.0
2012-08-21 15:40:00,57.64,57.68,57.61,57.62,144400.0,46.1471,46.1791,46.1231,46.1311,144400.0
2012-08-21 15:50:00,57.62,57.62,57.54,57.57,214600.0,46.1311,46.1311,46.067,46.091,214600.0
2012-08-22 09:30:00,56.94,57.03,56.87,56.98,136800.0,45.5867,45.6587,45.5306,45.6187,136800.0
2012-08-22 09:40:00,56.98,57.17,56.93,57.12,65800.0,45.6187,45.7708,45.5787,45.7308,65800.0
2012-08-22 09:50:00,57.12,57.16,57.05,57.05,38400.0,45.7308,45.7628,45.6747,45.6747,38400.0
2012-08-22 10:00:00,57.06,57.1,57.01,57.09,28800.0,45.6827,45.7148,45.6427,45.7068,28800.0
2012-08-22 10:10:00,57.07,57.1,56.98,57.03,26000.0,45.6907,45.7148,45.6187,45.6587,26000.0
2012-08-22 10:20:00,57.04,57.12,57.04,57.1,12300.0,45.6667,45.7308,45.6667,45.7148,12300.0
2012-08-22 10:30:00,57.11,57.15,57.05,57.05,16400.0,45.7228,45.7548,45.6747,45.6747,16400.0
2012-08-22 10:40:00,57.05,57.06,56.91,56.91,64500.0,45.6747,45.6827,45.5626,45.5626,64500.0
2012-08-22 10:50:00,56.9,56.92,56.88,56.91,23400.0,45.5546,45.5706,45.5386,45.5626,23400.0
2012-08-22 11:00:00,56.91,57.01,56.89,56.98,41600.0,45.5626,45.6427,45.5466,45.6187,41600.0
2012-08-22 11:10:00,56.97,57.02,56.96,56.98,29700.0,45.6107,45.6507,45.6027,45.6187,29700.0
2012-08-22 11:20:00,56.97,56.99,56.92,56.94,21200.0,45.6107,45.6267,45.5706,45.5867,21200.0
2012-08-22 11:30:00,56.93,56.93,56.87,56.9,18200.0,45.5787,45.5787,45.5306,45.5546,18200.0
2012-08-22 11:40:00,56.9,56.95,56.9,56.93,12800.0,45.5546,45.5947,45.5546,45.5787,12800.0
2012-08-22 11:50:00,56.93,56.99,56.93,56.99,18600.0,45.5787,45.6267,45.5787,45.6267,18600.0
2012-08-22 12:00:00,56.99,57.04,56.96,57.01,227600.0,45.6267,45.6667,45.6027,45.6427,227600.0
2012-08-22 12:10:00,57.02,57.06,57.02,57.05,18000.0,45.6507,45.6827,45.6507,45.6747,18000.0
2012-08-22 12:20:00,57.05,57.06,57.01,57.03,31700.0,45.6747,45.6827,45.6427,45.6587,31700.0
2012-08-22 12:30:00,57.03,57.03,56.94,56.94,52000.0,45.6587,45.6587,45.5867,45.5867,52000.0
2012-08-22 12:40:00,56.95,57.03,56.94,57.01,26600.0,45.5947,45.6587,45.5867,45.6427,26600.0
2012-08-22 12:50:00,57.02,57.02,56.98,56.99,23200.0,45.6507,45.6507,45.6187,45.6267,23200.0
2012-08-22 13:00:00,56.99,57.02,56.98,57.02,10200.0,45.6267,45.6507,45.6187,45.6507,10200.0
2012-08-22 13:10:00,57.0,57.05,56.99,57.03,18500.0,45.6347,45.6747,45.6267,45.6587,18500.0
2012-08-22 13:20:00,57.03,57.09,57.03,57.08,18700.0,45.6587,45.7068,45.6587,45.6987,18700.0
2012-08-22 13:30:00,57.07,57.11,57.06,57.1,12100.0,45.6907,45.7228,45.6827,45.7148,12100.0
2012-08-22 13:40:00,57.1,57.15,57.1,57.13,23400.0,45.7148,45.7548,45.7148,45.7388,23400.0
2012-08-22 13:50:00,57.13,57.14,57.08,57.12,25500.0,45.7388,45.7468,45.6987,45.7308,25500.0
2012-08-22 14:00:00,57.14,57.36,57.14,57.27,88300.0,45.7468,45.9229,45.7468,45.8509,88300.0
2012-08-22 14:10:00,57.26,57.37,57.24,57.29,60200.0,45.8429,45.9309,45.8268,45.8669,60200.0
2012-08-22 14:20:00,57.29,57.31,57.22,57.26,90700.0,45.8669,45.8829,45.8108,45.8429,90700.0
2012-08-22 14:30:00,57.26,57.44,57.24,57.44,141100.0,45.8429,45.987,45.8268,45.987,141100.0
2012-08-22 14:40:00,57.43,57.58,57.43,57.54,105200.0,45.979,46.0991,45.979,46.067,105200.0
2012-08-22 14:50:00,57.55,57.62,57.53,57.57,77400.0,46.075,46.1311,46.059,46.091,77400.0
2012-08-22 15:00:00,57.57,57.6,57.54,57.6,43700.0,46.091,46.1151,46.067,46.1151,43700.0
2012-08-22 15:10:00,57.59,57.6,57.53,57.56,33300.0,46.1071,46.1151,46.059,46.083,33300.0
2012-08-22 15:20:00,57.55,57.56,57.48,57.49,55500.0,46.075,46.083,46.019,46.027,55500.0
2012-08-22 15:30:00,57.49,57.52,57.47,57.51,18300.0,46.027,46.051,46.011,46.043,18300.0
2012-08-22 15:40:00,57.5,57.53,57.45,57.5,24400.0,46.035,46.059,45.995,46.035,24400.0
2012-08-22 15:50:00,57.51,57.54,57.46,57.49,112800.0,46.043,46.067,46.003,46.027,112800.0
2012-08-23 09:30:00,57.42,57.48,57.21,57.33,140700.0,45.971,46.019,45.8028,45.8989,140700.0
2012-08-23 09:40:00,57.33,57.33,57.19,57.19,63300.0,45.8989,45.8989,45.7868,45.7868,63300.0
2012-08-23 09:50:00,57.16,57.19,57.07,57.1,157500.0,45.7628,45.7868,45.6907,45.7148,157500.0
2012-08-23 10:00:00,57.1,57.19,57.1,57.14,71100.0,45.7148,45.7868,45.7148,45.7468,71100.0
2012-08-23 10:10:00,57.12,57.15,57.05,57.05,82900.0,45.7308,45.7548,45.6747,45.6747,82900.0
2012-08-23 10:20:00,57.05,57.22,57.05,57.2,58800.0,45.6747,45.8108,45.6747,45.7948,58800.0
2012-08-23 10:30:00,57.19,57.24,57.15,57.2,50300.0,45.7868,45.8268,45.7548,45.7948,50300.0
2012-08-23 10:40:00,57.2,57.29,57.19,57.28,26500.0,45.7948,45.8669,45.7868,45.8589,26500.0
2012-08-23 10:50:00,57.28,57.32,57.24,57.27,23600.0,45.8589,45.8909,45.8268,45.8509,23600.0
2012-08-23 11:00:00,57.27,57.29,57.2,57.29,33400.0,45.8509,45.8669,45.7948,45.8669,33400.0
2012-08-23 11:10:00,57.29,57.34,57.23,57.32,44000.0,45.8669,45.9069,45.8188,45.8909,44000.0
2012-08-23 11:20:00,57.31,57.39,57.23,57.37,24700.0,45.8829,45.9469,45.8188,45.9309,24700.0
2012-08-23 11:30:00,57.38,57.38,57.26,57.26,22000.0,45.9389,45.9389,45.8429,45.8429,22000.0
2012-08-23 11:40:00,57.26,57.33,57.26,57.29,20200.0,45.8429,45.8989,45.8429,45.8669,20200.0
2012-08-23 11:50:00,57.28,57.31,57.25,57.3,30800.0,45.8589,45.8829,45.8348,45.8749,30800.0
2012-08-23 12:00:00,57.29,57.3,57.17,57.24,29300.0,45.8669,45.8749,45.7708,45.8268,29300.0
2012-08-23 12:10:00,57.24,57.25,57.16,57.22,21300.0,45.8268,45.8348,45.7628,45.8108,21300.0
2012-08-23 12:20:00,57.23,57.27,57.2,57.25,34200.0,45.8188,45.8509,45.7948,45.8348,34200.0
2012-08-23 12:30:00,57.27,57.29,57.23,57.25,14700.0,45.8509,45.8669,45.8188,45.8348,14700.0
2012-08-23 12:40:00,57.24,57.29,57.24,57.26,39800.0,45.8268,45.8669,45.8268,45.8429,39800.0
2012-08-23 12:50:00,57.27,57.27,57.17,57.17,19400.0,45.8509,45.8509,45.7708,45.7708,19400.0
2012-08-23 13:00:00,57.16,57.17,57.14,57.14,26300.0,45.7628,45.7708,45.7468,45.7468,26300.0
2012-08-23 13:10:00,57.13,57.14,57.09,57.1,36700.0,45.7388,45.7468,45.7068,45.7148,36700.0
2012-08-23 13:20:00,57.09,57.11,57.0,57.07,39400.0,45.7068,45.7228,45.6347,45.6907,39400.0
2012-08-23 13:30:00,57.05,57.07,57.01,57.03,16800.0,45.6747,45.6907,45.6427,45.6587,16800.0
2012-08-23 13:40:00,57.01,57.04,57.01,57.04,18500.0,45.6427,45.6667,45.6427,45.6667,18500.0
2012-08-23 13:50:00,57.04,57.09,57.03,57.09,17500.0,45.6667,45.7068,45.6587,45.7068,17500.0
2012-08-23 14:00:00,57.08,57.13,57.08,57.11,30100.0,45.6987,45.7388,45.6987,45.7228,30100.0
2012-08-23 14:10:00,57.12,57.12,57.09,57.1,13600.0,45.7308,45.7308,45.7068,45.7148,13600.0
2012-08-23 14:20:00,57.09,57.09,57.06,57.08,18900.0,45.7068,45.7068,45.6827,45.6987,18900.0
2012-08-23 14:30:00,57.09,57.12,57.07,57.1,18200.0,45.7068,45.7308,45.6907,45.7148,18200.0
2012-08-23 14:40:00,57.1,57.23,57.1,57.21,25700.0,45.7148,45.8188,45.7148,45.8028,25700.0
2012-08-23 14:50:00,57.22,57.22,57.17,57.17,20800.0,45.8108,45.8108,45.7708,45.7708,20800.0
2012-08-23 15:00:00,57.17,57.22,57.16,57.22,35500.0,45.7708,45.8108,45.7628,45.8108,35500.0
2012-08-23 15:10:00,57.23,57.25,57.21,57.24,35500.0,45.8188,45.8348,45.8028,45.8268,35500.0
2012-08-23 15:20:00,57.24,57.24,57.14,57.2,20700.0,45.8268,45.8268,45.7468,45.7948,20700.0
2012-08-23 15:30:00,57.2,57.23,57.16,57.2,31100.0,45.7948,45.8188,45.7628,45.7948,31100.0
2012-08-23 15:40:00,57.2,57.21,57.11,57.11,46200.0,45.7948,45.8028,45.7228,45.7228,46200.0
2012-08-23 15:50:00,57.11,57.14,57.08,57.08,118800.0,45.7228,45.7468,45.6987,45.6987,118800.0
2012-08-24 09:30:00,56.53,56.62,56.47,56.56,83000.0,45.2584,45.3305,45.2104,45.2824,83000.0
2012-08-24 09:40:00,56.56,56.57,56.51,56.55,25000.0,45.2824,45.2904,45.2424,45.2744,25000.0
2012-08-24 09:50:00,56.54,56.55,56.49,56.52,36400.0,45.2664,45.2744,45.2264,45.2504,36400.0
2012-08-24 10:00:00,56.51,56.61,56.5,56.6,22000.0,45.2424,45.3225,45.2344,45.3145,22000.0
2012-08-24 10:10:00,56.61,56.68,56.59,56.61,24600.0,45.3225,45.3785,45.3064,45.3225,24600.0
2012-08-24 10:20:00,56.61,56.62,56.55,56.57,31400.0,45.3225,45.3305,45.2744,45.2904,31400.0
2012-08-24 10:30:00,56.58,56.75,56.56,56.75,46900.0,45.2984,45.4345,45.2824,45.4345,46900.0
2012-08-24 10:40:00,56.75,56.79,56.72,56.72,22400.0,45.4345,45.4666,45.4105,45.4105,22400.0
2012-08-24 10:50:00,56.72,56.76,56.71,56.75,11100.0,45.4105,45.4426,45.4025,45.4345,11100.0
2012-08-24 11:00:00,56.75,56.85,56.75,56.83,32600.0,45.4345,45.5146,45.4345,45.4986,32600.0
2012-08-24 11:10:00,56.83,57.06,56.8,57.03,82800.0,45.4986,45.6827,45.4746,45.6587,82800.0
2012-08-24 11:20:00,57.04,57.06,56.99,57.0,43900.0,45.6667,45.6827,45.6267,45.6347,43900.0
2012-08-24 11:30:00,57.0,57.04,56.98,57.01,19300.0,45.6347,45.6667,45.6187,45.6427,19300.0
2012-08-24 11:40:00,57.0,57.02,56.96,57.02,37100.0,45.6347,45.6507,45.6027,45.6507,37100.0
2012-08-24 11:50:00,57.01,57.05,56.99,57.04,21500.0,45.6427,45.6747,45.6267,45.6667,21500.0
2012-08-24 12:00:00,57.04,57.09,57.04,57.07,26800.0,45.6667,45.7068,45.6667,45.6907,26800.0
2012-08-24 12:10:00,57.06,57.07,57.01,57.01,21200.0,45.6827,45.6907,45.6427,45.6427,21200.0
2012-08-24 12:20:00,57.01,57.11,57.01,57.11,14900.0,45.6427,45.7228,45.6427,45.7228,14900.0
2012-08-24 12:30:00,57.11,57.13,57.08,57.09,11100.0,45.7228,45.7388,45.6987,45.7068,11100.0
2012-08-24 12:40:00,57.09,57.13,57.08,57.12,13100.0,45.7068,45.7388,45.6987,45.7308,13100.0
2012-08-24 12:50:00,57.12,57.13,57.07,57.09,11900.0,45.7308,45.7388,45.6907,45.7068,11900.0
2012-08-24 13:00:00,57.09,57.12,57.06,57.12,55100.0,45.7068,45.7308,45.6827,45.7308,55100.0
2012-08-24 13:10:00,57.12,57.13,57.1,57.12,18200.0,45.7308,45.7388,45.7148,45.7308,18200.0
2012-08-24 13:20:00,57.12,57.14,57.08,57.09,14200.0,45.7308,45.7468,45.6987,45.7068,14200.0
2012-08-24 13:30:00,57.1,57.1,57.07,57.09,11100.0,45.7148,45.7148,45.6907,45.7068,11100.0
2012-08-24 13:40:00,57.09,57.23,57.09,57.23,14100.0,45.7068,45.8188,45.7068,45.8188,14100.0
2012-08-24 13:50:00,57.23,57.28,57.18,57.19,17800.0,45.8188,45.8589,45.7788,45.7868,17800.0
2012-08-24 14:00:00,57.2,57.24,57.18,57.19,12300.0,45.7948,45.8268,45.7788,45.7868,12300.0
2012-08-24 14:10:00,57.19,57.22,57.19,57.2,12100.0,45.7868,45.8108,45.7868,45.7948,12100.0
2012-08-24 14:20:00,57.2,57.21,57.16,57.19,10600.0,45.7948,45.8028,45.7628,45.7868,10600.0
2012-08-24 14:30:00,57.21,57.22,57.11,57.12,24100.0,45.8028,45.8108,45.7228,45.7308,24100.0
2012-08-24 14:40:00,57.12,57.17,57.11,57.12,14900.0,45.7308,45.7708,45.7228,45.7308,14900.0
2012-08-24 14:50:00,57.12,57.16,57.11,57.14,12600.0,45.7308,45.7628,45.7228,45.7468,12600.0
2012-08-24 15:00:00,57.14,57.16,57.09,57.12,19500.0,45.7468,45.7628,45.7068,45.7308,19500.0
2012-08-24 15:10:00,57.12,57.2,57.11,57.2,32300.0,45.7308,45.7948,45.7228,45.7948,32300.0
2012-08-24 15:20:00,57.2,57.23,57.17,57.21,22300.0,45.7948,45.8188,45.7708,45.8028,22300.0
2012-08-24 15:30:00,57.21,57.22,57.13,57.15,25700.0,45.8028,45.8108,45.7388,45.7548,25700.0
2012-08-24 15:40:00,57.15,57.23,57.13,57.2,56000.0,45.7548,45.8188,45.7388,45.7948,56000.0
2012-08-24 15:50:00,57.19,57.21,57.08,57.16,78100.0,45.7868,45.8028,45.6987,45.7628,78100.0
2012-08-27 09:30:00,56.63,56.73,56.52,56.52,103600.0,45.3385,45.4185,45.2504,45.2504,103600.0
2012-08-27 09:40:00,56.53,56.53,56.45,56.52,39000.0,45.2584,45.2584,45.1944,45.2504,39000.0
2012-08-27 09:50:00,56.52,56.52,56.45,56.49,115000.0,45.2504,45.2504,45.1944,45.2264,115000.0
2012-08-27 10:00:00,56.46,56.5,56.43,56.46,65100.0,45.2024,45.2344,45.1784,45.2024,65100.0
2012-08-27 10:10:00,56.46,56.51,56.44,56.51,82500.0,45.2024,45.2424,45.1864,45.2424,82500.0
2012-08-27 10:20:00,56.51,56.54,56.47,56.54,49900.0,45.2424,45.2664,45.2104,45.2664,49900.0
2012-08-27 10:30:00,56.53,56.54,56.48,56.52,40900.0,45.2584,45.2664,45.2184,45.2504,40900.0
2012-08-27 10:40:00,56.52,56.55,56.49,56.54,18200.0,45.2504,45.2744,45.2264,45.2664,18200.0
2012-08-27 10:50:00,56.53,56.57,56.47,56.53,45800.0,45.2584,45.2904,45.2104,45.2584,45800.0
2012-08-27 11:00:00,56.52,56.63,56.52,56.62,21000.0,45.2504,45.3385,45.2504,45.3305,21000.0
2012-08-27 11:10:00,56.61,56.71,56.6,56.71,32300.0,45.3225,45.4025,45.3145,45.4025,32300.0
2012-08-27 11:20:00,56.71,56.72,56.69,56.7,41800.0,45.4025,45.4105,45.3865,45.3945,41800.0
2012-08-27 11:30:00,56.71,56.75,56.68,56.69,22700.0,45.4025,45.4345,45.3785,45.3865,22700.0
2012-08-27 11:40:00,56.7,56.7,56.68,56.69,11600.0,45.3945,45.3945,45.3785,45.3865,11600.0
2012-08-27 11:50:00,56.7,56.7,56.66,56.67,14700.0,45.3945,45.3945,45.3625,45.3705,14700.0
2012-08-27 12:00:00,56.66,56.67,56.63,56.67,44500.0,45.3625,45.3705,45.3385,45.3705,44500.0
2012-08-27 12:10:00,56.67,56.68,56.65,56.65,15600.0,45.3705,45.3785,45.3545,45.3545,15600.0
2012-08-27 12:20:00,56.65,56.67,56.61,56.63,17900.0,45.3545,45.3705,45.3225,45.3385,17900.0
2012-08-27 12:30:00,56.63,56.63,56.61,56.62,20100.0,45.3385,45.3385,45.3225,45.3305,20100.0
2012-08-27 12:40:00,56.63,56.65,56.62,56.64,12500.0,45.3385,45.3545,45.3305,45.3465,12500.0
2012-08-27 12:50:00,56.63,56.63,56.6,56.62,13800.0,45.3385,45.3385,45.3145,45.3305,13800.0
2012-08-27 13:00:00,56.62,56.63,56.59,56.63,21100.0,45.3305,45.3385,45.3064,45.3385,21100.0
2012-08-27 13:10:00,56.63,56.66,56.62,56.66,13900.0,45.3385,45.3625,45.3305,45.3625,13900.0
2012-08-27 13:20:00,56.66,56.7,56.66,56.7,10000.0,45.3625,45.3945,45.3625,45.3945,10000.0
2012-08-27 13:30:00,56.7,56.72,56.68,56.68,9500.0,45.3945,45.4105,45.3785,45.3785,9500.0
2012-08-27 13:40:00,56.67,56.67,56.59,56.6,31900.0,45.3705,45.3705,45.3064,45.3145,31900.0
2012-08-27 13:50:00,56.61,56.64,56.6,56.61,10600.0,45.3225,45.3465,45.3145,45.3225,10600.0
2012-08-27 14:00:00,56.63,56.66,56.63,56.65,16100.0,45.3385,45.3625,45.3385,45.3545,16100.0
2012-08-27 14:10:00,56.64,56.67,56.59,56.64,38600.0,45.3465,45.3705,45.3064,45.3465,38600.0
2012-08-27 14:20:00,56.65,56.68,56.59,56.61,56400.0,45.3545,45.3785,45.3064,45.3225,56400.0
2012-08-27 14:30:00,56.61,56.67,56.61,56.64,26000.0,45.3225,45.3705,45.3225,45.3465,26000.0
2012-08-27 14:40:00,56.64,56.64,56.55,56.56,85100.0,45.3465,45.3465,45.2744,45.2824,85100.0
2012-08-27 14:50:00,56.56,56.62,56.56,56.56,25400.0,45.2824,45.3305,45.2824,45.2824,25400.0
2012-08-27 15:00:00,56.56,56.61,56.53,56.55,22000.0,45.2824,45.3225,45.2584,45.2744,22000.0
2012-08-27 15:10:00,56.54,56.68,56.51,56.58,102100.0,45.2664,45.3785,45.2424,45.2984,102100.0
2012-08-27 15:20:00,56.57,56.57,56.51,56.54,40700.0,45.2904,45.2904,45.2424,45.2664,40700.0
2012-08-27 15:30:00,56.53,56.56,56.48,56.48,34500.0,45.2584,45.2824,45.2184,45.2184,34500.0
2012-08-27 15:40:00,56.48,56.5,56.42,56.42,76600.0,45.2184,45.2344,45.1703,45.1703,76600.0
2012-08-27 15:50:00,56.42,56.46,56.37,56.41,143600.0,45.1703,45.2024,45.1303,45.1623,143600.0
2012-08-28 09:30:00,56.42,56.57,56.39,56.57,273600.0,45.1703,45.2904,45.1463,45.2904,273600.0
2012-08-28 09:40:00,56.57,56.6,56.57,56.6,47100.0,45.2904,45.3145,45.2904,45.3145,47100.0
2012-08-28 09:50:00,56.6,56.61,56.43,56.45,70900.0,45.3145,45.3225,45.1784,45.1944,70900.0
2012-08-28 10:00:00,56.44,56.48,56.39,56.47,78200.0,45.1864,45.2184,45.1463,45.2104,78200.0
2012-08-28 10:10:00,56.47,56.53,56.43,56.5,60200.0,45.2104,45.2584,45.1784,45.2344,60200.0
2012-08-28 10:20:00,56.5,56.63,56.5,56.62,32700.0,45.2344,45.3385,45.2344,45.3305,32700.0
2012-08-28 10:30:00,56.63,56.66,56.55,56.61,31800.0,45.3385,45.3625,45.2744,45.3225,31800.0
2012-08-28 10:40:00,56.62,56.62,56.58,56.62,14100.0,45.3305,45.3305,45.2984,45.3305,14100.0
2012-08-28 10:50:00,56.61,56.63,56.52,56.56,24900.0,45.3225,45.3385,45.2504,45.2824,24900.0
2012-08-28 11:00:00,56.55,56.59,56.54,56.56,31200.0,45.2744,45.3064,45.2664,45.2824,31200.0
2012-08-28 11:10:00,56.57,56.6,56.53,56.6,33600.0,45.2904,45.3145,45.2584,45.3145,33600.0
2012-08-28 11:20:00,56.58,56.59,56.54,56.59,25200.0,45.2984,45.3064,45.2664,45.3064,25200.0
2012-08-28 11:30:00,56.58,56.63,56.56,56.61,25800.0,45.2984,45.3385,45.2824,45.3225,25800.0
2012-08-28 11:40:00,56.61,56.63,56.58,56.63,14200.0,45.3225,45.3385,45.2984,45.3385,14200.0
2012-08-28 11:50:00,56.62,56.67,56.59,56.67,14600.0,45.3305,45.3705,45.3064,45.3705,14600.0
2012-08-28 12:00:00,56.67,56.71,56.62,56.63,23500.0,45.3705,45.4025,45.3305,45.3385,23500.0
2012-08-28 12:10:00,56.63,56.64,56.61,56.63,11900.0,45.3385,45.3465,45.3225,45.3385,11900.0
2012-08-28 12:20:00,56.63,56.65,56.62,56.65,6700.0,45.3385,45.3545,45.3305,45.3545,6700.0
2012-08-28 12:30:00,56.65,56.65,56.62,56.63,15000.0,45.3545,45.3545,45.3305,45.3385,15000.0
2012-08-28 12:40:00,56.63,56.64,56.61,56.63,9500.0,45.3385,45.3465,45.3225,45.3385,9500.0
2012-08-28 12:50:00,56.63,56.64,56.63,56.63,17300.0,45.3385,45.3465,45.3385,45.3385,17300.0
2012-08-28 13:00:00,56.62,56.62,56.55,56.59,8600.0,45.3305,45.3305,45.2744,45.3064,8600.0
2012-08-28 13:10:00,56.59,56.6,56.57,56.59,7300.0,45.3064,45.3145,45.2904,45.3064,7300.0
2012-08-28 13:20:00,56.58,56.59,56.55,56.56,18400.0,45.2984,45.3064,45.2744,45.2824,18400.0
2012-08-28 13:30:00,56.57,56.6,56.56,56.59,19000.0,45.2904,45.3145,45.2824,45.3064,19000.0
2012-08-28 13:40:00,56.6,56.61,56.58,56.6,8000.0,45.3145,45.3225,45.2984,45.3145,8000.0
2012-08-28 13:50:00,56.59,56.6,56.56,56.58,11000.0,45.3064,45.3145,45.2824,45.2984,11000.0
2012-08-28 14:00:00,56.58,56.61,56.57,56.6,9200.0,45.2984,45.3225,45.2904,45.3145,9200.0
2012-08-28 14:10:00,56.59,56.62,56.57,56.62,9300.0,45.3064,45.3305,45.2904,45.3305,9300.0
2012-08-28 14:20:00,56.63,56.67,56.63,56.67,17000.0,45.3385,45.3705,45.3385,45.3705,17000.0
2012-08-28 14:30:00,56.67,56.69,56.64,56.64,11600.0,45.3705,45.3865,45.3465,45.3465,11600.0
2012-08-28 14:40:00,56.66,56.67,56.63,56.63,10500.0,45.3625,45.3705,45.3385,45.3385,10500.0
2012-08-28 14:50:00,56.62,56.63,56.58,56.62,8800.0,45.3305,45.3385,45.2984,45.3305,8800.0
2012-08-28 15:00:00,56.62,56.65,56.62,56.65,13800.0,45.3305,45.3545,45.3305,45.3545,13800.0
2012-08-28 15:10:00,56.65,56.69,56.61,56.61,19100.0,45.3545,45.3865,45.3225,45.3225,19100.0
2012-08-28 15:20:00,56.62,56.63,56.6,56.61,11200.0,45.3305,45.3385,45.3145,45.3225,11200.0
2012-08-28 15:30:00,56.61,56.63,56.6,56.62,21300.0,45.3225,45.3385,45.3145,45.3305,21300.0
2012-08-28 15:40:00,56.62,56.63,56.55,56.58,41000.0,45.3305,45.3385,45.2744,45.2984,41000.0
2012-08-28 15:50:00,56.57,56.58,56.45,56.45,105500.0,45.2904,45.2984,45.1944,45.1944,105500.0
2012-08-29 09:30:00,56.82,56.93,56.79,56.89,126300.0,45.4906,45.5787,45.4666,45.5466,126300.0
2012-08-29 09:40:00,56.89,56.89,56.82,56.84,26800.0,45.5466,45.5466,45.4906,45.5066,26800.0
2012-08-29 09:50:00,56.84,56.86,56.74,56.77,43600.0,45.5066,45.5226,45.4265,45.4506,43600.0
2012-08-29 10:00:00,56.77,56.83,56.77,56.79,30700.0,45.4506,45.4986,45.4506,45.4666,30700.0
2012-08-29 10:10:00,56.8,56.85,56.77,56.78,25900.0,45.4746,45.5146,45.4506,45.4586,25900.0
2012-08-29 10:20:00,56.77,56.8,56.75,56.8,33700.0,45.4506,45.4746,45.4345,45.4746,33700.0
2012-08-29 10:30:00,56.79,56.81,56.76,56.78,29600.0,45.4666,45.4826,45.4426,45.4586,29600.0
2012-08-29 10:40:00,56.75,56.75,56.72,56.73,11000.0,45.4345,45.4345,45.4105,45.4185,11000.0
2012-08-29 10:50:00,56.73,56.73,56.65,56.68,71300.0,45.4185,45.4185,45.3545,45.3785,71300.0
2012-08-29 11:00:00,56.69,56.71,56.69,56.71,7900.0,45.3865,45.4025,45.3865,45.4025,7900.0
2012-08-29 11:10:00,56.71,56.71,56.69,56.71,10500.0,45.4025,45.4025,45.3865,45.4025,10500.0
2012-08-29 11:20:00,56.71,56.71,56.7,56.71,9900.0,45.4025,45.4025,45.3945,45.4025,9900.0
2012-08-29 11:30:00,56.71,56.74,56.7,56.74,47200.0,45.4025,45.4265,45.3945,45.4265,47200.0
2012-08-29 11:40:00,56.75,56.79,56.75,56.75,9900.0,45.4345,45.4666,45.4345,45.4345,9900.0
2012-08-29 11:50:00,56.77,56.77,56.75,56.77,5100.0,45.4506,45.4506,45.4345,45.4506,5100.0
2012-08-29 12:00:00,56.77,56.79,56.77,56.77,7200.0,45.4506,45.4666,45.4506,45.4506,7200.0
2012-08-29 12:10:00,56.77,56.78,56.77,56.77,5100.0,45.4506,45.4586,45.4506,45.4506,5100.0
2012-08-29 12:20:00,56.77,56.77,56.76,56.77,18000.0,45.4506,45.4506,45.4426,45.4506,18000.0
2012-08-29 12:30:00,56.77,56.8,56.77,56.8,8200.0,45.4506,45.4746,45.4506,45.4746,8200.0
2012-08-29 12:40:00,56.8,56.82,56.79,56.82,6700.0,45.4746,45.4906,45.4666,45.4906,6700.0
2012-08-29 12:50:00,56.83,56.83,56.82,56.82,9600.0,45.4986,45.4986,45.4906,45.4906,9600.0
2012-08-29 13:00:00,56.81,56.84,56.8,56.84,24700.0,45.4826,45.5066,45.4746,45.5066,24700.0
2012-08-29 13:10:00,56.84,56.87,56.84,56.86,21000.0,45.5066,45.5306,45.5066,45.5226,21000.0
2012-08-29 13:20:00,56.86,56.88,56.86,56.87,15100.0,45.5226,45.5386,45.5226,45.5306,15100.0
2012-08-29 13:30:00,56.88,56.88,56.83,56.86,17500.0,45.5386,45.5386,45.4986,45.5226,17500.0
2012-08-29 13:40:00,56.86,56.9,56.86,56.89,13700.0,45.5226,45.5546,45.5226,45.5466,13700.0
2012-08-29 13:50:00,56.89,56.89,56.87,56.88,6100.0,45.5466,45.5466,45.5306,45.5386,6100.0
2012-08-29 14:00:00,56.88,56.89,56.81,56.82,17300.0,45.5386,45.5466,45.4826,45.4906,17300.0
2012-08-29 14:10:00,56.81,56.85,56.81,56.84,9400.0,45.4826,45.5146,45.4826,45.5066,9400.0
2012-08-29 14:20:00,56.85,56.86,56.83,56.86,11500.0,45.5146,45.5226,45.4986,45.5226,11500.0
2012-08-29 14:30:00,56.85,56.87,56.84,56.85,15500.0,45.5146,45.5306,45.5066,45.5146,15500.0
2012-08-29 14:40:00,56.85,56.86,56.78,56.78,30000.0,45.5146,45.5226,45.4586,45.4586,30000.0
2012-08-29 14:50:00,56.77,56.77,56.74,56.77,20400.0,45.4506,45.4506,45.4265,45.4506,20400.0
2012-08-29 15:00:00,56.77,56.78,56.73,56.77,28800.0,45.4506,45.4586,45.4185,45.4506,28800.0
2012-08-29 15:10:00,56.77,56.78,56.76,56.77,26200.0,45.4506,45.4586,45.4426,45.4506,26200.0
2012-08-29 15:20:00,56.76,56.78,56.76,56.78,32200.0,45.4426,45.4586,45.4426,45.4586,32200.0
2012-08-29 15:30:00,56.78,56.79,56.75,56.77,23900.0,45.4586,45.4666,45.4345,45.4506,23900.0
2012-08-29 15:40:00,56.77,56.78,56.71,56.71,47200.0,45.4506,45.4586,45.4025,45.4025,47200.0
2012-08-29 15:50:00,56.71,56.79,56.71,56.74,94900.0,45.4025,45.4666,45.4025,45.4265,94900.0
2012-08-30 09:30:00,56.12,56.2,55.89,55.91,101700.0,44.9302,44.9942,44.746,44.762,101700.0
2012-08-30 09:40:00,55.91,55.96,55.89,55.92,21500.0,44.762,44.8021,44.746,44.77,21500.0
2012-08-30 09:50:00,55.92,55.93,55.83,55.85,29700.0,44.77,44.778,44.698,44.714,29700.0
2012-08-30 10:00:00,55.85,55.89,55.8,55.89,64400.0,44.714,44.746,44.674,44.746,64400.0
2012-08-30 10:10:00,55.88,55.94,55.88,55.92,27400.0,44.738,44.7861,44.738,44.77,27400.0
2012-08-30 10:20:00,55.93,55.93,55.78,55.79,46600.0,44.778,44.778,44.658,44.666,46600.0
2012-08-30 10:30:00,55.79,55.79,55.73,55.74,17000.0,44.666,44.666,44.6179,44.6259,17000.0
2012-08-30 10:40:00,55.71,55.73,55.68,55.68,166700.0,44.6019,44.6179,44.5779,44.5779,166700.0
2012-08-30 10:50:00,55.64,55.7,55.55,55.66,64100.0,44.5459,44.5939,44.4738,44.5619,64100.0
2012-08-30 11:00:00,55.65,55.68,55.63,55.67,54400.0,44.5539,44.5779,44.5379,44.5699,54400.0
2012-08-30 11:10:00,55.67,55.73,55.66,55.7,26000.0,44.5699,44.6179,44.5619,44.5939,26000.0
2012-08-30 11:20:00,55.7,55.7,55.64,55.68,12300.0,44.5939,44.5939,44.5459,44.5779,12300.0
2012-08-30 11:30:00,55.69,55.69,55.62,55.64,10200.0,44.5859,44.5859,44.5299,44.5459,10200.0
2012-08-30 11:40:00,55.64,55.68,55.64,55.65,11900.0,44.5459,44.5779,44.5459,44.5539,11900.0
2012-08-30 11:50:00,55.66,55.68,55.66,55.66,5600.0,44.5619,44.5779,44.5619,44.5619,5600.0
2012-08-30 12:00:00,55.66,55.7,55.66,55.67,18300.0,44.5619,44.5939,44.5619,44.5699,18300.0
2012-08-30 12:10:00,55.67,55.7,55.67,55.7,21300.0,44.5699,44.5939,44.5699,44.5939,21300.0
2012-08-30 12:20:00,55.69,55.7,55.67,55.67,5200.0,44.5859,44.5939,44.5699,44.5699,5200.0
2012-08-30 12:30:00,55.66,55.7,55.66,55.7,9200.0,44.5619,44.5939,44.5619,44.5939,9200.0
2012-08-30 12:40:00,55.7,55.71,55.68,55.7,2600.0,44.5939,44.6019,44.5779,44.5939,2600.0
2012-08-30 12:50:00,55.71,55.73,55.71,55.72,10000.0,44.6019,44.6179,44.6019,44.6099,10000.0
2012-08-30 13:00:00,55.73,55.73,55.69,55.73,11100.0,44.6179,44.6179,44.5859,44.6179,11100.0
2012-08-30 13:10:00,55.73,55.73,55.67,55.7,8000.0,44.6179,44.6179,44.5699,44.5939,8000.0
2012-08-30 13:20:00,55.7,55.73,55.69,55.71,7300.0,44.5939,44.6179,44.5859,44.6019,7300.0
2012-08-30 13:30:00,55.73,55.76,55.72,55.72,5900.0,44.6179,44.6419,44.6099,44.6099,5900.0
2012-08-30 13:40:00,55.71,55.75,55.7,55.75,5500.0,44.6019,44.6339,44.5939,44.6339,5500.0
2012-08-30 13:50:00,55.74,55.79,55.74,55.77,22000.0,44.6259,44.666,44.6259,44.6499,22000.0
2012-08-30 14:00:00,55.78,55.82,55.76,55.82,21300.0,44.658,44.69,44.6419,44.69,21300.0
2012-08-30 14:10:00,55.82,55.85,55.82,55.85,8400.0,44.69,44.714,44.69,44.714,8400.0
2012-08-30 14:20:00,55.86,55.9,55.85,55.86,9200.0,44.722,44.754,44.714,44.722,9200.0
2012-08-30 14:30:00,55.85,55.87,55.82,55.83,8200.0,44.714,44.73,44.69,44.698,8200.0
2012-08-30 14:40:00,55.82,55.86,55.81,55.84,6800.0,44.69,44.722,44.682,44.706,6800.0
2012-08-30 14:50:00,55.85,55.92,55.84,55.87,26400.0,44.714,44.77,44.706,44.73,26400.0
2012-08-30 15:00:00,55.89,55.93,55.89,55.89,16800.0,44.746,44.778,44.746,44.746,16800.0
2012-08-30 15:10:00,55.89,55.89,55.86,55.89,6300.0,44.746,44.746,44.722,44.746,6300.0
2012-08-30 15:20:00,55.89,55.94,55.89,55.91,33800.0,44.746,44.7861,44.746,44.762,33800.0
2012-08-30 15:30:00,55.9,55.99,55.86,55.89,17300.0,44.754,44.8261,44.722,44.746,17300.0
2012-08-30 15:40:00,55.89,55.95,55.83,55.84,31600.0,44.746,44.7941,44.698,44.706,31600.0
2012-08-30 15:50:00,55.85,55.88,55.75,55.8,100900.0,44.714,44.738,44.6339,44.674,100900.0
2012-08-31 09:30:00,56.28,56.4,56.24,56.37,245100.0,45.0583,45.1543,45.0262,45.1303,245100.0
2012-08-31 09:40:00,56.38,56.39,56.26,56.3,6200.0,45.1383,45.1463,45.0422,45.0743,6200.0
2012-08-31 09:50:00,56.31,56.32,56.26,56.31,15200.0,45.0823,45.0903,45.0422,45.0823,15200.0
2012-08-31 10:00:00,56.27,56.28,55.91,55.91,58100.0,45.0503,45.0583,44.762,44.762,58100.0
2012-08-31 10:10:00,55.91,56.27,55.91,56.27,15000.0,44.762,45.0503,44.762,45.0503,15000.0
2012-08-31 10:20:00,56.28,56.35,56.2,56.2,31200.0,45.0583,45.1143,44.9942,44.9942,31200.0
2012-08-31 10:30:00,56.17,56.33,56.13,56.23,21300.0,44.9702,45.0983,44.9382,45.0182,21300.0
2012-08-31 10:40:00,56.24,56.31,56.24,56.29,32300.0,45.0262,45.0823,45.0262,45.0663,32300.0
2012-08-31 10:50:00,56.29,56.46,56.26,56.46,16400.0,45.0663,45.2024,45.0422,45.2024,16400.0
2012-08-31 11:00:00,56.46,56.53,56.46,56.49,73700.0,45.2024,45.2584,45.2024,45.2264,73700.0
2012-08-31 11:10:00,56.49,56.49,56.45,56.49,15300.0,45.2264,45.2264,45.1944,45.2264,15300.0
2012-08-31 11:20:00,56.48,56.59,56.42,56.42,27900.0,45.2184,45.3064,45.1703,45.1703,27900.0
2012-08-31 11:30:00,56.43,56.47,56.42,56.43,20900.0,45.1784,45.2104,45.1703,45.1784,20900.0
2012-08-31 11:40:00,56.43,56.44,56.39,56.4,12600.0,45.1784,45.1864,45.1463,45.1543,12600.0
2012-08-31 11:50:00,56.4,56.4,56.32,56.34,20200.0,45.1543,45.1543,45.0903,45.1063,20200.0
2012-08-31 12:00:00,56.32,56.33,56.23,56.23,15000.0,45.0903,45.0983,45.0182,45.0182,15000.0
2012-08-31 12:10:00,56.22,56.31,56.21,56.3,13000.0,45.0102,45.0823,45.0022,45.0743,13000.0
2012-08-31 12:20:00,56.3,56.32,56.25,56.25,5300.0,45.0743,45.0903,45.0342,45.0342,5300.0
2012-08-31 12:30:00,56.24,56.36,56.19,56.33,29000.0,45.0262,45.1223,44.9862,45.0983,29000.0
2012-08-31 12:40:00,56.33,56.34,56.27,56.27,6700.0,45.0983,45.1063,45.0503,45.0503,6700.0
2012-08-31 12:50:00,56.28,56.28,56.22,56.28,7100.0,45.0583,45.0583,45.0102,45.0583,7100.0
2012-08-31 13:00:00,56.27,56.28,56.25,56.28,5200.0,45.0503,45.0583,45.0342,45.0583,5200.0
2012-08-31 13:10:00,56.27,56.29,56.17,56.2,18300.0,45.0503,45.0663,44.9702,44.9942,18300.0
2012-08-31 13:20:00,56.2,56.22,56.17,56.2,5700.0,44.9942,45.0102,44.9702,44.9942,5700.0
2012-08-31 13:30:00,56.19,56.24,56.18,56.23,5500.0,44.9862,45.0262,44.9782,45.0182,5500.0
2012-08-31 13:40:00,56.24,56.3,56.24,56.29,5000.0,45.0262,45.0743,45.0262,45.0663,5000.0
2012-08-31 13:50:00,56.29,56.39,56.28,56.38,47200.0,45.0663,45.1463,45.0583,45.1383,47200.0
2012-08-31 14:00:00,56.38,56.41,56.34,56.35,10000.0,45.1383,45.1623,45.1063,45.1143,10000.0
2012-08-31 14:10:00,56.34,56.47,56.29,56.47,35500.0,45.1063,45.2104,45.0663,45.2104,35500.0
2012-08-31 14:20:00,56.46,56.46,56.43,56.44,15200.0,45.2024,45.2024,45.1784,45.1864,15200.0
2012-08-31 14:30:00,56.44,56.45,56.42,56.44,11700.0,45.1864,45.1944,45.1703,45.1864,11700.0
2012-08-31 14:40:00,56.45,56.45,56.39,56.4,18300.0,45.1944,45.1944,45.1463,45.1543,18300.0
2012-08-31 14:50:00,56.4,56.43,56.39,56.41,12400.0,45.1543,45.1784,45.1463,45.1623,12400.0
2012-08-31 15:00:00,56.4,56.4,56.24,56.24,11200.0,45.1543,45.1543,45.0262,45.0262,11200.0
2012-08-31 15:10:00,56.23,56.32,56.19,56.3,13800.0,45.0182,45.0903,44.9862,45.0743,13800.0
2012-08-31 15:20:00,56.31,56.32,56.23,56.26,14900.0,45.0823,45.0903,45.0182,45.0422,14900.0
2012-08-31 15:30:00,56.26,56.3,56.21,56.29,28600.0,45.0422,45.0743,45.0022,45.0663,28600.0
2012-08-31 15:40:00,56.31,56.37,56.31,56.37,35700.0,45.0823,45.1303,45.0823,45.1303,35700.0
2012-08-31 15:50:00,56.37,56.45,56.31,56.31,92600.0,45.1303,45.1944,45.0823,45.0823,92600.0
2012-09-04 09:30:00,55.93,56.01,55.84,55.85,85600.0,44.778,44.8421,44.706,44.714,85600.0
2012-09-04 09:40:00,55.84,55.89,55.82,55.87,27500.0,44.706,44.746,44.69,44.73,27500.0
2012-09-04 09:50:00,55.89,55.94,55.84,55.84,32100.0,44.746,44.7861,44.706,44.706,32100.0
2012-09-04 10:00:00,55.84,55.88,55.62,55.62,69200.0,44.706,44.738,44.5299,44.5299,69200.0
2012-09-04 10:10:00,55.61,55.62,55.55,55.58,35500.0,44.5219,44.5299,44.4738,44.4978,35500.0
2012-09-04 10:20:00,55.6,55.61,55.53,55.54,50200.0,44.5138,44.5219,44.4578,44.4658,50200.0
2012-09-04 10:30:00,55.55,55.59,55.48,55.56,82400.0,44.4738,44.5058,44.4178,44.4818,82400.0
2012-09-04 10:40:00,55.56,55.57,55.48,55.56,106100.0,44.4818,44.4898,44.4178,44.4818,106100.0
2012-09-04 10:50:00,55.54,55.63,55.48,55.51,64900.0,44.4658,44.5379,44.4178,44.4418,64900.0
2012-09-04 11:00:00,55.5,55.52,55.48,55.49,11800.0,44.4338,44.4498,44.4178,44.4258,11800.0
2012-09-04 11:10:00,55.49,55.53,55.47,55.52,16400.0,44.4258,44.4578,44.4098,44.4498,16400.0
2012-09-04 11:20:00,55.52,55.54,55.49,55.53,5600.0,44.4498,44.4658,44.4258,44.4578,5600.0
2012-09-04 11:30:00,55.53,55.54,55.51,55.51,3300.0,44.4578,44.4658,44.4418,44.4418,3300.0
2012-09-04 11:40:00,55.51,55.52,55.49,55.5,14000.0,44.4418,44.4498,44.4258,44.4338,14000.0
2012-09-04 11:50:00,55.52,55.56,55.49,55.56,9200.0,44.4498,44.4818,44.4258,44.4818,9200.0
2012-09-04 12:00:00,55.57,55.6,55.52,55.54,6300.0,44.4898,44.5138,44.4498,44.4658,6300.0
2012-09-04 12:10:00,55.54,55.55,55.5,55.5,17700.0,44.4658,44.4738,44.4338,44.4338,17700.0
2012-09-04 12:20:00,55.51,55.54,55.49,55.5,9900.0,44.4418,44.4658,44.4258,44.4338,9900.0
2012-09-04 12:30:00,55.5,55.56,55.49,55.55,13100.0,44.4338,44.4818,44.4258,44.4738,13100.0
2012-09-04 12:40:00,55.55,55.58,55.52,55.52,30300.0,44.4738,44.4978,44.4498,44.4498,30300.0
2012-09-04 12:50:00,55.51,55.52,55.47,55.5,24300.0,44.4418,44.4498,44.4098,44.4338,24300.0
2012-09-04 13:00:00,55.51,55.57,55.5,55.55,29700.0,44.4418,44.4898,44.4338,44.4738,29700.0
2012-09-04 13:10:00,55.55,55.57,55.54,55.57,6000.0,44.4738,44.4898,44.4658,44.4898,6000.0
2012-09-04 13:20:00,55.57,55.59,55.55,55.58,10400.0,44.4898,44.5058,44.4738,44.4978,10400.0
2012-09-04 13:30:00,55.56,55.6,55.55,55.58,8300.0,44.4818,44.5138,44.4738,44.4978,8300.0
2012-09-04 13:40:00,55.57,55.61,55.55,55.56,15500.0,44.4898,44.5219,44.4738,44.4818,15500.0
2012-09-04 13:50:00,55.56,55.56,55.51,55.55,6500.0,44.4818,44.4818,44.4418,44.4738,6500.0
2012-09-04 14:00:00,55.55,55.62,55.52,55.62,8600.0,44.4738,44.5299,44.4498,44.5299,8600.0
2012-09-04 14:10:00,55.62,55.68,55.62,55.68,11000.0,44.5299,44.5779,44.5299,44.5779,11000.0
2012-09-04 14:20:00,55.7,55.82,55.7,55.8,27200.0,44.5939,44.69,44.5939,44.674,27200.0
2012-09-04 14:30:00,55.81,56.04,55.81,55.96,52600.0,44.682,44.8661,44.682,44.8021,52600.0
2012-09-04 14:40:00,55.96,55.96,55.86,55.91,28400.0,44.8021,44.8021,44.722,44.762,28400.0
2012-09-04 14:50:00,55.9,55.95,55.88,55.88,221400.0,44.754,44.7941,44.738,44.738,221400.0
2012-09-04 15:00:00,55.88,55.97,55.88,55.97,206500.0,44.738,44.8101,44.738,44.8101,206500.0
2012-09-04 15:10:00,55.98,56.0,55.93,55.99,156700.0,44.8181,44.8341,44.778,44.8261,156700.0
2012-09-04 15:20:00,55.99,56.08,55.99,56.07,69900.0,44.8261,44.8981,44.8261,44.8901,69900.0
2012-09-04 15:30:00,56.06,56.08,55.92,55.92,55600.0,44.8821,44.8981,44.77,44.77,55600.0
2012-09-04 15:40:00,55.91,55.98,55.89,55.94,71400.0,44.762,44.8181,44.746,44.7861,71400.0
2012-09-04 15:50:00,55.94,55.98,55.9,55.9,91700.0,44.7861,44.8181,44.754,44.754,91700.0
2012-09-05 09:30:00,55.0,55.02,54.89,54.89,141300.0,44.0335,44.0495,43.9454,43.9454,141300.0
2012-09-05 09:40:00,54.88,54.89,54.72,54.77,67800.0,43.9374,43.9454,43.8093,43.8493,67800.0
2012-09-05 09:50:00,54.79,54.86,54.74,54.82,83800.0,43.8654,43.9214,43.8253,43.8894,83800.0
2012-09-05 10:00:00,54.81,55.0,54.79,54.93,67300.0,43.8814,44.0335,43.8654,43.9774,67300.0
2012-09-05 10:10:00,54.94,55.06,54.92,54.92,81200.0,43.9854,44.0815,43.9694,43.9694,81200.0
2012-09-05 10:20:00,54.93,55.03,54.93,55.01,35800.0,43.9774,44.0575,43.9774,44.0415,35800.0
2012-09-05 10:30:00,55.01,55.08,54.95,55.01,36900.0,44.0415,44.0975,43.9934,44.0415,36900.0
2012-09-05 10:40:00,55.02,55.03,54.93,54.94,20500.0,44.0495,44.0575,43.9774,43.9854,20500.0
2012-09-05 10:50:00,54.94,54.94,54.84,54.85,58800.0,43.9854,43.9854,43.9054,43.9134,58800.0
2012-09-05 11:00:00,54.85,54.92,54.77,54.91,53100.0,43.9134,43.9694,43.8493,43.9614,53100.0
2012-09-05 11:10:00,54.91,54.98,54.9,54.97,23100.0,43.9614,44.0175,43.9534,44.0095,23100.0
2012-09-05 11:20:00,54.98,55.0,54.94,55.0,21800.0,44.0175,44.0335,43.9854,44.0335,21800.0
2012-09-05 11:30:00,54.99,55.04,54.98,55.0,16600.0,44.0255,44.0655,44.0175,44.0335,16600.0
2012-09-05 11:40:00,55.0,55.0,54.9,54.91,26700.0,44.0335,44.0335,43.9534,43.9614,26700.0
2012-09-05 11:50:00,54.91,54.94,54.88,54.9,31500.0,43.9614,43.9854,43.9374,43.9534,31500.0
2012-09-05 12:00:00,54.9,54.93,54.87,54.93,18800.0,43.9534,43.9774,43.9294,43.9774,18800.0
2012-09-05 12:10:00,54.94,54.95,54.91,54.95,16300.0,43.9854,43.9934,43.9614,43.9934,16300.0
2012-09-05 12:20:00,54.95,54.95,54.87,54.9,29800.0,43.9934,43.9934,43.9294,43.9534,29800.0
2012-09-05 12:30:00,54.89,54.89,54.87,54.89,11900.0,43.9454,43.9454,43.9294,43.9454,11900.0
2012-09-05 12:40:00,54.88,54.9,54.87,54.89,8100.0,43.9374,43.9534,43.9294,43.9454,8100.0
2012-09-05 12:50:00,54.9,54.92,54.86,54.92,14500.0,43.9534,43.9694,43.9214,43.9694,14500.0
2012-09-05 13:00:00,54.92,54.94,54.89,54.9,159300.0,43.9694,43.9854,43.9454,43.9534,159300.0
2012-09-05 13:10:00,54.9,54.95,54.88,54.93,20600.0,43.9534,43.9934,43.9374,43.9774,20600.0
2012-09-05 13:20:00,54.91,54.91,54.89,54.91,12000.0,43.9614,43.9614,43.9454,43.9614,12000.0
2012-09-05 13:30:00,54.91,54.91,54.88,54.9,48300.0,43.9614,43.9614,43.9374,43.9534,48300.0
2012-09-05 13:40:00,54.89,54.92,54.88,54.92,58600.0,43.9454,43.9694,43.9374,43.9694,58600.0
2012-09-05 13:50:00,54.91,54.94,54.88,54.94,10100.0,43.9614,43.9854,43.9374,43.9854,10100.0
2012-09-05 14:00:00,54.94,54.95,54.91,54.91,21200.0,43.9854,43.9934,43.9614,43.9614,21200.0
2012-09-05 14:10:00,54.91,54.91,54.87,54.9,14200.0,43.9614,43.9614,43.9294,43.9534,14200.0
2012-09-05 14:20:00,54.9,54.95,54.9,54.93,12300.0,43.9534,43.9934,43.9534,43.9774,12300.0
2012-09-05 14:30:00,54.93,55.05,54.93,54.99,61200.0,43.9774,44.0735,43.9774,44.0255,61200.0
2012-09-05 14:40:00,54.99,54.99,54.92,54.92,31800.0,44.0255,44.0255,43.9694,43.9694,31800.0
2012-09-05 14:50:00,54.92,54.95,54.91,54.92,9200.0,43.9694,43.9934,43.9614,43.9694,9200.0
2012-09-05 15:00:00,54.94,54.94,54.85,54.86,91400.0,43.9854,43.9854,43.9134,43.9214,91400.0
2012-09-05 15:10:00,54.87,54.92,54.84,54.92,41400.0,43.9294,43.9694,43.9054,43.9694,41400.0
2012-09-05 15:20:00,54.92,54.99,54.92,54.98,30600.0,43.9694,44.0255,43.9694,44.0175,30600.0
2012-09-05 15:30:00,54.97,54.98,54.92,54.95,26600.0,44.0095,44.0175,43.9694,43.9934,26600.0
2012-09-05 15:40:00,54.94,55.02,54.91,54.93,236400.0,43.9854,44.0495,43.9614,43.9774,236400.0
2012-09-05 15:50:00,54.94,55.08,54.91,55.08,205000.0,43.9854,44.0975,43.9614,44.0975,205000.0
2012-09-06 09:30:00,55.15,55.63,55.15,55.63,114400.0,44.1536,44.5379,44.1536,44.5379,114400.0
2012-09-06 09:40:00,55.62,55.62,55.53,55.57,112300.0,44.5299,44.5299,44.4578,44.4898,112300.0
2012-09-06 09:50:00,55.57,55.68,55.57,55.67,48400.0,44.4898,44.5779,44.4898,44.5699,48400.0
2012-09-06 10:00:00,55.67,55.91,55.67,55.85,209600.0,44.5699,44.762,44.5699,44.714,209600.0
2012-09-06 10:10:00,55.86,55.95,55.85,55.9,76400.0,44.722,44.7941,44.714,44.754,76400.0
2012-09-06 10:20:00,55.87,55.91,55.85,55.91,36600.0,44.73,44.762,44.714,44.762,36600.0
2012-09-06 10:30:00,55.91,56.08,55.91,56.07,38000.0,44.762,44.8981,44.762,44.8901,38000.0
2012-09-06 10:40:00,56.07,56.09,56.0,56.09,28200.0,44.8901,44.9061,44.8341,44.9061,28200.0
2012-09-06 10:50:00,56.1,56.17,56.08,56.17,14800.0,44.9141,44.9702,44.8981,44.9702,14800.0
2012-09-06 11:00:00,56.17,56.2,56.15,56.16,25100.0,44.9702,44.9942,44.9542,44.9622,25100.0
2012-09-06 11:10:00,56.16,56.19,56.12,56.12,55500.0,44.9622,44.9862,44.9302,44.9302,55500.0
2012-09-06 11:20:00,56.11,56.14,56.1,56.14,32800.0,44.9222,44.9462,44.9141,44.9462,32800.0
2012-09-06 11:30:00,56.14,56.25,56.14,56.24,15200.0,44.9462,45.0342,44.9462,45.0262,15200.0
2012-09-06 11:40:00,56.23,56.23,56.18,56.19,19600.0,45.0182,45.0182,44.9782,44.9862,19600.0
2012-09-06 11:50:00,56.19,56.25,56.18,56.21,12400.0,44.9862,45.0342,44.9782,45.0022,12400.0
2012-09-06 12:00:00,56.2,56.26,56.2,56.26,13400.0,44.9942,45.0422,44.9942,45.0422,13400.0
2012-09-06 12:10:00,56.25,56.29,56.24,56.27,17200.0,45.0342,45.0663,45.0262,45.0503,17200.0
2012-09-06 12:20:00,56.27,56.27,56.22,56.23,27800.0,45.0503,45.0503,45.0102,45.0182,27800.0
2012-09-06 12:30:00,56.23,56.31,56.23,56.31,16800.0,45.0182,45.0823,45.0182,45.0823,16800.0
2012-09-06 12:40:00,56.3,56.31,56.23,56.26,34300.0,45.0743,45.0823,45.0182,45.0422,34300.0
2012-09-06 12:50:00,56.26,56.31,56.26,56.26,17400.0,45.0422,45.0823,45.0422,45.0422,17400.0
2012-09-06 13:00:00,56.27,56.27,56.2,56.2,28200.0,45.0503,45.0503,44.9942,44.9942,28200.0
2012-09-06 13:10:00,56.2,56.25,56.18,56.24,17900.0,44.9942,45.0342,44.9782,45.0262,17900.0
2012-09-06 13:20:00,56.24,56.29,56.24,56.26,14400.0,45.0262,45.0663,45.0262,45.0422,14400.0
2012-09-06 13:30:00,56.26,56.3,56.21,56.3,22800.0,45.0422,45.0743,45.0022,45.0743,22800.0
2012-09-06 13:40:00,56.3,56.36,56.28,56.32,15500.0,45.0743,45.1223,45.0583,45.0903,15500.0
2012-09-06 13:50:00,56.31,56.35,56.31,56.34,25400.0,45.0823,45.1143,45.0823,45.1063,25400.0
2012-09-06 14:00:00,56.34,56.34,56.26,56.26,28400.0,45.1063,45.1063,45.0422,45.0422,28400.0
2012-09-06 14:10:00,56.26,56.34,56.25,56.31,38400.0,45.0422,45.1063,45.0342,45.0823,38400.0
2012-09-06 14:20:00,56.3,56.36,56.25,56.34,67500.0,45.0743,45.1223,45.0342,45.1063,67500.0
2012-09-06 14:30:00,56.34,56.37,56.33,56.35,28500.0,45.1063,45.1303,45.0983,45.1143,28500.0
2012-09-06 14:40:00,56.35,56.45,56.29,56.45,61400.0,45.1143,45.1944,45.0663,45.1944,61400.0
2012-09-06 14:50:00,56.44,56.46,56.35,56.44,32100.0,45.1864,45.2024,45.1143,45.1864,32100.0
2012-09-06 15:00:00,56.42,56.43,56.41,56.42,19500.0,45.1703,45.1784,45.1623,45.1703,19500.0
2012-09-06 15:10:00,56.41,56.41,56.35,56.35,27000.0,45.1623,45.1623,45.1143,45.1143,27000.0
2012-09-06 15:20:00,56.35,56.39,56.35,56.38,9700.0,45.1143,45.1463,45.1143,45.1383,9700.0
2012-09-06 15:30:00,56.38,56.49,56.37,56.42,45200.0,45.1383,45.2264,45.1303,45.1703,45200.0
2012-09-06 15:40:00,56.42,56.5,56.42,56.49,138100.0,45.1703,45.2344,45.1703,45.2264,138100.0
2012-09-06 15:50:00,56.49,56.54,56.35,56.35,263800.0,45.2264,45.2664,45.1143,45.1143,263800.0
2012-09-07 09:30:00,57.31,57.66,57.31,57.61,164700.0,45.8829,46.1631,45.8829,46.1231,164700.0
2012-09-07 09:40:00,57.62,57.72,57.6,57.65,163100.0,46.1311,46.2111,46.1151,46.1551,163100.0
2012-09-07 09:50:00,57.66,57.66,57.56,57.62,95700.0,46.1631,46.1631,46.083,46.1311,95700.0
2012-09-07 10:00:00,57.64,57.66,57.59,57.61,95900.0,46.1471,46.1631,46.1071,46.1231,95900.0
2012-09-07 10:10:00,57.64,57.69,57.63,57.66,101300.0,46.1471,46.1871,46.1391,46.1631,101300.0
2012-09-07 10:20:00,57.66,57.72,57.66,57.68,52900.0,46.1631,46.2111,46.1631,46.1791,52900.0
2012-09-07 10:30:00,57.69,57.71,57.64,57.69,143800.0,46.1871,46.2031,46.1471,46.1871,143800.0
2012-09-07 10:40:00,57.68,57.7,57.65,57.7,19700.0,46.1791,46.1951,46.1551,46.1951,19700.0
2012-09-07 10:50:00,57.69,57.75,57.68,57.71,100600.0,46.1871,46.2352,46.1791,46.2031,100600.0
2012-09-07 11:00:00,57.7,57.7,57.59,57.64,42700.0,46.1951,46.1951,46.1071,46.1471,42700.0
2012-09-07 11:10:00,57.64,57.64,57.59,57.61,61400.0,46.1471,46.1471,46.1071,46.1231,61400.0
2012-09-07 11:20:00,57.59,57.63,57.58,57.62,9500.0,46.1071,46.1391,46.0991,46.1311,9500.0
2012-09-07 11:30:00,57.64,57.66,57.56,57.58,24200.0,46.1471,46.1631,46.083,46.0991,24200.0
2012-09-07 11:40:00,57.58,57.61,57.56,57.6,36100.0,46.0991,46.1231,46.083,46.1151,36100.0
2012-09-07 11:50:00,57.61,57.63,57.59,57.63,20900.0,46.1231,46.1391,46.1071,46.1391,20900.0
2012-09-07 12:00:00,57.64,57.66,57.63,57.65,21500.0,46.1471,46.1631,46.1391,46.1551,21500.0
2012-09-07 12:10:00,57.65,57.65,57.61,57.61,18700.0,46.1551,46.1551,46.1231,46.1231,18700.0
2012-09-07 12:20:00,57.62,57.63,57.59,57.59,10200.0,46.1311,46.1391,46.1071,46.1071,10200.0
2012-09-07 12:30:00,57.59,57.62,57.58,57.61,24300.0,46.1071,46.1311,46.0991,46.1231,24300.0
2012-09-07 12:40:00,57.61,57.68,57.61,57.66,21600.0,46.1231,46.1791,46.1231,46.1631,21600.0
2012-09-07 12:50:00,57.66,57.68,57.66,57.66,24000.0,46.1631,46.1791,46.1631,46.1631,24000.0
2012-09-07 13:00:00,57.67,57.7,57.66,57.7,30600.0,46.1711,46.1951,46.1631,46.1951,30600.0
2012-09-07 13:10:00,57.69,57.72,57.67,57.72,57200.0,46.1871,46.2111,46.1711,46.2111,57200.0
2012-09-07 13:20:00,57.72,57.75,57.71,57.74,20500.0,46.2111,46.2352,46.2031,46.2271,20500.0
2012-09-07 13:30:00,57.74,57.74,57.69,57.69,29600.0,46.2271,46.2271,46.1871,46.1871,29600.0
2012-09-07 13:40:00,57.69,57.72,57.66,57.71,20900.0,46.1871,46.2111,46.1631,46.2031,20900.0
2012-09-07 13:50:00,57.7,57.72,57.69,57.7,11900.0,46.1951,46.2111,46.1871,46.1951,11900.0
2012-09-07 14:00:00,57.71,57.73,57.68,57.72,28500.0,46.2031,46.2191,46.1791,46.2111,28500.0
2012-09-07 14:10:00,57.73,57.74,57.72,57.74,14000.0,46.2191,46.2271,46.2111,46.2271,14000.0
2012-09-07 14:20:00,57.74,57.75,57.72,57.73,44000.0,46.2271,46.2352,46.2111,46.2191,44000.0
2012-09-07 14:30:00,57.73,57.76,57.72,57.75,39400.0,46.2191,46.2432,46.2111,46.2352,39400.0
2012-09-07 14:40:00,57.75,57.76,57.74,57.75,28300.0,46.2352,46.2432,46.2271,46.2352,28300.0
2012-09-07 14:50:00,57.76,57.76,57.74,57.75,19700.0,46.2432,46.2432,46.2271,46.2352,19700.0
2012-09-07 15:00:00,57.74,57.75,57.73,57.74,30800.0,46.2271,46.2352,46.2191,46.2271,30800.0
2012-09-07 15:10:00,57.74,57.76,57.73,57.75,31400.0,46.2271,46.2432,46.2191,46.2352,31400.0
2012-09-07 15:20:00,57.74,57.74,57.7,57.71,40500.0,46.2271,46.2271,46.1951,46.2031,40500.0
2012-09-07 15:30:00,57.72,57.75,57.7,57.73,98900.0,46.2111,46.2352,46.1951,46.2191,98900.0
2012-09-07 15:40:00,57.73,57.8,57.72,57.8,134400.0,46.2191,46.2752,46.2111,46.2752,134400.0
2012-09-07 15:50:00,57.8,57.82,57.67,57.7,163100.0,46.2752,46.2912,46.1711,46.1951,163100.0
2012-09-10 09:30:00,57.34,57.34,57.11,57.16,114000.0,45.9069,45.9069,45.7228,45.7628,114000.0
2012-09-10 09:40:00,57.15,57.19,57.09,57.18,45000.0,45.7548,45.7868,45.7068,45.7788,45000.0
2012-09-10 09:50:00,57.17,57.26,57.17,57.23,28100.0,45.7708,45.8429,45.7708,45.8188,28100.0
2012-09-10 10:00:00,57.23,57.27,57.21,57.25,25400.0,45.8188,45.8509,45.8028,45.8348,25400.0
2012-09-10 10:10:00,57.26,57.29,57.22,57.28,20700.0,45.8429,45.8669,45.8108,45.8589,20700.0
2012-09-10 10:20:00,57.29,57.35,57.27,57.34,16900.0,45.8669,45.9149,45.8509,45.9069,16900.0
2012-09-10 10:30:00,57.35,57.35,57.29,57.3,16200.0,45.9149,45.9149,45.8669,45.8749,16200.0
2012-09-10 10:40:00,57.31,57.31,57.14,57.18,50100.0,45.8829,45.8829,45.7468,45.7788,50100.0
2012-09-10 10:50:00,57.18,57.25,57.18,57.23,11100.0,45.7788,45.8348,45.7788,45.8188,11100.0
2012-09-10 11:00:00,57.22,57.27,57.21,57.27,14400.0,45.8108,45.8509,45.8028,45.8509,14400.0
2012-09-10 11:10:00,57.26,57.3,57.24,57.3,18100.0,45.8429,45.8749,45.8268,45.8749,18100.0
2012-09-10 11:20:00,57.3,57.32,57.28,57.28,13600.0,45.8749,45.8909,45.8589,45.8589,13600.0
2012-09-10 11:30:00,57.28,57.29,57.25,57.25,6100.0,45.8589,45.8669,45.8348,45.8348,6100.0
2012-09-10 11:40:00,57.26,57.27,57.2,57.23,29100.0,45.8429,45.8509,45.7948,45.8188,29100.0
2012-09-10 11:50:00,57.21,57.22,57.19,57.22,7100.0,45.8028,45.8108,45.7868,45.8108,7100.0
2012-09-10 12:00:00,57.21,57.23,57.18,57.19,4400.0,45.8028,45.8188,45.7788,45.7868,4400.0
2012-09-10 12:10:00,57.2,57.2,57.17,57.2,5000.0,45.7948,45.7948,45.7708,45.7948,5000.0
2012-09-10 12:20:00,57.21,57.21,57.16,57.18,4400.0,45.8028,45.8028,45.7628,45.7788,4400.0
2012-09-10 12:30:00,57.16,57.16,57.12,57.16,17000.0,45.7628,45.7628,45.7308,45.7628,17000.0
2012-09-10 12:40:00,57.15,57.17,57.14,57.17,8000.0,45.7548,45.7708,45.7468,45.7708,8000.0
2012-09-10 12:50:00,57.16,57.2,57.16,57.19,5400.0,45.7628,45.7948,45.7628,45.7868,5400.0
2012-09-10 13:00:00,57.19,57.24,57.19,57.21,9500.0,45.7868,45.8268,45.7868,45.8028,9500.0
2012-09-10 13:10:00,57.22,57.28,57.22,57.28,13700.0,45.8108,45.8589,45.8108,45.8589,13700.0
2012-09-10 13:20:00,57.26,57.27,57.2,57.21,4800.0,45.8429,45.8509,45.7948,45.8028,4800.0
2012-09-10 13:30:00,57.22,57.24,57.21,57.22,8200.0,45.8108,45.8268,45.8028,45.8108,8200.0
2012-09-10 13:40:00,57.2,57.2,57.14,57.16,2800.0,45.7948,45.7948,45.7468,45.7628,2800.0
2012-09-10 13:50:00,57.15,57.2,57.13,57.13,8700.0,45.7548,45.7948,45.7388,45.7388,8700.0
2012-09-10 14:00:00,57.13,57.16,57.13,57.14,2700.0,45.7388,45.7628,45.7388,45.7468,2700.0
2012-09-10 14:10:00,57.13,57.13,57.11,57.12,4500.0,45.7388,45.7388,45.7228,45.7308,4500.0
2012-09-10 14:20:00,57.13,57.14,57.1,57.11,14700.0,45.7388,45.7468,45.7148,45.7228,14700.0
2012-09-10 14:30:00,57.12,57.14,57.09,57.09,10300.0,45.7308,45.7468,45.7068,45.7068,10300.0
2012-09-10 14:40:00,57.08,57.1,57.04,57.1,10800.0,45.6987,45.7148,45.6667,45.7148,10800.0
2012-09-10 14:50:00,57.08,57.1,57.04,57.06,13500.0,45.6987,45.7148,45.6667,45.6827,13500.0
2012-09-10 15:00:00,57.06,57.07,57.03,57.03,8700.0,45.6827,45.6907,45.6587,45.6587,8700.0
2012-09-10 15:10:00,57.03,57.03,56.99,56.99,20100.0,45.6587,45.6587,45.6267,45.6267,20100.0
2012-09-10 15:20:00,56.98,57.02,56.95,57.0,12400.0,45.6187,45.6507,45.5947,45.6347,12400.0
2012-09-10 15:30:00,56.98,56.99,56.9,56.92,57300.0,45.6187,45.6267,45.5546,45.5706,57300.0
2012-09-10 15:40:00,56.9,56.9,56.75,56.76,78200.0,45.5546,45.5546,45.4345,45.4426,78200.0
2012-09-10 15:50:00,56.76,56.84,56.71,56.83,113900.0,45.4426,45.5066,45.4025,45.4986,113900.0
2012-09-11 09:30:00,57.23,57.32,57.2,57.28,91300.0,45.8188,45.8909,45.7948,45.8589,91300.0
2012-09-11 09:40:00,57.28,57.37,57.28,57.37,49900.0,45.8589,45.9309,45.8589,45.9309,49900.0
2012-09-11 09:50:00,57.37,57.44,57.36,57.42,57800.0,45.9309,45.987,45.9229,45.971,57800.0
2012-09-11 10:00:00,57.43,57.45,57.39,57.39,14500.0,45.979,45.995,45.9469,45.9469,14500.0
2012-09-11 10:10:00,57.39,57.47,57.39,57.47,21200.0,45.9469,46.011,45.9469,46.011,21200.0
2012-09-11 10:20:00,57.46,57.52,57.46,57.5,11900.0,46.003,46.051,46.003,46.035,11900.0
2012-09-11 10:30:00,57.51,57.54,57.47,57.48,35600.0,46.043,46.067,46.011,46.019,35600.0
2012-09-11 10:40:00,57.49,57.55,57.47,57.54,26800.0,46.027,46.075,46.011,46.067,26800.0
2012-09-11 10:50:00,57.55,57.55,57.52,57.52,21100.0,46.075,46.075,46.051,46.051,21100.0
2012-09-11 11:00:00,57.52,57.62,57.52,57.57,51900.0,46.051,46.1311,46.051,46.091,51900.0
2012-09-11 11:10:00,57.59,57.64,57.59,57.64,39200.0,46.1071,46.1471,46.1071,46.1471,39200.0
2012-09-11 11:20:00,57.66,57.7,57.64,57.7,67800.0,46.1631,46.1951,46.1471,46.1951,67800.0
2012-09-11 11:30:00,57.7,57.7,57.65,57.65,9100.0,46.1951,46.1951,46.1551,46.1551,9100.0
2012-09-11 11:40:00,57.63,57.64,57.57,57.57,14800.0,46.1391,46.1471,46.091,46.091,14800.0
2012-09-11 11:50:00,57.56,57.57,57.51,57.53,18300.0,46.083,46.091,46.043,46.059,18300.0
2012-09-11 12:00:00,57.54,57.55,57.52,57.52,16100.0,46.067,46.075,46.051,46.051,16100.0
2012-09-11 12:10:00,57.52,57.52,57.44,57.47,10300.0,46.051,46.051,45.987,46.011,10300.0
2012-09-11 12:20:00,57.47,57.51,57.47,57.51,28300.0,46.011,46.043,46.011,46.043,28300.0
2012-09-11 12:30:00,57.5,57.54,57.5,57.52,18800.0,46.035,46.067,46.035,46.051,18800.0
2012-09-11 12:40:00,57.52,57.53,57.51,57.51,5400.0,46.051,46.059,46.043,46.043,5400.0
2012-09-11 12:50:00,57.51,57.51,57.44,57.47,4500.0,46.043,46.043,45.987,46.011,4500.0
2012-09-11 13:00:00,57.49,57.53,57.48,57.5,9400.0,46.027,46.059,46.019,46.035,9400.0
2012-09-11 13:10:00,57.49,57.53,57.45,57.53,8700.0,46.027,46.059,45.995,46.059,8700.0
2012-09-11 13:20:00,57.53,57.53,57.48,57.48,7400.0,46.059,46.059,46.019,46.019,7400.0
2012-09-11 13:30:00,57.5,57.5,57.47,57.5,8400.0,46.035,46.035,46.011,46.035,8400.0
2012-09-11 13:40:00,57.51,57.56,57.48,57.55,18300.0,46.043,46.083,46.019,46.075,18300.0
2012-09-11 13:50:00,57.55,57.55,57.52,57.53,13800.0,46.075,46.075,46.051,46.059,13800.0
2012-09-11 14:00:00,57.52,57.53,57.5,57.53,4900.0,46.051,46.059,46.035,46.059,4900.0
2012-09-11 14:10:00,57.52,57.58,57.52,57.58,19200.0,46.051,46.0991,46.051,46.0991,19200.0
2012-09-11 14:20:00,57.57,57.65,57.56,57.61,13700.0,46.091,46.1551,46.083,46.1231,13700.0
2012-09-11 14:30:00,57.61,57.62,57.53,57.53,16400.0,46.1231,46.1311,46.059,46.059,16400.0
2012-09-11 14:40:00,57.54,57.55,57.46,57.46,10300.0,46.067,46.075,46.003,46.003,10300.0
2012-09-11 14:50:00,57.44,57.49,57.44,57.47,8100.0,45.987,46.027,45.987,46.011,8100.0
2012-09-11 15:00:00,57.48,57.52,57.47,57.49,5600.0,46.019,46.051,46.011,46.027,5600.0
2012-09-11 15:10:00,57.48,57.5,57.45,57.45,10000.0,46.019,46.035,45.995,45.995,10000.0
2012-09-11 15:20:00,57.45,57.45,57.39,57.4,41100.0,45.995,45.995,45.9469,45.9549,41100.0
2012-09-11 15:30:00,57.4,57.45,57.37,57.41,55500.0,45.9549,45.995,45.9309,45.9629,55500.0
2012-09-11 15:40:00,57.41,57.43,57.3,57.4,42400.0,45.9629,45.979,45.8749,45.9549,42400.0
2012-09-11 15:50:00,57.4,57.4,57.31,57.33,104000.0,45.9549,45.9549,45.8829,45.8989,104000.0
2012-09-12 09:30:00,58.03,58.18,57.95,58.15,175800.0,46.4593,46.5794,46.3953,46.5554,175800.0
2012-09-12 09:40:00,58.13,58.14,58.03,58.03,51200.0,46.5394,46.5474,46.4593,46.4593,51200.0
2012-09-12 09:50:00,58.05,58.1,57.94,57.99,75700.0,46.4753,46.5154,46.3873,46.4273,75700.0
2012-09-12 10:00:00,58.02,58.02,57.94,57.96,23100.0,46.4513,46.4513,46.3873,46.4033,23100.0
2012-09-12 10:10:00,57.97,58.04,57.96,58.01,14900.0,46.4113,46.4673,46.4033,46.4433,14900.0
2012-09-12 10:20:00,58.02,58.02,57.96,57.96,10700.0,46.4513,46.4513,46.4033,46.4033,10700.0
2012-09-12 10:30:00,57.95,57.98,57.89,57.89,38000.0,46.3953,46.4193,46.3472,46.3472,38000.0
2012-09-12 10:40:00,57.89,57.91,57.85,57.87,29900.0,46.3472,46.3633,46.3152,46.3312,29900.0
2012-09-12 10:50:00,57.87,57.94,57.87,57.92,27100.0,46.3312,46.3873,46.3312,46.3713,27100.0
2012-09-12 11:00:00,57.92,57.94,57.88,57.93,30900.0,46.3713,46.3873,46.3392,46.3793,30900.0
2012-09-12 11:10:00,57.94,57.94,57.92,57.94,14900.0,46.3873,46.3873,46.3713,46.3873,14900.0
2012-09-12 11:20:00,57.94,58.01,57.94,57.95,13800.0,46.3873,46.4433,46.3873,46.3953,13800.0
2012-09-12 11:30:00,57.95,58.02,57.95,57.96,29800.0,46.3953,46.4513,46.3953,46.4033,29800.0
2012-09-12 11:40:00,57.97,57.98,57.95,57.96,8700.0,46.4113,46.4193,46.3953,46.4033,8700.0
2012-09-12 11:50:00,57.96,57.97,57.93,57.96,7700.0,46.4033,46.4113,46.3793,46.4033,7700.0
2012-09-12 12:00:00,57.96,57.96,57.89,57.91,19900.0,46.4033,46.4033,46.3472,46.3633,19900.0
2012-09-12 12:10:00,57.9,57.97,57.9,57.97,24300.0,46.3552,46.4113,46.3552,46.4113,24300.0
2012-09-12 12:20:00,57.97,57.98,57.94,57.96,57000.0,46.4113,46.4193,46.3873,46.4033,57000.0
2012-09-12 12:30:00,57.96,57.98,57.95,57.96,4100.0,46.4033,46.4193,46.3953,46.4033,4100.0
2012-09-12 12:40:00,57.96,57.96,57.92,57.92,9800.0,46.4033,46.4033,46.3713,46.3713,9800.0
2012-09-12 12:50:00,57.92,57.96,57.92,57.95,5600.0,46.3713,46.4033,46.3713,46.3953,5600.0
2012-09-12 13:00:00,57.95,58.02,57.95,58.02,21900.0,46.3953,46.4513,46.3953,46.4513,21900.0
2012-09-12 13:10:00,58.02,58.04,58.0,58.0,14700.0,46.4513,46.4673,46.4353,46.4353,14700.0
2012-09-12 13:20:00,58.01,58.05,58.0,58.0,18600.0,46.4433,46.4753,46.4353,46.4353,18600.0
2012-09-12 13:30:00,58.0,58.02,57.96,57.96,53800.0,46.4353,46.4513,46.4033,46.4033,53800.0
2012-09-12 13:40:00,57.97,57.99,57.96,57.98,31300.0,46.4113,46.4273,46.4033,46.4193,31300.0
2012-09-12 13:50:00,57.97,57.99,57.95,57.98,39600.0,46.4113,46.4273,46.3953,46.4193,39600.0
2012-09-12 14:00:00,57.97,57.99,57.97,57.97,9500.0,46.4113,46.4273,46.4113,46.4113,9500.0
2012-09-12 14:10:00,57.97,57.99,57.92,57.92,37600.0,46.4113,46.4273,46.3713,46.3713,37600.0
2012-09-12 14:20:00,57.92,57.99,57.92,57.95,21700.0,46.3713,46.4273,46.3713,46.3953,21700.0
2012-09-12 14:30:00,57.97,57.99,57.89,57.89,20500.0,46.4113,46.4273,46.3472,46.3472,20500.0
2012-09-12 14:40:00,57.89,57.9,57.85,57.86,32200.0,46.3472,46.3552,46.3152,46.3232,32200.0
2012-09-12 14:50:00,57.85,57.89,57.85,57.86,14900.0,46.3152,46.3472,46.3152,46.3232,14900.0
2012-09-12 15:00:00,57.86,57.88,57.8,57.83,37000.0,46.3232,46.3392,46.2752,46.2992,37000.0
2012-09-12 15:10:00,57.83,57.84,57.78,57.82,23700.0,46.2992,46.3072,46.2592,46.2912,23700.0
2012-09-12 15:20:00,57.84,57.9,57.81,57.9,22500.0,46.3072,46.3552,46.2832,46.3552,22500.0
2012-09-12 15:30:00,57.89,57.91,57.86,57.9,10600.0,46.3472,46.3633,46.3232,46.3552,10600.0
2012-09-12 15:40:00,57.91,57.93,57.88,57.89,45300.0,46.3633,46.3793,46.3392,46.3472,45300.0
2012-09-12 15:50:00,57.88,58.0,57.87,57.91,89500.0,46.3392,46.4353,46.3312,46.3633,89500.0
2012-09-13 09:30:00,57.76,57.76,57.65,57.69,34500.0,46.2432,46.2432,46.1551,46.1871,34500.0
2012-09-13 09:40:00,57.69,57.7,57.61,57.69,70800.0,46.1871,46.1951,46.1231,46.1871,70800.0
2012-09-13 09:50:00,57.7,57.77,57.66,57.77,58700.0,46.1951,46.2512,46.1631,46.2512,58700.0
2012-09-13 10:00:00,57.77,57.84,57.77,57.8,58200.0,46.2512,46.3072,46.2512,46.2752,58200.0
2012-09-13 10:10:00,57.81,57.84,57.76,57.76,45400.0,46.2832,46.3072,46.2432,46.2432,45400.0
2012-09-13 10:20:00,57.77,57.81,57.74,57.74,57200.0,46.2512,46.2832,46.2271,46.2271,57200.0
2012-09-13 10:30:00,57.74,57.8,57.74,57.78,13200.0,46.2271,46.2752,46.2271,46.2592,13200.0
2012-09-13 10:40:00,57.8,57.8,57.78,57.79,7000.0,46.2752,46.2752,46.2592,46.2672,7000.0
2012-09-13 10:50:00,57.79,57.81,57.75,57.77,11700.0,46.2672,46.2832,46.2352,46.2512,11700.0
2012-09-13 11:00:00,57.8,57.88,57.8,57.85,42900.0,46.2752,46.3392,46.2752,46.3152,42900.0
2012-09-13 11:10:00,57.85,57.89,57.84,57.88,19500.0,46.3152,46.3472,46.3072,46.3392,19500.0
2012-09-13 11:20:00,57.87,57.87,57.84,57.84,17700.0,46.3312,46.3312,46.3072,46.3072,17700.0
2012-09-13 11:30:00,57.86,57.87,57.77,57.78,20800.0,46.3232,46.3312,46.2512,46.2592,20800.0
2012-09-13 11:40:00,57.79,57.8,57.76,57.76,10200.0,46.2672,46.2752,46.2432,46.2432,10200.0
2012-09-13 11:50:00,57.76,57.78,57.74,57.78,8600.0,46.2432,46.2592,46.2271,46.2592,8600.0
2012-09-13 12:00:00,57.79,57.83,57.77,57.83,3800.0,46.2672,46.2992,46.2512,46.2992,3800.0
2012-09-13 12:10:00,57.83,57.83,57.69,57.7,17300.0,46.2992,46.2992,46.1871,46.1951,17300.0
2012-09-13 12:20:00,57.71,57.8,57.71,57.76,15400.0,46.2031,46.2752,46.2031,46.2432,15400.0
2012-09-13 12:30:00,57.76,58.28,57.71,58.24,175300.0,46.2432,46.6595,46.2031,46.6275,175300.0
2012-09-13 12:40:00,58.24,58.61,58.23,58.53,118300.0,46.6275,46.9237,46.6194,46.8596,118300.0
2012-09-13 12:50:00,58.53,58.63,58.42,58.62,94700.0,46.8596,46.9397,46.7716,46.9317,94700.0
2012-09-13 13:00:00,58.63,58.86,58.63,58.79,142300.0,46.9397,47.1238,46.9397,47.0678,142300.0
2012-09-13 13:10:00,58.79,58.83,58.7,58.79,49500.0,47.0678,47.0998,46.9957,47.0678,49500.0
2012-09-13 13:20:00,58.81,59.2,58.79,59.2,149000.0,47.0838,47.396,47.0678,47.396,149000.0
2012-09-13 13:30:00,59.21,59.37,59.21,59.32,96700.0,47.404,47.5321,47.404,47.4921,96700.0
2012-09-13 13:40:00,59.29,59.41,59.29,59.38,42500.0,47.4681,47.5642,47.4681,47.5401,42500.0
2012-09-13 13:50:00,59.38,59.41,59.26,59.27,24900.0,47.5401,47.5642,47.4441,47.4521,24900.0
2012-09-13 14:00:00,59.27,59.42,59.2,59.42,49500.0,47.4521,47.5722,47.396,47.5722,49500.0
2012-09-13 14:10:00,59.42,59.48,59.42,59.42,26600.0,47.5722,47.6202,47.5722,47.5722,26600.0
2012-09-13 14:20:00,59.44,59.69,59.43,59.61,59900.0,47.5882,47.7883,47.5802,47.7243,59900.0
2012-09-13 14:30:00,59.59,59.59,59.44,59.5,56700.0,47.7083,47.7083,47.5882,47.6362,56700.0
2012-09-13 14:40:00,59.49,59.58,59.48,59.54,50600.0,47.6282,47.7003,47.6202,47.6682,50600.0
2012-09-13 14:50:00,59.53,59.53,59.42,59.46,56400.0,47.6602,47.6602,47.5722,47.6042,56400.0
2012-09-13 15:00:00,59.46,59.58,59.43,59.57,77600.0,47.6042,47.7003,47.5802,47.6923,77600.0
2012-09-13 15:10:00,59.56,59.6,59.52,59.52,73200.0,47.6843,47.7163,47.6522,47.6522,73200.0
2012-09-13 15:20:00,59.52,59.6,59.48,59.55,116500.0,47.6522,47.7163,47.6202,47.6762,116500.0
2012-09-13 15:30:00,59.56,59.66,59.56,59.66,101100.0,47.6843,47.7643,47.6843,47.7643,101100.0
2012-09-13 15:40:00,59.64,59.66,59.49,59.56,112300.0,47.7483,47.7643,47.6282,47.6843,112300.0
2012-09-13 15:50:00,59.55,59.57,59.46,59.52,157600.0,47.6762,47.6923,47.6042,47.6522,157600.0
2012-09-14 09:30:00,60.41,60.99,60.41,60.98,193300.0,48.3648,48.8291,48.3648,48.8211,193300.0
2012-09-14 09:40:00,61.0,61.01,60.82,60.92,218200.0,48.8371,48.8451,48.693,48.7731,218200.0
2012-09-14 09:50:00,60.91,60.98,60.86,60.91,201600.0,48.7651,48.8211,48.725,48.7651,201600.0
2012-09-14 10:00:00,60.92,61.01,60.88,60.98,38100.0,48.7731,48.8451,48.7411,48.8211,38100.0
2012-09-14 10:10:00,60.98,61.17,60.97,61.17,28000.0,48.8211,48.9732,48.8131,48.9732,28000.0
2012-09-14 10:20:00,61.18,61.23,61.0,61.03,69800.0,48.9812,49.0213,48.8371,48.8612,69800.0
2012-09-14 10:30:00,61.03,61.04,60.94,60.96,74300.0,48.8612,48.8692,48.7891,48.8051,74300.0
2012-09-14 10:40:00,60.95,60.95,60.8,60.85,60800.0,48.7971,48.7971,48.677,48.717,60800.0
2012-09-14 10:50:00,60.86,60.9,60.75,60.9,61200.0,48.725,48.7571,48.637,48.7571,61200.0
2012-09-14 11:00:00,60.89,60.91,60.78,60.8,45700.0,48.7491,48.7651,48.661,48.677,45700.0
2012-09-14 11:10:00,60.8,60.82,60.73,60.75,71800.0,48.677,48.693,48.621,48.637,71800.0
2012-09-14 11:20:00,60.75,60.86,60.75,60.83,23800.0,48.637,48.725,48.637,48.701,23800.0
2012-09-14 11:30:00,60.84,60.84,60.75,60.75,44500.0,48.709,48.709,48.637,48.637,44500.0
2012-09-14 11:40:00,60.74,60.79,60.73,60.75,17000.0,48.629,48.669,48.621,48.637,17000.0
2012-09-14 11:50:00,60.73,60.76,60.67,60.69,29400.0,48.621,48.645,48.5729,48.5889,29400.0
2012-09-14 12:00:00,60.69,60.7,60.66,60.68,89700.0,48.5889,48.5969,48.5649,48.5809,89700.0
2012-09-14 12:10:00,60.69,60.7,60.65,60.69,52900.0,48.5889,48.5969,48.5569,48.5889,52900.0
2012-09-14 12:20:00,60.7,60.8,60.68,60.79,105000.0,48.5969,48.677,48.5809,48.669,105000.0
2012-09-14 12:30:00,60.8,60.82,60.78,60.8,40500.0,48.677,48.693,48.661,48.677,40500.0
2012-09-14 12:40:00,60.81,60.83,60.79,60.8,50200.0,48.685,48.701,48.669,48.677,50200.0
2012-09-14 12:50:00,60.81,60.85,60.75,60.75,44800.0,48.685,48.717,48.637,48.637,44800.0
2012-09-14 13:00:00,60.72,60.79,60.7,60.74,35800.0,48.613,48.669,48.5969,48.629,35800.0
2012-09-14 13:10:00,60.72,60.72,60.66,60.66,25700.0,48.613,48.613,48.5649,48.5649,25700.0
2012-09-14 13:20:00,60.66,60.68,60.48,60.48,17700.0,48.5649,48.5809,48.4208,48.4208,17700.0
2012-09-14 13:30:00,60.47,60.51,60.45,60.48,49300.0,48.4128,48.4448,48.3968,48.4208,49300.0
2012-09-14 13:40:00,60.47,60.53,60.45,60.52,13900.0,48.4128,48.4608,48.3968,48.4528,13900.0
2012-09-14 13:50:00,60.53,60.6,60.5,60.59,26000.0,48.4608,48.5169,48.4368,48.5089,26000.0
2012-09-14 14:00:00,60.6,60.63,60.58,60.59,10800.0,48.5169,48.5409,48.5009,48.5089,10800.0
2012-09-14 14:10:00,60.6,60.6,60.48,60.51,10800.0,48.5169,48.5169,48.4208,48.4448,10800.0
2012-09-14 14:20:00,60.51,60.66,60.51,60.64,10900.0,48.4448,48.5649,48.4448,48.5489,10900.0
2012-09-14 14:30:00,60.63,60.63,60.53,60.53,11500.0,48.5409,48.5409,48.4608,48.4608,11500.0
2012-09-14 14:40:00,60.53,60.59,60.51,60.59,7400.0,48.4608,48.5089,48.4448,48.5089,7400.0
2012-09-14 14:50:00,60.59,60.62,60.49,60.6,11700.0,48.5089,48.5329,48.4288,48.5169,11700.0
2012-09-14 15:00:00,60.6,60.62,60.56,60.56,12100.0,48.5169,48.5329,48.4849,48.4849,12100.0
2012-09-14 15:10:00,60.58,60.59,60.51,60.54,16400.0,48.5009,48.5089,48.4448,48.4689,16400.0
2012-09-14 15:20:00,60.54,60.57,60.39,60.49,23100.0,48.4689,48.4929,48.3488,48.4288,23100.0
2012-09-14 15:30:00,60.51,60.6,60.44,60.56,48200.0,48.4448,48.5169,48.3888,48.4849,48200.0
2012-09-14 15:40:00,60.56,60.6,60.48,60.48,68500.0,48.4849,48.5169,48.4208,48.4208,68500.0
2012-09-14 15:50:00,60.48,60.55,60.48,60.55,101000.0,48.4208,48.4769,48.4208,48.4769,101000.0
2012-09-17 09:30:00,60.25,60.28,60.09,60.16,74500.0,48.2367,48.2607,48.1086,48.1646,74500.0
2012-09-17 09:40:00,60.19,60.25,60.01,60.03,46100.0,48.1886,48.2367,48.0445,48.0605,46100.0
2012-09-17 09:50:00,60.06,60.19,60.06,60.16,22600.0,48.0846,48.1886,48.0846,48.1646,22600.0
2012-09-17 10:00:00,60.17,60.18,60.01,60.03,30200.0,48.1726,48.1806,48.0445,48.0605,30200.0
2012-09-17 10:10:00,60.02,60.2,60.0,60.15,49600.0,48.0525,48.1966,48.0365,48.1566,49600.0
2012-09-17 10:20:00,60.14,60.23,60.09,60.2,17200.0,48.1486,48.2207,48.1086,48.1966,17200.0
2012-09-17 10:30:00,60.19,60.22,60.07,60.08,24000.0,48.1886,48.2127,48.0926,48.1006,24000.0
2012-09-17 10:40:00,60.08,60.22,60.08,60.19,27800.0,48.1006,48.2127,48.1006,48.1886,27800.0
2012-09-17 10:50:00,60.19,60.19,60.11,60.14,13800.0,48.1886,48.1886,48.1246,48.1486,13800.0
2012-09-17 11:00:00,60.14,60.2,60.14,60.15,21000.0,48.1486,48.1966,48.1486,48.1566,21000.0
2012-09-17 11:10:00,60.15,60.18,60.1,60.14,17700.0,48.1566,48.1806,48.1166,48.1486,17700.0
2012-09-17 11:20:00,60.15,60.19,60.1,60.12,15200.0,48.1566,48.1886,48.1166,48.1326,15200.0
2012-09-17 11:30:00,60.12,60.19,60.12,60.14,24300.0,48.1326,48.1886,48.1326,48.1486,24300.0
2012-09-17 11:40:00,60.14,60.18,60.13,60.18,11900.0,48.1486,48.1806,48.1406,48.1806,11900.0
2012-09-17 11:50:00,60.18,60.21,60.1,60.1,36000.0,48.1806,48.2047,48.1166,48.1166,36000.0
2012-09-17 12:00:00,60.11,60.12,60.06,60.07,51200.0,48.1246,48.1326,48.0846,48.0926,51200.0
2012-09-17 12:10:00,60.06,60.1,60.01,60.1,46800.0,48.0846,48.1166,48.0445,48.1166,46800.0
2012-09-17 12:20:00,60.1,60.13,60.04,60.05,33700.0,48.1166,48.1406,48.0685,48.0766,33700.0
2012-09-17 12:30:00,60.05,60.07,60.03,60.04,6400.0,48.0766,48.0926,48.0605,48.0685,6400.0
2012-09-17 12:40:00,60.04,60.08,60.04,60.07,14000.0,48.0685,48.1006,48.0685,48.0926,14000.0
2012-09-17 12:50:00,60.07,60.08,60.0,60.0,30500.0,48.0926,48.1006,48.0365,48.0365,30500.0
2012-09-17 13:00:00,60.01,60.01,59.99,59.99,9600.0,48.0445,48.0445,48.0285,48.0285,9600.0
2012-09-17 13:10:00,59.99,60.03,59.97,60.0,18100.0,48.0285,48.0605,48.0125,48.0365,18100.0
2012-09-17 13:20:00,60.0,60.0,59.99,60.0,10200.0,48.0365,48.0365,48.0285,48.0365,10200.0
2012-09-17 13:30:00,60.0,60.0,59.94,59.94,33900.0,48.0365,48.0365,47.9885,47.9885,33900.0
2012-09-17 13:40:00,59.94,59.97,59.94,59.94,15500.0,47.9885,48.0125,47.9885,47.9885,15500.0
2012-09-17 13:50:00,59.94,59.94,59.9,59.92,14200.0,47.9885,47.9885,47.9565,47.9725,14200.0
2012-09-17 14:00:00,59.91,59.93,59.77,59.79,80500.0,47.9645,47.9805,47.8524,47.8684,80500.0
2012-09-17 14:10:00,59.78,59.82,59.75,59.82,29200.0,47.8604,47.8924,47.8364,47.8924,29200.0
2012-09-17 14:20:00,59.84,59.88,59.79,59.81,37600.0,47.9084,47.9405,47.8684,47.8844,37600.0
2012-09-17 14:30:00,59.82,59.86,59.78,59.84,27400.0,47.8924,47.9244,47.8604,47.9084,27400.0
2012-09-17 14:40:00,59.81,59.82,59.75,59.81,21000.0,47.8844,47.8924,47.8364,47.8844,21000.0
2012-09-17 14:50:00,59.81,59.82,59.74,59.74,22700.0,47.8844,47.8924,47.8284,47.8284,22700.0
2012-09-17 15:00:00,59.74,59.78,59.73,59.77,20800.0,47.8284,47.8604,47.8204,47.8524,20800.0
2012-09-17 15:10:00,59.77,59.78,59.7,59.7,22900.0,47.8524,47.8604,47.7963,47.7963,22900.0
2012-09-17 15:20:00,59.7,59.71,59.61,59.63,60800.0,47.7963,47.8043,47.7243,47.7403,60800.0
2012-09-17 15:30:00,59.64,59.67,59.62,59.67,40300.0,47.7483,47.7723,47.7323,47.7723,40300.0
2012-09-17 15:40:00,59.66,59.75,59.62,59.75,83000.0,47.7643,47.8364,47.7323,47.8364,83000.0
2012-09-17 15:50:00,59.75,59.83,59.69,59.82,111400.0,47.8364,47.9004,47.7883,47.8924,111400.0
2012-09-18 09:30:00,59.83,59.83,59.65,59.67,199900.0,47.9004,47.9004,47.7563,47.7723,199900.0
2012-09-18 09:40:00,59.7,59.74,59.66,59.72,48000.0,47.7963,47.8284,47.7643,47.8124,48000.0
2012-09-18 09:50:00,59.75,59.8,59.75,59.79,25700.0,47.8364,47.8764,47.8364,47.8684,25700.0
2012-09-18 10:00:00,59.81,59.87,59.72,59.75,65200.0,47.8844,47.9324,47.8124,47.8364,65200.0
2012-09-18 10:10:00,59.75,59.79,59.73,59.77,56200.0,47.8364,47.8684,47.8204,47.8524,56200.0
2012-09-18 10:20:00,59.77,59.83,59.76,59.82,13100.0,47.8524,47.9004,47.8444,47.8924,13100.0
2012-09-18 10:30:00,59.78,59.86,59.78,59.85,24400.0,47.8604,47.9244,47.8604,47.9164,24400.0
2012-09-18 10:40:00,59.86,59.89,59.78,59.81,9100.0,47.9244,47.9485,47.8604,47.8844,9100.0
2012-09-18 10:50:00,59.83,59.91,59.83,59.9,25500.0,47.9004,47.9645,47.9004,47.9565,25500.0
2012-09-18 11:00:00,59.93,60.01,59.93,59.98,59300.0,47.9805,48.0445,47.9805,48.0205,59300.0
2012-09-18 11:10:00,59.99,60.09,59.99,60.05,91000.0,48.0285,48.1086,48.0285,48.0766,91000.0
2012-09-18 11:20:00,60.04,60.04,60.0,60.02,8600.0,48.0685,48.0685,48.0365,48.0525,8600.0
2012-09-18 11:30:00,60.02,60.03,59.92,59.94,25600.0,48.0525,48.0605,47.9725,47.9885,25600.0
2012-09-18 11:40:00,59.95,59.97,59.9,59.97,24100.0,47.9965,48.0125,47.9565,48.0125,24100.0
2012-09-18 11:50:00,59.96,59.96,59.93,59.93,23200.0,48.0045,48.0045,47.9805,47.9805,23200.0
2012-09-18 12:00:00,59.94,59.95,59.92,59.92,6800.0,47.9885,47.9965,47.9725,47.9725,6800.0
2012-09-18 12:10:00,59.92,59.92,59.79,59.79,17400.0,47.9725,47.9725,47.8684,47.8684,17400.0
2012-09-18 12:20:00,59.79,59.84,59.79,59.8,6800.0,47.8684,47.9084,47.8684,47.8764,6800.0
2012-09-18 12:30:00,59.8,59.81,59.78,59.81,11500.0,47.8764,47.8844,47.8604,47.8844,11500.0
2012-09-18 12:40:00,59.82,59.85,59.82,59.85,4200.0,47.8924,47.9164,47.8924,47.9164,4200.0
2012-09-18 12:50:00,59.85,59.91,59.85,59.87,11500.0,47.9164,47.9645,47.9164,47.9324,11500.0
2012-09-18 13:00:00,59.88,59.9,59.81,59.83,17100.0,47.9405,47.9565,47.8844,47.9004,17100.0
2012-09-18 13:10:00,59.86,59.89,59.82,59.82,8300.0,47.9244,47.9485,47.8924,47.8924,8300.0
2012-09-18 13:20:00,59.83,59.83,59.81,59.82,5700.0,47.9004,47.9004,47.8844,47.8924,5700.0
2012-09-18 13:30:00,59.82,59.82,59.79,59.81,5900.0,47.8924,47.8924,47.8684,47.8844,5900.0
2012-09-18 13:40:00,59.81,59.81,59.77,59.77,14000.0,47.8844,47.8844,47.8524,47.8524,14000.0
2012-09-18 13:50:00,59.79,59.79,59.75,59.75,11000.0,47.8684,47.8684,47.8364,47.8364,11000.0
2012-09-18 14:00:00,59.76,59.8,59.72,59.77,21400.0,47.8444,47.8764,47.8124,47.8524,21400.0
2012-09-18 14:10:00,59.76,59.82,59.73,59.8,11800.0,47.8444,47.8924,47.8204,47.8764,11800.0
2012-09-18 14:20:00,59.79,59.8,59.78,59.79,11100.0,47.8684,47.8764,47.8604,47.8684,11100.0
2012-09-18 14:30:00,59.8,59.8,59.71,59.72,16700.0,47.8764,47.8764,47.8043,47.8124,16700.0
2012-09-18 14:40:00,59.72,59.77,59.72,59.77,11800.0,47.8124,47.8524,47.8124,47.8524,11800.0
2012-09-18 14:50:00,59.76,59.77,59.71,59.74,15100.0,47.8444,47.8524,47.8043,47.8284,15100.0
2012-09-18 15:00:00,59.73,59.75,59.71,59.75,37400.0,47.8204,47.8364,47.8043,47.8364,37400.0
2012-09-18 15:10:00,59.77,59.77,59.71,59.72,22000.0,47.8524,47.8524,47.8043,47.8124,22000.0
2012-09-18 15:20:00,59.72,59.76,59.72,59.75,13800.0,47.8124,47.8444,47.8124,47.8364,13800.0
2012-09-18 15:30:00,59.75,59.82,59.74,59.78,20600.0,47.8364,47.8924,47.8284,47.8604,20600.0
2012-09-18 15:40:00,59.79,59.81,59.74,59.81,46200.0,47.8684,47.8844,47.8284,47.8844,46200.0
2012-09-18 15:50:00,59.81,59.92,59.79,59.92,106600.0,47.8844,47.9725,47.8684,47.9725,106600.0
2012-09-19 09:30:00,60.0,60.02,59.81,59.83,123000.0,48.0365,48.0525,47.8844,47.9004,123000.0
2012-09-19 09:40:00,59.84,59.91,59.81,59.85,79000.0,47.9084,47.9645,47.8844,47.9164,79000.0
2012-09-19 09:50:00,59.85,59.86,59.78,59.82,20900.0,47.9164,47.9244,47.8604,47.8924,20900.0
2012-09-19 10:00:00,59.86,60.01,59.84,59.97,30100.0,47.9244,48.0445,47.9084,48.0125,30100.0
2012-09-19 10:10:00,59.96,60.03,59.94,59.97,38300.0,48.0045,48.0605,47.9885,48.0125,38300.0
2012-09-19 10:20:00,59.99,59.99,59.93,59.93,21700.0,48.0285,48.0285,47.9805,47.9805,21700.0
2012-09-19 10:30:00,59.93,59.93,59.81,59.93,56500.0,47.9805,47.9805,47.8844,47.9805,56500.0
2012-09-19 10:40:00,59.92,59.99,59.85,59.96,40100.0,47.9725,48.0285,47.9164,48.0045,40100.0
2012-09-19 10:50:00,59.96,60.02,59.86,60.0,27500.0,48.0045,48.0525,47.9244,48.0365,27500.0
2012-09-19 11:00:00,59.99,60.04,59.98,60.01,10400.0,48.0285,48.0685,48.0205,48.0445,10400.0
2012-09-19 11:10:00,60.0,60.09,59.98,60.09,9200.0,48.0365,48.1086,48.0205,48.1086,9200.0
2012-09-19 11:20:00,60.09,60.18,60.08,60.12,23900.0,48.1086,48.1806,48.1006,48.1326,23900.0
2012-09-19 11:30:00,60.12,60.14,60.12,60.14,5300.0,48.1326,48.1486,48.1326,48.1486,5300.0
2012-09-19 11:40:00,60.15,60.19,60.15,60.17,14600.0,48.1566,48.1886,48.1566,48.1726,14600.0
2012-09-19 11:50:00,60.17,60.19,60.15,60.16,16300.0,48.1726,48.1886,48.1566,48.1646,16300.0
2012-09-19 12:00:00,60.16,60.16,60.11,60.13,8200.0,48.1646,48.1646,48.1246,48.1406,8200.0
2012-09-19 12:10:00,60.11,60.12,60.08,60.09,10300.0,48.1246,48.1326,48.1006,48.1086,10300.0
2012-09-19 12:20:00,60.08,60.18,60.08,60.17,19400.0,48.1006,48.1806,48.1006,48.1726,19400.0
2012-09-19 12:30:00,60.18,60.18,60.15,60.15,19100.0,48.1806,48.1806,48.1566,48.1566,19100.0
2012-09-19 12:40:00,60.15,60.16,60.12,60.13,16300.0,48.1566,48.1646,48.1326,48.1406,16300.0
2012-09-19 12:50:00,60.13,60.18,60.13,60.17,27400.0,48.1406,48.1806,48.1406,48.1726,27400.0
2012-09-19 13:00:00,60.18,60.18,60.13,60.13,15600.0,48.1806,48.1806,48.1406,48.1406,15600.0
2012-09-19 13:10:00,60.13,60.14,60.09,60.09,25200.0,48.1406,48.1486,48.1086,48.1086,25200.0
2012-09-19 13:20:00,60.11,60.12,60.08,60.1,21600.0,48.1246,48.1326,48.1006,48.1166,21600.0
2012-09-19 13:30:00,60.12,60.15,60.08,60.08,10100.0,48.1326,48.1566,48.1006,48.1006,10100.0
2012-09-19 13:40:00,60.08,60.08,60.04,60.05,18700.0,48.1006,48.1006,48.0685,48.0766,18700.0
2012-09-19 13:50:00,60.04,60.09,60.04,60.06,10500.0,48.0685,48.1086,48.0685,48.0846,10500.0
2012-09-19 14:00:00,60.07,60.11,60.06,60.11,15700.0,48.0926,48.1246,48.0846,48.1246,15700.0
2012-09-19 14:10:00,60.1,60.13,60.09,60.13,9400.0,48.1166,48.1406,48.1086,48.1406,9400.0
2012-09-19 14:20:00,60.12,60.19,60.12,60.14,11600.0,48.1326,48.1886,48.1326,48.1486,11600.0
2012-09-19 14:30:00,60.12,60.15,60.11,60.14,6000.0,48.1326,48.1566,48.1246,48.1486,6000.0
2012-09-19 14:40:00,60.13,60.18,60.11,60.18,21800.0,48.1406,48.1806,48.1246,48.1806,21800.0
2012-09-19 14:50:00,60.19,60.22,60.16,60.21,35400.0,48.1886,48.2127,48.1646,48.2047,35400.0
2012-09-19 15:00:00,60.21,60.22,60.17,60.2,17300.0,48.2047,48.2127,48.1726,48.1966,17300.0
2012-09-19 15:10:00,60.19,60.24,60.18,60.2,22200.0,48.1886,48.2287,48.1806,48.1966,22200.0
2012-09-19 15:20:00,60.2,60.25,60.18,60.18,40400.0,48.1966,48.2367,48.1806,48.1806,40400.0
2012-09-19 15:30:00,60.18,60.23,60.15,60.2,71600.0,48.1806,48.2207,48.1566,48.1966,71600.0
2012-09-19 15:40:00,60.2,60.24,60.18,60.23,53400.0,48.1966,48.2287,48.1806,48.2207,53400.0
2012-09-19 15:50:00,60.23,60.23,60.12,60.12,91600.0,48.2207,48.2207,48.1326,48.1326,91600.0
2012-09-20 09:30:00,59.17,59.19,58.99,59.06,99000.0,47.372,47.388,47.2279,47.284,99000.0
2012-09-20 09:40:00,59.08,59.08,58.91,58.93,83200.0,47.3,47.3,47.1639,47.1799,83200.0
2012-09-20 09:50:00,58.9,58.93,58.84,58.92,128000.0,47.1559,47.1799,47.1078,47.1719,128000.0
2012-09-20 10:00:00,58.92,58.97,58.9,58.95,81700.0,47.1719,47.2119,47.1559,47.1959,81700.0
2012-09-20 10:10:00,58.97,59.1,58.96,59.0,42900.0,47.2119,47.316,47.2039,47.2359,42900.0
2012-09-20 10:20:00,59.0,59.06,58.95,59.06,21200.0,47.2359,47.284,47.1959,47.284,21200.0
2012-09-20 10:30:00,59.05,59.26,59.03,59.26,34300.0,47.2759,47.4441,47.2599,47.4441,34300.0
2012-09-20 10:40:00,59.26,59.29,59.18,59.26,305400.0,47.4441,47.4681,47.38,47.4441,305400.0
2012-09-20 10:50:00,59.25,59.36,59.19,59.36,55400.0,47.4361,47.5241,47.388,47.5241,55400.0
2012-09-20 11:00:00,59.35,59.4,59.28,59.29,93000.0,47.5161,47.5562,47.4601,47.4681,93000.0
2012-09-20 11:10:00,59.29,59.29,59.23,59.28,40100.0,47.4681,47.4681,47.4201,47.4601,40100.0
2012-09-20 11:20:00,59.28,59.37,59.28,59.3,51700.0,47.4601,47.5321,47.4601,47.4761,51700.0
2012-09-20 11:30:00,59.3,59.39,59.3,59.35,18300.0,47.4761,47.5482,47.4761,47.5161,18300.0
2012-09-20 11:40:00,59.35,59.35,59.3,59.3,149700.0,47.5161,47.5161,47.4761,47.4761,149700.0
2012-09-20 11:50:00,59.3,59.33,59.3,59.3,26500.0,47.4761,47.5001,47.4761,47.4761,26500.0
2012-09-20 12:00:00,59.32,59.4,59.31,59.35,55800.0,47.4921,47.5562,47.4841,47.5161,55800.0
2012-09-20 12:10:00,59.37,59.37,59.34,59.36,35900.0,47.5321,47.5321,47.5081,47.5241,35900.0
2012-09-20 12:20:00,59.38,59.4,59.31,59.33,80000.0,47.5401,47.5562,47.4841,47.5001,80000.0
2012-09-20 12:30:00,59.33,59.33,59.3,59.31,6500.0,47.5001,47.5001,47.4761,47.4841,6500.0
2012-09-20 12:40:00,59.33,59.33,59.17,59.17,16600.0,47.5001,47.5001,47.372,47.372,16600.0
2012-09-20 12:50:00,59.16,59.25,59.16,59.25,8000.0,47.364,47.4361,47.364,47.4361,8000.0
2012-09-20 13:00:00,59.25,59.25,59.2,59.24,17600.0,47.4361,47.4361,47.396,47.4281,17600.0
2012-09-20 13:10:00,59.24,59.33,59.24,59.31,19800.0,47.4281,47.5001,47.4281,47.4841,19800.0
2012-09-20 13:20:00,59.32,59.4,59.32,59.37,21500.0,47.4921,47.5562,47.4921,47.5321,21500.0
2012-09-20 13:30:00,59.37,59.39,59.33,59.35,46200.0,47.5321,47.5482,47.5001,47.5161,46200.0
2012-09-20 13:40:00,59.35,59.38,59.33,59.38,5700.0,47.5161,47.5401,47.5001,47.5401,5700.0
2012-09-20 13:50:00,59.38,59.38,59.37,59.37,13900.0,47.5401,47.5401,47.5321,47.5321,13900.0
2012-09-20 14:00:00,59.37,59.38,59.36,59.38,4700.0,47.5321,47.5401,47.5241,47.5401,4700.0
2012-09-20 14:10:00,59.37,59.39,59.33,59.33,18000.0,47.5321,47.5482,47.5001,47.5001,18000.0
2012-09-20 14:20:00,59.33,59.44,59.33,59.41,30800.0,47.5001,47.5882,47.5001,47.5642,30800.0
2012-09-20 14:30:00,59.39,59.44,59.37,59.44,13200.0,47.5482,47.5882,47.5321,47.5882,13200.0
2012-09-20 14:40:00,59.44,59.47,59.4,59.42,9300.0,47.5882,47.6122,47.5562,47.5722,9300.0
2012-09-20 14:50:00,59.45,59.45,59.42,59.44,10300.0,47.5962,47.5962,47.5722,47.5882,10300.0
2012-09-20 15:00:00,59.44,59.49,59.42,59.48,15000.0,47.5882,47.6282,47.5722,47.6202,15000.0
2012-09-20 15:10:00,59.46,59.49,59.44,59.49,7400.0,47.6042,47.6282,47.5882,47.6282,7400.0
2012-09-20 15:20:00,59.49,59.55,59.48,59.51,20800.0,47.6282,47.6762,47.6202,47.6442,20800.0
2012-09-20 15:30:00,59.51,59.54,59.42,59.44,46400.0,47.6442,47.6682,47.5722,47.5882,46400.0
2012-09-20 15:40:00,59.46,59.49,59.35,59.38,51000.0,47.6042,47.6282,47.5161,47.5401,51000.0
2012-09-20 15:50:00,59.36,59.52,59.36,59.51,108700.0,47.5241,47.6522,47.5241,47.6442,108700.0
2012-09-21 09:30:00,59.97,59.97,59.74,59.87,55800.0,48.0125,48.0125,47.8284,47.9324,55800.0
2012-09-21 09:40:00,59.88,59.89,59.73,59.82,20300.0,47.9405,47.9485,47.8204,47.8924,20300.0
2012-09-21 09:50:00,59.82,59.89,59.79,59.82,49300.0,47.8924,47.9485,47.8684,47.8924,49300.0
2012-09-21 10:00:00,59.8,59.81,59.73,59.81,10200.0,47.8764,47.8844,47.8204,47.8844,10200.0
2012-09-21 10:10:00,59.83,59.83,59.71,59.71,52300.0,47.9004,47.9004,47.8043,47.8043,52300.0
2012-09-21 10:20:00,59.7,59.77,59.66,59.77,57600.0,47.7963,47.8524,47.7643,47.8524,57600.0
2012-09-21 10:30:00,59.77,59.83,59.75,59.8,18000.0,47.8524,47.9004,47.8364,47.8764,18000.0
2012-09-21 10:40:00,59.8,59.8,59.75,59.76,60900.0,47.8764,47.8764,47.8364,47.8444,60900.0
2012-09-21 10:50:00,59.77,59.83,59.65,59.65,28800.0,47.8524,47.9004,47.7563,47.7563,28800.0
2012-09-21 11:00:00,59.66,59.69,59.65,59.66,60300.0,47.7643,47.7883,47.7563,47.7643,60300.0
2012-09-21 11:10:00,59.66,59.66,59.63,59.63,28200.0,47.7643,47.7643,47.7403,47.7403,28200.0
2012-09-21 11:20:00,59.63,59.69,59.63,59.63,18800.0,47.7403,47.7883,47.7403,47.7403,18800.0
2012-09-21 11:30:00,59.62,59.66,59.62,59.63,23200.0,47.7323,47.7643,47.7323,47.7403,23200.0
2012-09-21 11:40:00,59.65,59.74,59.64,59.72,6300.0,47.7563,47.8284,47.7483,47.8124,6300.0
2012-09-21 11:50:00,59.7,59.71,59.65,59.66,4900.0,47.7963,47.8043,47.7563,47.7643,4900.0
2012-09-21 12:00:00,59.67,59.72,59.67,59.72,4100.0,47.7723,47.8124,47.7723,47.8124,4100.0
2012-09-21 12:10:00,59.72,59.74,59.71,59.73,19400.0,47.8124,47.8284,47.8043,47.8204,19400.0
2012-09-21 12:20:00,59.73,59.75,59.67,59.67,4300.0,47.8204,47.8364,47.7723,47.7723,4300.0
2012-09-21 12:30:00,59.69,59.78,59.69,59.75,11400.0,47.7883,47.8604,47.7883,47.8364,11400.0
2012-09-21 12:40:00,59.75,59.82,59.75,59.8,3000.0,47.8364,47.8924,47.8364,47.8764,3000.0
2012-09-21 12:50:00,59.79,59.8,59.76,59.78,3000.0,47.8684,47.8764,47.8444,47.8604,3000.0
2012-09-21 13:00:00,59.79,59.83,59.78,59.78,8200.0,47.8684,47.9004,47.8604,47.8604,8200.0
2012-09-21 13:10:00,59.77,59.78,59.77,59.78,2400.0,47.8524,47.8604,47.8524,47.8604,2400.0
2012-09-21 13:20:00,59.78,59.78,59.76,59.76,5100.0,47.8604,47.8604,47.8444,47.8444,5100.0
2012-09-21 13:30:00,59.77,59.79,59.74,59.79,11400.0,47.8524,47.8684,47.8284,47.8684,11400.0
2012-09-21 13:40:00,59.81,59.82,59.77,59.77,11100.0,47.8844,47.8924,47.8524,47.8524,11100.0
2012-09-21 13:50:00,59.76,59.79,59.74,59.79,7000.0,47.8444,47.8684,47.8284,47.8684,7000.0
2012-09-21 14:00:00,59.78,59.78,59.77,59.78,6800.0,47.8604,47.8604,47.8524,47.8604,6800.0
2012-09-21 14:10:00,59.77,59.78,59.68,59.68,10600.0,47.8524,47.8604,47.7803,47.7803,10600.0
2012-09-21 14:20:00,59.7,59.71,59.66,59.69,15800.0,47.7963,47.8043,47.7643,47.7883,15800.0
2012-09-21 14:30:00,59.7,59.7,59.65,59.65,13200.0,47.7963,47.7963,47.7563,47.7563,13200.0
2012-09-21 14:40:00,59.67,59.72,59.66,59.69,17200.0,47.7723,47.8124,47.7643,47.7883,17200.0
2012-09-21 14:50:00,59.69,59.69,59.63,59.64,10200.0,47.7883,47.7883,47.7403,47.7483,10200.0
2012-09-21 15:00:00,59.63,59.7,59.6,59.66,20800.0,47.7403,47.7963,47.7163,47.7643,20800.0
2012-09-21 15:10:00,59.65,59.69,59.63,59.69,15500.0,47.7563,47.7883,47.7403,47.7883,15500.0
2012-09-21 15:20:00,59.68,59.7,59.65,59.66,31300.0,47.7803,47.7963,47.7563,47.7643,31300.0
2012-09-21 15:30:00,59.66,59.69,59.63,59.66,31300.0,47.7643,47.7883,47.7403,47.7643,31300.0
2012-09-21 15:40:00,59.66,59.71,59.59,59.6,29200.0,47.7643,47.8043,47.7083,47.7163,29200.0
2012-09-21 15:50:00,59.59,59.6,59.42,59.47,95500.0,47.7083,47.7163,47.5722,47.6122,95500.0
2012-09-24 09:30:00,59.4,59.44,59.27,59.35,38400.0,47.5562,47.5882,47.4521,47.5161,38400.0
2012-09-24 09:40:00,59.37,59.39,59.31,59.35,14300.0,47.5321,47.5482,47.4841,47.5161,14300.0
2012-09-24 09:50:00,59.34,59.43,59.3,59.4,18900.0,47.5081,47.5802,47.4761,47.5562,18900.0
2012-09-24 10:00:00,59.39,59.41,59.38,59.4,37900.0,47.5482,47.5642,47.5401,47.5562,37900.0
2012-09-24 10:10:00,59.39,59.44,59.38,59.4,136800.0,47.5482,47.5882,47.5401,47.5562,136800.0
2012-09-24 10:20:00,59.39,59.43,59.37,59.4,50700.0,47.5482,47.5802,47.5321,47.5562,50700.0
2012-09-24 10:30:00,59.41,59.45,59.4,59.41,16900.0,47.5642,47.5962,47.5562,47.5642,16900.0
2012-09-24 10:40:00,59.4,59.42,59.37,59.37,33600.0,47.5562,47.5722,47.5321,47.5321,33600.0
2012-09-24 10:50:00,59.37,59.46,59.37,59.44,40300.0,47.5321,47.6042,47.5321,47.5882,40300.0
2012-09-24 11:00:00,59.46,59.48,59.43,59.44,40800.0,47.6042,47.6202,47.5802,47.5882,40800.0
2012-09-24 11:10:00,59.44,59.44,59.37,59.39,40500.0,47.5882,47.5882,47.5321,47.5482,40500.0
2012-09-24 11:20:00,59.39,59.4,59.37,59.37,23100.0,47.5482,47.5562,47.5321,47.5321,23100.0
2012-09-24 11:30:00,59.37,59.39,59.37,59.37,62200.0,47.5321,47.5482,47.5321,47.5321,62200.0
2012-09-24 11:40:00,59.37,59.38,59.3,59.3,14600.0,47.5321,47.5401,47.4761,47.4761,14600.0
2012-09-24 11:50:00,59.3,59.34,59.3,59.34,10400.0,47.4761,47.5081,47.4761,47.5081,10400.0
2012-09-24 12:00:00,59.33,59.34,59.32,59.32,13300.0,47.5001,47.5081,47.4921,47.4921,13300.0
2012-09-24 12:10:00,59.33,59.34,59.33,59.34,6900.0,47.5001,47.5081,47.5001,47.5081,6900.0
2012-09-24 12:20:00,59.34,59.34,59.28,59.28,48500.0,47.5081,47.5081,47.4601,47.4601,48500.0
2012-09-24 12:30:00,59.27,59.28,59.24,59.26,21100.0,47.4521,47.4601,47.4281,47.4441,21100.0
2012-09-24 12:40:00,59.26,59.31,59.26,59.31,9600.0,47.4441,47.4841,47.4441,47.4841,9600.0
2012-09-24 12:50:00,59.3,59.33,59.3,59.31,5300.0,47.4761,47.5001,47.4761,47.4841,5300.0
2012-09-24 13:00:00,59.32,59.33,59.32,59.32,4300.0,47.4921,47.5001,47.4921,47.4921,4300.0
2012-09-24 13:10:00,59.33,59.33,59.3,59.3,22600.0,47.5001,47.5001,47.4761,47.4761,22600.0
2012-09-24 13:20:00,59.32,59.32,59.31,59.31,3500.0,47.4921,47.4921,47.4841,47.4841,3500.0
2012-09-24 13:30:00,59.3,59.3,59.26,59.26,4300.0,47.4761,47.4761,47.4441,47.4441,4300.0
2012-09-24 13:40:00,59.26,59.3,59.25,59.3,6300.0,47.4441,47.4761,47.4361,47.4761,6300.0
2012-09-24 13:50:00,59.29,59.34,59.29,59.3,6500.0,47.4681,47.5081,47.4681,47.4761,6500.0
2012-09-24 14:00:00,59.3,59.33,59.3,59.33,4900.0,47.4761,47.5001,47.4761,47.5001,4900.0
2012-09-24 14:10:00,59.34,59.4,59.33,59.38,6800.0,47.5081,47.5562,47.5001,47.5401,6800.0
2012-09-24 14:20:00,59.4,59.44,59.38,59.43,15500.0,47.5562,47.5882,47.5401,47.5802,15500.0
2012-09-24 14:30:00,59.44,59.46,59.43,59.46,18300.0,47.5882,47.6042,47.5802,47.6042,18300.0
2012-09-24 14:40:00,59.45,59.51,59.44,59.51,13700.0,47.5962,47.6442,47.5882,47.6442,13700.0
2012-09-24 14:50:00,59.51,59.58,59.51,59.55,44200.0,47.6442,47.7003,47.6442,47.6762,44200.0
2012-09-24 15:00:00,59.55,59.55,59.51,59.53,19500.0,47.6762,47.6762,47.6442,47.6602,19500.0
2012-09-24 15:10:00,59.54,59.59,59.48,59.58,13800.0,47.6682,47.7083,47.6202,47.7003,13800.0
2012-09-24 15:20:00,59.6,59.67,59.57,59.65,30800.0,47.7163,47.7723,47.6923,47.7563,30800.0
2012-09-24 15:30:00,59.64,59.67,59.59,59.64,36200.0,47.7483,47.7723,47.7083,47.7483,36200.0
2012-09-24 15:40:00,59.64,59.64,59.58,59.6,37200.0,47.7483,47.7483,47.7003,47.7163,37200.0
2012-09-24 15:50:00,59.59,59.59,59.47,59.54,78100.0,47.7083,47.7083,47.6122,47.6682,78100.0
2012-09-25 09:30:00,59.61,59.65,59.52,59.57,74000.0,47.7243,47.7563,47.6522,47.6923,74000.0
2012-09-25 09:40:00,59.58,59.6,59.52,59.53,235000.0,47.7003,47.7163,47.6522,47.6602,235000.0
2012-09-25 09:50:00,59.53,59.59,59.52,59.54,125100.0,47.6602,47.7083,47.6522,47.6682,125100.0
2012-09-25 10:00:00,59.56,59.65,59.54,59.65,319800.0,47.6843,47.7563,47.6682,47.7563,319800.0
2012-09-25 10:10:00,59.65,59.7,59.59,59.66,28900.0,47.7563,47.7963,47.7083,47.7643,28900.0
2012-09-25 10:20:00,59.67,59.7,59.6,59.65,29500.0,47.7723,47.7963,47.7163,47.7563,29500.0
2012-09-25 10:30:00,59.65,59.7,59.63,59.63,30200.0,47.7563,47.7963,47.7403,47.7403,30200.0
2012-09-25 10:40:00,59.63,59.72,59.62,59.69,21200.0,47.7403,47.8124,47.7323,47.7883,21200.0
2012-09-25 10:50:00,59.69,59.7,59.62,59.64,18400.0,47.7883,47.7963,47.7323,47.7483,18400.0
2012-09-25 11:00:00,59.65,59.76,59.65,59.69,11100.0,47.7563,47.8444,47.7563,47.7883,11100.0
2012-09-25 11:10:00,59.7,59.71,59.68,59.69,7700.0,47.7963,47.8043,47.7803,47.7883,7700.0
2012-09-25 11:20:00,59.69,59.69,59.57,59.62,35600.0,47.7883,47.7883,47.6923,47.7323,35600.0
2012-09-25 11:30:00,59.63,59.63,59.6,59.62,13800.0,47.7403,47.7403,47.7163,47.7323,13800.0
2012-09-25 11:40:00,59.63,59.63,59.48,59.49,201300.0,47.7403,47.7403,47.6202,47.6282,201300.0
2012-09-25 11:50:00,59.49,59.55,59.49,59.52,12600.0,47.6282,47.6762,47.6282,47.6522,12600.0
2012-09-25 12:00:00,59.52,59.52,59.43,59.45,32000.0,47.6522,47.6522,47.5802,47.5962,32000.0
2012-09-25 12:10:00,59.47,59.47,59.38,59.38,21400.0,47.6122,47.6122,47.5401,47.5401,21400.0
2012-09-25 12:20:00,59.37,59.42,59.37,59.39,8700.0,47.5321,47.5722,47.5321,47.5482,8700.0
2012-09-25 12:30:00,59.38,59.43,59.27,59.27,19900.0,47.5401,47.5802,47.4521,47.4521,19900.0
2012-09-25 12:40:00,59.26,59.27,59.16,59.25,26300.0,47.4441,47.4521,47.364,47.4361,26300.0
2012-09-25 12:50:00,59.26,59.36,59.26,59.36,8800.0,47.4441,47.5241,47.4441,47.5241,8800.0
2012-09-25 13:00:00,59.36,59.37,59.29,59.31,7800.0,47.5241,47.5321,47.4681,47.4841,7800.0
2012-09-25 13:10:00,59.33,59.4,59.33,59.34,14400.0,47.5001,47.5562,47.5001,47.5081,14400.0
2012-09-25 13:20:00,59.33,59.33,59.29,59.33,5200.0,47.5001,47.5001,47.4681,47.5001,5200.0
2012-09-25 13:30:00,59.33,59.46,59.33,59.37,38400.0,47.5001,47.6042,47.5001,47.5321,38400.0
2012-09-25 13:40:00,59.36,59.36,59.26,59.27,11600.0,47.5241,47.5241,47.4441,47.4521,11600.0
2012-09-25 13:50:00,59.29,59.32,59.26,59.32,3800.0,47.4681,47.4921,47.4441,47.4921,3800.0
2012-09-25 14:00:00,59.31,59.32,59.28,59.3,9400.0,47.4841,47.4921,47.4601,47.4761,9400.0
2012-09-25 14:10:00,59.3,59.4,59.26,59.29,13700.0,47.4761,47.5562,47.4441,47.4681,13700.0
2012-09-25 14:20:00,59.26,59.26,59.17,59.18,13800.0,47.4441,47.4441,47.372,47.38,13800.0
2012-09-25 14:30:00,59.19,59.26,59.19,59.26,7200.0,47.388,47.4441,47.388,47.4441,7200.0
2012-09-25 14:40:00,59.27,59.27,59.12,59.16,24900.0,47.4521,47.4521,47.332,47.364,24900.0
2012-09-25 14:50:00,59.17,59.17,59.05,59.05,16200.0,47.372,47.372,47.2759,47.2759,16200.0
2012-09-25 15:00:00,59.04,59.07,58.91,58.91,39400.0,47.2679,47.292,47.1639,47.1639,39400.0
2012-09-25 15:10:00,58.9,58.9,58.72,58.73,97300.0,47.1559,47.1559,47.0117,47.0198,97300.0
2012-09-25 15:20:00,58.73,58.87,58.73,58.86,19700.0,47.0198,47.1318,47.0198,47.1238,19700.0
2012-09-25 15:30:00,58.86,58.89,58.74,58.74,69900.0,47.1238,47.1478,47.0278,47.0278,69900.0
2012-09-25 15:40:00,58.73,58.77,58.56,58.59,87300.0,47.0198,47.0518,46.8836,46.9077,87300.0
2012-09-25 15:50:00,58.59,58.6,58.51,58.54,244700.0,46.9077,46.9157,46.8436,46.8676,244700.0
2012-09-26 09:30:00,58.55,58.58,58.39,58.44,73400.0,46.8756,46.8997,46.7475,46.7876,73400.0
2012-09-26 09:40:00,58.4,58.4,58.28,58.32,42600.0,46.7555,46.7555,46.6595,46.6915,42600.0
2012-09-26 09:50:00,58.32,58.43,58.31,58.43,55600.0,46.6915,46.7796,46.6835,46.7796,55600.0
2012-09-26 10:00:00,58.4,58.46,58.32,58.45,39200.0,46.7555,46.8036,46.6915,46.7956,39200.0
2012-09-26 10:10:00,58.46,58.47,58.39,58.47,18500.0,46.8036,46.8116,46.7475,46.8116,18500.0
2012-09-26 10:20:00,58.46,58.47,58.29,58.29,33000.0,46.8036,46.8116,46.6675,46.6675,33000.0
2012-09-26 10:30:00,58.29,58.35,58.14,58.21,53600.0,46.6675,46.7155,46.5474,46.6034,53600.0
2012-09-26 10:40:00,58.21,58.31,58.2,58.29,39500.0,46.6034,46.6835,46.5954,46.6675,39500.0
2012-09-26 10:50:00,58.3,58.33,58.17,58.17,57200.0,46.6755,46.6995,46.5714,46.5714,57200.0
2012-09-26 11:00:00,58.17,58.34,58.17,58.33,53400.0,46.5714,46.7075,46.5714,46.6995,53400.0
2012-09-26 11:10:00,58.32,58.43,58.26,58.43,28300.0,46.6915,46.7796,46.6435,46.7796,28300.0
2012-09-26 11:20:00,58.42,58.45,58.36,58.43,15400.0,46.7716,46.7956,46.7235,46.7796,15400.0
2012-09-26 11:30:00,58.42,58.42,58.32,58.36,19600.0,46.7716,46.7716,46.6915,46.7235,19600.0
2012-09-26 11:40:00,58.36,58.5,58.36,58.42,21300.0,46.7235,46.8356,46.7235,46.7716,21300.0
2012-09-26 11:50:00,58.42,58.46,58.39,58.45,14800.0,46.7716,46.8036,46.7475,46.7956,14800.0
2012-09-26 12:00:00,58.46,58.63,58.46,58.62,36200.0,46.8036,46.9397,46.8036,46.9317,36200.0
2012-09-26 12:10:00,58.62,58.66,58.59,58.6,48800.0,46.9317,46.9637,46.9077,46.9157,48800.0
2012-09-26 12:20:00,58.6,58.6,58.52,58.54,9800.0,46.9157,46.9157,46.8516,46.8676,9800.0
2012-09-26 12:30:00,58.52,58.55,58.51,58.55,1200.0,46.8516,46.8756,46.8436,46.8756,1200.0
2012-09-26 12:40:00,58.56,58.56,58.48,58.48,8100.0,46.8836,46.8836,46.8196,46.8196,8100.0
2012-09-26 12:50:00,58.48,58.65,58.47,58.64,24400.0,46.8196,46.9557,46.8116,46.9477,24400.0
2012-09-26 13:00:00,58.64,58.66,58.55,58.55,41400.0,46.9477,46.9637,46.8756,46.8756,41400.0
2012-09-26 13:10:00,58.54,58.56,58.51,58.56,5000.0,46.8676,46.8836,46.8436,46.8836,5000.0
2012-09-26 13:20:00,58.55,58.67,58.55,58.64,9100.0,46.8756,46.9717,46.8756,46.9477,9100.0
2012-09-26 13:30:00,58.65,58.66,58.57,58.6,21900.0,46.9557,46.9637,46.8917,46.9157,21900.0
2012-09-26 13:40:00,58.6,58.65,58.52,58.55,20700.0,46.9157,46.9557,46.8516,46.8756,20700.0
2012-09-26 13:50:00,58.56,58.62,58.47,58.48,33200.0,46.8836,46.9317,46.8116,46.8196,33200.0
2012-09-26 14:00:00,58.48,58.64,58.48,58.58,37500.0,46.8196,46.9477,46.8196,46.8997,37500.0
2012-09-26 14:10:00,58.58,58.61,58.54,58.61,9000.0,46.8997,46.9237,46.8676,46.9237,9000.0
2012-09-26 14:20:00,58.62,58.64,58.52,58.53,13900.0,46.9317,46.9477,46.8516,46.8596,13900.0
2012-09-26 14:30:00,58.53,58.59,58.48,58.55,13700.0,46.8596,46.9077,46.8196,46.8756,13700.0
2012-09-26 14:40:00,58.55,58.57,58.53,58.56,17100.0,46.8756,46.8917,46.8596,46.8836,17100.0
2012-09-26 14:50:00,58.55,58.58,58.48,58.58,29700.0,46.8756,46.8997,46.8196,46.8997,29700.0
2012-09-26 15:00:00,58.58,58.58,58.48,58.49,29000.0,46.8997,46.8997,46.8196,46.8276,29000.0
2012-09-26 15:10:00,58.5,58.59,58.49,58.54,26700.0,46.8356,46.9077,46.8276,46.8676,26700.0
2012-09-26 15:20:00,58.54,58.56,58.51,58.52,35700.0,46.8676,46.8836,46.8436,46.8516,35700.0
2012-09-26 15:30:00,58.48,58.52,58.45,58.47,14200.0,46.8196,46.8516,46.7956,46.8116,14200.0
2012-09-26 15:40:00,58.47,58.49,58.38,58.41,73100.0,46.8116,46.8276,46.7395,46.7636,73100.0
2012-09-26 15:50:00,58.4,58.52,58.3,58.36,228300.0,46.7555,46.8516,46.6755,46.7235,228300.0
2012-09-27 09:30:00,59.29,59.35,59.24,59.33,42900.0,47.4681,47.5161,47.4281,47.5001,42900.0
2012-09-27 09:40:00,59.3,59.33,59.2,59.3,21000.0,47.4761,47.5001,47.396,47.4761,21000.0
2012-09-27 09:50:00,59.29,59.29,59.18,59.2,7700.0,47.4681,47.4681,47.38,47.396,7700.0
2012-09-27 10:00:00,59.19,59.26,59.12,59.17,48700.0,47.388,47.4441,47.332,47.372,48700.0
2012-09-27 10:10:00,59.17,59.27,59.15,59.25,18400.0,47.372,47.4521,47.356,47.4361,18400.0
2012-09-27 10:20:00,59.24,59.27,59.2,59.22,19100.0,47.4281,47.4521,47.396,47.412,19100.0
2012-09-27 10:30:00,59.21,59.28,59.2,59.21,5800.0,47.404,47.4601,47.396,47.404,5800.0
2012-09-27 10:40:00,59.2,59.28,59.2,59.25,13100.0,47.396,47.4601,47.396,47.4361,13100.0
2012-09-27 10:50:00,59.24,59.32,59.24,59.28,6900.0,47.4281,47.4921,47.4281,47.4601,6900.0
2012-09-27 11:00:00,59.3,59.31,59.23,59.24,134200.0,47.4761,47.4841,47.4201,47.4281,134200.0
2012-09-27 11:10:00,59.23,59.23,59.18,59.18,6300.0,47.4201,47.4201,47.38,47.38,6300.0
2012-09-27 11:20:00,59.19,59.23,59.1,59.18,72300.0,47.388,47.4201,47.316,47.38,72300.0
2012-09-27 11:30:00,59.16,59.23,59.15,59.21,30600.0,47.364,47.4201,47.356,47.404,30600.0
2012-09-27 11:40:00,59.21,59.28,59.21,59.25,25800.0,47.404,47.4601,47.404,47.4361,25800.0
2012-09-27 11:50:00,59.24,59.44,59.24,59.44,26100.0,47.4281,47.5882,47.4281,47.5882,26100.0
2012-09-27 12:00:00,59.43,59.54,59.43,59.47,46600.0,47.5802,47.6682,47.5802,47.6122,46600.0
2012-09-27 12:10:00,59.48,59.57,59.48,59.57,15400.0,47.6202,47.6923,47.6202,47.6923,15400.0
2012-09-27 12:20:00,59.56,59.68,59.55,59.66,33700.0,47.6843,47.7803,47.6762,47.7643,33700.0
2012-09-27 12:30:00,59.66,59.71,59.65,59.68,8700.0,47.7643,47.8043,47.7563,47.7803,8700.0
2012-09-27 12:40:00,59.66,59.7,59.64,59.68,12800.0,47.7643,47.7963,47.7483,47.7803,12800.0
2012-09-27 12:50:00,59.66,59.68,59.65,59.67,12200.0,47.7643,47.7803,47.7563,47.7723,12200.0
2012-09-27 13:00:00,59.65,59.66,59.63,59.63,11400.0,47.7563,47.7643,47.7403,47.7403,11400.0
2012-09-27 13:10:00,59.63,59.67,59.62,59.66,21000.0,47.7403,47.7723,47.7323,47.7643,21000.0
2012-09-27 13:20:00,59.67,59.69,59.67,59.67,3700.0,47.7723,47.7883,47.7723,47.7723,3700.0
2012-09-27 13:30:00,59.69,59.78,59.69,59.77,10000.0,47.7883,47.8604,47.7883,47.8524,10000.0
2012-09-27 13:40:00,59.77,59.82,59.75,59.76,39200.0,47.8524,47.8924,47.8364,47.8444,39200.0
2012-09-27 13:50:00,59.75,59.75,59.68,59.74,8200.0,47.8364,47.8364,47.7803,47.8284,8200.0
2012-09-27 14:00:00,59.75,59.77,59.71,59.74,17800.0,47.8364,47.8524,47.8043,47.8284,17800.0
2012-09-27 14:10:00,59.74,59.79,59.74,59.77,14600.0,47.8284,47.8684,47.8284,47.8524,14600.0
2012-09-27 14:20:00,59.78,59.8,59.77,59.77,15400.0,47.8604,47.8764,47.8524,47.8524,15400.0
2012-09-27 14:30:00,59.78,59.8,59.74,59.78,26800.0,47.8604,47.8764,47.8284,47.8604,26800.0
2012-09-27 14:40:00,59.77,59.8,59.75,59.79,13800.0,47.8524,47.8764,47.8364,47.8684,13800.0
2012-09-27 14:50:00,59.81,59.83,59.7,59.72,33900.0,47.8844,47.9004,47.7963,47.8124,33900.0
2012-09-27 15:00:00,59.71,59.72,59.68,59.72,25300.0,47.8043,47.8124,47.7803,47.8124,25300.0
2012-09-27 15:10:00,59.72,59.72,59.66,59.68,9800.0,47.8124,47.8124,47.7643,47.7803,9800.0
2012-09-27 15:20:00,59.67,59.74,59.67,59.72,25900.0,47.7723,47.8284,47.7723,47.8124,25900.0
2012-09-27 15:30:00,59.72,59.8,59.71,59.74,31700.0,47.8124,47.8764,47.8043,47.8284,31700.0
2012-09-27 15:40:00,59.73,59.79,59.63,59.63,86000.0,47.8204,47.8684,47.7403,47.7403,86000.0
2012-09-27 15:50:00,59.63,59.67,59.57,59.61,298600.0,47.7403,47.7723,47.6923,47.7243,298600.0
2012-09-28 09:30:00,59.4,59.4,59.19,59.35,86700.0,47.5562,47.5562,47.388,47.5161,86700.0
2012-09-28 09:40:00,59.32,59.38,59.13,59.19,25900.0,47.4921,47.5401,47.34,47.388,25900.0
2012-09-28 09:50:00,59.19,59.19,59.08,59.1,47900.0,47.388,47.388,47.3,47.316,47900.0
2012-09-28 10:00:00,59.11,59.3,59.11,59.22,79200.0,47.324,47.4761,47.324,47.412,79200.0
2012-09-28 10:10:00,59.23,59.26,59.09,59.09,38600.0,47.4201,47.4441,47.308,47.308,38600.0
2012-09-28 10:20:00,59.12,59.15,59.06,59.09,35900.0,47.332,47.356,47.284,47.308,35900.0
2012-09-28 10:30:00,59.09,59.24,59.09,59.22,8800.0,47.308,47.4281,47.308,47.412,8800.0
2012-09-28 10:40:00,59.21,59.21,59.17,59.2,19000.0,47.404,47.404,47.372,47.396,19000.0
2012-09-28 10:50:00,59.2,59.26,59.17,59.18,24000.0,47.396,47.4441,47.372,47.38,24000.0
2012-09-28 11:00:00,59.19,59.2,59.11,59.15,341100.0,47.388,47.396,47.324,47.356,341100.0
2012-09-28 11:10:00,59.14,59.14,59.07,59.09,75700.0,47.348,47.348,47.292,47.308,75700.0
2012-09-28 11:20:00,59.09,59.1,59.03,59.03,81000.0,47.308,47.316,47.2599,47.2599,81000.0
2012-09-28 11:30:00,59.04,59.13,59.03,59.04,63300.0,47.2679,47.34,47.2599,47.2679,63300.0
2012-09-28 11:40:00,59.08,59.16,59.08,59.15,25300.0,47.3,47.364,47.3,47.356,25300.0
2012-09-28 11:50:00,59.14,59.14,59.07,59.08,41900.0,47.348,47.348,47.292,47.3,41900.0
2012-09-28 12:00:00,59.09,59.25,59.09,59.24,56500.0,47.308,47.4361,47.308,47.4281,56500.0
2012-09-28 12:10:00,59.25,59.36,59.25,59.29,64800.0,47.4361,47.5241,47.4361,47.4681,64800.0
2012-09-28 12:20:00,59.29,59.29,59.18,59.2,60400.0,47.4681,47.4681,47.38,47.396,60400.0
2012-09-28 12:30:00,59.2,59.25,59.19,59.25,64800.0,47.396,47.4361,47.388,47.4361,64800.0
2012-09-28 12:40:00,59.25,59.25,59.18,59.21,34600.0,47.4361,47.4361,47.38,47.404,34600.0
2012-09-28 12:50:00,59.2,59.2,59.17,59.19,38300.0,47.396,47.396,47.372,47.388,38300.0
2012-09-28 13:00:00,59.19,59.19,59.14,59.15,50000.0,47.388,47.388,47.348,47.356,50000.0
2012-09-28 13:10:00,59.15,59.19,59.11,59.12,56200.0,47.356,47.388,47.324,47.332,56200.0
2012-09-28 13:20:00,59.12,59.22,59.12,59.22,18600.0,47.332,47.412,47.332,47.412,18600.0
2012-09-28 13:30:00,59.22,59.37,59.22,59.33,17100.0,47.412,47.5321,47.412,47.5001,17100.0
2012-09-28 13:40:00,59.34,59.42,59.34,59.36,15400.0,47.5081,47.5722,47.5081,47.5241,15400.0
2012-09-28 13:50:00,59.36,59.37,59.35,59.35,11600.0,47.5241,47.5321,47.5161,47.5161,11600.0
2012-09-28 14:00:00,59.35,59.37,59.25,59.25,23300.0,47.5161,47.5321,47.4361,47.4361,23300.0
2012-09-28 14:10:00,59.27,59.33,59.24,59.26,27800.0,47.4521,47.5001,47.4281,47.4441,27800.0
2012-09-28 14:20:00,59.27,59.27,59.18,59.18,23200.0,47.4521,47.4521,47.38,47.38,23200.0
2012-09-28 14:30:00,59.18,59.18,59.1,59.16,39400.0,47.38,47.38,47.316,47.364,39400.0
2012-09-28 14:40:00,59.14,59.14,59.1,59.11,153700.0,47.348,47.348,47.316,47.324,153700.0
2012-09-28 14:50:00,59.11,59.14,59.08,59.14,29100.0,47.324,47.348,47.3,47.348,29100.0
2012-09-28 15:00:00,59.13,59.15,59.09,59.12,14000.0,47.34,47.356,47.308,47.332,14000.0
2012-09-28 15:10:00,59.13,59.19,59.1,59.1,22900.0,47.34,47.388,47.316,47.316,22900.0
2012-09-28 15:20:00,59.1,59.15,59.04,59.1,24800.0,47.316,47.356,47.2679,47.316,24800.0
2012-09-28 15:30:00,59.09,59.14,59.02,59.04,48800.0,47.308,47.348,47.2519,47.2679,48800.0
2012-09-28 15:40:00,59.02,59.26,59.02,59.19,54500.0,47.2519,47.4441,47.2519,47.388,54500.0
2012-09-28 15:50:00,59.2,59.24,59.11,59.14,91200.0,47.396,47.4281,47.324,47.348,91200.0
2012-10-01 09:30:00,59.56,59.78,59.33,59.76,138000.0,47.6843,47.8604,47.5001,47.8444,138000.0
2012-10-01 09:40:00,59.76,59.76,59.67,59.74,13000.0,47.8444,47.8444,47.7723,47.8284,13000.0
2012-10-01 09:50:00,59.74,59.76,59.68,59.72,40500.0,47.8284,47.8444,47.7803,47.8124,40500.0
2012-10-01 10:00:00,59.75,60.31,59.75,60.29,121900.0,47.8364,48.2847,47.8364,48.2687,121900.0
2012-10-01 10:10:00,60.32,60.33,60.27,60.29,27500.0,48.2927,48.3007,48.2527,48.2687,27500.0
2012-10-01 10:20:00,60.29,60.29,60.18,60.23,29600.0,48.2687,48.2687,48.1806,48.2207,29600.0
2012-10-01 10:30:00,60.21,60.3,60.19,60.29,49800.0,48.2047,48.2767,48.1886,48.2687,49800.0
2012-10-01 10:40:00,60.29,60.29,60.15,60.17,47000.0,48.2687,48.2687,48.1566,48.1726,47000.0
2012-10-01 10:50:00,60.16,60.21,60.14,60.14,21800.0,48.1646,48.2047,48.1486,48.1486,21800.0
2012-10-01 11:00:00,60.18,60.29,60.18,60.27,14300.0,48.1806,48.2687,48.1806,48.2527,14300.0
2012-10-01 11:10:00,60.29,60.36,60.26,60.26,33200.0,48.2687,48.3247,48.2447,48.2447,33200.0
2012-10-01 11:20:00,60.26,60.31,60.23,60.23,8400.0,48.2447,48.2847,48.2207,48.2207,8400.0
2012-10-01 11:30:00,60.26,60.27,60.23,60.23,23800.0,48.2447,48.2527,48.2207,48.2207,23800.0
2012-10-01 11:40:00,60.25,60.28,60.25,60.25,21600.0,48.2367,48.2607,48.2367,48.2367,21600.0
2012-10-01 11:50:00,60.24,60.24,60.14,60.14,14600.0,48.2287,48.2287,48.1486,48.1486,14600.0
2012-10-01 12:00:00,60.14,60.23,60.14,60.19,32000.0,48.1486,48.2207,48.1486,48.1886,32000.0
2012-10-01 12:10:00,60.19,60.21,60.17,60.21,10800.0,48.1886,48.2047,48.1726,48.2047,10800.0
2012-10-01 12:20:00,60.2,60.24,60.19,60.21,5700.0,48.1966,48.2287,48.1886,48.2047,5700.0
2012-10-01 12:30:00,60.23,60.26,60.14,60.16,4900.0,48.2207,48.2447,48.1486,48.1646,4900.0
2012-10-01 12:40:00,60.18,60.22,60.04,60.04,31900.0,48.1806,48.2127,48.0685,48.0685,31900.0
2012-10-01 12:50:00,60.01,60.03,59.94,60.0,30800.0,48.0445,48.0605,47.9885,48.0365,30800.0
2012-10-01 13:00:00,60.0,60.01,59.93,59.93,7400.0,48.0365,48.0445,47.9805,47.9805,7400.0
2012-10-01 13:10:00,59.87,59.92,59.82,59.88,9500.0,47.9324,47.9725,47.8924,47.9405,9500.0
2012-10-01 13:20:00,59.88,59.98,59.87,59.94,5600.0,47.9405,48.0205,47.9324,47.9885,5600.0
2012-10-01 13:30:00,59.92,59.95,59.85,59.87,7700.0,47.9725,47.9965,47.9164,47.9324,7700.0
2012-10-01 13:40:00,59.82,59.99,59.8,59.95,11000.0,47.8924,48.0285,47.8764,47.9965,11000.0
2012-10-01 13:50:00,59.98,60.08,59.97,60.06,22900.0,48.0205,48.1006,48.0125,48.0846,22900.0
2012-10-01 14:00:00,60.05,60.1,60.03,60.03,9300.0,48.0766,48.1166,48.0605,48.0605,9300.0
2012-10-01 14:10:00,60.02,60.02,59.92,59.93,35900.0,48.0525,48.0525,47.9725,47.9805,35900.0
2012-10-01 14:20:00,59.96,60.0,59.86,59.92,30500.0,48.0045,48.0365,47.9244,47.9725,30500.0
2012-10-01 14:30:00,59.93,59.98,59.84,59.93,45900.0,47.9805,48.0205,47.9084,47.9805,45900.0
2012-10-01 14:40:00,59.93,60.0,59.87,59.92,42000.0,47.9805,48.0365,47.9324,47.9725,42000.0
2012-10-01 14:50:00,59.91,59.98,59.9,59.96,26300.0,47.9645,48.0205,47.9565,48.0045,26300.0
2012-10-01 15:00:00,59.96,59.96,59.83,59.9,27400.0,48.0045,48.0045,47.9004,47.9565,27400.0
2012-10-01 15:10:00,59.89,59.89,59.73,59.76,57300.0,47.9485,47.9485,47.8204,47.8444,57300.0
2012-10-01 15:20:00,59.73,59.73,59.57,59.69,38900.0,47.8204,47.8204,47.6923,47.7883,38900.0
2012-10-01 15:30:00,59.68,59.73,59.6,59.71,45300.0,47.7803,47.8204,47.7163,47.8043,45300.0
2012-10-01 15:40:00,59.69,59.8,59.65,59.66,51900.0,47.7883,47.8764,47.7563,47.7643,51900.0
2012-10-01 15:50:00,59.68,59.73,59.6,59.63,101400.0,47.7803,47.8204,47.7163,47.7403,101400.0
2012-10-02 09:30:00,59.8,59.88,59.7,59.71,155000.0,47.8764,47.9405,47.7963,47.8043,155000.0
2012-10-02 09:40:00,59.7,59.76,59.68,59.72,50900.0,47.7963,47.8444,47.7803,47.8124,50900.0
2012-10-02 09:50:00,59.73,59.73,59.64,59.64,87700.0,47.8204,47.8204,47.7483,47.7483,87700.0
2012-10-02 10:00:00,59.64,59.64,59.46,59.54,65800.0,47.7483,47.7483,47.6042,47.6682,65800.0
2012-10-02 10:10:00,59.53,59.56,59.49,59.55,30000.0,47.6602,47.6843,47.6282,47.6762,30000.0
2012-10-02 10:20:00,59.55,59.62,59.54,59.59,40500.0,47.6762,47.7323,47.6682,47.7083,40500.0
2012-10-02 10:30:00,59.6,59.63,59.56,59.58,82200.0,47.7163,47.7403,47.6843,47.7003,82200.0
2012-10-02 10:40:00,59.57,59.6,59.54,59.56,32300.0,47.6923,47.7163,47.6682,47.6843,32300.0
2012-10-02 10:50:00,59.56,59.57,59.42,59.43,56000.0,47.6843,47.6923,47.5722,47.5802,56000.0
2012-10-02 11:00:00,59.42,59.43,59.35,59.36,37900.0,47.5722,47.5802,47.5161,47.5241,37900.0
2012-10-02 11:10:00,59.36,59.46,59.34,59.43,46600.0,47.5241,47.6042,47.5081,47.5802,46600.0
2012-10-02 11:20:00,59.42,59.45,59.36,59.39,40700.0,47.5722,47.5962,47.5241,47.5482,40700.0
2012-10-02 11:30:00,59.39,59.47,59.16,59.17,120500.0,47.5482,47.6122,47.364,47.372,120500.0
2012-10-02 11:40:00,59.17,59.26,59.13,59.21,59800.0,47.372,47.4441,47.34,47.404,59800.0
2012-10-02 11:50:00,59.21,59.29,59.19,59.2,31200.0,47.404,47.4681,47.388,47.396,31200.0
2012-10-02 12:00:00,59.19,59.25,59.18,59.22,17300.0,47.388,47.4361,47.38,47.412,17300.0
2012-10-02 12:10:00,59.25,59.33,59.22,59.29,44700.0,47.4361,47.5001,47.412,47.4681,44700.0
2012-10-02 12:20:00,59.3,59.33,59.26,59.3,24200.0,47.4761,47.5001,47.4441,47.4761,24200.0
2012-10-02 12:30:00,59.3,59.3,59.22,59.25,11200.0,47.4761,47.4761,47.412,47.4361,11200.0
2012-10-02 12:40:00,59.25,59.29,59.23,59.26,7200.0,47.4361,47.4681,47.4201,47.4441,7200.0
2012-10-02 12:50:00,59.26,59.31,59.25,59.27,31300.0,47.4441,47.4841,47.4361,47.4521,31300.0
2012-10-02 13:00:00,59.29,59.32,59.27,59.28,39300.0,47.4681,47.4921,47.4521,47.4601,39300.0
2012-10-02 13:10:00,59.29,59.31,59.28,59.28,18400.0,47.4681,47.4841,47.4601,47.4601,18400.0
2012-10-02 13:20:00,59.29,59.3,59.23,59.24,33500.0,47.4681,47.4761,47.4201,47.4281,33500.0
2012-10-02 13:30:00,59.23,59.31,59.21,59.31,30600.0,47.4201,47.4841,47.404,47.4841,30600.0
2012-10-02 13:40:00,59.32,59.34,59.26,59.26,39600.0,47.4921,47.5081,47.4441,47.4441,39600.0
2012-10-02 13:50:00,59.26,59.28,59.15,59.23,50900.0,47.4441,47.4601,47.356,47.4201,50900.0
2012-10-02 14:00:00,59.22,59.28,59.2,59.23,40100.0,47.412,47.4601,47.396,47.4201,40100.0
2012-10-02 14:10:00,59.23,59.23,59.15,59.18,52600.0,47.4201,47.4201,47.356,47.38,52600.0
2012-10-02 14:20:00,59.18,59.23,59.08,59.15,44000.0,47.38,47.4201,47.3,47.356,44000.0
2012-10-02 14:30:00,59.13,59.17,59.08,59.09,56500.0,47.34,47.372,47.3,47.308,56500.0
2012-10-02 14:40:00,59.09,59.1,58.94,58.95,522700.0,47.308,47.316,47.1879,47.1959,522700.0
2012-10-02 14:50:00,58.95,58.99,58.9,58.93,134600.0,47.1959,47.2279,47.1559,47.1799,134600.0
2012-10-02 15:00:00,58.92,59.03,58.9,59.0,86200.0,47.1719,47.2599,47.1559,47.2359,86200.0
2012-10-02 15:10:00,59.0,59.01,58.96,59.0,110200.0,47.2359,47.2439,47.2039,47.2359,110200.0
2012-10-02 15:20:00,59.0,59.09,58.97,59.07,89100.0,47.2359,47.308,47.2119,47.292,89100.0
2012-10-02 15:30:00,59.07,59.11,59.01,59.08,87000.0,47.292,47.324,47.2439,47.3,87000.0
2012-10-02 15:40:00,59.09,59.17,59.05,59.1,138600.0,47.308,47.372,47.2759,47.316,138600.0
2012-10-02 15:50:00,59.1,59.18,59.08,59.18,213700.0,47.316,47.38,47.3,47.38,213700.0
2012-10-03 09:30:00,59.54,59.54,59.18,59.22,256700.0,47.6682,47.6682,47.38,47.412,256700.0
2012-10-03 09:40:00,59.19,59.19,58.97,59.03,171400.0,47.388,47.388,47.2119,47.2599,171400.0
2012-10-03 09:50:00,59.04,59.09,58.96,59.0,116000.0,47.2679,47.308,47.2039,47.2359,116000.0
2012-10-03 10:00:00,59.01,59.13,58.96,59.08,288500.0,47.2439,47.34,47.2039,47.3,288500.0
2012-10-03 10:10:00,59.07,59.27,59.06,59.27,53800.0,47.292,47.4521,47.284,47.4521,53800.0
2012-10-03 10:20:00,59.27,59.38,59.23,59.35,87900.0,47.4521,47.5401,47.4201,47.5161,87900.0
2012-10-03 10:30:00,59.37,59.39,59.18,59.23,70800.0,47.5321,47.5482,47.38,47.4201,70800.0
2012-10-03 10:40:00,59.21,59.27,59.14,59.2,52100.0,47.404,47.4521,47.348,47.396,52100.0
2012-10-03 10:50:00,59.21,59.25,59.17,59.19,30400.0,47.404,47.4361,47.372,47.388,30400.0
2012-10-03 11:00:00,59.19,59.38,59.18,59.36,42100.0,47.388,47.5401,47.38,47.5241,42100.0
2012-10-03 11:10:00,59.36,59.52,59.36,59.48,39400.0,47.5241,47.6522,47.5241,47.6202,39400.0
2012-10-03 11:20:00,59.46,59.53,59.44,59.51,47000.0,47.6042,47.6602,47.5882,47.6442,47000.0
2012-10-03 11:30:00,59.51,59.55,59.42,59.44,43400.0,47.6442,47.6762,47.5722,47.5882,43400.0
2012-10-03 11:40:00,59.45,59.55,59.42,59.52,39600.0,47.5962,47.6762,47.5722,47.6522,39600.0
2012-10-03 11:50:00,59.52,59.53,59.44,59.46,48700.0,47.6522,47.6602,47.5882,47.6042,48700.0
2012-10-03 12:00:00,59.46,59.47,59.36,59.37,61800.0,47.6042,47.6122,47.5241,47.5321,61800.0
2012-10-03 12:10:00,59.39,59.4,59.36,59.38,38200.0,47.5482,47.5562,47.5241,47.5401,38200.0
2012-10-03 12:20:00,59.38,59.42,59.36,59.42,20800.0,47.5401,47.5722,47.5241,47.5722,20800.0
2012-10-03 12:30:00,59.43,59.5,59.41,59.41,59600.0,47.5802,47.6362,47.5642,47.5642,59600.0
2012-10-03 12:40:00,59.41,59.43,59.38,59.42,20300.0,47.5642,47.5802,47.5401,47.5722,20300.0
2012-10-03 12:50:00,59.43,59.44,59.4,59.42,18900.0,47.5802,47.5882,47.5562,47.5722,18900.0
2012-10-03 13:00:00,59.42,59.42,59.35,59.35,31800.0,47.5722,47.5722,47.5161,47.5161,31800.0
2012-10-03 13:10:00,59.36,59.4,59.35,59.38,11600.0,47.5241,47.5562,47.5161,47.5401,11600.0
2012-10-03 13:20:00,59.38,59.44,59.38,59.42,23000.0,47.5401,47.5882,47.5401,47.5722,23000.0
2012-10-03 13:30:00,59.41,59.41,59.2,59.23,17500.0,47.5642,47.5642,47.396,47.4201,17500.0
2012-10-03 13:40:00,59.22,59.26,59.18,59.23,44900.0,47.412,47.4441,47.38,47.4201,44900.0
2012-10-03 13:50:00,59.22,59.33,59.22,59.3,41700.0,47.412,47.5001,47.412,47.4761,41700.0
2012-10-03 14:00:00,59.29,59.36,59.29,59.33,23000.0,47.4681,47.5241,47.4681,47.5001,23000.0
2012-10-03 14:10:00,59.35,59.37,59.3,59.31,13300.0,47.5161,47.5321,47.4761,47.4841,13300.0
2012-10-03 14:20:00,59.3,59.33,59.22,59.26,29400.0,47.4761,47.5001,47.412,47.4441,29400.0
2012-10-03 14:30:00,59.25,59.37,59.25,59.32,23900.0,47.4361,47.5321,47.4361,47.4921,23900.0
2012-10-03 14:40:00,59.31,59.33,59.27,59.3,13600.0,47.4841,47.5001,47.4521,47.4761,13600.0
2012-10-03 14:50:00,59.25,59.29,59.18,59.23,35400.0,47.4361,47.4681,47.38,47.4201,35400.0
2012-10-03 15:00:00,59.24,59.26,59.15,59.21,26500.0,47.4281,47.4441,47.356,47.404,26500.0
2012-10-03 15:10:00,59.21,59.36,59.2,59.24,57200.0,47.404,47.5241,47.396,47.4281,57200.0
2012-10-03 15:20:00,59.25,59.36,59.23,59.33,45600.0,47.4361,47.5241,47.4201,47.5001,45600.0
2012-10-03 15:30:00,59.33,59.37,59.29,59.33,61400.0,47.5001,47.5321,47.4681,47.5001,61400.0
2012-10-03 15:40:00,59.34,59.4,59.3,59.34,119900.0,47.5081,47.5562,47.4761,47.5081,119900.0
2012-10-03 15:50:00,59.33,59.38,59.25,59.3,160300.0,47.5001,47.5401,47.4361,47.4761,160300.0
2012-10-04 09:30:00,59.5,59.58,59.4,59.44,62200.0,47.6362,47.7003,47.5562,47.5882,62200.0
2012-10-04 09:40:00,59.43,59.46,59.38,59.45,26300.0,47.5802,47.6042,47.5401,47.5962,26300.0
2012-10-04 09:50:00,59.48,59.52,59.38,59.45,78600.0,47.6202,47.6522,47.5401,47.5962,78600.0
2012-10-04 10:00:00,59.47,59.64,59.42,59.64,145800.0,47.6122,47.7483,47.5722,47.7483,145800.0
2012-10-04 10:10:00,59.65,59.79,59.65,59.73,61400.0,47.7563,47.8684,47.7563,47.8204,61400.0
2012-10-04 10:20:00,59.76,59.76,59.68,59.69,42200.0,47.8444,47.8444,47.7803,47.7883,42200.0
2012-10-04 10:30:00,59.68,59.7,59.65,59.68,62400.0,47.7803,47.7963,47.7563,47.7803,62400.0
2012-10-04 10:40:00,59.69,59.71,59.57,59.61,51800.0,47.7883,47.8043,47.6923,47.7243,51800.0
2012-10-04 10:50:00,59.62,59.71,59.62,59.71,68400.0,47.7323,47.8043,47.7323,47.8043,68400.0
2012-10-04 11:00:00,59.71,59.76,59.58,59.6,57100.0,47.8043,47.8444,47.7003,47.7163,57100.0
2012-10-04 11:10:00,59.6,59.64,59.58,59.62,19800.0,47.7163,47.7483,47.7003,47.7323,19800.0
2012-10-04 11:20:00,59.6,59.6,59.49,59.52,50900.0,47.7163,47.7163,47.6282,47.6522,50900.0
2012-10-04 11:30:00,59.53,59.57,59.48,59.55,38500.0,47.6602,47.6923,47.6202,47.6762,38500.0
2012-10-04 11:40:00,59.55,59.64,59.55,59.61,22100.0,47.6762,47.7483,47.6762,47.7243,22100.0
2012-10-04 11:50:00,59.62,59.63,59.57,59.62,23000.0,47.7323,47.7403,47.6923,47.7323,23000.0
2012-10-04 12:00:00,59.61,59.7,59.6,59.68,18800.0,47.7243,47.7963,47.7163,47.7803,18800.0
2012-10-04 12:10:00,59.69,59.75,59.67,59.7,20800.0,47.7883,47.8364,47.7723,47.7963,20800.0
2012-10-04 12:20:00,59.74,59.78,59.73,59.74,27800.0,47.8284,47.8604,47.8204,47.8284,27800.0
2012-10-04 12:30:00,59.75,59.79,59.75,59.75,20800.0,47.8364,47.8684,47.8364,47.8364,20800.0
2012-10-04 12:40:00,59.75,59.77,59.72,59.76,43800.0,47.8364,47.8524,47.8124,47.8444,43800.0
2012-10-04 12:50:00,59.75,59.75,59.67,59.72,14200.0,47.8364,47.8364,47.7723,47.8124,14200.0
2012-10-04 13:00:00,59.72,59.79,59.72,59.76,31100.0,47.8124,47.8684,47.8124,47.8444,31100.0
2012-10-04 13:10:00,59.73,59.78,59.73,59.77,10600.0,47.8204,47.8604,47.8204,47.8524,10600.0
2012-10-04 13:20:00,59.78,59.83,59.76,59.79,25300.0,47.8604,47.9004,47.8444,47.8684,25300.0
2012-10-04 13:30:00,59.8,59.84,59.79,59.79,20500.0,47.8764,47.9084,47.8684,47.8684,20500.0
2012-10-04 13:40:00,59.78,59.79,59.72,59.72,28700.0,47.8604,47.8684,47.8124,47.8124,28700.0
2012-10-04 13:50:00,59.72,59.84,59.72,59.84,18000.0,47.8124,47.9084,47.8124,47.9084,18000.0
2012-10-04 14:00:00,59.84,59.84,59.69,59.73,32500.0,47.9084,47.9084,47.7883,47.8204,32500.0
2012-10-04 14:10:00,59.73,59.75,59.68,59.73,20800.0,47.8204,47.8364,47.7803,47.8204,20800.0
2012-10-04 14:20:00,59.72,59.75,59.67,59.73,14300.0,47.8124,47.8364,47.7723,47.8204,14300.0
2012-10-04 14:30:00,59.73,59.76,59.71,59.76,15900.0,47.8204,47.8444,47.8043,47.8444,15900.0
2012-10-04 14:40:00,59.76,59.81,59.76,59.78,35200.0,47.8444,47.8844,47.8444,47.8604,35200.0
2012-10-04 14:50:00,59.79,59.79,59.73,59.78,24400.0,47.8684,47.8684,47.8204,47.8604,24400.0
2012-10-04 15:00:00,59.78,59.83,59.77,59.82,31900.0,47.8604,47.9004,47.8524,47.8924,31900.0
2012-10-04 15:10:00,59.82,59.88,59.8,59.87,61900.0,47.8924,47.9405,47.8764,47.9324,61900.0
2012-10-04 15:20:00,59.88,59.88,59.75,59.79,35400.0,47.9405,47.9405,47.8364,47.8684,35400.0
2012-10-04 15:30:00,59.78,59.86,59.76,59.82,33500.0,47.8604,47.9244,47.8444,47.8924,33500.0
2012-10-04 15:40:00,59.81,59.82,59.75,59.82,44600.0,47.8844,47.8924,47.8364,47.8924,44600.0
2012-10-04 15:50:00,59.82,59.82,59.72,59.77,113800.0,47.8924,47.8924,47.8124,47.8524,113800.0
2012-10-05 09:30:00,60.04,60.23,60.04,60.2,121100.0,48.0685,48.2207,48.0685,48.1966,121100.0
2012-10-05 09:40:00,60.19,60.21,60.1,60.18,43700.0,48.1886,48.2047,48.1166,48.1806,43700.0
2012-10-05 09:50:00,60.17,60.31,60.16,60.28,87100.0,48.1726,48.2847,48.1646,48.2607,87100.0
2012-10-05 10:00:00,60.26,60.28,60.18,60.24,66600.0,48.2447,48.2607,48.1806,48.2287,66600.0
2012-10-05 10:10:00,60.24,60.29,60.19,60.28,88700.0,48.2287,48.2687,48.1886,48.2607,88700.0
2012-10-05 10:20:00,60.29,60.4,60.29,60.39,122700.0,48.2687,48.3568,48.2687,48.3488,122700.0
2012-10-05 10:30:00,60.4,60.44,60.33,60.34,55600.0,48.3568,48.3888,48.3007,48.3087,55600.0
2012-10-05 10:40:00,60.33,60.34,60.21,60.23,64800.0,48.3007,48.3087,48.2047,48.2207,64800.0
2012-10-05 10:50:00,60.22,60.29,60.2,60.26,31500.0,48.2127,48.2687,48.1966,48.2447,31500.0
2012-10-05 11:00:00,60.25,60.25,60.16,60.18,46100.0,48.2367,48.2367,48.1646,48.1806,46100.0
2012-10-05 11:10:00,60.18,60.24,60.18,60.22,25700.0,48.1806,48.2287,48.1806,48.2127,25700.0
2012-10-05 11:20:00,60.22,60.23,60.17,60.18,19200.0,48.2127,48.2207,48.1726,48.1806,19200.0
2012-10-05 11:30:00,60.18,60.25,60.18,60.21,26500.0,48.1806,48.2367,48.1806,48.2047,26500.0
2012-10-05 11:40:00,60.22,60.23,60.12,60.22,14000.0,48.2127,48.2207,48.1326,48.2127,14000.0
2012-10-05 11:50:00,60.22,60.26,60.19,60.22,16500.0,48.2127,48.2447,48.1886,48.2127,16500.0
2012-10-05 12:00:00,60.23,60.26,60.14,60.18,24100.0,48.2207,48.2447,48.1486,48.1806,24100.0
2012-10-05 12:10:00,60.18,60.24,60.18,60.19,25200.0,48.1806,48.2287,48.1806,48.1886,25200.0
2012-10-05 12:20:00,60.19,60.25,60.17,60.19,57400.0,48.1886,48.2367,48.1726,48.1886,57400.0
2012-10-05 12:30:00,60.21,60.24,60.2,60.21,20100.0,48.2047,48.2287,48.1966,48.2047,20100.0
2012-10-05 12:40:00,60.22,60.26,60.2,60.2,8600.0,48.2127,48.2447,48.1966,48.1966,8600.0
2012-10-05 12:50:00,60.18,60.23,60.18,60.21,6400.0,48.1806,48.2207,48.1806,48.2047,6400.0
2012-10-05 13:00:00,60.21,60.23,60.21,60.21,3900.0,48.2047,48.2207,48.2047,48.2047,3900.0
2012-10-05 13:10:00,60.22,60.26,60.19,60.26,24000.0,48.2127,48.2447,48.1886,48.2447,24000.0
2012-10-05 13:20:00,60.27,60.27,60.12,60.16,45100.0,48.2527,48.2527,48.1326,48.1646,45100.0
2012-10-05 13:30:00,60.16,60.19,60.15,60.18,23700.0,48.1646,48.1886,48.1566,48.1806,23700.0
2012-10-05 13:40:00,60.18,60.19,60.1,60.1,11400.0,48.1806,48.1886,48.1166,48.1166,11400.0
2012-10-05 13:50:00,60.1,60.16,60.1,60.14,16000.0,48.1166,48.1646,48.1166,48.1486,16000.0
2012-10-05 14:00:00,60.14,60.14,60.08,60.08,10400.0,48.1486,48.1486,48.1006,48.1006,10400.0
2012-10-05 14:10:00,60.07,60.16,60.04,60.14,20700.0,48.0926,48.1646,48.0685,48.1486,20700.0
2012-10-05 14:20:00,60.14,60.15,60.1,60.12,13900.0,48.1486,48.1566,48.1166,48.1326,13900.0
2012-10-05 14:30:00,60.12,60.12,60.09,60.1,8900.0,48.1326,48.1326,48.1086,48.1166,8900.0
2012-10-05 14:40:00,60.06,60.11,60.05,60.08,16000.0,48.0846,48.1246,48.0766,48.1006,16000.0
2012-10-05 14:50:00,60.08,60.08,59.92,59.93,44300.0,48.1006,48.1006,47.9725,47.9805,44300.0
2012-10-05 15:00:00,59.93,59.97,59.87,59.89,17600.0,47.9805,48.0125,47.9324,47.9485,17600.0
2012-10-05 15:10:00,59.89,59.89,59.75,59.81,136800.0,47.9485,47.9485,47.8364,47.8844,136800.0
2012-10-05 15:20:00,59.8,59.88,59.79,59.83,40700.0,47.8764,47.9405,47.8684,47.9004,40700.0
2012-10-05 15:30:00,59.83,59.84,59.64,59.67,38200.0,47.9004,47.9084,47.7483,47.7723,38200.0
2012-10-05 15:40:00,59.68,59.86,59.68,59.86,32600.0,47.7803,47.9244,47.7803,47.9244,32600.0
2012-10-05 15:50:00,59.85,59.89,59.77,59.85,122200.0,47.9164,47.9485,47.8524,47.9164,122200.0
2012-10-08 09:30:00,59.16,59.22,59.09,59.12,74600.0,47.364,47.412,47.308,47.332,74600.0
2012-10-08 09:40:00,59.11,59.19,59.05,59.06,48200.0,47.324,47.388,47.2759,47.284,48200.0
2012-10-08 09:50:00,59.11,59.18,59.09,59.16,30900.0,47.324,47.38,47.308,47.364,30900.0
2012-10-08 10:00:00,59.17,59.25,59.17,59.22,34100.0,47.372,47.4361,47.372,47.412,34100.0
2012-10-08 10:10:00,59.2,59.28,59.19,59.2,13400.0,47.396,47.4601,47.388,47.396,13400.0
2012-10-08 10:20:00,59.23,59.23,59.16,59.18,25600.0,47.4201,47.4201,47.364,47.38,25600.0
2012-10-08 10:30:00,59.19,59.28,59.14,59.27,33900.0,47.388,47.4601,47.348,47.4521,33900.0
2012-10-08 10:40:00,59.26,59.33,59.26,59.27,37300.0,47.4441,47.5001,47.4441,47.4521,37300.0
2012-10-08 10:50:00,59.28,59.34,59.28,59.3,38600.0,47.4601,47.5081,47.4601,47.4761,38600.0
2012-10-08 11:00:00,59.3,59.32,59.2,59.2,29000.0,47.4761,47.4921,47.396,47.396,29000.0
2012-10-08 11:10:00,59.18,59.21,59.11,59.16,35600.0,47.38,47.404,47.324,47.364,35600.0
2012-10-08 11:20:00,59.16,59.18,59.1,59.18,36200.0,47.364,47.38,47.316,47.38,36200.0
2012-10-08 11:30:00,59.18,59.18,59.1,59.11,25200.0,47.38,47.38,47.316,47.324,25200.0
2012-10-08 11:40:00,59.11,59.12,59.08,59.09,36100.0,47.324,47.332,47.3,47.308,36100.0
2012-10-08 11:50:00,59.09,59.13,59.06,59.13,27800.0,47.308,47.34,47.284,47.34,27800.0
2012-10-08 12:00:00,59.13,59.13,59.09,59.13,21000.0,47.34,47.34,47.308,47.34,21000.0
2012-10-08 12:10:00,59.13,59.2,59.13,59.17,17300.0,47.34,47.396,47.34,47.372,17300.0
2012-10-08 12:20:00,59.16,59.18,59.12,59.16,19400.0,47.364,47.38,47.332,47.364,19400.0
2012-10-08 12:30:00,59.18,59.18,59.15,59.16,3200.0,47.38,47.38,47.356,47.364,3200.0
2012-10-08 12:40:00,59.17,59.18,59.15,59.15,4200.0,47.372,47.38,47.356,47.356,4200.0
2012-10-08 12:50:00,59.18,59.23,59.15,59.22,5600.0,47.38,47.4201,47.356,47.412,5600.0
2012-10-08 13:00:00,59.22,59.22,59.16,59.17,6500.0,47.412,47.412,47.364,47.372,6500.0
2012-10-08 13:10:00,59.16,59.19,59.16,59.19,5200.0,47.364,47.388,47.364,47.388,5200.0
2012-10-08 13:20:00,59.18,59.18,59.16,59.18,4100.0,47.38,47.38,47.364,47.38,4100.0
2012-10-08 13:30:00,59.18,59.22,59.17,59.18,19800.0,47.38,47.412,47.372,47.38,19800.0
2012-10-08 13:40:00,59.19,59.2,59.17,59.17,5700.0,47.388,47.396,47.372,47.372,5700.0
2012-10-08 13:50:00,59.18,59.19,59.15,59.16,12000.0,47.38,47.388,47.356,47.364,12000.0
2012-10-08 14:00:00,59.15,59.19,59.15,59.18,6500.0,47.356,47.388,47.356,47.38,6500.0
2012-10-08 14:10:00,59.19,59.2,59.15,59.2,7100.0,47.388,47.396,47.356,47.396,7100.0
2012-10-08 14:20:00,59.21,59.24,59.2,59.2,12000.0,47.404,47.4281,47.396,47.396,12000.0
2012-10-08 14:30:00,59.2,59.23,59.19,59.21,21400.0,47.396,47.4201,47.388,47.404,21400.0
2012-10-08 14:40:00,59.21,59.23,59.18,59.23,14900.0,47.404,47.4201,47.38,47.4201,14900.0
2012-10-08 14:50:00,59.22,59.24,59.17,59.23,39600.0,47.412,47.4281,47.372,47.4201,39600.0
2012-10-08 15:00:00,59.23,59.3,59.23,59.29,13800.0,47.4201,47.4761,47.4201,47.4681,13800.0
2012-10-08 15:10:00,59.28,59.36,59.28,59.32,21000.0,47.4601,47.5241,47.4601,47.4921,21000.0
2012-10-08 15:20:00,59.32,59.32,59.25,59.29,10500.0,47.4921,47.4921,47.4361,47.4681,10500.0
2012-10-08 15:30:00,59.27,59.31,59.26,59.27,14200.0,47.4521,47.4841,47.4441,47.4521,14200.0
2012-10-08 15:40:00,59.26,59.26,59.19,59.23,28000.0,47.4441,47.4441,47.388,47.4201,28000.0
2012-10-08 15:50:00,59.22,59.29,59.22,59.29,123400.0,47.412,47.4681,47.412,47.4681,123400.0
2012-10-09 09:30:00,59.11,59.14,58.92,58.97,106000.0,47.324,47.348,47.1719,47.2119,106000.0
2012-10-09 09:40:00,58.98,59.07,58.93,58.93,127400.0,47.2199,47.292,47.1799,47.1799,127400.0
2012-10-09 09:50:00,58.98,59.02,58.91,58.97,60300.0,47.2199,47.2519,47.1639,47.2119,60300.0
2012-10-09 10:00:00,58.97,59.05,58.94,58.95,23100.0,47.2119,47.2759,47.1879,47.1959,23100.0
2012-10-09 10:10:00,58.96,59.04,58.93,59.01,36100.0,47.2039,47.2679,47.1799,47.2439,36100.0
2012-10-09 10:20:00,59.0,59.05,58.92,58.94,35400.0,47.2359,47.2759,47.1719,47.1879,35400.0
2012-10-09 10:30:00,58.93,58.99,58.85,58.88,28100.0,47.1799,47.2279,47.1158,47.1398,28100.0
2012-10-09 10:40:00,58.89,58.93,58.69,58.72,99700.0,47.1478,47.1799,46.9877,47.0117,99700.0
2012-10-09 10:50:00,58.71,58.71,58.54,58.57,53200.0,47.0037,47.0037,46.8676,46.8917,53200.0
2012-10-09 11:00:00,58.57,58.57,58.5,58.55,68200.0,46.8917,46.8917,46.8356,46.8756,68200.0
2012-10-09 11:10:00,58.55,58.55,58.37,58.38,87200.0,46.8756,46.8756,46.7315,46.7395,87200.0
2012-10-09 11:20:00,58.38,58.42,58.33,58.36,58800.0,46.7395,46.7716,46.6995,46.7235,58800.0
2012-10-09 11:30:00,58.36,58.43,58.33,58.38,34000.0,46.7235,46.7796,46.6995,46.7395,34000.0
2012-10-09 11:40:00,58.37,58.38,58.29,58.35,23600.0,46.7315,46.7395,46.6675,46.7155,23600.0
2012-10-09 11:50:00,58.36,58.38,58.34,58.38,13500.0,46.7235,46.7395,46.7075,46.7395,13500.0
2012-10-09 12:00:00,58.39,58.45,58.39,58.44,26300.0,46.7475,46.7956,46.7475,46.7876,26300.0
2012-10-09 12:10:00,58.45,58.54,58.44,58.5,13700.0,46.7956,46.8676,46.7876,46.8356,13700.0
2012-10-09 12:20:00,58.5,58.5,58.44,58.46,8600.0,46.8356,46.8356,46.7876,46.8036,8600.0
2012-10-09 12:30:00,58.46,58.46,58.41,58.44,10900.0,46.8036,46.8036,46.7636,46.7876,10900.0
2012-10-09 12:40:00,58.44,58.46,58.37,58.39,33200.0,46.7876,46.8036,46.7315,46.7475,33200.0
2012-10-09 12:50:00,58.39,58.39,58.31,58.32,71400.0,46.7475,46.7475,46.6835,46.6915,71400.0
2012-10-09 13:00:00,58.33,58.38,58.31,58.33,15200.0,46.6995,46.7395,46.6835,46.6995,15200.0
2012-10-09 13:10:00,58.33,58.44,58.33,58.44,38100.0,46.6995,46.7876,46.6995,46.7876,38100.0
2012-10-09 13:20:00,58.43,58.46,58.39,58.39,4900.0,46.7796,46.8036,46.7475,46.7475,4900.0
2012-10-09 13:30:00,58.4,58.51,58.4,58.5,16000.0,46.7555,46.8436,46.7555,46.8356,16000.0
2012-10-09 13:40:00,58.52,58.56,58.5,58.53,28900.0,46.8516,46.8836,46.8356,46.8596,28900.0
2012-10-09 13:50:00,58.52,58.57,58.5,58.5,15800.0,46.8516,46.8917,46.8356,46.8356,15800.0
2012-10-09 14:00:00,58.49,58.51,58.46,58.49,4000.0,46.8276,46.8436,46.8036,46.8276,4000.0
2012-10-09 14:10:00,58.5,58.55,58.46,58.53,20600.0,46.8356,46.8756,46.8036,46.8596,20600.0
2012-10-09 14:20:00,58.53,58.58,58.51,58.56,10600.0,46.8596,46.8997,46.8436,46.8836,10600.0
2012-10-09 14:30:00,58.53,58.56,58.5,58.5,14300.0,46.8596,46.8836,46.8356,46.8356,14300.0
2012-10-09 14:40:00,58.49,58.54,58.44,58.51,32500.0,46.8276,46.8676,46.7876,46.8436,32500.0
2012-10-09 14:50:00,58.5,58.61,58.49,58.6,54700.0,46.8356,46.9237,46.8276,46.9157,54700.0
2012-10-09 15:00:00,58.6,58.62,58.52,58.59,28400.0,46.9157,46.9317,46.8516,46.9077,28400.0
2012-10-09 15:10:00,58.59,58.59,58.51,58.54,18300.0,46.9077,46.9077,46.8436,46.8676,18300.0
2012-10-09 15:20:00,58.53,58.54,58.39,58.4,51000.0,46.8596,46.8676,46.7475,46.7555,51000.0
2012-10-09 15:30:00,58.39,58.41,58.31,58.31,50700.0,46.7475,46.7636,46.6835,46.6835,50700.0
2012-10-09 15:40:00,58.31,58.44,58.31,58.4,52800.0,46.6835,46.7876,46.6835,46.7555,52800.0
2012-10-09 15:50:00,58.41,58.46,58.36,58.45,159400.0,46.7636,46.8036,46.7235,46.7956,159400.0
2012-10-10 09:30:00,57.99,57.99,57.78,57.78,80100.0,46.4273,46.4273,46.2592,46.2592,80100.0
2012-10-10 09:40:00,57.78,57.8,57.69,57.79,50800.0,46.2592,46.2752,46.1871,46.2672,50800.0
2012-10-10 09:50:00,57.78,57.81,57.7,57.75,51600.0,46.2592,46.2832,46.1951,46.2352,51600.0
2012-10-10 10:00:00,57.75,57.81,57.73,57.8,37800.0,46.2352,46.2832,46.2191,46.2752,37800.0
2012-10-10 10:10:00,57.79,57.83,57.73,57.77,55800.0,46.2672,46.2992,46.2191,46.2512,55800.0
2012-10-10 10:20:00,57.77,57.86,57.77,57.86,26200.0,46.2512,46.3232,46.2512,46.3232,26200.0
2012-10-10 10:30:00,57.87,57.88,57.82,57.84,25600.0,46.3312,46.3392,46.2912,46.3072,25600.0
2012-10-10 10:40:00,57.85,57.86,57.77,57.78,32200.0,46.3152,46.3232,46.2512,46.2592,32200.0
2012-10-10 10:50:00,57.78,57.85,57.78,57.79,22100.0,46.2592,46.3152,46.2592,46.2672,22100.0
2012-10-10 11:00:00,57.79,57.83,57.75,57.83,35400.0,46.2672,46.2992,46.2352,46.2992,35400.0
2012-10-10 11:10:00,57.83,57.85,57.74,57.77,37900.0,46.2992,46.3152,46.2271,46.2512,37900.0
2012-10-10 11:20:00,57.77,57.78,57.72,57.72,36700.0,46.2512,46.2592,46.2111,46.2111,36700.0
2012-10-10 11:30:00,57.71,57.72,57.63,57.64,73100.0,46.2031,46.2111,46.1391,46.1471,73100.0
2012-10-10 11:40:00,57.62,57.66,57.59,57.6,34400.0,46.1311,46.1631,46.1071,46.1151,34400.0
2012-10-10 11:50:00,57.6,57.6,57.46,57.49,45500.0,46.1151,46.1151,46.003,46.027,45500.0
2012-10-10 12:00:00,57.48,57.53,57.47,57.52,26400.0,46.019,46.059,46.011,46.051,26400.0
2012-10-10 12:10:00,57.52,57.57,57.48,57.52,35800.0,46.051,46.091,46.019,46.051,35800.0
2012-10-10 12:20:00,57.52,57.61,57.5,57.6,76000.0,46.051,46.1231,46.035,46.1151,76000.0
2012-10-10 12:30:00,57.61,57.61,57.48,57.48,50500.0,46.1231,46.1231,46.019,46.019,50500.0
2012-10-10 12:40:00,57.45,57.47,57.4,57.47,34900.0,45.995,46.011,45.9549,46.011,34900.0
2012-10-10 12:50:00,57.48,57.54,57.4,57.42,57000.0,46.019,46.067,45.9549,45.971,57000.0
2012-10-10 13:00:00,57.42,57.5,57.37,57.48,31300.0,45.971,46.035,45.9309,46.019,31300.0
2012-10-10 13:10:00,57.49,57.51,57.46,57.47,22600.0,46.027,46.043,46.003,46.011,22600.0
2012-10-10 13:20:00,57.46,57.49,57.45,57.48,17400.0,46.003,46.027,45.995,46.019,17400.0
2012-10-10 13:30:00,57.46,57.52,57.42,57.46,13100.0,46.003,46.051,45.971,46.003,13100.0
2012-10-10 13:40:00,57.45,57.45,57.38,57.43,18400.0,45.995,45.995,45.9389,45.979,18400.0
2012-10-10 13:50:00,57.39,57.41,57.35,57.36,20300.0,45.9469,45.9629,45.9149,45.9229,20300.0
2012-10-10 14:00:00,57.36,57.5,57.36,57.5,22700.0,45.9229,46.035,45.9229,46.035,22700.0
2012-10-10 14:10:00,57.5,57.5,57.42,57.48,25500.0,46.035,46.035,45.971,46.019,25500.0
2012-10-10 14:20:00,57.46,57.48,57.42,57.47,23700.0,46.003,46.019,45.971,46.011,23700.0
2012-10-10 14:30:00,57.45,57.48,57.4,57.41,22100.0,45.995,46.019,45.9549,45.9629,22100.0
2012-10-10 14:40:00,57.41,57.42,57.36,57.38,34900.0,45.9629,45.971,45.9229,45.9389,34900.0
2012-10-10 14:50:00,57.38,57.43,57.38,57.4,39900.0,45.9389,45.979,45.9389,45.9549,39900.0
2012-10-10 15:00:00,57.39,57.47,57.39,57.46,38100.0,45.9469,46.011,45.9469,46.003,38100.0
2012-10-10 15:10:00,57.47,57.53,57.41,57.44,60400.0,46.011,46.059,45.9629,45.987,60400.0
2012-10-10 15:20:00,57.44,57.53,57.39,57.48,66800.0,45.987,46.059,45.9469,46.019,66800.0
2012-10-10 15:30:00,57.46,57.46,57.4,57.42,46800.0,46.003,46.003,45.9549,45.971,46800.0
2012-10-10 15:40:00,57.43,57.43,57.38,57.4,62100.0,45.979,45.979,45.9389,45.9549,62100.0
2012-10-10 15:50:00,57.4,57.47,57.31,57.44,222800.0,45.9549,46.011,45.8829,45.987,222800.0
2012-10-11 09:30:00,57.83,57.95,57.81,57.85,119100.0,46.2992,46.3953,46.2832,46.3152,119100.0
2012-10-11 09:40:00,57.85,57.88,57.78,57.8,64500.0,46.3152,46.3392,46.2592,46.2752,64500.0
2012-10-11 09:50:00,57.81,57.88,57.78,57.84,64600.0,46.2832,46.3392,46.2592,46.3072,64600.0
2012-10-11 10:00:00,57.83,57.88,57.77,57.83,40600.0,46.2992,46.3392,46.2512,46.2992,40600.0
2012-10-11 10:10:00,57.84,57.92,57.83,57.87,46100.0,46.3072,46.3713,46.2992,46.3312,46100.0
2012-10-11 10:20:00,57.88,57.93,57.84,57.9,35100.0,46.3392,46.3793,46.3072,46.3552,35100.0
2012-10-11 10:30:00,57.9,57.9,57.84,57.88,23100.0,46.3552,46.3552,46.3072,46.3392,23100.0
2012-10-11 10:40:00,57.89,57.98,57.88,57.92,58000.0,46.3472,46.4193,46.3392,46.3713,58000.0
2012-10-11 10:50:00,57.94,57.96,57.9,57.92,14600.0,46.3873,46.4033,46.3552,46.3713,14600.0
2012-10-11 11:00:00,57.91,57.97,57.82,57.84,30800.0,46.3633,46.4113,46.2912,46.3072,30800.0
2012-10-11 11:10:00,57.85,57.9,57.76,57.76,29800.0,46.3152,46.3552,46.2432,46.2432,29800.0
2012-10-11 11:20:00,57.77,57.84,57.77,57.84,11600.0,46.2512,46.3072,46.2512,46.3072,11600.0
2012-10-11 11:30:00,57.84,57.84,57.78,57.81,16700.0,46.3072,46.3072,46.2592,46.2832,16700.0
2012-10-11 11:40:00,57.79,57.79,57.72,57.76,12800.0,46.2672,46.2672,46.2111,46.2432,12800.0
2012-10-11 11:50:00,57.78,57.8,57.67,57.75,18500.0,46.2592,46.2752,46.1711,46.2352,18500.0
2012-10-11 12:00:00,57.73,57.8,57.72,57.8,13400.0,46.2191,46.2752,46.2111,46.2752,13400.0
2012-10-11 12:10:00,57.81,57.84,57.8,57.81,40600.0,46.2832,46.3072,46.2752,46.2832,40600.0
2012-10-11 12:20:00,57.77,57.77,57.71,57.74,12200.0,46.2512,46.2512,46.2031,46.2271,12200.0
2012-10-11 12:30:00,57.75,57.83,57.74,57.82,31200.0,46.2352,46.2992,46.2271,46.2912,31200.0
2012-10-11 12:40:00,57.82,57.86,57.74,57.85,59100.0,46.2912,46.3232,46.2271,46.3152,59100.0
2012-10-11 12:50:00,57.86,57.87,57.79,57.79,5300.0,46.3232,46.3312,46.2672,46.2672,5300.0
2012-10-11 13:00:00,57.8,57.83,57.76,57.78,8400.0,46.2752,46.2992,46.2432,46.2592,8400.0
2012-10-11 13:10:00,57.77,57.78,57.73,57.78,9000.0,46.2512,46.2592,46.2191,46.2592,9000.0
2012-10-11 13:20:00,57.77,57.77,57.72,57.77,12000.0,46.2512,46.2512,46.2111,46.2512,12000.0
2012-10-11 13:30:00,57.77,57.77,57.68,57.69,17800.0,46.2512,46.2512,46.1791,46.1871,17800.0
2012-10-11 13:40:00,57.69,57.71,57.62,57.66,42000.0,46.1871,46.2031,46.1311,46.1631,42000.0
2012-10-11 13:50:00,57.65,57.68,57.57,57.65,42800.0,46.1551,46.1791,46.091,46.1551,42800.0
2012-10-11 14:00:00,57.64,57.72,57.64,57.7,27000.0,46.1471,46.2111,46.1471,46.1951,27000.0
2012-10-11 14:10:00,57.69,57.77,57.69,57.72,22300.0,46.1871,46.2512,46.1871,46.2111,22300.0
2012-10-11 14:20:00,57.71,57.76,57.66,57.72,34300.0,46.2031,46.2432,46.1631,46.2111,34300.0
2012-10-11 14:30:00,57.72,57.72,57.69,57.7,24800.0,46.2111,46.2111,46.1871,46.1951,24800.0
2012-10-11 14:40:00,57.7,57.7,57.63,57.64,36400.0,46.1951,46.1951,46.1391,46.1471,36400.0
2012-10-11 14:50:00,57.65,57.7,57.65,57.68,32200.0,46.1551,46.1951,46.1551,46.1791,32200.0
2012-10-11 15:00:00,57.67,57.78,57.67,57.69,94000.0,46.1711,46.2592,46.1711,46.1871,94000.0
2012-10-11 15:10:00,57.68,57.76,57.68,57.74,8900.0,46.1791,46.2432,46.1791,46.2271,8900.0
2012-10-11 15:20:00,57.73,57.75,57.71,57.75,5100.0,46.2191,46.2352,46.2031,46.2352,5100.0
2012-10-11 15:30:00,57.73,57.74,57.67,57.68,15900.0,46.2191,46.2271,46.1711,46.1791,15900.0
2012-10-11 15:40:00,57.69,57.71,57.65,57.67,14500.0,46.1871,46.2031,46.1551,46.1711,14500.0
2012-10-11 15:50:00,57.68,57.74,57.65,57.65,94300.0,46.1791,46.2271,46.1551,46.1551,94300.0
2012-10-12 09:30:00,57.2,57.29,57.11,57.26,75100.0,45.7948,45.8669,45.7228,45.8429,75100.0
2012-10-12 09:40:00,57.27,57.27,57.17,57.25,55800.0,45.8509,45.8509,45.7708,45.8348,55800.0
2012-10-12 09:50:00,57.25,57.46,57.17,57.45,145500.0,45.8348,46.003,45.7708,45.995,145500.0
2012-10-12 10:00:00,57.46,57.59,57.4,57.46,88900.0,46.003,46.1071,45.9549,46.003,88900.0
2012-10-12 10:10:00,57.47,57.54,57.41,57.49,38300.0,46.011,46.067,45.9629,46.027,38300.0
2012-10-12 10:20:00,57.46,57.49,57.36,57.4,25300.0,46.003,46.027,45.9229,45.9549,25300.0
2012-10-12 10:30:00,57.37,57.41,57.33,57.4,41400.0,45.9309,45.9629,45.8989,45.9549,41400.0
2012-10-12 10:40:00,57.41,57.45,57.38,57.38,34400.0,45.9629,45.995,45.9389,45.9389,34400.0
2012-10-12 10:50:00,57.4,57.49,57.37,57.46,35400.0,45.9549,46.027,45.9309,46.003,35400.0
2012-10-12 11:00:00,57.43,57.43,57.36,57.37,25100.0,45.979,45.979,45.9229,45.9309,25100.0
2012-10-12 11:10:00,57.36,57.37,57.2,57.22,23800.0,45.9229,45.9309,45.7948,45.8108,23800.0
2012-10-12 11:20:00,57.2,57.26,57.17,57.17,11800.0,45.7948,45.8429,45.7708,45.7708,11800.0
2012-10-12 11:30:00,57.14,57.15,57.04,57.08,22700.0,45.7468,45.7548,45.6667,45.6987,22700.0
2012-10-12 11:40:00,57.08,57.08,56.98,57.01,44900.0,45.6987,45.6987,45.6187,45.6427,44900.0
2012-10-12 11:50:00,57.03,57.09,56.99,57.09,52000.0,45.6587,45.7068,45.6267,45.7068,52000.0
2012-10-12 12:00:00,57.11,57.21,57.08,57.17,44500.0,45.7228,45.8028,45.6987,45.7708,44500.0
2012-10-12 12:10:00,57.17,57.18,57.1,57.11,4800.0,45.7708,45.7788,45.7148,45.7228,4800.0
2012-10-12 12:20:00,57.12,57.12,57.07,57.09,9600.0,45.7308,45.7308,45.6907,45.7068,9600.0
2012-10-12 12:30:00,57.07,57.12,57.06,57.1,16400.0,45.6907,45.7308,45.6827,45.7148,16400.0
2012-10-12 12:40:00,57.11,57.13,57.1,57.11,9900.0,45.7228,45.7388,45.7148,45.7228,9900.0
2012-10-12 12:50:00,57.11,57.18,57.11,57.18,8300.0,45.7228,45.7788,45.7228,45.7788,8300.0
2012-10-12 13:00:00,57.17,57.17,57.11,57.15,14200.0,45.7708,45.7708,45.7228,45.7548,14200.0
2012-10-12 13:10:00,57.15,57.15,57.05,57.09,132000.0,45.7548,45.7548,45.6747,45.7068,132000.0
2012-10-12 13:20:00,57.09,57.1,57.07,57.08,44800.0,45.7068,45.7148,45.6907,45.6987,44800.0
2012-10-12 13:30:00,57.09,57.13,57.02,57.09,35300.0,45.7068,45.7388,45.6507,45.7068,35300.0
2012-10-12 13:40:00,57.09,57.12,57.03,57.04,10900.0,45.7068,45.7308,45.6587,45.6667,10900.0
2012-10-12 13:50:00,57.06,57.17,57.06,57.16,13200.0,45.6827,45.7708,45.6827,45.7628,13200.0
2012-10-12 14:00:00,57.18,57.18,57.11,57.13,14300.0,45.7788,45.7788,45.7228,45.7388,14300.0
2012-10-12 14:10:00,57.12,57.15,57.12,57.15,3300.0,45.7308,45.7548,45.7308,45.7548,3300.0
2012-10-12 14:20:00,57.14,57.27,57.14,57.27,31000.0,45.7468,45.8509,45.7468,45.8509,31000.0
2012-10-12 14:30:00,57.27,57.27,57.18,57.21,19300.0,45.8509,45.8509,45.7788,45.8028,19300.0
2012-10-12 14:40:00,57.21,57.22,57.15,57.18,15900.0,45.8028,45.8108,45.7548,45.7788,15900.0
2012-10-12 14:50:00,57.17,57.27,57.17,57.22,20600.0,45.7708,45.8509,45.7708,45.8108,20600.0
2012-10-12 15:00:00,57.23,57.23,57.12,57.15,19600.0,45.8188,45.8188,45.7308,45.7548,19600.0
2012-10-12 15:10:00,57.16,57.23,57.16,57.21,15300.0,45.7628,45.8188,45.7628,45.8028,15300.0
2012-10-12 15:20:00,57.21,57.24,57.16,57.17,22000.0,45.8028,45.8268,45.7628,45.7708,22000.0
2012-10-12 15:30:00,57.16,57.16,57.1,57.12,17100.0,45.7628,45.7628,45.7148,45.7308,17100.0
2012-10-12 15:40:00,57.12,57.22,57.12,57.14,37900.0,45.7308,45.8108,45.7308,45.7468,37900.0
2012-10-12 15:50:00,57.14,57.27,57.13,57.2,114000.0,45.7468,45.8509,45.7388,45.7948,114000.0
2012-10-15 09:30:00,57.48,57.56,57.42,57.48,38800.0,46.019,46.083,45.971,46.019,38800.0
2012-10-15 09:40:00,57.49,57.52,57.44,57.46,20000.0,46.027,46.051,45.987,46.003,20000.0
2012-10-15 09:50:00,57.48,57.5,57.39,57.41,57900.0,46.019,46.035,45.9469,45.9629,57900.0
2012-10-15 10:00:00,57.38,57.47,57.36,57.44,24400.0,45.9389,46.011,45.9229,45.987,24400.0
2012-10-15 10:10:00,57.45,57.47,57.32,57.34,32300.0,45.995,46.011,45.8909,45.9069,32300.0
2012-10-15 10:20:00,57.34,57.37,57.27,57.28,19500.0,45.9069,45.9309,45.8509,45.8589,19500.0
2012-10-15 10:30:00,57.27,57.33,57.24,57.3,15400.0,45.8509,45.8989,45.8268,45.8749,15400.0
2012-10-15 10:40:00,57.3,57.35,57.3,57.33,5100.0,45.8749,45.9149,45.8749,45.8989,5100.0
2012-10-15 10:50:00,57.32,57.33,57.3,57.32,9600.0,45.8909,45.8989,45.8749,45.8909,9600.0
2012-10-15 11:00:00,57.35,57.44,57.33,57.42,17400.0,45.9149,45.987,45.8989,45.971,17400.0
2012-10-15 11:10:00,57.42,57.47,57.41,57.46,11800.0,45.971,46.011,45.9629,46.003,11800.0
2012-10-15 11:20:00,57.47,57.52,57.47,57.49,18800.0,46.011,46.051,46.011,46.027,18800.0
2012-10-15 11:30:00,57.5,57.64,57.5,57.6,31100.0,46.035,46.1471,46.035,46.1151,31100.0
2012-10-15 11:40:00,57.62,57.71,57.62,57.63,46800.0,46.1311,46.2031,46.1311,46.1391,46800.0
2012-10-15 11:50:00,57.64,57.64,57.59,57.6,5600.0,46.1471,46.1471,46.1071,46.1151,5600.0
2012-10-15 12:00:00,57.6,57.71,57.6,57.7,62800.0,46.1151,46.2031,46.1151,46.1951,62800.0
2012-10-15 12:10:00,57.69,57.69,57.64,57.65,44900.0,46.1871,46.1871,46.1471,46.1551,44900.0
2012-10-15 12:20:00,57.66,57.75,57.66,57.75,17800.0,46.1631,46.2352,46.1631,46.2352,17800.0
2012-10-15 12:30:00,57.77,57.77,57.69,57.75,21500.0,46.2512,46.2512,46.1871,46.2352,21500.0
2012-10-15 12:40:00,57.75,57.77,57.73,57.75,9800.0,46.2352,46.2512,46.2191,46.2352,9800.0
2012-10-15 12:50:00,57.76,57.76,57.7,57.71,10600.0,46.2432,46.2432,46.1951,46.2031,10600.0
2012-10-15 13:00:00,57.72,57.76,57.71,57.74,6900.0,46.2111,46.2432,46.2031,46.2271,6900.0
2012-10-15 13:10:00,57.73,57.74,57.69,57.69,13400.0,46.2191,46.2271,46.1871,46.1871,13400.0
2012-10-15 13:20:00,57.69,57.72,57.66,57.66,30100.0,46.1871,46.2111,46.1631,46.1631,30100.0
2012-10-15 13:30:00,57.67,57.67,57.62,57.62,10100.0,46.1711,46.1711,46.1311,46.1311,10100.0
2012-10-15 13:40:00,57.63,57.7,57.63,57.7,13700.0,46.1391,46.1951,46.1391,46.1951,13700.0
2012-10-15 13:50:00,57.71,57.76,57.7,57.71,16500.0,46.2031,46.2432,46.1951,46.2031,16500.0
2012-10-15 14:00:00,57.73,57.78,57.72,57.74,15200.0,46.2191,46.2592,46.2111,46.2271,15200.0
2012-10-15 14:10:00,57.74,57.79,57.71,57.72,25800.0,46.2271,46.2672,46.2031,46.2111,25800.0
2012-10-15 14:20:00,57.7,57.76,57.7,57.71,20700.0,46.1951,46.2432,46.1951,46.2031,20700.0
2012-10-15 14:30:00,57.69,57.69,57.61,57.67,55600.0,46.1871,46.1871,46.1231,46.1711,55600.0
2012-10-15 14:40:00,57.67,57.7,57.62,57.66,15200.0,46.1711,46.1951,46.1311,46.1631,15200.0
2012-10-15 14:50:00,57.65,57.71,57.64,57.65,29300.0,46.1551,46.2031,46.1471,46.1551,29300.0
2012-10-15 15:00:00,57.63,57.7,57.61,57.65,29800.0,46.1391,46.1951,46.1231,46.1551,29800.0
2012-10-15 15:10:00,57.66,57.77,57.66,57.76,37000.0,46.1631,46.2512,46.1631,46.2432,37000.0
2012-10-15 15:20:00,57.77,57.77,57.7,57.76,26400.0,46.2512,46.2512,46.1951,46.2432,26400.0
2012-10-15 15:30:00,57.75,57.76,57.67,57.68,64000.0,46.2352,46.2432,46.1711,46.1791,64000.0
2012-10-15 15:40:00,57.68,57.76,57.67,57.71,72100.0,46.1791,46.2432,46.1711,46.2031,72100.0
2012-10-15 15:50:00,57.71,57.82,57.71,57.73,174900.0,46.2031,46.2912,46.2031,46.2191,174900.0
2012-10-16 09:30:00,58.14,58.24,58.14,58.22,74700.0,46.5474,46.6275,46.5474,46.6114,74700.0
2012-10-16 09:40:00,58.21,58.3,58.15,58.26,30400.0,46.6034,46.6755,46.5554,46.6435,30400.0
2012-10-16 09:50:00,58.27,58.39,58.27,58.38,52800.0,46.6515,46.7475,46.6515,46.7395,52800.0
2012-10-16 10:00:00,58.38,58.4,58.35,58.39,46600.0,46.7395,46.7555,46.7155,46.7475,46600.0
2012-10-16 10:10:00,58.39,58.42,58.39,58.39,22300.0,46.7475,46.7716,46.7475,46.7475,22300.0
2012-10-16 10:20:00,58.38,58.38,58.31,58.36,87700.0,46.7395,46.7395,46.6835,46.7235,87700.0
2012-10-16 10:30:00,58.4,58.46,58.38,58.45,4400.0,46.7555,46.8036,46.7395,46.7956,4400.0
2012-10-16 10:40:00,58.42,58.44,58.41,58.44,9100.0,46.7716,46.7876,46.7636,46.7876,9100.0
2012-10-16 10:50:00,58.44,58.49,58.38,58.46,17000.0,46.7876,46.8276,46.7395,46.8036,17000.0
2012-10-16 11:00:00,58.46,58.48,58.43,58.47,13100.0,46.8036,46.8196,46.7796,46.8116,13100.0
2012-10-16 11:10:00,58.45,58.48,58.42,58.47,18000.0,46.7956,46.8196,46.7716,46.8116,18000.0
2012-10-16 11:20:00,58.48,58.55,58.48,58.55,35900.0,46.8196,46.8756,46.8196,46.8756,35900.0
2012-10-16 11:30:00,58.56,58.58,58.5,58.52,15500.0,46.8836,46.8997,46.8356,46.8516,15500.0
2012-10-16 11:40:00,58.53,58.53,58.47,58.52,27300.0,46.8596,46.8596,46.8116,46.8516,27300.0
2012-10-16 11:50:00,58.52,58.6,58.52,58.56,23600.0,46.8516,46.9157,46.8516,46.8836,23600.0
2012-10-16 12:00:00,58.57,58.6,58.53,58.59,31100.0,46.8917,46.9157,46.8596,46.9077,31100.0
2012-10-16 12:10:00,58.6,58.6,58.52,58.52,21200.0,46.9157,46.9157,46.8516,46.8516,21200.0
2012-10-16 12:20:00,58.5,58.54,58.47,58.53,42300.0,46.8356,46.8676,46.8116,46.8596,42300.0
2012-10-16 12:30:00,58.52,58.58,58.51,58.52,34600.0,46.8516,46.8997,46.8436,46.8516,34600.0
2012-10-16 12:40:00,58.53,58.56,58.52,58.54,160200.0,46.8596,46.8836,46.8516,46.8676,160200.0
2012-10-16 12:50:00,58.55,58.62,58.54,58.54,47900.0,46.8756,46.9317,46.8676,46.8676,47900.0
2012-10-16 13:00:00,58.56,58.64,58.54,58.63,22500.0,46.8836,46.9477,46.8676,46.9397,22500.0
2012-10-16 13:10:00,58.62,58.63,58.59,58.63,35700.0,46.9317,46.9397,46.9077,46.9397,35700.0
2012-10-16 13:20:00,58.62,58.65,58.62,58.64,64700.0,46.9317,46.9557,46.9317,46.9477,64700.0
2012-10-16 13:30:00,58.64,58.69,58.64,58.66,92600.0,46.9477,46.9877,46.9477,46.9637,92600.0
2012-10-16 13:40:00,58.65,58.69,58.62,58.65,35500.0,46.9557,46.9877,46.9317,46.9557,35500.0
2012-10-16 13:50:00,58.66,58.68,58.65,58.65,25000.0,46.9637,46.9797,46.9557,46.9557,25000.0
2012-10-16 14:00:00,58.65,58.65,58.58,58.58,40700.0,46.9557,46.9557,46.8997,46.8997,40700.0
2012-10-16 14:10:00,58.59,58.62,58.55,58.55,46800.0,46.9077,46.9317,46.8756,46.8756,46800.0
2012-10-16 14:20:00,58.55,58.58,58.51,58.58,41800.0,46.8756,46.8997,46.8436,46.8997,41800.0
2012-10-16 14:30:00,58.59,58.59,58.47,58.52,190700.0,46.9077,46.9077,46.8116,46.8516,190700.0
2012-10-16 14:40:00,58.52,58.58,58.52,58.57,16600.0,46.8516,46.8997,46.8516,46.8917,16600.0
2012-10-16 14:50:00,58.58,58.61,58.55,58.6,27900.0,46.8997,46.9237,46.8756,46.9157,27900.0
2012-10-16 15:00:00,58.61,58.62,58.52,58.54,33400.0,46.9237,46.9317,46.8516,46.8676,33400.0
2012-10-16 15:10:00,58.54,58.6,58.5,58.56,46000.0,46.8676,46.9157,46.8356,46.8836,46000.0
2012-10-16 15:20:00,58.54,58.62,58.53,58.59,43100.0,46.8676,46.9317,46.8596,46.9077,43100.0
2012-10-16 15:30:00,58.6,58.63,58.58,58.61,61600.0,46.9157,46.9397,46.8997,46.9237,61600.0
2012-10-16 15:40:00,58.62,58.65,58.6,58.63,184200.0,46.9317,46.9557,46.9157,46.9397,184200.0
2012-10-16 15:50:00,58.63,58.67,58.51,58.53,237800.0,46.9397,46.9717,46.8436,46.8596,237800.0
2012-10-17 09:30:00,58.76,58.76,58.55,58.6,62900.0,47.0438,47.0438,46.8756,46.9157,62900.0
2012-10-17 09:40:00,58.6,58.69,58.56,58.67,122600.0,46.9157,46.9877,46.8836,46.9717,122600.0
2012-10-17 09:50:00,58.68,58.85,58.68,58.83,65700.0,46.9797,47.1158,46.9797,47.0998,65700.0
2012-10-17 10:00:00,58.84,58.96,58.81,58.96,105100.0,47.1078,47.2039,47.0838,47.2039,105100.0
2012-10-17 10:10:00,58.96,58.98,58.91,58.93,55700.0,47.2039,47.2199,47.1639,47.1799,55700.0
2012-10-17 10:20:00,58.93,58.93,58.85,58.89,50400.0,47.1799,47.1799,47.1158,47.1478,50400.0
2012-10-17 10:30:00,58.9,58.91,58.83,58.85,35600.0,47.1559,47.1639,47.0998,47.1158,35600.0
2012-10-17 10:40:00,58.86,58.96,58.84,58.96,40600.0,47.1238,47.2039,47.1078,47.2039,40600.0
2012-10-17 10:50:00,58.95,58.95,58.88,58.92,21300.0,47.1959,47.1959,47.1398,47.1719,21300.0
2012-10-17 11:00:00,58.91,58.91,58.85,58.85,28100.0,47.1639,47.1639,47.1158,47.1158,28100.0
2012-10-17 11:10:00,58.85,58.9,58.85,58.86,20700.0,47.1158,47.1559,47.1158,47.1238,20700.0
2012-10-17 11:20:00,58.87,58.89,58.86,58.88,12500.0,47.1318,47.1478,47.1238,47.1398,12500.0
2012-10-17 11:30:00,58.89,58.9,58.87,58.9,27300.0,47.1478,47.1559,47.1318,47.1559,27300.0
2012-10-17 11:40:00,58.92,58.92,58.88,58.9,12300.0,47.1719,47.1719,47.1398,47.1559,12300.0
2012-10-17 11:50:00,58.9,58.92,58.85,58.88,24900.0,47.1559,47.1719,47.1158,47.1398,24900.0
2012-10-17 12:00:00,58.88,58.97,58.88,58.95,15300.0,47.1398,47.2119,47.1398,47.1959,15300.0
2012-10-17 12:10:00,58.95,58.97,58.94,58.94,7400.0,47.1959,47.2119,47.1879,47.1879,7400.0
2012-10-17 12:20:00,58.94,58.98,58.93,58.93,22600.0,47.1879,47.2199,47.1799,47.1799,22600.0
2012-10-17 12:30:00,58.94,58.96,58.93,58.94,15100.0,47.1879,47.2039,47.1799,47.1879,15100.0
2012-10-17 12:40:00,58.93,58.94,58.91,58.93,9700.0,47.1799,47.1879,47.1639,47.1799,9700.0
2012-10-17 12:50:00,58.93,58.94,58.91,58.94,10400.0,47.1799,47.1879,47.1639,47.1879,10400.0
2012-10-17 13:00:00,58.94,58.95,58.91,58.94,11500.0,47.1879,47.1959,47.1639,47.1879,11500.0
2012-10-17 13:10:00,58.94,58.96,58.94,58.94,12600.0,47.1879,47.2039,47.1879,47.1879,12600.0
2012-10-17 13:20:00,58.94,58.96,58.92,58.92,19000.0,47.1879,47.2039,47.1719,47.1719,19000.0
2012-10-17 13:30:00,58.94,58.94,58.9,58.9,11100.0,47.1879,47.1879,47.1559,47.1559,11100.0
2012-10-17 13:40:00,58.9,58.9,58.75,58.78,55200.0,47.1559,47.1559,47.0358,47.0598,55200.0
2012-10-17 13:50:00,58.79,58.83,58.79,58.82,10300.0,47.0678,47.0998,47.0678,47.0918,10300.0
2012-10-17 14:00:00,58.82,58.86,58.82,58.84,18400.0,47.0918,47.1238,47.0918,47.1078,18400.0
2012-10-17 14:10:00,58.85,58.88,58.84,58.86,19000.0,47.1158,47.1398,47.1078,47.1238,19000.0
2012-10-17 14:20:00,58.87,58.99,58.87,58.99,34000.0,47.1318,47.2279,47.1318,47.2279,34000.0
2012-10-17 14:30:00,58.98,59.02,58.96,59.0,28400.0,47.2199,47.2519,47.2039,47.2359,28400.0
2012-10-17 14:40:00,58.99,59.0,58.97,58.99,23300.0,47.2279,47.2359,47.2119,47.2279,23300.0
2012-10-17 14:50:00,58.99,59.01,58.98,59.01,28100.0,47.2279,47.2439,47.2199,47.2439,28100.0
2012-10-17 15:00:00,59.01,59.02,58.99,59.02,22200.0,47.2439,47.2519,47.2279,47.2519,22200.0
2012-10-17 15:10:00,59.02,59.1,59.02,59.1,34500.0,47.2519,47.316,47.2519,47.316,34500.0
2012-10-17 15:20:00,59.1,59.11,59.02,59.07,27100.0,47.316,47.324,47.2519,47.292,27100.0
2012-10-17 15:30:00,59.07,59.09,59.03,59.09,38900.0,47.292,47.308,47.2599,47.308,38900.0
2012-10-17 15:40:00,59.08,59.09,59.03,59.03,32600.0,47.3,47.308,47.2599,47.2599,32600.0
2012-10-17 15:50:00,59.03,59.1,58.95,58.95,127300.0,47.2599,47.316,47.1959,47.1959,127300.0
2012-10-18 09:30:00,58.87,58.99,58.84,58.91,36500.0,47.1318,47.2279,47.1078,47.1639,36500.0
2012-10-18 09:40:00,58.92,58.98,58.84,58.92,65700.0,47.1719,47.2199,47.1078,47.1719,65700.0
2012-10-18 09:50:00,58.94,59.02,58.91,59.01,36600.0,47.1879,47.2519,47.1639,47.2439,36600.0
2012-10-18 10:00:00,59.04,59.12,58.97,59.09,53000.0,47.2679,47.332,47.2119,47.308,53000.0
2012-10-18 10:10:00,59.09,59.09,58.86,58.87,57700.0,47.308,47.308,47.1238,47.1318,57700.0
2012-10-18 10:20:00,58.88,58.91,58.84,58.87,54800.0,47.1398,47.1639,47.1078,47.1318,54800.0
2012-10-18 10:30:00,58.87,58.98,58.86,58.95,67100.0,47.1318,47.2199,47.1238,47.1959,67100.0
2012-10-18 10:40:00,58.95,59.03,58.94,59.03,35100.0,47.1959,47.2599,47.1879,47.2599,35100.0
2012-10-18 10:50:00,59.04,59.08,58.99,59.03,16700.0,47.2679,47.3,47.2279,47.2599,16700.0
2012-10-18 11:00:00,59.04,59.14,59.04,59.08,22100.0,47.2679,47.348,47.2679,47.3,22100.0
2012-10-18 11:10:00,59.09,59.11,59.05,59.08,16300.0,47.308,47.324,47.2759,47.3,16300.0
2012-10-18 11:20:00,59.08,59.13,59.05,59.13,15800.0,47.3,47.34,47.2759,47.34,15800.0
2012-10-18 11:30:00,59.13,59.17,59.13,59.17,18800.0,47.34,47.372,47.34,47.372,18800.0
2012-10-18 11:40:00,59.17,59.2,59.16,59.2,12100.0,47.372,47.396,47.364,47.396,12100.0
2012-10-18 11:50:00,59.19,59.26,59.16,59.25,20800.0,47.388,47.4441,47.364,47.4361,20800.0
2012-10-18 12:00:00,59.26,59.32,59.25,59.29,21900.0,47.4441,47.4921,47.4361,47.4681,21900.0
2012-10-18 12:10:00,59.3,59.31,59.25,59.25,6300.0,47.4761,47.4841,47.4361,47.4361,6300.0
2012-10-18 12:20:00,59.25,59.25,59.19,59.21,6100.0,47.4361,47.4361,47.388,47.404,6100.0
2012-10-18 12:30:00,59.22,59.23,59.1,59.11,42600.0,47.412,47.4201,47.316,47.324,42600.0
2012-10-18 12:40:00,59.11,59.13,59.05,59.06,14400.0,47.324,47.34,47.2759,47.284,14400.0
2012-10-18 12:50:00,59.05,59.12,58.98,59.01,96300.0,47.2759,47.332,47.2199,47.2439,96300.0
2012-10-18 13:00:00,59.01,59.05,59.0,59.02,65400.0,47.2439,47.2759,47.2359,47.2519,65400.0
2012-10-18 13:10:00,59.02,59.02,58.96,59.0,49000.0,47.2519,47.2519,47.2039,47.2359,49000.0
2012-10-18 13:20:00,59.02,59.08,59.02,59.07,18000.0,47.2519,47.3,47.2519,47.292,18000.0
2012-10-18 13:30:00,59.06,59.06,59.01,59.02,8200.0,47.284,47.284,47.2439,47.2519,8200.0
2012-10-18 13:40:00,59.0,59.02,58.9,58.93,73400.0,47.2359,47.2519,47.1559,47.1799,73400.0
2012-10-18 13:50:00,58.93,58.95,58.87,58.89,38900.0,47.1799,47.1959,47.1318,47.1478,38900.0
2012-10-18 14:00:00,58.9,59.04,58.9,58.98,33800.0,47.1559,47.2679,47.1559,47.2199,33800.0
2012-10-18 14:10:00,58.99,59.04,58.95,59.02,13000.0,47.2279,47.2679,47.1959,47.2519,13000.0
2012-10-18 14:20:00,59.02,59.02,58.93,58.93,9000.0,47.2519,47.2519,47.1799,47.1799,9000.0
2012-10-18 14:30:00,58.93,58.95,58.85,58.88,37300.0,47.1799,47.1959,47.1158,47.1398,37300.0
2012-10-18 14:40:00,58.89,58.91,58.8,58.84,31400.0,47.1478,47.1639,47.0758,47.1078,31400.0
2012-10-18 14:50:00,58.84,58.93,58.84,58.91,18700.0,47.1078,47.1799,47.1078,47.1639,18700.0
2012-10-18 15:00:00,58.93,58.94,58.86,58.92,29600.0,47.1799,47.1879,47.1238,47.1719,29600.0
2012-10-18 15:10:00,58.92,58.96,58.87,58.89,69400.0,47.1719,47.2039,47.1318,47.1478,69400.0
2012-10-18 15:20:00,58.9,59.02,58.89,59.0,58000.0,47.1559,47.2519,47.1478,47.2359,58000.0
2012-10-18 15:30:00,59.0,59.04,58.96,59.0,41100.0,47.2359,47.2679,47.2039,47.2359,41100.0
2012-10-18 15:40:00,58.99,59.06,58.98,58.99,55600.0,47.2279,47.284,47.2199,47.2279,55600.0
2012-10-18 15:50:00,58.99,59.02,58.94,58.94,115500.0,47.2279,47.2519,47.1879,47.1879,115500.0
2012-10-19 09:30:00,58.2,58.23,58.07,58.07,107700.0,46.5954,46.6194,46.4913,46.4913,107700.0
2012-10-19 09:40:00,58.07,58.08,57.91,57.98,66700.0,46.4913,46.4994,46.3633,46.4193,66700.0
2012-10-19 09:50:00,57.95,58.06,57.95,58.06,53700.0,46.3953,46.4833,46.3953,46.4833,53700.0
2012-10-19 10:00:00,58.04,58.05,57.99,58.05,24700.0,46.4673,46.4753,46.4273,46.4753,24700.0
2012-10-19 10:10:00,58.02,58.07,57.94,57.95,24200.0,46.4513,46.4913,46.3873,46.3953,24200.0
2012-10-19 10:20:00,57.95,58.03,57.93,58.01,15300.0,46.3953,46.4593,46.3793,46.4433,15300.0
2012-10-19 10:30:00,58.0,58.01,57.95,57.98,29200.0,46.4353,46.4433,46.3953,46.4193,29200.0
2012-10-19 10:40:00,57.98,57.98,57.89,57.89,35000.0,46.4193,46.4193,46.3472,46.3472,35000.0
2012-10-19 10:50:00,57.91,57.98,57.91,57.91,35000.0,46.3633,46.4193,46.3633,46.3633,35000.0
2012-10-19 11:00:00,57.92,57.92,57.82,57.83,74400.0,46.3713,46.3713,46.2912,46.2992,74400.0
2012-10-19 11:10:00,57.83,57.85,57.74,57.77,175300.0,46.2992,46.3152,46.2271,46.2512,175300.0
2012-10-19 11:20:00,57.76,57.85,57.69,57.84,65900.0,46.2432,46.3152,46.1871,46.3072,65900.0
2012-10-19 11:30:00,57.85,57.87,57.81,57.82,30000.0,46.3152,46.3312,46.2832,46.2912,30000.0
2012-10-19 11:40:00,57.83,57.84,57.72,57.72,7200.0,46.2992,46.3072,46.2111,46.2111,7200.0
2012-10-19 11:50:00,57.71,57.74,57.6,57.71,67400.0,46.2031,46.2271,46.1151,46.2031,67400.0
2012-10-19 12:00:00,57.71,57.72,57.67,57.72,16600.0,46.2031,46.2111,46.1711,46.2111,16600.0
2012-10-19 12:10:00,57.71,57.73,57.53,57.53,129200.0,46.2031,46.2191,46.059,46.059,129200.0
2012-10-19 12:20:00,57.52,57.59,57.46,57.52,60400.0,46.051,46.1071,46.003,46.051,60400.0
2012-10-19 12:30:00,57.53,57.72,57.53,57.7,60400.0,46.059,46.2111,46.059,46.1951,60400.0
2012-10-19 12:40:00,57.7,57.72,57.66,57.66,12600.0,46.1951,46.2111,46.1631,46.1631,12600.0
2012-10-19 12:50:00,57.66,57.71,57.64,57.7,22400.0,46.1631,46.2031,46.1471,46.1951,22400.0
2012-10-19 13:00:00,57.7,57.73,57.66,57.73,39800.0,46.1951,46.2191,46.1631,46.2191,39800.0
2012-10-19 13:10:00,57.75,57.78,57.74,57.74,41900.0,46.2352,46.2592,46.2271,46.2271,41900.0
2012-10-19 13:20:00,57.75,57.75,57.68,57.68,19100.0,46.2352,46.2352,46.1791,46.1791,19100.0
2012-10-19 13:30:00,57.67,57.68,57.59,57.61,5900.0,46.1711,46.1791,46.1071,46.1231,5900.0
2012-10-19 13:40:00,57.6,57.61,57.46,57.48,8200.0,46.1151,46.1231,46.003,46.019,8200.0
2012-10-19 13:50:00,57.48,57.52,57.45,57.5,23300.0,46.019,46.051,45.995,46.035,23300.0
2012-10-19 14:00:00,57.52,57.58,57.5,57.57,20500.0,46.051,46.0991,46.035,46.091,20500.0
2012-10-19 14:10:00,57.55,57.56,57.48,57.49,23800.0,46.075,46.083,46.019,46.027,23800.0
2012-10-19 14:20:00,57.5,57.5,57.31,57.35,97100.0,46.035,46.035,45.8829,45.9149,97100.0
2012-10-19 14:30:00,57.36,57.42,57.36,57.41,25900.0,45.9229,45.971,45.9229,45.9629,25900.0
2012-10-19 14:40:00,57.39,57.4,57.32,57.34,34700.0,45.9469,45.9549,45.8909,45.9069,34700.0
2012-10-19 14:50:00,57.35,57.35,57.24,57.34,47200.0,45.9149,45.9149,45.8268,45.9069,47200.0
2012-10-19 15:00:00,57.34,57.34,57.28,57.3,23100.0,45.9069,45.9069,45.8589,45.8749,23100.0
2012-10-19 15:10:00,57.3,57.37,57.29,57.35,38500.0,45.8749,45.9309,45.8669,45.9149,38500.0
2012-10-19 15:20:00,57.38,57.48,57.38,57.41,67400.0,45.9389,46.019,45.9389,45.9629,67400.0
2012-10-19 15:30:00,57.41,57.44,57.33,57.42,61400.0,45.9629,45.987,45.8989,45.971,61400.0
2012-10-19 15:40:00,57.42,57.46,57.37,57.41,47100.0,45.971,46.003,45.9309,45.9629,47100.0
2012-10-19 15:50:00,57.43,57.5,57.41,57.43,185900.0,45.979,46.035,45.9629,45.979,185900.0
2012-10-22 09:30:00,58.23,58.39,58.22,58.35,160800.0,46.6194,46.7475,46.6114,46.7155,160800.0
2012-10-22 09:40:00,58.35,58.4,58.2,58.27,68600.0,46.7155,46.7555,46.5954,46.6515,68600.0
2012-10-22 09:50:00,58.27,58.4,58.23,58.39,53200.0,46.6515,46.7555,46.6194,46.7475,53200.0
2012-10-22 10:00:00,58.39,58.58,58.37,58.58,90600.0,46.7475,46.8997,46.7315,46.8997,90600.0
2012-10-22 10:10:00,58.58,58.58,58.43,58.43,37500.0,46.8997,46.8997,46.7796,46.7796,37500.0
2012-10-22 10:20:00,58.42,58.49,58.42,58.47,29000.0,46.7716,46.8276,46.7716,46.8116,29000.0
2012-10-22 10:30:00,58.47,58.47,58.34,58.35,30700.0,46.8116,46.8116,46.7075,46.7155,30700.0
2012-10-22 10:40:00,58.35,58.38,58.27,58.33,38600.0,46.7155,46.7395,46.6515,46.6995,38600.0
2012-10-22 10:50:00,58.33,58.37,58.27,58.34,27400.0,46.6995,46.7315,46.6515,46.7075,27400.0
2012-10-22 11:00:00,58.32,58.39,58.28,58.35,23100.0,46.6915,46.7475,46.6595,46.7155,23100.0
2012-10-22 11:10:00,58.34,58.35,58.17,58.17,20600.0,46.7075,46.7155,46.5714,46.5714,20600.0
2012-10-22 11:20:00,58.17,58.22,58.12,58.22,42200.0,46.5714,46.6114,46.5314,46.6114,42200.0
2012-10-22 11:30:00,58.24,58.25,58.19,58.25,13600.0,46.6275,46.6355,46.5874,46.6355,13600.0
2012-10-22 11:40:00,58.26,58.37,58.26,58.36,9900.0,46.6435,46.7315,46.6435,46.7235,9900.0
2012-10-22 11:50:00,58.38,58.38,58.26,58.27,2600.0,46.7395,46.7395,46.6435,46.6515,2600.0
2012-10-22 12:00:00,58.29,58.31,58.22,58.31,15500.0,46.6675,46.6835,46.6114,46.6835,15500.0
2012-10-22 12:10:00,58.28,58.28,58.2,58.23,16200.0,46.6595,46.6595,46.5954,46.6194,16200.0
2012-10-22 12:20:00,58.23,58.25,58.17,58.2,8200.0,46.6194,46.6355,46.5714,46.5954,8200.0
2012-10-22 12:30:00,58.21,58.23,58.14,58.21,32500.0,46.6034,46.6194,46.5474,46.6034,32500.0
2012-10-22 12:40:00,58.22,58.26,58.21,58.24,13800.0,46.6114,46.6435,46.6034,46.6275,13800.0
2012-10-22 12:50:00,58.23,58.25,58.2,58.21,15800.0,46.6194,46.6355,46.5954,46.6034,15800.0
2012-10-22 13:00:00,58.2,58.27,58.18,58.2,24600.0,46.5954,46.6515,46.5794,46.5954,24600.0
2012-10-22 13:10:00,58.2,58.2,58.05,58.13,59700.0,46.5954,46.5954,46.4753,46.5394,59700.0
2012-10-22 13:20:00,58.13,58.13,58.01,58.04,51400.0,46.5394,46.5394,46.4433,46.4673,51400.0
2012-10-22 13:30:00,58.04,58.1,58.03,58.06,28700.0,46.4673,46.5154,46.4593,46.4833,28700.0
2012-10-22 13:40:00,58.06,58.06,57.94,58.03,93500.0,46.4833,46.4833,46.3873,46.4593,93500.0
2012-10-22 13:50:00,58.02,58.03,57.98,58.0,28600.0,46.4513,46.4593,46.4193,46.4353,28600.0
2012-10-22 14:00:00,57.99,58.03,57.96,58.03,33200.0,46.4273,46.4593,46.4033,46.4593,33200.0
2012-10-22 14:10:00,58.04,58.14,57.99,58.11,49300.0,46.4673,46.5474,46.4273,46.5234,49300.0
2012-10-22 14:20:00,58.12,58.13,58.01,58.07,63700.0,46.5314,46.5394,46.4433,46.4913,63700.0
2012-10-22 14:30:00,58.07,58.11,58.02,58.02,82500.0,46.4913,46.5234,46.4513,46.4513,82500.0
2012-10-22 14:40:00,58.02,58.06,57.99,58.01,44900.0,46.4513,46.4833,46.4273,46.4433,44900.0
2012-10-22 14:50:00,58.0,58.01,57.95,57.99,23400.0,46.4353,46.4433,46.3953,46.4273,23400.0
2012-10-22 15:00:00,58.0,58.02,57.92,57.96,40200.0,46.4353,46.4513,46.3713,46.4033,40200.0
2012-10-22 15:10:00,57.97,58.09,57.97,58.02,66800.0,46.4113,46.5074,46.4113,46.4513,66800.0
2012-10-22 15:20:00,58.02,58.08,57.97,58.06,70000.0,46.4513,46.4994,46.4113,46.4833,70000.0
2012-10-22 15:30:00,58.06,58.13,58.01,58.08,59100.0,46.4833,46.5394,46.4433,46.4994,59100.0
2012-10-22 15:40:00,58.08,58.11,58.04,58.1,90000.0,46.4994,46.5234,46.4673,46.5154,90000.0
2012-10-22 15:50:00,58.12,58.34,58.12,58.22,152000.0,46.5314,46.7075,46.5314,46.6114,152000.0
2012-10-23 09:30:00,56.89,56.91,56.7,56.74,100400.0,45.5466,45.5626,45.3945,45.4265,100400.0
2012-10-23 09:40:00,56.75,56.8,56.68,56.79,99600.0,45.4345,45.4746,45.3785,45.4666,99600.0
2012-10-23 09:50:00,56.78,56.8,56.71,56.74,86700.0,45.4586,45.4746,45.4025,45.4265,86700.0
2012-10-23 10:00:00,56.73,56.85,56.73,56.73,77000.0,45.4185,45.5146,45.4185,45.4185,77000.0
2012-10-23 10:10:00,56.72,56.75,56.57,56.62,122800.0,45.4105,45.4345,45.2904,45.3305,122800.0
2012-10-23 10:20:00,56.63,56.66,56.51,56.54,43800.0,45.3385,45.3625,45.2424,45.2664,43800.0
2012-10-23 10:30:00,56.53,56.55,56.35,56.39,143000.0,45.2584,45.2744,45.1143,45.1463,143000.0
2012-10-23 10:40:00,56.39,56.46,56.39,56.46,52600.0,45.1463,45.2024,45.1463,45.2024,52600.0
2012-10-23 10:50:00,56.45,56.5,56.4,56.47,23500.0,45.1944,45.2344,45.1543,45.2104,23500.0
2012-10-23 11:00:00,56.47,56.63,56.46,56.57,50000.0,45.2104,45.3385,45.2024,45.2904,50000.0
2012-10-23 11:10:00,56.56,56.65,56.52,56.65,18300.0,45.2824,45.3545,45.2504,45.3545,18300.0
2012-10-23 11:20:00,56.65,56.66,56.61,56.65,33600.0,45.3545,45.3625,45.3225,45.3545,33600.0
2012-10-23 11:30:00,56.63,56.63,56.48,56.57,44300.0,45.3385,45.3385,45.2184,45.2904,44300.0
2012-10-23 11:40:00,56.56,56.59,56.48,56.58,26800.0,45.2824,45.3064,45.2184,45.2984,26800.0
2012-10-23 11:50:00,56.58,56.58,56.5,56.55,29300.0,45.2984,45.2984,45.2344,45.2744,29300.0
2012-10-23 12:00:00,56.55,56.57,56.5,56.57,19400.0,45.2744,45.2904,45.2344,45.2904,19400.0
2012-10-23 12:10:00,56.57,56.67,56.55,56.67,22300.0,45.2904,45.3705,45.2744,45.3705,22300.0
2012-10-23 12:20:00,56.67,56.7,56.65,56.7,15700.0,45.3705,45.3945,45.3545,45.3945,15700.0
2012-10-23 12:30:00,56.71,56.8,56.7,56.73,19500.0,45.4025,45.4746,45.3945,45.4185,19500.0
2012-10-23 12:40:00,56.74,56.83,56.74,56.8,7100.0,45.4265,45.4986,45.4265,45.4746,7100.0
2012-10-23 12:50:00,56.8,56.8,56.74,56.76,9000.0,45.4746,45.4746,45.4265,45.4426,9000.0
2012-10-23 13:00:00,56.77,56.82,56.76,56.81,6400.0,45.4506,45.4906,45.4426,45.4826,6400.0
2012-10-23 13:10:00,56.83,56.88,56.78,56.78,9200.0,45.4986,45.5386,45.4586,45.4586,9200.0
2012-10-23 13:20:00,56.76,56.79,56.75,56.77,15400.0,45.4426,45.4666,45.4345,45.4506,15400.0
2012-10-23 13:30:00,56.77,56.82,56.77,56.77,18400.0,45.4506,45.4906,45.4506,45.4506,18400.0
2012-10-23 13:40:00,56.77,56.77,56.7,56.74,8900.0,45.4506,45.4506,45.3945,45.4265,8900.0
2012-10-23 13:50:00,56.74,56.81,56.73,56.81,9300.0,45.4265,45.4826,45.4185,45.4826,9300.0
2012-10-23 14:00:00,56.83,56.9,56.75,56.78,10500.0,45.4986,45.5546,45.4345,45.4586,10500.0
2012-10-23 14:10:00,56.78,56.8,56.62,56.67,25700.0,45.4586,45.4746,45.3305,45.3705,25700.0
2012-10-23 14:20:00,56.64,56.73,56.61,56.68,59800.0,45.3465,45.4185,45.3225,45.3785,59800.0
2012-10-23 14:30:00,56.67,56.76,56.63,56.74,18800.0,45.3705,45.4426,45.3385,45.4265,18800.0
2012-10-23 14:40:00,56.73,56.89,56.7,56.86,48500.0,45.4185,45.5466,45.3945,45.5226,48500.0
2012-10-23 14:50:00,56.86,56.86,56.81,56.83,28600.0,45.5226,45.5226,45.4826,45.4986,28600.0
2012-10-23 15:00:00,56.83,56.91,56.79,56.83,55100.0,45.4986,45.5626,45.4666,45.4986,55100.0
2012-10-23 15:10:00,56.83,56.84,56.74,56.83,30400.0,45.4986,45.5066,45.4265,45.4986,30400.0
2012-10-23 15:20:00,56.84,56.87,56.74,56.74,34300.0,45.5066,45.5306,45.4265,45.4265,34300.0
2012-10-23 15:30:00,56.74,56.78,56.66,56.66,53200.0,45.4265,45.4586,45.3625,45.3625,53200.0
2012-10-23 15:40:00,56.66,56.71,56.6,56.64,49900.0,45.3625,45.4025,45.3145,45.3465,49900.0
2012-10-23 15:50:00,56.63,56.83,56.63,56.66,181700.0,45.3385,45.4986,45.3385,45.3625,181700.0
2012-10-24 09:30:00,57.05,57.17,57.01,57.1,65700.0,45.6747,45.7708,45.6427,45.7148,65700.0
2012-10-24 09:40:00,57.09,57.09,56.92,57.01,95700.0,45.7068,45.7068,45.5706,45.6427,95700.0
2012-10-24 09:50:00,57.01,57.04,56.96,57.0,59300.0,45.6427,45.6667,45.6027,45.6347,59300.0
2012-10-24 10:00:00,57.0,57.05,56.84,56.86,98600.0,45.6347,45.6747,45.5066,45.5226,98600.0
2012-10-24 10:10:00,56.86,56.94,56.85,56.91,40200.0,45.5226,45.5867,45.5146,45.5626,40200.0
2012-10-24 10:20:00,56.91,57.01,56.91,56.96,14100.0,45.5626,45.6427,45.5626,45.6027,14100.0
2012-10-24 10:30:00,56.91,57.06,56.87,57.04,53200.0,45.5626,45.6827,45.5306,45.6667,53200.0
2012-10-24 10:40:00,57.05,57.08,57.02,57.07,18500.0,45.6747,45.6987,45.6507,45.6907,18500.0
2012-10-24 10:50:00,57.05,57.05,56.95,56.99,15600.0,45.6747,45.6747,45.5947,45.6267,15600.0
2012-10-24 11:00:00,57.0,57.08,56.97,56.97,15800.0,45.6347,45.6987,45.6107,45.6107,15800.0
2012-10-24 11:10:00,56.97,56.98,56.91,56.95,33300.0,45.6107,45.6187,45.5626,45.5947,33300.0
2012-10-24 11:20:00,56.93,56.96,56.92,56.96,17200.0,45.5787,45.6027,45.5706,45.6027,17200.0
2012-10-24 11:30:00,56.98,56.99,56.87,56.91,16500.0,45.6187,45.6267,45.5306,45.5626,16500.0
2012-10-24 11:40:00,56.91,56.94,56.8,56.8,16500.0,45.5626,45.5867,45.4746,45.4746,16500.0
2012-10-24 11:50:00,56.81,56.85,56.8,56.81,10500.0,45.4826,45.5146,45.4746,45.4826,10500.0
2012-10-24 12:00:00,56.79,56.85,56.78,56.79,9900.0,45.4666,45.5146,45.4586,45.4666,9900.0
2012-10-24 12:10:00,56.8,56.88,56.8,56.88,18500.0,45.4746,45.5386,45.4746,45.5386,18500.0
2012-10-24 12:20:00,56.86,56.86,56.82,56.86,8500.0,45.5226,45.5226,45.4906,45.5226,8500.0
2012-10-24 12:30:00,56.88,57.03,56.88,57.02,40700.0,45.5386,45.6587,45.5386,45.6507,40700.0
2012-10-24 12:40:00,57.02,57.06,57.0,57.03,33100.0,45.6507,45.6827,45.6347,45.6587,33100.0
2012-10-24 12:50:00,57.02,57.06,57.02,57.05,20300.0,45.6507,45.6827,45.6507,45.6747,20300.0
2012-10-24 13:00:00,57.05,57.09,57.04,57.06,16800.0,45.6747,45.7068,45.6667,45.6827,16800.0
2012-10-24 13:10:00,57.04,57.05,56.97,56.99,28800.0,45.6667,45.6747,45.6107,45.6267,28800.0
2012-10-24 13:20:00,57.0,57.1,57.0,57.09,40000.0,45.6347,45.7148,45.6347,45.7068,40000.0
2012-10-24 13:30:00,57.09,57.11,57.02,57.06,18000.0,45.7068,45.7228,45.6507,45.6827,18000.0
2012-10-24 13:40:00,57.07,57.08,57.02,57.07,16600.0,45.6907,45.6987,45.6507,45.6907,16600.0
2012-10-24 13:50:00,57.08,57.1,57.08,57.09,18300.0,45.6987,45.7148,45.6987,45.7068,18300.0
2012-10-24 14:00:00,57.07,57.1,57.07,57.07,10900.0,45.6907,45.7148,45.6907,45.6907,10900.0
2012-10-24 14:10:00,57.07,57.1,56.87,56.98,25900.0,45.6907,45.7148,45.5306,45.6187,25900.0
2012-10-24 14:20:00,56.95,57.07,56.91,57.06,19200.0,45.5947,45.6907,45.5626,45.6827,19200.0
2012-10-24 14:30:00,57.05,57.08,56.94,56.94,15100.0,45.6747,45.6987,45.5867,45.5867,15100.0
2012-10-24 14:40:00,56.95,56.95,56.86,56.89,13600.0,45.5947,45.5947,45.5226,45.5466,13600.0
2012-10-24 14:50:00,56.9,57.03,56.85,56.85,29800.0,45.5546,45.6587,45.5146,45.5146,29800.0
2012-10-24 15:00:00,56.84,56.89,56.72,56.75,24500.0,45.5066,45.5466,45.4105,45.4345,24500.0
2012-10-24 15:10:00,56.73,56.79,56.69,56.7,22500.0,45.4185,45.4666,45.3865,45.3945,22500.0
2012-10-24 15:20:00,56.73,56.74,56.65,56.71,103800.0,45.4185,45.4265,45.3545,45.4025,103800.0
2012-10-24 15:30:00,56.73,56.73,56.63,56.65,18400.0,45.4185,45.4185,45.3385,45.3545,18400.0
2012-10-24 15:40:00,56.65,56.71,56.62,56.71,59500.0,45.3545,45.4025,45.3305,45.4025,59500.0
2012-10-24 15:50:00,56.68,56.7,56.6,56.64,73200.0,45.3785,45.3945,45.3145,45.3465,73200.0
2012-10-25 09:30:00,58.2,58.4,58.16,58.18,129400.0,46.5954,46.7555,46.5634,46.5794,129400.0
2012-10-25 09:40:00,58.17,58.59,58.09,58.15,112700.0,46.5714,46.9077,46.5074,46.5554,112700.0
2012-10-25 09:50:00,58.15,58.2,58.09,58.17,60900.0,46.5554,46.5954,46.5074,46.5714,60900.0
2012-10-25 10:00:00,58.16,58.17,58.04,58.12,64300.0,46.5634,46.5714,46.4673,46.5314,64300.0
2012-10-25 10:10:00,58.11,58.18,58.1,58.11,43900.0,46.5234,46.5794,46.5154,46.5234,43900.0
2012-10-25 10:20:00,58.15,58.15,58.01,58.05,19300.0,46.5554,46.5554,46.4433,46.4753,19300.0
2012-10-25 10:30:00,58.05,58.06,57.96,57.97,22100.0,46.4753,46.4833,46.4033,46.4113,22100.0
2012-10-25 10:40:00,57.94,57.97,57.81,57.81,36000.0,46.3873,46.4113,46.2832,46.2832,36000.0
2012-10-25 10:50:00,57.8,57.86,57.78,57.86,20000.0,46.2752,46.3232,46.2592,46.3232,20000.0
2012-10-25 11:00:00,57.86,57.91,57.84,57.91,13500.0,46.3232,46.3633,46.3072,46.3633,13500.0
2012-10-25 11:10:00,57.91,57.91,57.82,57.85,11300.0,46.3633,46.3633,46.2912,46.3152,11300.0
2012-10-25 11:20:00,57.84,57.84,57.66,57.69,40800.0,46.3072,46.3072,46.1631,46.1871,40800.0
2012-10-25 11:30:00,57.7,57.78,57.6,57.65,48100.0,46.1951,46.2592,46.1151,46.1551,48100.0
2012-10-25 11:40:00,57.66,57.75,57.65,57.67,41900.0,46.1631,46.2352,46.1551,46.1711,41900.0
2012-10-25 11:50:00,57.64,57.77,57.58,57.73,87100.0,46.1471,46.2512,46.0991,46.2191,87100.0
2012-10-25 12:00:00,57.73,57.77,57.66,57.77,27400.0,46.2191,46.2512,46.1631,46.2512,27400.0
2012-10-25 12:10:00,57.76,57.76,57.69,57.72,15100.0,46.2432,46.2432,46.1871,46.2111,15100.0
2012-10-25 12:20:00,57.72,57.8,57.7,57.77,17700.0,46.2111,46.2752,46.1951,46.2512,17700.0
2012-10-25 12:30:00,57.78,57.82,57.69,57.82,35300.0,46.2592,46.2912,46.1871,46.2912,35300.0
2012-10-25 12:40:00,57.82,57.85,57.72,57.85,22400.0,46.2912,46.3152,46.2111,46.3152,22400.0
2012-10-25 12:50:00,57.87,58.0,57.82,57.99,11600.0,46.3312,46.4353,46.2912,46.4273,11600.0
2012-10-25 13:00:00,58.0,58.03,57.91,57.92,27500.0,46.4353,46.4593,46.3633,46.3713,27500.0
2012-10-25 13:10:00,57.92,57.98,57.91,57.94,28200.0,46.3713,46.4193,46.3633,46.3873,28200.0
2012-10-25 13:20:00,57.93,58.08,57.92,58.03,19400.0,46.3793,46.4994,46.3713,46.4593,19400.0
2012-10-25 13:30:00,58.02,58.02,57.91,57.95,10700.0,46.4513,46.4513,46.3633,46.3953,10700.0
2012-10-25 13:40:00,57.94,58.0,57.92,57.96,12400.0,46.3873,46.4353,46.3713,46.4033,12400.0
2012-10-25 13:50:00,57.97,57.97,57.88,57.95,12200.0,46.4113,46.4113,46.3392,46.3953,12200.0
2012-10-25 14:00:00,57.95,57.99,57.9,57.96,14300.0,46.3953,46.4273,46.3552,46.4033,14300.0
2012-10-25 14:10:00,57.97,57.97,57.89,57.93,10200.0,46.4113,46.4113,46.3472,46.3793,10200.0
2012-10-25 14:20:00,57.94,58.02,57.94,57.98,17600.0,46.3873,46.4513,46.3873,46.4193,17600.0
2012-10-25 14:30:00,57.98,58.01,57.98,58.0,11400.0,46.4193,46.4433,46.4193,46.4353,11400.0
2012-10-25 14:40:00,58.01,58.1,58.0,58.07,45400.0,46.4433,46.5154,46.4353,46.4913,45400.0
2012-10-25 14:50:00,58.07,58.07,57.96,57.97,14800.0,46.4913,46.4913,46.4033,46.4113,14800.0
2012-10-25 15:00:00,57.97,57.98,57.85,57.86,22400.0,46.4113,46.4193,46.3152,46.3232,22400.0
2012-10-25 15:10:00,57.86,57.97,57.86,57.9,40400.0,46.3232,46.4113,46.3232,46.3552,40400.0
2012-10-25 15:20:00,57.9,57.93,57.86,57.86,32300.0,46.3552,46.3793,46.3232,46.3232,32300.0
2012-10-25 15:30:00,57.87,57.9,57.82,57.88,24900.0,46.3312,46.3552,46.2912,46.3392,24900.0
2012-10-25 15:40:00,57.87,57.93,57.8,57.8,82500.0,46.3312,46.3793,46.2752,46.2752,82500.0
2012-10-25 15:50:00,57.8,57.88,57.79,57.88,196000.0,46.2752,46.3392,46.2672,46.3392,196000.0
2012-10-26 09:30:00,57.29,57.52,57.23,57.39,123700.0,45.8669,46.051,45.8188,45.9469,123700.0
2012-10-26 09:40:00,57.4,57.46,57.39,57.45,131000.0,45.9549,46.003,45.9469,45.995,131000.0
2012-10-26 09:50:00,57.45,57.45,57.31,57.31,32200.0,45.995,45.995,45.8829,45.8829,32200.0
2012-10-26 10:00:00,57.3,57.36,57.19,57.31,50300.0,45.8749,45.9229,45.7868,45.8829,50300.0
2012-10-26 10:10:00,57.3,57.39,57.28,57.35,29500.0,45.8749,45.9469,45.8589,45.9149,29500.0
2012-10-26 10:20:00,57.35,57.36,57.18,57.18,18600.0,45.9149,45.9229,45.7788,45.7788,18600.0
2012-10-26 10:30:00,57.15,57.26,57.15,57.26,11400.0,45.7548,45.8429,45.7548,45.8429,11400.0
2012-10-26 10:40:00,57.26,57.29,57.14,57.17,13000.0,45.8429,45.8669,45.7468,45.7708,13000.0
2012-10-26 10:50:00,57.17,57.17,57.01,57.09,23000.0,45.7708,45.7708,45.6427,45.7068,23000.0
2012-10-26 11:00:00,57.1,57.14,57.03,57.07,46200.0,45.7148,45.7468,45.6587,45.6907,46200.0
2012-10-26 11:10:00,57.07,57.13,57.06,57.13,14800.0,45.6907,45.7388,45.6827,45.7388,14800.0
2012-10-26 11:20:00,57.15,57.17,57.06,57.17,13100.0,45.7548,45.7708,45.6827,45.7708,13100.0
2012-10-26 11:30:00,57.23,57.26,57.17,57.2,34100.0,45.8188,45.8429,45.7708,45.7948,34100.0
2012-10-26 11:40:00,57.22,57.23,57.1,57.1,17400.0,45.8108,45.8188,45.7148,45.7148,17400.0
2012-10-26 11:50:00,57.11,57.18,57.11,57.16,9900.0,45.7228,45.7788,45.7228,45.7628,9900.0
2012-10-26 12:00:00,57.15,57.15,56.95,57.03,48300.0,45.7548,45.7548,45.5947,45.6587,48300.0
2012-10-26 12:10:00,57.03,57.07,57.03,57.03,19100.0,45.6587,45.6907,45.6587,45.6587,19100.0
2012-10-26 12:20:00,57.02,57.12,57.02,57.1,4300.0,45.6507,45.7308,45.6507,45.7148,4300.0
2012-10-26 12:30:00,57.09,57.1,57.04,57.05,8000.0,45.7068,45.7148,45.6667,45.6747,8000.0
2012-10-26 12:40:00,57.05,57.12,57.03,57.05,17200.0,45.6747,45.7308,45.6587,45.6747,17200.0
2012-10-26 12:50:00,57.04,57.16,57.04,57.16,6100.0,45.6667,45.7628,45.6667,45.7628,6100.0
2012-10-26 13:00:00,57.15,57.15,57.1,57.12,5900.0,45.7548,45.7548,45.7148,45.7308,5900.0
2012-10-26 13:10:00,57.13,57.14,57.08,57.1,9400.0,45.7388,45.7468,45.6987,45.7148,9400.0
2012-10-26 13:20:00,57.11,57.15,57.05,57.15,3800.0,45.7228,45.7548,45.6747,45.7548,3800.0
2012-10-26 13:30:00,57.14,57.3,57.14,57.26,7400.0,45.7468,45.8749,45.7468,45.8429,7400.0
2012-10-26 13:40:00,57.24,57.27,57.2,57.25,7600.0,45.8268,45.8509,45.7948,45.8348,7600.0
2012-10-26 13:50:00,57.24,57.31,57.22,57.24,9300.0,45.8268,45.8829,45.8108,45.8268,9300.0
2012-10-26 14:00:00,57.24,57.27,57.22,57.24,17000.0,45.8268,45.8509,45.8108,45.8268,17000.0
2012-10-26 14:10:00,57.25,57.29,57.21,57.29,10700.0,45.8348,45.8669,45.8028,45.8669,10700.0
2012-10-26 14:20:00,57.27,57.33,57.26,57.32,6400.0,45.8509,45.8989,45.8429,45.8909,6400.0
2012-10-26 14:30:00,57.31,57.42,57.31,57.36,46600.0,45.8829,45.971,45.8829,45.9229,46600.0
2012-10-26 14:40:00,57.35,57.35,57.3,57.3,7300.0,45.9149,45.9149,45.8749,45.8749,7300.0
2012-10-26 14:50:00,57.31,57.39,57.31,57.36,7300.0,45.8829,45.9469,45.8829,45.9229,7300.0
2012-10-26 15:00:00,57.35,57.42,57.35,57.42,2700.0,45.9149,45.971,45.9149,45.971,2700.0
2012-10-26 15:10:00,57.42,57.52,57.42,57.45,23300.0,45.971,46.051,45.971,45.995,23300.0
2012-10-26 15:20:00,57.47,57.52,57.44,57.5,10600.0,46.011,46.051,45.987,46.035,10600.0
2012-10-26 15:30:00,57.51,57.53,57.37,57.4,30000.0,46.043,46.059,45.9309,45.9549,30000.0
2012-10-26 15:40:00,57.41,57.46,57.4,57.41,31500.0,45.9629,46.003,45.9549,45.9629,31500.0
2012-10-26 15:50:00,57.41,57.5,57.37,57.39,113000.0,45.9629,46.035,45.9309,45.9469,113000.0
2012-10-31 09:30:00,58.0,58.05,57.79,57.98,49600.0,46.4353,46.4753,46.2672,46.4193,49600.0
2012-10-31 09:40:00,57.94,57.94,57.67,57.82,79100.0,46.3873,46.3873,46.1711,46.2912,79100.0
2012-10-31 09:50:00,57.87,57.95,57.81,57.89,42200.0,46.3312,46.3953,46.2832,46.3472,42200.0
2012-10-31 10:00:00,57.88,57.91,57.8,57.8,55500.0,46.3392,46.3633,46.2752,46.2752,55500.0
2012-10-31 10:10:00,57.79,57.8,57.7,57.71,47900.0,46.2672,46.2752,46.1951,46.2031,47900.0
2012-10-31 10:20:00,57.74,57.77,57.7,57.72,28800.0,46.2271,46.2512,46.1951,46.2111,28800.0
2012-10-31 10:30:00,57.67,57.68,57.61,57.62,19300.0,46.1711,46.1791,46.1231,46.1311,19300.0
2012-10-31 10:40:00,57.61,57.66,57.53,57.63,27400.0,46.1231,46.1631,46.059,46.1391,27400.0
2012-10-31 10:50:00,57.63,57.65,57.59,57.65,57100.0,46.1391,46.1551,46.1071,46.1551,57100.0
2012-10-31 11:00:00,57.66,57.66,57.4,57.42,58200.0,46.1631,46.1631,45.9549,45.971,58200.0
2012-10-31 11:10:00,57.43,57.55,57.43,57.52,18400.0,45.979,46.075,45.979,46.051,18400.0
2012-10-31 11:20:00,57.52,57.62,57.49,57.62,37500.0,46.051,46.1311,46.027,46.1311,37500.0
2012-10-31 11:30:00,57.63,57.67,57.61,57.62,29200.0,46.1391,46.1711,46.1231,46.1311,29200.0
2012-10-31 11:40:00,57.62,57.68,57.58,57.61,17500.0,46.1311,46.1791,46.0991,46.1231,17500.0
2012-10-31 11:50:00,57.6,57.69,57.59,57.63,52200.0,46.1151,46.1871,46.1071,46.1391,52200.0
2012-10-31 12:00:00,57.61,57.66,57.51,57.52,71800.0,46.1231,46.1631,46.043,46.051,71800.0
2012-10-31 12:10:00,57.53,57.54,57.43,57.45,62400.0,46.059,46.067,45.979,45.995,62400.0
2012-10-31 12:20:00,57.45,57.45,57.38,57.39,20900.0,45.995,45.995,45.9389,45.9469,20900.0
2012-10-31 12:30:00,57.38,57.48,57.33,57.48,78200.0,45.9389,46.019,45.8989,46.019,78200.0
2012-10-31 12:40:00,57.48,57.53,57.48,57.49,20200.0,46.019,46.059,46.019,46.027,20200.0
2012-10-31 12:50:00,57.49,57.58,57.49,57.58,33100.0,46.027,46.0991,46.027,46.0991,33100.0
2012-10-31 13:00:00,57.57,57.57,57.54,57.54,3000.0,46.091,46.091,46.067,46.067,3000.0
2012-10-31 13:10:00,57.54,57.6,57.54,57.59,4200.0,46.067,46.1151,46.067,46.1071,4200.0
2012-10-31 13:20:00,57.6,57.63,57.58,57.6,21300.0,46.1151,46.1391,46.0991,46.1151,21300.0
2012-10-31 13:30:00,57.6,57.63,57.6,57.61,9000.0,46.1151,46.1391,46.1151,46.1231,9000.0
2012-10-31 13:40:00,57.6,57.63,57.59,57.59,17200.0,46.1151,46.1391,46.1071,46.1071,17200.0
2012-10-31 13:50:00,57.58,57.65,57.57,57.64,20200.0,46.0991,46.1551,46.091,46.1471,20200.0
2012-10-31 14:00:00,57.64,57.69,57.62,57.67,24700.0,46.1471,46.1871,46.1311,46.1711,24700.0
2012-10-31 14:10:00,57.66,57.71,57.63,57.7,19500.0,46.1631,46.2031,46.1391,46.1951,19500.0
2012-10-31 14:20:00,57.7,57.7,57.61,57.62,7000.0,46.1951,46.1951,46.1231,46.1311,7000.0
2012-10-31 14:30:00,57.62,57.65,57.62,57.65,10500.0,46.1311,46.1551,46.1311,46.1551,10500.0
2012-10-31 14:40:00,57.66,57.67,57.62,57.67,2100.0,46.1631,46.1711,46.1311,46.1711,2100.0
2012-10-31 14:50:00,57.67,57.68,57.59,57.63,11700.0,46.1711,46.1791,46.1071,46.1391,11700.0
2012-10-31 15:00:00,57.62,57.64,57.59,57.64,10000.0,46.1311,46.1471,46.1071,46.1471,10000.0
2012-10-31 15:10:00,57.64,57.79,57.64,57.73,67300.0,46.1471,46.2672,46.1471,46.2191,67300.0
2012-10-31 15:20:00,57.74,57.77,57.68,57.75,23200.0,46.2271,46.2512,46.1791,46.2352,23200.0
2012-10-31 15:30:00,57.76,57.76,57.67,57.71,35500.0,46.2432,46.2432,46.1711,46.2031,35500.0
2012-10-31 15:40:00,57.72,57.74,57.68,57.69,28600.0,46.2111,46.2271,46.1791,46.1871,28600.0
2012-10-31 15:50:00,57.69,57.71,57.53,57.58,65400.0,46.1871,46.2031,46.059,46.0991,65400.0
2012-11-01 09:30:00,57.55,57.63,57.51,57.62,51400.0,46.075,46.1391,46.043,46.1311,51400.0
2012-11-01 09:40:00,57.64,57.73,57.6,57.7,47400.0,46.1471,46.2191,46.1151,46.1951,47400.0
2012-11-01 09:50:00,57.75,57.88,57.75,57.85,29800.0,46.2352,46.3392,46.2352,46.3152,29800.0
2012-11-01 10:00:00,57.89,57.94,57.84,57.94,19300.0,46.3472,46.3873,46.3072,46.3873,19300.0
2012-11-01 10:10:00,57.94,58.1,57.91,58.08,145200.0,46.3873,46.5154,46.3633,46.4994,145200.0
2012-11-01 10:20:00,58.08,58.16,58.08,58.12,91400.0,46.4994,46.5634,46.4994,46.5314,91400.0
2012-11-01 10:30:00,58.11,58.15,58.11,58.14,48400.0,46.5234,46.5554,46.5234,46.5474,48400.0
2012-11-01 10:40:00,58.14,58.23,58.14,58.17,37900.0,46.5474,46.6194,46.5474,46.5714,37900.0
2012-11-01 10:50:00,58.16,58.16,58.09,58.11,20100.0,46.5634,46.5634,46.5074,46.5234,20100.0
2012-11-01 11:00:00,58.12,58.13,58.08,58.12,18100.0,46.5314,46.5394,46.4994,46.5314,18100.0
2012-11-01 11:10:00,58.12,58.14,58.0,58.0,12600.0,46.5314,46.5474,46.4353,46.4353,12600.0
2012-11-01 11:20:00,57.98,58.08,57.98,58.04,20300.0,46.4193,46.4994,46.4193,46.4673,20300.0
2012-11-01 11:30:00,58.04,58.1,58.04,58.09,31600.0,46.4673,46.5154,46.4673,46.5074,31600.0
2012-11-01 11:40:00,58.08,58.13,58.06,58.13,18900.0,46.4994,46.5394,46.4833,46.5394,18900.0
2012-11-01 11:50:00,58.14,58.14,58.11,58.11,18700.0,46.5474,46.5474,46.5234,46.5234,18700.0
2012-11-01 12:00:00,58.1,58.15,58.1,58.1,33100.0,46.5154,46.5554,46.5154,46.5154,33100.0
2012-11-01 12:10:00,58.09,58.09,58.05,58.08,30800.0,46.5074,46.5074,46.4753,46.4994,30800.0
2012-11-01 12:20:00,58.08,58.09,58.06,58.07,7000.0,46.4994,46.5074,46.4833,46.4913,7000.0
2012-11-01 12:30:00,58.07,58.1,58.0,58.0,12100.0,46.4913,46.5154,46.4353,46.4353,12100.0
2012-11-01 12:40:00,58.01,58.01,57.95,57.97,20900.0,46.4433,46.4433,46.3953,46.4113,20900.0
2012-11-01 12:50:00,57.98,57.99,57.92,57.96,24400.0,46.4193,46.4273,46.3713,46.4033,24400.0
2012-11-01 13:00:00,57.96,57.97,57.91,57.94,7100.0,46.4033,46.4113,46.3633,46.3873,7100.0
2012-11-01 13:10:00,57.95,57.96,57.94,57.96,7300.0,46.3953,46.4033,46.3873,46.4033,7300.0
2012-11-01 13:20:00,57.97,57.97,57.92,57.95,18200.0,46.4113,46.4113,46.3713,46.3953,18200.0
2012-11-01 13:30:00,57.96,58.01,57.95,58.0,11900.0,46.4033,46.4433,46.3953,46.4353,11900.0
2012-11-01 13:40:00,57.99,58.0,57.96,57.97,6000.0,46.4273,46.4353,46.4033,46.4113,6000.0
2012-11-01 13:50:00,57.98,58.06,57.97,58.04,43700.0,46.4193,46.4833,46.4113,46.4673,43700.0
2012-11-01 14:00:00,58.05,58.06,58.02,58.04,12600.0,46.4753,46.4833,46.4513,46.4673,12600.0
2012-11-01 14:10:00,58.04,58.11,58.04,58.1,31600.0,46.4673,46.5234,46.4673,46.5154,31600.0
2012-11-01 14:20:00,58.09,58.11,58.08,58.08,18100.0,46.5074,46.5234,46.4994,46.4994,18100.0
2012-11-01 14:30:00,58.08,58.1,58.03,58.08,7900.0,46.4994,46.5154,46.4593,46.4994,7900.0
2012-11-01 14:40:00,58.08,58.1,58.06,58.1,7500.0,46.4994,46.5154,46.4833,46.5154,7500.0
2012-11-01 14:50:00,58.1,58.14,58.08,58.13,11500.0,46.5154,46.5474,46.4994,46.5394,11500.0
2012-11-01 15:00:00,58.14,58.18,58.13,58.15,24100.0,46.5474,46.5794,46.5394,46.5554,24100.0
2012-11-01 15:10:00,58.14,58.15,58.13,58.13,9900.0,46.5474,46.5554,46.5394,46.5394,9900.0
2012-11-01 15:20:00,58.13,58.14,58.06,58.14,15600.0,46.5394,46.5474,46.4833,46.5474,15600.0
2012-11-01 15:30:00,58.13,58.16,58.08,58.12,35000.0,46.5394,46.5634,46.4994,46.5314,35000.0
2012-11-01 15:40:00,58.12,58.18,58.12,58.18,73700.0,46.5314,46.5794,46.5314,46.5794,73700.0
2012-11-01 15:50:00,58.18,58.18,58.05,58.05,135700.0,46.5794,46.5794,46.4753,46.4753,135700.0
2012-11-02 09:30:00,58.31,58.45,58.29,58.37,74000.0,46.6835,46.7956,46.6675,46.7315,74000.0
2012-11-02 09:40:00,58.35,58.38,57.96,58.21,50800.0,46.7155,46.7395,46.4033,46.6034,50800.0
2012-11-02 09:50:00,58.2,58.3,58.16,58.26,18300.0,46.5954,46.6755,46.5634,46.6435,18300.0
2012-11-02 10:00:00,58.28,58.3,58.19,58.23,63800.0,46.6595,46.6755,46.5874,46.6194,63800.0
2012-11-02 10:10:00,58.23,58.23,58.13,58.16,39600.0,46.6194,46.6194,46.5394,46.5634,39600.0
2012-11-02 10:20:00,58.16,58.17,58.0,58.1,94400.0,46.5634,46.5714,46.4353,46.5154,94400.0
2012-11-02 10:30:00,58.1,58.19,58.09,58.11,52700.0,46.5154,46.5874,46.5074,46.5234,52700.0
2012-11-02 10:40:00,58.12,58.21,58.1,58.21,197900.0,46.5314,46.6034,46.5154,46.6034,197900.0
2012-11-02 10:50:00,58.21,58.22,58.16,58.19,62200.0,46.6034,46.6114,46.5634,46.5874,62200.0
2012-11-02 11:00:00,58.17,58.2,58.12,58.14,60900.0,46.5714,46.5954,46.5314,46.5474,60900.0
2012-11-02 11:10:00,58.14,58.21,58.12,58.15,22200.0,46.5474,46.6034,46.5314,46.5554,22200.0
2012-11-02 11:20:00,58.17,58.23,58.16,58.23,16800.0,46.5714,46.6194,46.5634,46.6194,16800.0
2012-11-02 11:30:00,58.18,58.25,58.17,58.23,45700.0,46.5794,46.6355,46.5714,46.6194,45700.0
2012-11-02 11:40:00,58.25,58.27,58.13,58.13,35400.0,46.6355,46.6515,46.5394,46.5394,35400.0
2012-11-02 11:50:00,58.15,58.25,58.13,58.22,28100.0,46.5554,46.6355,46.5394,46.6114,28100.0
2012-11-02 12:00:00,58.24,58.24,58.17,58.17,6200.0,46.6275,46.6275,46.5714,46.5714,6200.0
2012-11-02 12:10:00,58.18,58.21,58.16,58.21,8500.0,46.5794,46.6034,46.5634,46.6034,8500.0
2012-11-02 12:20:00,58.22,58.3,58.21,58.28,39100.0,46.6114,46.6755,46.6034,46.6595,39100.0
2012-11-02 12:30:00,58.28,58.31,58.27,58.3,12300.0,46.6595,46.6835,46.6515,46.6755,12300.0
2012-11-02 12:40:00,58.29,58.33,58.28,58.3,6500.0,46.6675,46.6995,46.6595,46.6755,6500.0
2012-11-02 12:50:00,58.3,58.32,58.24,58.25,9400.0,46.6755,46.6915,46.6275,46.6355,9400.0
2012-11-02 13:00:00,58.26,58.29,58.26,58.28,46200.0,46.6435,46.6675,46.6435,46.6595,46200.0
2012-11-02 13:10:00,58.27,58.28,58.23,58.24,12900.0,46.6515,46.6595,46.6194,46.6275,12900.0
2012-11-02 13:20:00,58.24,58.25,58.2,58.2,3500.0,46.6275,46.6355,46.5954,46.5954,3500.0
2012-11-02 13:30:00,58.22,58.25,58.18,58.21,14200.0,46.6114,46.6355,46.5794,46.6034,14200.0
2012-11-02 13:40:00,58.18,58.23,58.17,58.21,5000.0,46.5794,46.6194,46.5714,46.6034,5000.0
2012-11-02 13:50:00,58.18,58.19,58.05,58.07,31000.0,46.5794,46.5874,46.4753,46.4913,31000.0
2012-11-02 14:00:00,58.06,58.06,57.95,58.01,14500.0,46.4833,46.4833,46.3953,46.4433,14500.0
2012-11-02 14:10:00,58.01,58.02,57.98,57.99,4200.0,46.4433,46.4513,46.4193,46.4273,4200.0
2012-11-02 14:20:00,58.0,58.05,57.99,58.05,8800.0,46.4353,46.4753,46.4273,46.4753,8800.0
2012-11-02 14:30:00,58.05,58.05,57.93,57.94,30000.0,46.4753,46.4753,46.3793,46.3873,30000.0
2012-11-02 14:40:00,57.91,57.92,57.83,57.86,38500.0,46.3633,46.3713,46.2992,46.3232,38500.0
2012-11-02 14:50:00,57.87,57.91,57.82,57.86,19000.0,46.3312,46.3633,46.2912,46.3232,19000.0
2012-11-02 15:00:00,57.87,57.89,57.83,57.83,30500.0,46.3312,46.3472,46.2992,46.2992,30500.0
2012-11-02 15:10:00,57.82,57.88,57.81,57.84,41400.0,46.2912,46.3392,46.2832,46.3072,41400.0
2012-11-02 15:20:00,57.84,57.88,57.83,57.84,22800.0,46.3072,46.3392,46.2992,46.3072,22800.0
2012-11-02 15:30:00,57.84,57.84,57.74,57.79,109900.0,46.3072,46.3072,46.2271,46.2672,109900.0
2012-11-02 15:40:00,57.79,57.91,57.77,57.81,166200.0,46.2672,46.3633,46.2512,46.2832,166200.0
2012-11-02 15:50:00,57.82,57.9,57.8,57.85,245000.0,46.2912,46.3552,46.2752,46.3152,245000.0
2012-11-05 09:30:00,57.77,57.83,57.67,57.67,74500.0,46.2512,46.2992,46.1711,46.1711,74500.0
2012-11-05 09:40:00,57.65,57.69,57.56,57.6,148600.0,46.1551,46.1871,46.083,46.1151,148600.0
2012-11-05 09:50:00,57.6,57.71,57.58,57.7,24000.0,46.1151,46.2031,46.0991,46.1951,24000.0
2012-11-05 10:00:00,57.69,57.71,57.57,57.61,43600.0,46.1871,46.2031,46.091,46.1231,43600.0
2012-11-05 10:10:00,57.62,57.7,57.61,57.7,28400.0,46.1311,46.1951,46.1231,46.1951,28400.0
2012-11-05 10:20:00,57.7,57.79,57.7,57.73,43800.0,46.1951,46.2672,46.1951,46.2191,43800.0
2012-11-05 10:30:00,57.74,57.9,57.7,57.87,79400.0,46.2271,46.3552,46.1951,46.3312,79400.0
2012-11-05 10:40:00,57.88,57.93,57.88,57.92,29800.0,46.3392,46.3793,46.3392,46.3713,29800.0
2012-11-05 10:50:00,57.91,57.95,57.89,57.95,76300.0,46.3633,46.3953,46.3472,46.3953,76300.0
2012-11-05 11:00:00,57.95,58.0,57.91,57.99,40300.0,46.3953,46.4353,46.3633,46.4273,40300.0
2012-11-05 11:10:00,58.0,58.02,57.93,57.96,17000.0,46.4353,46.4513,46.3793,46.4033,17000.0
2012-11-05 11:20:00,57.95,57.95,57.88,57.88,21000.0,46.3953,46.3953,46.3392,46.3392,21000.0
2012-11-05 11:30:00,57.89,57.89,57.77,57.8,77500.0,46.3472,46.3472,46.2512,46.2752,77500.0
2012-11-05 11:40:00,57.8,57.86,57.78,57.86,23700.0,46.2752,46.3232,46.2592,46.3232,23700.0
2012-11-05 11:50:00,57.87,57.9,57.84,57.88,11300.0,46.3312,46.3552,46.3072,46.3392,11300.0
2012-11-05 12:00:00,57.89,57.89,57.8,57.87,203900.0,46.3472,46.3472,46.2752,46.3312,203900.0
2012-11-05 12:10:00,57.87,57.88,57.85,57.86,11100.0,46.3312,46.3392,46.3152,46.3232,11100.0
2012-11-05 12:20:00,57.86,57.86,57.8,57.8,11500.0,46.3232,46.3232,46.2752,46.2752,11500.0
2012-11-05 12:30:00,57.81,57.81,57.76,57.8,16300.0,46.2832,46.2832,46.2432,46.2752,16300.0
2012-11-05 12:40:00,57.79,57.79,57.72,57.73,12100.0,46.2672,46.2672,46.2111,46.2191,12100.0
2012-11-05 12:50:00,57.72,57.74,57.7,57.74,8400.0,46.2111,46.2271,46.1951,46.2271,8400.0
2012-11-05 13:00:00,57.76,57.8,57.75,57.8,12600.0,46.2432,46.2752,46.2352,46.2752,12600.0
2012-11-05 13:10:00,57.8,57.85,57.78,57.83,18800.0,46.2752,46.3152,46.2592,46.2992,18800.0
2012-11-05 13:20:00,57.84,57.91,57.81,57.9,6800.0,46.3072,46.3633,46.2832,46.3552,6800.0
2012-11-05 13:30:00,57.9,57.91,57.89,57.91,2600.0,46.3552,46.3633,46.3472,46.3633,2600.0
2012-11-05 13:40:00,57.92,57.92,57.85,57.88,4300.0,46.3713,46.3713,46.3152,46.3392,4300.0
2012-11-05 13:50:00,57.87,57.9,57.86,57.88,16000.0,46.3312,46.3552,46.3232,46.3392,16000.0
2012-11-05 14:00:00,57.89,57.96,57.89,57.93,11600.0,46.3472,46.4033,46.3472,46.3793,11600.0
2012-11-05 14:10:00,57.93,57.94,57.92,57.92,14900.0,46.3793,46.3873,46.3713,46.3713,14900.0
2012-11-05 14:20:00,57.92,57.98,57.92,57.96,18400.0,46.3713,46.4193,46.3713,46.4033,18400.0
2012-11-05 14:30:00,57.96,58.0,57.95,57.95,4000.0,46.4033,46.4353,46.3953,46.3953,4000.0
2012-11-05 14:40:00,57.91,57.98,57.89,57.95,29200.0,46.3633,46.4193,46.3472,46.3953,29200.0
2012-11-05 14:50:00,57.96,58.0,57.92,57.94,10600.0,46.4033,46.4353,46.3713,46.3873,10600.0
2012-11-05 15:00:00,57.94,57.99,57.94,57.94,15100.0,46.3873,46.4273,46.3873,46.3873,15100.0
2012-11-05 15:10:00,57.94,57.95,57.9,57.92,22100.0,46.3873,46.3953,46.3552,46.3713,22100.0
2012-11-05 15:20:00,57.91,57.99,57.9,57.99,22200.0,46.3633,46.4273,46.3552,46.4273,22200.0
2012-11-05 15:30:00,57.98,57.98,57.91,57.95,37400.0,46.4193,46.4193,46.3633,46.3953,37400.0
2012-11-05 15:40:00,57.98,58.12,57.98,58.08,90100.0,46.4193,46.5314,46.4193,46.4994,90100.0
2012-11-05 15:50:00,58.08,58.14,58.06,58.07,123500.0,46.4994,46.5474,46.4833,46.4913,123500.0
2012-11-06 09:30:00,58.64,58.74,58.52,58.68,181200.0,46.9477,47.0278,46.8516,46.9797,181200.0
2012-11-06 09:40:00,58.69,58.71,58.5,58.55,171100.0,46.9877,47.0037,46.8356,46.8756,171100.0
2012-11-06 09:50:00,58.58,58.67,58.55,58.66,82100.0,46.8997,46.9717,46.8756,46.9637,82100.0
2012-11-06 10:00:00,58.64,58.68,58.6,58.63,61500.0,46.9477,46.9797,46.9157,46.9397,61500.0
2012-11-06 10:10:00,58.61,58.62,58.53,58.59,21500.0,46.9237,46.9317,46.8596,46.9077,21500.0
2012-11-06 10:20:00,58.59,58.64,58.53,58.58,37200.0,46.9077,46.9477,46.8596,46.8997,37200.0
2012-11-06 10:30:00,58.58,58.59,58.5,58.59,32000.0,46.8997,46.9077,46.8356,46.9077,32000.0
2012-11-06 10:40:00,58.6,58.69,58.57,58.63,70900.0,46.9157,46.9877,46.8917,46.9397,70900.0
2012-11-06 10:50:00,58.63,58.65,58.59,58.63,36300.0,46.9397,46.9557,46.9077,46.9397,36300.0
2012-11-06 11:00:00,58.63,58.65,58.59,58.61,16400.0,46.9397,46.9557,46.9077,46.9237,16400.0
2012-11-06 11:10:00,58.61,58.65,58.6,58.65,53200.0,46.9237,46.9557,46.9157,46.9557,53200.0
2012-11-06 11:20:00,58.65,58.65,58.58,58.61,21300.0,46.9557,46.9557,46.8997,46.9237,21300.0
2012-11-06 11:30:00,58.61,58.85,58.61,58.8,130300.0,46.9237,47.1158,46.9237,47.0758,130300.0
2012-11-06 11:40:00,58.81,58.94,58.81,58.89,86800.0,47.0838,47.1879,47.0838,47.1478,86800.0
2012-11-06 11:50:00,58.9,58.92,58.87,58.89,75200.0,47.1559,47.1719,47.1318,47.1478,75200.0
2012-11-06 12:00:00,58.9,59.05,58.87,58.99,116300.0,47.1559,47.2759,47.1318,47.2279,116300.0
2012-11-06 12:10:00,59.02,59.02,58.97,58.97,36600.0,47.2519,47.2519,47.2119,47.2119,36600.0
2012-11-06 12:20:00,58.98,59.02,58.97,59.0,83800.0,47.2199,47.2519,47.2119,47.2359,83800.0
2012-11-06 12:30:00,59.01,59.03,58.97,58.97,77400.0,47.2439,47.2599,47.2119,47.2119,77400.0
2012-11-06 12:40:00,58.97,59.01,58.9,58.91,35200.0,47.2119,47.2439,47.1559,47.1639,35200.0
2012-11-06 12:50:00,58.92,59.01,58.92,58.99,102700.0,47.1719,47.2439,47.1719,47.2279,102700.0
2012-11-06 13:00:00,58.98,59.02,58.95,58.98,72700.0,47.2199,47.2519,47.1959,47.2199,72700.0
2012-11-06 13:10:00,58.99,59.04,58.93,59.0,49200.0,47.2279,47.2679,47.1799,47.2359,49200.0
2012-11-06 13:20:00,58.99,59.05,58.99,59.04,4600.0,47.2279,47.2759,47.2279,47.2679,4600.0
2012-11-06 13:30:00,59.03,59.05,58.97,58.98,45700.0,47.2599,47.2759,47.2119,47.2199,45700.0
2012-11-06 13:40:00,58.98,59.01,58.96,59.01,13400.0,47.2199,47.2439,47.2039,47.2439,13400.0
2012-11-06 13:50:00,59.0,59.03,58.92,58.94,14900.0,47.2359,47.2599,47.1719,47.1879,14900.0
2012-11-06 14:00:00,58.95,58.97,58.9,58.92,14300.0,47.1959,47.2119,47.1559,47.1719,14300.0
2012-11-06 14:10:00,58.91,58.91,58.88,58.91,15200.0,47.1639,47.1639,47.1398,47.1639,15200.0
2012-11-06 14:20:00,58.9,58.92,58.88,58.9,5400.0,47.1559,47.1719,47.1398,47.1559,5400.0
2012-11-06 14:30:00,58.9,58.95,58.9,58.95,12000.0,47.1559,47.1959,47.1559,47.1959,12000.0
2012-11-06 14:40:00,58.93,58.94,58.88,58.9,18300.0,47.1799,47.1879,47.1398,47.1559,18300.0
2012-11-06 14:50:00,58.88,58.9,58.83,58.86,19800.0,47.1398,47.1559,47.0998,47.1238,19800.0
2012-11-06 15:00:00,58.85,58.85,58.8,58.81,15800.0,47.1158,47.1158,47.0758,47.0838,15800.0
2012-11-06 15:10:00,58.81,58.84,58.77,58.8,11700.0,47.0838,47.1078,47.0518,47.0758,11700.0
2012-11-06 15:20:00,58.81,58.84,58.74,58.74,29600.0,47.0838,47.1078,47.0278,47.0278,29600.0
2012-11-06 15:30:00,58.73,58.75,58.68,58.71,38900.0,47.0198,47.0358,46.9797,47.0037,38900.0
2012-11-06 15:40:00,58.71,58.77,58.69,58.77,48700.0,47.0037,47.0518,46.9877,47.0518,48700.0
2012-11-06 15:50:00,58.78,58.88,58.64,58.87,247800.0,47.0598,47.1398,46.9477,47.1318,247800.0
2012-11-07 09:30:00,58.56,58.69,58.39,58.45,207100.0,46.8836,46.9877,46.7475,46.7956,207100.0
2012-11-07 09:40:00,58.45,58.61,58.39,58.61,82100.0,46.7956,46.9237,46.7475,46.9237,82100.0
2012-11-07 09:50:00,58.59,58.59,58.44,58.47,72000.0,46.9077,46.9077,46.7876,46.8116,72000.0
2012-11-07 10:00:00,58.46,58.49,58.39,58.46,144100.0,46.8036,46.8276,46.7475,46.8036,144100.0
2012-11-07 10:10:00,58.46,58.46,58.32,58.35,92700.0,46.8036,46.8036,46.6915,46.7155,92700.0
2012-11-07 10:20:00,58.33,58.39,58.29,58.39,72200.0,46.6995,46.7475,46.6675,46.7475,72200.0
2012-11-07 10:30:00,58.37,58.45,58.32,58.42,42900.0,46.7315,46.7956,46.6915,46.7716,42900.0
2012-11-07 10:40:00,58.41,58.41,58.21,58.22,32200.0,46.7636,46.7636,46.6034,46.6114,32200.0
2012-11-07 10:50:00,58.22,58.23,57.9,57.92,58200.0,46.6114,46.6194,46.3552,46.3713,58200.0
2012-11-07 11:00:00,57.91,58.05,57.91,58.01,29100.0,46.3633,46.4753,46.3633,46.4433,29100.0
2012-11-07 11:10:00,58.0,58.01,57.93,57.95,37500.0,46.4353,46.4433,46.3793,46.3953,37500.0
2012-11-07 11:20:00,57.95,58.0,57.75,57.78,144300.0,46.3953,46.4353,46.2352,46.2592,144300.0
2012-11-07 11:30:00,57.8,57.82,57.66,57.78,127300.0,46.2752,46.2912,46.1631,46.2592,127300.0
2012-11-07 11:40:00,57.79,57.9,57.75,57.89,48600.0,46.2672,46.3552,46.2352,46.3472,48600.0
2012-11-07 11:50:00,57.88,57.94,57.86,57.9,33900.0,46.3392,46.3873,46.3232,46.3552,33900.0
2012-11-07 12:00:00,57.92,57.97,57.9,57.93,38700.0,46.3713,46.4113,46.3552,46.3793,38700.0
2012-11-07 12:10:00,57.93,57.94,57.84,57.9,65600.0,46.3793,46.3873,46.3072,46.3552,65600.0
2012-11-07 12:20:00,57.9,58.0,57.88,57.94,64200.0,46.3552,46.4353,46.3392,46.3873,64200.0
2012-11-07 12:30:00,57.94,57.98,57.93,57.98,37200.0,46.3873,46.4193,46.3793,46.4193,37200.0
2012-11-07 12:40:00,57.99,58.0,57.93,57.97,39600.0,46.4273,46.4353,46.3793,46.4113,39600.0
2012-11-07 12:50:00,57.97,58.02,57.94,57.98,39000.0,46.4113,46.4513,46.3873,46.4193,39000.0
2012-11-07 13:00:00,57.97,58.15,57.96,58.12,54200.0,46.4113,46.5554,46.4033,46.5314,54200.0
2012-11-07 13:10:00,58.13,58.15,58.07,58.07,26400.0,46.5394,46.5554,46.4913,46.4913,26400.0
2012-11-07 13:20:00,58.06,58.1,58.04,58.05,25200.0,46.4833,46.5154,46.4673,46.4753,25200.0
2012-11-07 13:30:00,58.04,58.14,58.04,58.1,31100.0,46.4673,46.5474,46.4673,46.5154,31100.0
2012-11-07 13:40:00,58.09,58.11,58.02,58.06,46400.0,46.5074,46.5234,46.4513,46.4833,46400.0
2012-11-07 13:50:00,58.06,58.12,58.01,58.02,27500.0,46.4833,46.5314,46.4433,46.4513,27500.0
2012-11-07 14:00:00,58.04,58.15,58.02,58.13,26900.0,46.4673,46.5554,46.4513,46.5394,26900.0
2012-11-07 14:10:00,58.14,58.15,58.0,58.0,19700.0,46.5474,46.5554,46.4353,46.4353,19700.0
2012-11-07 14:20:00,58.01,58.04,57.98,58.0,29100.0,46.4433,46.4673,46.4193,46.4353,29100.0
2012-11-07 14:30:00,57.99,57.99,57.84,57.84,42900.0,46.4273,46.4273,46.3072,46.3072,42900.0
2012-11-07 14:40:00,57.85,57.89,57.84,57.89,55200.0,46.3152,46.3472,46.3072,46.3472,55200.0
2012-11-07 14:50:00,57.89,58.03,57.87,58.02,46700.0,46.3472,46.4593,46.3312,46.4513,46700.0
2012-11-07 15:00:00,58.02,58.03,57.9,58.0,47400.0,46.4513,46.4593,46.3552,46.4353,47400.0
2012-11-07 15:10:00,57.99,58.05,57.96,57.97,29600.0,46.4273,46.4753,46.4033,46.4113,29600.0
2012-11-07 15:20:00,57.98,58.16,57.96,58.13,53000.0,46.4193,46.5634,46.4033,46.5394,53000.0
2012-11-07 15:30:00,58.12,58.17,58.0,58.0,51600.0,46.5314,46.5714,46.4353,46.4353,51600.0
2012-11-07 15:40:00,58.0,58.1,57.93,57.96,62600.0,46.4353,46.5154,46.3793,46.4033,62600.0
2012-11-07 15:50:00,57.97,58.11,57.94,57.94,151500.0,46.4113,46.5234,46.3873,46.3873,151500.0
2012-11-08 09:30:00,57.82,58.08,57.82,58.05,78300.0,46.2912,46.4994,46.2912,46.4753,78300.0
2012-11-08 09:40:00,58.07,58.17,58.05,58.13,107000.0,46.4913,46.5714,46.4753,46.5394,107000.0
2012-11-08 09:50:00,58.11,58.11,58.06,58.06,45000.0,46.5234,46.5234,46.4833,46.4833,45000.0
2012-11-08 10:00:00,58.04,58.06,57.85,57.85,57500.0,46.4673,46.4833,46.3152,46.3152,57500.0
2012-11-08 10:10:00,57.83,57.9,57.8,57.84,340700.0,46.2992,46.3552,46.2752,46.3072,340700.0
2012-11-08 10:20:00,57.84,57.84,57.62,57.71,90200.0,46.3072,46.3072,46.1311,46.2031,90200.0
2012-11-08 10:30:00,57.71,57.85,57.68,57.84,76400.0,46.2031,46.3152,46.1791,46.3072,76400.0
2012-11-08 10:40:00,57.83,57.84,57.58,57.7,69700.0,46.2992,46.3072,46.0991,46.1951,69700.0
2012-11-08 10:50:00,57.68,57.74,57.61,57.68,22200.0,46.1791,46.2271,46.1231,46.1791,22200.0
2012-11-08 11:00:00,57.68,57.73,57.61,57.66,48000.0,46.1791,46.2191,46.1231,46.1631,48000.0
2012-11-08 11:10:00,57.66,57.67,57.59,57.61,63700.0,46.1631,46.1711,46.1071,46.1231,63700.0
2012-11-08 11:20:00,57.61,57.72,57.58,57.71,80100.0,46.1231,46.2111,46.0991,46.2031,80100.0
2012-11-08 11:30:00,57.71,57.71,57.49,57.58,62800.0,46.2031,46.2031,46.027,46.0991,62800.0
2012-11-08 11:40:00,57.58,57.66,57.53,57.59,52000.0,46.0991,46.1631,46.059,46.1071,52000.0
2012-11-08 11:50:00,57.58,57.72,57.56,57.7,44600.0,46.0991,46.2111,46.083,46.1951,44600.0
2012-11-08 12:00:00,57.7,57.7,57.61,57.67,22400.0,46.1951,46.1951,46.1231,46.1711,22400.0
2012-11-08 12:10:00,57.64,57.64,57.54,57.56,18300.0,46.1471,46.1471,46.067,46.083,18300.0
2012-11-08 12:20:00,57.56,57.63,57.51,57.54,49200.0,46.083,46.1391,46.043,46.067,49200.0
2012-11-08 12:30:00,57.54,57.56,57.48,57.51,39500.0,46.067,46.083,46.019,46.043,39500.0
2012-11-08 12:40:00,57.51,57.51,57.33,57.38,122800.0,46.043,46.043,45.8989,45.9389,122800.0
2012-11-08 12:50:00,57.38,57.44,57.36,57.44,29700.0,45.9389,45.987,45.9229,45.987,29700.0
2012-11-08 13:00:00,57.46,57.46,57.33,57.36,100900.0,46.003,46.003,45.8989,45.9229,100900.0
2012-11-08 13:10:00,57.36,57.36,57.27,57.3,136900.0,45.9229,45.9229,45.8509,45.8749,136900.0
2012-11-08 13:20:00,57.3,57.33,57.14,57.19,123500.0,45.8749,45.8989,45.7468,45.7868,123500.0
2012-11-08 13:30:00,57.18,57.21,57.11,57.17,159800.0,45.7788,45.8028,45.7228,45.7708,159800.0
2012-11-08 13:40:00,57.16,57.22,57.12,57.22,95900.0,45.7628,45.8108,45.7308,45.8108,95900.0
2012-11-08 13:50:00,57.21,57.39,57.21,57.37,36300.0,45.8028,45.9469,45.8028,45.9309,36300.0
2012-11-08 14:00:00,57.36,57.36,57.19,57.23,187900.0,45.9229,45.9229,45.7868,45.8188,187900.0
2012-11-08 14:10:00,57.22,57.32,57.2,57.2,59500.0,45.8108,45.8909,45.7948,45.7948,59500.0
2012-11-08 14:20:00,57.19,57.21,57.16,57.18,39000.0,45.7868,45.8028,45.7628,45.7788,39000.0
2012-11-08 14:30:00,57.17,57.2,57.12,57.13,25400.0,45.7708,45.7948,45.7308,45.7388,25400.0
2012-11-08 14:40:00,57.11,57.21,57.11,57.2,28100.0,45.7228,45.8028,45.7228,45.7948,28100.0
2012-11-08 14:50:00,57.2,57.22,57.15,57.21,35100.0,45.7948,45.8108,45.7548,45.8028,35100.0
2012-11-08 15:00:00,57.2,57.29,57.18,57.28,59300.0,45.7948,45.8669,45.7788,45.8589,59300.0
2012-11-08 15:10:00,57.27,57.33,57.26,57.32,61400.0,45.8509,45.8989,45.8429,45.8909,61400.0
2012-11-08 15:20:00,57.33,57.34,57.22,57.26,52000.0,45.8989,45.9069,45.8108,45.8429,52000.0
2012-11-08 15:30:00,57.26,57.27,57.18,57.21,73300.0,45.8429,45.8509,45.7788,45.8028,73300.0
2012-11-08 15:40:00,57.21,57.27,57.09,57.12,142400.0,45.8028,45.8509,45.7068,45.7308,142400.0
2012-11-08 15:50:00,57.13,57.29,57.12,57.17,343000.0,45.7388,45.8669,45.7308,45.7708,343000.0
2012-11-09 09:30:00,57.33,57.48,57.26,57.44,115000.0,45.8989,46.019,45.8429,45.987,115000.0
2012-11-09 09:40:00,57.42,57.49,57.3,57.36,102300.0,45.971,46.027,45.8749,45.9229,102300.0
2012-11-09 09:50:00,57.36,57.44,57.24,57.37,105700.0,45.9229,45.987,45.8268,45.9309,105700.0
2012-11-09 10:00:00,57.36,57.56,57.32,57.55,122400.0,45.9229,46.083,45.8909,46.075,122400.0
2012-11-09 10:10:00,57.54,57.59,57.46,57.52,83900.0,46.067,46.1071,46.003,46.051,83900.0
2012-11-09 10:20:00,57.51,57.6,57.5,57.55,71600.0,46.043,46.1151,46.035,46.075,71600.0
2012-11-09 10:30:00,57.55,57.6,57.49,57.49,48800.0,46.075,46.1151,46.027,46.027,48800.0
2012-11-09 10:40:00,57.49,57.67,57.49,57.59,77200.0,46.027,46.1711,46.027,46.1071,77200.0
2012-11-09 10:50:00,57.57,57.66,57.54,57.58,44700.0,46.091,46.1631,46.067,46.0991,44700.0
2012-11-09 11:00:00,57.59,57.71,57.59,57.64,24400.0,46.1071,46.2031,46.1071,46.1471,24400.0
2012-11-09 11:10:00,57.64,57.73,57.62,57.7,19200.0,46.1471,46.2191,46.1311,46.1951,19200.0
2012-11-09 11:20:00,57.69,57.69,57.56,57.62,42600.0,46.1871,46.1871,46.083,46.1311,42600.0
2012-11-09 11:30:00,57.61,57.73,57.57,57.7,30000.0,46.1231,46.2191,46.091,46.1951,30000.0
2012-11-09 11:40:00,57.68,57.73,57.66,57.69,23400.0,46.1791,46.2191,46.1631,46.1871,23400.0
2012-11-09 11:50:00,57.68,57.7,57.61,57.69,34400.0,46.1791,46.1951,46.1231,46.1871,34400.0
2012-11-09 12:00:00,57.69,57.79,57.69,57.73,23500.0,46.1871,46.2672,46.1871,46.2191,23500.0
2012-11-09 12:10:00,57.74,57.87,57.73,57.83,48700.0,46.2271,46.3312,46.2191,46.2992,48700.0
2012-11-09 12:20:00,57.82,57.88,57.81,57.85,42600.0,46.2912,46.3392,46.2832,46.3152,42600.0
2012-11-09 12:30:00,57.84,57.89,57.82,57.85,18300.0,46.3072,46.3472,46.2912,46.3152,18300.0
2012-11-09 12:40:00,57.86,57.87,57.77,57.81,18200.0,46.3232,46.3312,46.2512,46.2832,18200.0
2012-11-09 12:50:00,57.8,57.82,57.73,57.76,36800.0,46.2752,46.2912,46.2191,46.2432,36800.0
2012-11-09 13:00:00,57.76,57.84,57.76,57.79,29600.0,46.2432,46.3072,46.2432,46.2672,29600.0
2012-11-09 13:10:00,57.78,57.78,57.5,57.66,38700.0,46.2592,46.2592,46.035,46.1631,38700.0
2012-11-09 13:20:00,57.66,57.66,57.39,57.4,32200.0,46.1631,46.1631,45.9469,45.9549,32200.0
2012-11-09 13:30:00,57.38,57.45,57.34,57.39,27200.0,45.9389,45.995,45.9069,45.9469,27200.0
2012-11-09 13:40:00,57.39,57.45,57.3,57.4,33600.0,45.9469,45.995,45.8749,45.9549,33600.0
2012-11-09 13:50:00,57.39,57.5,57.39,57.45,21600.0,45.9469,46.035,45.9469,45.995,21600.0
2012-11-09 14:00:00,57.42,57.43,57.35,57.39,37700.0,45.971,45.979,45.9149,45.9469,37700.0
2012-11-09 14:10:00,57.38,57.54,57.36,57.47,39900.0,45.9389,46.067,45.9229,46.011,39900.0
2012-11-09 14:20:00,57.46,57.58,57.46,57.57,55800.0,46.003,46.0991,46.003,46.091,55800.0
2012-11-09 14:30:00,57.58,57.68,57.52,57.58,29400.0,46.0991,46.1791,46.051,46.0991,29400.0
2012-11-09 14:40:00,57.59,57.6,57.52,57.55,34900.0,46.1071,46.1151,46.051,46.075,34900.0
2012-11-09 14:50:00,57.56,57.57,57.43,57.46,49200.0,46.083,46.091,45.979,46.003,49200.0
2012-11-09 15:00:00,57.45,57.45,57.35,57.41,51900.0,45.995,45.995,45.9149,45.9629,51900.0
2012-11-09 15:10:00,57.39,57.48,57.36,57.38,47100.0,45.9469,46.019,45.9229,45.9389,47100.0
2012-11-09 15:20:00,57.38,57.46,57.38,57.44,42000.0,45.9389,46.003,45.9389,45.987,42000.0
2012-11-09 15:30:00,57.44,57.45,57.2,57.26,75600.0,45.987,45.995,45.7948,45.8429,75600.0
2012-11-09 15:40:00,57.26,57.52,57.25,57.49,58500.0,45.8429,46.051,45.8348,46.027,58500.0
2012-11-09 15:50:00,57.48,57.48,57.35,57.36,106100.0,46.019,46.019,45.9149,45.9229,106100.0
2012-11-12 09:30:00,57.6,57.71,57.56,57.69,75400.0,46.1151,46.2031,46.083,46.1871,75400.0
2012-11-12 09:40:00,57.7,57.81,57.68,57.74,122700.0,46.1951,46.2832,46.1791,46.2271,122700.0
2012-11-12 09:50:00,57.75,57.79,57.7,57.75,43400.0,46.2352,46.2672,46.1951,46.2352,43400.0
2012-11-12 10:00:00,57.73,57.75,57.68,57.69,38200.0,46.2191,46.2352,46.1791,46.1871,38200.0
2012-11-12 10:10:00,57.69,57.71,57.61,57.7,60500.0,46.1871,46.2031,46.1231,46.1951,60500.0
2012-11-12 10:20:00,57.71,57.72,57.65,57.68,44900.0,46.2031,46.2111,46.1551,46.1791,44900.0
2012-11-12 10:30:00,57.67,57.72,57.67,57.68,21700.0,46.1711,46.2111,46.1711,46.1791,21700.0
2012-11-12 10:40:00,57.68,57.7,57.61,57.64,19200.0,46.1791,46.1951,46.1231,46.1471,19200.0
2012-11-12 10:50:00,57.63,57.65,57.55,57.58,20400.0,46.1391,46.1551,46.075,46.0991,20400.0
2012-11-12 11:00:00,57.57,57.59,57.54,57.58,14800.0,46.091,46.1071,46.067,46.0991,14800.0
2012-11-12 11:10:00,57.58,57.63,57.57,57.6,48900.0,46.0991,46.1391,46.091,46.1151,48900.0
2012-11-12 11:20:00,57.6,57.62,57.59,57.62,56400.0,46.1151,46.1311,46.1071,46.1311,56400.0
2012-11-12 11:30:00,57.63,57.66,57.62,57.64,26800.0,46.1391,46.1631,46.1311,46.1471,26800.0
2012-11-12 11:40:00,57.64,57.66,57.6,57.63,33000.0,46.1471,46.1631,46.1151,46.1391,33000.0
2012-11-12 11:50:00,57.63,57.64,57.6,57.61,16000.0,46.1391,46.1471,46.1151,46.1231,16000.0
2012-11-12 12:00:00,57.61,57.63,57.55,57.56,24000.0,46.1231,46.1391,46.075,46.083,24000.0
2012-11-12 12:10:00,57.57,57.61,57.57,57.61,11000.0,46.091,46.1231,46.091,46.1231,11000.0
2012-11-12 12:20:00,57.61,57.69,57.61,57.67,10300.0,46.1231,46.1871,46.1231,46.1711,10300.0
2012-11-12 12:30:00,57.7,57.74,57.7,57.7,9600.0,46.1951,46.2271,46.1951,46.1951,9600.0
2012-11-12 12:40:00,57.71,57.75,57.71,57.74,5700.0,46.2031,46.2352,46.2031,46.2271,5700.0
2012-11-12 12:50:00,57.74,57.78,57.7,57.78,10100.0,46.2271,46.2592,46.1951,46.2592,10100.0
2012-11-12 13:00:00,57.78,57.84,57.78,57.78,21600.0,46.2592,46.3072,46.2592,46.2592,21600.0
2012-11-12 13:10:00,57.78,57.85,57.78,57.82,14700.0,46.2592,46.3152,46.2592,46.2912,14700.0
2012-11-12 13:20:00,57.8,57.83,57.79,57.81,5200.0,46.2752,46.2992,46.2672,46.2832,5200.0
2012-11-12 13:30:00,57.82,57.84,57.77,57.79,22500.0,46.2912,46.3072,46.2512,46.2672,22500.0
2012-11-12 13:40:00,57.79,57.79,57.74,57.77,18100.0,46.2672,46.2672,46.2271,46.2512,18100.0
2012-11-12 13:50:00,57.76,57.79,57.76,57.79,5600.0,46.2432,46.2672,46.2432,46.2672,5600.0
2012-11-12 14:00:00,57.76,57.77,57.69,57.74,11600.0,46.2432,46.2512,46.1871,46.2271,11600.0
2012-11-12 14:10:00,57.74,57.78,57.74,57.78,3700.0,46.2271,46.2592,46.2271,46.2592,3700.0
2012-11-12 14:20:00,57.77,57.8,57.74,57.75,9300.0,46.2512,46.2752,46.2271,46.2352,9300.0
2012-11-12 14:30:00,57.74,57.74,57.64,57.65,25100.0,46.2271,46.2271,46.1471,46.1551,25100.0
2012-11-12 14:40:00,57.64,57.7,57.62,57.69,18800.0,46.1471,46.1951,46.1311,46.1871,18800.0
2012-11-12 14:50:00,57.67,57.7,57.66,57.68,15200.0,46.1711,46.1951,46.1631,46.1791,15200.0
2012-11-12 15:00:00,57.69,57.72,57.65,57.67,12200.0,46.1871,46.2111,46.1551,46.1711,12200.0
2012-11-12 15:10:00,57.68,57.68,57.55,57.55,25200.0,46.1791,46.1791,46.075,46.075,25200.0
2012-11-12 15:20:00,57.56,57.65,57.55,57.62,72500.0,46.083,46.1551,46.075,46.1311,72500.0
2012-11-12 15:30:00,57.62,57.64,57.55,57.64,27200.0,46.1311,46.1471,46.075,46.1471,27200.0
2012-11-12 15:40:00,57.65,57.73,57.65,57.69,36900.0,46.1551,46.2191,46.1551,46.1871,36900.0
2012-11-12 15:50:00,57.69,57.83,57.62,57.67,186800.0,46.1871,46.2992,46.1311,46.1711,186800.0
2012-11-13 09:30:00,57.05,57.08,56.91,57.04,98800.0,45.6747,45.6987,45.5626,45.6667,98800.0
2012-11-13 09:40:00,57.05,57.21,57.04,57.2,47600.0,45.6747,45.8028,45.6667,45.7948,47600.0
2012-11-13 09:50:00,57.17,57.28,57.09,57.24,51800.0,45.7708,45.8589,45.7068,45.8268,51800.0
2012-11-13 10:00:00,57.19,57.2,57.01,57.05,298700.0,45.7868,45.7948,45.6427,45.6747,298700.0
2012-11-13 10:10:00,57.07,57.24,57.05,57.05,303000.0,45.6907,45.8268,45.6747,45.6747,303000.0
2012-11-13 10:20:00,57.06,57.15,56.98,56.99,137200.0,45.6827,45.7548,45.6187,45.6267,137200.0
2012-11-13 10:30:00,56.99,57.16,56.96,57.13,139300.0,45.6267,45.7628,45.6027,45.7388,139300.0
2012-11-13 10:40:00,57.14,57.17,57.04,57.17,93600.0,45.7468,45.7708,45.6667,45.7708,93600.0
2012-11-13 10:50:00,57.17,57.36,57.13,57.35,113900.0,45.7708,45.9229,45.7388,45.9149,113900.0
2012-11-13 11:00:00,57.35,57.41,57.31,57.37,95600.0,45.9149,45.9629,45.8829,45.9309,95600.0
2012-11-13 11:10:00,57.38,57.38,57.3,57.36,52500.0,45.9389,45.9389,45.8749,45.9229,52500.0
2012-11-13 11:20:00,57.36,57.41,57.36,57.38,32300.0,45.9229,45.9629,45.9229,45.9389,32300.0
2012-11-13 11:30:00,57.39,57.41,57.32,57.36,60500.0,45.9469,45.9629,45.8909,45.9229,60500.0
2012-11-13 11:40:00,57.37,57.42,57.33,57.39,29400.0,45.9309,45.971,45.8989,45.9469,29400.0
2012-11-13 11:50:00,57.37,57.46,57.35,57.43,49600.0,45.9309,46.003,45.9149,45.979,49600.0
2012-11-13 12:00:00,57.43,57.47,57.34,57.35,20200.0,45.979,46.011,45.9069,45.9149,20200.0
2012-11-13 12:10:00,57.34,57.41,57.34,57.4,19900.0,45.9069,45.9629,45.9069,45.9549,19900.0
2012-11-13 12:20:00,57.4,57.41,57.33,57.36,9000.0,45.9549,45.9629,45.8989,45.9229,9000.0
2012-11-13 12:30:00,57.33,57.34,57.24,57.29,13900.0,45.8989,45.9069,45.8268,45.8669,13900.0
2012-11-13 12:40:00,57.3,57.33,57.22,57.32,7300.0,45.8749,45.8989,45.8108,45.8909,7300.0
2012-11-13 12:50:00,57.31,57.35,57.29,57.29,14200.0,45.8829,45.9149,45.8669,45.8669,14200.0
2012-11-13 13:00:00,57.29,57.35,57.24,57.35,9400.0,45.8669,45.9149,45.8268,45.9149,9400.0
2012-11-13 13:10:00,57.32,57.44,57.32,57.4,9600.0,45.8909,45.987,45.8909,45.9549,9600.0
2012-11-13 13:20:00,57.4,57.4,57.33,57.37,17600.0,45.9549,45.9549,45.8989,45.9309,17600.0
2012-11-13 13:30:00,57.35,57.38,57.3,57.31,22300.0,45.9149,45.9389,45.8749,45.8829,22300.0
2012-11-13 13:40:00,57.31,57.38,57.31,57.36,6700.0,45.8829,45.9389,45.8829,45.9229,6700.0
2012-11-13 13:50:00,57.39,57.44,57.37,57.42,15100.0,45.9469,45.987,45.9309,45.971,15100.0
2012-11-13 14:00:00,57.42,57.45,57.36,57.41,24800.0,45.971,45.995,45.9229,45.9629,24800.0
2012-11-13 14:10:00,57.42,57.44,57.37,57.42,17900.0,45.971,45.987,45.9309,45.971,17900.0
2012-11-13 14:20:00,57.4,57.42,57.37,57.4,25100.0,45.9549,45.971,45.9309,45.9549,25100.0
2012-11-13 14:30:00,57.41,57.42,57.34,57.36,37100.0,45.9629,45.971,45.9069,45.9229,37100.0
2012-11-13 14:40:00,57.37,57.4,57.31,57.4,27400.0,45.9309,45.9549,45.8829,45.9549,27400.0
2012-11-13 14:50:00,57.4,57.4,57.32,57.33,25400.0,45.9549,45.9549,45.8909,45.8989,25400.0
2012-11-13 15:00:00,57.33,57.36,57.28,57.29,27000.0,45.8989,45.9229,45.8589,45.8669,27000.0
2012-11-13 15:10:00,57.28,57.3,57.17,57.21,28600.0,45.8589,45.8749,45.7708,45.8028,28600.0
2012-11-13 15:20:00,57.21,57.21,57.07,57.11,38000.0,45.8028,45.8028,45.6907,45.7228,38000.0
2012-11-13 15:30:00,57.12,57.21,57.12,57.15,25000.0,45.7308,45.8028,45.7308,45.7548,25000.0
2012-11-13 15:40:00,57.15,57.15,57.05,57.1,39200.0,45.7548,45.7548,45.6747,45.7148,39200.0
2012-11-13 15:50:00,57.09,57.18,56.99,57.16,250400.0,45.7068,45.7788,45.6267,45.7628,250400.0
2012-11-14 09:30:00,57.66,57.75,57.6,57.62,122100.0,46.1631,46.2352,46.1151,46.1311,122100.0
2012-11-14 09:40:00,57.61,57.61,57.5,57.54,188300.0,46.1231,46.1231,46.035,46.067,188300.0
2012-11-14 09:50:00,57.54,57.54,57.36,57.41,91600.0,46.067,46.067,45.9229,45.9629,91600.0
2012-11-14 10:00:00,57.41,57.51,57.36,57.47,57700.0,45.9629,46.043,45.9229,46.011,57700.0
2012-11-14 10:10:00,57.48,57.52,57.3,57.38,115100.0,46.019,46.051,45.8749,45.9389,115100.0
2012-11-14 10:20:00,57.39,57.39,57.23,57.24,115500.0,45.9469,45.9469,45.8188,45.8268,115500.0
2012-11-14 10:30:00,57.23,57.31,57.11,57.17,202200.0,45.8188,45.8829,45.7228,45.7708,202200.0
2012-11-14 10:40:00,57.17,57.19,57.1,57.16,109000.0,45.7708,45.7868,45.7148,45.7628,109000.0
2012-11-14 10:50:00,57.16,57.26,57.12,57.26,446200.0,45.7628,45.8429,45.7308,45.8429,446200.0
2012-11-14 11:00:00,57.25,57.33,57.16,57.32,38200.0,45.8348,45.8989,45.7628,45.8909,38200.0
2012-11-14 11:10:00,57.31,57.34,57.25,57.27,29000.0,45.8829,45.9069,45.8348,45.8509,29000.0
2012-11-14 11:20:00,57.24,57.36,57.23,57.3,34600.0,45.8268,45.9229,45.8188,45.8749,34600.0
2012-11-14 11:30:00,57.3,57.3,57.15,57.18,52700.0,45.8749,45.8749,45.7548,45.7788,52700.0
2012-11-14 11:40:00,57.21,57.42,57.2,57.4,36500.0,45.8028,45.971,45.7948,45.9549,36500.0
2012-11-14 11:50:00,57.4,57.4,57.35,57.38,25600.0,45.9549,45.9549,45.9149,45.9389,25600.0
2012-11-14 12:00:00,57.39,57.4,57.3,57.32,25300.0,45.9469,45.9549,45.8749,45.8909,25300.0
2012-11-14 12:10:00,57.3,57.3,57.18,57.18,24100.0,45.8749,45.8749,45.7788,45.7788,24100.0
2012-11-14 12:20:00,57.19,57.26,57.13,57.25,40100.0,45.7868,45.8429,45.7388,45.8348,40100.0
2012-11-14 12:30:00,57.25,57.3,57.19,57.2,18500.0,45.8348,45.8749,45.7868,45.7948,18500.0
2012-11-14 12:40:00,57.19,57.21,57.14,57.17,44500.0,45.7868,45.8028,45.7468,45.7708,44500.0
2012-11-14 12:50:00,57.16,57.17,57.09,57.1,48700.0,45.7628,45.7708,45.7068,45.7148,48700.0
2012-11-14 13:00:00,57.1,57.15,57.08,57.13,22600.0,45.7148,45.7548,45.6987,45.7388,22600.0
2012-11-14 13:10:00,57.14,57.23,57.1,57.23,19100.0,45.7468,45.8188,45.7148,45.8188,19100.0
2012-11-14 13:20:00,57.23,57.27,57.16,57.16,56800.0,45.8188,45.8509,45.7628,45.7628,56800.0
2012-11-14 13:30:00,57.15,57.26,57.13,57.16,33800.0,45.7548,45.8429,45.7388,45.7628,33800.0
2012-11-14 13:40:00,57.18,57.22,57.11,57.16,28000.0,45.7788,45.8108,45.7228,45.7628,28000.0
2012-11-14 13:50:00,57.16,57.2,57.11,57.19,22000.0,45.7628,45.7948,45.7228,45.7868,22000.0
2012-11-14 14:00:00,57.19,57.26,57.17,57.17,24300.0,45.7868,45.8429,45.7708,45.7708,24300.0
2012-11-14 14:10:00,57.17,57.17,56.87,56.89,67600.0,45.7708,45.7708,45.5306,45.5466,67600.0
2012-11-14 14:20:00,56.9,57.04,56.89,57.01,32900.0,45.5546,45.6667,45.5466,45.6427,32900.0
2012-11-14 14:30:00,57.01,57.01,56.9,56.97,17300.0,45.6427,45.6427,45.5546,45.6107,17300.0
2012-11-14 14:40:00,56.96,57.0,56.91,56.97,25200.0,45.6027,45.6347,45.5626,45.6107,25200.0
2012-11-14 14:50:00,56.96,57.02,56.94,56.94,26300.0,45.6027,45.6507,45.5867,45.5867,26300.0
2012-11-14 15:00:00,56.93,56.93,56.67,56.71,43800.0,45.5787,45.5787,45.3705,45.4025,43800.0
2012-11-14 15:10:00,56.71,56.79,56.63,56.67,58600.0,45.4025,45.4666,45.3385,45.3705,58600.0
2012-11-14 15:20:00,56.67,56.79,56.63,56.74,74100.0,45.3705,45.4666,45.3385,45.4265,74100.0
2012-11-14 15:30:00,56.74,56.75,56.62,56.62,59200.0,45.4265,45.4345,45.3305,45.3305,59200.0
2012-11-14 15:40:00,56.62,56.62,56.47,56.5,107600.0,45.3305,45.3305,45.2104,45.2344,107600.0
2012-11-14 15:50:00,56.51,56.62,56.4,56.61,297000.0,45.2424,45.3305,45.1543,45.3225,297000.0
2012-11-15 09:30:00,56.53,56.78,56.48,56.76,158800.0,45.2584,45.4586,45.2184,45.4426,158800.0
2012-11-15 09:40:00,56.78,56.79,56.69,56.7,155100.0,45.4586,45.4666,45.3865,45.3945,155100.0
2012-11-15 09:50:00,56.68,56.7,56.55,56.61,59600.0,45.3785,45.3945,45.2744,45.3225,59600.0
2012-11-15 10:00:00,56.58,56.78,56.5,56.75,105300.0,45.2984,45.4586,45.2344,45.4345,105300.0
2012-11-15 10:10:00,56.74,56.8,56.66,56.74,65600.0,45.4265,45.4746,45.3625,45.4265,65600.0
2012-11-15 10:20:00,56.74,56.74,56.61,56.64,28700.0,45.4265,45.4265,45.3225,45.3465,28700.0
2012-11-15 10:30:00,56.63,56.7,56.58,56.61,42500.0,45.3385,45.3945,45.2984,45.3225,42500.0
2012-11-15 10:40:00,56.62,56.66,56.55,56.55,40800.0,45.3305,45.3625,45.2744,45.2744,40800.0
2012-11-15 10:50:00,56.54,56.62,56.48,56.53,62800.0,45.2664,45.3305,45.2184,45.2584,62800.0
2012-11-15 11:00:00,56.51,56.59,56.48,56.55,107500.0,45.2424,45.3064,45.2184,45.2744,107500.0
2012-11-15 11:10:00,56.55,56.61,56.45,56.48,105500.0,45.2744,45.3225,45.1944,45.2184,105500.0
2012-11-15 11:20:00,56.46,56.57,56.45,56.51,92500.0,45.2024,45.2904,45.1944,45.2424,92500.0
2012-11-15 11:30:00,56.51,56.57,56.47,56.52,83400.0,45.2424,45.2904,45.2104,45.2504,83400.0
2012-11-15 11:40:00,56.52,56.52,56.31,56.37,50400.0,45.2504,45.2504,45.0823,45.1303,50400.0
2012-11-15 11:50:00,56.37,56.42,56.33,56.4,63400.0,45.1303,45.1703,45.0983,45.1543,63400.0
2012-11-15 12:00:00,56.4,56.46,56.39,56.45,72800.0,45.1543,45.2024,45.1463,45.1944,72800.0
2012-11-15 12:10:00,56.47,56.48,56.43,56.48,35000.0,45.2104,45.2184,45.1784,45.2184,35000.0
2012-11-15 12:20:00,56.46,56.47,56.4,56.44,25300.0,45.2024,45.2104,45.1543,45.1864,25300.0
2012-11-15 12:30:00,56.43,56.59,56.42,56.59,14300.0,45.1784,45.3064,45.1703,45.3064,14300.0
2012-11-15 12:40:00,56.58,56.58,56.43,56.52,48300.0,45.2984,45.2984,45.1784,45.2504,48300.0
2012-11-15 12:50:00,56.51,56.51,56.44,56.46,84500.0,45.2424,45.2424,45.1864,45.2024,84500.0
2012-11-15 13:00:00,56.46,56.48,56.4,56.42,79900.0,45.2024,45.2184,45.1543,45.1703,79900.0
2012-11-15 13:10:00,56.43,56.48,56.42,56.47,58500.0,45.1784,45.2184,45.1703,45.2104,58500.0
2012-11-15 13:20:00,56.47,56.67,56.47,56.66,42500.0,45.2104,45.3705,45.2104,45.3625,42500.0
2012-11-15 13:30:00,56.68,56.78,56.66,56.76,55900.0,45.3785,45.4586,45.3625,45.4426,55900.0
2012-11-15 13:40:00,56.76,56.83,56.76,56.78,44800.0,45.4426,45.4986,45.4426,45.4586,44800.0
2012-11-15 13:50:00,56.79,56.9,56.79,56.8,39800.0,45.4666,45.5546,45.4666,45.4746,39800.0
2012-11-15 14:00:00,56.79,56.8,56.66,56.67,24200.0,45.4666,45.4746,45.3625,45.3705,24200.0
2012-11-15 14:10:00,56.68,56.77,56.64,56.67,14400.0,45.3785,45.4506,45.3465,45.3705,14400.0
2012-11-15 14:20:00,56.69,56.73,56.65,56.7,21100.0,45.3865,45.4185,45.3545,45.3945,21100.0
2012-11-15 14:30:00,56.71,56.72,56.62,56.62,9700.0,45.4025,45.4105,45.3305,45.3305,9700.0
2012-11-15 14:40:00,56.64,56.73,56.64,56.64,19900.0,45.3465,45.4185,45.3465,45.3465,19900.0
2012-11-15 14:50:00,56.64,56.71,56.64,56.68,12500.0,45.3465,45.4025,45.3465,45.3785,12500.0
2012-11-15 15:00:00,56.66,56.66,56.5,56.54,35700.0,45.3625,45.3625,45.2344,45.2664,35700.0
2012-11-15 15:10:00,56.57,56.67,56.57,56.64,21600.0,45.2904,45.3705,45.2904,45.3465,21600.0
2012-11-15 15:20:00,56.63,56.68,56.57,56.57,36600.0,45.3385,45.3785,45.2904,45.2904,36600.0
2012-11-15 15:30:00,56.58,56.65,56.55,56.65,16900.0,45.2984,45.3545,45.2744,45.3545,16900.0
2012-11-15 15:40:00,56.66,56.89,56.65,56.86,76600.0,45.3625,45.5466,45.3545,45.5226,76600.0
2012-11-15 15:50:00,56.83,56.84,56.72,56.72,75700.0,45.4986,45.5066,45.4105,45.4105,75700.0
2012-11-16 09:30:00,56.3,56.42,56.22,56.41,175800.0,45.0743,45.1703,45.0102,45.1623,175800.0
2012-11-16 09:40:00,56.38,56.43,56.3,56.33,99600.0,45.1383,45.1784,45.0743,45.0983,99600.0
2012-11-16 09:50:00,56.32,56.33,56.19,56.26,130800.0,45.0903,45.0983,44.9862,45.0422,130800.0
2012-11-16 10:00:00,56.26,56.3,56.05,56.17,90200.0,45.0422,45.0743,44.8741,44.9702,90200.0
2012-11-16 10:10:00,56.17,56.24,56.06,56.2,49100.0,44.9702,45.0262,44.8821,44.9942,49100.0
2012-11-16 10:20:00,56.17,56.23,56.16,56.2,54900.0,44.9702,45.0182,44.9622,44.9942,54900.0
2012-11-16 10:30:00,56.21,56.28,56.16,56.23,61100.0,45.0022,45.0583,44.9622,45.0182,61100.0
2012-11-16 10:40:00,56.24,56.25,56.17,56.2,17200.0,45.0262,45.0342,44.9702,44.9942,17200.0
2012-11-16 10:50:00,56.19,56.22,56.16,56.17,17300.0,44.9862,45.0102,44.9622,44.9702,17300.0
2012-11-16 11:00:00,56.16,56.26,56.14,56.18,51600.0,44.9622,45.0422,44.9462,44.9782,51600.0
2012-11-16 11:10:00,56.15,56.17,56.05,56.05,51200.0,44.9542,44.9702,44.8741,44.8741,51200.0
2012-11-16 11:20:00,56.06,56.11,55.99,56.01,70000.0,44.8821,44.9222,44.8261,44.8421,70000.0
2012-11-16 11:30:00,56.01,56.09,56.0,56.09,20000.0,44.8421,44.9061,44.8341,44.9061,20000.0
2012-11-16 11:40:00,56.08,56.42,56.04,56.33,186500.0,44.8981,45.1703,44.8661,45.0983,186500.0
2012-11-16 11:50:00,56.33,56.45,56.27,56.42,69800.0,45.0983,45.1944,45.0503,45.1703,69800.0
2012-11-16 12:00:00,56.46,56.51,56.36,56.45,53500.0,45.2024,45.2424,45.1223,45.1944,53500.0
2012-11-16 12:10:00,56.44,56.5,56.4,56.45,18900.0,45.1864,45.2344,45.1543,45.1944,18900.0
2012-11-16 12:20:00,56.47,56.51,56.42,56.49,21400.0,45.2104,45.2424,45.1703,45.2264,21400.0
2012-11-16 12:30:00,56.49,56.61,56.48,56.56,69700.0,45.2264,45.3225,45.2184,45.2824,69700.0
2012-11-16 12:40:00,56.59,56.62,56.48,56.51,24200.0,45.3064,45.3305,45.2184,45.2424,24200.0
2012-11-16 12:50:00,56.5,56.54,56.47,56.51,45200.0,45.2344,45.2664,45.2104,45.2424,45200.0
2012-11-16 13:00:00,56.48,56.55,56.48,56.53,9600.0,45.2184,45.2744,45.2184,45.2584,9600.0
2012-11-16 13:10:00,56.52,56.53,56.4,56.4,9800.0,45.2504,45.2584,45.1543,45.1543,9800.0
2012-11-16 13:20:00,56.36,56.5,56.35,56.48,15400.0,45.1223,45.2344,45.1143,45.2184,15400.0
2012-11-16 13:30:00,56.5,56.51,56.44,56.45,25500.0,45.2344,45.2424,45.1864,45.1944,25500.0
2012-11-16 13:40:00,56.45,56.51,56.45,56.49,15400.0,45.1944,45.2424,45.1944,45.2264,15400.0
2012-11-16 13:50:00,56.5,56.63,56.49,56.58,26200.0,45.2344,45.3385,45.2264,45.2984,26200.0
2012-11-16 14:00:00,56.58,56.59,56.52,56.54,17100.0,45.2984,45.3064,45.2504,45.2664,17100.0
2012-11-16 14:10:00,56.54,56.54,56.44,56.47,32000.0,45.2664,45.2664,45.1864,45.2104,32000.0
2012-11-16 14:20:00,56.47,56.49,56.35,56.42,26300.0,45.2104,45.2264,45.1143,45.1703,26300.0
2012-11-16 14:30:00,56.4,56.43,56.32,56.37,29500.0,45.1543,45.1784,45.0903,45.1303,29500.0
2012-11-16 14:40:00,56.37,56.45,56.37,56.4,51700.0,45.1303,45.1944,45.1303,45.1543,51700.0
2012-11-16 14:50:00,56.41,56.44,56.4,56.41,83000.0,45.1623,45.1864,45.1543,45.1623,83000.0
2012-11-16 15:00:00,56.42,56.44,56.36,56.44,18700.0,45.1703,45.1864,45.1223,45.1864,18700.0
2012-11-16 15:10:00,56.45,56.47,56.4,56.47,13000.0,45.1944,45.2104,45.1543,45.2104,13000.0
2012-11-16 15:20:00,56.47,56.6,56.46,56.57,31500.0,45.2104,45.3145,45.2024,45.2904,31500.0
2012-11-16 15:30:00,56.57,56.7,56.57,56.7,39600.0,45.2904,45.3945,45.2904,45.3945,39600.0
2012-11-16 15:40:00,56.68,56.72,56.6,56.6,57600.0,45.3785,45.4105,45.3145,45.3145,57600.0
2012-11-16 15:50:00,56.6,56.75,56.58,56.69,84900.0,45.3145,45.4345,45.2984,45.3865,84900.0
2012-11-19 09:30:00,57.4,57.72,57.4,57.7,141700.0,45.9549,46.2111,45.9549,46.1951,141700.0
2012-11-19 09:40:00,57.72,57.73,57.66,57.71,117300.0,46.2111,46.2191,46.1631,46.2031,117300.0
2012-11-19 09:50:00,57.72,57.77,57.72,57.74,46600.0,46.2111,46.2512,46.2111,46.2271,46600.0
2012-11-19 10:00:00,57.76,57.81,57.64,57.65,78000.0,46.2432,46.2832,46.1471,46.1551,78000.0
2012-11-19 10:10:00,57.64,57.78,57.64,57.76,47200.0,46.1471,46.2592,46.1471,46.2432,47200.0
2012-11-19 10:20:00,57.77,57.81,57.71,57.75,38000.0,46.2512,46.2832,46.2031,46.2352,38000.0
2012-11-19 10:30:00,57.75,57.79,57.71,57.74,26100.0,46.2352,46.2672,46.2031,46.2271,26100.0
2012-11-19 10:40:00,57.77,57.84,57.77,57.82,42500.0,46.2512,46.3072,46.2512,46.2912,42500.0
2012-11-19 10:50:00,57.81,57.85,57.79,57.81,45900.0,46.2832,46.3152,46.2672,46.2832,45900.0
2012-11-19 11:00:00,57.82,57.85,57.76,57.76,44300.0,46.2912,46.3152,46.2432,46.2432,44300.0
2012-11-19 11:10:00,57.76,57.83,57.76,57.78,16600.0,46.2432,46.2992,46.2432,46.2592,16600.0
2012-11-19 11:20:00,57.79,57.85,57.79,57.84,20900.0,46.2672,46.3152,46.2672,46.3072,20900.0
2012-11-19 11:30:00,57.85,57.85,57.8,57.82,12900.0,46.3152,46.3152,46.2752,46.2912,12900.0
2012-11-19 11:40:00,57.82,57.84,57.81,57.82,13900.0,46.2912,46.3072,46.2832,46.2912,13900.0
2012-11-19 11:50:00,57.83,57.84,57.82,57.82,6000.0,46.2992,46.3072,46.2912,46.2912,6000.0
2012-11-19 12:00:00,57.83,57.87,57.82,57.85,25600.0,46.2992,46.3312,46.2912,46.3152,25600.0
2012-11-19 12:10:00,57.85,57.88,57.85,57.87,14500.0,46.3152,46.3392,46.3152,46.3312,14500.0
2012-11-19 12:20:00,57.87,57.9,57.86,57.87,17700.0,46.3312,46.3552,46.3232,46.3312,17700.0
2012-11-19 12:30:00,57.88,57.9,57.87,57.88,13500.0,46.3392,46.3552,46.3312,46.3392,13500.0
2012-11-19 12:40:00,57.89,57.91,57.88,57.88,12600.0,46.3472,46.3633,46.3392,46.3392,12600.0
2012-11-19 12:50:00,57.88,57.91,57.87,57.91,9500.0,46.3392,46.3633,46.3312,46.3633,9500.0
2012-11-19 13:00:00,57.9,57.91,57.88,57.9,9400.0,46.3552,46.3633,46.3392,46.3552,9400.0
2012-11-19 13:10:00,57.9,57.9,57.83,57.83,13600.0,46.3552,46.3552,46.2992,46.2992,13600.0
2012-11-19 13:20:00,57.82,57.86,57.82,57.82,14000.0,46.2912,46.3232,46.2912,46.2912,14000.0
2012-11-19 13:30:00,57.83,57.88,57.82,57.86,12600.0,46.2992,46.3392,46.2912,46.3232,12600.0
2012-11-19 13:40:00,57.84,57.86,57.84,57.86,7600.0,46.3072,46.3232,46.3072,46.3232,7600.0
2012-11-19 13:50:00,57.85,57.9,57.85,57.88,29600.0,46.3152,46.3552,46.3152,46.3392,29600.0
2012-11-19 14:00:00,57.87,57.98,57.87,57.97,21700.0,46.3312,46.4193,46.3312,46.4113,21700.0
2012-11-19 14:10:00,57.98,57.98,57.93,57.97,21400.0,46.4193,46.4193,46.3793,46.4113,21400.0
2012-11-19 14:20:00,57.96,57.99,57.96,57.96,13400.0,46.4033,46.4273,46.4033,46.4033,13400.0
2012-11-19 14:30:00,57.96,57.97,57.92,57.95,22100.0,46.4033,46.4113,46.3713,46.3953,22100.0
2012-11-19 14:40:00,57.95,58.02,57.93,58.01,33800.0,46.3953,46.4513,46.3793,46.4433,33800.0
2012-11-19 14:50:00,58.02,58.02,57.95,57.97,63700.0,46.4513,46.4513,46.3953,46.4113,63700.0
2012-11-19 15:00:00,57.97,57.97,57.93,57.96,16100.0,46.4113,46.4113,46.3793,46.4033,16100.0
2012-11-19 15:10:00,57.95,58.09,57.95,58.03,34100.0,46.3953,46.5074,46.3953,46.4593,34100.0
2012-11-19 15:20:00,58.04,58.09,58.04,58.05,25000.0,46.4673,46.5074,46.4673,46.4753,25000.0
2012-11-19 15:30:00,58.05,58.08,58.04,58.04,28500.0,46.4753,46.4994,46.4673,46.4673,28500.0
2012-11-19 15:40:00,58.03,58.09,58.0,58.01,55800.0,46.4593,46.5074,46.4353,46.4433,55800.0
2012-11-19 15:50:00,58.01,58.17,57.97,58.08,221200.0,46.4433,46.5714,46.4113,46.4994,221200.0
2012-11-20 09:30:00,57.82,57.84,57.66,57.76,61200.0,46.2912,46.3072,46.1631,46.2432,61200.0
2012-11-20 09:40:00,57.75,57.88,57.69,57.86,119400.0,46.2352,46.3392,46.1871,46.3232,119400.0
2012-11-20 09:50:00,57.86,57.92,57.82,57.9,45500.0,46.3232,46.3713,46.2912,46.3552,45500.0
2012-11-20 10:00:00,57.9,57.92,57.88,57.9,18400.0,46.3552,46.3713,46.3392,46.3552,18400.0
2012-11-20 10:10:00,57.88,58.0,57.85,58.0,29200.0,46.3392,46.4353,46.3152,46.4353,29200.0
2012-11-20 10:20:00,58.0,58.03,57.99,58.01,39900.0,46.4353,46.4593,46.4273,46.4433,39900.0
2012-11-20 10:30:00,57.99,58.09,57.95,58.07,62900.0,46.4273,46.5074,46.3953,46.4913,62900.0
2012-11-20 10:40:00,58.07,58.11,58.02,58.08,41000.0,46.4913,46.5234,46.4513,46.4994,41000.0
2012-11-20 10:50:00,58.08,58.08,57.98,58.0,32600.0,46.4994,46.4994,46.4193,46.4353,32600.0
2012-11-20 11:00:00,57.98,57.98,57.93,57.96,20300.0,46.4193,46.4193,46.3793,46.4033,20300.0
2012-11-20 11:10:00,57.96,58.04,57.96,58.03,21300.0,46.4033,46.4673,46.4033,46.4593,21300.0
2012-11-20 11:20:00,58.04,58.07,58.02,58.03,42800.0,46.4673,46.4913,46.4513,46.4593,42800.0
2012-11-20 11:30:00,58.04,58.06,58.02,58.02,18900.0,46.4673,46.4833,46.4513,46.4513,18900.0
2012-11-20 11:40:00,58.03,58.09,58.0,58.05,24400.0,46.4593,46.5074,46.4353,46.4753,24400.0
2012-11-20 11:50:00,58.05,58.12,58.02,58.1,58700.0,46.4753,46.5314,46.4513,46.5154,58700.0
2012-11-20 12:00:00,58.11,58.14,58.1,58.12,26800.0,46.5234,46.5474,46.5154,46.5314,26800.0
2012-11-20 12:10:00,58.11,58.13,58.07,58.07,49800.0,46.5234,46.5394,46.4913,46.4913,49800.0
2012-11-20 12:20:00,58.06,58.07,58.02,58.05,51000.0,46.4833,46.4913,46.4513,46.4753,51000.0
2012-11-20 12:30:00,58.06,58.06,58.02,58.03,16300.0,46.4833,46.4833,46.4513,46.4593,16300.0
2012-11-20 12:40:00,58.03,58.05,58.03,58.05,6200.0,46.4593,46.4753,46.4593,46.4753,6200.0
2012-11-20 12:50:00,58.04,58.11,58.03,58.09,19300.0,46.4673,46.5234,46.4593,46.5074,19300.0
2012-11-20 13:00:00,58.09,58.09,57.96,57.97,15400.0,46.5074,46.5074,46.4033,46.4113,15400.0
2012-11-20 13:10:00,57.95,57.95,57.79,57.86,74500.0,46.3953,46.3953,46.2672,46.3232,74500.0
2012-11-20 13:20:00,57.86,57.91,57.71,57.72,43400.0,46.3232,46.3633,46.2031,46.2111,43400.0
2012-11-20 13:30:00,57.72,57.88,57.72,57.84,46600.0,46.2111,46.3392,46.2111,46.3072,46600.0
2012-11-20 13:40:00,57.85,57.92,57.83,57.91,22400.0,46.3152,46.3713,46.2992,46.3633,22400.0
2012-11-20 13:50:00,57.89,57.94,57.89,57.93,8100.0,46.3472,46.3873,46.3472,46.3793,8100.0
2012-11-20 14:00:00,57.94,57.96,57.91,57.94,6900.0,46.3873,46.4033,46.3633,46.3873,6900.0
2012-11-20 14:10:00,57.95,58.04,57.95,57.98,24200.0,46.3953,46.4673,46.3953,46.4193,24200.0
2012-11-20 14:20:00,57.99,58.08,57.97,58.06,24300.0,46.4273,46.4994,46.4113,46.4833,24300.0
2012-11-20 14:30:00,58.05,58.05,57.93,57.94,27000.0,46.4753,46.4753,46.3793,46.3873,27000.0
2012-11-20 14:40:00,57.94,58.03,57.94,57.99,22300.0,46.3873,46.4593,46.3873,46.4273,22300.0
2012-11-20 14:50:00,58.02,58.02,57.98,58.02,15300.0,46.4513,46.4513,46.4193,46.4513,15300.0
2012-11-20 15:00:00,58.03,58.1,58.03,58.08,41100.0,46.4593,46.5154,46.4593,46.4994,41100.0
2012-11-20 15:10:00,58.08,58.12,58.08,58.11,16300.0,46.4994,46.5314,46.4994,46.5234,16300.0
2012-11-20 15:20:00,58.1,58.1,57.99,58.03,30300.0,46.5154,46.5154,46.4273,46.4593,30300.0
2012-11-20 15:30:00,58.05,58.1,58.05,58.05,36500.0,46.4753,46.5154,46.4753,46.4753,36500.0
2012-11-20 15:40:00,58.05,58.15,58.04,58.13,59500.0,46.4753,46.5554,46.4673,46.5394,59500.0
2012-11-20 15:50:00,58.14,58.33,58.13,58.28,185500.0,46.5474,46.6995,46.5394,46.6595,185500.0
2012-11-21 09:30:00,57.91,58.0,57.83,57.97,116200.0,46.3633,46.4353,46.2992,46.4113,116200.0
2012-11-21 09:40:00,57.97,58.06,57.92,57.97,57000.0,46.4113,46.4833,46.3713,46.4113,57000.0
2012-11-21 09:50:00,57.97,58.02,57.95,58.0,55800.0,46.4113,46.4513,46.3953,46.4353,55800.0
2012-11-21 10:00:00,58.0,58.0,57.89,57.91,60500.0,46.4353,46.4353,46.3472,46.3633,60500.0
2012-11-21 10:10:00,57.92,57.98,57.9,57.94,84700.0,46.3713,46.4193,46.3552,46.3873,84700.0
2012-11-21 10:20:00,57.95,57.98,57.91,57.92,76600.0,46.3953,46.4193,46.3633,46.3713,76600.0
2012-11-21 10:30:00,57.93,57.97,57.89,57.92,63600.0,46.3793,46.4113,46.3472,46.3713,63600.0
2012-11-21 10:40:00,57.92,57.95,57.87,57.91,37300.0,46.3713,46.3953,46.3312,46.3633,37300.0
2012-11-21 10:50:00,57.92,57.98,57.91,57.94,45900.0,46.3713,46.4193,46.3633,46.3873,45900.0
2012-11-21 11:00:00,57.96,58.01,57.92,57.98,69600.0,46.4033,46.4433,46.3713,46.4193,69600.0
2012-11-21 11:10:00,57.97,58.02,57.97,58.01,64900.0,46.4113,46.4513,46.4113,46.4433,64900.0
2012-11-21 11:20:00,58.02,58.04,58.0,58.03,141600.0,46.4513,46.4673,46.4353,46.4593,141600.0
2012-11-21 11:30:00,58.03,58.05,58.01,58.03,37900.0,46.4593,46.4753,46.4433,46.4593,37900.0
2012-11-21 11:40:00,58.03,58.08,58.02,58.04,39200.0,46.4593,46.4994,46.4513,46.4673,39200.0
2012-11-21 11:50:00,58.04,58.1,58.02,58.08,127100.0,46.4673,46.5154,46.4513,46.4994,127100.0
2012-11-21 12:00:00,58.06,58.08,58.05,58.07,44400.0,46.4833,46.4994,46.4753,46.4913,44400.0
2012-11-21 12:10:00,58.08,58.11,58.08,58.08,8000.0,46.4994,46.5234,46.4994,46.4994,8000.0
2012-11-21 12:20:00,58.09,58.1,58.08,58.1,25900.0,46.5074,46.5154,46.4994,46.5154,25900.0
2012-11-21 12:30:00,58.09,58.16,58.06,58.14,56200.0,46.5074,46.5634,46.4833,46.5474,56200.0
2012-11-21 12:40:00,58.14,58.19,58.14,58.18,20300.0,46.5474,46.5874,46.5474,46.5794,20300.0
2012-11-21 12:50:00,58.17,58.22,58.15,58.2,12500.0,46.5714,46.6114,46.5554,46.5954,12500.0
2012-11-21 13:00:00,58.2,58.2,58.14,58.16,25900.0,46.5954,46.5954,46.5474,46.5634,25900.0
2012-11-21 13:10:00,58.17,58.18,58.12,58.14,15900.0,46.5714,46.5794,46.5314,46.5474,15900.0
2012-11-21 13:20:00,58.14,58.19,58.14,58.17,12700.0,46.5474,46.5874,46.5474,46.5714,12700.0
2012-11-21 13:30:00,58.17,58.22,58.16,58.2,17000.0,46.5714,46.6114,46.5634,46.5954,17000.0
2012-11-21 13:40:00,58.18,58.2,58.16,58.18,14200.0,46.5794,46.5954,46.5634,46.5794,14200.0
2012-11-21 13:50:00,58.16,58.21,58.16,58.19,16600.0,46.5634,46.6034,46.5634,46.5874,16600.0
2012-11-21 14:00:00,58.19,58.21,58.15,58.17,28400.0,46.5874,46.6034,46.5554,46.5714,28400.0
2012-11-21 14:10:00,58.17,58.19,58.09,58.11,59000.0,46.5714,46.5874,46.5074,46.5234,59000.0
2012-11-21 14:20:00,58.11,58.14,58.07,58.14,390500.0,46.5234,46.5474,46.4913,46.5474,390500.0
2012-11-21 14:30:00,58.14,58.17,58.12,58.12,18000.0,46.5474,46.5714,46.5314,46.5314,18000.0
2012-11-21 14:40:00,58.13,58.14,58.08,58.08,15500.0,46.5394,46.5474,46.4994,46.4994,15500.0
2012-11-21 14:50:00,58.09,58.11,58.07,58.09,18100.0,46.5074,46.5234,46.4913,46.5074,18100.0
2012-11-21 15:00:00,58.09,58.17,58.07,58.16,32400.0,46.5074,46.5714,46.4913,46.5634,32400.0
2012-11-21 15:10:00,58.15,58.22,58.15,58.21,5200.0,46.5554,46.6114,46.5554,46.6034,5200.0
2012-11-21 15:20:00,58.2,58.21,58.14,58.16,23900.0,46.5954,46.6034,46.5474,46.5634,23900.0
2012-11-21 15:30:00,58.15,58.16,58.14,58.15,17100.0,46.5554,46.5634,46.5474,46.5554,17100.0
2012-11-21 15:40:00,58.15,58.2,58.14,58.14,31600.0,46.5554,46.5954,46.5474,46.5474,31600.0
2012-11-21 15:50:00,58.14,58.15,58.09,58.1,99100.0,46.5474,46.5554,46.5074,46.5154,99100.0
2012-11-23 09:30:00,58.94,58.98,58.57,58.79,231100.0,47.1879,47.2199,46.8917,47.0678,231100.0
2012-11-23 09:40:00,58.8,58.81,58.75,58.81,18100.0,47.0758,47.0838,47.0358,47.0838,18100.0
2012-11-23 09:50:00,58.8,58.82,58.75,58.82,39100.0,47.0758,47.0918,47.0358,47.0918,39100.0
2012-11-23 10:00:00,58.82,58.85,58.8,58.83,11700.0,47.0918,47.1158,47.0758,47.0998,11700.0
2012-11-23 10:10:00,58.82,58.93,58.82,58.9,43600.0,47.0918,47.1799,47.0918,47.1559,43600.0
2012-11-23 10:20:00,58.92,59.02,58.92,58.95,34900.0,47.1719,47.2519,47.1719,47.1959,34900.0
2012-11-23 10:30:00,58.96,59.02,58.96,58.97,24400.0,47.2039,47.2519,47.2039,47.2119,24400.0
2012-11-23 10:40:00,58.98,58.99,58.93,58.96,38400.0,47.2199,47.2279,47.1799,47.2039,38400.0
2012-11-23 10:50:00,58.96,59.02,58.96,58.97,18200.0,47.2039,47.2519,47.2039,47.2119,18200.0
2012-11-23 11:00:00,58.97,59.0,58.93,59.0,17600.0,47.2119,47.2359,47.1799,47.2359,17600.0
2012-11-23 11:10:00,58.99,59.02,58.98,58.99,27700.0,47.2279,47.2519,47.2199,47.2279,27700.0
2012-11-23 11:20:00,58.99,59.01,58.93,58.93,29800.0,47.2279,47.2439,47.1799,47.1799,29800.0
2012-11-23 11:30:00,58.93,59.03,58.93,59.01,32700.0,47.1799,47.2599,47.1799,47.2439,32700.0
2012-11-23 11:40:00,59.02,59.03,58.92,58.93,14800.0,47.2519,47.2599,47.1719,47.1799,14800.0
2012-11-23 11:50:00,58.92,58.93,58.89,58.92,11700.0,47.1719,47.1799,47.1478,47.1719,11700.0
2012-11-23 12:00:00,58.93,58.96,58.9,58.92,14500.0,47.1799,47.2039,47.1559,47.1719,14500.0
2012-11-23 12:10:00,58.91,58.91,58.87,58.89,20500.0,47.1639,47.1639,47.1318,47.1478,20500.0
2012-11-23 12:20:00,58.89,58.96,58.89,58.96,14800.0,47.1478,47.2039,47.1478,47.2039,14800.0
2012-11-23 12:30:00,58.96,59.07,58.92,59.06,26900.0,47.2039,47.292,47.1719,47.284,26900.0
2012-11-23 12:40:00,59.06,59.06,58.97,58.97,43500.0,47.284,47.284,47.2119,47.2119,43500.0
2012-11-23 12:50:00,58.96,59.05,58.85,59.04,185000.0,47.2039,47.2759,47.1158,47.2679,185000.0
2012-11-26 09:30:00,58.77,58.77,58.55,58.57,42600.0,47.0518,47.0518,46.8756,46.8917,42600.0
2012-11-26 09:40:00,58.57,58.68,58.57,58.67,40200.0,46.8917,46.9797,46.8917,46.9717,40200.0
2012-11-26 09:50:00,58.66,58.71,58.61,58.66,120400.0,46.9637,47.0037,46.9237,46.9637,120400.0
2012-11-26 10:00:00,58.66,58.7,58.62,58.66,58200.0,46.9637,46.9957,46.9317,46.9637,58200.0
2012-11-26 10:10:00,58.69,58.71,58.63,58.71,50500.0,46.9877,47.0037,46.9397,47.0037,50500.0
2012-11-26 10:20:00,58.71,58.71,58.65,58.71,38200.0,47.0037,47.0037,46.9557,47.0037,38200.0
2012-11-26 10:30:00,58.71,58.73,58.69,58.71,37300.0,47.0037,47.0198,46.9877,47.0037,37300.0
2012-11-26 10:40:00,58.72,58.75,58.68,58.69,49200.0,47.0117,47.0358,46.9797,46.9877,49200.0
2012-11-26 10:50:00,58.7,58.73,58.62,58.62,29100.0,46.9957,47.0198,46.9317,46.9317,29100.0
2012-11-26 11:00:00,58.63,58.67,58.58,58.62,41400.0,46.9397,46.9717,46.8997,46.9317,41400.0
2012-11-26 11:10:00,58.61,58.64,58.58,58.64,19100.0,46.9237,46.9477,46.8997,46.9477,19100.0
2012-11-26 11:20:00,58.62,58.64,58.55,58.62,34800.0,46.9317,46.9477,46.8756,46.9317,34800.0
2012-11-26 11:30:00,58.62,58.69,58.61,58.65,42600.0,46.9317,46.9877,46.9237,46.9557,42600.0
2012-11-26 11:40:00,58.65,58.72,58.63,58.72,27600.0,46.9557,47.0117,46.9397,47.0117,27600.0
2012-11-26 11:50:00,58.72,58.75,58.65,58.68,55500.0,47.0117,47.0358,46.9557,46.9797,55500.0
2012-11-26 12:00:00,58.68,58.7,58.65,58.69,20000.0,46.9797,46.9957,46.9557,46.9877,20000.0
2012-11-26 12:10:00,58.7,58.71,58.65,58.68,45700.0,46.9957,47.0037,46.9557,46.9797,45700.0
2012-11-26 12:20:00,58.68,58.69,58.64,58.65,71200.0,46.9797,46.9877,46.9477,46.9557,71200.0
2012-11-26 12:30:00,58.65,58.65,58.6,58.65,34600.0,46.9557,46.9557,46.9157,46.9557,34600.0
2012-11-26 12:40:00,58.65,58.73,58.64,58.71,80400.0,46.9557,47.0198,46.9477,47.0037,80400.0
2012-11-26 12:50:00,58.73,58.76,58.7,58.73,29900.0,47.0198,47.0438,46.9957,47.0198,29900.0
2012-11-26 13:00:00,58.73,58.77,58.73,58.74,44500.0,47.0198,47.0518,47.0198,47.0278,44500.0
2012-11-26 13:10:00,58.75,58.78,58.72,58.77,54800.0,47.0358,47.0598,47.0117,47.0518,54800.0
2012-11-26 13:20:00,58.77,58.77,58.73,58.73,16400.0,47.0518,47.0518,47.0198,47.0198,16400.0
2012-11-26 13:30:00,58.74,58.78,58.74,58.77,14800.0,47.0278,47.0598,47.0278,47.0518,14800.0
2012-11-26 13:40:00,58.76,58.78,58.71,58.73,20700.0,47.0438,47.0598,47.0037,47.0198,20700.0
2012-11-26 13:50:00,58.74,58.76,58.71,58.75,18900.0,47.0278,47.0438,47.0037,47.0358,18900.0
2012-11-26 14:00:00,58.74,58.76,58.72,58.74,19400.0,47.0278,47.0438,47.0117,47.0278,19400.0
2012-11-26 14:10:00,58.74,58.74,58.72,58.73,10300.0,47.0278,47.0278,47.0117,47.0198,10300.0
2012-11-26 14:20:00,58.72,58.72,58.67,58.69,18700.0,47.0117,47.0117,46.9717,46.9877,18700.0
2012-11-26 14:30:00,58.68,58.71,58.66,58.7,25300.0,46.9797,47.0037,46.9637,46.9957,25300.0
2012-11-26 14:40:00,58.69,58.71,58.67,58.71,20300.0,46.9877,47.0037,46.9717,47.0037,20300.0
2012-11-26 14:50:00,58.72,58.78,58.71,58.74,35400.0,47.0117,47.0598,47.0037,47.0278,35400.0
2012-11-26 15:00:00,58.73,58.76,58.68,58.74,34100.0,47.0198,47.0438,46.9797,47.0278,34100.0
2012-11-26 15:10:00,58.73,58.76,58.7,58.71,27000.0,47.0198,47.0438,46.9957,47.0037,27000.0
2012-11-26 15:20:00,58.7,58.74,58.67,58.71,48900.0,46.9957,47.0278,46.9717,47.0037,48900.0
2012-11-26 15:30:00,58.7,58.7,58.64,58.68,54700.0,46.9957,46.9957,46.9477,46.9797,54700.0
2012-11-26 15:40:00,58.69,58.74,58.67,58.71,44000.0,46.9877,47.0278,46.9717,47.0037,44000.0
2012-11-26 15:50:00,58.71,58.8,58.64,58.79,153300.0,47.0037,47.0758,46.9477,47.0678,153300.0
2012-11-27 09:30:00,59.16,59.2,59.1,59.17,115100.0,47.364,47.396,47.316,47.372,115100.0
2012-11-27 09:40:00,59.18,59.29,59.15,59.29,134600.0,47.38,47.4681,47.356,47.4681,134600.0
2012-11-27 09:50:00,59.29,59.3,59.22,59.23,32600.0,47.4681,47.4761,47.412,47.4201,32600.0
2012-11-27 10:00:00,59.27,59.28,59.16,59.18,33900.0,47.4521,47.4601,47.364,47.38,33900.0
2012-11-27 10:10:00,59.21,59.21,59.1,59.12,59900.0,47.404,47.404,47.316,47.332,59900.0
2012-11-27 10:20:00,59.11,59.19,59.05,59.06,55700.0,47.324,47.388,47.2759,47.284,55700.0
2012-11-27 10:30:00,59.05,59.07,59.02,59.04,48700.0,47.2759,47.292,47.2519,47.2679,48700.0
2012-11-27 10:40:00,59.03,59.13,59.0,59.1,84400.0,47.2599,47.34,47.2359,47.316,84400.0
2012-11-27 10:50:00,59.1,59.18,59.08,59.12,97800.0,47.316,47.38,47.3,47.332,97800.0
2012-11-27 11:00:00,59.13,59.18,59.13,59.17,23500.0,47.34,47.38,47.34,47.372,23500.0
2012-11-27 11:10:00,59.16,59.18,59.1,59.12,19500.0,47.364,47.38,47.316,47.332,19500.0
2012-11-27 11:20:00,59.12,59.15,59.09,59.12,22600.0,47.332,47.356,47.308,47.332,22600.0
2012-11-27 11:30:00,59.12,59.22,59.09,59.2,49700.0,47.332,47.412,47.308,47.396,49700.0
2012-11-27 11:40:00,59.2,59.23,59.17,59.18,21300.0,47.396,47.4201,47.372,47.38,21300.0
2012-11-27 11:50:00,59.17,59.27,59.17,59.24,38100.0,47.372,47.4521,47.372,47.4281,38100.0
2012-11-27 12:00:00,59.26,59.29,59.23,59.25,15800.0,47.4441,47.4681,47.4201,47.4361,15800.0
2012-11-27 12:10:00,59.26,59.26,59.2,59.2,10000.0,47.4441,47.4441,47.396,47.396,10000.0
2012-11-27 12:20:00,59.23,59.26,59.23,59.25,14400.0,47.4201,47.4441,47.4201,47.4361,14400.0
2012-11-27 12:30:00,59.23,59.24,59.16,59.24,3700.0,47.4201,47.4281,47.364,47.4281,3700.0
2012-11-27 12:40:00,59.24,59.29,59.24,59.28,9300.0,47.4281,47.4681,47.4281,47.4601,9300.0
2012-11-27 12:50:00,59.28,59.28,59.25,59.27,4400.0,47.4601,47.4601,47.4361,47.4521,4400.0
2012-11-27 13:00:00,59.24,59.24,59.14,59.15,34300.0,47.4281,47.4281,47.348,47.356,34300.0
2012-11-27 13:10:00,59.15,59.17,59.11,59.12,100400.0,47.356,47.372,47.324,47.332,100400.0
2012-11-27 13:20:00,59.13,59.15,59.07,59.13,111800.0,47.34,47.356,47.292,47.34,111800.0
2012-11-27 13:30:00,59.14,59.21,59.11,59.14,43900.0,47.348,47.404,47.324,47.348,43900.0
2012-11-27 13:40:00,59.13,59.2,59.12,59.17,10400.0,47.34,47.396,47.332,47.372,10400.0
2012-11-27 13:50:00,59.15,59.23,59.14,59.21,39800.0,47.356,47.4201,47.348,47.404,39800.0
2012-11-27 14:00:00,59.18,59.24,59.16,59.18,11600.0,47.38,47.4281,47.364,47.38,11600.0
2012-11-27 14:10:00,59.2,59.24,59.18,59.22,11600.0,47.396,47.4281,47.38,47.412,11600.0
2012-11-27 14:20:00,59.23,59.23,59.03,59.04,14800.0,47.4201,47.4201,47.2599,47.2679,14800.0
2012-11-27 14:30:00,59.05,59.11,59.0,59.03,12700.0,47.2759,47.324,47.2359,47.2599,12700.0
2012-11-27 14:40:00,59.03,59.06,58.97,59.02,21200.0,47.2599,47.284,47.2119,47.2519,21200.0
2012-11-27 14:50:00,59.01,59.06,58.99,59.02,24900.0,47.2439,47.284,47.2279,47.2519,24900.0
2012-11-27 15:00:00,59.03,59.08,58.99,59.07,20500.0,47.2599,47.3,47.2279,47.292,20500.0
2012-11-27 15:10:00,59.07,59.09,59.0,59.01,33300.0,47.292,47.308,47.2359,47.2439,33300.0
2012-11-27 15:20:00,59.0,59.05,58.98,59.03,48300.0,47.2359,47.2759,47.2199,47.2599,48300.0
2012-11-27 15:30:00,59.04,59.06,58.9,58.93,36700.0,47.2679,47.284,47.1559,47.1799,36700.0
2012-11-27 15:40:00,58.92,59.03,58.89,58.96,52400.0,47.1719,47.2599,47.1478,47.2039,52400.0
2012-11-27 15:50:00,58.94,58.96,58.77,58.83,73800.0,47.1879,47.2039,47.0518,47.0998,73800.0
2012-11-28 09:30:00,58.67,58.67,58.47,58.51,58100.0,46.9717,46.9717,46.8116,46.8436,58100.0
2012-11-28 09:40:00,58.5,58.53,58.44,58.47,38800.0,46.8356,46.8596,46.7876,46.8116,38800.0
2012-11-28 09:50:00,58.46,58.53,58.45,58.52,27100.0,46.8036,46.8596,46.7956,46.8516,27100.0
2012-11-28 10:00:00,58.49,58.5,58.33,58.34,51900.0,46.8276,46.8356,46.6995,46.7075,51900.0
2012-11-28 10:10:00,58.34,58.44,58.34,58.43,34000.0,46.7075,46.7876,46.7075,46.7796,34000.0
2012-11-28 10:20:00,58.43,58.6,58.42,58.6,38200.0,46.7796,46.9157,46.7716,46.9157,38200.0
2012-11-28 10:30:00,58.57,58.88,58.57,58.86,50400.0,46.8917,47.1398,46.8917,47.1238,50400.0
2012-11-28 10:40:00,58.87,58.94,58.86,58.9,48100.0,47.1318,47.1879,47.1238,47.1559,48100.0
2012-11-28 10:50:00,58.89,58.9,58.85,58.87,8400.0,47.1478,47.1559,47.1158,47.1318,8400.0
2012-11-28 11:00:00,58.87,58.93,58.86,58.89,23900.0,47.1318,47.1799,47.1238,47.1478,23900.0
2012-11-28 11:10:00,58.89,59.02,58.89,59.01,23100.0,47.1478,47.2519,47.1478,47.2439,23100.0
2012-11-28 11:20:00,59.01,59.04,58.96,58.98,32300.0,47.2439,47.2679,47.2039,47.2199,32300.0
2012-11-28 11:30:00,58.99,58.99,58.9,58.96,7300.0,47.2279,47.2279,47.1559,47.2039,7300.0
2012-11-28 11:40:00,58.94,58.96,58.92,58.96,5400.0,47.1879,47.2039,47.1719,47.2039,5400.0
2012-11-28 11:50:00,58.96,58.97,58.92,58.93,11700.0,47.2039,47.2119,47.1719,47.1799,11700.0
2012-11-28 12:00:00,58.92,58.94,58.84,58.91,19500.0,47.1719,47.1879,47.1078,47.1639,19500.0
2012-11-28 12:10:00,58.89,59.12,58.86,59.06,21300.0,47.1478,47.332,47.1238,47.284,21300.0
2012-11-28 12:20:00,59.07,59.11,59.03,59.09,32600.0,47.292,47.324,47.2599,47.308,32600.0
2012-11-28 12:30:00,59.07,59.16,59.07,59.16,8400.0,47.292,47.364,47.292,47.364,8400.0
2012-11-28 12:40:00,59.14,59.14,59.06,59.07,35000.0,47.348,47.348,47.284,47.292,35000.0
2012-11-28 12:50:00,59.06,59.13,59.06,59.13,18600.0,47.284,47.34,47.284,47.34,18600.0
2012-11-28 13:00:00,59.13,59.2,59.1,59.1,71800.0,47.34,47.396,47.316,47.316,71800.0
2012-11-28 13:10:00,59.11,59.17,59.1,59.14,12000.0,47.324,47.372,47.316,47.348,12000.0
2012-11-28 13:20:00,59.12,59.18,59.11,59.18,10900.0,47.332,47.38,47.324,47.38,10900.0
2012-11-28 13:30:00,59.18,59.21,59.14,59.17,13700.0,47.38,47.404,47.348,47.372,13700.0
2012-11-28 13:40:00,59.17,59.2,59.16,59.16,8600.0,47.372,47.396,47.364,47.364,8600.0
2012-11-28 13:50:00,59.16,59.17,59.12,59.15,9200.0,47.364,47.372,47.332,47.356,9200.0
2012-11-28 14:00:00,59.14,59.15,59.1,59.15,5400.0,47.348,47.356,47.316,47.356,5400.0
2012-11-28 14:10:00,59.14,59.14,59.11,59.13,6000.0,47.348,47.348,47.324,47.34,6000.0
2012-11-28 14:20:00,59.11,59.12,59.07,59.08,14100.0,47.324,47.332,47.292,47.3,14100.0
2012-11-28 14:30:00,59.08,59.19,59.08,59.16,58200.0,47.3,47.388,47.3,47.364,58200.0
2012-11-28 14:40:00,59.16,59.23,59.16,59.16,37000.0,47.364,47.4201,47.364,47.364,37000.0
2012-11-28 14:50:00,59.15,59.2,59.15,59.2,35500.0,47.356,47.396,47.356,47.396,35500.0
2012-11-28 15:00:00,59.2,59.23,59.18,59.23,47300.0,47.396,47.4201,47.38,47.4201,47300.0
2012-11-28 15:10:00,59.22,59.22,59.16,59.17,21500.0,47.412,47.412,47.364,47.372,21500.0
2012-11-28 15:20:00,59.18,59.25,59.16,59.25,6600.0,47.38,47.4361,47.364,47.4361,6600.0
2012-11-28 15:30:00,59.25,59.29,59.25,59.29,45100.0,47.4361,47.4681,47.4361,47.4681,45100.0
2012-11-28 15:40:00,59.29,59.35,59.26,59.33,37400.0,47.4681,47.5161,47.4441,47.5001,37400.0
2012-11-28 15:50:00,59.33,59.48,59.33,59.36,114900.0,47.5001,47.6202,47.5001,47.5241,114900.0
2012-11-29 09:30:00,59.87,59.87,59.72,59.81,75000.0,47.9324,47.9324,47.8124,47.8844,75000.0
2012-11-29 09:40:00,59.83,59.92,59.78,59.79,71800.0,47.9004,47.9725,47.8604,47.8684,71800.0
2012-11-29 09:50:00,59.8,59.85,59.77,59.85,49300.0,47.8764,47.9164,47.8524,47.9164,49300.0
2012-11-29 10:00:00,59.89,59.92,59.73,59.74,94400.0,47.9485,47.9725,47.8204,47.8284,94400.0
2012-11-29 10:10:00,59.73,59.75,59.65,59.7,45400.0,47.8204,47.8364,47.7563,47.7963,45400.0
2012-11-29 10:20:00,59.7,59.76,59.67,59.71,23600.0,47.7963,47.8444,47.7723,47.8043,23600.0
2012-11-29 10:30:00,59.72,59.72,59.66,59.69,20400.0,47.8124,47.8124,47.7643,47.7883,20400.0
2012-11-29 10:40:00,59.68,59.79,59.68,59.79,72700.0,47.7803,47.8684,47.7803,47.8684,72700.0
2012-11-29 10:50:00,59.8,59.85,59.8,59.8,48000.0,47.8764,47.9164,47.8764,47.8764,48000.0
2012-11-29 11:00:00,59.8,59.84,59.8,59.82,22300.0,47.8764,47.9084,47.8764,47.8924,22300.0
2012-11-29 11:10:00,59.83,59.87,59.83,59.84,27500.0,47.9004,47.9324,47.9004,47.9084,27500.0
2012-11-29 11:20:00,59.84,59.85,59.76,59.82,17000.0,47.9084,47.9164,47.8444,47.8924,17000.0
2012-11-29 11:30:00,59.81,59.85,59.78,59.82,13500.0,47.8844,47.9164,47.8604,47.8924,13500.0
2012-11-29 11:40:00,59.82,59.82,59.52,59.6,79700.0,47.8924,47.8924,47.6522,47.7163,79700.0
2012-11-29 11:50:00,59.65,59.7,59.58,59.63,33600.0,47.7563,47.7963,47.7003,47.7403,33600.0
2012-11-29 12:00:00,59.63,59.64,59.58,59.63,5200.0,47.7403,47.7483,47.7003,47.7403,5200.0
2012-11-29 12:10:00,59.62,59.72,59.62,59.72,33300.0,47.7323,47.8124,47.7323,47.8124,33300.0
2012-11-29 12:20:00,59.7,59.76,59.7,59.71,8400.0,47.7963,47.8444,47.7963,47.8043,8400.0
2012-11-29 12:30:00,59.71,59.75,59.71,59.73,20500.0,47.8043,47.8364,47.8043,47.8204,20500.0
2012-11-29 12:40:00,59.71,59.74,59.7,59.71,12300.0,47.8043,47.8284,47.7963,47.8043,12300.0
2012-11-29 12:50:00,59.74,59.75,59.69,59.72,23000.0,47.8284,47.8364,47.7883,47.8124,23000.0
2012-11-29 13:00:00,59.72,59.77,59.72,59.73,10600.0,47.8124,47.8524,47.8124,47.8204,10600.0
2012-11-29 13:10:00,59.73,59.74,59.7,59.73,16200.0,47.8204,47.8284,47.7963,47.8204,16200.0
2012-11-29 13:20:00,59.73,59.78,59.73,59.76,31200.0,47.8204,47.8604,47.8204,47.8444,31200.0
2012-11-29 13:30:00,59.77,59.87,59.77,59.87,13500.0,47.8524,47.9324,47.8524,47.9324,13500.0
2012-11-29 13:40:00,59.87,59.89,59.83,59.87,23600.0,47.9324,47.9485,47.9004,47.9324,23600.0
2012-11-29 13:50:00,59.86,59.93,59.86,59.88,9000.0,47.9244,47.9805,47.9244,47.9405,9000.0
2012-11-29 14:00:00,59.88,59.89,59.85,59.87,9000.0,47.9405,47.9485,47.9164,47.9324,9000.0
2012-11-29 14:10:00,59.87,59.89,59.85,59.87,8900.0,47.9324,47.9485,47.9164,47.9324,8900.0
2012-11-29 14:20:00,59.89,59.91,59.86,59.88,6700.0,47.9485,47.9645,47.9244,47.9405,6700.0
2012-11-29 14:30:00,59.88,59.9,59.86,59.87,14400.0,47.9405,47.9565,47.9244,47.9324,14400.0
2012-11-29 14:40:00,59.86,59.94,59.86,59.9,52900.0,47.9244,47.9885,47.9244,47.9565,52900.0
2012-11-29 14:50:00,59.89,59.89,59.86,59.87,6800.0,47.9485,47.9485,47.9244,47.9324,6800.0
2012-11-29 15:00:00,59.87,59.89,59.83,59.85,11700.0,47.9324,47.9485,47.9004,47.9164,11700.0
2012-11-29 15:10:00,59.83,59.83,59.75,59.76,15900.0,47.9004,47.9004,47.8364,47.8444,15900.0
2012-11-29 15:20:00,59.76,59.78,59.7,59.75,14500.0,47.8444,47.8604,47.7963,47.8364,14500.0
2012-11-29 15:30:00,59.76,59.78,59.71,59.76,15500.0,47.8444,47.8604,47.8043,47.8444,15500.0
2012-11-29 15:40:00,59.75,59.8,59.75,59.79,47600.0,47.8364,47.8764,47.8364,47.8684,47600.0
2012-11-29 15:50:00,59.8,59.8,59.69,59.72,177800.0,47.8764,47.8764,47.7883,47.8124,177800.0
2012-11-30 09:30:00,59.81,59.82,59.68,59.79,181900.0,47.8844,47.8924,47.7803,47.8684,181900.0
2012-11-30 09:40:00,59.79,59.83,59.7,59.72,59200.0,47.8684,47.9004,47.7963,47.8124,59200.0
2012-11-30 09:50:00,59.72,59.84,59.71,59.79,15900.0,47.8124,47.9084,47.8043,47.8684,15900.0
2012-11-30 10:00:00,59.78,59.86,59.75,59.75,39200.0,47.8604,47.9244,47.8364,47.8364,39200.0
2012-11-30 10:10:00,59.74,59.77,59.71,59.76,42400.0,47.8284,47.8524,47.8043,47.8444,42400.0
2012-11-30 10:20:00,59.76,59.79,59.74,59.75,26300.0,47.8444,47.8684,47.8284,47.8364,26300.0
2012-11-30 10:30:00,59.75,59.77,59.73,59.73,18000.0,47.8364,47.8524,47.8204,47.8204,18000.0
2012-11-30 10:40:00,59.73,59.78,59.73,59.73,30400.0,47.8204,47.8604,47.8204,47.8204,30400.0
2012-11-30 10:50:00,59.72,59.77,59.68,59.77,18100.0,47.8124,47.8524,47.7803,47.8524,18100.0
2012-11-30 11:00:00,59.79,59.82,59.74,59.74,10800.0,47.8684,47.8924,47.8284,47.8284,10800.0
2012-11-30 11:10:00,59.77,59.78,59.7,59.7,16100.0,47.8524,47.8604,47.7963,47.7963,16100.0
2012-11-30 11:20:00,59.69,59.72,59.67,59.67,53000.0,47.7883,47.8124,47.7723,47.7723,53000.0
2012-11-30 11:30:00,59.66,59.67,59.59,59.62,52800.0,47.7643,47.7723,47.7083,47.7323,52800.0
2012-11-30 11:40:00,59.62,59.69,59.6,59.68,23900.0,47.7323,47.7883,47.7163,47.7803,23900.0
2012-11-30 11:50:00,59.67,59.72,59.65,59.66,12500.0,47.7723,47.8124,47.7563,47.7643,12500.0
2012-11-30 12:00:00,59.66,59.67,59.64,59.67,12800.0,47.7643,47.7723,47.7483,47.7723,12800.0
2012-11-30 12:10:00,59.67,59.71,59.67,59.67,9900.0,47.7723,47.8043,47.7723,47.7723,9900.0
2012-11-30 12:20:00,59.68,59.73,59.68,59.7,11500.0,47.7803,47.8204,47.7803,47.7963,11500.0
2012-11-30 12:30:00,59.71,59.77,59.71,59.74,8500.0,47.8043,47.8524,47.8043,47.8284,8500.0
2012-11-30 12:40:00,59.74,59.74,59.66,59.69,10300.0,47.8284,47.8284,47.7643,47.7883,10300.0
2012-11-30 12:50:00,59.68,59.69,59.64,59.69,16800.0,47.7803,47.7883,47.7483,47.7883,16800.0
2012-11-30 13:00:00,59.71,59.74,59.71,59.73,7200.0,47.8043,47.8284,47.8043,47.8204,7200.0
2012-11-30 13:10:00,59.72,59.72,59.69,59.69,5100.0,47.8124,47.8124,47.7883,47.7883,5100.0
2012-11-30 13:20:00,59.68,59.77,59.68,59.74,11300.0,47.7803,47.8524,47.7803,47.8284,11300.0
2012-11-30 13:30:00,59.74,59.75,59.71,59.73,4900.0,47.8284,47.8364,47.8043,47.8204,4900.0
2012-11-30 13:40:00,59.72,59.74,59.7,59.74,6000.0,47.8124,47.8284,47.7963,47.8284,6000.0
2012-11-30 13:50:00,59.74,59.77,59.72,59.75,19500.0,47.8284,47.8524,47.8124,47.8364,19500.0
2012-11-30 14:00:00,59.76,59.79,59.75,59.78,16200.0,47.8444,47.8684,47.8364,47.8604,16200.0
2012-11-30 14:10:00,59.78,59.78,59.75,59.75,9400.0,47.8604,47.8604,47.8364,47.8364,9400.0
2012-11-30 14:20:00,59.76,59.8,59.74,59.77,19400.0,47.8444,47.8764,47.8284,47.8524,19400.0
2012-11-30 14:30:00,59.77,59.77,59.73,59.73,3800.0,47.8524,47.8524,47.8204,47.8204,3800.0
2012-11-30 14:40:00,59.72,59.77,59.7,59.71,101700.0,47.8124,47.8524,47.7963,47.8043,101700.0
2012-11-30 14:50:00,59.73,59.75,59.7,59.7,45500.0,47.8204,47.8364,47.7963,47.7963,45500.0
2012-11-30 15:00:00,59.68,59.72,59.65,59.67,19700.0,47.7803,47.8124,47.7563,47.7723,19700.0
2012-11-30 15:10:00,59.69,59.77,59.68,59.68,31400.0,47.7883,47.8524,47.7803,47.7803,31400.0
2012-11-30 15:20:00,59.68,59.69,59.58,59.61,78900.0,47.7803,47.7883,47.7003,47.7243,78900.0
2012-11-30 15:30:00,59.61,59.65,59.61,59.64,31100.0,47.7243,47.7563,47.7243,47.7483,31100.0
2012-11-30 15:40:00,59.64,59.71,59.62,59.68,60500.0,47.7483,47.8043,47.7323,47.7803,60500.0
2012-11-30 15:50:00,59.68,59.76,59.58,59.63,340400.0,47.7803,47.8444,47.7003,47.7403,340400.0
2012-12-03 09:30:00,60.02,60.12,60.02,60.11,106400.0,48.0525,48.1326,48.0525,48.1246,106400.0
2012-12-03 09:40:00,60.11,60.12,60.02,60.03,53300.0,48.1246,48.1326,48.0525,48.0605,53300.0
2012-12-03 09:50:00,60.01,60.1,60.0,60.1,53200.0,48.0445,48.1166,48.0365,48.1166,53200.0
2012-12-03 10:00:00,60.08,60.08,59.93,59.96,114800.0,48.1006,48.1006,47.9805,48.0045,114800.0
2012-12-03 10:10:00,59.96,60.05,59.96,60.03,12900.0,48.0045,48.0766,48.0045,48.0605,12900.0
2012-12-03 10:20:00,60.04,60.06,59.94,59.95,16700.0,48.0685,48.0846,47.9885,47.9965,16700.0
2012-12-03 10:30:00,59.96,59.97,59.91,59.96,21100.0,48.0045,48.0125,47.9645,48.0045,21100.0
2012-12-03 10:40:00,59.96,59.98,59.9,59.91,55400.0,48.0045,48.0205,47.9565,47.9645,55400.0
2012-12-03 10:50:00,59.92,59.92,59.81,59.84,44000.0,47.9725,47.9725,47.8844,47.9084,44000.0
2012-12-03 11:00:00,59.84,59.84,59.8,59.84,22800.0,47.9084,47.9084,47.8764,47.9084,22800.0
2012-12-03 11:10:00,59.84,59.89,59.84,59.85,21800.0,47.9084,47.9485,47.9084,47.9164,21800.0
2012-12-03 11:20:00,59.85,59.85,59.82,59.85,16000.0,47.9164,47.9164,47.8924,47.9164,16000.0
2012-12-03 11:30:00,59.85,59.91,59.82,59.85,59500.0,47.9164,47.9645,47.8924,47.9164,59500.0
2012-12-03 11:40:00,59.85,59.92,59.83,59.92,36500.0,47.9164,47.9725,47.9004,47.9725,36500.0
2012-12-03 11:50:00,59.92,59.99,59.91,59.97,5000.0,47.9725,48.0285,47.9645,48.0125,5000.0
2012-12-03 12:00:00,59.97,59.99,59.95,59.96,7800.0,48.0125,48.0285,47.9965,48.0045,7800.0
2012-12-03 12:10:00,59.95,59.98,59.9,59.93,41200.0,47.9965,48.0205,47.9565,47.9805,41200.0
2012-12-03 12:20:00,59.94,59.94,59.92,59.92,6500.0,47.9885,47.9885,47.9725,47.9725,6500.0
2012-12-03 12:30:00,59.94,59.96,59.92,59.93,5700.0,47.9885,48.0045,47.9725,47.9805,5700.0
2012-12-03 12:40:00,59.92,59.94,59.9,59.9,16500.0,47.9725,47.9885,47.9565,47.9565,16500.0
2012-12-03 12:50:00,59.9,59.94,59.9,59.92,4400.0,47.9565,47.9885,47.9565,47.9725,4400.0
2012-12-03 13:00:00,59.9,59.9,59.84,59.84,15300.0,47.9565,47.9565,47.9084,47.9084,15300.0
2012-12-03 13:10:00,59.84,59.87,59.82,59.87,7900.0,47.9084,47.9324,47.8924,47.9324,7900.0
2012-12-03 13:20:00,59.87,59.87,59.84,59.85,6000.0,47.9324,47.9324,47.9084,47.9164,6000.0
2012-12-03 13:30:00,59.85,59.85,59.74,59.78,24600.0,47.9164,47.9164,47.8284,47.8604,24600.0
2012-12-03 13:40:00,59.77,59.82,59.75,59.82,18500.0,47.8524,47.8924,47.8364,47.8924,18500.0
2012-12-03 13:50:00,59.82,59.88,59.82,59.85,20000.0,47.8924,47.9405,47.8924,47.9164,20000.0
2012-12-03 14:00:00,59.86,59.9,59.84,59.89,30000.0,47.9244,47.9565,47.9084,47.9485,30000.0
2012-12-03 14:10:00,59.89,59.9,59.85,59.85,22100.0,47.9485,47.9565,47.9164,47.9164,22100.0
2012-12-03 14:20:00,59.86,59.87,59.81,59.83,4100.0,47.9244,47.9324,47.8844,47.9004,4100.0
2012-12-03 14:30:00,59.83,59.84,59.76,59.76,11700.0,47.9004,47.9084,47.8444,47.8444,11700.0
2012-12-03 14:40:00,59.76,59.79,59.76,59.77,9300.0,47.8444,47.8684,47.8444,47.8524,9300.0
2012-12-03 14:50:00,59.76,59.79,59.75,59.77,33600.0,47.8444,47.8684,47.8364,47.8524,33600.0
2012-12-03 15:00:00,59.76,59.85,59.73,59.74,17300.0,47.8444,47.9164,47.8204,47.8284,17300.0
2012-12-03 15:10:00,59.75,59.77,59.64,59.64,24200.0,47.8364,47.8524,47.7483,47.7483,24200.0
2012-12-03 15:20:00,59.66,59.71,59.65,59.68,5300.0,47.7643,47.8043,47.7563,47.7803,5300.0
2012-12-03 15:30:00,59.7,59.73,59.68,59.69,19000.0,47.7963,47.8204,47.7803,47.7883,19000.0
2012-12-03 15:40:00,59.7,59.8,59.66,59.67,36300.0,47.7963,47.8764,47.7643,47.7723,36300.0
2012-12-03 15:50:00,59.67,59.75,59.59,59.63,77800.0,47.7723,47.8364,47.7083,47.7403,77800.0
2012-12-04 09:30:00,59.59,59.7,59.59,59.7,113900.0,47.7083,47.7963,47.7083,47.7963,113900.0
2012-12-04 09:40:00,59.73,59.79,59.72,59.75,59500.0,47.8204,47.8684,47.8124,47.8364,59500.0
2012-12-04 09:50:00,59.76,59.82,59.72,59.72,74600.0,47.8444,47.8924,47.8124,47.8124,74600.0
2012-12-04 10:00:00,59.72,59.81,59.67,59.79,51000.0,47.8124,47.8844,47.7723,47.8684,51000.0
2012-12-04 10:10:00,59.79,59.85,59.79,59.8,36500.0,47.8684,47.9164,47.8684,47.8764,36500.0
2012-12-04 10:20:00,59.82,59.83,59.66,59.66,56600.0,47.8924,47.9004,47.7643,47.7643,56600.0
2012-12-04 10:30:00,59.67,59.73,59.66,59.73,28900.0,47.7723,47.8204,47.7643,47.8204,28900.0
2012-12-04 10:40:00,59.72,59.74,59.7,59.72,26100.0,47.8124,47.8284,47.7963,47.8124,26100.0
2012-12-04 10:50:00,59.72,59.75,59.7,59.75,9600.0,47.8124,47.8364,47.7963,47.8364,9600.0
2012-12-04 11:00:00,59.73,59.74,59.62,59.63,19900.0,47.8204,47.8284,47.7323,47.7403,19900.0
2012-12-04 11:10:00,59.6,59.66,59.59,59.65,76400.0,47.7163,47.7643,47.7083,47.7563,76400.0
2012-12-04 11:20:00,59.64,59.66,59.62,59.63,34100.0,47.7483,47.7643,47.7323,47.7403,34100.0
2012-12-04 11:30:00,59.62,59.67,59.6,59.65,36300.0,47.7323,47.7723,47.7163,47.7563,36300.0
2012-12-04 11:40:00,59.66,59.7,59.63,59.67,104200.0,47.7643,47.7963,47.7403,47.7723,104200.0
2012-12-04 11:50:00,59.65,59.69,59.62,59.63,38500.0,47.7563,47.7883,47.7323,47.7403,38500.0
2012-12-04 12:00:00,59.64,59.64,59.54,59.56,18500.0,47.7483,47.7483,47.6682,47.6843,18500.0
2012-12-04 12:10:00,59.58,59.62,59.58,59.62,6900.0,47.7003,47.7323,47.7003,47.7323,6900.0
2012-12-04 12:20:00,59.6,59.7,59.59,59.63,41600.0,47.7163,47.7963,47.7083,47.7403,41600.0
2012-12-04 12:30:00,59.64,59.67,59.6,59.61,23500.0,47.7483,47.7723,47.7163,47.7243,23500.0
2012-12-04 12:40:00,59.61,59.65,59.6,59.62,14700.0,47.7243,47.7563,47.7163,47.7323,14700.0
2012-12-04 12:50:00,59.63,59.63,59.59,59.6,13000.0,47.7403,47.7403,47.7083,47.7163,13000.0
2012-12-04 13:00:00,59.59,59.59,58.95,59.56,103600.0,47.7083,47.7083,47.1959,47.6843,103600.0
2012-12-04 13:10:00,59.55,59.55,59.35,59.51,67600.0,47.6762,47.6762,47.5161,47.6442,67600.0
2012-12-04 13:20:00,59.5,59.62,59.5,59.59,46100.0,47.6362,47.7323,47.6362,47.7083,46100.0
2012-12-04 13:30:00,59.6,59.62,59.56,59.58,26700.0,47.7163,47.7323,47.6843,47.7003,26700.0
2012-12-04 13:40:00,59.59,59.67,59.59,59.65,13800.0,47.7083,47.7723,47.7083,47.7563,13800.0
2012-12-04 13:50:00,59.65,59.74,59.65,59.67,49300.0,47.7563,47.8284,47.7563,47.7723,49300.0
2012-12-04 14:00:00,59.68,59.7,59.66,59.69,9500.0,47.7803,47.7963,47.7643,47.7883,9500.0
2012-12-04 14:10:00,59.68,59.68,59.61,59.63,13800.0,47.7803,47.7803,47.7243,47.7403,13800.0
2012-12-04 14:20:00,59.65,59.67,59.61,59.61,8000.0,47.7563,47.7723,47.7243,47.7243,8000.0
2012-12-04 14:30:00,59.61,59.62,59.58,59.61,19600.0,47.7243,47.7323,47.7003,47.7243,19600.0
2012-12-04 14:40:00,59.61,59.69,59.61,59.65,11300.0,47.7243,47.7883,47.7243,47.7563,11300.0
2012-12-04 14:50:00,59.65,59.69,59.62,59.63,8800.0,47.7563,47.7883,47.7323,47.7403,8800.0
2012-12-04 15:00:00,59.64,59.75,59.64,59.71,7600.0,47.7483,47.8364,47.7483,47.8043,7600.0
2012-12-04 15:10:00,59.71,59.73,59.68,59.69,23200.0,47.8043,47.8204,47.7803,47.7883,23200.0
2012-12-04 15:20:00,59.69,59.71,59.66,59.68,15900.0,47.7883,47.8043,47.7643,47.7803,15900.0
2012-12-04 15:30:00,59.69,59.69,59.57,59.62,28200.0,47.7883,47.7883,47.6923,47.7323,28200.0
2012-12-04 15:40:00,59.62,59.63,59.56,59.6,37400.0,47.7323,47.7403,47.6843,47.7163,37400.0
2012-12-04 15:50:00,59.6,59.64,59.52,59.61,87200.0,47.7163,47.7483,47.6522,47.7243,87200.0
2012-12-05 09:30:00,60.03,60.16,60.02,60.15,88400.0,48.0605,48.1646,48.0525,48.1566,88400.0
2012-12-05 09:40:00,60.15,60.16,60.06,60.1,72800.0,48.1566,48.1646,48.0846,48.1166,72800.0
2012-12-05 09:50:00,60.09,60.11,60.05,60.06,28100.0,48.1086,48.1246,48.0766,48.0846,28100.0
2012-12-05 10:00:00,60.06,60.15,60.02,60.1,106700.0,48.0846,48.1566,48.0525,48.1166,106700.0
2012-12-05 10:10:00,60.07,60.16,60.06,60.14,25000.0,48.0926,48.1646,48.0846,48.1486,25000.0
2012-12-05 10:20:00,60.13,60.15,60.07,60.07,19700.0,48.1406,48.1566,48.0926,48.0926,19700.0
2012-12-05 10:30:00,60.06,60.13,60.04,60.08,20800.0,48.0846,48.1406,48.0685,48.1006,20800.0
2012-12-05 10:40:00,60.06,60.06,59.95,59.98,56300.0,48.0846,48.0846,47.9965,48.0205,56300.0
2012-12-05 10:50:00,59.97,59.98,59.87,59.94,56200.0,48.0125,48.0205,47.9324,47.9885,56200.0
2012-12-05 11:00:00,59.93,59.97,59.89,59.93,26700.0,47.9805,48.0125,47.9485,47.9805,26700.0
2012-12-05 11:10:00,59.94,60.0,59.91,59.93,86300.0,47.9885,48.0365,47.9645,47.9805,86300.0
2012-12-05 11:20:00,59.92,60.04,59.9,59.97,41500.0,47.9725,48.0685,47.9565,48.0125,41500.0
2012-12-05 11:30:00,59.99,60.09,59.99,60.06,34600.0,48.0285,48.1086,48.0285,48.0846,34600.0
2012-12-05 11:40:00,60.04,60.07,60.01,60.03,46600.0,48.0685,48.0926,48.0445,48.0605,46600.0
2012-12-05 11:50:00,60.03,60.19,60.02,60.19,17800.0,48.0605,48.1886,48.0525,48.1886,17800.0
2012-12-05 12:00:00,60.19,60.3,60.19,60.25,45300.0,48.1886,48.2767,48.1886,48.2367,45300.0
2012-12-05 12:10:00,60.27,60.28,60.23,60.23,15300.0,48.2527,48.2607,48.2207,48.2207,15300.0
2012-12-05 12:20:00,60.24,60.28,60.19,60.19,10600.0,48.2287,48.2607,48.1886,48.1886,10600.0
2012-12-05 12:30:00,60.21,60.3,60.2,60.29,51600.0,48.2047,48.2767,48.1966,48.2687,51600.0
2012-12-05 12:40:00,60.29,60.3,60.25,60.25,22000.0,48.2687,48.2767,48.2367,48.2367,22000.0
2012-12-05 12:50:00,60.27,60.3,60.26,60.28,17300.0,48.2527,48.2767,48.2447,48.2607,17300.0
2012-12-05 13:00:00,60.29,60.33,60.29,60.33,23000.0,48.2687,48.3007,48.2687,48.3007,23000.0
2012-12-05 13:10:00,60.33,60.35,60.27,60.28,12200.0,48.3007,48.3167,48.2527,48.2607,12200.0
2012-12-05 13:20:00,60.27,60.32,60.26,60.3,26400.0,48.2527,48.2927,48.2447,48.2767,26400.0
2012-12-05 13:30:00,60.3,60.31,60.27,60.31,4100.0,48.2767,48.2847,48.2527,48.2847,4100.0
2012-12-05 13:40:00,60.31,60.31,60.22,60.22,14900.0,48.2847,48.2847,48.2127,48.2127,14900.0
2012-12-05 13:50:00,60.21,60.23,60.17,60.17,18800.0,48.2047,48.2207,48.1726,48.1726,18800.0
2012-12-05 14:00:00,60.19,60.25,60.19,60.24,5800.0,48.1886,48.2367,48.1886,48.2287,5800.0
2012-12-05 14:10:00,60.25,60.31,60.23,60.31,10500.0,48.2367,48.2847,48.2207,48.2847,10500.0
2012-12-05 14:20:00,60.32,60.33,60.24,60.24,12100.0,48.2927,48.3007,48.2287,48.2287,12100.0
2012-12-05 14:30:00,60.24,60.27,60.2,60.23,8700.0,48.2287,48.2527,48.1966,48.2207,8700.0
2012-12-05 14:40:00,60.24,60.28,60.23,60.24,7800.0,48.2287,48.2607,48.2207,48.2287,7800.0
2012-12-05 14:50:00,60.23,60.25,60.16,60.16,26700.0,48.2207,48.2367,48.1646,48.1646,26700.0
2012-12-05 15:00:00,60.15,60.25,60.15,60.25,21600.0,48.1566,48.2367,48.1566,48.2367,21600.0
2012-12-05 15:10:00,60.24,60.27,60.2,60.2,18700.0,48.2287,48.2527,48.1966,48.1966,18700.0
2012-12-05 15:20:00,60.18,60.18,60.12,60.14,12500.0,48.1806,48.1806,48.1326,48.1486,12500.0
2012-12-05 15:30:00,60.13,60.15,60.11,60.14,198500.0,48.1406,48.1566,48.1246,48.1486,198500.0
2012-12-05 15:40:00,60.14,60.15,60.0,60.0,121300.0,48.1486,48.1566,48.0365,48.0365,121300.0
2012-12-05 15:50:00,60.0,60.05,59.88,59.96,218800.0,48.0365,48.0766,47.9405,48.0045,218800.0
2012-12-06 09:30:00,60.11,60.26,59.99,60.26,62600.0,48.1246,48.2447,48.0285,48.2447,62600.0
2012-12-06 09:40:00,60.26,60.26,60.11,60.17,23600.0,48.2447,48.2447,48.1246,48.1726,23600.0
2012-12-06 09:50:00,60.17,60.24,60.15,60.15,14500.0,48.1726,48.2287,48.1566,48.1566,14500.0
2012-12-06 10:00:00,60.15,60.25,60.12,60.23,28800.0,48.1566,48.2367,48.1326,48.2207,28800.0
2012-12-06 10:10:00,60.17,60.21,60.12,60.19,11700.0,48.1726,48.2047,48.1326,48.1886,11700.0
2012-12-06 10:20:00,60.2,60.23,60.14,60.18,13300.0,48.1966,48.2207,48.1486,48.1806,13300.0
2012-12-06 10:30:00,60.21,60.31,60.19,60.29,20900.0,48.2047,48.2847,48.1886,48.2687,20900.0
2012-12-06 10:40:00,60.29,60.38,60.28,60.38,21700.0,48.2687,48.3408,48.2607,48.3408,21700.0
2012-12-06 10:50:00,60.38,60.41,60.33,60.37,69700.0,48.3408,48.3648,48.3007,48.3327,69700.0
2012-12-06 11:00:00,60.37,60.41,60.33,60.34,13200.0,48.3327,48.3648,48.3007,48.3087,13200.0
2012-12-06 11:10:00,60.33,60.37,60.27,60.29,65500.0,48.3007,48.3327,48.2527,48.2687,65500.0
2012-12-06 11:20:00,60.3,60.35,60.28,60.34,16700.0,48.2767,48.3167,48.2607,48.3087,16700.0
2012-12-06 11:30:00,60.33,60.4,60.32,60.35,25700.0,48.3007,48.3568,48.2927,48.3167,25700.0
2012-12-06 11:40:00,60.35,60.36,60.33,60.34,18700.0,48.3167,48.3247,48.3007,48.3087,18700.0
2012-12-06 11:50:00,60.34,60.37,60.3,60.32,6400.0,48.3087,48.3327,48.2767,48.2927,6400.0
2012-12-06 12:00:00,60.33,60.38,60.33,60.36,8600.0,48.3007,48.3408,48.3007,48.3247,8600.0
2012-12-06 12:10:00,60.34,60.36,60.34,60.34,7000.0,48.3087,48.3247,48.3087,48.3087,7000.0
2012-12-06 12:20:00,60.33,60.33,60.17,60.17,29000.0,48.3007,48.3007,48.1726,48.1726,29000.0
2012-12-06 12:30:00,60.16,60.19,60.15,60.19,4900.0,48.1646,48.1886,48.1566,48.1886,4900.0
2012-12-06 12:40:00,60.18,60.26,60.16,60.21,35900.0,48.1806,48.2447,48.1646,48.2047,35900.0
2012-12-06 12:50:00,60.22,60.24,60.2,60.2,16400.0,48.2127,48.2287,48.1966,48.1966,16400.0
2012-12-06 13:00:00,60.2,60.24,60.19,60.23,10800.0,48.1966,48.2287,48.1886,48.2207,10800.0
2012-12-06 13:10:00,60.25,60.33,60.25,60.32,14600.0,48.2367,48.3007,48.2367,48.2927,14600.0
2012-12-06 13:20:00,60.32,60.33,60.27,60.27,3000.0,48.2927,48.3007,48.2527,48.2527,3000.0
2012-12-06 13:30:00,60.27,60.31,60.27,60.28,12000.0,48.2527,48.2847,48.2527,48.2607,12000.0
2012-12-06 13:40:00,60.29,60.29,60.25,60.28,8900.0,48.2687,48.2687,48.2367,48.2607,8900.0
2012-12-06 13:50:00,60.28,60.3,60.26,60.3,9200.0,48.2607,48.2767,48.2447,48.2767,9200.0
2012-12-06 14:00:00,60.3,60.3,60.26,60.26,4500.0,48.2767,48.2767,48.2447,48.2447,4500.0
2012-12-06 14:10:00,60.26,60.31,60.25,60.3,6300.0,48.2447,48.2847,48.2367,48.2767,6300.0
2012-12-06 14:20:00,60.31,60.34,60.27,60.32,8500.0,48.2847,48.3087,48.2527,48.2927,8500.0
2012-12-06 14:30:00,60.32,60.37,60.32,60.37,7800.0,48.2927,48.3327,48.2927,48.3327,7800.0
2012-12-06 14:40:00,60.37,60.37,60.29,60.31,18400.0,48.3327,48.3327,48.2687,48.2847,18400.0
2012-12-06 14:50:00,60.31,60.36,60.3,60.34,23800.0,48.2847,48.3247,48.2767,48.3087,23800.0
2012-12-06 15:00:00,60.34,60.35,60.31,60.31,10100.0,48.3087,48.3167,48.2847,48.2847,10100.0
2012-12-06 15:10:00,60.32,60.34,60.26,60.28,9300.0,48.2927,48.3087,48.2447,48.2607,9300.0
2012-12-06 15:20:00,60.29,60.34,60.27,60.28,15300.0,48.2687,48.3087,48.2527,48.2607,15300.0
2012-12-06 15:30:00,60.3,60.37,60.27,60.34,12000.0,48.2767,48.3327,48.2527,48.3087,12000.0
2012-12-06 15:40:00,60.33,60.34,60.28,60.3,17200.0,48.3007,48.3087,48.2607,48.2767,17200.0
2012-12-06 15:50:00,60.3,60.52,60.3,60.49,296200.0,48.2767,48.4528,48.2767,48.4288,296200.0
2012-12-07 09:30:00,60.83,60.95,60.78,60.79,60200.0,48.701,48.7971,48.661,48.669,60200.0
2012-12-07 09:40:00,60.78,60.86,60.73,60.79,77300.0,48.661,48.725,48.621,48.669,77300.0
2012-12-07 09:50:00,60.8,60.82,60.7,60.77,36300.0,48.677,48.693,48.5969,48.653,36300.0
2012-12-07 10:00:00,60.77,60.85,60.74,60.8,44100.0,48.653,48.717,48.629,48.677,44100.0
2012-12-07 10:10:00,60.8,60.84,60.76,60.77,23500.0,48.677,48.709,48.645,48.653,23500.0
2012-12-07 10:20:00,60.76,60.79,60.72,60.75,24400.0,48.645,48.669,48.613,48.637,24400.0
2012-12-07 10:30:00,60.76,60.76,60.63,60.65,21800.0,48.645,48.645,48.5409,48.5569,21800.0
2012-12-07 10:40:00,60.66,60.71,60.63,60.66,56600.0,48.5649,48.605,48.5409,48.5649,56600.0
2012-12-07 10:50:00,60.68,60.68,60.64,60.65,17000.0,48.5809,48.5809,48.5489,48.5569,17000.0
2012-12-07 11:00:00,60.66,60.71,60.6,60.66,26500.0,48.5649,48.605,48.5169,48.5649,26500.0
2012-12-07 11:10:00,60.67,60.72,60.62,60.68,13300.0,48.5729,48.613,48.5329,48.5809,13300.0
2012-12-07 11:20:00,60.67,60.72,60.65,60.71,36200.0,48.5729,48.613,48.5569,48.605,36200.0
2012-12-07 11:30:00,60.71,60.75,60.67,60.72,15400.0,48.605,48.637,48.5729,48.613,15400.0
2012-12-07 11:40:00,60.71,60.74,60.68,60.68,14000.0,48.605,48.629,48.5809,48.5809,14000.0
2012-12-07 11:50:00,60.68,60.69,60.64,60.64,18400.0,48.5809,48.5889,48.5489,48.5489,18400.0
2012-12-07 12:00:00,60.64,60.67,60.64,60.66,26200.0,48.5489,48.5729,48.5489,48.5649,26200.0
2012-12-07 12:10:00,60.66,60.74,60.65,60.73,12200.0,48.5649,48.629,48.5569,48.621,12200.0
2012-12-07 12:20:00,60.72,60.74,60.7,60.72,10700.0,48.613,48.629,48.5969,48.613,10700.0
2012-12-07 12:30:00,60.72,60.74,60.66,60.66,9600.0,48.613,48.629,48.5649,48.5649,9600.0
2012-12-07 12:40:00,60.66,60.73,60.66,60.71,27600.0,48.5649,48.621,48.5649,48.605,27600.0
2012-12-07 12:50:00,60.72,60.72,60.66,60.69,16400.0,48.613,48.613,48.5649,48.5889,16400.0
2012-12-07 13:00:00,60.7,60.73,60.68,60.7,18100.0,48.5969,48.621,48.5809,48.5969,18100.0
2012-12-07 13:10:00,60.7,60.75,60.7,60.7,9100.0,48.5969,48.637,48.5969,48.5969,9100.0
2012-12-07 13:20:00,60.72,60.73,60.69,60.71,13800.0,48.613,48.621,48.5889,48.605,13800.0
2012-12-07 13:30:00,60.72,60.72,60.67,60.69,14500.0,48.613,48.613,48.5729,48.5889,14500.0
2012-12-07 13:40:00,60.71,60.72,60.67,60.67,9900.0,48.605,48.613,48.5729,48.5729,9900.0
2012-12-07 13:50:00,60.68,60.72,60.67,60.7,14500.0,48.5809,48.613,48.5729,48.5969,14500.0
2012-12-07 14:00:00,60.7,60.72,60.68,60.72,7100.0,48.5969,48.613,48.5809,48.613,7100.0
2012-12-07 14:10:00,60.72,60.78,60.72,60.77,25900.0,48.613,48.661,48.613,48.653,25900.0
2012-12-07 14:20:00,60.77,60.83,60.76,60.81,29400.0,48.653,48.701,48.645,48.685,29400.0
2012-12-07 14:30:00,60.79,60.84,60.79,60.81,8800.0,48.669,48.709,48.669,48.685,8800.0
2012-12-07 14:40:00,60.81,60.84,60.8,60.84,30600.0,48.685,48.709,48.677,48.709,30600.0
2012-12-07 14:50:00,60.83,60.87,60.82,60.84,47400.0,48.701,48.7331,48.693,48.709,47400.0
2012-12-07 15:00:00,60.84,60.88,60.83,60.87,75700.0,48.709,48.7411,48.701,48.7331,75700.0
2012-12-07 15:10:00,60.86,60.87,60.82,60.83,45300.0,48.725,48.7331,48.693,48.701,45300.0
2012-12-07 15:20:00,60.83,60.85,60.79,60.85,55800.0,48.701,48.717,48.669,48.717,55800.0
2012-12-07 15:30:00,60.85,60.89,60.83,60.86,60600.0,48.717,48.7491,48.701,48.725,60600.0
2012-12-07 15:40:00,60.87,60.93,60.84,60.86,62400.0,48.7331,48.7811,48.709,48.725,62400.0
2012-12-07 15:50:00,60.86,60.91,60.8,60.86,141400.0,48.725,48.7651,48.677,48.725,141400.0
2012-12-10 09:30:00,60.9,60.9,60.66,60.78,118900.0,48.7571,48.7571,48.5649,48.661,118900.0
2012-12-10 09:40:00,60.77,60.85,60.75,60.85,127600.0,48.653,48.717,48.637,48.717,127600.0
2012-12-10 09:50:00,60.83,60.87,60.81,60.87,80100.0,48.701,48.7331,48.685,48.7331,80100.0
2012-12-10 10:00:00,60.88,60.97,60.87,60.94,110700.0,48.7411,48.8131,48.7331,48.7891,110700.0
2012-12-10 10:10:00,60.94,60.98,60.87,60.87,50400.0,48.7891,48.8211,48.7331,48.7331,50400.0
2012-12-10 10:20:00,60.88,60.96,60.87,60.95,45200.0,48.7411,48.8051,48.7331,48.7971,45200.0
2012-12-10 10:30:00,60.95,60.96,60.94,60.95,5600.0,48.7971,48.8051,48.7891,48.7971,5600.0
2012-12-10 10:40:00,60.96,60.98,60.95,60.98,14500.0,48.8051,48.8211,48.7971,48.8211,14500.0
2012-12-10 10:50:00,60.98,61.09,60.97,61.09,30000.0,48.8211,48.9092,48.8131,48.9092,30000.0
2012-12-10 11:00:00,61.1,61.11,61.02,61.11,30400.0,48.9172,48.9252,48.8531,48.9252,30400.0
2012-12-10 11:10:00,61.11,61.13,61.09,61.12,11700.0,48.9252,48.9412,48.9092,48.9332,11700.0
2012-12-10 11:20:00,61.11,61.17,61.11,61.12,87600.0,48.9252,48.9732,48.9252,48.9332,87600.0
2012-12-10 11:30:00,61.12,61.14,61.1,61.12,17500.0,48.9332,48.9492,48.9172,48.9332,17500.0
2012-12-10 11:40:00,61.12,61.12,61.08,61.12,28300.0,48.9332,48.9332,48.9012,48.9332,28300.0
2012-12-10 11:50:00,61.12,61.12,61.05,61.06,11300.0,48.9332,48.9332,48.8772,48.8852,11300.0
2012-12-10 12:00:00,61.07,61.14,61.07,61.13,19700.0,48.8932,48.9492,48.8932,48.9412,19700.0
2012-12-10 12:10:00,61.13,61.21,61.13,61.19,64100.0,48.9412,49.0053,48.9412,48.9892,64100.0
2012-12-10 12:20:00,61.19,61.19,61.14,61.15,16300.0,48.9892,48.9892,48.9492,48.9572,16300.0
2012-12-10 12:30:00,61.15,61.17,61.15,61.16,12100.0,48.9572,48.9732,48.9572,48.9652,12100.0
2012-12-10 12:40:00,61.16,61.16,61.09,61.1,20000.0,48.9652,48.9652,48.9092,48.9172,20000.0
2012-12-10 12:50:00,61.09,61.1,61.07,61.07,12800.0,48.9092,48.9172,48.8932,48.8932,12800.0
2012-12-10 13:00:00,61.07,61.1,61.05,61.09,24400.0,48.8932,48.9172,48.8772,48.9092,24400.0
2012-12-10 13:10:00,61.09,61.13,61.09,61.12,19800.0,48.9092,48.9412,48.9092,48.9332,19800.0
2012-12-10 13:20:00,61.11,61.12,61.1,61.1,20600.0,48.9252,48.9332,48.9172,48.9172,20600.0
2012-12-10 13:30:00,61.1,61.13,61.08,61.09,18300.0,48.9172,48.9412,48.9012,48.9092,18300.0
2012-12-10 13:40:00,61.09,61.15,61.08,61.12,16400.0,48.9092,48.9572,48.9012,48.9332,16400.0
2012-12-10 13:50:00,61.12,61.12,61.07,61.07,4100.0,48.9332,48.9332,48.8932,48.8932,4100.0
2012-12-10 14:00:00,61.07,61.11,61.07,61.1,14000.0,48.8932,48.9252,48.8932,48.9172,14000.0
2012-12-10 14:10:00,61.1,61.13,61.09,61.12,13400.0,48.9172,48.9412,48.9092,48.9332,13400.0
2012-12-10 14:20:00,61.12,61.12,61.09,61.09,13500.0,48.9332,48.9332,48.9092,48.9092,13500.0
2012-12-10 14:30:00,61.1,61.14,61.05,61.05,19000.0,48.9172,48.9492,48.8772,48.8772,19000.0
2012-12-10 14:40:00,61.06,61.08,61.05,61.05,8100.0,48.8852,48.9012,48.8772,48.8772,8100.0
2012-12-10 14:50:00,61.06,61.16,61.05,61.15,20100.0,48.8852,48.9652,48.8772,48.9572,20100.0
2012-12-10 15:00:00,61.13,61.14,61.11,61.13,8900.0,48.9412,48.9492,48.9252,48.9412,8900.0
2012-12-10 15:10:00,61.13,61.21,61.11,61.15,24400.0,48.9412,49.0053,48.9252,48.9572,24400.0
2012-12-10 15:20:00,61.15,61.2,61.12,61.2,16700.0,48.9572,48.9973,48.9332,48.9973,16700.0
2012-12-10 15:30:00,61.19,61.25,61.18,61.25,38200.0,48.9892,49.0373,48.9812,49.0373,38200.0
2012-12-10 15:40:00,61.24,61.26,61.2,61.2,36100.0,49.0293,49.0453,48.9973,48.9973,36100.0
2012-12-10 15:50:00,61.2,61.25,61.15,61.21,243300.0,48.9973,49.0373,48.9572,49.0053,243300.0
2012-12-11 09:30:00,61.47,61.52,61.42,61.44,122600.0,49.2134,49.2534,49.1734,49.1894,122600.0
2012-12-11 09:40:00,61.44,61.47,61.39,61.47,75300.0,49.1894,49.2134,49.1494,49.2134,75300.0
2012-12-11 09:50:00,61.47,61.63,61.47,61.63,52700.0,49.2134,49.3415,49.2134,49.3415,52700.0
2012-12-11 10:00:00,61.66,61.7,61.62,61.7,32600.0,49.3655,49.3976,49.3335,49.3976,32600.0
2012-12-11 10:10:00,61.72,61.79,61.71,61.76,41500.0,49.4136,49.4696,49.4056,49.4456,41500.0
2012-12-11 10:20:00,61.76,61.78,61.73,61.74,70000.0,49.4456,49.4616,49.4216,49.4296,70000.0
2012-12-11 10:30:00,61.75,61.76,61.7,61.76,48600.0,49.4376,49.4456,49.3976,49.4456,48600.0
2012-12-11 10:40:00,61.78,61.8,61.73,61.76,95300.0,49.4616,49.4776,49.4216,49.4456,95300.0
2012-12-11 10:50:00,61.77,61.8,61.76,61.78,82200.0,49.4536,49.4776,49.4456,49.4616,82200.0
2012-12-11 11:00:00,61.79,61.79,61.73,61.76,39200.0,49.4696,49.4696,49.4216,49.4456,39200.0
2012-12-11 11:10:00,61.77,61.8,61.75,61.76,29900.0,49.4536,49.4776,49.4376,49.4456,29900.0
2012-12-11 11:20:00,61.75,61.84,61.75,61.79,100400.0,49.4376,49.5096,49.4376,49.4696,100400.0
2012-12-11 11:30:00,61.79,61.82,61.77,61.8,32800.0,49.4696,49.4936,49.4536,49.4776,32800.0
2012-12-11 11:40:00,61.8,61.83,61.8,61.82,16700.0,49.4776,49.5016,49.4776,49.4936,16700.0
2012-12-11 11:50:00,61.83,61.83,61.74,61.75,20800.0,49.5016,49.5016,49.4296,49.4376,20800.0
2012-12-11 12:00:00,61.75,61.75,61.65,61.71,44000.0,49.4376,49.4376,49.3575,49.4056,44000.0
2012-12-11 12:10:00,61.7,61.75,61.7,61.73,13700.0,49.3976,49.4376,49.3976,49.4216,13700.0
2012-12-11 12:20:00,61.74,61.8,61.74,61.78,18100.0,49.4296,49.4776,49.4296,49.4616,18100.0
2012-12-11 12:30:00,61.77,61.83,61.77,61.81,29800.0,49.4536,49.5016,49.4536,49.4856,29800.0
2012-12-11 12:40:00,61.82,61.83,61.81,61.81,23600.0,49.4936,49.5016,49.4856,49.4856,23600.0
2012-12-11 12:50:00,61.81,61.82,61.77,61.79,14200.0,49.4856,49.4936,49.4536,49.4696,14200.0
2012-12-11 13:00:00,61.79,61.8,61.77,61.77,18700.0,49.4696,49.4776,49.4536,49.4536,18700.0
2012-12-11 13:10:00,61.75,61.78,61.74,61.78,12700.0,49.4376,49.4616,49.4296,49.4616,12700.0
2012-12-11 13:20:00,61.77,61.78,61.76,61.78,7900.0,49.4536,49.4616,49.4456,49.4616,7900.0
2012-12-11 13:30:00,61.78,61.8,61.77,61.79,3800.0,49.4616,49.4776,49.4536,49.4696,3800.0
2012-12-11 13:40:00,61.8,61.82,61.79,61.81,5000.0,49.4776,49.4936,49.4696,49.4856,5000.0
2012-12-11 13:50:00,61.81,61.82,61.81,61.81,4300.0,49.4856,49.4936,49.4856,49.4856,4300.0
2012-12-11 14:00:00,61.81,61.84,61.81,61.82,24900.0,49.4856,49.5096,49.4856,49.4936,24900.0
2012-12-11 14:10:00,61.83,61.83,61.82,61.83,6400.0,49.5016,49.5016,49.4936,49.5016,6400.0
2012-12-11 14:20:00,61.82,61.84,61.77,61.77,29200.0,49.4936,49.5096,49.4536,49.4536,29200.0
2012-12-11 14:30:00,61.77,61.77,61.72,61.72,21000.0,49.4536,49.4536,49.4136,49.4136,21000.0
2012-12-11 14:40:00,61.73,61.78,61.69,61.7,18300.0,49.4216,49.4616,49.3896,49.3976,18300.0
2012-12-11 14:50:00,61.71,61.73,61.7,61.72,7900.0,49.4056,49.4216,49.3976,49.4136,7900.0
2012-12-11 15:00:00,61.72,61.73,61.63,61.65,15900.0,49.4136,49.4216,49.3415,49.3575,15900.0
2012-12-11 15:10:00,61.64,61.66,61.58,61.59,25600.0,49.3495,49.3655,49.3015,49.3095,25600.0
2012-12-11 15:20:00,61.6,61.69,61.6,61.69,38000.0,49.3175,49.3896,49.3175,49.3896,38000.0
2012-12-11 15:30:00,61.7,61.8,61.68,61.79,49500.0,49.3976,49.4776,49.3815,49.4696,49500.0
2012-12-11 15:40:00,61.79,61.81,61.78,61.79,38800.0,49.4696,49.4856,49.4616,49.4696,38800.0
2012-12-11 15:50:00,61.79,61.8,61.67,61.78,121500.0,49.4696,49.4776,49.3735,49.4616,121500.0
2012-12-12 09:30:00,61.9,61.9,61.82,61.83,46100.0,49.5577,49.5577,49.4936,49.5016,46100.0
2012-12-12 09:40:00,61.85,61.89,61.85,61.88,44100.0,49.5176,49.5497,49.5176,49.5417,44100.0
2012-12-12 09:50:00,61.89,61.89,61.85,61.87,33500.0,49.5497,49.5497,49.5176,49.5337,33500.0
2012-12-12 10:00:00,61.85,61.86,61.76,61.76,43600.0,49.5176,49.5257,49.4456,49.4456,43600.0
2012-12-12 10:10:00,61.78,61.79,61.76,61.77,52900.0,49.4616,49.4696,49.4456,49.4536,52900.0
2012-12-12 10:20:00,61.78,61.86,61.78,61.82,25000.0,49.4616,49.5257,49.4616,49.4936,25000.0
2012-12-12 10:30:00,61.82,61.82,61.77,61.78,19000.0,49.4936,49.4936,49.4536,49.4616,19000.0
2012-12-12 10:40:00,61.77,61.8,61.76,61.8,40600.0,49.4536,49.4776,49.4456,49.4776,40600.0
2012-12-12 10:50:00,61.79,61.84,61.78,61.82,25600.0,49.4696,49.5096,49.4616,49.4936,25600.0
2012-12-12 11:00:00,61.83,61.88,61.81,61.83,70500.0,49.5016,49.5417,49.4856,49.5016,70500.0
2012-12-12 11:10:00,61.83,61.89,61.83,61.87,44500.0,49.5016,49.5497,49.5016,49.5337,44500.0
2012-12-12 11:20:00,61.88,61.89,61.84,61.86,12000.0,49.5417,49.5497,49.5096,49.5257,12000.0
2012-12-12 11:30:00,61.86,61.88,61.85,61.88,6700.0,49.5257,49.5417,49.5176,49.5417,6700.0
2012-12-12 11:40:00,61.88,61.9,61.85,61.86,9500.0,49.5417,49.5577,49.5176,49.5257,9500.0
2012-12-12 11:50:00,61.86,61.87,61.82,61.83,9500.0,49.5257,49.5337,49.4936,49.5016,9500.0
2012-12-12 12:00:00,61.83,61.86,61.83,61.84,9600.0,49.5016,49.5257,49.5016,49.5096,9600.0
2012-12-12 12:10:00,61.83,61.87,61.83,61.87,17700.0,49.5016,49.5337,49.5016,49.5337,17700.0
2012-12-12 12:20:00,61.87,61.9,61.87,61.9,16500.0,49.5337,49.5577,49.5337,49.5577,16500.0
2012-12-12 12:30:00,61.89,62.0,61.87,61.98,18200.0,49.5497,49.6377,49.5337,49.6217,18200.0
2012-12-12 12:40:00,61.99,62.11,61.99,62.1,84800.0,49.6297,49.7258,49.6297,49.7178,84800.0
2012-12-12 12:50:00,62.08,62.24,62.08,62.18,50700.0,49.7018,49.8299,49.7018,49.7819,50700.0
2012-12-12 13:00:00,62.18,62.23,62.18,62.2,14700.0,49.7819,49.8219,49.7819,49.7979,14700.0
2012-12-12 13:10:00,62.21,62.21,62.06,62.06,31900.0,49.8059,49.8059,49.6858,49.6858,31900.0
2012-12-12 13:20:00,62.1,62.14,62.1,62.14,25200.0,49.7178,49.7498,49.7178,49.7498,25200.0
2012-12-12 13:30:00,62.12,62.14,62.06,62.06,16700.0,49.7338,49.7498,49.6858,49.6858,16700.0
2012-12-12 13:40:00,62.06,62.09,62.06,62.06,18200.0,49.6858,49.7098,49.6858,49.6858,18200.0
2012-12-12 13:50:00,62.06,62.07,62.06,62.06,3700.0,49.6858,49.6938,49.6858,49.6858,3700.0
2012-12-12 14:00:00,62.08,62.1,62.04,62.04,10400.0,49.7018,49.7178,49.6698,49.6698,10400.0
2012-12-12 14:10:00,62.05,62.06,62.03,62.04,17000.0,49.6778,49.6858,49.6618,49.6698,17000.0
2012-12-12 14:20:00,62.02,62.02,61.94,61.98,35300.0,49.6538,49.6538,49.5897,49.6217,35300.0
2012-12-12 14:30:00,61.98,61.99,61.93,61.93,16400.0,49.6217,49.6297,49.5817,49.5817,16400.0
2012-12-12 14:40:00,61.93,61.96,61.93,61.93,20700.0,49.5817,49.6057,49.5817,49.5817,20700.0
2012-12-12 14:50:00,61.93,61.94,61.9,61.92,22200.0,49.5817,49.5897,49.5577,49.5737,22200.0
2012-12-12 15:00:00,61.91,61.91,61.8,61.83,63500.0,49.5657,49.5657,49.4776,49.5016,63500.0
2012-12-12 15:10:00,61.84,61.89,61.8,61.88,60800.0,49.5096,49.5497,49.4776,49.5417,60800.0
2012-12-12 15:20:00,61.88,61.9,61.76,61.79,72800.0,49.5417,49.5577,49.4456,49.4696,72800.0
2012-12-12 15:30:00,61.79,61.83,61.69,61.7,90600.0,49.4696,49.5016,49.3896,49.3976,90600.0
2012-12-12 15:40:00,61.7,61.78,61.7,61.77,114800.0,49.3976,49.4616,49.3976,49.4536,114800.0
2012-12-12 15:50:00,61.78,61.85,61.76,61.85,175800.0,49.4616,49.5176,49.4456,49.5176,175800.0
2012-12-13 09:30:00,62.1,62.38,62.1,62.37,160000.0,49.7178,49.942,49.7178,49.934,160000.0
2012-12-13 09:40:00,62.36,62.36,62.27,62.33,112800.0,49.926,49.926,49.8539,49.9019,112800.0
2012-12-13 09:50:00,62.33,62.38,62.3,62.35,61200.0,49.9019,49.942,49.8779,49.918,61200.0
2012-12-13 10:00:00,62.35,62.4,62.33,62.39,52600.0,49.918,49.958,49.9019,49.95,52600.0
2012-12-13 10:10:00,62.4,62.48,62.4,62.46,107300.0,49.958,50.022,49.958,50.006,107300.0
2012-12-13 10:20:00,62.47,62.51,62.47,62.51,38600.0,50.014,50.0461,50.014,50.0461,38600.0
2012-12-13 10:30:00,62.51,62.53,62.43,62.51,60300.0,50.0461,50.0621,49.982,50.0461,60300.0
2012-12-13 10:40:00,62.51,62.52,62.42,62.45,44300.0,50.0461,50.0541,49.974,49.998,44300.0
2012-12-13 10:50:00,62.46,62.46,62.42,62.43,53500.0,50.006,50.006,49.974,49.982,53500.0
2012-12-13 11:00:00,62.43,62.44,62.4,62.4,19000.0,49.982,49.99,49.958,49.958,19000.0
2012-12-13 11:10:00,62.4,62.41,62.28,62.32,65900.0,49.958,49.966,49.8619,49.8939,65900.0
2012-12-13 11:20:00,62.33,62.33,62.25,62.31,17000.0,49.9019,49.9019,49.8379,49.8859,17000.0
2012-12-13 11:30:00,62.31,62.36,62.29,62.31,10100.0,49.8859,49.926,49.8699,49.8859,10100.0
2012-12-13 11:40:00,62.3,62.36,62.28,62.34,70900.0,49.8779,49.926,49.8619,49.9099,70900.0
2012-12-13 11:50:00,62.35,62.39,62.33,62.39,16400.0,49.918,49.95,49.9019,49.95,16400.0
2012-12-13 12:00:00,62.38,62.38,62.3,62.32,11600.0,49.942,49.942,49.8779,49.8939,11600.0
2012-12-13 12:10:00,62.31,62.31,62.23,62.24,27200.0,49.8859,49.8859,49.8219,49.8299,27200.0
2012-12-13 12:20:00,62.24,62.26,62.19,62.19,29700.0,49.8299,49.8459,49.7899,49.7899,29700.0
2012-12-13 12:30:00,62.19,62.22,62.18,62.19,29700.0,49.7899,49.8139,49.7819,49.7899,29700.0
2012-12-13 12:40:00,62.18,62.19,62.08,62.15,24800.0,49.7819,49.7899,49.7018,49.7578,24800.0
2012-12-13 12:50:00,62.16,62.19,62.16,62.18,10200.0,49.7658,49.7899,49.7658,49.7819,10200.0
2012-12-13 13:00:00,62.18,62.2,62.11,62.11,20300.0,49.7819,49.7979,49.7258,49.7258,20300.0
2012-12-13 13:10:00,62.11,62.12,62.06,62.1,41200.0,49.7258,49.7338,49.6858,49.7178,41200.0
2012-12-13 13:20:00,62.11,62.16,62.1,62.15,19700.0,49.7258,49.7658,49.7178,49.7578,19700.0
2012-12-13 13:30:00,62.15,62.16,62.1,62.15,15000.0,49.7578,49.7658,49.7178,49.7578,15000.0
2012-12-13 13:40:00,62.14,62.15,62.07,62.08,15200.0,49.7498,49.7578,49.6938,49.7018,15200.0
2012-12-13 13:50:00,62.06,62.13,62.06,62.13,14700.0,49.6858,49.7418,49.6858,49.7418,14700.0
2012-12-13 14:00:00,62.13,62.14,62.03,62.03,20700.0,49.7418,49.7498,49.6618,49.6618,20700.0
2012-12-13 14:10:00,62.04,62.04,61.98,62.01,18100.0,49.6698,49.6698,49.6217,49.6457,18100.0
2012-12-13 14:20:00,62.02,62.06,62.02,62.06,8300.0,49.6538,49.6858,49.6538,49.6858,8300.0
2012-12-13 14:30:00,62.07,62.08,62.04,62.08,7200.0,49.6938,49.7018,49.6698,49.7018,7200.0
2012-12-13 14:40:00,62.06,62.1,62.05,62.1,20000.0,49.6858,49.7178,49.6778,49.7178,20000.0
2012-12-13 14:50:00,62.09,62.12,62.07,62.1,31500.0,49.7098,49.7338,49.6938,49.7178,31500.0
2012-12-13 15:00:00,62.09,62.13,62.05,62.05,28900.0,49.7098,49.7418,49.6778,49.6778,28900.0
2012-12-13 15:10:00,62.05,62.05,61.93,61.94,70600.0,49.6778,49.6778,49.5817,49.5897,70600.0
2012-12-13 15:20:00,61.95,62.04,61.94,62.04,20300.0,49.5977,49.6698,49.5897,49.6698,20300.0
2012-12-13 15:30:00,62.04,62.18,62.04,62.17,34000.0,49.6698,49.7819,49.6698,49.7738,34000.0
2012-12-13 15:40:00,62.14,62.2,62.07,62.11,23100.0,49.7498,49.7979,49.6938,49.7258,23100.0
2012-12-13 15:50:00,62.1,62.1,61.97,62.06,92000.0,49.7178,49.7178,49.6137,49.6858,92000.0
2012-12-14 09:30:00,62.05,62.18,62.02,62.17,182100.0,49.6778,49.7819,49.6538,49.7738,182100.0
2012-12-14 09:40:00,62.16,62.3,62.16,62.28,31000.0,49.7658,49.8779,49.7658,49.8619,31000.0
2012-12-14 09:50:00,62.28,62.3,62.21,62.21,59600.0,49.8619,49.8779,49.8059,49.8059,59600.0
2012-12-14 10:00:00,62.21,62.32,62.2,62.27,53600.0,49.8059,49.8939,49.7979,49.8539,53600.0
2012-12-14 10:10:00,62.27,62.33,62.24,62.28,37200.0,49.8539,49.9019,49.8299,49.8619,37200.0
2012-12-14 10:20:00,62.28,62.34,62.24,62.27,31300.0,49.8619,49.9099,49.8299,49.8539,31300.0
2012-12-14 10:30:00,62.29,62.3,62.25,62.27,18800.0,49.8699,49.8779,49.8379,49.8539,18800.0
2012-12-14 10:40:00,62.28,62.39,62.25,62.39,10200.0,49.8619,49.95,49.8379,49.95,10200.0
2012-12-14 10:50:00,62.38,62.39,62.32,62.32,14900.0,49.942,49.95,49.8939,49.8939,14900.0
2012-12-14 11:00:00,62.3,62.34,62.28,62.3,36200.0,49.8779,49.9099,49.8619,49.8779,36200.0
2012-12-14 11:10:00,62.3,62.31,62.29,62.29,38100.0,49.8779,49.8859,49.8699,49.8699,38100.0
2012-12-14 11:20:00,62.3,62.3,62.26,62.26,19700.0,49.8779,49.8779,49.8459,49.8459,19700.0
2012-12-14 11:30:00,62.27,62.29,62.22,62.23,8000.0,49.8539,49.8699,49.8139,49.8219,8000.0
2012-12-14 11:40:00,62.24,62.28,62.24,62.24,22900.0,49.8299,49.8619,49.8299,49.8299,22900.0
2012-12-14 11:50:00,62.25,62.27,62.23,62.27,9100.0,49.8379,49.8539,49.8219,49.8539,9100.0
2012-12-14 12:00:00,62.26,62.3,62.24,62.3,21100.0,49.8459,49.8779,49.8299,49.8779,21100.0
2012-12-14 12:10:00,62.29,62.32,62.28,62.3,11300.0,49.8699,49.8939,49.8619,49.8779,11300.0
2012-12-14 12:20:00,62.3,62.32,62.28,62.32,17600.0,49.8779,49.8939,49.8619,49.8939,17600.0
2012-12-14 12:30:00,62.33,62.33,62.28,62.28,8200.0,49.9019,49.9019,49.8619,49.8619,8200.0
2012-12-14 12:40:00,62.31,62.34,62.29,62.29,12200.0,49.8859,49.9099,49.8699,49.8699,12200.0
2012-12-14 12:50:00,62.28,62.28,62.21,62.22,41200.0,49.8619,49.8619,49.8059,49.8139,41200.0
2012-12-14 13:00:00,62.24,62.27,62.23,62.27,5300.0,49.8299,49.8539,49.8219,49.8539,5300.0
2012-12-14 13:10:00,62.26,62.26,62.22,62.23,5700.0,49.8459,49.8459,49.8139,49.8219,5700.0
2012-12-14 13:20:00,62.22,62.24,62.22,62.23,4600.0,49.8139,49.8299,49.8139,49.8219,4600.0
2012-12-14 13:30:00,62.23,62.25,62.22,62.25,13200.0,49.8219,49.8379,49.8139,49.8379,13200.0
2012-12-14 13:40:00,62.26,62.31,62.26,62.3,5900.0,49.8459,49.8859,49.8459,49.8779,5900.0
2012-12-14 13:50:00,62.3,62.34,62.29,62.34,8500.0,49.8779,49.9099,49.8699,49.9099,8500.0
2012-12-14 14:00:00,62.32,62.32,62.29,62.3,15000.0,49.8939,49.8939,49.8699,49.8779,15000.0
2012-12-14 14:10:00,62.3,62.3,62.29,62.29,10300.0,49.8779,49.8779,49.8699,49.8699,10300.0
2012-12-14 14:20:00,62.29,62.3,62.21,62.21,15600.0,49.8699,49.8779,49.8059,49.8059,15600.0
2012-12-14 14:30:00,62.22,62.23,62.21,62.23,6800.0,49.8139,49.8219,49.8059,49.8219,6800.0
2012-12-14 14:40:00,62.23,62.24,62.14,62.14,20300.0,49.8219,49.8299,49.7498,49.7498,20300.0
2012-12-14 14:50:00,62.14,62.14,62.09,62.09,19600.0,49.7498,49.7498,49.7098,49.7098,19600.0
2012-12-14 15:00:00,62.1,62.11,62.02,62.03,22100.0,49.7178,49.7258,49.6538,49.6618,22100.0
2012-12-14 15:10:00,62.03,62.11,62.0,62.1,59600.0,49.6618,49.7258,49.6377,49.7178,59600.0
2012-12-14 15:20:00,62.09,62.13,62.08,62.12,17800.0,49.7098,49.7418,49.7018,49.7338,17800.0
2012-12-14 15:30:00,62.12,62.2,62.12,62.19,42500.0,49.7338,49.7979,49.7338,49.7899,42500.0
2012-12-14 15:40:00,62.18,62.2,62.11,62.11,28400.0,49.7819,49.7979,49.7258,49.7258,28400.0
2012-12-14 15:50:00,62.11,62.16,62.06,62.12,71100.0,49.7258,49.7658,49.6858,49.7338,71100.0
2012-12-17 09:30:00,61.92,62.0,61.89,61.92,33600.0,49.5737,49.6377,49.5497,49.5737,33600.0
2012-12-17 09:40:00,61.94,62.04,61.89,62.01,51000.0,49.5897,49.6698,49.5497,49.6457,51000.0
2012-12-17 09:50:00,62.01,62.1,62.01,62.09,12700.0,49.6457,49.7178,49.6457,49.7098,12700.0
2012-12-17 10:00:00,62.09,62.15,62.09,62.15,58300.0,49.7098,49.7578,49.7098,49.7578,58300.0
2012-12-17 10:10:00,62.16,62.19,62.1,62.14,28600.0,49.7658,49.7899,49.7178,49.7498,28600.0
2012-12-17 10:20:00,62.13,62.13,62.07,62.1,13900.0,49.7418,49.7418,49.6938,49.7178,13900.0
2012-12-17 10:30:00,62.11,62.18,62.11,62.18,76700.0,49.7258,49.7819,49.7258,49.7819,76700.0
2012-12-17 10:40:00,62.17,62.18,62.14,62.17,35900.0,49.7738,49.7819,49.7498,49.7738,35900.0
2012-12-17 10:50:00,62.17,62.2,62.14,62.18,34900.0,49.7738,49.7979,49.7498,49.7819,34900.0
2012-12-17 11:00:00,62.17,62.2,62.17,62.19,12700.0,49.7738,49.7979,49.7738,49.7899,12700.0
2012-12-17 11:10:00,62.19,62.24,62.19,62.22,12400.0,49.7899,49.8299,49.7899,49.8139,12400.0
2012-12-17 11:20:00,62.22,62.23,62.2,62.2,17300.0,49.8139,49.8219,49.7979,49.7979,17300.0
2012-12-17 11:30:00,62.19,62.26,62.19,62.21,20700.0,49.7899,49.8459,49.7899,49.8059,20700.0
2012-12-17 11:40:00,62.21,62.27,62.2,62.21,22500.0,49.8059,49.8539,49.7979,49.8059,22500.0
2012-12-17 11:50:00,62.19,62.21,62.18,62.18,4800.0,49.7899,49.8059,49.7819,49.7819,4800.0
2012-12-17 12:00:00,62.19,62.23,62.18,62.22,6100.0,49.7899,49.8219,49.7819,49.8139,6100.0
2012-12-17 12:10:00,62.2,62.23,62.2,62.22,7600.0,49.7979,49.8219,49.7979,49.8139,7600.0
2012-12-17 12:20:00,62.23,62.25,62.23,62.24,73900.0,49.8219,49.8379,49.8219,49.8299,73900.0
2012-12-17 12:30:00,62.24,62.29,62.23,62.28,14600.0,49.8299,49.8699,49.8219,49.8619,14600.0
2012-12-17 12:40:00,62.29,62.36,62.29,62.35,10100.0,49.8699,49.926,49.8699,49.918,10100.0
2012-12-17 12:50:00,62.35,62.4,62.34,62.35,9900.0,49.918,49.958,49.9099,49.918,9900.0
2012-12-17 13:00:00,62.35,62.37,62.33,62.35,16700.0,49.918,49.934,49.9019,49.918,16700.0
2012-12-17 13:10:00,62.34,62.35,62.3,62.3,13300.0,49.9099,49.918,49.8779,49.8779,13300.0
2012-12-17 13:20:00,62.29,62.36,62.29,62.34,16400.0,49.8699,49.926,49.8699,49.9099,16400.0
2012-12-17 13:30:00,62.34,62.34,62.25,62.25,18300.0,49.9099,49.9099,49.8379,49.8379,18300.0
2012-12-17 13:40:00,62.24,62.25,62.22,62.24,5100.0,49.8299,49.8379,49.8139,49.8299,5100.0
2012-12-17 13:50:00,62.23,62.26,62.22,62.24,25500.0,49.8219,49.8459,49.8139,49.8299,25500.0
2012-12-17 14:00:00,62.25,62.32,62.23,62.25,33400.0,49.8379,49.8939,49.8219,49.8379,33400.0
2012-12-17 14:10:00,62.25,62.25,62.12,62.13,20400.0,49.8379,49.8379,49.7338,49.7418,20400.0
2012-12-17 14:20:00,62.11,62.16,62.08,62.16,9100.0,49.7258,49.7658,49.7018,49.7658,9100.0
2012-12-17 14:30:00,62.16,62.2,62.15,62.15,10500.0,49.7658,49.7979,49.7578,49.7578,10500.0
2012-12-17 14:40:00,62.15,62.15,62.09,62.09,11200.0,49.7578,49.7578,49.7098,49.7098,11200.0
2012-12-17 14:50:00,62.1,62.12,62.09,62.11,9800.0,49.7178,49.7338,49.7098,49.7258,9800.0
2012-12-17 15:00:00,62.12,62.13,62.09,62.13,15800.0,49.7338,49.7418,49.7098,49.7418,15800.0
2012-12-17 15:10:00,62.14,62.18,62.13,62.16,9700.0,49.7498,49.7819,49.7418,49.7658,9700.0
2012-12-17 15:20:00,62.16,62.21,62.16,62.21,31300.0,49.7658,49.8059,49.7658,49.8059,31300.0
2012-12-17 15:30:00,62.2,62.26,62.2,62.26,33400.0,49.7979,49.8459,49.7979,49.8459,33400.0
2012-12-17 15:40:00,62.27,62.35,62.27,62.34,70800.0,49.8539,49.918,49.8539,49.9099,70800.0
2012-12-17 15:50:00,62.35,62.53,62.34,62.45,180000.0,49.918,50.0621,49.9099,49.998,180000.0
2012-12-18 09:30:00,61.98,62.02,61.88,62.0,142700.0,49.912,49.9442,49.8315,49.9281,142700.0
2012-12-18 09:40:00,61.99,62.01,61.9,61.92,153900.0,49.9201,49.9362,49.8476,49.8637,153900.0
2012-12-18 09:50:00,61.93,61.93,61.8,61.81,91600.0,49.8717,49.8717,49.7671,49.7751,91600.0
2012-12-18 10:00:00,61.83,61.89,61.77,61.8,112700.0,49.7912,49.8395,49.7429,49.7671,112700.0
2012-12-18 10:10:00,61.81,61.91,61.81,61.87,76900.0,49.7751,49.8556,49.7751,49.8234,76900.0
2012-12-18 10:20:00,61.87,61.92,61.86,61.92,71500.0,49.8234,49.8637,49.8154,49.8637,71500.0
2012-12-18 10:30:00,61.93,62.01,61.91,61.99,84200.0,49.8717,49.9362,49.8556,49.9201,84200.0
2012-12-18 10:40:00,61.99,62.04,61.98,62.01,55000.0,49.9201,49.9603,49.912,49.9362,55000.0
2012-12-18 10:50:00,62.02,62.08,61.98,62.02,50000.0,49.9442,49.9925,49.912,49.9442,50000.0
2012-12-18 11:00:00,62.02,62.08,62.02,62.06,110400.0,49.9442,49.9925,49.9442,49.9764,110400.0
2012-12-18 11:10:00,62.06,62.19,62.05,62.18,71100.0,49.9764,50.0811,49.9684,50.0731,71100.0
2012-12-18 11:20:00,62.17,62.18,62.13,62.17,113900.0,50.065,50.0731,50.0328,50.065,113900.0
2012-12-18 11:30:00,62.18,62.19,62.16,62.18,34700.0,50.0731,50.0811,50.057,50.0731,34700.0
2012-12-18 11:40:00,62.18,62.19,62.15,62.18,38200.0,50.0731,50.0811,50.0489,50.0731,38200.0
2012-12-18 11:50:00,62.18,62.2,62.11,62.11,64100.0,50.0731,50.0892,50.0167,50.0167,64100.0
2012-12-18 12:00:00,62.12,62.16,62.12,62.14,35200.0,50.0247,50.057,50.0247,50.0409,35200.0
2012-12-18 12:10:00,62.13,62.17,62.12,62.16,26000.0,50.0328,50.065,50.0247,50.057,26000.0
2012-12-18 12:20:00,62.16,62.22,62.16,62.22,36000.0,50.057,50.1053,50.057,50.1053,36000.0
2012-12-18 12:30:00,62.2,62.28,62.19,62.27,52100.0,50.0892,50.1536,50.0811,50.1455,52100.0
2012-12-18 12:40:00,62.28,62.31,62.25,62.28,47200.0,50.1536,50.1778,50.1294,50.1536,47200.0
2012-12-18 12:50:00,62.28,62.29,62.25,62.26,48800.0,50.1536,50.1616,50.1294,50.1375,48800.0
2012-12-18 13:00:00,62.26,62.28,62.22,62.28,37100.0,50.1375,50.1536,50.1053,50.1536,37100.0
2012-12-18 13:10:00,62.28,62.3,62.19,62.22,39400.0,50.1536,50.1697,50.0811,50.1053,39400.0
2012-12-18 13:20:00,62.23,62.26,62.22,62.25,20000.0,50.1133,50.1375,50.1053,50.1294,20000.0
2012-12-18 13:30:00,62.24,62.3,62.23,62.3,30700.0,50.1214,50.1697,50.1133,50.1697,30700.0
2012-12-18 13:40:00,62.29,62.35,62.28,62.32,28600.0,50.1616,50.21,50.1536,50.1858,28600.0
2012-12-18 13:50:00,62.3,62.3,62.25,62.29,30100.0,50.1697,50.1697,50.1294,50.1616,30100.0
2012-12-18 14:00:00,62.28,62.34,62.27,62.34,19600.0,50.1536,50.2019,50.1455,50.2019,19600.0
2012-12-18 14:10:00,62.33,62.34,62.27,62.29,23000.0,50.1939,50.2019,50.1455,50.1616,23000.0
2012-12-18 14:20:00,62.31,62.31,62.19,62.2,54700.0,50.1778,50.1778,50.0811,50.0892,54700.0
2012-12-18 14:30:00,62.2,62.2,62.14,62.19,28100.0,50.0892,50.0892,50.0409,50.0811,28100.0
2012-12-18 14:40:00,62.19,62.21,62.16,62.2,27400.0,50.0811,50.0972,50.057,50.0892,27400.0
2012-12-18 14:50:00,62.21,62.24,62.15,62.17,31200.0,50.0972,50.1214,50.0489,50.065,31200.0
2012-12-18 15:00:00,62.16,62.24,62.16,62.21,32900.0,50.057,50.1214,50.057,50.0972,32900.0
2012-12-18 15:10:00,62.22,62.25,62.16,62.19,32700.0,50.1053,50.1294,50.057,50.0811,32700.0
2012-12-18 15:20:00,62.19,62.23,62.16,62.16,53300.0,50.0811,50.1133,50.057,50.057,53300.0
2012-12-18 15:30:00,62.16,62.28,62.16,62.28,34000.0,50.057,50.1536,50.057,50.1536,34000.0
2012-12-18 15:40:00,62.28,62.29,62.16,62.21,48700.0,50.1536,50.1616,50.057,50.0972,48700.0
2012-12-18 15:50:00,62.21,62.38,62.2,62.32,105900.0,50.0972,50.2341,50.0892,50.1858,105900.0
2012-12-19 09:30:00,62.49,62.51,62.25,62.37,106100.0,50.3227,50.3388,50.1294,50.2261,106100.0
2012-12-19 09:40:00,62.37,62.4,62.3,62.36,35100.0,50.2261,50.2502,50.1697,50.218,35100.0
2012-12-19 09:50:00,62.35,62.38,62.27,62.31,73600.0,50.21,50.2341,50.1455,50.1778,73600.0
2012-12-19 10:00:00,62.3,62.39,62.27,62.39,122000.0,50.1697,50.2422,50.1455,50.2422,122000.0
2012-12-19 10:10:00,62.4,62.4,62.33,62.33,74100.0,50.2502,50.2502,50.1939,50.1939,74100.0
2012-12-19 10:20:00,62.33,62.44,62.32,62.44,164700.0,50.1939,50.2824,50.1858,50.2824,164700.0
2012-12-19 10:30:00,62.42,62.5,62.42,62.5,61200.0,50.2663,50.3308,50.2663,50.3308,61200.0
2012-12-19 10:40:00,62.5,62.55,62.42,62.54,18500.0,50.3308,50.371,50.2663,50.363,18500.0
2012-12-19 10:50:00,62.54,62.56,62.5,62.5,15300.0,50.363,50.3791,50.3308,50.3308,15300.0
2012-12-19 11:00:00,62.48,62.59,62.46,62.59,22000.0,50.3147,50.4032,50.2985,50.4032,22000.0
2012-12-19 11:10:00,62.61,62.62,62.54,62.58,51100.0,50.4193,50.4274,50.363,50.3952,51100.0
2012-12-19 11:20:00,62.57,62.61,62.52,62.57,31800.0,50.3871,50.4193,50.3469,50.3871,31800.0
2012-12-19 11:30:00,62.58,62.65,62.58,62.58,23100.0,50.3952,50.4516,50.3952,50.3952,23100.0
2012-12-19 11:40:00,62.57,62.61,62.57,62.61,43900.0,50.3871,50.4193,50.3871,50.4193,43900.0
2012-12-19 11:50:00,62.61,62.63,62.58,62.59,24500.0,50.4193,50.4354,50.3952,50.4032,24500.0
2012-12-19 12:00:00,62.59,62.62,62.51,62.54,13800.0,50.4032,50.4274,50.3388,50.363,13800.0
2012-12-19 12:10:00,62.55,62.58,62.5,62.56,39200.0,50.371,50.3952,50.3308,50.3791,39200.0
2012-12-19 12:20:00,62.55,62.57,62.54,62.57,5200.0,50.371,50.3871,50.363,50.3871,5200.0
2012-12-19 12:30:00,62.58,62.61,62.55,62.61,13600.0,50.3952,50.4193,50.371,50.4193,13600.0
2012-12-19 12:40:00,62.6,62.7,62.6,62.66,9700.0,50.4113,50.4918,50.4113,50.4596,9700.0
2012-12-19 12:50:00,62.68,62.68,62.58,62.59,13100.0,50.4757,50.4757,50.3952,50.4032,13100.0
2012-12-19 13:00:00,62.58,62.6,62.56,62.57,22500.0,50.3952,50.4113,50.3791,50.3871,22500.0
2012-12-19 13:10:00,62.56,62.57,62.48,62.53,23200.0,50.3791,50.3871,50.3147,50.3549,23200.0
2012-12-19 13:20:00,62.53,62.63,62.53,62.63,14700.0,50.3549,50.4354,50.3549,50.4354,14700.0
2012-12-19 13:30:00,62.61,62.62,62.56,62.56,4100.0,50.4193,50.4274,50.3791,50.3791,4100.0
2012-12-19 13:40:00,62.57,62.57,62.5,62.55,24600.0,50.3871,50.3871,50.3308,50.371,24600.0
2012-12-19 13:50:00,62.58,62.62,62.56,62.62,5500.0,50.3952,50.4274,50.3791,50.4274,5500.0
2012-12-19 14:00:00,62.58,62.58,62.51,62.55,12700.0,50.3952,50.3952,50.3388,50.371,12700.0
2012-12-19 14:10:00,62.56,62.58,62.47,62.48,8500.0,50.3791,50.3952,50.3066,50.3147,8500.0
2012-12-19 14:20:00,62.49,62.54,62.46,62.48,20100.0,50.3227,50.363,50.2985,50.3147,20100.0
2012-12-19 14:30:00,62.48,62.49,62.45,62.48,14500.0,50.3147,50.3227,50.2905,50.3147,14500.0
2012-12-19 14:40:00,62.46,62.48,62.4,62.4,9700.0,50.2985,50.3147,50.2502,50.2502,9700.0
2012-12-19 14:50:00,62.4,62.47,62.39,62.47,34600.0,50.2502,50.3066,50.2422,50.3066,34600.0
2012-12-19 15:00:00,62.48,62.53,62.47,62.53,44500.0,50.3147,50.3549,50.3066,50.3549,44500.0
2012-12-19 15:10:00,62.55,62.55,62.46,62.46,24300.0,50.371,50.371,50.2985,50.2985,24300.0
2012-12-19 15:20:00,62.46,62.53,62.46,62.5,16100.0,50.2985,50.3549,50.2985,50.3308,16100.0
2012-12-19 15:30:00,62.5,62.61,62.48,62.59,43500.0,50.3308,50.4193,50.3147,50.4032,43500.0
2012-12-19 15:40:00,62.59,62.59,62.41,62.41,49500.0,50.4032,50.4032,50.2583,50.2583,49500.0
2012-12-19 15:50:00,62.4,62.47,62.36,62.38,167900.0,50.2502,50.3066,50.218,50.2341,167900.0
2012-12-20 09:30:00,61.98,62.15,61.96,62.02,170600.0,49.912,50.0489,49.8959,49.9442,170600.0
2012-12-20 09:40:00,62.02,62.03,61.95,62.0,89600.0,49.9442,49.9523,49.8878,49.9281,89600.0
2012-12-20 09:50:00,62.01,62.04,61.88,61.9,158500.0,49.9362,49.9603,49.8315,49.8476,158500.0
2012-12-20 10:00:00,61.91,62.12,61.88,62.09,209000.0,49.8556,50.0247,49.8315,50.0006,209000.0
2012-12-20 10:10:00,62.09,62.11,62.05,62.11,56800.0,50.0006,50.0167,49.9684,50.0167,56800.0
2012-12-20 10:20:00,62.11,62.17,62.06,62.09,91400.0,50.0167,50.065,49.9764,50.0006,91400.0
2012-12-20 10:30:00,62.08,62.17,62.08,62.15,39500.0,49.9925,50.065,49.9925,50.0489,39500.0
2012-12-20 10:40:00,62.14,62.17,62.11,62.13,31300.0,50.0409,50.065,50.0167,50.0328,31300.0
2012-12-20 10:50:00,62.13,62.16,62.12,62.13,19900.0,50.0328,50.057,50.0247,50.0328,19900.0
2012-12-20 11:00:00,62.12,62.16,62.1,62.16,21500.0,50.0247,50.057,50.0086,50.057,21500.0
2012-12-20 11:10:00,62.16,62.17,62.11,62.15,21300.0,50.057,50.065,50.0167,50.0489,21300.0
2012-12-20 11:20:00,62.15,62.15,62.06,62.09,23000.0,50.0489,50.0489,49.9764,50.0006,23000.0
2012-12-20 11:30:00,62.07,62.14,62.07,62.14,43900.0,49.9845,50.0409,49.9845,50.0409,43900.0
2012-12-20 11:40:00,62.14,62.17,62.12,62.16,9300.0,50.0409,50.065,50.0247,50.057,9300.0
2012-12-20 11:50:00,62.17,62.17,62.11,62.12,6100.0,50.065,50.065,50.0167,50.0247,6100.0
2012-12-20 12:00:00,62.12,62.12,62.11,62.11,4500.0,50.0247,50.0247,50.0167,50.0167,4500.0
2012-12-20 12:10:00,62.12,62.12,62.1,62.11,5300.0,50.0247,50.0247,50.0086,50.0167,5300.0
2012-12-20 12:20:00,62.11,62.17,62.1,62.1,27500.0,50.0167,50.065,50.0086,50.0086,27500.0
2012-12-20 12:30:00,62.11,62.15,62.1,62.13,15800.0,50.0167,50.0489,50.0086,50.0328,15800.0
2012-12-20 12:40:00,62.15,62.15,62.14,62.14,18000.0,50.0489,50.0489,50.0409,50.0409,18000.0
2012-12-20 12:50:00,62.14,62.19,62.13,62.17,15700.0,50.0409,50.0811,50.0328,50.065,15700.0
2012-12-20 13:00:00,62.16,62.16,62.08,62.15,26700.0,50.057,50.057,49.9925,50.0489,26700.0
2012-12-20 13:10:00,62.17,62.17,62.1,62.1,15000.0,50.065,50.065,50.0086,50.0086,15000.0
2012-12-20 13:20:00,62.11,62.14,62.06,62.14,17800.0,50.0167,50.0409,49.9764,50.0409,17800.0
2012-12-20 13:30:00,62.14,62.22,62.12,62.22,43200.0,50.0409,50.1053,50.0247,50.1053,43200.0
2012-12-20 13:40:00,62.22,62.34,62.2,62.32,118200.0,50.1053,50.2019,50.0892,50.1858,118200.0
2012-12-20 13:50:00,62.32,62.34,62.29,62.3,13400.0,50.1858,50.2019,50.1616,50.1697,13400.0
2012-12-20 14:00:00,62.28,62.28,62.21,62.22,14800.0,50.1536,50.1536,50.0972,50.1053,14800.0
2012-12-20 14:10:00,62.22,62.29,62.21,62.25,8200.0,50.1053,50.1616,50.0972,50.1294,8200.0
2012-12-20 14:20:00,62.24,62.25,62.2,62.22,7600.0,50.1214,50.1294,50.0892,50.1053,7600.0
2012-12-20 14:30:00,62.23,62.25,62.2,62.23,29000.0,50.1133,50.1294,50.0892,50.1133,29000.0
2012-12-20 14:40:00,62.23,62.28,62.23,62.26,14100.0,50.1133,50.1536,50.1133,50.1375,14100.0
2012-12-20 14:50:00,62.28,62.28,62.26,62.26,8800.0,50.1536,50.1536,50.1375,50.1375,8800.0
2012-12-20 15:00:00,62.25,62.28,62.23,62.27,33800.0,50.1294,50.1536,50.1133,50.1455,33800.0
2012-12-20 15:10:00,62.26,62.26,62.15,62.15,55400.0,50.1375,50.1375,50.0489,50.0489,55400.0
2012-12-20 15:20:00,62.15,62.16,62.12,62.14,12500.0,50.0489,50.057,50.0247,50.0409,12500.0
2012-12-20 15:30:00,62.15,62.23,62.15,62.23,22500.0,50.0489,50.1133,50.0489,50.1133,22500.0
2012-12-20 15:40:00,62.24,62.27,62.2,62.22,34200.0,50.1214,50.1455,50.0892,50.1053,34200.0
2012-12-20 15:50:00,62.23,62.29,62.16,62.29,59500.0,50.1133,50.1616,50.057,50.1616,59500.0
2012-12-21 09:30:00,61.29,61.53,61.14,61.49,160400.0,49.3564,49.5496,49.2356,49.5174,160400.0
2012-12-21 09:40:00,61.52,61.63,61.51,61.61,189800.0,49.5416,49.6302,49.5335,49.614,189800.0
2012-12-21 09:50:00,61.61,61.71,61.61,61.65,116300.0,49.614,49.6946,49.614,49.6463,116300.0
2012-12-21 10:00:00,61.65,61.69,61.52,61.53,86900.0,49.6463,49.6785,49.5416,49.5496,86900.0
2012-12-21 10:10:00,61.55,61.73,61.54,61.73,88600.0,49.5657,49.7107,49.5577,49.7107,88600.0
2012-12-21 10:20:00,61.76,61.78,61.73,61.77,41200.0,49.7348,49.7509,49.7107,49.7429,41200.0
2012-12-21 10:30:00,61.77,61.78,61.59,61.62,71300.0,49.7429,49.7509,49.5979,49.6221,71300.0
2012-12-21 10:40:00,61.63,61.65,61.57,61.61,51300.0,49.6302,49.6463,49.5818,49.614,51300.0
2012-12-21 10:50:00,61.6,61.63,61.54,61.54,26400.0,49.606,49.6302,49.5577,49.5577,26400.0
2012-12-21 11:00:00,61.55,61.61,61.46,61.49,43300.0,49.5657,49.614,49.4933,49.5174,43300.0
2012-12-21 11:10:00,61.5,61.51,61.44,61.44,57100.0,49.5255,49.5335,49.4772,49.4772,57100.0
2012-12-21 11:20:00,61.44,61.49,61.43,61.47,162900.0,49.4772,49.5174,49.4691,49.5013,162900.0
2012-12-21 11:30:00,61.45,61.47,61.35,61.36,41600.0,49.4852,49.5013,49.4047,49.4127,41600.0
2012-12-21 11:40:00,61.39,61.41,61.37,61.38,22900.0,49.4369,49.453,49.4208,49.4288,22900.0
2012-12-21 11:50:00,61.38,61.5,61.38,61.5,25700.0,49.4288,49.5255,49.4288,49.5255,25700.0
2012-12-21 12:00:00,61.51,61.53,61.43,61.43,14300.0,49.5335,49.5496,49.4691,49.4691,14300.0
2012-12-21 12:10:00,61.42,61.44,61.39,61.43,47400.0,49.461,49.4772,49.4369,49.4691,47400.0
2012-12-21 12:20:00,61.43,61.44,61.41,61.44,23100.0,49.4691,49.4772,49.453,49.4772,23100.0
2012-12-21 12:30:00,61.44,61.51,61.42,61.44,63600.0,49.4772,49.5335,49.461,49.4772,63600.0
2012-12-21 12:40:00,61.44,61.49,61.41,61.47,100100.0,49.4772,49.5174,49.453,49.5013,100100.0
2012-12-21 12:50:00,61.47,61.5,61.43,61.46,121000.0,49.5013,49.5255,49.4691,49.4933,121000.0
2012-12-21 13:00:00,61.46,61.53,61.46,61.5,41300.0,49.4933,49.5496,49.4933,49.5255,41300.0
2012-12-21 13:10:00,61.49,61.51,61.43,61.46,26300.0,49.5174,49.5335,49.4691,49.4933,26300.0
2012-12-21 13:20:00,61.47,61.5,61.45,61.49,32500.0,49.5013,49.5255,49.4852,49.5174,32500.0
2012-12-21 13:30:00,61.49,61.51,61.49,61.5,27300.0,49.5174,49.5335,49.5174,49.5255,27300.0
2012-12-21 13:40:00,61.49,61.6,61.49,61.56,44500.0,49.5174,49.606,49.5174,49.5738,44500.0
2012-12-21 13:50:00,61.56,61.6,61.56,61.57,9600.0,49.5738,49.606,49.5738,49.5818,9600.0
2012-12-21 14:00:00,61.58,61.65,61.56,61.56,18000.0,49.5899,49.6463,49.5738,49.5738,18000.0
2012-12-21 14:10:00,61.56,61.59,61.53,61.55,20600.0,49.5738,49.5979,49.5496,49.5657,20600.0
2012-12-21 14:20:00,61.55,61.56,61.49,61.5,20800.0,49.5657,49.5738,49.5174,49.5255,20800.0
2012-12-21 14:30:00,61.5,61.55,61.49,61.54,13500.0,49.5255,49.5657,49.5174,49.5577,13500.0
2012-12-21 14:40:00,61.53,61.54,61.5,61.53,26200.0,49.5496,49.5577,49.5255,49.5496,26200.0
2012-12-21 14:50:00,61.52,61.55,61.49,61.5,24300.0,49.5416,49.5657,49.5174,49.5255,24300.0
2012-12-21 15:00:00,61.5,61.52,61.47,61.47,34800.0,49.5255,49.5416,49.5013,49.5013,34800.0
2012-12-21 15:10:00,61.47,61.51,61.42,61.49,52100.0,49.5013,49.5335,49.461,49.5174,52100.0
2012-12-21 15:20:00,61.48,61.53,61.46,61.52,32200.0,49.5094,49.5496,49.4933,49.5416,32200.0
2012-12-21 15:30:00,61.53,61.66,61.52,61.63,83200.0,49.5496,49.6543,49.5416,49.6302,83200.0
2012-12-21 15:40:00,61.62,61.63,61.49,61.49,42800.0,49.6221,49.6302,49.5174,49.5174,42800.0
2012-12-21 15:50:00,61.5,61.66,61.5,61.64,107600.0,49.5255,49.6543,49.5255,49.6382,107600.0
2012-12-24 09:30:00,61.55,61.66,61.4,61.56,48700.0,49.5657,49.6543,49.4449,49.5738,48700.0
2012-12-24 09:40:00,61.56,61.59,61.53,61.55,66200.0,49.5738,49.5979,49.5496,49.5657,66200.0
2012-12-24 09:50:00,61.56,61.6,61.56,61.58,5900.0,49.5738,49.606,49.5738,49.5899,5900.0
2012-12-24 10:00:00,61.57,61.59,61.57,61.59,5800.0,49.5818,49.5979,49.5818,49.5979,5800.0
2012-12-24 10:10:00,61.58,61.59,61.54,61.54,50100.0,49.5899,49.5979,49.5577,49.5577,50100.0
2012-12-24 10:20:00,61.56,61.56,61.52,61.54,2300.0,49.5738,49.5738,49.5416,49.5577,2300.0
2012-12-24 10:30:00,61.54,61.55,61.5,61.5,17700.0,49.5577,49.5657,49.5255,49.5255,17700.0
2012-12-24 10:40:00,61.51,61.52,61.47,61.48,9100.0,49.5335,49.5416,49.5013,49.5094,9100.0
2012-12-24 10:50:00,61.47,61.5,61.47,61.49,17700.0,49.5013,49.5255,49.5013,49.5174,17700.0
2012-12-24 11:00:00,61.48,61.49,61.47,61.49,7100.0,49.5094,49.5174,49.5013,49.5174,7100.0
2012-12-24 11:10:00,61.48,61.5,61.48,61.5,4100.0,49.5094,49.5255,49.5094,49.5255,4100.0
2012-12-24 11:20:00,61.48,61.5,61.48,61.5,5400.0,49.5094,49.5255,49.5094,49.5255,5400.0
2012-12-24 11:30:00,61.5,61.54,61.5,61.51,28200.0,49.5255,49.5577,49.5255,49.5335,28200.0
2012-12-24 11:40:00,61.5,61.51,61.5,61.5,16000.0,49.5255,49.5335,49.5255,49.5255,16000.0
2012-12-24 11:50:00,61.5,61.5,61.49,61.49,4100.0,49.5255,49.5255,49.5174,49.5174,4100.0
2012-12-24 12:00:00,61.49,61.5,61.49,61.49,2400.0,49.5174,49.5255,49.5174,49.5174,2400.0
2012-12-24 12:10:00,61.49,61.51,61.48,61.49,40400.0,49.5174,49.5335,49.5094,49.5174,40400.0
2012-12-24 12:20:00,61.49,61.5,61.48,61.49,4700.0,49.5174,49.5255,49.5094,49.5174,4700.0
2012-12-24 12:30:00,61.5,61.52,61.49,61.52,14400.0,49.5255,49.5416,49.5174,49.5416,14400.0
2012-12-24 12:40:00,61.52,61.54,61.49,61.5,21400.0,49.5416,49.5577,49.5174,49.5255,21400.0
2012-12-24 12:50:00,61.5,61.55,61.49,61.53,31300.0,49.5255,49.5657,49.5174,49.5496,31300.0
2012-12-26 09:30:00,61.75,61.92,61.7,61.89,48300.0,49.7268,49.8637,49.6865,49.8395,48300.0
2012-12-26 09:40:00,61.89,61.93,61.85,61.88,39700.0,49.8395,49.8717,49.8073,49.8315,39700.0
2012-12-26 09:50:00,61.89,61.9,61.85,61.85,36100.0,49.8395,49.8476,49.8073,49.8073,36100.0
2012-12-26 10:00:00,61.86,61.86,61.78,61.78,36100.0,49.8154,49.8154,49.7509,49.7509,36100.0
2012-12-26 10:10:00,61.77,61.85,61.77,61.84,22300.0,49.7429,49.8073,49.7429,49.7993,22300.0
2012-12-26 10:20:00,61.8,61.84,61.78,61.82,23500.0,49.7671,49.7993,49.7509,49.7832,23500.0
2012-12-26 10:30:00,61.81,61.83,61.76,61.79,25000.0,49.7751,49.7912,49.7348,49.759,25000.0
2012-12-26 10:40:00,61.77,61.81,61.76,61.77,16900.0,49.7429,49.7751,49.7348,49.7429,16900.0
2012-12-26 10:50:00,61.77,61.8,61.74,61.74,12500.0,49.7429,49.7671,49.7187,49.7187,12500.0
2012-12-26 11:00:00,61.72,61.72,61.59,61.62,41500.0,49.7026,49.7026,49.5979,49.6221,41500.0
2012-12-26 11:10:00,61.62,61.72,61.59,61.64,10900.0,49.6221,49.7026,49.5979,49.6382,10900.0
2012-12-26 11:20:00,61.65,61.67,61.58,61.58,16100.0,49.6463,49.6624,49.5899,49.5899,16100.0
2012-12-26 11:30:00,61.55,61.59,61.53,61.54,20600.0,49.5657,49.5979,49.5496,49.5577,20600.0
2012-12-26 11:40:00,61.54,61.59,61.54,61.58,6700.0,49.5577,49.5979,49.5577,49.5899,6700.0
2012-12-26 11:50:00,61.59,61.61,61.57,61.6,13500.0,49.5979,49.614,49.5818,49.606,13500.0
2012-12-26 12:00:00,61.61,61.64,61.54,61.55,23900.0,49.614,49.6382,49.5577,49.5657,23900.0
2012-12-26 12:10:00,61.55,61.6,61.53,61.57,14100.0,49.5657,49.606,49.5496,49.5818,14100.0
2012-12-26 12:20:00,61.56,61.6,61.55,61.56,5400.0,49.5738,49.606,49.5657,49.5738,5400.0
2012-12-26 12:30:00,61.55,61.56,61.53,61.56,11900.0,49.5657,49.5738,49.5496,49.5738,11900.0
2012-12-26 12:40:00,61.54,61.56,61.53,61.55,5400.0,49.5577,49.5738,49.5496,49.5657,5400.0
2012-12-26 12:50:00,61.55,61.59,61.54,61.58,10800.0,49.5657,49.5979,49.5577,49.5899,10800.0
2012-12-26 13:00:00,61.55,61.57,61.53,61.54,11500.0,49.5657,49.5818,49.5496,49.5577,11500.0
2012-12-26 13:10:00,61.55,61.58,61.53,61.57,13200.0,49.5657,49.5899,49.5496,49.5818,13200.0
2012-12-26 13:20:00,61.57,61.59,61.54,61.58,4600.0,49.5818,49.5979,49.5577,49.5899,4600.0
2012-12-26 13:30:00,61.58,61.59,61.56,61.58,9600.0,49.5899,49.5979,49.5738,49.5899,9600.0
2012-12-26 13:40:00,61.57,61.57,61.55,61.55,9100.0,49.5818,49.5818,49.5657,49.5657,9100.0
2012-12-26 13:50:00,61.55,61.56,61.53,61.53,6100.0,49.5657,49.5738,49.5496,49.5496,6100.0
2012-12-26 14:00:00,61.53,61.63,61.53,61.62,20200.0,49.5496,49.6302,49.5496,49.6221,20200.0
2012-12-26 14:10:00,61.61,61.66,61.61,61.63,7900.0,49.614,49.6543,49.614,49.6302,7900.0
2012-12-26 14:20:00,61.63,61.63,61.58,61.59,11500.0,49.6302,49.6302,49.5899,49.5979,11500.0
2012-12-26 14:30:00,61.59,61.62,61.57,61.61,10700.0,49.5979,49.6221,49.5818,49.614,10700.0
2012-12-26 14:40:00,61.61,61.62,61.55,61.61,18900.0,49.614,49.6221,49.5657,49.614,18900.0
2012-12-26 14:50:00,61.59,61.7,61.59,61.68,17100.0,49.5979,49.6865,49.5979,49.6704,17100.0
2012-12-26 15:00:00,61.68,61.69,61.59,61.59,24800.0,49.6704,49.6785,49.5979,49.5979,24800.0
2012-12-26 15:10:00,61.6,61.61,61.56,61.6,24600.0,49.606,49.614,49.5738,49.606,24600.0
2012-12-26 15:20:00,61.58,61.6,61.54,61.6,20500.0,49.5899,49.606,49.5577,49.606,20500.0
2012-12-26 15:30:00,61.58,61.58,61.54,61.54,30400.0,49.5899,49.5899,49.5577,49.5577,30400.0
2012-12-26 15:40:00,61.54,61.54,61.47,61.52,42200.0,49.5577,49.5577,49.5013,49.5416,42200.0
2012-12-26 15:50:00,61.51,61.51,61.37,61.38,110300.0,49.5335,49.5335,49.4208,49.4288,110300.0
2012-12-27 09:30:00,61.56,61.93,61.56,61.92,267900.0,49.5738,49.8717,49.5738,49.8637,267900.0
2012-12-27 09:40:00,61.93,61.98,61.91,61.97,233600.0,49.8717,49.912,49.8556,49.904,233600.0
2012-12-27 09:50:00,61.97,62.01,61.9,61.92,52500.0,49.904,49.9362,49.8476,49.8637,52500.0
2012-12-27 10:00:00,61.92,61.96,61.87,61.92,82700.0,49.8637,49.8959,49.8234,49.8637,82700.0
2012-12-27 10:10:00,61.91,61.94,61.75,61.75,26100.0,49.8556,49.8798,49.7268,49.7268,26100.0
2012-12-27 10:20:00,61.76,61.78,61.63,61.66,70400.0,49.7348,49.7509,49.6302,49.6543,70400.0
2012-12-27 10:30:00,61.68,61.73,61.63,61.72,69100.0,49.6704,49.7107,49.6302,49.7026,69100.0
2012-12-27 10:40:00,61.71,61.82,61.71,61.8,48900.0,49.6946,49.7832,49.6946,49.7671,48900.0
2012-12-27 10:50:00,61.8,61.81,61.73,61.76,62500.0,49.7671,49.7751,49.7107,49.7348,62500.0
2012-12-27 11:00:00,61.77,61.8,61.66,61.72,88700.0,49.7429,49.7671,49.6543,49.7026,88700.0
2012-12-27 11:10:00,61.7,61.73,61.64,61.71,63700.0,49.6865,49.7107,49.6382,49.6946,63700.0
2012-12-27 11:20:00,61.71,61.74,61.67,61.7,61900.0,49.6946,49.7187,49.6624,49.6865,61900.0
2012-12-27 11:30:00,61.71,61.71,61.63,61.63,41100.0,49.6946,49.6946,49.6302,49.6302,41100.0
2012-12-27 11:40:00,61.64,61.7,61.59,61.61,65200.0,49.6382,49.6865,49.5979,49.614,65200.0
2012-12-27 11:50:00,61.61,61.61,61.51,61.53,56900.0,49.614,49.614,49.5335,49.5496,56900.0
2012-12-27 12:00:00,61.55,61.55,61.34,61.37,53500.0,49.5657,49.5657,49.3966,49.4208,53500.0
2012-12-27 12:10:00,61.37,61.43,61.35,61.42,48300.0,49.4208,49.4691,49.4047,49.461,48300.0
2012-12-27 12:20:00,61.41,61.42,61.32,61.35,32100.0,49.453,49.461,49.3805,49.4047,32100.0
2012-12-27 12:30:00,61.34,61.34,61.25,61.3,39800.0,49.3966,49.3966,49.3241,49.3644,39800.0
2012-12-27 12:40:00,61.3,61.34,61.24,61.33,37100.0,49.3644,49.3966,49.3161,49.3886,37100.0
2012-12-27 12:50:00,61.34,61.45,61.32,61.45,47300.0,49.3966,49.4852,49.3805,49.4852,47300.0
2012-12-27 13:00:00,61.43,61.47,61.39,61.42,49200.0,49.4691,49.5013,49.4369,49.461,49200.0
2012-12-27 13:10:00,61.42,61.48,61.42,61.47,10200.0,49.461,49.5094,49.461,49.5013,10200.0
2012-12-27 13:20:00,61.45,61.45,61.34,61.38,55200.0,49.4852,49.4852,49.3966,49.4288,55200.0
2012-12-27 13:30:00,61.38,61.39,61.33,61.37,14000.0,49.4288,49.4369,49.3886,49.4208,14000.0
2012-12-27 13:40:00,61.38,61.38,61.32,61.32,11200.0,49.4288,49.4288,49.3805,49.3805,11200.0
2012-12-27 13:50:00,61.33,61.4,61.33,61.36,11600.0,49.3886,49.4449,49.3886,49.4127,11600.0
2012-12-27 14:00:00,61.36,61.37,61.29,61.31,36100.0,49.4127,49.4208,49.3564,49.3725,36100.0
2012-12-27 14:10:00,61.32,61.36,61.27,61.35,109700.0,49.3805,49.4127,49.3403,49.4047,109700.0
2012-12-27 14:20:00,61.35,61.36,61.24,61.25,85400.0,49.4047,49.4127,49.3161,49.3241,85400.0
2012-12-27 14:30:00,61.26,61.27,61.22,61.27,69900.0,49.3322,49.3403,49.3,49.3403,69900.0
2012-12-27 14:40:00,61.26,61.49,61.26,61.42,127300.0,49.3322,49.5174,49.3322,49.461,127300.0
2012-12-27 14:50:00,61.44,61.48,61.4,61.46,112900.0,49.4772,49.5094,49.4449,49.4933,112900.0
2012-12-27 15:00:00,61.46,61.51,61.38,61.47,83800.0,49.4933,49.5335,49.4288,49.5013,83800.0
2012-12-27 15:10:00,61.48,61.48,61.36,61.39,84000.0,49.5094,49.5094,49.4127,49.4369,84000.0
2012-12-27 15:20:00,61.39,61.55,61.39,61.46,131100.0,49.4369,49.5657,49.4369,49.4933,131100.0
2012-12-27 15:30:00,61.45,61.61,61.45,61.57,119300.0,49.4852,49.614,49.4852,49.5818,119300.0
2012-12-27 15:40:00,61.57,61.73,61.57,61.65,157200.0,49.5818,49.7107,49.5818,49.6463,157200.0
2012-12-27 15:50:00,61.65,61.79,61.59,61.66,198600.0,49.6463,49.759,49.5979,49.6543,198600.0
2012-12-28 09:30:00,62.26,62.38,62.18,62.32,220600.0,50.1375,50.2341,50.0731,50.1858,220600.0
2012-12-28 09:40:00,62.32,62.4,62.28,62.28,187900.0,50.1858,50.2502,50.1536,50.1536,187900.0
2012-12-28 09:50:00,62.29,62.33,62.26,62.31,88500.0,50.1616,50.1939,50.1375,50.1778,88500.0
2012-12-28 10:00:00,62.33,62.39,62.26,62.26,116600.0,50.1939,50.2422,50.1375,50.1375,116600.0
2012-12-28 10:10:00,62.28,62.4,62.23,62.39,159200.0,50.1536,50.2502,50.1133,50.2422,159200.0
2012-12-28 10:20:00,62.41,62.46,62.29,62.33,76100.0,50.2583,50.2985,50.1616,50.1939,76100.0
2012-12-28 10:30:00,62.34,62.46,62.33,62.37,87800.0,50.2019,50.2985,50.1939,50.2261,87800.0
2012-12-28 10:40:00,62.39,62.6,62.38,62.51,127700.0,50.2422,50.4113,50.2341,50.3388,127700.0
2012-12-28 10:50:00,62.51,62.52,62.41,62.41,60100.0,50.3388,50.3469,50.2583,50.2583,60100.0
2012-12-28 11:00:00,62.41,62.55,62.41,62.49,79300.0,50.2583,50.371,50.2583,50.3227,79300.0
2012-12-28 11:10:00,62.49,62.5,62.4,62.5,74900.0,50.3227,50.3308,50.2502,50.3308,74900.0
2012-12-28 11:20:00,62.5,62.51,62.38,62.38,41200.0,50.3308,50.3388,50.2341,50.2341,41200.0
2012-12-28 11:30:00,62.38,62.39,62.34,62.34,59400.0,50.2341,50.2422,50.2019,50.2019,59400.0
2012-12-28 11:40:00,62.34,62.46,62.33,62.41,43700.0,50.2019,50.2985,50.1939,50.2583,43700.0
2012-12-28 11:50:00,62.42,62.44,62.39,62.44,43800.0,50.2663,50.2824,50.2422,50.2824,43800.0
2012-12-28 12:00:00,62.45,62.48,62.37,62.38,22300.0,50.2905,50.3147,50.2261,50.2341,22300.0
2012-12-28 12:10:00,62.38,62.42,62.35,62.41,50400.0,50.2341,50.2663,50.21,50.2583,50400.0
2012-12-28 12:20:00,62.41,62.43,62.38,62.41,43600.0,50.2583,50.2744,50.2341,50.2583,43600.0
2012-12-28 12:30:00,62.41,62.44,62.39,62.39,33300.0,50.2583,50.2824,50.2422,50.2422,33300.0
2012-12-28 12:40:00,62.4,62.42,62.33,62.35,40400.0,50.2502,50.2663,50.1939,50.21,40400.0
2012-12-28 12:50:00,62.35,62.39,62.31,62.33,22200.0,50.21,50.2422,50.1778,50.1939,22200.0
2012-12-28 13:00:00,62.34,62.34,62.31,62.32,13000.0,50.2019,50.2019,50.1778,50.1858,13000.0
2012-12-28 13:10:00,62.32,62.32,62.26,62.26,32400.0,50.1858,50.1858,50.1375,50.1375,32400.0
2012-12-28 13:20:00,62.27,62.28,62.25,62.26,39700.0,50.1455,50.1536,50.1294,50.1375,39700.0
2012-12-28 13:30:00,62.27,62.27,62.24,62.26,40200.0,50.1455,50.1455,50.1214,50.1375,40200.0
2012-12-28 13:40:00,62.25,62.32,62.24,62.3,40300.0,50.1294,50.1858,50.1214,50.1697,40300.0
2012-12-28 13:50:00,62.31,62.31,62.24,62.27,37000.0,50.1778,50.1778,50.1214,50.1455,37000.0
2012-12-28 14:00:00,62.27,62.3,62.22,62.27,47700.0,50.1455,50.1697,50.1053,50.1455,47700.0
2012-12-28 14:10:00,62.3,62.3,62.26,62.3,28000.0,50.1697,50.1697,50.1375,50.1697,28000.0
2012-12-28 14:20:00,62.3,62.33,62.27,62.29,44400.0,50.1697,50.1939,50.1455,50.1616,44400.0
2012-12-28 14:30:00,62.29,62.32,62.25,62.27,30500.0,50.1616,50.1858,50.1294,50.1455,30500.0
2012-12-28 14:40:00,62.27,62.37,62.26,62.37,77400.0,50.1455,50.2261,50.1375,50.2261,77400.0
2012-12-28 14:50:00,62.37,62.43,62.35,62.43,201000.0,50.2261,50.2744,50.21,50.2744,201000.0
2012-12-28 15:00:00,62.43,62.52,62.42,62.5,131300.0,50.2744,50.3469,50.2663,50.3308,131300.0
2012-12-28 15:10:00,62.5,62.55,62.45,62.55,72700.0,50.3308,50.371,50.2905,50.371,72700.0
2012-12-28 15:20:00,62.55,62.6,62.47,62.47,67000.0,50.371,50.4113,50.3066,50.3066,67000.0
2012-12-28 15:30:00,62.48,62.61,62.28,62.33,130300.0,50.3147,50.4193,50.1536,50.1939,130300.0
2012-12-28 15:40:00,62.29,62.44,62.22,62.26,140900.0,50.1616,50.2824,50.1053,50.1375,140900.0
2012-12-28 15:50:00,62.25,62.34,62.18,62.26,165400.0,50.1294,50.2019,50.0731,50.1375,165400.0
2012-12-31 09:30:00,62.31,62.65,62.29,62.65,36100.0,50.1778,50.4516,50.1616,50.4516,36100.0
2012-12-31 09:40:00,62.65,62.79,62.63,62.65,22700.0,50.4516,50.5643,50.4354,50.4516,22700.0
2012-12-31 09:50:00,62.68,62.92,62.58,62.86,9500.0,50.4757,50.669,50.3952,50.6207,9500.0
2012-12-31 10:00:00,62.87,62.9,62.77,62.77,36200.0,50.6287,50.6529,50.5482,50.5482,36200.0
2012-12-31 10:10:00,62.76,62.83,62.73,62.74,39600.0,50.5401,50.5965,50.516,50.524,39600.0
2012-12-31 10:20:00,62.74,62.95,62.72,62.89,29100.0,50.524,50.6931,50.5079,50.6448,29100.0
2012-12-31 10:30:00,62.87,63.0,62.87,62.96,20900.0,50.6287,50.7334,50.6287,50.7012,20900.0
2012-12-31 10:40:00,62.97,62.97,62.82,62.83,31500.0,50.7092,50.7092,50.5885,50.5965,31500.0
2012-12-31 10:50:00,62.85,62.89,62.79,62.82,42500.0,50.6126,50.6448,50.5643,50.5885,42500.0
2012-12-31 11:00:00,62.8,63.0,62.8,62.92,37400.0,50.5723,50.7334,50.5723,50.669,37400.0
2012-12-31 11:10:00,62.92,62.99,62.91,62.94,29000.0,50.669,50.7254,50.6609,50.6851,29000.0
2012-12-31 11:20:00,62.93,62.96,62.88,62.92,24200.0,50.677,50.7012,50.6368,50.669,24200.0
2012-12-31 11:30:00,62.92,62.95,62.91,62.95,11400.0,50.669,50.6931,50.6609,50.6931,11400.0
2012-12-31 11:40:00,62.92,62.97,62.9,62.9,27300.0,50.669,50.7092,50.6529,50.6529,27300.0
2012-12-31 11:50:00,62.89,62.91,62.85,62.9,6500.0,50.6448,50.6609,50.6126,50.6529,6500.0
2012-12-31 12:00:00,62.88,62.95,62.87,62.88,20400.0,50.6368,50.6931,50.6287,50.6368,20400.0
2012-12-31 12:10:00,62.87,62.92,62.87,62.89,5300.0,50.6287,50.669,50.6287,50.6448,5300.0
2012-12-31 12:20:00,62.87,62.92,62.87,62.91,1600.0,50.6287,50.669,50.6287,50.6609,1600.0
2012-12-31 12:30:00,62.91,62.99,62.91,62.99,12600.0,50.6609,50.7254,50.6609,50.7254,12600.0
2012-12-31 12:40:00,62.96,63.23,62.96,63.2,68500.0,50.7012,50.9186,50.7012,50.8945,68500.0
2012-12-31 12:50:00,63.2,63.2,62.97,63.02,53200.0,50.8945,50.8945,50.7092,50.7495,53200.0
2012-12-31 13:00:00,63.06,63.06,62.91,63.0,29500.0,50.7817,50.7817,50.6609,50.7334,29500.0
2012-12-31 13:10:00,62.98,63.17,62.98,63.08,27800.0,50.7173,50.8703,50.7173,50.7978,27800.0
2012-12-31 13:20:00,63.08,63.14,63.05,63.05,19000.0,50.7978,50.8461,50.7737,50.7737,19000.0
2012-12-31 13:30:00,63.04,63.09,63.03,63.09,10400.0,50.7656,50.8059,50.7576,50.8059,10400.0
2012-12-31 13:40:00,63.11,63.16,62.86,62.88,55400.0,50.822,50.8623,50.6207,50.6368,55400.0
2012-12-31 13:50:00,62.86,62.98,62.81,62.98,17000.0,50.6207,50.7173,50.5804,50.7173,17000.0
2012-12-31 14:00:00,63.0,63.05,62.95,63.04,17900.0,50.7334,50.7737,50.6931,50.7656,17900.0
2012-12-31 14:10:00,63.02,63.04,62.96,63.03,14600.0,50.7495,50.7656,50.7012,50.7576,14600.0
2012-12-31 14:20:00,63.02,63.08,62.99,63.06,23300.0,50.7495,50.7978,50.7254,50.7817,23300.0
2012-12-31 14:30:00,63.07,63.14,63.0,63.04,25400.0,50.7898,50.8461,50.7334,50.7656,25400.0
2012-12-31 14:40:00,63.03,63.22,63.03,63.17,38500.0,50.7576,50.9106,50.7576,50.8703,38500.0
2012-12-31 14:50:00,63.14,63.28,63.13,63.27,15700.0,50.8461,50.9589,50.8381,50.9508,15700.0
2012-12-31 15:00:00,63.25,63.32,63.23,63.27,38400.0,50.9347,50.9911,50.9186,50.9508,38400.0
2012-12-31 15:10:00,63.26,63.26,63.1,63.13,37100.0,50.9428,50.9428,50.8139,50.8381,37100.0
2012-12-31 15:20:00,63.13,63.15,63.02,63.03,44200.0,50.8381,50.8542,50.7495,50.7576,44200.0
2012-12-31 15:30:00,63.06,63.25,63.06,63.22,30400.0,50.7817,50.9347,50.7817,50.9106,30400.0
2012-12-31 15:40:00,63.23,63.31,63.15,63.27,51100.0,50.9186,50.983,50.8542,50.9508,51100.0
2012-12-31 15:50:00,63.27,63.41,63.24,63.32,140100.0,50.9508,51.0636,50.9267,50.9911,140100.0
2013-01-02 09:30:00,64.67,64.73,64.61,64.71,290600.0,52.0782,52.1266,52.0299,52.1105,290600.0
2013-01-02 09:40:00,64.7,64.74,64.56,64.74,176700.0,52.1024,52.1346,51.9897,52.1346,176700.0
2013-01-02 09:50:00,64.75,64.83,64.75,64.81,103900.0,52.1427,52.2071,52.1427,52.191,103900.0
2013-01-02 10:00:00,64.81,64.86,64.76,64.79,60800.0,52.191,52.2312,52.1507,52.1749,60800.0
2013-01-02 10:10:00,64.79,64.82,64.68,64.7,59400.0,52.1749,52.199,52.0863,52.1024,59400.0
2013-01-02 10:20:00,64.69,64.73,64.64,64.64,94500.0,52.0943,52.1266,52.0541,52.0541,94500.0
2013-01-02 10:30:00,64.65,64.7,64.62,64.65,145400.0,52.0621,52.1024,52.038,52.0621,145400.0
2013-01-02 10:40:00,64.68,64.71,64.66,64.66,67900.0,52.0863,52.1105,52.0702,52.0702,67900.0
2013-01-02 10:50:00,64.65,64.71,64.64,64.68,113600.0,52.0621,52.1105,52.0541,52.0863,113600.0
2013-01-02 11:00:00,64.68,64.74,64.65,64.68,97000.0,52.0863,52.1346,52.0621,52.0863,97000.0
2013-01-02 11:10:00,64.66,64.73,64.64,64.64,84100.0,52.0702,52.1266,52.0541,52.0541,84100.0
2013-01-02 11:20:00,64.64,64.73,64.61,64.67,50800.0,52.0541,52.1266,52.0299,52.0782,50800.0
2013-01-02 11:30:00,64.67,64.7,64.64,64.65,30000.0,52.0782,52.1024,52.0541,52.0621,30000.0
2013-01-02 11:40:00,64.63,64.66,64.61,64.62,55200.0,52.046,52.0702,52.0299,52.038,55200.0
2013-01-02 11:50:00,64.63,64.67,64.62,64.64,38700.0,52.046,52.0782,52.038,52.0541,38700.0
2013-01-02 12:00:00,64.63,64.68,64.61,64.67,50300.0,52.046,52.0863,52.0299,52.0782,50300.0
2013-01-02 12:10:00,64.66,64.71,64.64,64.7,39600.0,52.0702,52.1105,52.0541,52.1024,39600.0
2013-01-02 12:20:00,64.7,64.71,64.65,64.68,44600.0,52.1024,52.1105,52.0621,52.0863,44600.0
2013-01-02 12:30:00,64.68,64.69,64.64,64.68,29400.0,52.0863,52.0943,52.0541,52.0863,29400.0
2013-01-02 12:40:00,64.67,64.69,64.58,64.61,92800.0,52.0782,52.0943,52.0058,52.0299,92800.0
2013-01-02 12:50:00,64.62,64.62,64.58,64.59,41400.0,52.038,52.038,52.0058,52.0138,41400.0
2013-01-02 13:00:00,64.59,64.66,64.59,64.64,18700.0,52.0138,52.0702,52.0138,52.0541,18700.0
2013-01-02 13:10:00,64.64,64.65,64.61,64.64,20300.0,52.0541,52.0621,52.0299,52.0541,20300.0
2013-01-02 13:20:00,64.64,64.66,64.6,64.66,31000.0,52.0541,52.0702,52.0219,52.0702,31000.0
2013-01-02 13:30:00,64.64,64.67,64.62,64.64,20900.0,52.0541,52.0782,52.038,52.0541,20900.0
2013-01-02 13:40:00,64.64,64.67,64.62,64.62,13300.0,52.0541,52.0782,52.038,52.038,13300.0
2013-01-02 13:50:00,64.63,64.69,64.63,64.67,37900.0,52.046,52.0943,52.046,52.0782,37900.0
2013-01-02 14:00:00,64.66,64.68,64.63,64.67,47300.0,52.0702,52.0863,52.046,52.0782,47300.0
2013-01-02 14:10:00,64.66,64.7,64.64,64.67,52600.0,52.0702,52.1024,52.0541,52.0782,52600.0
2013-01-02 14:20:00,64.67,64.71,64.66,64.71,31600.0,52.0782,52.1105,52.0702,52.1105,31600.0
2013-01-02 14:30:00,64.7,64.7,64.64,64.67,16700.0,52.1024,52.1024,52.0541,52.0782,16700.0
2013-01-02 14:40:00,64.66,64.67,64.62,64.62,45400.0,52.0702,52.0782,52.038,52.038,45400.0
2013-01-02 14:50:00,64.62,64.69,64.61,64.69,40600.0,52.038,52.0943,52.0299,52.0943,40600.0
2013-01-02 15:00:00,64.69,64.79,64.69,64.71,34100.0,52.0943,52.1749,52.0943,52.1105,34100.0
2013-01-02 15:10:00,64.71,64.73,64.67,64.71,38600.0,52.1105,52.1266,52.0782,52.1105,38600.0
2013-01-02 15:20:00,64.72,64.81,64.69,64.71,59700.0,52.1185,52.191,52.0943,52.1105,59700.0
2013-01-02 15:30:00,64.72,64.83,64.71,64.82,84000.0,52.1185,52.2071,52.1105,52.199,84000.0
2013-01-02 15:40:00,64.82,64.87,64.79,64.81,77300.0,52.199,52.2393,52.1749,52.191,77300.0
2013-01-02 15:50:00,64.81,65.0,64.8,64.98,158200.0,52.191,52.344,52.1829,52.3279,158200.0
2013-01-03 09:30:00,63.76,63.81,63.69,63.8,285600.0,51.3454,51.3857,51.2891,51.3776,285600.0
2013-01-03 09:40:00,63.8,63.94,63.78,63.9,294800.0,51.3776,51.4904,51.3615,51.4582,294800.0
2013-01-03 09:50:00,63.89,63.96,63.84,63.94,120700.0,51.4501,51.5065,51.4099,51.4904,120700.0
2013-01-03 10:00:00,63.93,63.99,63.84,63.95,125500.0,51.4823,51.5306,51.4099,51.4984,125500.0
2013-01-03 10:10:00,63.94,64.0,63.92,63.97,62700.0,51.4904,51.5387,51.4743,51.5145,62700.0
2013-01-03 10:20:00,63.97,64.02,63.95,63.98,46300.0,51.5145,51.5548,51.4984,51.5226,46300.0
2013-01-03 10:30:00,63.98,64.06,63.96,64.0,62300.0,51.5226,51.587,51.5065,51.5387,62300.0
2013-01-03 10:40:00,64.0,64.04,63.98,63.98,48700.0,51.5387,51.5709,51.5226,51.5226,48700.0
2013-01-03 10:50:00,63.99,64.02,63.99,64.0,33000.0,51.5306,51.5548,51.5306,51.5387,33000.0
2013-01-03 11:00:00,64.0,64.03,64.0,64.02,50000.0,51.5387,51.5629,51.5387,51.5548,50000.0
2013-01-03 11:10:00,64.03,64.08,64.03,64.04,55100.0,51.5629,51.6031,51.5629,51.5709,55100.0
2013-01-03 11:20:00,64.05,64.12,64.05,64.08,59100.0,51.579,51.6353,51.579,51.6031,59100.0
2013-01-03 11:30:00,64.08,64.18,64.08,64.17,31600.0,51.6031,51.6837,51.6031,51.6756,31600.0
2013-01-03 11:40:00,64.17,64.17,64.12,64.15,34900.0,51.6756,51.6756,51.6353,51.6595,34900.0
2013-01-03 11:50:00,64.15,64.17,64.1,64.1,96400.0,51.6595,51.6756,51.6192,51.6192,96400.0
2013-01-03 12:00:00,64.09,64.13,64.05,64.13,61900.0,51.6112,51.6434,51.579,51.6434,61900.0
2013-01-03 12:10:00,64.13,64.2,64.13,64.19,17600.0,51.6434,51.6998,51.6434,51.6917,17600.0
2013-01-03 12:20:00,64.18,64.21,64.17,64.17,35700.0,51.6837,51.7078,51.6756,51.6756,35700.0
2013-01-03 12:30:00,64.18,64.18,64.06,64.1,32100.0,51.6837,51.6837,51.587,51.6192,32100.0
2013-01-03 12:40:00,64.1,64.16,64.08,64.15,36200.0,51.6192,51.6675,51.6031,51.6595,36200.0
2013-01-03 12:50:00,64.15,64.16,64.11,64.16,31300.0,51.6595,51.6675,51.6273,51.6675,31300.0
2013-01-03 13:00:00,64.16,64.18,64.13,64.13,52800.0,51.6675,51.6837,51.6434,51.6434,52800.0
2013-01-03 13:10:00,64.13,64.15,64.11,64.12,31100.0,51.6434,51.6595,51.6273,51.6353,31100.0
2013-01-03 13:20:00,64.13,64.2,64.13,64.2,44100.0,51.6434,51.6998,51.6434,51.6998,44100.0
2013-01-03 13:30:00,64.2,64.24,64.19,64.23,75900.0,51.6998,51.732,51.6917,51.7239,75900.0
2013-01-03 13:40:00,64.24,64.26,64.21,64.21,38800.0,51.732,51.7481,51.7078,51.7078,38800.0
2013-01-03 13:50:00,64.21,64.25,64.21,64.23,33700.0,51.7078,51.74,51.7078,51.7239,33700.0
2013-01-03 14:00:00,64.22,64.23,64.03,64.06,47200.0,51.7159,51.7239,51.5629,51.587,47200.0
2013-01-03 14:10:00,64.06,64.1,63.99,64.08,33600.0,51.587,51.6192,51.5306,51.6031,33600.0
2013-01-03 14:20:00,64.09,64.11,63.97,64.03,52500.0,51.6112,51.6273,51.5145,51.5629,52500.0
2013-01-03 14:30:00,64.02,64.05,63.96,63.96,49900.0,51.5548,51.579,51.5065,51.5065,49900.0
2013-01-03 14:40:00,63.98,64.04,63.98,64.02,35800.0,51.5226,51.5709,51.5226,51.5548,35800.0
2013-01-03 14:50:00,64.02,64.05,64.0,64.03,53300.0,51.5548,51.579,51.5387,51.5629,53300.0
2013-01-03 15:00:00,64.01,64.06,63.94,63.94,65700.0,51.5468,51.587,51.4904,51.4904,65700.0
2013-01-03 15:10:00,63.95,63.96,63.84,63.85,105100.0,51.4984,51.5065,51.4099,51.4179,105100.0
2013-01-03 15:20:00,63.84,63.92,63.82,63.92,45600.0,51.4099,51.4743,51.3937,51.4743,45600.0
2013-01-03 15:30:00,63.92,63.92,63.82,63.89,39900.0,51.4743,51.4743,51.3937,51.4501,39900.0
2013-01-03 15:40:00,63.9,63.98,63.9,63.98,73200.0,51.4582,51.5226,51.4582,51.5226,73200.0
2013-01-03 15:50:00,63.98,64.0,63.77,63.88,225600.0,51.5226,51.5387,51.3535,51.4421,225600.0
2013-01-04 09:30:00,63.43,63.45,63.28,63.31,102800.0,51.0797,51.0958,50.9589,50.983,102800.0
2013-01-04 09:40:00,63.3,63.44,63.3,63.42,172000.0,50.975,51.0877,50.975,51.0716,172000.0
2013-01-04 09:50:00,63.41,63.46,63.4,63.43,45000.0,51.0636,51.1038,51.0555,51.0797,45000.0
2013-01-04 10:00:00,63.44,63.5,63.34,63.38,68000.0,51.0877,51.1361,51.0072,51.0394,68000.0
2013-01-04 10:10:00,63.4,63.48,63.4,63.44,73900.0,51.0555,51.1199,51.0555,51.0877,73900.0
2013-01-04 10:20:00,63.44,63.5,63.44,63.45,61300.0,51.0877,51.1361,51.0877,51.0958,61300.0
2013-01-04 10:30:00,63.46,63.47,63.33,63.34,77500.0,51.1038,51.1119,50.9992,51.0072,77500.0
2013-01-04 10:40:00,63.33,63.33,63.26,63.31,141300.0,50.9992,50.9992,50.9428,50.983,141300.0
2013-01-04 10:50:00,63.31,63.32,63.28,63.3,117000.0,50.983,50.9911,50.9589,50.975,117000.0
2013-01-04 11:00:00,63.3,63.35,63.3,63.33,54300.0,50.975,51.0153,50.975,50.9992,54300.0
2013-01-04 11:10:00,63.34,63.43,63.33,63.39,218900.0,51.0072,51.0797,50.9992,51.0475,218900.0
2013-01-04 11:20:00,63.39,63.4,63.34,63.37,52900.0,51.0475,51.0555,51.0072,51.0314,52900.0
2013-01-04 11:30:00,63.36,63.46,63.36,63.45,44000.0,51.0233,51.1038,51.0233,51.0958,44000.0
2013-01-04 11:40:00,63.44,63.5,63.44,63.49,42300.0,51.0877,51.1361,51.0877,51.128,42300.0
2013-01-04 11:50:00,63.49,63.54,63.46,63.48,85000.0,51.128,51.1683,51.1038,51.1199,85000.0
2013-01-04 12:00:00,63.48,63.49,63.46,63.47,48400.0,51.1199,51.128,51.1038,51.1119,48400.0
2013-01-04 12:10:00,63.47,63.51,63.47,63.51,38500.0,51.1119,51.1441,51.1119,51.1441,38500.0
2013-01-04 12:20:00,63.51,63.53,63.5,63.53,62900.0,51.1441,51.1602,51.1361,51.1602,62900.0
2013-01-04 12:30:00,63.53,63.54,63.52,63.54,25200.0,51.1602,51.1683,51.1522,51.1683,25200.0
2013-01-04 12:40:00,63.53,63.55,63.52,63.55,25600.0,51.1602,51.1763,51.1522,51.1763,25600.0
2013-01-04 12:50:00,63.54,63.55,63.51,63.52,26000.0,51.1683,51.1763,51.1441,51.1522,26000.0
2013-01-04 13:00:00,63.52,63.52,63.47,63.48,48300.0,51.1522,51.1522,51.1119,51.1199,48300.0
2013-01-04 13:10:00,63.49,63.52,63.48,63.52,25800.0,51.128,51.1522,51.1199,51.1522,25800.0
2013-01-04 13:20:00,63.52,63.57,63.51,63.57,32500.0,51.1522,51.1924,51.1441,51.1924,32500.0
2013-01-04 13:30:00,63.56,63.56,63.51,63.52,28300.0,51.1844,51.1844,51.1441,51.1522,28300.0
2013-01-04 13:40:00,63.53,63.56,63.51,63.55,32200.0,51.1602,51.1844,51.1441,51.1763,32200.0
2013-01-04 13:50:00,63.55,63.57,63.52,63.54,38400.0,51.1763,51.1924,51.1522,51.1683,38400.0
2013-01-04 14:00:00,63.54,63.58,63.54,63.57,35800.0,51.1683,51.2005,51.1683,51.1924,35800.0
2013-01-04 14:10:00,63.56,63.57,63.52,63.54,29000.0,51.1844,51.1924,51.1522,51.1683,29000.0
2013-01-04 14:20:00,63.54,63.59,63.53,63.57,24200.0,51.1683,51.2085,51.1602,51.1924,24200.0
2013-01-04 14:30:00,63.57,63.59,63.55,63.55,30200.0,51.1924,51.2085,51.1763,51.1763,30200.0
2013-01-04 14:40:00,63.56,63.56,63.54,63.54,21000.0,51.1844,51.1844,51.1683,51.1683,21000.0
2013-01-04 14:50:00,63.54,63.58,63.53,63.58,93000.0,51.1683,51.2005,51.1602,51.2005,93000.0
2013-01-04 15:00:00,63.58,63.63,63.52,63.59,56900.0,51.2005,51.2407,51.1522,51.2085,56900.0
2013-01-04 15:10:00,63.6,63.65,63.6,63.63,40900.0,51.2166,51.2568,51.2166,51.2407,40900.0
2013-01-04 15:20:00,63.63,63.69,63.61,63.68,92500.0,51.2407,51.2891,51.2246,51.281,92500.0
2013-01-04 15:30:00,63.68,63.69,63.63,63.64,60300.0,51.281,51.2891,51.2407,51.2488,60300.0
2013-01-04 15:40:00,63.64,63.69,63.6,63.62,69100.0,51.2488,51.2891,51.2166,51.2327,69100.0
2013-01-04 15:50:00,63.61,63.69,63.56,63.6,269700.0,51.2246,51.2891,51.1844,51.2166,269700.0
2013-01-07 09:30:00,63.25,63.25,63.06,63.06,83700.0,50.9347,50.9347,50.7817,50.7817,83700.0
2013-01-07 09:40:00,63.07,63.13,63.04,63.1,73600.0,50.7898,50.8381,50.7656,50.8139,73600.0
2013-01-07 09:50:00,63.09,63.11,63.05,63.1,32100.0,50.8059,50.822,50.7737,50.8139,32100.0
2013-01-07 10:00:00,63.11,63.18,63.11,63.18,20100.0,50.822,50.8784,50.822,50.8784,20100.0
2013-01-07 10:10:00,63.19,63.23,63.17,63.2,69700.0,50.8864,50.9186,50.8703,50.8945,69700.0
2013-01-07 10:20:00,63.2,63.2,63.13,63.15,50100.0,50.8945,50.8945,50.8381,50.8542,50100.0
2013-01-07 10:30:00,63.15,63.24,63.15,63.18,42800.0,50.8542,50.9267,50.8542,50.8784,42800.0
2013-01-07 10:40:00,63.18,63.22,63.18,63.2,46800.0,50.8784,50.9106,50.8784,50.8945,46800.0
2013-01-07 10:50:00,63.2,63.2,63.11,63.14,37100.0,50.8945,50.8945,50.822,50.8461,37100.0
2013-01-07 11:00:00,63.13,63.16,63.11,63.15,24200.0,50.8381,50.8623,50.822,50.8542,24200.0
2013-01-07 11:10:00,63.16,63.16,63.07,63.07,31000.0,50.8623,50.8623,50.7898,50.7898,31000.0
2013-01-07 11:20:00,63.07,63.1,63.04,63.06,30200.0,50.7898,50.8139,50.7656,50.7817,30200.0
2013-01-07 11:30:00,63.07,63.11,63.07,63.08,23000.0,50.7898,50.822,50.7898,50.7978,23000.0
2013-01-07 11:40:00,63.08,63.09,63.01,63.01,24100.0,50.7978,50.8059,50.7415,50.7415,24100.0
2013-01-07 11:50:00,63.01,63.05,63.01,63.03,26500.0,50.7415,50.7737,50.7415,50.7576,26500.0
2013-01-07 12:00:00,63.01,63.06,63.01,63.05,12500.0,50.7415,50.7817,50.7415,50.7737,12500.0
2013-01-07 12:10:00,63.05,63.07,63.04,63.04,7400.0,50.7737,50.7898,50.7656,50.7656,7400.0
2013-01-07 12:20:00,63.06,63.07,62.99,63.01,24100.0,50.7817,50.7898,50.7254,50.7415,24100.0
2013-01-07 12:30:00,63.01,63.04,63.0,63.03,19500.0,50.7415,50.7656,50.7334,50.7576,19500.0
2013-01-07 12:40:00,63.04,63.05,63.01,63.04,24400.0,50.7656,50.7737,50.7415,50.7656,24400.0
2013-01-07 12:50:00,63.05,63.06,63.02,63.02,42500.0,50.7737,50.7817,50.7495,50.7495,42500.0
2013-01-07 13:00:00,63.03,63.08,63.03,63.07,6900.0,50.7576,50.7978,50.7576,50.7898,6900.0
2013-01-07 13:10:00,63.08,63.08,63.05,63.05,19200.0,50.7978,50.7978,50.7737,50.7737,19200.0
2013-01-07 13:20:00,63.06,63.06,63.03,63.05,31400.0,50.7817,50.7817,50.7576,50.7737,31400.0
2013-01-07 13:30:00,63.05,63.06,63.02,63.02,29300.0,50.7737,50.7817,50.7495,50.7495,29300.0
2013-01-07 13:40:00,63.02,63.03,62.99,63.01,46900.0,50.7495,50.7576,50.7254,50.7415,46900.0
2013-01-07 13:50:00,63.01,63.03,63.0,63.02,18100.0,50.7415,50.7576,50.7334,50.7495,18100.0
2013-01-07 14:00:00,63.02,63.04,63.02,63.03,29000.0,50.7495,50.7656,50.7495,50.7576,29000.0
2013-01-07 14:10:00,63.03,63.04,63.02,63.03,22700.0,50.7576,50.7656,50.7495,50.7576,22700.0
2013-01-07 14:20:00,63.03,63.07,63.0,63.05,21700.0,50.7576,50.7898,50.7334,50.7737,21700.0
2013-01-07 14:30:00,63.06,63.07,63.05,63.05,23600.0,50.7817,50.7898,50.7737,50.7737,23600.0
2013-01-07 14:40:00,63.04,63.06,63.02,63.03,39600.0,50.7656,50.7817,50.7495,50.7576,39600.0
2013-01-07 14:50:00,63.04,63.11,63.03,63.07,38600.0,50.7656,50.822,50.7576,50.7898,38600.0
2013-01-07 15:00:00,63.06,63.06,62.98,62.98,36700.0,50.7817,50.7817,50.7173,50.7173,36700.0
2013-01-07 15:10:00,62.98,63.04,62.98,63.0,45900.0,50.7173,50.7656,50.7173,50.7334,45900.0
2013-01-07 15:20:00,63.01,63.11,63.01,63.06,43700.0,50.7415,50.822,50.7415,50.7817,43700.0
2013-01-07 15:30:00,63.05,63.09,63.02,63.03,49800.0,50.7737,50.8059,50.7495,50.7576,49800.0
2013-01-07 15:40:00,63.02,63.07,63.02,63.05,73300.0,50.7495,50.7898,50.7495,50.7737,73300.0
2013-01-07 15:50:00,63.05,63.1,63.03,63.06,133000.0,50.7737,50.8139,50.7576,50.7817,133000.0
2013-01-08 09:30:00,62.91,62.92,62.76,62.89,196000.0,50.6609,50.669,50.5401,50.6448,196000.0
2013-01-08 09:40:00,62.89,62.9,62.77,62.81,123900.0,50.6448,50.6529,50.5482,50.5804,123900.0
2013-01-08 09:50:00,62.81,62.82,62.68,62.69,132300.0,50.5804,50.5885,50.4757,50.4838,132300.0
2013-01-08 10:00:00,62.68,62.71,62.65,62.69,71700.0,50.4757,50.4999,50.4516,50.4838,71700.0
2013-01-08 10:10:00,62.69,62.69,62.58,62.59,88900.0,50.4838,50.4838,50.3952,50.4032,88900.0
2013-01-08 10:20:00,62.59,62.66,62.57,62.61,99100.0,50.4032,50.4596,50.3871,50.4193,99100.0
2013-01-08 10:30:00,62.61,62.67,62.57,62.58,65900.0,50.4193,50.4677,50.3871,50.3952,65900.0
2013-01-08 10:40:00,62.58,62.65,62.57,62.64,27600.0,50.3952,50.4516,50.3871,50.4435,27600.0
2013-01-08 10:50:00,62.62,62.62,62.57,62.57,44500.0,50.4274,50.4274,50.3871,50.3871,44500.0
2013-01-08 11:00:00,62.57,62.61,62.52,62.55,61700.0,50.3871,50.4193,50.3469,50.371,61700.0
2013-01-08 11:10:00,62.52,62.56,62.51,62.51,48900.0,50.3469,50.3791,50.3388,50.3388,48900.0
2013-01-08 11:20:00,62.52,62.56,62.5,62.55,23500.0,50.3469,50.3791,50.3308,50.371,23500.0
2013-01-08 11:30:00,62.56,62.61,62.54,62.6,34000.0,50.3791,50.4193,50.363,50.4113,34000.0
2013-01-08 11:40:00,62.6,62.63,62.59,62.61,37300.0,50.4113,50.4354,50.4032,50.4193,37300.0
2013-01-08 11:50:00,62.61,62.62,62.55,62.58,31100.0,50.4193,50.4274,50.371,50.3952,31100.0
2013-01-08 12:00:00,62.58,62.61,62.57,62.57,9600.0,50.3952,50.4193,50.3871,50.3871,9600.0
2013-01-08 12:10:00,62.58,62.58,62.53,62.55,5500.0,50.3952,50.3952,50.3549,50.371,5500.0
2013-01-08 12:20:00,62.56,62.58,62.52,62.54,3500.0,50.3791,50.3952,50.3469,50.363,3500.0
2013-01-08 12:30:00,62.54,62.54,62.51,62.51,12500.0,50.363,50.363,50.3388,50.3388,12500.0
2013-01-08 12:40:00,62.52,62.54,62.51,62.52,10900.0,50.3469,50.363,50.3388,50.3469,10900.0
2013-01-08 12:50:00,62.5,62.52,62.5,62.51,8700.0,50.3308,50.3469,50.3308,50.3388,8700.0
2013-01-08 13:00:00,62.51,62.54,62.51,62.54,7900.0,50.3388,50.363,50.3388,50.363,7900.0
2013-01-08 13:10:00,62.53,62.57,62.53,62.56,5600.0,50.3549,50.3871,50.3549,50.3791,5600.0
2013-01-08 13:20:00,62.57,62.6,62.57,62.59,7700.0,50.3871,50.4113,50.3871,50.4032,7700.0
2013-01-08 13:30:00,62.59,62.6,62.56,62.57,19300.0,50.4032,50.4113,50.3791,50.3871,19300.0
2013-01-08 13:40:00,62.56,62.57,62.52,62.53,12300.0,50.3791,50.3871,50.3469,50.3549,12300.0
2013-01-08 13:50:00,62.52,62.59,62.52,62.59,9000.0,50.3469,50.4032,50.3469,50.4032,9000.0
2013-01-08 14:00:00,62.6,62.63,62.59,62.61,16100.0,50.4113,50.4354,50.4032,50.4193,16100.0
2013-01-08 14:10:00,62.61,62.63,62.59,62.61,6100.0,50.4193,50.4354,50.4032,50.4193,6100.0
2013-01-08 14:20:00,62.6,62.61,62.57,62.6,9600.0,50.4113,50.4193,50.3871,50.4113,9600.0
2013-01-08 14:30:00,62.6,62.62,62.58,62.6,4500.0,50.4113,50.4274,50.3952,50.4113,4500.0
2013-01-08 14:40:00,62.6,62.6,62.56,62.59,8200.0,50.4113,50.4113,50.3791,50.4032,8200.0
2013-01-08 14:50:00,62.61,62.62,62.6,62.62,7200.0,50.4193,50.4274,50.4113,50.4274,7200.0
2013-01-08 15:00:00,62.62,62.66,62.62,62.65,5200.0,50.4274,50.4596,50.4274,50.4516,5200.0
2013-01-08 15:10:00,62.66,62.67,62.64,62.65,4400.0,50.4596,50.4677,50.4435,50.4516,4400.0
2013-01-08 15:20:00,62.65,62.7,62.65,62.69,32000.0,50.4516,50.4918,50.4516,50.4838,32000.0
2013-01-08 15:30:00,62.69,62.71,62.63,62.65,21600.0,50.4838,50.4999,50.4354,50.4516,21600.0
2013-01-08 15:40:00,62.63,62.66,62.59,62.62,34200.0,50.4354,50.4596,50.4032,50.4274,34200.0
2013-01-08 15:50:00,62.63,62.72,62.62,62.63,151400.0,50.4354,50.5079,50.4274,50.4354,151400.0
2013-01-09 09:30:00,62.6,62.71,62.56,62.64,138400.0,50.4113,50.4999,50.3791,50.4435,138400.0
2013-01-09 09:40:00,62.64,62.75,62.6,62.74,182500.0,50.4435,50.5321,50.4113,50.524,182500.0
2013-01-09 09:50:00,62.73,62.83,62.73,62.81,64800.0,50.516,50.5965,50.516,50.5804,64800.0
2013-01-09 10:00:00,62.8,62.83,62.75,62.81,44500.0,50.5723,50.5965,50.5321,50.5804,44500.0
2013-01-09 10:10:00,62.8,62.88,62.79,62.87,33800.0,50.5723,50.6368,50.5643,50.6287,33800.0
2013-01-09 10:20:00,62.86,62.86,62.78,62.82,39000.0,50.6207,50.6207,50.5562,50.5885,39000.0
2013-01-09 10:30:00,62.81,62.81,62.75,62.77,35400.0,50.5804,50.5804,50.5321,50.5482,35400.0
2013-01-09 10:40:00,62.77,62.8,62.73,62.74,45000.0,50.5482,50.5723,50.516,50.524,45000.0
2013-01-09 10:50:00,62.73,62.76,62.7,62.73,38700.0,50.516,50.5401,50.4918,50.516,38700.0
2013-01-09 11:00:00,62.74,62.78,62.72,62.78,23800.0,50.524,50.5562,50.5079,50.5562,23800.0
2013-01-09 11:10:00,62.78,62.78,62.73,62.75,31500.0,50.5562,50.5562,50.516,50.5321,31500.0
2013-01-09 11:20:00,62.76,62.81,62.74,62.81,40400.0,50.5401,50.5804,50.524,50.5804,40400.0
2013-01-09 11:30:00,62.82,62.85,62.73,62.74,12000.0,50.5885,50.6126,50.516,50.524,12000.0
2013-01-09 11:40:00,62.74,62.81,62.74,62.81,15300.0,50.524,50.5804,50.524,50.5804,15300.0
2013-01-09 11:50:00,62.8,62.8,62.73,62.76,26200.0,50.5723,50.5723,50.516,50.5401,26200.0
2013-01-09 12:00:00,62.77,62.77,62.74,62.77,7800.0,50.5482,50.5482,50.524,50.5482,7800.0
2013-01-09 12:10:00,62.76,62.78,62.72,62.73,8200.0,50.5401,50.5562,50.5079,50.516,8200.0
2013-01-09 12:20:00,62.73,62.75,62.71,62.71,7900.0,50.516,50.5321,50.4999,50.4999,7900.0
2013-01-09 12:30:00,62.71,62.74,62.69,62.69,13700.0,50.4999,50.524,50.4838,50.4838,13700.0
2013-01-09 12:40:00,62.69,62.7,62.63,62.67,17300.0,50.4838,50.4918,50.4354,50.4677,17300.0
2013-01-09 12:50:00,62.67,62.69,62.64,62.69,11900.0,50.4677,50.4838,50.4435,50.4838,11900.0
2013-01-09 13:00:00,62.68,62.71,62.67,62.68,7700.0,50.4757,50.4999,50.4677,50.4757,7700.0
2013-01-09 13:10:00,62.68,62.71,62.65,62.7,16200.0,50.4757,50.4999,50.4516,50.4918,16200.0
2013-01-09 13:20:00,62.7,62.71,62.68,62.69,14400.0,50.4918,50.4999,50.4757,50.4838,14400.0
2013-01-09 13:30:00,62.7,62.75,62.7,62.74,35600.0,50.4918,50.5321,50.4918,50.524,35600.0
2013-01-09 13:40:00,62.75,62.76,62.73,62.74,18900.0,50.5321,50.5401,50.516,50.524,18900.0
2013-01-09 13:50:00,62.72,62.74,62.68,62.7,12600.0,50.5079,50.524,50.4757,50.4918,12600.0
2013-01-09 14:00:00,62.7,62.72,62.68,62.7,9100.0,50.4918,50.5079,50.4757,50.4918,9100.0
2013-01-09 14:10:00,62.69,62.72,62.69,62.71,9000.0,50.4838,50.5079,50.4838,50.4999,9000.0
2013-01-09 14:20:00,62.7,62.72,62.68,62.68,13900.0,50.4918,50.5079,50.4757,50.4757,13900.0
2013-01-09 14:30:00,62.7,62.74,62.68,62.69,47500.0,50.4918,50.524,50.4757,50.4838,47500.0
2013-01-09 14:40:00,62.7,62.7,62.64,62.65,43300.0,50.4918,50.4918,50.4435,50.4516,43300.0
2013-01-09 14:50:00,62.65,62.65,62.6,62.61,24000.0,50.4516,50.4516,50.4113,50.4193,24000.0
2013-01-09 15:00:00,62.61,62.61,62.53,62.56,71000.0,50.4193,50.4193,50.3549,50.3791,71000.0
2013-01-09 15:10:00,62.54,62.58,62.52,62.56,16000.0,50.363,50.3952,50.3469,50.3791,16000.0
2013-01-09 15:20:00,62.56,62.63,62.56,62.6,25300.0,50.3791,50.4354,50.3791,50.4113,25300.0
2013-01-09 15:30:00,62.6,62.63,62.57,62.59,45400.0,50.4113,50.4354,50.3871,50.4032,45400.0
2013-01-09 15:40:00,62.59,62.64,62.57,62.58,46700.0,50.4032,50.4435,50.3871,50.3952,46700.0
2013-01-09 15:50:00,62.6,62.66,62.6,62.63,59600.0,50.4113,50.4596,50.4113,50.4354,59600.0
2013-01-10 09:30:00,63.28,63.38,63.24,63.28,117400.0,50.9589,51.0394,50.9267,50.9589,117400.0
2013-01-10 09:40:00,63.28,63.29,63.19,63.2,53100.0,50.9589,50.9669,50.8864,50.8945,53100.0
2013-01-10 09:50:00,63.22,63.29,63.18,63.29,28000.0,50.9106,50.9669,50.8784,50.9669,28000.0
2013-01-10 10:00:00,63.28,63.33,63.25,63.31,36700.0,50.9589,50.9992,50.9347,50.983,36700.0
2013-01-10 10:10:00,63.31,63.35,63.27,63.3,102200.0,50.983,51.0153,50.9508,50.975,102200.0
2013-01-10 10:20:00,63.31,63.31,63.24,63.24,35300.0,50.983,50.983,50.9267,50.9267,35300.0
2013-01-10 10:30:00,63.23,63.24,63.14,63.15,47100.0,50.9186,50.9267,50.8461,50.8542,47100.0
2013-01-10 10:40:00,63.14,63.14,63.1,63.13,43200.0,50.8461,50.8461,50.8139,50.8381,43200.0
2013-01-10 10:50:00,63.13,63.18,63.11,63.12,117100.0,50.8381,50.8784,50.822,50.83,117100.0
2013-01-10 11:00:00,63.11,63.11,63.09,63.09,91500.0,50.822,50.822,50.8059,50.8059,91500.0
2013-01-10 11:10:00,63.1,63.1,62.99,63.01,215900.0,50.8139,50.8139,50.7254,50.7415,215900.0
2013-01-10 11:20:00,63.02,63.09,62.99,63.09,230100.0,50.7495,50.8059,50.7254,50.8059,230100.0
2013-01-10 11:30:00,63.1,63.13,63.08,63.12,33800.0,50.8139,50.8381,50.7978,50.83,33800.0
2013-01-10 11:40:00,63.12,63.14,63.09,63.13,17100.0,50.83,50.8461,50.8059,50.8381,17100.0
2013-01-10 11:50:00,63.13,63.17,63.13,63.16,45700.0,50.8381,50.8703,50.8381,50.8623,45700.0
2013-01-10 12:00:00,63.16,63.19,63.15,63.16,37500.0,50.8623,50.8864,50.8542,50.8623,37500.0
2013-01-10 12:10:00,63.16,63.21,63.16,63.2,43800.0,50.8623,50.9025,50.8623,50.8945,43800.0
2013-01-10 12:20:00,63.2,63.27,63.19,63.23,125800.0,50.8945,50.9508,50.8864,50.9186,125800.0
2013-01-10 12:30:00,63.23,63.26,63.23,63.23,27600.0,50.9186,50.9428,50.9186,50.9186,27600.0
2013-01-10 12:40:00,63.24,63.25,63.22,63.24,37100.0,50.9267,50.9347,50.9106,50.9267,37100.0
2013-01-10 12:50:00,63.24,63.28,63.22,63.27,34900.0,50.9267,50.9589,50.9106,50.9508,34900.0
2013-01-10 13:00:00,63.29,63.32,63.26,63.29,47000.0,50.9669,50.9911,50.9428,50.9669,47000.0
2013-01-10 13:10:00,63.29,63.29,63.27,63.28,14700.0,50.9669,50.9669,50.9508,50.9589,14700.0
2013-01-10 13:20:00,63.28,63.32,63.28,63.3,18100.0,50.9589,50.9911,50.9589,50.975,18100.0
2013-01-10 13:30:00,63.29,63.33,63.26,63.26,90200.0,50.9669,50.9992,50.9428,50.9428,90200.0
2013-01-10 13:40:00,63.27,63.31,63.27,63.3,15400.0,50.9508,50.983,50.9508,50.975,15400.0
2013-01-10 13:50:00,63.31,63.36,63.3,63.33,22400.0,50.983,51.0233,50.975,50.9992,22400.0
2013-01-10 14:00:00,63.34,63.34,63.32,63.33,17500.0,51.0072,51.0072,50.9911,50.9992,17500.0
2013-01-10 14:10:00,63.33,63.33,63.26,63.3,46200.0,50.9992,50.9992,50.9428,50.975,46200.0
2013-01-10 14:20:00,63.3,63.3,63.24,63.26,27800.0,50.975,50.975,50.9267,50.9428,27800.0
2013-01-10 14:30:00,63.27,63.31,63.25,63.26,41800.0,50.9508,50.983,50.9347,50.9428,41800.0
2013-01-10 14:40:00,63.26,63.33,63.25,63.31,54000.0,50.9428,50.9992,50.9347,50.983,54000.0
2013-01-10 14:50:00,63.3,63.37,63.29,63.31,80300.0,50.975,51.0314,50.9669,50.983,80300.0
2013-01-10 15:00:00,63.32,63.42,63.32,63.37,91800.0,50.9911,51.0716,50.9911,51.0314,91800.0
2013-01-10 15:10:00,63.37,63.39,63.34,63.38,33600.0,51.0314,51.0475,51.0072,51.0394,33600.0
2013-01-10 15:20:00,63.39,63.43,63.38,63.4,37400.0,51.0475,51.0797,51.0394,51.0555,37400.0
2013-01-10 15:30:00,63.4,63.43,63.4,63.43,50400.0,51.0555,51.0797,51.0555,51.0797,50400.0
2013-01-10 15:40:00,63.43,63.47,63.41,63.44,97500.0,51.0797,51.1119,51.0636,51.0877,97500.0
2013-01-10 15:50:00,63.43,63.48,63.42,63.44,243600.0,51.0797,51.1199,51.0716,51.0877,243600.0
2013-01-11 09:30:00,63.06,63.07,62.93,62.95,155100.0,50.7817,50.7898,50.677,50.6931,155100.0
2013-01-11 09:40:00,62.96,62.99,62.94,62.94,56100.0,50.7012,50.7254,50.6851,50.6851,56100.0
2013-01-11 09:50:00,62.95,62.98,62.9,62.92,88200.0,50.6931,50.7173,50.6529,50.669,88200.0
2013-01-11 10:00:00,62.91,62.95,62.83,62.84,71000.0,50.6609,50.6931,50.5965,50.6046,71000.0
2013-01-11 10:10:00,62.84,62.85,62.79,62.84,79800.0,50.6046,50.6126,50.5643,50.6046,79800.0
2013-01-11 10:20:00,62.83,62.83,62.79,62.8,71200.0,50.5965,50.5965,50.5643,50.5723,71200.0
2013-01-11 10:30:00,62.8,62.82,62.77,62.81,89300.0,50.5723,50.5885,50.5482,50.5804,89300.0
2013-01-11 10:40:00,62.81,62.93,62.8,62.93,58800.0,50.5804,50.677,50.5723,50.677,58800.0
2013-01-11 10:50:00,62.92,62.93,62.88,62.9,40000.0,50.669,50.677,50.6368,50.6529,40000.0
2013-01-11 11:00:00,62.9,63.0,62.9,62.96,115400.0,50.6529,50.7334,50.6529,50.7012,115400.0
2013-01-11 11:10:00,62.96,63.02,62.94,62.97,117500.0,50.7012,50.7495,50.6851,50.7092,117500.0
2013-01-11 11:20:00,62.97,63.0,62.95,62.95,38000.0,50.7092,50.7334,50.6931,50.6931,38000.0
2013-01-11 11:30:00,62.95,62.97,62.92,62.96,37800.0,50.6931,50.7092,50.669,50.7012,37800.0
2013-01-11 11:40:00,62.97,63.0,62.97,62.98,25300.0,50.7092,50.7334,50.7092,50.7173,25300.0
2013-01-11 11:50:00,62.98,63.03,62.98,63.01,41700.0,50.7173,50.7576,50.7173,50.7415,41700.0
2013-01-11 12:00:00,63.01,63.02,62.99,63.02,28500.0,50.7415,50.7495,50.7254,50.7495,28500.0
2013-01-11 12:10:00,63.02,63.03,62.99,63.02,40400.0,50.7495,50.7576,50.7254,50.7495,40400.0
2013-01-11 12:20:00,63.02,63.02,62.96,62.97,80000.0,50.7495,50.7495,50.7012,50.7092,80000.0
2013-01-11 12:30:00,62.97,63.0,62.94,62.99,17300.0,50.7092,50.7334,50.6851,50.7254,17300.0
2013-01-11 12:40:00,62.99,63.0,62.98,62.98,13600.0,50.7254,50.7334,50.7173,50.7173,13600.0
2013-01-11 12:50:00,62.98,62.98,62.95,62.97,17900.0,50.7173,50.7173,50.6931,50.7092,17900.0
2013-01-11 13:00:00,62.98,62.99,62.97,62.99,10000.0,50.7173,50.7254,50.7092,50.7254,10000.0
2013-01-11 13:10:00,62.98,62.99,62.96,62.96,16000.0,50.7173,50.7254,50.7012,50.7012,16000.0
2013-01-11 13:20:00,62.96,62.99,62.95,62.95,21400.0,50.7012,50.7254,50.6931,50.6931,21400.0
2013-01-11 13:30:00,62.95,63.03,62.95,63.0,53100.0,50.6931,50.7576,50.6931,50.7334,53100.0
2013-01-11 13:40:00,63.01,63.01,62.93,62.97,73300.0,50.7415,50.7415,50.677,50.7092,73300.0
2013-01-11 13:50:00,62.97,62.98,62.91,62.92,19200.0,50.7092,50.7173,50.6609,50.669,19200.0
2013-01-11 14:00:00,62.92,62.98,62.92,62.96,10800.0,50.669,50.7173,50.669,50.7012,10800.0
2013-01-11 14:10:00,62.96,63.01,62.96,62.98,37700.0,50.7012,50.7415,50.7012,50.7173,37700.0
2013-01-11 14:20:00,62.98,63.02,62.97,63.0,14400.0,50.7173,50.7495,50.7092,50.7334,14400.0
2013-01-11 14:30:00,63.02,63.02,62.98,62.99,32400.0,50.7495,50.7495,50.7173,50.7254,32400.0
2013-01-11 14:40:00,62.99,63.01,62.96,62.98,18100.0,50.7254,50.7415,50.7012,50.7173,18100.0
2013-01-11 14:50:00,62.97,63.02,62.97,63.02,12600.0,50.7092,50.7495,50.7092,50.7495,12600.0
2013-01-11 15:00:00,63.02,63.04,62.99,63.0,33200.0,50.7495,50.7656,50.7254,50.7334,33200.0
2013-01-11 15:10:00,62.99,63.06,62.99,63.05,16400.0,50.7254,50.7817,50.7254,50.7737,16400.0
2013-01-11 15:20:00,63.05,63.1,63.05,63.08,14000.0,50.7737,50.8139,50.7737,50.7978,14000.0
2013-01-11 15:30:00,63.09,63.1,63.02,63.02,55300.0,50.8059,50.8139,50.7495,50.7495,55300.0
2013-01-11 15:40:00,63.03,63.1,63.02,63.1,33800.0,50.7576,50.8139,50.7495,50.8139,33800.0
2013-01-11 15:50:00,63.1,63.14,62.99,63.01,95300.0,50.8139,50.8461,50.7254,50.7415,95300.0
2013-01-14 09:30:00,63.07,63.11,63.01,63.01,110600.0,50.7898,50.822,50.7415,50.7415,110600.0
2013-01-14 09:40:00,63.01,63.02,62.88,62.89,143900.0,50.7415,50.7495,50.6368,50.6448,143900.0
2013-01-14 09:50:00,62.9,62.92,62.79,62.79,159600.0,50.6529,50.669,50.5643,50.5643,159600.0
2013-01-14 10:00:00,62.79,62.83,62.75,62.76,53700.0,50.5643,50.5965,50.5321,50.5401,53700.0
2013-01-14 10:10:00,62.76,62.8,62.72,62.72,69000.0,50.5401,50.5723,50.5079,50.5079,69000.0
2013-01-14 10:20:00,62.72,62.74,62.68,62.73,39300.0,50.5079,50.524,50.4757,50.516,39300.0
2013-01-14 10:30:00,62.73,62.83,62.73,62.8,16300.0,50.516,50.5965,50.516,50.5723,16300.0
2013-01-14 10:40:00,62.79,62.87,62.79,62.85,20300.0,50.5643,50.6287,50.5643,50.6126,20300.0
2013-01-14 10:50:00,62.86,62.86,62.81,62.86,47200.0,50.6207,50.6207,50.5804,50.6207,47200.0
2013-01-14 11:00:00,62.85,62.94,62.85,62.86,89000.0,50.6126,50.6851,50.6126,50.6207,89000.0
2013-01-14 11:10:00,62.86,62.9,62.85,62.86,46300.0,50.6207,50.6529,50.6126,50.6207,46300.0
2013-01-14 11:20:00,62.86,62.86,62.85,62.86,9900.0,50.6207,50.6207,50.6126,50.6207,9900.0
2013-01-14 11:30:00,62.88,62.91,62.78,62.78,51600.0,50.6368,50.6609,50.5562,50.5562,51600.0
2013-01-14 11:40:00,62.77,62.81,62.73,62.81,46600.0,50.5482,50.5804,50.516,50.5804,46600.0
2013-01-14 11:50:00,62.8,62.81,62.78,62.8,9700.0,50.5723,50.5804,50.5562,50.5723,9700.0
2013-01-14 12:00:00,62.81,62.84,62.8,62.8,16700.0,50.5804,50.6046,50.5723,50.5723,16700.0
2013-01-14 12:10:00,62.8,62.83,62.79,62.79,6500.0,50.5723,50.5965,50.5643,50.5643,6500.0
2013-01-14 12:20:00,62.8,62.8,62.75,62.77,6800.0,50.5723,50.5723,50.5321,50.5482,6800.0
2013-01-14 12:30:00,62.77,62.83,62.77,62.81,4400.0,50.5482,50.5965,50.5482,50.5804,4400.0
2013-01-14 12:40:00,62.81,62.87,62.81,62.84,8500.0,50.5804,50.6287,50.5804,50.6046,8500.0
2013-01-14 12:50:00,62.84,62.87,62.84,62.85,2900.0,50.6046,50.6287,50.6046,50.6126,2900.0
2013-01-14 13:00:00,62.85,62.85,62.78,62.79,16300.0,50.6126,50.6126,50.5562,50.5643,16300.0
2013-01-14 13:10:00,62.8,62.86,62.8,62.86,11300.0,50.5723,50.6207,50.5723,50.6207,11300.0
2013-01-14 13:20:00,62.87,62.87,62.82,62.83,5900.0,50.6287,50.6287,50.5885,50.5965,5900.0
2013-01-14 13:30:00,62.82,62.84,62.81,62.81,3900.0,50.5885,50.6046,50.5804,50.5804,3900.0
2013-01-14 13:40:00,62.82,62.84,62.79,62.8,9900.0,50.5885,50.6046,50.5643,50.5723,9900.0
2013-01-14 13:50:00,62.8,62.85,62.8,62.84,18900.0,50.5723,50.6126,50.5723,50.6046,18900.0
2013-01-14 14:00:00,62.83,62.89,62.82,62.89,22800.0,50.5965,50.6448,50.5885,50.6448,22800.0
2013-01-14 14:10:00,62.87,62.89,62.86,62.87,8300.0,50.6287,50.6448,50.6207,50.6287,8300.0
2013-01-14 14:20:00,62.88,62.93,62.87,62.92,12600.0,50.6368,50.677,50.6287,50.669,12600.0
2013-01-14 14:30:00,62.93,62.96,62.9,62.9,39900.0,50.677,50.7012,50.6529,50.6529,39900.0
2013-01-14 14:40:00,62.9,62.93,62.89,62.92,4900.0,50.6529,50.677,50.6448,50.669,4900.0
2013-01-14 14:50:00,62.92,62.95,62.91,62.91,10900.0,50.669,50.6931,50.6609,50.6609,10900.0
2013-01-14 15:00:00,62.91,62.98,62.9,62.98,29800.0,50.6609,50.7173,50.6529,50.7173,29800.0
2013-01-14 15:10:00,62.98,62.98,62.9,62.92,27100.0,50.7173,50.7173,50.6529,50.669,27100.0
2013-01-14 15:20:00,62.92,63.0,62.92,62.97,70800.0,50.669,50.7334,50.669,50.7092,70800.0
2013-01-14 15:30:00,62.98,62.99,62.92,62.96,125700.0,50.7173,50.7254,50.669,50.7012,125700.0
2013-01-14 15:40:00,62.95,62.99,62.93,62.97,122400.0,50.6931,50.7254,50.677,50.7092,122400.0
2013-01-14 15:50:00,62.98,63.05,62.9,62.99,159100.0,50.7173,50.7737,50.6529,50.7254,159100.0
2013-01-15 09:30:00,62.21,62.34,62.15,62.32,232400.0,50.0972,50.2019,50.0489,50.1858,232400.0
2013-01-15 09:40:00,62.32,62.34,62.22,62.23,139000.0,50.1858,50.2019,50.1053,50.1133,139000.0
2013-01-15 09:50:00,62.23,62.28,62.2,62.27,107700.0,50.1133,50.1536,50.0892,50.1455,107700.0
2013-01-15 10:00:00,62.26,62.28,62.2,62.22,83700.0,50.1375,50.1536,50.0892,50.1053,83700.0
2013-01-15 10:10:00,62.23,62.28,62.19,62.2,65900.0,50.1133,50.1536,50.0811,50.0892,65900.0
2013-01-15 10:20:00,62.2,62.2,62.1,62.13,99200.0,50.0892,50.0892,50.0086,50.0328,99200.0
2013-01-15 10:30:00,62.13,62.18,62.11,62.17,32500.0,50.0328,50.0731,50.0167,50.065,32500.0
2013-01-15 10:40:00,62.18,62.22,62.16,62.2,40300.0,50.0731,50.1053,50.057,50.0892,40300.0
2013-01-15 10:50:00,62.2,62.22,62.16,62.22,38500.0,50.0892,50.1053,50.057,50.1053,38500.0
2013-01-15 11:00:00,62.22,62.24,62.17,62.17,48200.0,50.1053,50.1214,50.065,50.065,48200.0
2013-01-15 11:10:00,62.17,62.17,62.13,62.16,56800.0,50.065,50.065,50.0328,50.057,56800.0
2013-01-15 11:20:00,62.15,62.19,62.11,62.19,46100.0,50.0489,50.0811,50.0167,50.0811,46100.0
2013-01-15 11:30:00,62.18,62.25,62.16,62.17,74600.0,50.0731,50.1294,50.057,50.065,74600.0
2013-01-15 11:40:00,62.18,62.18,62.1,62.14,49900.0,50.0731,50.0731,50.0086,50.0409,49900.0
2013-01-15 11:50:00,62.16,62.16,62.1,62.1,31400.0,50.057,50.057,50.0086,50.0086,31400.0
2013-01-15 12:00:00,62.1,62.15,62.1,62.15,16400.0,50.0086,50.0489,50.0086,50.0489,16400.0
2013-01-15 12:10:00,62.15,62.26,62.15,62.25,34400.0,50.0489,50.1375,50.0489,50.1294,34400.0
2013-01-15 12:20:00,62.25,62.27,62.24,62.26,38600.0,50.1294,50.1455,50.1214,50.1375,38600.0
2013-01-15 12:30:00,62.26,62.34,62.25,62.32,63900.0,50.1375,50.2019,50.1294,50.1858,63900.0
2013-01-15 12:40:00,62.32,62.35,62.31,62.32,24500.0,50.1858,50.21,50.1778,50.1858,24500.0
2013-01-15 12:50:00,62.32,62.36,62.32,62.35,43900.0,50.1858,50.218,50.1858,50.21,43900.0
2013-01-15 13:00:00,62.34,62.38,62.33,62.35,44700.0,50.2019,50.2341,50.1939,50.21,44700.0
2013-01-15 13:10:00,62.35,62.36,62.34,62.35,28800.0,50.21,50.218,50.2019,50.21,28800.0
2013-01-15 13:20:00,62.36,62.38,62.33,62.36,23800.0,50.218,50.2341,50.1939,50.218,23800.0
2013-01-15 13:30:00,62.36,62.37,62.33,62.36,38300.0,50.218,50.2261,50.1939,50.218,38300.0
2013-01-15 13:40:00,62.36,62.38,62.33,62.36,12900.0,50.218,50.2341,50.1939,50.218,12900.0
2013-01-15 13:50:00,62.35,62.35,62.19,62.2,40900.0,50.21,50.21,50.0811,50.0892,40900.0
2013-01-15 14:00:00,62.22,62.27,62.19,62.27,13200.0,50.1053,50.1455,50.0811,50.1455,13200.0
2013-01-15 14:10:00,62.28,62.29,62.24,62.28,19200.0,50.1536,50.1616,50.1214,50.1536,19200.0
2013-01-15 14:20:00,62.27,62.27,62.24,62.25,8900.0,50.1455,50.1455,50.1214,50.1294,8900.0
2013-01-15 14:30:00,62.24,62.27,62.23,62.25,23800.0,50.1214,50.1455,50.1133,50.1294,23800.0
2013-01-15 14:40:00,62.25,62.33,62.25,62.31,17500.0,50.1294,50.1939,50.1294,50.1778,17500.0
2013-01-15 14:50:00,62.31,62.36,62.31,62.35,45200.0,50.1778,50.218,50.1778,50.21,45200.0
2013-01-15 15:00:00,62.36,62.4,62.35,62.38,56700.0,50.218,50.2502,50.21,50.2341,56700.0
2013-01-15 15:10:00,62.38,62.38,62.35,62.37,35200.0,50.2341,50.2341,50.21,50.2261,35200.0
2013-01-15 15:20:00,62.36,62.41,62.35,62.38,33700.0,50.218,50.2583,50.21,50.2341,33700.0
2013-01-15 15:30:00,62.39,62.5,62.39,62.46,175900.0,50.2422,50.3308,50.2422,50.2985,175900.0
2013-01-15 15:40:00,62.46,62.53,62.45,62.48,142800.0,50.2985,50.3549,50.2905,50.3147,142800.0
2013-01-15 15:50:00,62.48,62.55,62.47,62.53,226000.0,50.3147,50.371,50.3066,50.3549,226000.0
2013-01-16 09:30:00,62.05,62.07,61.91,61.93,110300.0,49.9684,49.9845,49.8556,49.8717,110300.0
2013-01-16 09:40:00,61.93,61.98,61.92,61.97,77600.0,49.8717,49.912,49.8637,49.904,77600.0
2013-01-16 09:50:00,61.97,61.97,61.85,61.93,232700.0,49.904,49.904,49.8073,49.8717,232700.0
2013-01-16 10:00:00,61.94,62.02,61.94,62.01,54600.0,49.8798,49.9442,49.8798,49.9362,54600.0
2013-01-16 10:10:00,62.01,62.04,61.98,62.03,76200.0,49.9362,49.9603,49.912,49.9523,76200.0
2013-01-16 10:20:00,62.03,62.09,62.02,62.07,50200.0,49.9523,50.0006,49.9442,49.9845,50200.0
2013-01-16 10:30:00,62.07,62.07,62.01,62.02,66800.0,49.9845,49.9845,49.9362,49.9442,66800.0
2013-01-16 10:40:00,62.02,62.05,61.98,62.0,79400.0,49.9442,49.9684,49.912,49.9281,79400.0
2013-01-16 10:50:00,62.0,62.01,61.94,61.95,63800.0,49.9281,49.9362,49.8798,49.8878,63800.0
2013-01-16 11:00:00,61.94,61.97,61.94,61.97,31100.0,49.8798,49.904,49.8798,49.904,31100.0
2013-01-16 11:10:00,61.97,62.01,61.96,61.97,79400.0,49.904,49.9362,49.8959,49.904,79400.0
2013-01-16 11:20:00,61.97,62.08,61.97,62.05,110200.0,49.904,49.9925,49.904,49.9684,110200.0
2013-01-16 11:30:00,62.05,62.07,62.04,62.05,32100.0,49.9684,49.9845,49.9603,49.9684,32100.0
2013-01-16 11:40:00,62.05,62.12,62.05,62.11,24200.0,49.9684,50.0247,49.9684,50.0167,24200.0
2013-01-16 11:50:00,62.1,62.11,62.04,62.06,21200.0,50.0086,50.0167,49.9603,49.9764,21200.0
2013-01-16 12:00:00,62.06,62.08,62.05,62.06,6300.0,49.9764,49.9925,49.9684,49.9764,6300.0
2013-01-16 12:10:00,62.06,62.07,62.05,62.07,10800.0,49.9764,49.9845,49.9684,49.9845,10800.0
2013-01-16 12:20:00,62.06,62.08,62.06,62.07,5100.0,49.9764,49.9925,49.9764,49.9845,5100.0
2013-01-16 12:30:00,62.06,62.12,62.03,62.1,29200.0,49.9764,50.0247,49.9523,50.0086,29200.0
2013-01-16 12:40:00,62.11,62.11,62.03,62.05,36800.0,50.0167,50.0167,49.9523,49.9684,36800.0
2013-01-16 12:50:00,62.06,62.09,62.06,62.09,8600.0,49.9764,50.0006,49.9764,50.0006,8600.0
2013-01-16 13:00:00,62.09,62.13,62.08,62.11,37300.0,50.0006,50.0328,49.9925,50.0167,37300.0
2013-01-16 13:10:00,62.11,62.12,62.09,62.1,19100.0,50.0167,50.0247,50.0006,50.0086,19100.0
2013-01-16 13:20:00,62.11,62.12,62.08,62.11,15400.0,50.0167,50.0247,49.9925,50.0167,15400.0
2013-01-16 13:30:00,62.11,62.16,62.11,62.15,24700.0,50.0167,50.057,50.0167,50.0489,24700.0
2013-01-16 13:40:00,62.16,62.18,62.15,62.17,15100.0,50.057,50.0731,50.0489,50.065,15100.0
2013-01-16 13:50:00,62.18,62.18,62.16,62.16,4600.0,50.0731,50.0731,50.057,50.057,4600.0
2013-01-16 14:00:00,62.17,62.19,62.14,62.15,12900.0,50.065,50.0811,50.0409,50.0489,12900.0
2013-01-16 14:10:00,62.14,62.21,62.14,62.2,29700.0,50.0409,50.0972,50.0409,50.0892,29700.0
2013-01-16 14:20:00,62.2,62.23,62.19,62.23,22400.0,50.0892,50.1133,50.0811,50.1133,22400.0
2013-01-16 14:30:00,62.24,62.27,62.23,62.23,21700.0,50.1214,50.1455,50.1133,50.1133,21700.0
2013-01-16 14:40:00,62.22,62.22,62.2,62.21,8200.0,50.1053,50.1053,50.0892,50.0972,8200.0
2013-01-16 14:50:00,62.21,62.26,62.21,62.25,16700.0,50.0972,50.1375,50.0972,50.1294,16700.0
2013-01-16 15:00:00,62.24,62.3,62.23,62.24,28700.0,50.1214,50.1697,50.1133,50.1214,28700.0
2013-01-16 15:10:00,62.24,62.24,62.21,62.22,16300.0,50.1214,50.1214,50.0972,50.1053,16300.0
2013-01-16 15:20:00,62.22,62.22,62.18,62.2,40900.0,50.1053,50.1053,50.0731,50.0892,40900.0
2013-01-16 15:30:00,62.19,62.22,62.18,62.22,24600.0,50.0811,50.1053,50.0731,50.1053,24600.0
2013-01-16 15:40:00,62.21,62.22,62.16,62.21,40300.0,50.0972,50.1053,50.057,50.0972,40300.0
2013-01-16 15:50:00,62.21,62.23,62.14,62.18,105000.0,50.0972,50.1133,50.0409,50.0731,105000.0
2013-01-17 09:30:00,62.64,62.77,62.56,62.57,132600.0,50.4435,50.5482,50.3791,50.3871,132600.0
2013-01-17 09:40:00,62.58,62.61,62.53,62.57,94400.0,50.3952,50.4193,50.3549,50.3871,94400.0
2013-01-17 09:50:00,62.58,62.68,62.57,62.67,92700.0,50.3952,50.4757,50.3871,50.4677,92700.0
2013-01-17 10:00:00,62.65,62.68,62.57,62.65,244200.0,50.4516,50.4757,50.3871,50.4516,244200.0
2013-01-17 10:10:00,62.66,62.71,62.63,62.71,31600.0,50.4596,50.4999,50.4354,50.4999,31600.0
2013-01-17 10:20:00,62.7,62.71,62.66,62.69,21000.0,50.4918,50.4999,50.4596,50.4838,21000.0
2013-01-17 10:30:00,62.67,62.68,62.65,62.65,19200.0,50.4677,50.4757,50.4516,50.4516,19200.0
2013-01-17 10:40:00,62.64,62.65,62.61,62.64,16400.0,50.4435,50.4516,50.4193,50.4435,16400.0
2013-01-17 10:50:00,62.64,62.67,62.63,62.65,66500.0,50.4435,50.4677,50.4354,50.4516,66500.0
2013-01-17 11:00:00,62.64,62.71,62.64,62.71,33500.0,50.4435,50.4999,50.4435,50.4999,33500.0
2013-01-17 11:10:00,62.71,62.73,62.7,62.72,48100.0,50.4999,50.516,50.4918,50.5079,48100.0
2013-01-17 11:20:00,62.71,62.76,62.71,62.75,30700.0,50.4999,50.5401,50.4999,50.5321,30700.0
2013-01-17 11:30:00,62.75,62.77,62.72,62.73,34000.0,50.5321,50.5482,50.5079,50.516,34000.0
2013-01-17 11:40:00,62.74,62.75,62.72,62.73,7100.0,50.524,50.5321,50.5079,50.516,7100.0
2013-01-17 11:50:00,62.74,62.76,62.73,62.74,17800.0,50.524,50.5401,50.516,50.524,17800.0
2013-01-17 12:00:00,62.74,62.77,62.74,62.74,22600.0,50.524,50.5482,50.524,50.524,22600.0
2013-01-17 12:10:00,62.75,62.77,62.73,62.77,12900.0,50.5321,50.5482,50.516,50.5482,12900.0
2013-01-17 12:20:00,62.77,62.82,62.77,62.81,18300.0,50.5482,50.5885,50.5482,50.5804,18300.0
2013-01-17 12:30:00,62.8,62.86,62.8,62.84,41500.0,50.5723,50.6207,50.5723,50.6046,41500.0
2013-01-17 12:40:00,62.83,62.85,62.83,62.83,9600.0,50.5965,50.6126,50.5965,50.5965,9600.0
2013-01-17 12:50:00,62.83,62.84,62.82,62.83,16500.0,50.5965,50.6046,50.5885,50.5965,16500.0
2013-01-17 13:00:00,62.83,62.83,62.8,62.8,22400.0,50.5965,50.5965,50.5723,50.5723,22400.0
2013-01-17 13:10:00,62.81,62.83,62.81,62.83,7700.0,50.5804,50.5965,50.5804,50.5965,7700.0
2013-01-17 13:20:00,62.83,62.83,62.8,62.81,4800.0,50.5965,50.5965,50.5723,50.5804,4800.0
2013-01-17 13:30:00,62.81,62.83,62.8,62.83,5400.0,50.5804,50.5965,50.5723,50.5965,5400.0
2013-01-17 13:40:00,62.83,62.86,62.83,62.84,5300.0,50.5965,50.6207,50.5965,50.6046,5300.0
2013-01-17 13:50:00,62.83,62.91,62.83,62.9,11800.0,50.5965,50.6609,50.5965,50.6529,11800.0
2013-01-17 14:00:00,62.9,62.94,62.88,62.93,8100.0,50.6529,50.6851,50.6368,50.677,8100.0
2013-01-17 14:10:00,62.93,62.93,62.91,62.93,8200.0,50.677,50.677,50.6609,50.677,8200.0
2013-01-17 14:20:00,62.93,62.96,62.91,62.93,28100.0,50.677,50.7012,50.6609,50.677,28100.0
2013-01-17 14:30:00,62.92,62.97,62.91,62.97,72700.0,50.669,50.7092,50.6609,50.7092,72700.0
2013-01-17 14:40:00,62.98,62.99,62.91,62.93,17300.0,50.7173,50.7254,50.6609,50.677,17300.0
2013-01-17 14:50:00,62.93,62.93,62.88,62.91,9800.0,50.677,50.677,50.6368,50.6609,9800.0
2013-01-17 15:00:00,62.9,62.92,62.89,62.9,20200.0,50.6529,50.669,50.6448,50.6529,20200.0
2013-01-17 15:10:00,62.92,62.92,62.89,62.92,15200.0,50.669,50.669,50.6448,50.669,15200.0
2013-01-17 15:20:00,62.92,62.93,62.89,62.93,34900.0,50.669,50.677,50.6448,50.677,34900.0
2013-01-17 15:30:00,62.94,62.94,62.88,62.9,27500.0,50.6851,50.6851,50.6368,50.6529,27500.0
2013-01-17 15:40:00,62.9,62.91,62.86,62.86,19200.0,50.6529,50.6609,50.6207,50.6207,19200.0
2013-01-17 15:50:00,62.85,62.85,62.69,62.69,169700.0,50.6126,50.6126,50.4838,50.4838,169700.0
2013-01-18 09:30:00,62.34,62.34,62.13,62.15,253500.0,50.2019,50.2019,50.0328,50.0489,253500.0
2013-01-18 09:40:00,62.15,62.23,62.15,62.22,53000.0,50.0489,50.1133,50.0489,50.1053,53000.0
2013-01-18 09:50:00,62.22,62.23,62.14,62.19,25200.0,50.1053,50.1133,50.0409,50.0811,25200.0
2013-01-18 10:00:00,62.21,62.23,62.17,62.21,50000.0,50.0972,50.1133,50.065,50.0972,50000.0
2013-01-18 10:10:00,62.21,62.25,62.19,62.23,25900.0,50.0972,50.1294,50.0811,50.1133,25900.0
2013-01-18 10:20:00,62.23,62.23,62.18,62.21,13300.0,50.1133,50.1133,50.0731,50.0972,13300.0
2013-01-18 10:30:00,62.2,62.2,62.13,62.18,45800.0,50.0892,50.0892,50.0328,50.0731,45800.0
2013-01-18 10:40:00,62.18,62.18,62.11,62.16,58800.0,50.0731,50.0731,50.0167,50.057,58800.0
2013-01-18 10:50:00,62.16,62.16,62.07,62.09,113300.0,50.057,50.057,49.9845,50.0006,113300.0
2013-01-18 11:00:00,62.09,62.09,62.02,62.06,46600.0,50.0006,50.0006,49.9442,49.9764,46600.0
2013-01-18 11:10:00,62.06,62.13,62.02,62.11,47900.0,49.9764,50.0328,49.9442,50.0167,47900.0
2013-01-18 11:20:00,62.1,62.19,62.1,62.17,44400.0,50.0086,50.0811,50.0086,50.065,44400.0
2013-01-18 11:30:00,62.17,62.17,62.12,62.16,31300.0,50.065,50.065,50.0247,50.057,31300.0
2013-01-18 11:40:00,62.15,62.17,62.11,62.12,35200.0,50.0489,50.065,50.0167,50.0247,35200.0
2013-01-18 11:50:00,62.12,62.14,62.11,62.14,9600.0,50.0247,50.0409,50.0167,50.0409,9600.0
2013-01-18 12:00:00,62.13,62.14,62.11,62.12,4700.0,50.0328,50.0409,50.0167,50.0247,4700.0
2013-01-18 12:10:00,62.11,62.14,62.11,62.12,6400.0,50.0167,50.0409,50.0167,50.0247,6400.0
2013-01-18 12:20:00,62.12,62.15,62.12,62.15,6200.0,50.0247,50.0489,50.0247,50.0489,6200.0
2013-01-18 12:30:00,62.14,62.17,62.12,62.14,5400.0,50.0409,50.065,50.0247,50.0409,5400.0
2013-01-18 12:40:00,62.15,62.16,62.14,62.16,6200.0,50.0489,50.057,50.0409,50.057,6200.0
2013-01-18 12:50:00,62.16,62.23,62.16,62.23,19600.0,50.057,50.1133,50.057,50.1133,19600.0
2013-01-18 13:00:00,62.23,62.3,62.23,62.3,11600.0,50.1133,50.1697,50.1133,50.1697,11600.0
2013-01-18 13:10:00,62.3,62.33,62.28,62.3,59500.0,50.1697,50.1939,50.1536,50.1697,59500.0
2013-01-18 13:20:00,62.3,62.3,62.27,62.29,7000.0,50.1697,50.1697,50.1455,50.1616,7000.0
2013-01-18 13:30:00,62.28,62.29,62.25,62.25,4800.0,50.1536,50.1616,50.1294,50.1294,4800.0
2013-01-18 13:40:00,62.26,62.28,62.24,62.28,4700.0,50.1375,50.1536,50.1214,50.1536,4700.0
2013-01-18 13:50:00,62.27,62.3,62.23,62.23,20600.0,50.1455,50.1697,50.1133,50.1133,20600.0
2013-01-18 14:00:00,62.23,62.29,62.23,62.28,6900.0,50.1133,50.1616,50.1133,50.1536,6900.0
2013-01-18 14:10:00,62.27,62.28,62.25,62.26,4200.0,50.1455,50.1536,50.1294,50.1375,4200.0
2013-01-18 14:20:00,62.26,62.29,62.25,62.29,8100.0,50.1375,50.1616,50.1294,50.1616,8100.0
2013-01-18 14:30:00,62.28,62.31,62.27,62.28,31600.0,50.1536,50.1778,50.1455,50.1536,31600.0
2013-01-18 14:40:00,62.28,62.34,62.28,62.28,45100.0,50.1536,50.2019,50.1536,50.1536,45100.0
2013-01-18 14:50:00,62.29,62.34,62.27,62.33,16000.0,50.1616,50.2019,50.1455,50.1939,16000.0
2013-01-18 15:00:00,62.34,62.37,62.33,62.34,9100.0,50.2019,50.2261,50.1939,50.2019,9100.0
2013-01-18 15:10:00,62.34,62.35,62.33,62.34,13100.0,50.2019,50.21,50.1939,50.2019,13100.0
2013-01-18 15:20:00,62.34,62.34,62.31,62.34,30300.0,50.2019,50.2019,50.1778,50.2019,30300.0
2013-01-18 15:30:00,62.34,62.45,62.33,62.43,46000.0,50.2019,50.2905,50.1939,50.2744,46000.0
2013-01-18 15:40:00,62.43,62.47,62.39,62.46,79000.0,50.2744,50.3066,50.2422,50.2985,79000.0
2013-01-18 15:50:00,62.47,62.49,62.42,62.45,131200.0,50.3066,50.3227,50.2663,50.2905,131200.0
2013-01-22 09:30:00,62.41,62.41,62.32,62.33,121900.0,50.2583,50.2583,50.1858,50.1939,121900.0
2013-01-22 09:40:00,62.34,62.38,62.33,62.36,59800.0,50.2019,50.2341,50.1939,50.218,59800.0
2013-01-22 09:50:00,62.36,62.42,62.31,62.36,60600.0,50.218,50.2663,50.1778,50.218,60600.0
2013-01-22 10:00:00,62.37,62.37,62.25,62.25,100500.0,50.2261,50.2261,50.1294,50.1294,100500.0
2013-01-22 10:10:00,62.25,62.26,62.18,62.2,96400.0,50.1294,50.1375,50.0731,50.0892,96400.0
2013-01-22 10:20:00,62.21,62.23,62.14,62.15,72100.0,50.0972,50.1133,50.0409,50.0489,72100.0
2013-01-22 10:30:00,62.15,62.18,62.12,62.13,121000.0,50.0489,50.0731,50.0247,50.0328,121000.0
2013-01-22 10:40:00,62.12,62.2,62.11,62.16,104600.0,50.0247,50.0892,50.0167,50.057,104600.0
2013-01-22 10:50:00,62.17,62.17,62.15,62.15,77900.0,50.065,50.065,50.0489,50.0489,77900.0
2013-01-22 11:00:00,62.15,62.16,62.11,62.13,25000.0,50.0489,50.057,50.0167,50.0328,25000.0
2013-01-22 11:10:00,62.13,62.17,62.13,62.17,33700.0,50.0328,50.065,50.0328,50.065,33700.0
2013-01-22 11:20:00,62.15,62.18,62.15,62.16,22600.0,50.0489,50.0731,50.0489,50.057,22600.0
2013-01-22 11:30:00,62.16,62.16,62.11,62.12,31700.0,50.057,50.057,50.0167,50.0247,31700.0
2013-01-22 11:40:00,62.13,62.19,62.13,62.17,48100.0,50.0328,50.0811,50.0328,50.065,48100.0
2013-01-22 11:50:00,62.18,62.21,62.18,62.2,11700.0,50.0731,50.0972,50.0731,50.0892,11700.0
2013-01-22 12:00:00,62.2,62.21,62.2,62.2,5300.0,50.0892,50.0972,50.0892,50.0892,5300.0
2013-01-22 12:10:00,62.2,62.27,62.2,62.26,25200.0,50.0892,50.1455,50.0892,50.1375,25200.0
2013-01-22 12:20:00,62.27,62.28,62.25,62.26,25900.0,50.1455,50.1536,50.1294,50.1375,25900.0
2013-01-22 12:30:00,62.25,62.29,62.25,62.27,14300.0,50.1294,50.1616,50.1294,50.1455,14300.0
2013-01-22 12:40:00,62.27,62.29,62.22,62.23,14100.0,50.1455,50.1616,50.1053,50.1133,14100.0
2013-01-22 12:50:00,62.23,62.25,62.22,62.23,28000.0,50.1133,50.1294,50.1053,50.1133,28000.0
2013-01-22 13:00:00,62.23,62.27,62.23,62.26,3600.0,50.1133,50.1455,50.1133,50.1375,3600.0
2013-01-22 13:10:00,62.25,62.31,62.25,62.29,16400.0,50.1294,50.1778,50.1294,50.1616,16400.0
2013-01-22 13:20:00,62.29,62.29,62.23,62.24,23300.0,50.1616,50.1616,50.1133,50.1214,23300.0
2013-01-22 13:30:00,62.25,62.25,62.22,62.22,23900.0,50.1294,50.1294,50.1053,50.1053,23900.0
2013-01-22 13:40:00,62.23,62.23,62.21,62.22,48700.0,50.1133,50.1133,50.0972,50.1053,48700.0
2013-01-22 13:50:00,62.23,62.23,62.19,62.19,20200.0,50.1133,50.1133,50.0811,50.0811,20200.0
2013-01-22 14:00:00,62.19,62.22,62.18,62.22,28300.0,50.0811,50.1053,50.0731,50.1053,28300.0
2013-01-22 14:10:00,62.22,62.24,62.21,62.23,28400.0,50.1053,50.1214,50.0972,50.1133,28400.0
2013-01-22 14:20:00,62.23,62.23,62.2,62.22,16300.0,50.1133,50.1133,50.0892,50.1053,16300.0
2013-01-22 14:30:00,62.22,62.22,62.18,62.2,60200.0,50.1053,50.1053,50.0731,50.0892,60200.0
2013-01-22 14:40:00,62.19,62.2,62.15,62.16,28000.0,50.0811,50.0892,50.0489,50.057,28000.0
2013-01-22 14:50:00,62.17,62.2,62.16,62.17,25500.0,50.065,50.0892,50.057,50.065,25500.0
2013-01-22 15:00:00,62.18,62.18,62.11,62.13,16700.0,50.0731,50.0731,50.0167,50.0328,16700.0
2013-01-22 15:10:00,62.14,62.15,62.12,62.15,21800.0,50.0409,50.0489,50.0247,50.0489,21800.0
2013-01-22 15:20:00,62.15,62.18,62.13,62.18,9500.0,50.0489,50.0731,50.0328,50.0731,9500.0
2013-01-22 15:30:00,62.18,62.2,62.16,62.2,16200.0,50.0731,50.0892,50.057,50.0892,16200.0
2013-01-22 15:40:00,62.2,62.2,62.1,62.12,53500.0,50.0892,50.0892,50.0086,50.0247,53500.0
2013-01-22 15:50:00,62.13,62.3,62.13,62.3,81600.0,50.0328,50.1697,50.0328,50.1697,81600.0
2013-01-23 09:30:00,61.37,61.48,61.37,61.42,136000.0,49.4208,49.5094,49.4208,49.461,136000.0
2013-01-23 09:40:00,61.42,61.45,61.39,61.4,104500.0,49.461,49.4852,49.4369,49.4449,104500.0
2013-01-23 09:50:00,61.4,61.42,61.36,61.39,60000.0,49.4449,49.461,49.4127,49.4369,60000.0
2013-01-23 10:00:00,61.4,61.44,61.35,61.42,61700.0,49.4449,49.4772,49.4047,49.461,61700.0
2013-01-23 10:10:00,61.42,61.48,61.42,61.45,53200.0,49.461,49.5094,49.461,49.4852,53200.0
2013-01-23 10:20:00,61.45,61.45,61.33,61.33,50200.0,49.4852,49.4852,49.3886,49.3886,50200.0
2013-01-23 10:30:00,61.33,61.34,61.29,61.32,61700.0,49.3886,49.3966,49.3564,49.3805,61700.0
2013-01-23 10:40:00,61.33,61.34,61.27,61.3,58200.0,49.3886,49.3966,49.3403,49.3644,58200.0
2013-01-23 10:50:00,61.31,61.41,61.3,61.38,34900.0,49.3725,49.453,49.3644,49.4288,34900.0
2013-01-23 11:00:00,61.38,61.43,61.38,61.42,37600.0,49.4288,49.4691,49.4288,49.461,37600.0
2013-01-23 11:10:00,61.42,61.49,61.41,61.42,69800.0,49.461,49.5174,49.453,49.461,69800.0
2013-01-23 11:20:00,61.42,61.43,61.36,61.37,70300.0,49.461,49.4691,49.4127,49.4208,70300.0
2013-01-23 11:30:00,61.36,61.42,61.36,61.39,53500.0,49.4127,49.461,49.4127,49.4369,53500.0
2013-01-23 11:40:00,61.4,61.4,61.39,61.4,10500.0,49.4449,49.4449,49.4369,49.4449,10500.0
2013-01-23 11:50:00,61.4,61.47,61.39,61.43,30700.0,49.4449,49.5013,49.4369,49.4691,30700.0
2013-01-23 12:00:00,61.42,61.46,61.4,61.42,32700.0,49.461,49.4933,49.4449,49.461,32700.0
2013-01-23 12:10:00,61.42,61.45,61.39,61.39,20400.0,49.461,49.4852,49.4369,49.4369,20400.0
2013-01-23 12:20:00,61.4,61.4,61.36,61.38,12200.0,49.4449,49.4449,49.4127,49.4288,12200.0
2013-01-23 12:30:00,61.38,61.4,61.38,61.38,17300.0,49.4288,49.4449,49.4288,49.4288,17300.0
2013-01-23 12:40:00,61.36,61.41,61.36,61.4,12600.0,49.4127,49.453,49.4127,49.4449,12600.0
2013-01-23 12:50:00,61.4,61.42,61.39,61.41,17500.0,49.4449,49.461,49.4369,49.453,17500.0
2013-01-23 13:00:00,61.42,61.44,61.41,61.43,8200.0,49.461,49.4772,49.453,49.4691,8200.0
2013-01-23 13:10:00,61.43,61.46,61.43,61.44,8800.0,49.4691,49.4933,49.4691,49.4772,8800.0
2013-01-23 13:20:00,61.44,61.48,61.42,61.42,13900.0,49.4772,49.5094,49.461,49.461,13900.0
2013-01-23 13:30:00,61.43,61.46,61.42,61.46,17900.0,49.4691,49.4933,49.461,49.4933,17900.0
2013-01-23 13:40:00,61.45,61.48,61.45,61.47,16700.0,49.4852,49.5094,49.4852,49.5013,16700.0
2013-01-23 13:50:00,61.46,61.49,61.46,61.47,13300.0,49.4933,49.5174,49.4933,49.5013,13300.0
2013-01-23 14:00:00,61.48,61.52,61.47,61.49,48100.0,49.5094,49.5416,49.5013,49.5174,48100.0
2013-01-23 14:10:00,61.48,61.48,61.45,61.48,21400.0,49.5094,49.5094,49.4852,49.5094,21400.0
2013-01-23 14:20:00,61.48,61.55,61.48,61.55,35200.0,49.5094,49.5657,49.5094,49.5657,35200.0
2013-01-23 14:30:00,61.55,61.56,61.52,61.56,22600.0,49.5657,49.5738,49.5416,49.5738,22600.0
2013-01-23 14:40:00,61.57,61.6,61.55,61.6,16300.0,49.5818,49.606,49.5657,49.606,16300.0
2013-01-23 14:50:00,61.59,61.6,61.57,61.6,15600.0,49.5979,49.606,49.5818,49.606,15600.0
2013-01-23 15:00:00,61.6,61.66,61.59,61.66,34700.0,49.606,49.6543,49.5979,49.6543,34700.0
2013-01-23 15:10:00,61.66,61.68,61.63,61.64,62800.0,49.6543,49.6704,49.6302,49.6382,62800.0
2013-01-23 15:20:00,61.63,61.63,61.58,61.58,35400.0,49.6302,49.6302,49.5899,49.5899,35400.0
2013-01-23 15:30:00,61.58,61.58,61.54,61.55,72600.0,49.5899,49.5899,49.5577,49.5657,72600.0
2013-01-23 15:40:00,61.55,61.61,61.51,61.6,78800.0,49.5657,49.614,49.5335,49.606,78800.0
2013-01-23 15:50:00,61.61,61.65,61.57,61.62,142200.0,49.614,49.6463,49.5818,49.6221,142200.0
2013-01-24 09:30:00,60.99,61.05,60.94,60.98,180100.0,49.1148,49.1631,49.0745,49.1067,180100.0
2013-01-24 09:40:00,60.98,61.02,60.96,60.97,60400.0,49.1067,49.1389,49.0906,49.0987,60400.0
2013-01-24 09:50:00,60.97,61.0,60.95,60.95,87300.0,49.0987,49.1228,49.0826,49.0826,87300.0
2013-01-24 10:00:00,60.95,61.1,60.93,61.05,126500.0,49.0826,49.2034,49.0665,49.1631,126500.0
2013-01-24 10:10:00,61.05,61.05,61.01,61.04,50000.0,49.1631,49.1631,49.1309,49.155,50000.0
2013-01-24 10:20:00,61.04,61.05,61.01,61.04,12900.0,49.155,49.1631,49.1309,49.155,12900.0
2013-01-24 10:30:00,61.03,61.04,61.0,61.04,150800.0,49.147,49.155,49.1228,49.155,150800.0
2013-01-24 10:40:00,61.04,61.12,61.03,61.1,104100.0,49.155,49.2195,49.147,49.2034,104100.0
2013-01-24 10:50:00,61.1,61.13,61.1,61.1,50500.0,49.2034,49.2275,49.2034,49.2034,50500.0
2013-01-24 11:00:00,61.1,61.14,61.1,61.13,20000.0,49.2034,49.2356,49.2034,49.2275,20000.0
2013-01-24 11:10:00,61.14,61.2,61.14,61.16,18500.0,49.2356,49.2839,49.2356,49.2517,18500.0
2013-01-24 11:20:00,61.15,61.2,61.14,61.17,56000.0,49.2436,49.2839,49.2356,49.2597,56000.0
2013-01-24 11:30:00,61.18,61.21,61.13,61.14,32700.0,49.2678,49.2919,49.2275,49.2356,32700.0
2013-01-24 11:40:00,61.14,61.18,61.13,61.14,21400.0,49.2356,49.2678,49.2275,49.2356,21400.0
2013-01-24 11:50:00,61.14,61.17,61.12,61.14,96900.0,49.2356,49.2597,49.2195,49.2356,96900.0
2013-01-24 12:00:00,61.14,61.18,61.12,61.12,44500.0,49.2356,49.2678,49.2195,49.2195,44500.0
2013-01-24 12:10:00,61.11,61.13,61.08,61.09,52400.0,49.2114,49.2275,49.1872,49.1953,52400.0
2013-01-24 12:20:00,61.09,61.12,61.08,61.11,17300.0,49.1953,49.2195,49.1872,49.2114,17300.0
2013-01-24 12:30:00,61.1,61.1,61.02,61.02,95700.0,49.2034,49.2034,49.1389,49.1389,95700.0
2013-01-24 12:40:00,61.02,61.07,61.02,61.04,57200.0,49.1389,49.1792,49.1389,49.155,57200.0
2013-01-24 12:50:00,61.04,61.04,61.01,61.01,46800.0,49.155,49.155,49.1309,49.1309,46800.0
2013-01-24 13:00:00,61.02,61.03,60.99,61.0,37800.0,49.1389,49.147,49.1148,49.1228,37800.0
2013-01-24 13:10:00,61.0,61.0,60.98,60.99,10500.0,49.1228,49.1228,49.1067,49.1148,10500.0
2013-01-24 13:20:00,61.0,61.03,61.0,61.02,23000.0,49.1228,49.147,49.1228,49.1389,23000.0
2013-01-24 13:30:00,61.02,61.02,60.96,60.96,6700.0,49.1389,49.1389,49.0906,49.0906,6700.0
2013-01-24 13:40:00,60.95,60.95,60.9,60.9,16500.0,49.0826,49.0826,49.0423,49.0423,16500.0
2013-01-24 13:50:00,60.9,60.92,60.88,60.89,23500.0,49.0423,49.0584,49.0262,49.0342,23500.0
2013-01-24 14:00:00,60.89,60.9,60.86,60.89,19300.0,49.0342,49.0423,49.0101,49.0342,19300.0
2013-01-24 14:10:00,60.88,60.93,60.88,60.89,30400.0,49.0262,49.0665,49.0262,49.0342,30400.0
2013-01-24 14:20:00,60.88,60.89,60.85,60.89,26700.0,49.0262,49.0342,49.002,49.0342,26700.0
2013-01-24 14:30:00,60.89,60.92,60.88,60.91,23300.0,49.0342,49.0584,49.0262,49.0503,23300.0
2013-01-24 14:40:00,60.91,60.95,60.9,60.95,33800.0,49.0503,49.0826,49.0423,49.0826,33800.0
2013-01-24 14:50:00,60.95,60.96,60.92,60.93,28500.0,49.0826,49.0906,49.0584,49.0665,28500.0
2013-01-24 15:00:00,60.92,61.07,60.92,61.0,75700.0,49.0584,49.1792,49.0584,49.1228,75700.0
2013-01-24 15:10:00,61.0,61.05,61.0,61.04,29500.0,49.1228,49.1631,49.1228,49.155,29500.0
2013-01-24 15:20:00,61.04,61.1,61.04,61.08,100900.0,49.155,49.2034,49.155,49.1872,100900.0
2013-01-24 15:30:00,61.08,61.14,61.07,61.08,29800.0,49.1872,49.2356,49.1792,49.1872,29800.0
2013-01-24 15:40:00,61.08,61.12,61.05,61.07,44100.0,49.1872,49.2195,49.1631,49.1792,44100.0
2013-01-24 15:50:00,61.08,61.08,60.94,60.97,194300.0,49.1872,49.1872,49.0745,49.0987,194300.0
2013-01-25 09:30:00,59.73,59.74,59.58,59.7,358000.0,48.1001,48.1082,47.9793,48.0759,358000.0
2013-01-25 09:40:00,59.69,59.78,59.69,59.74,232300.0,48.0679,48.1404,48.0679,48.1082,232300.0
2013-01-25 09:50:00,59.74,59.84,59.73,59.76,96100.0,48.1082,48.1887,48.1001,48.1243,96100.0
2013-01-25 10:00:00,59.75,59.75,59.63,59.66,71600.0,48.1162,48.1162,48.0196,48.0437,71600.0
2013-01-25 10:10:00,59.66,59.72,59.66,59.72,63900.0,48.0437,48.092,48.0437,48.092,63900.0
2013-01-25 10:20:00,59.72,59.72,59.49,59.49,76600.0,48.092,48.092,47.9068,47.9068,76600.0
2013-01-25 10:30:00,59.49,59.5,59.36,59.38,206200.0,47.9068,47.9149,47.8021,47.8182,206200.0
2013-01-25 10:40:00,59.36,59.36,59.25,59.3,135400.0,47.8021,47.8021,47.7136,47.7538,135400.0
2013-01-25 10:50:00,59.31,59.36,59.29,59.36,108000.0,47.7619,47.8021,47.7458,47.8021,108000.0
2013-01-25 11:00:00,59.36,59.41,59.33,59.38,169100.0,47.8021,47.8424,47.778,47.8182,169100.0
2013-01-25 11:10:00,59.38,59.39,59.35,59.35,71100.0,47.8182,47.8263,47.7941,47.7941,71100.0
2013-01-25 11:20:00,59.35,59.4,59.33,59.39,60500.0,47.7941,47.8344,47.778,47.8263,60500.0
2013-01-25 11:30:00,59.38,59.42,59.37,59.4,77300.0,47.8182,47.8505,47.8102,47.8344,77300.0
2013-01-25 11:40:00,59.41,59.42,59.35,59.37,19900.0,47.8424,47.8505,47.7941,47.8102,19900.0
2013-01-25 11:50:00,59.36,59.37,59.31,59.34,34200.0,47.8021,47.8102,47.7619,47.786,34200.0
2013-01-25 12:00:00,59.33,59.43,59.33,59.42,20600.0,47.778,47.8585,47.778,47.8505,20600.0
2013-01-25 12:10:00,59.42,59.44,59.42,59.43,62500.0,47.8505,47.8666,47.8505,47.8585,62500.0
2013-01-25 12:20:00,59.42,59.42,59.39,59.4,28300.0,47.8505,47.8505,47.8263,47.8344,28300.0
2013-01-25 12:30:00,59.39,59.41,59.39,59.4,13200.0,47.8263,47.8424,47.8263,47.8344,13200.0
2013-01-25 12:40:00,59.4,59.44,59.4,59.41,38600.0,47.8344,47.8666,47.8344,47.8424,38600.0
2013-01-25 12:50:00,59.41,59.44,59.4,59.41,46200.0,47.8424,47.8666,47.8344,47.8424,46200.0
2013-01-25 13:00:00,59.4,59.43,59.39,59.42,39900.0,47.8344,47.8585,47.8263,47.8505,39900.0
2013-01-25 13:10:00,59.43,59.45,59.4,59.43,22900.0,47.8585,47.8746,47.8344,47.8585,22900.0
2013-01-25 13:20:00,59.43,59.45,59.41,59.44,18700.0,47.8585,47.8746,47.8424,47.8666,18700.0
2013-01-25 13:30:00,59.45,59.47,59.44,59.46,74500.0,47.8746,47.8907,47.8666,47.8827,74500.0
2013-01-25 13:40:00,59.46,59.48,59.45,59.45,67000.0,47.8827,47.8988,47.8746,47.8746,67000.0
2013-01-25 13:50:00,59.45,59.46,59.4,59.45,26500.0,47.8746,47.8827,47.8344,47.8746,26500.0
2013-01-25 14:00:00,59.46,59.49,59.46,59.48,45400.0,47.8827,47.9068,47.8827,47.8988,45400.0
2013-01-25 14:10:00,59.48,59.51,59.47,59.49,45400.0,47.8988,47.9229,47.8907,47.9068,45400.0
2013-01-25 14:20:00,59.48,59.51,59.47,59.5,34400.0,47.8988,47.9229,47.8907,47.9149,34400.0
2013-01-25 14:30:00,59.49,59.54,59.49,59.52,46400.0,47.9068,47.9471,47.9068,47.931,46400.0
2013-01-25 14:40:00,59.52,59.58,59.51,59.55,70900.0,47.931,47.9793,47.9229,47.9551,70900.0
2013-01-25 14:50:00,59.56,59.59,59.52,59.59,40500.0,47.9632,47.9874,47.931,47.9874,40500.0
2013-01-25 15:00:00,59.57,59.67,59.57,59.66,94200.0,47.9713,48.0518,47.9713,48.0437,94200.0
2013-01-25 15:10:00,59.66,59.71,59.66,59.7,85500.0,48.0437,48.084,48.0437,48.0759,85500.0
2013-01-25 15:20:00,59.71,59.75,59.7,59.74,72300.0,48.084,48.1162,48.0759,48.1082,72300.0
2013-01-25 15:30:00,59.74,59.78,59.74,59.76,65800.0,48.1082,48.1404,48.1082,48.1243,65800.0
2013-01-25 15:40:00,59.76,59.76,59.67,59.67,138100.0,48.1243,48.1243,48.0518,48.0518,138100.0
2013-01-25 15:50:00,59.68,59.84,59.67,59.8,212600.0,48.0598,48.1887,48.0518,48.1565,212600.0
2013-01-28 09:30:00,58.76,59.09,58.76,59.01,237200.0,47.319,47.5847,47.319,47.5203,237200.0
2013-01-28 09:40:00,59.01,59.02,58.93,58.94,76800.0,47.5203,47.5283,47.4559,47.4639,76800.0
2013-01-28 09:50:00,58.94,58.96,58.87,58.87,52900.0,47.4639,47.48,47.4075,47.4075,52900.0
2013-01-28 10:00:00,58.85,58.88,58.76,58.76,128800.0,47.3914,47.4156,47.319,47.319,128800.0
2013-01-28 10:10:00,58.76,58.82,58.76,58.78,75500.0,47.319,47.3673,47.319,47.3351,75500.0
2013-01-28 10:20:00,58.79,58.93,58.79,58.91,122500.0,47.3431,47.4559,47.3431,47.4398,122500.0
2013-01-28 10:30:00,58.9,58.92,58.84,58.85,200300.0,47.4317,47.4478,47.3834,47.3914,200300.0
2013-01-28 10:40:00,58.86,58.94,58.84,58.92,56900.0,47.3995,47.4639,47.3834,47.4478,56900.0
2013-01-28 10:50:00,58.93,58.93,58.88,58.91,24100.0,47.4559,47.4559,47.4156,47.4398,24100.0
2013-01-28 11:00:00,58.92,58.97,58.92,58.96,75300.0,47.4478,47.4881,47.4478,47.48,75300.0
2013-01-28 11:10:00,58.96,59.0,58.96,58.98,39900.0,47.48,47.5122,47.48,47.4961,39900.0
2013-01-28 11:20:00,58.98,59.04,58.98,59.04,36300.0,47.4961,47.5444,47.4961,47.5444,36300.0
2013-01-28 11:30:00,59.04,59.08,59.04,59.06,53100.0,47.5444,47.5767,47.5444,47.5606,53100.0
2013-01-28 11:40:00,59.06,59.09,59.06,59.08,49000.0,47.5606,47.5847,47.5606,47.5767,49000.0
2013-01-28 11:50:00,59.07,59.12,59.07,59.12,31800.0,47.5686,47.6089,47.5686,47.6089,31800.0
2013-01-28 12:00:00,59.13,59.16,59.11,59.13,28000.0,47.6169,47.6411,47.6008,47.6169,28000.0
2013-01-28 12:10:00,59.13,59.14,59.1,59.1,11900.0,47.6169,47.625,47.5928,47.5928,11900.0
2013-01-28 12:20:00,59.1,59.11,59.05,59.08,29200.0,47.5928,47.6008,47.5525,47.5767,29200.0
2013-01-28 12:30:00,59.09,59.1,59.05,59.1,28200.0,47.5847,47.5928,47.5525,47.5928,28200.0
2013-01-28 12:40:00,59.1,59.11,59.08,59.09,46400.0,47.5928,47.6008,47.5767,47.5847,46400.0
2013-01-28 12:50:00,59.09,59.1,59.06,59.09,34000.0,47.5847,47.5928,47.5606,47.5847,34000.0
2013-01-28 13:00:00,59.08,59.09,59.06,59.07,20100.0,47.5767,47.5847,47.5606,47.5686,20100.0
2013-01-28 13:10:00,59.06,59.08,59.03,59.04,53100.0,47.5606,47.5767,47.5364,47.5444,53100.0
2013-01-28 13:20:00,59.04,59.06,59.02,59.03,56200.0,47.5444,47.5606,47.5283,47.5364,56200.0
2013-01-28 13:30:00,59.02,59.05,59.02,59.05,69400.0,47.5283,47.5525,47.5283,47.5525,69400.0
2013-01-28 13:40:00,59.04,59.05,59.01,59.05,59900.0,47.5444,47.5525,47.5203,47.5525,59900.0
2013-01-28 13:50:00,59.04,59.05,59.03,59.05,33000.0,47.5444,47.5525,47.5364,47.5525,33000.0
2013-01-28 14:00:00,59.05,59.05,59.04,59.05,17600.0,47.5525,47.5525,47.5444,47.5525,17600.0
2013-01-28 14:10:00,59.04,59.06,59.04,59.06,31900.0,47.5444,47.5606,47.5444,47.5606,31900.0
2013-01-28 14:20:00,59.05,59.09,59.04,59.09,42500.0,47.5525,47.5847,47.5444,47.5847,42500.0
2013-01-28 14:30:00,59.08,59.1,59.05,59.05,38600.0,47.5767,47.5928,47.5525,47.5525,38600.0
2013-01-28 14:40:00,59.05,59.1,59.05,59.09,31100.0,47.5525,47.5928,47.5525,47.5847,31100.0
2013-01-28 14:50:00,59.09,59.12,59.07,59.1,31600.0,47.5847,47.6089,47.5686,47.5928,31600.0
2013-01-28 15:00:00,59.1,59.17,59.07,59.11,102200.0,47.5928,47.6491,47.5686,47.6008,102200.0
2013-01-28 15:10:00,59.1,59.13,59.09,59.12,34000.0,47.5928,47.6169,47.5847,47.6089,34000.0
2013-01-28 15:20:00,59.11,59.12,59.05,59.05,54400.0,47.6008,47.6089,47.5525,47.5525,54400.0
2013-01-28 15:30:00,59.05,59.12,59.05,59.11,32000.0,47.5525,47.6089,47.5525,47.6008,32000.0
2013-01-28 15:40:00,59.1,59.12,59.07,59.12,62400.0,47.5928,47.6089,47.5686,47.6089,62400.0
2013-01-28 15:50:00,59.12,59.16,59.08,59.11,363500.0,47.6089,47.6411,47.5767,47.6008,363500.0
2013-01-29 09:30:00,59.72,59.77,59.64,59.74,218800.0,48.092,48.1323,48.0276,48.1082,218800.0
2013-01-29 09:40:00,59.74,59.86,59.71,59.85,124800.0,48.1082,48.2048,48.084,48.1967,124800.0
2013-01-29 09:50:00,59.85,59.92,59.84,59.87,69900.0,48.1967,48.2531,48.1887,48.2128,69900.0
2013-01-29 10:00:00,59.86,59.88,59.69,59.71,192500.0,48.2048,48.2209,48.0679,48.084,192500.0
2013-01-29 10:10:00,59.71,59.84,59.71,59.83,49300.0,48.084,48.1887,48.084,48.1806,49300.0
2013-01-29 10:20:00,59.83,59.89,59.83,59.84,47500.0,48.1806,48.2289,48.1806,48.1887,47500.0
2013-01-29 10:30:00,59.84,59.86,59.76,59.79,55600.0,48.1887,48.2048,48.1243,48.1484,55600.0
2013-01-29 10:40:00,59.79,59.82,59.77,59.8,35200.0,48.1484,48.1726,48.1323,48.1565,35200.0
2013-01-29 10:50:00,59.8,59.89,59.79,59.79,33800.0,48.1565,48.2289,48.1484,48.1484,33800.0
2013-01-29 11:00:00,59.8,59.82,59.76,59.8,77400.0,48.1565,48.1726,48.1243,48.1565,77400.0
2013-01-29 11:10:00,59.8,59.82,59.77,59.8,21200.0,48.1565,48.1726,48.1323,48.1565,21200.0
2013-01-29 11:20:00,59.81,59.91,59.8,59.89,74600.0,48.1645,48.2451,48.1565,48.2289,74600.0
2013-01-29 11:30:00,59.88,59.89,59.85,59.88,27700.0,48.2209,48.2289,48.1967,48.2209,27700.0
2013-01-29 11:40:00,59.88,59.93,59.87,59.9,27700.0,48.2209,48.2612,48.2128,48.237,27700.0
2013-01-29 11:50:00,59.91,59.91,59.86,59.87,20300.0,48.2451,48.2451,48.2048,48.2128,20300.0
2013-01-29 12:00:00,59.87,59.88,59.84,59.85,20200.0,48.2128,48.2209,48.1887,48.1967,20200.0
2013-01-29 12:10:00,59.85,59.87,59.83,59.86,25200.0,48.1967,48.2128,48.1806,48.2048,25200.0
2013-01-29 12:20:00,59.85,59.86,59.83,59.85,14400.0,48.1967,48.2048,48.1806,48.1967,14400.0
2013-01-29 12:30:00,59.85,59.86,59.83,59.86,15300.0,48.1967,48.2048,48.1806,48.2048,15300.0
2013-01-29 12:40:00,59.87,59.91,59.87,59.87,13400.0,48.2128,48.2451,48.2128,48.2128,13400.0
2013-01-29 12:50:00,59.87,59.91,59.87,59.91,15000.0,48.2128,48.2451,48.2128,48.2451,15000.0
2013-01-29 13:00:00,59.91,59.95,59.9,59.9,11600.0,48.2451,48.2773,48.237,48.237,11600.0
2013-01-29 13:10:00,59.91,59.92,59.88,59.91,28800.0,48.2451,48.2531,48.2209,48.2451,28800.0
2013-01-29 13:20:00,59.9,59.93,59.89,59.9,26900.0,48.237,48.2612,48.2289,48.237,26900.0
2013-01-29 13:30:00,59.9,59.93,59.9,59.93,31900.0,48.237,48.2612,48.237,48.2612,31900.0
2013-01-29 13:40:00,59.93,59.94,59.91,59.92,22900.0,48.2612,48.2692,48.2451,48.2531,22900.0
2013-01-29 13:50:00,59.92,59.95,59.91,59.94,16600.0,48.2531,48.2773,48.2451,48.2692,16600.0
2013-01-29 14:00:00,59.94,59.96,59.94,59.95,21200.0,48.2692,48.2853,48.2692,48.2773,21200.0
2013-01-29 14:10:00,59.95,59.95,59.91,59.92,31800.0,48.2773,48.2773,48.2451,48.2531,31800.0
2013-01-29 14:20:00,59.91,59.93,59.91,59.91,28900.0,48.2451,48.2612,48.2451,48.2451,28900.0
2013-01-29 14:30:00,59.91,59.98,59.91,59.98,41400.0,48.2451,48.3014,48.2451,48.3014,41400.0
2013-01-29 14:40:00,59.98,59.98,59.93,59.93,19700.0,48.3014,48.3014,48.2612,48.2612,19700.0
2013-01-29 14:50:00,59.93,59.94,59.9,59.93,34000.0,48.2612,48.2692,48.237,48.2612,34000.0
2013-01-29 15:00:00,59.93,59.98,59.92,59.96,33100.0,48.2612,48.3014,48.2531,48.2853,33100.0
2013-01-29 15:10:00,59.97,60.01,59.96,59.99,38300.0,48.2934,48.3256,48.2853,48.3095,38300.0
2013-01-29 15:20:00,59.99,60.05,59.98,60.03,50700.0,48.3095,48.3578,48.3014,48.3417,50700.0
2013-01-29 15:30:00,60.03,60.06,60.02,60.06,28600.0,48.3417,48.3658,48.3336,48.3658,28600.0
2013-01-29 15:40:00,60.05,60.05,59.97,59.98,90100.0,48.3578,48.3578,48.2934,48.3014,90100.0
2013-01-29 15:50:00,59.98,60.0,59.89,59.92,191000.0,48.3014,48.3175,48.2289,48.2531,191000.0
2013-01-30 09:30:00,59.87,59.93,59.78,59.92,122500.0,48.2128,48.2612,48.1404,48.2531,122500.0
2013-01-30 09:40:00,59.92,60.0,59.92,60.0,125500.0,48.2531,48.3175,48.2531,48.3175,125500.0
2013-01-30 09:50:00,60.0,60.01,59.94,59.95,56400.0,48.3175,48.3256,48.2692,48.2773,56400.0
2013-01-30 10:00:00,59.92,59.96,59.91,59.93,56900.0,48.2531,48.2853,48.2451,48.2612,56900.0
2013-01-30 10:10:00,59.92,59.97,59.89,59.9,60000.0,48.2531,48.2934,48.2289,48.237,60000.0
2013-01-30 10:20:00,59.9,59.96,59.86,59.89,28800.0,48.237,48.2853,48.2048,48.2289,28800.0
2013-01-30 10:30:00,59.89,59.9,59.83,59.83,18800.0,48.2289,48.237,48.1806,48.1806,18800.0
2013-01-30 10:40:00,59.83,59.89,59.82,59.87,19700.0,48.1806,48.2289,48.1726,48.2128,19700.0
2013-01-30 10:50:00,59.87,59.94,59.87,59.93,41500.0,48.2128,48.2692,48.2128,48.2612,41500.0
2013-01-30 11:00:00,59.93,59.94,59.9,59.94,30000.0,48.2612,48.2692,48.237,48.2692,30000.0
2013-01-30 11:10:00,59.93,59.94,59.92,59.93,33400.0,48.2612,48.2692,48.2531,48.2612,33400.0
2013-01-30 11:20:00,59.93,59.93,59.86,59.86,57100.0,48.2612,48.2612,48.2048,48.2048,57100.0
2013-01-30 11:30:00,59.86,59.93,59.85,59.92,22200.0,48.2048,48.2612,48.1967,48.2531,22200.0
2013-01-30 11:40:00,59.92,59.94,59.9,59.92,17100.0,48.2531,48.2692,48.237,48.2531,17100.0
2013-01-30 11:50:00,59.91,59.92,59.87,59.87,11700.0,48.2451,48.2531,48.2128,48.2128,11700.0
2013-01-30 12:00:00,59.88,59.9,59.86,59.88,21400.0,48.2209,48.237,48.2048,48.2209,21400.0
2013-01-30 12:10:00,59.87,59.88,59.86,59.87,13100.0,48.2128,48.2209,48.2048,48.2128,13100.0
2013-01-30 12:20:00,59.87,59.89,59.86,59.86,23500.0,48.2128,48.2289,48.2048,48.2048,23500.0
2013-01-30 12:30:00,59.87,59.88,59.85,59.86,22000.0,48.2128,48.2209,48.1967,48.2048,22000.0
2013-01-30 12:40:00,59.87,59.92,59.86,59.92,19000.0,48.2128,48.2531,48.2048,48.2531,19000.0
2013-01-30 12:50:00,59.92,59.93,59.9,59.92,17600.0,48.2531,48.2612,48.237,48.2531,17600.0
2013-01-30 13:00:00,59.92,59.93,59.89,59.93,19000.0,48.2531,48.2612,48.2289,48.2612,19000.0
2013-01-30 13:10:00,59.92,59.92,59.87,59.87,13000.0,48.2531,48.2531,48.2128,48.2128,13000.0
2013-01-30 13:20:00,59.88,59.91,59.87,59.91,24700.0,48.2209,48.2451,48.2128,48.2451,24700.0
2013-01-30 13:30:00,59.91,59.91,59.87,59.88,42300.0,48.2451,48.2451,48.2128,48.2209,42300.0
2013-01-30 13:40:00,59.88,59.89,59.85,59.85,18000.0,48.2209,48.2289,48.1967,48.1967,18000.0
2013-01-30 13:50:00,59.85,59.87,59.83,59.86,17100.0,48.1967,48.2128,48.1806,48.2048,17100.0
2013-01-30 14:00:00,59.85,59.88,59.85,59.86,17300.0,48.1967,48.2209,48.1967,48.2048,17300.0
2013-01-30 14:10:00,59.86,59.89,59.81,59.84,20100.0,48.2048,48.2289,48.1645,48.1887,20100.0
2013-01-30 14:20:00,59.84,59.86,59.8,59.84,33900.0,48.1887,48.2048,48.1565,48.1887,33900.0
2013-01-30 14:30:00,59.83,59.86,59.8,59.81,27200.0,48.1806,48.2048,48.1565,48.1645,27200.0
2013-01-30 14:40:00,59.82,59.83,59.77,59.77,44200.0,48.1726,48.1806,48.1323,48.1323,44200.0
2013-01-30 14:50:00,59.77,59.79,59.76,59.79,33400.0,48.1323,48.1484,48.1243,48.1484,33400.0
2013-01-30 15:00:00,59.79,59.8,59.72,59.74,70700.0,48.1484,48.1565,48.092,48.1082,70700.0
2013-01-30 15:10:00,59.74,59.74,59.56,59.59,999200.0,48.1082,48.1082,47.9632,47.9874,999200.0
2013-01-30 15:20:00,59.59,59.6,59.53,59.6,70100.0,47.9874,47.9954,47.939,47.9954,70100.0
2013-01-30 15:30:00,59.6,59.61,59.51,59.52,69600.0,47.9954,48.0035,47.9229,47.931,69600.0
2013-01-30 15:40:00,59.52,59.58,59.5,59.56,94400.0,47.931,47.9793,47.9149,47.9632,94400.0
2013-01-30 15:50:00,59.56,59.56,59.49,59.56,145500.0,47.9632,47.9632,47.9068,47.9632,145500.0
2013-01-31 09:30:00,59.6,59.61,59.46,59.57,170300.0,47.9954,48.0035,47.8827,47.9713,170300.0
2013-01-31 09:40:00,59.57,59.7,59.56,59.64,54100.0,47.9713,48.0759,47.9632,48.0276,54100.0
2013-01-31 09:50:00,59.64,59.69,59.64,59.66,56400.0,48.0276,48.0679,48.0276,48.0437,56400.0
2013-01-31 10:00:00,59.64,59.65,59.62,59.64,44400.0,48.0276,48.0357,48.0115,48.0276,44400.0
2013-01-31 10:10:00,59.65,59.67,59.57,59.58,49100.0,48.0357,48.0518,47.9713,47.9793,49100.0
2013-01-31 10:20:00,59.57,59.61,59.57,59.58,68400.0,47.9713,48.0035,47.9713,47.9793,68400.0
2013-01-31 10:30:00,59.58,59.67,59.57,59.61,52400.0,47.9793,48.0518,47.9713,48.0035,52400.0
2013-01-31 10:40:00,59.61,59.65,59.6,59.64,75600.0,48.0035,48.0357,47.9954,48.0276,75600.0
2013-01-31 10:50:00,59.63,59.67,59.61,59.62,52500.0,48.0196,48.0518,48.0035,48.0115,52500.0
2013-01-31 11:00:00,59.6,59.62,59.57,59.6,49200.0,47.9954,48.0115,47.9713,47.9954,49200.0
2013-01-31 11:10:00,59.59,59.59,59.55,59.55,46900.0,47.9874,47.9874,47.9551,47.9551,46900.0
2013-01-31 11:20:00,59.56,59.61,59.56,59.58,39200.0,47.9632,48.0035,47.9632,47.9793,39200.0
2013-01-31 11:30:00,59.58,59.58,59.5,59.56,49800.0,47.9793,47.9793,47.9149,47.9632,49800.0
2013-01-31 11:40:00,59.56,59.6,59.54,59.58,33300.0,47.9632,47.9954,47.9471,47.9793,33300.0
2013-01-31 11:50:00,59.57,59.58,59.5,59.52,10300.0,47.9713,47.9793,47.9149,47.931,10300.0
2013-01-31 12:00:00,59.52,59.55,59.52,59.54,10300.0,47.931,47.9551,47.931,47.9471,10300.0
2013-01-31 12:10:00,59.53,59.58,59.53,59.56,53400.0,47.939,47.9793,47.939,47.9632,53400.0
2013-01-31 12:20:00,59.56,59.57,59.54,59.55,10900.0,47.9632,47.9713,47.9471,47.9551,10900.0
2013-01-31 12:30:00,59.56,59.6,59.56,59.57,37800.0,47.9632,47.9954,47.9632,47.9713,37800.0
2013-01-31 12:40:00,59.58,59.61,59.56,59.61,27500.0,47.9793,48.0035,47.9632,48.0035,27500.0
2013-01-31 12:50:00,59.61,59.62,59.58,59.59,22700.0,48.0035,48.0115,47.9793,47.9874,22700.0
2013-01-31 13:00:00,59.6,59.6,59.57,59.57,21400.0,47.9954,47.9954,47.9713,47.9713,21400.0
2013-01-31 13:10:00,59.57,59.6,59.57,59.59,29600.0,47.9713,47.9954,47.9713,47.9874,29600.0
2013-01-31 13:20:00,59.58,59.59,59.54,59.55,9900.0,47.9793,47.9874,47.9471,47.9551,9900.0
2013-01-31 13:30:00,59.55,59.61,59.55,59.6,16000.0,47.9551,48.0035,47.9551,47.9954,16000.0
2013-01-31 13:40:00,59.6,59.63,59.6,59.62,20600.0,47.9954,48.0196,47.9954,48.0115,20600.0
2013-01-31 13:50:00,59.62,59.62,59.59,59.6,10700.0,48.0115,48.0115,47.9874,47.9954,10700.0
2013-01-31 14:00:00,59.59,59.6,59.59,59.6,21600.0,47.9874,47.9954,47.9874,47.9954,21600.0
2013-01-31 14:10:00,59.61,59.63,59.6,59.63,50700.0,48.0035,48.0196,47.9954,48.0196,50700.0
2013-01-31 14:20:00,59.62,59.65,59.62,59.64,12200.0,48.0115,48.0357,48.0115,48.0276,12200.0
2013-01-31 14:30:00,59.65,59.68,59.65,59.67,20100.0,48.0357,48.0598,48.0357,48.0518,20100.0
2013-01-31 14:40:00,59.68,59.7,59.66,59.66,66400.0,48.0598,48.0759,48.0437,48.0437,66400.0
2013-01-31 14:50:00,59.65,59.67,59.63,59.63,41600.0,48.0357,48.0518,48.0196,48.0196,41600.0
2013-01-31 15:00:00,59.63,59.63,59.53,59.56,54500.0,48.0196,48.0196,47.939,47.9632,54500.0
2013-01-31 15:10:00,59.56,59.6,59.55,59.6,39600.0,47.9632,47.9954,47.9551,47.9954,39600.0
2013-01-31 15:20:00,59.6,59.6,59.52,59.53,47900.0,47.9954,47.9954,47.931,47.939,47900.0
2013-01-31 15:30:00,59.52,59.56,59.51,59.51,74600.0,47.931,47.9632,47.9229,47.9229,74600.0
2013-01-31 15:40:00,59.51,59.53,59.49,59.49,84100.0,47.9229,47.939,47.9068,47.9068,84100.0
2013-01-31 15:50:00,59.49,59.62,59.48,59.54,108600.0,47.9068,48.0115,47.8988,47.9471,108600.0
2013-02-01 09:30:00,59.63,59.69,59.49,59.53,134100.0,48.0196,48.0679,47.9068,47.939,134100.0
2013-02-01 09:40:00,59.53,59.59,59.51,59.51,69000.0,47.939,47.9874,47.9229,47.9229,69000.0
2013-02-01 09:50:00,59.51,59.55,59.45,59.45,56500.0,47.9229,47.9551,47.8746,47.8746,56500.0
2013-02-01 10:00:00,59.45,59.64,59.42,59.6,124800.0,47.8746,48.0276,47.8505,47.9954,124800.0
2013-02-01 10:10:00,59.6,59.61,59.51,59.51,53600.0,47.9954,48.0035,47.9229,47.9229,53600.0
2013-02-01 10:20:00,59.52,59.53,59.43,59.43,91800.0,47.931,47.939,47.8585,47.8585,91800.0
2013-02-01 10:30:00,59.44,59.45,59.4,59.44,65700.0,47.8666,47.8746,47.8344,47.8666,65700.0
2013-02-01 10:40:00,59.44,59.51,59.44,59.49,33400.0,47.8666,47.9229,47.8666,47.9068,33400.0
2013-02-01 10:50:00,59.49,59.5,59.43,59.49,49900.0,47.9068,47.9149,47.8585,47.9068,49900.0
2013-02-01 11:00:00,59.49,59.5,59.45,59.46,48600.0,47.9068,47.9149,47.8746,47.8827,48600.0
2013-02-01 11:10:00,59.47,59.49,59.46,59.49,13500.0,47.8907,47.9068,47.8827,47.9068,13500.0
2013-02-01 11:20:00,59.49,59.5,59.44,59.44,29100.0,47.9068,47.9149,47.8666,47.8666,29100.0
2013-02-01 11:30:00,59.45,59.52,59.45,59.52,23700.0,47.8746,47.931,47.8746,47.931,23700.0
2013-02-01 11:40:00,59.52,59.56,59.51,59.55,14700.0,47.931,47.9632,47.9229,47.9551,14700.0
2013-02-01 11:50:00,59.56,59.62,59.55,59.62,28300.0,47.9632,48.0115,47.9551,48.0115,28300.0
2013-02-01 12:00:00,59.62,59.62,59.59,59.61,17900.0,48.0115,48.0115,47.9874,48.0035,17900.0
2013-02-01 12:10:00,59.61,59.63,59.59,59.62,11800.0,48.0035,48.0196,47.9874,48.0115,11800.0
2013-02-01 12:20:00,59.61,59.65,59.61,59.65,39500.0,48.0035,48.0357,48.0035,48.0357,39500.0
2013-02-01 12:30:00,59.66,59.67,59.65,59.65,50500.0,48.0437,48.0518,48.0357,48.0357,50500.0
2013-02-01 12:40:00,59.65,59.66,59.63,59.63,30200.0,48.0357,48.0437,48.0196,48.0196,30200.0
2013-02-01 12:50:00,59.63,59.65,59.63,59.64,13800.0,48.0196,48.0357,48.0196,48.0276,13800.0
2013-02-01 13:00:00,59.65,59.65,59.61,59.64,31800.0,48.0357,48.0357,48.0035,48.0276,31800.0
2013-02-01 13:10:00,59.63,59.65,59.63,59.64,26500.0,48.0196,48.0357,48.0196,48.0276,26500.0
2013-02-01 13:20:00,59.63,59.65,59.63,59.65,19900.0,48.0196,48.0357,48.0196,48.0357,19900.0
2013-02-01 13:30:00,59.65,59.68,59.62,59.62,116800.0,48.0357,48.0598,48.0115,48.0115,116800.0
2013-02-01 13:40:00,59.63,59.64,59.62,59.63,15600.0,48.0196,48.0276,48.0115,48.0196,15600.0
2013-02-01 13:50:00,59.62,59.66,59.62,59.66,33400.0,48.0115,48.0437,48.0115,48.0437,33400.0
2013-02-01 14:00:00,59.66,59.67,59.65,59.67,26400.0,48.0437,48.0518,48.0357,48.0518,26400.0
2013-02-01 14:10:00,59.67,59.67,59.64,59.66,40600.0,48.0518,48.0518,48.0276,48.0437,40600.0
2013-02-01 14:20:00,59.67,59.69,59.67,59.67,29500.0,48.0518,48.0679,48.0518,48.0518,29500.0
2013-02-01 14:30:00,59.68,59.68,59.65,59.67,26100.0,48.0598,48.0598,48.0357,48.0518,26100.0
2013-02-01 14:40:00,59.67,59.7,59.67,59.69,33600.0,48.0518,48.0759,48.0518,48.0679,33600.0
2013-02-01 14:50:00,59.68,59.7,59.64,59.66,49800.0,48.0598,48.0759,48.0276,48.0437,49800.0
2013-02-01 15:00:00,59.67,59.69,59.67,59.68,12900.0,48.0518,48.0679,48.0518,48.0598,12900.0
2013-02-01 15:10:00,59.68,59.71,59.67,59.68,79600.0,48.0598,48.084,48.0518,48.0598,79600.0
2013-02-01 15:20:00,59.68,59.7,59.64,59.65,55000.0,48.0598,48.0759,48.0276,48.0357,55000.0
2013-02-01 15:30:00,59.64,59.68,59.64,59.66,38700.0,48.0276,48.0598,48.0276,48.0437,38700.0
2013-02-01 15:40:00,59.66,59.71,59.66,59.69,24200.0,48.0437,48.084,48.0437,48.0679,24200.0
2013-02-01 15:50:00,59.69,59.69,59.54,59.54,219200.0,48.0679,48.0679,47.9471,47.9471,219200.0
2013-02-04 09:30:00,59.11,59.13,59.0,59.13,46700.0,47.6008,47.6169,47.5122,47.6169,46700.0
2013-02-04 09:40:00,59.09,59.1,59.0,59.03,35600.0,47.5847,47.5928,47.5122,47.5364,35600.0
2013-02-04 09:50:00,59.03,59.09,59.03,59.07,18900.0,47.5364,47.5847,47.5364,47.5686,18900.0
2013-02-04 10:00:00,59.05,59.1,58.97,59.09,54300.0,47.5525,47.5928,47.4881,47.5847,54300.0
2013-02-04 10:10:00,59.1,59.12,59.02,59.04,30800.0,47.5928,47.6089,47.5283,47.5444,30800.0
2013-02-04 10:20:00,59.05,59.06,59.01,59.04,48600.0,47.5525,47.5606,47.5203,47.5444,48600.0
2013-02-04 10:30:00,59.03,59.05,58.98,59.03,85900.0,47.5364,47.5525,47.4961,47.5364,85900.0
2013-02-04 10:40:00,59.03,59.06,59.01,59.03,111100.0,47.5364,47.5606,47.5203,47.5364,111100.0
2013-02-04 10:50:00,59.03,59.04,59.02,59.02,23200.0,47.5364,47.5444,47.5283,47.5283,23200.0
2013-02-04 11:00:00,59.03,59.04,58.99,59.02,207400.0,47.5364,47.5444,47.5042,47.5283,207400.0
2013-02-04 11:10:00,59.03,59.05,59.03,59.05,94000.0,47.5364,47.5525,47.5364,47.5525,94000.0
2013-02-04 11:20:00,59.05,59.07,58.96,58.97,81200.0,47.5525,47.5686,47.48,47.4881,81200.0
2013-02-04 11:30:00,58.98,58.99,58.93,58.93,101400.0,47.4961,47.5042,47.4559,47.4559,101400.0
2013-02-04 11:40:00,58.92,58.92,58.87,58.92,27100.0,47.4478,47.4478,47.4075,47.4478,27100.0
2013-02-04 11:50:00,58.94,58.94,58.91,58.92,116600.0,47.4639,47.4639,47.4398,47.4478,116600.0
2013-02-04 12:00:00,58.92,58.92,58.83,58.84,85100.0,47.4478,47.4478,47.3753,47.3834,85100.0
2013-02-04 12:10:00,58.83,58.87,58.82,58.85,87100.0,47.3753,47.4075,47.3673,47.3914,87100.0
2013-02-04 12:20:00,58.84,58.85,58.76,58.76,208100.0,47.3834,47.3914,47.319,47.319,208100.0
2013-02-04 12:30:00,58.76,58.8,58.76,58.79,80300.0,47.319,47.3512,47.319,47.3431,80300.0
2013-02-04 12:40:00,58.79,58.8,58.78,58.8,57700.0,47.3431,47.3512,47.3351,47.3512,57700.0
2013-02-04 12:50:00,58.8,58.8,58.76,58.77,27300.0,47.3512,47.3512,47.319,47.327,27300.0
2013-02-04 13:00:00,58.77,58.78,58.75,58.77,49600.0,47.327,47.3351,47.3109,47.327,49600.0
2013-02-04 13:10:00,58.78,58.8,58.73,58.75,45200.0,47.3351,47.3512,47.2948,47.3109,45200.0
2013-02-04 13:20:00,58.76,58.76,58.73,58.73,52200.0,47.319,47.319,47.2948,47.2948,52200.0
2013-02-04 13:30:00,58.73,58.73,58.71,58.72,56800.0,47.2948,47.2948,47.2787,47.2868,56800.0
2013-02-04 13:40:00,58.72,58.74,58.63,58.64,64400.0,47.2868,47.3029,47.2143,47.2223,64400.0
2013-02-04 13:50:00,58.64,58.7,58.63,58.69,27300.0,47.2223,47.2706,47.2143,47.2626,27300.0
2013-02-04 14:00:00,58.68,58.71,58.66,58.68,20000.0,47.2545,47.2787,47.2384,47.2545,20000.0
2013-02-04 14:10:00,58.69,58.73,58.69,58.73,19400.0,47.2626,47.2948,47.2626,47.2948,19400.0
2013-02-04 14:20:00,58.72,58.76,58.68,58.76,23000.0,47.2868,47.319,47.2545,47.319,23000.0
2013-02-04 14:30:00,58.76,58.81,58.76,58.8,18500.0,47.319,47.3592,47.319,47.3512,18500.0
2013-02-04 14:40:00,58.8,58.85,58.79,58.79,40600.0,47.3512,47.3914,47.3431,47.3431,40600.0
2013-02-04 14:50:00,58.79,58.85,58.77,58.83,29000.0,47.3431,47.3914,47.327,47.3753,29000.0
2013-02-04 15:00:00,58.83,58.84,58.81,58.81,57600.0,47.3753,47.3834,47.3592,47.3592,57600.0
2013-02-04 15:10:00,58.8,58.8,58.76,58.77,35100.0,47.3512,47.3512,47.319,47.327,35100.0
2013-02-04 15:20:00,58.77,58.84,58.76,58.79,75800.0,47.327,47.3834,47.319,47.3431,75800.0
2013-02-04 15:30:00,58.79,58.8,58.69,58.71,73400.0,47.3431,47.3512,47.2626,47.2787,73400.0
2013-02-04 15:40:00,58.73,58.8,58.69,58.74,63700.0,47.2948,47.3512,47.2626,47.3029,63700.0
2013-02-04 15:50:00,58.74,58.83,58.66,58.81,330200.0,47.3029,47.3753,47.2384,47.3592,330200.0
2013-02-05 09:30:00,59.15,59.19,58.98,58.98,80100.0,47.633,47.6652,47.4961,47.4961,80100.0
2013-02-05 09:40:00,58.99,59.02,58.94,59.0,162300.0,47.5042,47.5283,47.4639,47.5122,162300.0
2013-02-05 09:50:00,59.0,59.06,59.0,59.03,153200.0,47.5122,47.5606,47.5122,47.5364,153200.0
2013-02-05 10:00:00,59.03,59.07,59.0,59.06,91000.0,47.5364,47.5686,47.5122,47.5606,91000.0
2013-02-05 10:10:00,59.06,59.09,59.01,59.01,54600.0,47.5606,47.5847,47.5203,47.5203,54600.0
2013-02-05 10:20:00,59.01,59.04,59.0,59.01,67700.0,47.5203,47.5444,47.5122,47.5203,67700.0
2013-02-05 10:30:00,59.02,59.05,58.97,59.05,60900.0,47.5283,47.5525,47.4881,47.5525,60900.0
2013-02-05 10:40:00,59.05,59.07,59.0,59.02,71800.0,47.5525,47.5686,47.5122,47.5283,71800.0
2013-02-05 10:50:00,59.03,59.04,59.0,59.02,37400.0,47.5364,47.5444,47.5122,47.5283,37400.0
2013-02-05 11:00:00,59.0,59.03,58.99,59.02,42300.0,47.5122,47.5364,47.5042,47.5283,42300.0
2013-02-05 11:10:00,59.03,59.06,59.03,59.03,44400.0,47.5364,47.5606,47.5364,47.5364,44400.0
2013-02-05 11:20:00,59.03,59.04,59.01,59.01,14200.0,47.5364,47.5444,47.5203,47.5203,14200.0
2013-02-05 11:30:00,59.01,59.06,59.0,59.02,23100.0,47.5203,47.5606,47.5122,47.5283,23100.0
2013-02-05 11:40:00,59.01,59.03,58.98,58.99,27700.0,47.5203,47.5364,47.4961,47.5042,27700.0
2013-02-05 11:50:00,58.99,59.01,58.99,59.01,72200.0,47.5042,47.5203,47.5042,47.5203,72200.0
2013-02-05 12:00:00,59.02,59.03,58.97,58.98,46500.0,47.5283,47.5364,47.4881,47.4961,46500.0
2013-02-05 12:10:00,58.98,59.02,58.98,59.01,37100.0,47.4961,47.5283,47.4961,47.5203,37100.0
2013-02-05 12:20:00,59.01,59.02,58.99,58.99,22300.0,47.5203,47.5283,47.5042,47.5042,22300.0
2013-02-05 12:30:00,58.99,59.01,58.99,59.01,19600.0,47.5042,47.5203,47.5042,47.5203,19600.0
2013-02-05 12:40:00,59.0,59.06,58.99,59.06,15300.0,47.5122,47.5606,47.5042,47.5606,15300.0
2013-02-05 12:50:00,59.06,59.1,59.06,59.09,20900.0,47.5606,47.5928,47.5606,47.5847,20900.0
2013-02-05 13:00:00,59.1,59.16,59.1,59.15,3700.0,47.5928,47.6411,47.5928,47.633,3700.0
2013-02-05 13:10:00,59.15,59.18,59.15,59.15,22200.0,47.633,47.6572,47.633,47.633,22200.0
2013-02-05 13:20:00,59.16,59.22,59.15,59.2,30500.0,47.6411,47.6894,47.633,47.6733,30500.0
2013-02-05 13:30:00,59.2,59.27,59.2,59.25,15000.0,47.6733,47.7297,47.6733,47.7136,15000.0
2013-02-05 13:40:00,59.26,59.27,59.26,59.27,10100.0,47.7216,47.7297,47.7216,47.7297,10100.0
2013-02-05 13:50:00,59.27,59.27,59.23,59.23,84800.0,47.7297,47.7297,47.6975,47.6975,84800.0
2013-02-05 14:00:00,59.23,59.28,59.22,59.27,33900.0,47.6975,47.7377,47.6894,47.7297,33900.0
2013-02-05 14:10:00,59.27,59.33,59.26,59.29,61200.0,47.7297,47.778,47.7216,47.7458,61200.0
2013-02-05 14:20:00,59.3,59.3,59.26,59.27,30600.0,47.7538,47.7538,47.7216,47.7297,30600.0
2013-02-05 14:30:00,59.26,59.27,59.25,59.27,6800.0,47.7216,47.7297,47.7136,47.7297,6800.0
2013-02-05 14:40:00,59.26,59.33,59.26,59.31,13400.0,47.7216,47.778,47.7216,47.7619,13400.0
2013-02-05 14:50:00,59.3,59.3,59.26,59.27,11800.0,47.7538,47.7538,47.7216,47.7297,11800.0
2013-02-05 15:00:00,59.26,59.27,59.24,59.25,13800.0,47.7216,47.7297,47.7055,47.7136,13800.0
2013-02-05 15:10:00,59.26,59.28,59.25,59.26,28400.0,47.7216,47.7377,47.7136,47.7216,28400.0
2013-02-05 15:20:00,59.26,59.3,59.26,59.28,30300.0,47.7216,47.7538,47.7216,47.7377,30300.0
2013-02-05 15:30:00,59.28,59.3,59.26,59.27,24900.0,47.7377,47.7538,47.7216,47.7297,24900.0
2013-02-05 15:40:00,59.27,59.28,59.2,59.21,68300.0,47.7297,47.7377,47.6733,47.6813,68300.0
2013-02-05 15:50:00,59.21,59.22,59.01,59.06,218100.0,47.6813,47.6894,47.5203,47.5606,218100.0
2013-02-06 09:30:00,58.61,58.62,58.35,58.44,114100.0,47.1982,47.2062,46.9888,47.0613,114100.0
2013-02-06 09:40:00,58.44,58.5,58.38,58.39,104400.0,47.0613,47.1096,47.013,47.021,104400.0
2013-02-06 09:50:00,58.39,58.43,58.38,58.42,32400.0,47.021,47.0532,47.013,47.0452,32400.0
2013-02-06 10:00:00,58.41,58.43,58.35,58.39,50700.0,47.0371,47.0532,46.9888,47.021,50700.0
2013-02-06 10:10:00,58.4,58.46,58.4,58.41,27800.0,47.0291,47.0774,47.0291,47.0371,27800.0
2013-02-06 10:20:00,58.41,58.42,58.39,58.4,24100.0,47.0371,47.0452,47.021,47.0291,24100.0
2013-02-06 10:30:00,58.4,58.41,58.34,58.37,15100.0,47.0291,47.0371,46.9807,47.0049,15100.0
2013-02-06 10:40:00,58.39,58.4,58.38,58.39,17900.0,47.021,47.0291,47.013,47.021,17900.0
2013-02-06 10:50:00,58.38,58.41,58.36,58.39,29600.0,47.013,47.0371,46.9969,47.021,29600.0
2013-02-06 11:00:00,58.39,58.44,58.39,58.4,11200.0,47.021,47.0613,47.021,47.0291,11200.0
2013-02-06 11:10:00,58.42,58.46,58.4,58.45,26500.0,47.0452,47.0774,47.0291,47.0693,26500.0
2013-02-06 11:20:00,58.45,58.5,58.44,58.47,40300.0,47.0693,47.1096,47.0613,47.0854,40300.0
2013-02-06 11:30:00,58.46,58.46,58.39,58.4,27500.0,47.0774,47.0774,47.021,47.0291,27500.0
2013-02-06 11:40:00,58.4,58.45,58.4,58.44,28400.0,47.0291,47.0693,47.0291,47.0613,28400.0
2013-02-06 11:50:00,58.44,58.45,58.43,58.45,8700.0,47.0613,47.0693,47.0532,47.0693,8700.0
2013-02-06 12:00:00,58.45,58.5,58.44,58.5,30700.0,47.0693,47.1096,47.0613,47.1096,30700.0
2013-02-06 12:10:00,58.5,58.51,58.48,58.51,18500.0,47.1096,47.1176,47.0935,47.1176,18500.0
2013-02-06 12:20:00,58.51,58.53,58.5,58.52,21900.0,47.1176,47.1337,47.1096,47.1257,21900.0
2013-02-06 12:30:00,58.52,58.54,58.51,58.53,31700.0,47.1257,47.1418,47.1176,47.1337,31700.0
2013-02-06 12:40:00,58.53,58.58,58.52,58.56,27300.0,47.1337,47.174,47.1257,47.1579,27300.0
2013-02-06 12:50:00,58.56,58.56,58.51,58.51,20600.0,47.1579,47.1579,47.1176,47.1176,20600.0
2013-02-06 13:00:00,58.5,58.5,58.47,58.47,21500.0,47.1096,47.1096,47.0854,47.0854,21500.0
2013-02-06 13:10:00,58.46,58.5,58.44,58.5,8200.0,47.0774,47.1096,47.0613,47.1096,8200.0
2013-02-06 13:20:00,58.48,58.49,58.41,58.44,56200.0,47.0935,47.1015,47.0371,47.0613,56200.0
2013-02-06 13:30:00,58.43,58.45,58.41,58.45,24600.0,47.0532,47.0693,47.0371,47.0693,24600.0
2013-02-06 13:40:00,58.46,58.5,58.44,58.48,27900.0,47.0774,47.1096,47.0613,47.0935,27900.0
2013-02-06 13:50:00,58.47,58.5,58.45,58.48,17000.0,47.0854,47.1096,47.0693,47.0935,17000.0
2013-02-06 14:00:00,58.48,58.5,58.46,58.49,11900.0,47.0935,47.1096,47.0774,47.1015,11900.0
2013-02-06 14:10:00,58.51,58.51,58.49,58.5,6800.0,47.1176,47.1176,47.1015,47.1096,6800.0
2013-02-06 14:20:00,58.5,58.52,58.5,58.51,23000.0,47.1096,47.1257,47.1096,47.1176,23000.0
2013-02-06 14:30:00,58.52,58.56,58.52,58.55,47500.0,47.1257,47.1579,47.1257,47.1499,47500.0
2013-02-06 14:40:00,58.55,58.6,58.55,58.6,46900.0,47.1499,47.1901,47.1499,47.1901,46900.0
2013-02-06 14:50:00,58.59,58.6,58.57,58.59,33300.0,47.1821,47.1901,47.166,47.1821,33300.0
2013-02-06 15:00:00,58.61,58.66,58.6,58.64,30300.0,47.1982,47.2384,47.1901,47.2223,30300.0
2013-02-06 15:10:00,58.65,58.69,58.61,58.65,56000.0,47.2304,47.2626,47.1982,47.2304,56000.0
2013-02-06 15:20:00,58.66,58.71,58.65,58.7,91800.0,47.2384,47.2787,47.2304,47.2706,91800.0
2013-02-06 15:30:00,58.7,58.71,58.67,58.68,41600.0,47.2706,47.2787,47.2465,47.2545,41600.0
2013-02-06 15:40:00,58.68,58.71,58.67,58.7,63900.0,47.2545,47.2787,47.2465,47.2706,63900.0
2013-02-06 15:50:00,58.7,58.75,58.69,58.73,80500.0,47.2706,47.3109,47.2626,47.2948,80500.0
2013-02-07 09:30:00,58.67,58.69,58.55,58.62,87100.0,47.2465,47.2626,47.1499,47.2062,87100.0
2013-02-07 09:40:00,58.62,58.66,58.57,58.66,52200.0,47.2062,47.2384,47.166,47.2384,52200.0
2013-02-07 09:50:00,58.65,58.65,58.56,58.58,58000.0,47.2304,47.2304,47.1579,47.174,58000.0
2013-02-07 10:00:00,58.58,58.61,58.54,58.55,45800.0,47.174,47.1982,47.1418,47.1499,45800.0
2013-02-07 10:10:00,58.55,58.55,58.47,58.53,63400.0,47.1499,47.1499,47.0854,47.1337,63400.0
2013-02-07 10:20:00,58.54,58.54,58.36,58.37,60300.0,47.1418,47.1418,46.9969,47.0049,60300.0
2013-02-07 10:30:00,58.37,58.38,58.23,58.26,124800.0,47.0049,47.013,46.8922,46.9163,124800.0
2013-02-07 10:40:00,58.26,58.28,58.2,58.23,41700.0,46.9163,46.9324,46.868,46.8922,41700.0
2013-02-07 10:50:00,58.23,58.23,58.14,58.2,106000.0,46.8922,46.8922,46.8197,46.868,106000.0
2013-02-07 11:00:00,58.2,58.3,58.2,58.29,88000.0,46.868,46.9485,46.868,46.9405,88000.0
2013-02-07 11:10:00,58.29,58.3,58.27,58.28,75500.0,46.9405,46.9485,46.9244,46.9324,75500.0
2013-02-07 11:20:00,58.28,58.31,58.26,58.3,62100.0,46.9324,46.9566,46.9163,46.9485,62100.0
2013-02-07 11:30:00,58.3,58.3,58.26,58.27,91300.0,46.9485,46.9485,46.9163,46.9244,91300.0
2013-02-07 11:40:00,58.27,58.27,58.18,58.24,108100.0,46.9244,46.9244,46.8519,46.9002,108100.0
2013-02-07 11:50:00,58.25,58.28,58.24,58.27,50600.0,46.9083,46.9324,46.9002,46.9244,50600.0
2013-02-07 12:00:00,58.25,58.3,58.25,58.3,28800.0,46.9083,46.9485,46.9083,46.9485,28800.0
2013-02-07 12:10:00,58.29,58.31,58.28,58.3,42100.0,46.9405,46.9566,46.9324,46.9485,42100.0
2013-02-07 12:20:00,58.3,58.34,58.3,58.33,45100.0,46.9485,46.9807,46.9485,46.9727,45100.0
2013-02-07 12:30:00,58.34,58.37,58.33,58.35,19700.0,46.9807,47.0049,46.9727,46.9888,19700.0
2013-02-07 12:40:00,58.36,58.38,58.34,58.36,25400.0,46.9969,47.013,46.9807,46.9969,25400.0
2013-02-07 12:50:00,58.36,58.37,58.31,58.35,26100.0,46.9969,47.0049,46.9566,46.9888,26100.0
2013-02-07 13:00:00,58.34,58.34,58.32,58.33,11800.0,46.9807,46.9807,46.9646,46.9727,11800.0
2013-02-07 13:10:00,58.33,58.35,58.31,58.35,29800.0,46.9727,46.9888,46.9566,46.9888,29800.0
2013-02-07 13:20:00,58.35,58.41,58.34,58.41,16600.0,46.9888,47.0371,46.9807,47.0371,16600.0
2013-02-07 13:30:00,58.41,58.41,58.38,58.38,15100.0,47.0371,47.0371,47.013,47.013,15100.0
2013-02-07 13:40:00,58.39,58.45,58.39,58.44,29300.0,47.021,47.0693,47.021,47.0613,29300.0
2013-02-07 13:50:00,58.45,58.48,58.44,58.48,18900.0,47.0693,47.0935,47.0613,47.0935,18900.0
2013-02-07 14:00:00,58.48,58.51,58.45,58.46,26200.0,47.0935,47.1176,47.0693,47.0774,26200.0
2013-02-07 14:10:00,58.46,58.47,58.45,58.47,12900.0,47.0774,47.0854,47.0693,47.0854,12900.0
2013-02-07 14:20:00,58.47,58.48,58.43,58.48,11600.0,47.0854,47.0935,47.0532,47.0935,11600.0
2013-02-07 14:30:00,58.49,58.49,58.43,58.44,25300.0,47.1015,47.1015,47.0532,47.0613,25300.0
2013-02-07 14:40:00,58.44,58.47,58.43,58.47,36000.0,47.0613,47.0854,47.0532,47.0854,36000.0
2013-02-07 14:50:00,58.48,58.53,58.47,58.53,33600.0,47.0935,47.1337,47.0854,47.1337,33600.0
2013-02-07 15:00:00,58.53,58.54,58.49,58.5,19600.0,47.1337,47.1418,47.1015,47.1096,19600.0
2013-02-07 15:10:00,58.5,58.53,58.44,58.48,72000.0,47.1096,47.1337,47.0613,47.0935,72000.0
2013-02-07 15:20:00,58.49,58.49,58.43,58.46,32600.0,47.1015,47.1015,47.0532,47.0774,32600.0
2013-02-07 15:30:00,58.46,58.49,58.39,58.48,49700.0,47.0774,47.1015,47.021,47.0935,49700.0
2013-02-07 15:40:00,58.48,58.5,58.44,58.46,62700.0,47.0935,47.1096,47.0613,47.0774,62700.0
2013-02-07 15:50:00,58.47,58.54,58.43,58.52,147600.0,47.0854,47.1418,47.0532,47.1257,147600.0
2013-02-08 09:30:00,59.21,59.42,59.21,59.4,136400.0,47.6813,47.8505,47.6813,47.8344,136400.0
2013-02-08 09:40:00,59.4,59.5,59.38,59.39,147300.0,47.8344,47.9149,47.8182,47.8263,147300.0
2013-02-08 09:50:00,59.39,59.46,59.38,59.45,53000.0,47.8263,47.8827,47.8182,47.8746,53000.0
2013-02-08 10:00:00,59.45,59.48,59.42,59.43,93300.0,47.8746,47.8988,47.8505,47.8585,93300.0
2013-02-08 10:10:00,59.43,59.51,59.41,59.49,50000.0,47.8585,47.9229,47.8424,47.9068,50000.0
2013-02-08 10:20:00,59.48,59.56,59.48,59.52,134300.0,47.8988,47.9632,47.8988,47.931,134300.0
2013-02-08 10:30:00,59.52,59.58,59.5,59.58,73000.0,47.931,47.9793,47.9149,47.9793,73000.0
2013-02-08 10:40:00,59.57,59.57,59.53,59.55,55900.0,47.9713,47.9713,47.939,47.9551,55900.0
2013-02-08 10:50:00,59.55,59.56,59.53,59.54,120400.0,47.9551,47.9632,47.939,47.9471,120400.0
2013-02-08 11:00:00,59.53,59.56,59.51,59.52,32100.0,47.939,47.9632,47.9229,47.931,32100.0
2013-02-08 11:10:00,59.52,59.53,59.51,59.52,36300.0,47.931,47.939,47.9229,47.931,36300.0
2013-02-08 11:20:00,59.52,59.52,59.47,59.47,27400.0,47.931,47.931,47.8907,47.8907,27400.0
2013-02-08 11:30:00,59.46,59.47,59.43,59.46,19400.0,47.8827,47.8907,47.8585,47.8827,19400.0
2013-02-08 11:40:00,59.47,59.5,59.47,59.49,25500.0,47.8907,47.9149,47.8907,47.9068,25500.0
2013-02-08 11:50:00,59.48,59.51,59.48,59.5,32400.0,47.8988,47.9229,47.8988,47.9149,32400.0
2013-02-08 12:00:00,59.48,59.51,59.48,59.5,22700.0,47.8988,47.9229,47.8988,47.9149,22700.0
2013-02-08 12:10:00,59.5,59.52,59.48,59.49,16400.0,47.9149,47.931,47.8988,47.9068,16400.0
2013-02-08 12:20:00,59.49,59.5,59.47,59.48,21500.0,47.9068,47.9149,47.8907,47.8988,21500.0
2013-02-08 12:30:00,59.48,59.49,59.42,59.44,25900.0,47.8988,47.9068,47.8505,47.8666,25900.0
2013-02-08 12:40:00,59.44,59.48,59.43,59.46,21600.0,47.8666,47.8988,47.8585,47.8827,21600.0
2013-02-08 12:50:00,59.46,59.47,59.44,59.44,15600.0,47.8827,47.8907,47.8666,47.8666,15600.0
2013-02-08 13:00:00,59.44,59.53,59.44,59.52,42900.0,47.8666,47.939,47.8666,47.931,42900.0
2013-02-08 13:10:00,59.51,59.53,59.49,59.49,21200.0,47.9229,47.939,47.9068,47.9068,21200.0
2013-02-08 13:20:00,59.5,59.5,59.47,59.47,9400.0,47.9149,47.9149,47.8907,47.8907,9400.0
2013-02-08 13:30:00,59.48,59.5,59.48,59.5,10300.0,47.8988,47.9149,47.8988,47.9149,10300.0
2013-02-08 13:40:00,59.5,59.56,59.49,59.56,31000.0,47.9149,47.9632,47.9068,47.9632,31000.0
2013-02-08 13:50:00,59.56,59.58,59.56,59.58,35100.0,47.9632,47.9793,47.9632,47.9793,35100.0
2013-02-08 14:00:00,59.58,59.59,59.57,59.58,19500.0,47.9793,47.9874,47.9713,47.9793,19500.0
2013-02-08 14:10:00,59.58,59.59,59.57,59.58,18600.0,47.9793,47.9874,47.9713,47.9793,18600.0
2013-02-08 14:20:00,59.57,59.58,59.54,59.56,20200.0,47.9713,47.9793,47.9471,47.9632,20200.0
2013-02-08 14:30:00,59.56,59.57,59.55,59.55,23600.0,47.9632,47.9713,47.9551,47.9551,23600.0
2013-02-08 14:40:00,59.55,59.56,59.52,59.52,19100.0,47.9551,47.9632,47.931,47.931,19100.0
2013-02-08 14:50:00,59.53,59.54,59.51,59.52,41600.0,47.939,47.9471,47.9229,47.931,41600.0
2013-02-08 15:00:00,59.52,59.57,59.51,59.56,28100.0,47.931,47.9713,47.9229,47.9632,28100.0
2013-02-08 15:10:00,59.57,59.59,59.54,59.54,22100.0,47.9713,47.9874,47.9471,47.9471,22100.0
2013-02-08 15:20:00,59.54,59.54,59.51,59.52,30800.0,47.9471,47.9471,47.9229,47.931,30800.0
2013-02-08 15:30:00,59.51,59.52,59.44,59.47,78100.0,47.9229,47.931,47.8666,47.8907,78100.0
2013-02-08 15:40:00,59.47,59.49,59.47,59.48,18900.0,47.8907,47.9068,47.8907,47.8988,18900.0
2013-02-08 15:50:00,59.49,59.53,59.48,59.52,130500.0,47.9068,47.939,47.8988,47.931,130500.0
2013-02-11 09:30:00,59.31,59.52,59.31,59.47,40300.0,47.7619,47.931,47.7619,47.8907,40300.0
2013-02-11 09:40:00,59.48,59.53,59.42,59.5,44000.0,47.8988,47.939,47.8505,47.9149,44000.0
2013-02-11 09:50:00,59.5,59.5,59.42,59.44,49800.0,47.9149,47.9149,47.8505,47.8666,49800.0
2013-02-11 10:00:00,59.44,59.5,59.44,59.46,35800.0,47.8666,47.9149,47.8666,47.8827,35800.0
2013-02-11 10:10:00,59.46,59.49,59.35,59.41,44500.0,47.8827,47.9068,47.7941,47.8424,44500.0
2013-02-11 10:20:00,59.41,59.46,59.41,59.46,49400.0,47.8424,47.8827,47.8424,47.8827,49400.0
2013-02-11 10:30:00,59.45,59.47,59.4,59.43,42700.0,47.8746,47.8907,47.8344,47.8585,42700.0
2013-02-11 10:40:00,59.43,59.53,59.43,59.5,35600.0,47.8585,47.939,47.8585,47.9149,35600.0
2013-02-11 10:50:00,59.5,59.51,59.5,59.5,7600.0,47.9149,47.9229,47.9149,47.9149,7600.0
2013-02-11 11:00:00,59.51,59.57,59.51,59.55,72500.0,47.9229,47.9713,47.9229,47.9551,72500.0
2013-02-11 11:10:00,59.55,59.59,59.54,59.57,24800.0,47.9551,47.9874,47.9471,47.9713,24800.0
2013-02-11 11:20:00,59.58,59.61,59.56,59.59,88600.0,47.9793,48.0035,47.9632,47.9874,88600.0
2013-02-11 11:30:00,59.59,59.66,59.57,59.65,35100.0,47.9874,48.0437,47.9713,48.0357,35100.0
2013-02-11 11:40:00,59.66,59.67,59.61,59.61,27600.0,48.0437,48.0518,48.0035,48.0035,27600.0
2013-02-11 11:50:00,59.61,59.66,59.61,59.65,7300.0,48.0035,48.0437,48.0035,48.0357,7300.0
2013-02-11 12:00:00,59.65,59.66,59.61,59.61,24400.0,48.0357,48.0437,48.0035,48.0035,24400.0
2013-02-11 12:10:00,59.61,59.62,59.58,59.6,20600.0,48.0035,48.0115,47.9793,47.9954,20600.0
2013-02-11 12:20:00,59.61,59.64,59.61,59.62,12400.0,48.0035,48.0276,48.0035,48.0115,12400.0
2013-02-11 12:30:00,59.62,59.63,59.57,59.58,15300.0,48.0115,48.0196,47.9713,47.9793,15300.0
2013-02-11 12:40:00,59.58,59.59,59.54,59.57,7800.0,47.9793,47.9874,47.9471,47.9713,7800.0
2013-02-11 12:50:00,59.57,59.63,59.56,59.63,9200.0,47.9713,48.0196,47.9632,48.0196,9200.0
2013-02-11 13:00:00,59.65,59.68,59.65,59.67,8900.0,48.0357,48.0598,48.0357,48.0518,8900.0
2013-02-11 13:10:00,59.66,59.66,59.63,59.63,9200.0,48.0437,48.0437,48.0196,48.0196,9200.0
2013-02-11 13:20:00,59.63,59.66,59.63,59.64,23800.0,48.0196,48.0437,48.0196,48.0276,23800.0
2013-02-11 13:30:00,59.65,59.66,59.63,59.63,21500.0,48.0357,48.0437,48.0196,48.0196,21500.0
2013-02-11 13:40:00,59.62,59.63,59.61,59.61,5500.0,48.0115,48.0196,48.0035,48.0035,5500.0
2013-02-11 13:50:00,59.61,59.66,59.61,59.65,17000.0,48.0035,48.0437,48.0035,48.0357,17000.0
2013-02-11 14:00:00,59.65,59.69,59.65,59.69,23700.0,48.0357,48.0679,48.0357,48.0679,23700.0
2013-02-11 14:10:00,59.69,59.69,59.68,59.69,9500.0,48.0679,48.0679,48.0598,48.0679,9500.0
2013-02-11 14:20:00,59.69,59.7,59.69,59.7,12900.0,48.0679,48.0759,48.0679,48.0759,12900.0
2013-02-11 14:30:00,59.7,59.72,59.69,59.72,30200.0,48.0759,48.092,48.0679,48.092,30200.0
2013-02-11 14:40:00,59.72,59.72,59.71,59.71,10900.0,48.092,48.092,48.084,48.084,10900.0
2013-02-11 14:50:00,59.71,59.72,59.67,59.68,17400.0,48.084,48.092,48.0518,48.0598,17400.0
2013-02-11 15:00:00,59.68,59.75,59.68,59.74,37100.0,48.0598,48.1162,48.0598,48.1082,37100.0
2013-02-11 15:10:00,59.74,59.81,59.74,59.81,58500.0,48.1082,48.1645,48.1082,48.1645,58500.0
2013-02-11 15:20:00,59.8,59.82,59.79,59.8,41200.0,48.1565,48.1726,48.1484,48.1565,41200.0
2013-02-11 15:30:00,59.79,59.83,59.77,59.83,51600.0,48.1484,48.1806,48.1323,48.1806,51600.0
2013-02-11 15:40:00,59.83,59.86,59.82,59.86,55800.0,48.1806,48.2048,48.1726,48.2048,55800.0
2013-02-11 15:50:00,59.86,59.86,59.83,59.83,110600.0,48.2048,48.2048,48.1806,48.1806,110600.0
2013-02-12 09:30:00,59.48,59.54,59.45,59.48,130500.0,47.8988,47.9471,47.8746,47.8988,130500.0
2013-02-12 09:40:00,59.46,59.49,59.43,59.44,67600.0,47.8827,47.9068,47.8585,47.8666,67600.0
2013-02-12 09:50:00,59.45,59.49,59.43,59.46,66600.0,47.8746,47.9068,47.8585,47.8827,66600.0
2013-02-12 10:00:00,59.47,59.55,59.45,59.51,60700.0,47.8907,47.9551,47.8746,47.9229,60700.0
2013-02-12 10:10:00,59.51,59.54,59.49,59.5,17300.0,47.9229,47.9471,47.9068,47.9149,17300.0
2013-02-12 10:20:00,59.5,59.56,59.5,59.54,26600.0,47.9149,47.9632,47.9149,47.9471,26600.0
2013-02-12 10:30:00,59.53,59.53,59.49,59.53,29900.0,47.939,47.939,47.9068,47.939,29900.0
2013-02-12 10:40:00,59.52,59.58,59.5,59.56,24700.0,47.931,47.9793,47.9149,47.9632,24700.0
2013-02-12 10:50:00,59.56,59.64,59.56,59.64,21400.0,47.9632,48.0276,47.9632,48.0276,21400.0
2013-02-12 11:00:00,59.65,59.68,59.65,59.68,15400.0,48.0357,48.0598,48.0357,48.0598,15400.0
2013-02-12 11:10:00,59.69,59.7,59.65,59.66,31200.0,48.0679,48.0759,48.0357,48.0437,31200.0
2013-02-12 11:20:00,59.65,59.66,59.63,59.66,13500.0,48.0357,48.0437,48.0196,48.0437,13500.0
2013-02-12 11:30:00,59.66,59.72,59.66,59.68,12000.0,48.0437,48.092,48.0437,48.0598,12000.0
2013-02-12 11:40:00,59.68,59.72,59.64,59.64,16800.0,48.0598,48.092,48.0276,48.0276,16800.0
2013-02-12 11:50:00,59.65,59.73,59.65,59.73,31000.0,48.0357,48.1001,48.0357,48.1001,31000.0
2013-02-12 12:00:00,59.73,59.75,59.73,59.73,13400.0,48.1001,48.1162,48.1001,48.1001,13400.0
2013-02-12 12:10:00,59.73,59.75,59.73,59.75,3200.0,48.1001,48.1162,48.1001,48.1162,3200.0
2013-02-12 12:20:00,59.76,59.8,59.75,59.79,13600.0,48.1243,48.1565,48.1162,48.1484,13600.0
2013-02-12 12:30:00,59.79,59.82,59.78,59.82,35800.0,48.1484,48.1726,48.1404,48.1726,35800.0
2013-02-12 12:40:00,59.82,59.86,59.82,59.86,20000.0,48.1726,48.2048,48.1726,48.2048,20000.0
2013-02-12 12:50:00,59.86,59.96,59.86,59.95,198600.0,48.2048,48.2853,48.2048,48.2773,198600.0
2013-02-12 13:00:00,59.95,59.99,59.95,59.98,55400.0,48.2773,48.3095,48.2773,48.3014,55400.0
2013-02-12 13:10:00,59.98,60.05,59.97,60.05,70300.0,48.3014,48.3578,48.2934,48.3578,70300.0
2013-02-12 13:20:00,60.05,60.09,60.05,60.08,42800.0,48.3578,48.39,48.3578,48.382,42800.0
2013-02-12 13:30:00,60.08,60.09,60.05,60.06,32000.0,48.382,48.39,48.3578,48.3658,32000.0
2013-02-12 13:40:00,60.07,60.07,60.03,60.03,16300.0,48.3739,48.3739,48.3417,48.3417,16300.0
2013-02-12 13:50:00,60.03,60.03,59.97,59.98,20900.0,48.3417,48.3417,48.2934,48.3014,20900.0
2013-02-12 14:00:00,59.98,59.99,59.97,59.97,22900.0,48.3014,48.3095,48.2934,48.2934,22900.0
2013-02-12 14:10:00,59.97,59.97,59.96,59.96,41000.0,48.2934,48.2934,48.2853,48.2853,41000.0
2013-02-12 14:20:00,59.96,59.97,59.91,59.93,41900.0,48.2853,48.2934,48.2451,48.2612,41900.0
2013-02-12 14:30:00,59.92,59.92,59.91,59.91,21300.0,48.2531,48.2531,48.2451,48.2451,21300.0
2013-02-12 14:40:00,59.91,59.92,59.91,59.91,38500.0,48.2451,48.2531,48.2451,48.2451,38500.0
2013-02-12 14:50:00,59.92,59.92,59.87,59.87,47900.0,48.2531,48.2531,48.2128,48.2128,47900.0
2013-02-12 15:00:00,59.86,59.89,59.82,59.88,90000.0,48.2048,48.2289,48.1726,48.2209,90000.0
2013-02-12 15:10:00,59.88,59.89,59.88,59.88,20400.0,48.2209,48.2289,48.2209,48.2209,20400.0
2013-02-12 15:20:00,59.88,59.89,59.86,59.87,45300.0,48.2209,48.2289,48.2048,48.2128,45300.0
2013-02-12 15:30:00,59.87,59.88,59.83,59.84,117200.0,48.2128,48.2209,48.1806,48.1887,117200.0
2013-02-12 15:40:00,59.84,59.86,59.81,59.82,65500.0,48.1887,48.2048,48.1645,48.1726,65500.0
2013-02-12 15:50:00,59.83,59.86,59.79,59.81,114400.0,48.1806,48.2048,48.1484,48.1645,114400.0
2013-02-13 09:30:00,60.67,60.83,60.67,60.83,121400.0,48.8571,48.9859,48.8571,48.9859,121400.0
2013-02-13 09:40:00,60.83,60.84,60.72,60.73,143800.0,48.9859,48.994,48.8973,48.9054,143800.0
2013-02-13 09:50:00,60.71,60.81,60.68,60.8,55200.0,48.8893,48.9698,48.8651,48.9618,55200.0
2013-02-13 10:00:00,60.82,60.86,60.77,60.8,51300.0,48.9779,49.0101,48.9376,48.9618,51300.0
2013-02-13 10:10:00,60.81,60.86,60.79,60.81,33100.0,48.9698,49.0101,48.9537,48.9698,33100.0
2013-02-13 10:20:00,60.82,60.85,60.78,60.8,32000.0,48.9779,49.002,48.9457,48.9618,32000.0
2013-02-13 10:30:00,60.8,60.81,60.77,60.78,32800.0,48.9618,48.9698,48.9376,48.9457,32800.0
2013-02-13 10:40:00,60.78,60.8,60.76,60.78,60200.0,48.9457,48.9618,48.9296,48.9457,60200.0
2013-02-13 10:50:00,60.78,60.78,60.71,60.77,75100.0,48.9457,48.9457,48.8893,48.9376,75100.0
2013-02-13 11:00:00,60.77,60.77,60.7,60.73,46300.0,48.9376,48.9376,48.8812,48.9054,46300.0
2013-02-13 11:10:00,60.73,60.74,60.61,60.61,23100.0,48.9054,48.9134,48.8088,48.8088,23100.0
2013-02-13 11:20:00,60.61,60.63,60.54,60.57,52200.0,48.8088,48.8249,48.7524,48.7765,52200.0
2013-02-13 11:30:00,60.56,60.59,60.55,60.56,43000.0,48.7685,48.7927,48.7604,48.7685,43000.0
2013-02-13 11:40:00,60.55,60.56,60.53,60.56,37300.0,48.7604,48.7685,48.7443,48.7685,37300.0
2013-02-13 11:50:00,60.57,60.58,60.54,60.57,30900.0,48.7765,48.7846,48.7524,48.7765,30900.0
2013-02-13 12:00:00,60.58,60.62,60.58,60.6,12400.0,48.7846,48.8168,48.7846,48.8007,12400.0
2013-02-13 12:10:00,60.6,60.62,60.59,60.6,32300.0,48.8007,48.8168,48.7927,48.8007,32300.0
2013-02-13 12:20:00,60.6,60.61,60.56,60.57,36000.0,48.8007,48.8088,48.7685,48.7765,36000.0
2013-02-13 12:30:00,60.58,60.68,60.58,60.66,25400.0,48.7846,48.8651,48.7846,48.849,25400.0
2013-02-13 12:40:00,60.65,60.66,60.62,60.65,21600.0,48.841,48.849,48.8168,48.841,21600.0
2013-02-13 12:50:00,60.65,60.65,60.61,60.61,47300.0,48.841,48.841,48.8088,48.8088,47300.0
2013-02-13 13:00:00,60.6,60.62,60.6,60.62,33900.0,48.8007,48.8168,48.8007,48.8168,33900.0
2013-02-13 13:10:00,60.61,60.62,60.59,60.62,22100.0,48.8088,48.8168,48.7927,48.8168,22100.0
2013-02-13 13:20:00,60.62,60.62,60.58,60.58,37900.0,48.8168,48.8168,48.7846,48.7846,37900.0
2013-02-13 13:30:00,60.57,60.59,60.57,60.57,45600.0,48.7765,48.7927,48.7765,48.7765,45600.0
2013-02-13 13:40:00,60.57,60.6,60.57,60.6,21600.0,48.7765,48.8007,48.7765,48.8007,21600.0
2013-02-13 13:50:00,60.6,60.6,60.56,60.56,18000.0,48.8007,48.8007,48.7685,48.7685,18000.0
2013-02-13 14:00:00,60.57,60.58,60.55,60.55,26900.0,48.7765,48.7846,48.7604,48.7604,26900.0
2013-02-13 14:10:00,60.55,60.55,60.5,60.5,60300.0,48.7604,48.7604,48.7202,48.7202,60300.0
2013-02-13 14:20:00,60.49,60.53,60.48,60.53,32400.0,48.7121,48.7443,48.7041,48.7443,32400.0
2013-02-13 14:30:00,60.53,60.53,60.46,60.49,24900.0,48.7443,48.7443,48.688,48.7121,24900.0
2013-02-13 14:40:00,60.49,60.52,60.47,60.5,25600.0,48.7121,48.7363,48.696,48.7202,25600.0
2013-02-13 14:50:00,60.5,60.51,60.46,60.5,42300.0,48.7202,48.7282,48.688,48.7202,42300.0
2013-02-13 15:00:00,60.5,60.56,60.5,60.5,30800.0,48.7202,48.7685,48.7202,48.7202,30800.0
2013-02-13 15:10:00,60.5,60.52,60.49,60.5,36600.0,48.7202,48.7363,48.7121,48.7202,36600.0
2013-02-13 15:20:00,60.5,60.57,60.49,60.5,47900.0,48.7202,48.7765,48.7121,48.7202,47900.0
2013-02-13 15:30:00,60.5,60.5,60.44,60.47,72900.0,48.7202,48.7202,48.6719,48.696,72900.0
2013-02-13 15:40:00,60.47,60.55,60.45,60.45,88000.0,48.696,48.7604,48.6799,48.6799,88000.0
2013-02-13 15:50:00,60.45,60.56,60.44,60.56,187400.0,48.6799,48.7685,48.6719,48.7685,187400.0
2013-02-14 09:30:00,60.61,60.7,60.6,60.65,82200.0,48.8088,48.8812,48.8007,48.841,82200.0
2013-02-14 09:40:00,60.65,60.75,60.65,60.7,222400.0,48.841,48.9215,48.841,48.8812,222400.0
2013-02-14 09:50:00,60.7,60.76,60.7,60.74,80100.0,48.8812,48.9296,48.8812,48.9134,80100.0
2013-02-14 10:00:00,60.74,60.78,60.67,60.7,60000.0,48.9134,48.9457,48.8571,48.8812,60000.0
2013-02-14 10:10:00,60.71,60.8,60.69,60.8,66100.0,48.8893,48.9618,48.8732,48.9618,66100.0
2013-02-14 10:20:00,60.81,60.83,60.77,60.81,81700.0,48.9698,48.9859,48.9376,48.9698,81700.0
2013-02-14 10:30:00,60.81,60.83,60.8,60.8,42100.0,48.9698,48.9859,48.9618,48.9618,42100.0
2013-02-14 10:40:00,60.8,60.88,60.8,60.87,40900.0,48.9618,49.0262,48.9618,49.0181,40900.0
2013-02-14 10:50:00,60.86,60.86,60.81,60.82,19600.0,49.0101,49.0101,48.9698,48.9779,19600.0
2013-02-14 11:00:00,60.82,60.85,60.8,60.8,35000.0,48.9779,49.002,48.9618,48.9618,35000.0
2013-02-14 11:10:00,60.81,60.81,60.78,60.79,36400.0,48.9698,48.9698,48.9457,48.9537,36400.0
2013-02-14 11:20:00,60.8,60.82,60.8,60.82,21900.0,48.9618,48.9779,48.9618,48.9779,21900.0
2013-02-14 11:30:00,60.81,60.85,60.81,60.83,48900.0,48.9698,49.002,48.9698,48.9859,48900.0
2013-02-14 11:40:00,60.83,60.85,60.81,60.85,36300.0,48.9859,49.002,48.9698,49.002,36300.0
2013-02-14 11:50:00,60.85,60.86,60.83,60.84,19600.0,49.002,49.0101,48.9859,48.994,19600.0
2013-02-14 12:00:00,60.84,60.88,60.84,60.88,12900.0,48.994,49.0262,48.994,49.0262,12900.0
2013-02-14 12:10:00,60.87,60.9,60.87,60.89,24700.0,49.0181,49.0423,49.0181,49.0342,24700.0
2013-02-14 12:20:00,60.89,60.91,60.87,60.9,22200.0,49.0342,49.0503,49.0181,49.0423,22200.0
2013-02-14 12:30:00,60.89,60.89,60.86,60.86,34700.0,49.0342,49.0342,49.0101,49.0101,34700.0
2013-02-14 12:40:00,60.87,60.9,60.86,60.88,13800.0,49.0181,49.0423,49.0101,49.0262,13800.0
2013-02-14 12:50:00,60.87,60.92,60.86,60.91,7900.0,49.0181,49.0584,49.0101,49.0503,7900.0
2013-02-14 13:00:00,60.91,60.91,60.88,60.89,6800.0,49.0503,49.0503,49.0262,49.0342,6800.0
2013-02-14 13:10:00,60.89,60.91,60.86,60.89,11000.0,49.0342,49.0503,49.0101,49.0342,11000.0
2013-02-14 13:20:00,60.89,60.89,60.83,60.84,5600.0,49.0342,49.0342,48.9859,48.994,5600.0
2013-02-14 13:30:00,60.85,60.87,60.84,60.84,6500.0,49.002,49.0181,48.994,48.994,6500.0
2013-02-14 13:40:00,60.85,60.86,60.84,60.85,5800.0,49.002,49.0101,48.994,49.002,5800.0
2013-02-14 13:50:00,60.85,60.86,60.84,60.85,5200.0,49.002,49.0101,48.994,49.002,5200.0
2013-02-14 14:00:00,60.85,60.89,60.84,60.88,8700.0,49.002,49.0342,48.994,49.0262,8700.0
2013-02-14 14:10:00,60.89,60.89,60.87,60.89,19800.0,49.0342,49.0342,49.0181,49.0342,19800.0
2013-02-14 14:20:00,60.89,60.92,60.89,60.91,18100.0,49.0342,49.0584,49.0342,49.0503,18100.0
2013-02-14 14:30:00,60.9,60.91,60.89,60.91,14000.0,49.0423,49.0503,49.0342,49.0503,14000.0
2013-02-14 14:40:00,60.91,60.93,60.91,60.93,16300.0,49.0503,49.0665,49.0503,49.0665,16300.0
2013-02-14 14:50:00,60.93,60.96,60.93,60.95,12200.0,49.0665,49.0906,49.0665,49.0826,12200.0
2013-02-14 15:00:00,60.95,60.97,60.94,60.94,5900.0,49.0826,49.0987,49.0745,49.0745,5900.0
2013-02-14 15:10:00,60.95,60.98,60.92,60.94,18300.0,49.0826,49.1067,49.0584,49.0745,18300.0
2013-02-14 15:20:00,60.94,60.97,60.93,60.95,13900.0,49.0745,49.0987,49.0665,49.0826,13900.0
2013-02-14 15:30:00,60.96,60.98,60.96,60.97,21300.0,49.0906,49.1067,49.0906,49.0987,21300.0
2013-02-14 15:40:00,60.98,60.98,60.95,60.97,36000.0,49.1067,49.1067,49.0826,49.0987,36000.0
2013-02-14 15:50:00,60.96,61.02,60.95,61.0,141200.0,49.0906,49.1389,49.0826,49.1228,141200.0
2013-02-15 09:30:00,61.05,61.12,61.0,61.12,89700.0,49.1631,49.2195,49.1228,49.2195,89700.0
2013-02-15 09:40:00,61.11,61.12,60.95,60.96,85800.0,49.2114,49.2195,49.0826,49.0906,85800.0
2013-02-15 09:50:00,60.96,61.04,60.96,61.04,29900.0,49.0906,49.155,49.0906,49.155,29900.0
2013-02-15 10:00:00,61.04,61.09,61.03,61.05,32200.0,49.155,49.1953,49.147,49.1631,32200.0
2013-02-15 10:10:00,61.06,61.1,61.01,61.04,18600.0,49.1711,49.2034,49.1309,49.155,18600.0
2013-02-15 10:20:00,61.05,61.05,60.98,60.98,23400.0,49.1631,49.1631,49.1067,49.1067,23400.0
2013-02-15 10:30:00,60.98,60.98,60.94,60.97,35500.0,49.1067,49.1067,49.0745,49.0987,35500.0
2013-02-15 10:40:00,60.97,60.99,60.94,60.97,25400.0,49.0987,49.1148,49.0745,49.0987,25400.0
2013-02-15 10:50:00,60.96,60.98,60.95,60.98,15400.0,49.0906,49.1067,49.0826,49.1067,15400.0
2013-02-15 11:00:00,60.98,60.99,60.97,60.99,17400.0,49.1067,49.1148,49.0987,49.1148,17400.0
2013-02-15 11:10:00,60.99,61.0,60.91,60.93,54300.0,49.1148,49.1228,49.0503,49.0665,54300.0
2013-02-15 11:20:00,60.92,60.93,60.89,60.89,51600.0,49.0584,49.0665,49.0342,49.0342,51600.0
2013-02-15 11:30:00,60.89,60.9,60.86,60.87,26600.0,49.0342,49.0423,49.0101,49.0181,26600.0
2013-02-15 11:40:00,60.86,60.89,60.83,60.89,14000.0,49.0101,49.0342,48.9859,49.0342,14000.0
2013-02-15 11:50:00,60.89,60.89,60.87,60.89,12700.0,49.0342,49.0342,49.0181,49.0342,12700.0
2013-02-15 12:00:00,60.91,60.93,60.86,60.87,17900.0,49.0503,49.0665,49.0101,49.0181,17900.0
2013-02-15 12:10:00,60.87,60.87,60.84,60.86,14900.0,49.0181,49.0181,48.994,49.0101,14900.0
2013-02-15 12:20:00,60.87,60.89,60.87,60.89,13500.0,49.0181,49.0342,49.0181,49.0342,13500.0
2013-02-15 12:30:00,60.89,60.89,60.88,60.88,11700.0,49.0342,49.0342,49.0262,49.0262,11700.0
2013-02-15 12:40:00,60.89,60.94,60.89,60.94,11700.0,49.0342,49.0745,49.0342,49.0745,11700.0
2013-02-15 12:50:00,60.94,60.94,60.93,60.93,7900.0,49.0745,49.0745,49.0665,49.0665,7900.0
2013-02-15 13:00:00,60.93,60.95,60.93,60.95,14900.0,49.0665,49.0826,49.0665,49.0826,14900.0
2013-02-15 13:10:00,60.95,60.98,60.94,60.96,25700.0,49.0826,49.1067,49.0745,49.0906,25700.0
2013-02-15 13:20:00,60.97,60.98,60.95,60.97,17400.0,49.0987,49.1067,49.0826,49.0987,17400.0
2013-02-15 13:30:00,60.98,61.02,60.98,61.01,13600.0,49.1067,49.1389,49.1067,49.1309,13600.0
2013-02-15 13:40:00,61.01,61.02,61.0,61.01,11600.0,49.1309,49.1389,49.1228,49.1309,11600.0
2013-02-15 13:50:00,61.01,61.04,61.01,61.04,23400.0,49.1309,49.155,49.1309,49.155,23400.0
2013-02-15 14:00:00,61.04,61.05,60.96,60.97,15300.0,49.155,49.1631,49.0906,49.0987,15300.0
2013-02-15 14:10:00,60.96,60.96,60.88,60.88,23000.0,49.0906,49.0906,49.0262,49.0262,23000.0
2013-02-15 14:20:00,60.88,60.93,60.84,60.85,35200.0,49.0262,49.0665,48.994,49.002,35200.0
2013-02-15 14:30:00,60.85,60.92,60.85,60.91,25300.0,49.002,49.0584,49.002,49.0503,25300.0
2013-02-15 14:40:00,60.89,60.9,60.84,60.9,9700.0,49.0342,49.0423,48.994,49.0423,9700.0
2013-02-15 14:50:00,60.91,60.94,60.89,60.93,13200.0,49.0503,49.0745,49.0342,49.0665,13200.0
2013-02-15 15:00:00,60.92,60.99,60.92,60.96,56700.0,49.0584,49.1148,49.0584,49.0906,56700.0
2013-02-15 15:10:00,60.96,61.0,60.94,61.0,62900.0,49.0906,49.1228,49.0745,49.1228,62900.0
2013-02-15 15:20:00,61.0,61.06,61.0,61.05,54600.0,49.1228,49.1711,49.1228,49.1631,54600.0
2013-02-15 15:30:00,61.04,61.1,61.04,61.08,47300.0,49.155,49.2034,49.155,49.1872,47300.0
2013-02-15 15:40:00,61.08,61.12,61.07,61.09,50000.0,49.1872,49.2195,49.1792,49.1953,50000.0
2013-02-15 15:50:00,61.11,61.12,60.96,60.99,89400.0,49.2114,49.2195,49.0906,49.1148,89400.0
2013-02-19 09:30:00,61.25,61.48,61.25,61.39,216400.0,49.3241,49.5094,49.3241,49.4369,216400.0
2013-02-19 09:40:00,61.39,61.39,61.31,61.36,240500.0,49.4369,49.4369,49.3725,49.4127,240500.0
2013-02-19 09:50:00,61.37,61.39,61.33,61.38,131700.0,49.4208,49.4369,49.3886,49.4288,131700.0
2013-02-19 10:00:00,61.37,61.37,61.35,61.37,65400.0,49.4208,49.4208,49.4047,49.4208,65400.0
2013-02-19 10:10:00,61.37,61.43,61.36,61.42,88000.0,49.4208,49.4691,49.4127,49.461,88000.0
2013-02-19 10:20:00,61.43,61.43,61.4,61.41,51000.0,49.4691,49.4691,49.4449,49.453,51000.0
2013-02-19 10:30:00,61.41,61.42,61.37,61.39,41900.0,49.453,49.461,49.4208,49.4369,41900.0
2013-02-19 10:40:00,61.41,61.43,61.39,61.4,42600.0,49.453,49.4691,49.4369,49.4449,42600.0
2013-02-19 10:50:00,61.4,61.4,61.34,61.36,24900.0,49.4449,49.4449,49.3966,49.4127,24900.0
2013-02-19 11:00:00,61.37,61.42,61.36,61.42,36800.0,49.4208,49.461,49.4127,49.461,36800.0
2013-02-19 11:10:00,61.42,61.47,61.42,61.45,68600.0,49.461,49.5013,49.461,49.4852,68600.0
2013-02-19 11:20:00,61.45,61.53,61.44,61.5,55000.0,49.4852,49.5496,49.4772,49.5255,55000.0
2013-02-19 11:30:00,61.51,61.52,61.48,61.5,34500.0,49.5335,49.5416,49.5094,49.5255,34500.0
2013-02-19 11:40:00,61.5,61.5,61.48,61.49,20700.0,49.5255,49.5255,49.5094,49.5174,20700.0
2013-02-19 11:50:00,61.48,61.56,61.48,61.5,35200.0,49.5094,49.5738,49.5094,49.5255,35200.0
2013-02-19 12:00:00,61.5,61.51,61.46,61.47,32400.0,49.5255,49.5335,49.4933,49.5013,32400.0
2013-02-19 12:10:00,61.47,61.47,61.46,61.47,14100.0,49.5013,49.5013,49.4933,49.5013,14100.0
2013-02-19 12:20:00,61.46,61.47,61.45,61.45,13600.0,49.4933,49.5013,49.4852,49.4852,13600.0
2013-02-19 12:30:00,61.45,61.46,61.44,61.44,14500.0,49.4852,49.4933,49.4772,49.4772,14500.0
2013-02-19 12:40:00,61.44,61.49,61.44,61.49,13900.0,49.4772,49.5174,49.4772,49.5174,13900.0
2013-02-19 12:50:00,61.49,61.54,61.48,61.53,15700.0,49.5174,49.5577,49.5094,49.5496,15700.0
2013-02-19 13:00:00,61.53,61.54,61.51,61.52,11300.0,49.5496,49.5577,49.5335,49.5416,11300.0
2013-02-19 13:10:00,61.51,61.52,61.5,61.5,85900.0,49.5335,49.5416,49.5255,49.5255,85900.0
2013-02-19 13:20:00,61.5,61.51,61.47,61.48,13600.0,49.5255,49.5335,49.5013,49.5094,13600.0
2013-02-19 13:30:00,61.47,61.49,61.46,61.47,27000.0,49.5013,49.5174,49.4933,49.5013,27000.0
2013-02-19 13:40:00,61.47,61.5,61.47,61.49,12100.0,49.5013,49.5255,49.5013,49.5174,12100.0
2013-02-19 13:50:00,61.5,61.54,61.49,61.52,16700.0,49.5255,49.5577,49.5174,49.5416,16700.0
2013-02-19 14:00:00,61.52,61.55,61.44,61.45,831600.0,49.5416,49.5657,49.4772,49.4852,831600.0
2013-02-19 14:10:00,61.45,61.45,61.43,61.44,41400.0,49.4852,49.4852,49.4691,49.4772,41400.0
2013-02-19 14:20:00,61.43,61.46,61.42,61.46,26000.0,49.4691,49.4933,49.461,49.4933,26000.0
2013-02-19 14:30:00,61.45,61.47,61.45,61.46,16900.0,49.4852,49.5013,49.4852,49.4933,16900.0
2013-02-19 14:40:00,61.47,61.47,61.4,61.4,36200.0,49.5013,49.5013,49.4449,49.4449,36200.0
2013-02-19 14:50:00,61.4,61.46,61.39,61.43,43700.0,49.4449,49.4933,49.4369,49.4691,43700.0
2013-02-19 15:00:00,61.41,61.44,61.39,61.42,31500.0,49.453,49.4772,49.4369,49.461,31500.0
2013-02-19 15:10:00,61.42,61.42,61.37,61.38,104200.0,49.461,49.461,49.4208,49.4288,104200.0
2013-02-19 15:20:00,61.37,61.39,61.29,61.29,112700.0,49.4208,49.4369,49.3564,49.3564,112700.0
2013-02-19 15:30:00,61.29,61.3,61.2,61.21,125500.0,49.3564,49.3644,49.2839,49.2919,125500.0
2013-02-19 15:40:00,61.21,61.3,61.2,61.29,125600.0,49.2919,49.3644,49.2839,49.3564,125600.0
2013-02-19 15:50:00,61.29,61.3,61.2,61.23,374500.0,49.3564,49.3644,49.2839,49.308,374500.0
2013-02-20 09:30:00,62.5,62.5,62.32,62.37,211900.0,50.3308,50.3308,50.1858,50.2261,211900.0
2013-02-20 09:40:00,62.37,62.37,62.28,62.3,128700.0,50.2261,50.2261,50.1536,50.1697,128700.0
2013-02-20 09:50:00,62.29,62.31,62.23,62.23,101700.0,50.1616,50.1778,50.1133,50.1133,101700.0
2013-02-20 10:00:00,62.23,62.26,62.23,62.24,53200.0,50.1133,50.1375,50.1133,50.1214,53200.0
2013-02-20 10:10:00,62.24,62.31,62.23,62.29,71100.0,50.1214,50.1778,50.1133,50.1616,71100.0
2013-02-20 10:20:00,62.29,62.32,62.28,62.32,48200.0,50.1616,50.1858,50.1536,50.1858,48200.0
2013-02-20 10:30:00,62.31,62.33,62.25,62.27,66600.0,50.1778,50.1939,50.1294,50.1455,66600.0
2013-02-20 10:40:00,62.29,62.29,62.21,62.22,47000.0,50.1616,50.1616,50.0972,50.1053,47000.0
2013-02-20 10:50:00,62.22,62.23,62.2,62.22,40200.0,50.1053,50.1133,50.0892,50.1053,40200.0
2013-02-20 11:00:00,62.21,62.21,62.13,62.17,69200.0,50.0972,50.0972,50.0328,50.065,69200.0
2013-02-20 11:10:00,62.17,62.2,62.14,62.19,121400.0,50.065,50.0892,50.0409,50.0811,121400.0
2013-02-20 11:20:00,62.19,62.2,62.14,62.16,77000.0,50.0811,50.0892,50.0409,50.057,77000.0
2013-02-20 11:30:00,62.15,62.16,62.05,62.07,94400.0,50.0489,50.057,49.9684,49.9845,94400.0
2013-02-20 11:40:00,62.07,62.13,62.05,62.11,73500.0,49.9845,50.0328,49.9684,50.0167,73500.0
2013-02-20 11:50:00,62.1,62.12,62.08,62.11,40800.0,50.0086,50.0247,49.9925,50.0167,40800.0
2013-02-20 12:00:00,62.1,62.13,62.09,62.12,47600.0,50.0086,50.0328,50.0006,50.0247,47600.0
2013-02-20 12:10:00,62.12,62.19,62.12,62.18,37000.0,50.0247,50.0811,50.0247,50.0731,37000.0
2013-02-20 12:20:00,62.18,62.2,62.17,62.18,28500.0,50.0731,50.0892,50.065,50.0731,28500.0
2013-02-20 12:30:00,62.18,62.19,62.12,62.19,17800.0,50.0731,50.0811,50.0247,50.0811,17800.0
2013-02-20 12:40:00,62.19,62.19,62.14,62.14,26900.0,50.0811,50.0811,50.0409,50.0409,26900.0
2013-02-20 12:50:00,62.14,62.15,62.12,62.15,18000.0,50.0409,50.0489,50.0247,50.0489,18000.0
2013-02-20 13:00:00,62.15,62.15,62.12,62.15,19600.0,50.0489,50.0489,50.0247,50.0489,19600.0
2013-02-20 13:10:00,62.13,62.17,62.11,62.17,18600.0,50.0328,50.065,50.0167,50.065,18600.0
2013-02-20 13:20:00,62.15,62.18,62.13,62.16,27600.0,50.0489,50.0731,50.0328,50.057,27600.0
2013-02-20 13:30:00,62.14,62.15,62.09,62.1,35600.0,50.0409,50.0489,50.0006,50.0086,35600.0
2013-02-20 13:40:00,62.11,62.17,62.11,62.12,70000.0,50.0167,50.065,50.0167,50.0247,70000.0
2013-02-20 13:50:00,62.12,62.13,62.09,62.12,14100.0,50.0247,50.0328,50.0006,50.0247,14100.0
2013-02-20 14:00:00,62.11,62.21,62.03,62.19,91400.0,50.0167,50.0972,49.9523,50.0811,91400.0
2013-02-20 14:10:00,62.21,62.21,62.05,62.12,38900.0,50.0972,50.0972,49.9684,50.0247,38900.0
2013-02-20 14:20:00,62.13,62.15,62.07,62.12,28400.0,50.0328,50.0489,49.9845,50.0247,28400.0
2013-02-20 14:30:00,62.11,62.11,62.05,62.07,38300.0,50.0167,50.0167,49.9684,49.9845,38300.0
2013-02-20 14:40:00,62.08,62.08,61.93,61.95,37800.0,49.9925,49.9925,49.8717,49.8878,37800.0
2013-02-20 14:50:00,61.95,61.99,61.88,61.95,47100.0,49.8878,49.9201,49.8315,49.8878,47100.0
2013-02-20 15:00:00,61.94,61.94,61.75,61.85,52500.0,49.8798,49.8798,49.7268,49.8073,52500.0
2013-02-20 15:10:00,61.85,61.93,61.8,61.86,121800.0,49.8073,49.8717,49.7671,49.8154,121800.0
2013-02-20 15:20:00,61.85,61.88,61.73,61.77,36500.0,49.8073,49.8315,49.7107,49.7429,36500.0
2013-02-20 15:30:00,61.76,61.85,61.71,61.82,88200.0,49.7348,49.8073,49.6946,49.7832,88200.0
2013-02-20 15:40:00,61.83,61.83,61.74,61.8,82200.0,49.7912,49.7912,49.7187,49.7671,82200.0
2013-02-20 15:50:00,61.82,61.83,61.71,61.77,233900.0,49.7832,49.7912,49.6946,49.7429,233900.0
2013-02-21 09:30:00,61.56,61.61,61.44,61.5,178700.0,49.5738,49.614,49.4772,49.5255,178700.0
2013-02-21 09:40:00,61.49,61.53,61.35,61.38,156300.0,49.5174,49.5496,49.4047,49.4288,156300.0
2013-02-21 09:50:00,61.37,61.37,61.25,61.29,142400.0,49.4208,49.4208,49.3241,49.3564,142400.0
2013-02-21 10:00:00,61.29,61.29,61.17,61.2,150700.0,49.3564,49.3564,49.2597,49.2839,150700.0
2013-02-21 10:10:00,61.2,61.27,61.14,61.23,122600.0,49.2839,49.3403,49.2356,49.308,122600.0
2013-02-21 10:20:00,61.23,61.43,61.23,61.4,112200.0,49.308,49.4691,49.308,49.4449,112200.0
2013-02-21 10:30:00,61.4,61.44,61.35,61.36,94400.0,49.4449,49.4772,49.4047,49.4127,94400.0
2013-02-21 10:40:00,61.35,61.44,61.35,61.4,71400.0,49.4047,49.4772,49.4047,49.4449,71400.0
2013-02-21 10:50:00,61.39,61.4,61.35,61.39,32200.0,49.4369,49.4449,49.4047,49.4369,32200.0
2013-02-21 11:00:00,61.39,61.45,61.39,61.44,84500.0,49.4369,49.4852,49.4369,49.4772,84500.0
2013-02-21 11:10:00,61.45,61.45,61.38,61.4,77600.0,49.4852,49.4852,49.4288,49.4449,77600.0
2013-02-21 11:20:00,61.4,61.41,61.36,61.38,58200.0,49.4449,49.453,49.4127,49.4288,58200.0
2013-02-21 11:30:00,61.37,61.39,61.31,61.39,57300.0,49.4208,49.4369,49.3725,49.4369,57300.0
2013-02-21 11:40:00,61.38,61.41,61.35,61.39,62100.0,49.4288,49.453,49.4047,49.4369,62100.0
2013-02-21 11:50:00,61.39,61.4,61.36,61.39,19100.0,49.4369,49.4449,49.4127,49.4369,19100.0
2013-02-21 12:00:00,61.39,61.39,61.33,61.33,20300.0,49.4369,49.4369,49.3886,49.3886,20300.0
2013-02-21 12:10:00,61.34,61.35,61.29,61.29,54600.0,49.3966,49.4047,49.3564,49.3564,54600.0
2013-02-21 12:20:00,61.29,61.32,61.28,61.3,35300.0,49.3564,49.3805,49.3483,49.3644,35300.0
2013-02-21 12:30:00,61.3,61.3,61.25,61.25,41200.0,49.3644,49.3644,49.3241,49.3241,41200.0
2013-02-21 12:40:00,61.24,61.33,61.24,61.29,36000.0,49.3161,49.3886,49.3161,49.3564,36000.0
2013-02-21 12:50:00,61.3,61.35,61.28,61.35,45800.0,49.3644,49.4047,49.3483,49.4047,45800.0
2013-02-21 13:00:00,61.37,61.4,61.34,61.37,36000.0,49.4208,49.4449,49.3966,49.4208,36000.0
2013-02-21 13:10:00,61.35,61.37,61.32,61.36,43500.0,49.4047,49.4208,49.3805,49.4127,43500.0
2013-02-21 13:20:00,61.37,61.37,61.33,61.34,36600.0,49.4208,49.4208,49.3886,49.3966,36600.0
2013-02-21 13:30:00,61.35,61.4,61.32,61.4,28200.0,49.4047,49.4449,49.3805,49.4449,28200.0
2013-02-21 13:40:00,61.39,61.4,61.35,61.35,21700.0,49.4369,49.4449,49.4047,49.4047,21700.0
2013-02-21 13:50:00,61.35,61.39,61.34,61.38,20300.0,49.4047,49.4369,49.3966,49.4288,20300.0
2013-02-21 14:00:00,61.39,61.39,61.28,61.29,19300.0,49.4369,49.4369,49.3483,49.3564,19300.0
2013-02-21 14:10:00,61.29,61.33,61.29,61.3,31700.0,49.3564,49.3886,49.3564,49.3644,31700.0
2013-02-21 14:20:00,61.31,61.34,61.28,61.34,71300.0,49.3725,49.3966,49.3483,49.3966,71300.0
2013-02-21 14:30:00,61.34,61.41,61.34,61.41,38000.0,49.3966,49.453,49.3966,49.453,38000.0
2013-02-21 14:40:00,61.39,61.41,61.33,61.4,58000.0,49.4369,49.453,49.3886,49.4449,58000.0
2013-02-21 14:50:00,61.39,61.44,61.32,61.44,69800.0,49.4369,49.4772,49.3805,49.4772,69800.0
2013-02-21 15:00:00,61.44,61.53,61.37,61.5,75100.0,49.4772,49.5496,49.4208,49.5255,75100.0
2013-02-21 15:10:00,61.5,61.57,61.46,61.46,71700.0,49.5255,49.5818,49.4933,49.4933,71700.0
2013-02-21 15:20:00,61.45,61.6,61.44,61.58,88000.0,49.4852,49.606,49.4772,49.5899,88000.0
2013-02-21 15:30:00,61.58,61.63,61.53,61.56,68000.0,49.5899,49.6302,49.5496,49.5738,68000.0
2013-02-21 15:40:00,61.55,61.56,61.47,61.47,59700.0,49.5657,49.5738,49.5013,49.5013,59700.0
2013-02-21 15:50:00,61.47,61.5,61.38,61.47,155900.0,49.5013,49.5255,49.4288,49.5013,155900.0
2013-02-22 09:30:00,61.86,62.0,61.86,61.96,155400.0,49.8154,49.9281,49.8154,49.8959,155400.0
2013-02-22 09:40:00,61.97,61.97,61.81,61.82,182700.0,49.904,49.904,49.7751,49.7832,182700.0
2013-02-22 09:50:00,61.82,61.85,61.72,61.76,184400.0,49.7832,49.8073,49.7026,49.7348,184400.0
2013-02-22 10:00:00,61.76,61.85,61.71,61.82,67800.0,49.7348,49.8073,49.6946,49.7832,67800.0
2013-02-22 10:10:00,61.81,61.82,61.75,61.79,52600.0,49.7751,49.7832,49.7268,49.759,52600.0
2013-02-22 10:20:00,61.79,61.85,61.78,61.79,47400.0,49.759,49.8073,49.7509,49.759,47400.0
2013-02-22 10:30:00,61.81,61.82,61.72,61.8,64000.0,49.7751,49.7832,49.7026,49.7671,64000.0
2013-02-22 10:40:00,61.79,61.88,61.77,61.8,76900.0,49.759,49.8315,49.7429,49.7671,76900.0
2013-02-22 10:50:00,61.8,61.84,61.79,61.81,37400.0,49.7671,49.7993,49.759,49.7751,37400.0
2013-02-22 11:00:00,61.79,61.83,61.79,61.8,18200.0,49.759,49.7912,49.759,49.7671,18200.0
2013-02-22 11:10:00,61.81,61.81,61.72,61.76,61500.0,49.7751,49.7751,49.7026,49.7348,61500.0
2013-02-22 11:20:00,61.76,61.87,61.76,61.85,65900.0,49.7348,49.8234,49.7348,49.8073,65900.0
2013-02-22 11:30:00,61.85,61.89,61.84,61.87,48800.0,49.8073,49.8395,49.7993,49.8234,48800.0
2013-02-22 11:40:00,61.88,61.88,61.82,61.82,41800.0,49.8315,49.8315,49.7832,49.7832,41800.0
2013-02-22 11:50:00,61.82,61.89,61.82,61.86,17000.0,49.7832,49.8395,49.7832,49.8154,17000.0
2013-02-22 12:00:00,61.85,61.91,61.84,61.91,44000.0,49.8073,49.8556,49.7993,49.8556,44000.0
2013-02-22 12:10:00,61.91,61.91,61.88,61.91,21200.0,49.8556,49.8556,49.8315,49.8556,21200.0
2013-02-22 12:20:00,61.91,61.92,61.9,61.9,17600.0,49.8556,49.8637,49.8476,49.8476,17600.0
2013-02-22 12:30:00,61.91,61.94,61.9,61.94,28700.0,49.8556,49.8798,49.8476,49.8798,28700.0
2013-02-22 12:40:00,61.95,62.0,61.94,62.0,28400.0,49.8878,49.9281,49.8798,49.9281,28400.0
2013-02-22 12:50:00,62.0,62.04,61.98,62.0,58500.0,49.9281,49.9603,49.912,49.9281,58500.0
2013-02-22 13:00:00,62.01,62.02,61.93,61.94,20800.0,49.9362,49.9442,49.8717,49.8798,20800.0
2013-02-22 13:10:00,61.95,61.96,61.91,61.95,20300.0,49.8878,49.8959,49.8556,49.8878,20300.0
2013-02-22 13:20:00,61.96,61.96,61.9,61.91,16200.0,49.8959,49.8959,49.8476,49.8556,16200.0
2013-02-22 13:30:00,61.91,61.92,61.9,61.92,15300.0,49.8556,49.8637,49.8476,49.8637,15300.0
2013-02-22 13:40:00,61.93,61.97,61.92,61.96,16600.0,49.8717,49.904,49.8637,49.8959,16600.0
2013-02-22 13:50:00,61.96,61.97,61.93,61.94,9000.0,49.8959,49.904,49.8717,49.8798,9000.0
2013-02-22 14:00:00,61.94,61.94,61.87,61.88,15500.0,49.8798,49.8798,49.8234,49.8315,15500.0
2013-02-22 14:10:00,61.89,61.91,61.87,61.91,6800.0,49.8395,49.8556,49.8234,49.8556,6800.0
2013-02-22 14:20:00,61.91,61.92,61.88,61.88,15100.0,49.8556,49.8637,49.8315,49.8315,15100.0
2013-02-22 14:30:00,61.87,61.91,61.87,61.88,14700.0,49.8234,49.8556,49.8234,49.8315,14700.0
2013-02-22 14:40:00,61.88,61.88,61.85,61.86,17100.0,49.8315,49.8315,49.8073,49.8154,17100.0
2013-02-22 14:50:00,61.86,61.91,61.86,61.88,21000.0,49.8154,49.8556,49.8154,49.8315,21000.0
2013-02-22 15:00:00,61.87,61.95,61.87,61.92,27700.0,49.8234,49.8878,49.8234,49.8637,27700.0
2013-02-22 15:10:00,61.91,61.98,61.91,61.97,24600.0,49.8556,49.912,49.8556,49.904,24600.0
2013-02-22 15:20:00,61.95,61.95,61.88,61.95,20500.0,49.8878,49.8878,49.8315,49.8878,20500.0
2013-02-22 15:30:00,61.96,62.01,61.94,62.01,26100.0,49.8959,49.9362,49.8798,49.9362,26100.0
2013-02-22 15:40:00,62.01,62.02,61.97,62.01,21900.0,49.9362,49.9442,49.904,49.9362,21900.0
2013-02-22 15:50:00,62.01,62.05,61.92,61.94,163400.0,49.9362,49.9684,49.8637,49.8798,163400.0
2013-02-25 09:30:00,62.01,62.01,61.86,61.9,219500.0,49.9362,49.9362,49.8154,49.8476,219500.0
2013-02-25 09:40:00,61.9,61.92,61.88,61.9,58100.0,49.8476,49.8637,49.8315,49.8476,58100.0
2013-02-25 09:50:00,61.9,61.94,61.88,61.88,91200.0,49.8476,49.8798,49.8315,49.8315,91200.0
2013-02-25 10:00:00,61.89,61.92,61.86,61.87,126400.0,49.8395,49.8637,49.8154,49.8234,126400.0
2013-02-25 10:10:00,61.88,61.9,61.83,61.87,46900.0,49.8315,49.8476,49.7912,49.8234,46900.0
2013-02-25 10:20:00,61.88,61.89,61.73,61.74,112000.0,49.8315,49.8395,49.7107,49.7187,112000.0
2013-02-25 10:30:00,61.74,61.8,61.73,61.74,49700.0,49.7187,49.7671,49.7107,49.7187,49700.0
2013-02-25 10:40:00,61.74,61.77,61.68,61.69,48900.0,49.7187,49.7429,49.6704,49.6785,48900.0
2013-02-25 10:50:00,61.67,61.7,61.63,61.67,14900.0,49.6624,49.6865,49.6302,49.6624,14900.0
2013-02-25 11:00:00,61.66,61.68,61.59,61.65,73100.0,49.6543,49.6704,49.5979,49.6463,73100.0
2013-02-25 11:10:00,61.66,61.68,61.56,61.63,29900.0,49.6543,49.6704,49.5738,49.6302,29900.0
2013-02-25 11:20:00,61.63,61.74,61.6,61.73,63100.0,49.6302,49.7187,49.606,49.7107,63100.0
2013-02-25 11:30:00,61.73,61.75,61.64,61.64,22600.0,49.7107,49.7268,49.6382,49.6382,22600.0
2013-02-25 11:40:00,61.64,61.66,61.54,61.54,14900.0,49.6382,49.6543,49.5577,49.5577,14900.0
2013-02-25 11:50:00,61.54,61.56,61.49,61.51,72100.0,49.5577,49.5738,49.5174,49.5335,72100.0
2013-02-25 12:00:00,61.51,61.55,61.47,61.54,17800.0,49.5335,49.5657,49.5013,49.5577,17800.0
2013-02-25 12:10:00,61.54,61.54,61.47,61.52,20300.0,49.5577,49.5577,49.5013,49.5416,20300.0
2013-02-25 12:20:00,61.51,61.56,61.49,61.55,16600.0,49.5335,49.5738,49.5174,49.5657,16600.0
2013-02-25 12:30:00,61.54,61.57,61.5,61.55,8400.0,49.5577,49.5818,49.5255,49.5657,8400.0
2013-02-25 12:40:00,61.55,61.58,61.5,61.58,18500.0,49.5657,49.5899,49.5255,49.5899,18500.0
2013-02-25 12:50:00,61.61,61.63,61.57,61.62,18600.0,49.614,49.6302,49.5818,49.6221,18600.0
2013-02-25 13:00:00,61.63,61.64,61.53,61.54,20000.0,49.6302,49.6382,49.5496,49.5577,20000.0
2013-02-25 13:10:00,61.55,61.59,61.52,61.53,8900.0,49.5657,49.5979,49.5416,49.5496,8900.0
2013-02-25 13:20:00,61.53,61.55,61.49,61.52,6500.0,49.5496,49.5657,49.5174,49.5416,6500.0
2013-02-25 13:30:00,61.51,61.51,61.43,61.45,13700.0,49.5335,49.5335,49.4691,49.4852,13700.0
2013-02-25 13:40:00,61.45,61.45,61.38,61.43,14100.0,49.4852,49.4852,49.4288,49.4691,14100.0
2013-02-25 13:50:00,61.45,61.46,61.36,61.38,28600.0,49.4852,49.4933,49.4127,49.4288,28600.0
2013-02-25 14:00:00,61.38,61.38,61.28,61.3,113900.0,49.4288,49.4288,49.3483,49.3644,113900.0
2013-02-25 14:10:00,61.3,61.34,61.28,61.34,41800.0,49.3644,49.3966,49.3483,49.3966,41800.0
2013-02-25 14:20:00,61.33,61.33,61.27,61.3,29200.0,49.3886,49.3886,49.3403,49.3644,29200.0
2013-02-25 14:30:00,61.31,61.34,61.28,61.28,26700.0,49.3725,49.3966,49.3483,49.3483,26700.0
2013-02-25 14:40:00,61.27,61.29,61.22,61.24,44400.0,49.3403,49.3564,49.3,49.3161,44400.0
2013-02-25 14:50:00,61.24,61.29,61.23,61.25,38700.0,49.3161,49.3564,49.308,49.3241,38700.0
2013-02-25 15:00:00,61.25,61.27,61.18,61.23,18500.0,49.3241,49.3403,49.2678,49.308,18500.0
2013-02-25 15:10:00,61.24,61.27,61.08,61.09,43700.0,49.3161,49.3403,49.1872,49.1953,43700.0
2013-02-25 15:20:00,61.07,61.1,60.94,60.97,53900.0,49.1792,49.2034,49.0745,49.0987,53900.0
2013-02-25 15:30:00,60.97,61.0,60.89,60.94,84000.0,49.0987,49.1228,49.0342,49.0745,84000.0
2013-02-25 15:40:00,60.94,60.94,60.8,60.81,108000.0,49.0745,49.0745,48.9618,48.9698,108000.0
2013-02-25 15:50:00,60.8,60.8,60.41,60.52,303400.0,48.9618,48.9618,48.6477,48.7363,303400.0
2013-02-26 09:30:00,61.28,61.3,61.17,61.25,95900.0,49.3483,49.3644,49.2597,49.3241,95900.0
2013-02-26 09:40:00,61.26,61.31,61.18,61.22,21900.0,49.3322,49.3725,49.2678,49.3,21900.0
2013-02-26 09:50:00,61.22,61.33,61.22,61.29,39200.0,49.3,49.3886,49.3,49.3564,39200.0
2013-02-26 10:00:00,61.3,61.42,61.25,61.25,93600.0,49.3644,49.461,49.3241,49.3241,93600.0
2013-02-26 10:10:00,61.27,61.28,61.18,61.23,21400.0,49.3403,49.3483,49.2678,49.308,21400.0
2013-02-26 10:20:00,61.22,61.22,61.09,61.11,18600.0,49.3,49.3,49.1953,49.2114,18600.0
2013-02-26 10:30:00,61.08,61.15,61.05,61.15,12500.0,49.1872,49.2436,49.1631,49.2436,12500.0
2013-02-26 10:40:00,61.14,61.17,61.07,61.17,30400.0,49.2356,49.2597,49.1792,49.2597,30400.0
2013-02-26 10:50:00,61.16,61.26,61.15,61.2,35000.0,49.2517,49.3322,49.2436,49.2839,35000.0
2013-02-26 11:00:00,61.18,61.18,61.07,61.1,43800.0,49.2678,49.2678,49.1792,49.2034,43800.0
2013-02-26 11:10:00,61.11,61.15,61.08,61.12,42700.0,49.2114,49.2436,49.1872,49.2195,42700.0
2013-02-26 11:20:00,61.12,61.16,61.05,61.09,58800.0,49.2195,49.2517,49.1631,49.1953,58800.0
2013-02-26 11:30:00,61.11,61.17,61.1,61.12,29700.0,49.2114,49.2597,49.2034,49.2195,29700.0
2013-02-26 11:40:00,61.1,61.12,61.06,61.11,25800.0,49.2034,49.2195,49.1711,49.2114,25800.0
2013-02-26 11:50:00,61.11,61.17,61.11,61.15,36200.0,49.2114,49.2597,49.2114,49.2436,36200.0
2013-02-26 12:00:00,61.15,61.22,61.13,61.21,50100.0,49.2436,49.3,49.2275,49.2919,50100.0
2013-02-26 12:10:00,61.21,61.22,61.16,61.17,6600.0,49.2919,49.3,49.2517,49.2597,6600.0
2013-02-26 12:20:00,61.16,61.22,61.15,61.17,24700.0,49.2517,49.3,49.2436,49.2597,24700.0
2013-02-26 12:30:00,61.17,61.25,61.16,61.25,63100.0,49.2597,49.3241,49.2517,49.3241,63100.0
2013-02-26 12:40:00,61.25,61.25,61.17,61.17,49900.0,49.3241,49.3241,49.2597,49.2597,49900.0
2013-02-26 12:50:00,61.18,61.21,61.16,61.2,17000.0,49.2678,49.2919,49.2517,49.2839,17000.0
2013-02-26 13:00:00,61.2,61.25,61.2,61.22,22800.0,49.2839,49.3241,49.2839,49.3,22800.0
2013-02-26 13:10:00,61.21,61.22,61.16,61.19,13300.0,49.2919,49.3,49.2517,49.2758,13300.0
2013-02-26 13:20:00,61.16,61.2,61.15,61.18,13700.0,49.2517,49.2839,49.2436,49.2678,13700.0
2013-02-26 13:30:00,61.18,61.22,61.18,61.2,38800.0,49.2678,49.3,49.2678,49.2839,38800.0
2013-02-26 13:40:00,61.2,61.24,61.19,61.23,16300.0,49.2839,49.3161,49.2758,49.308,16300.0
2013-02-26 13:50:00,61.24,61.24,61.21,61.23,32900.0,49.3161,49.3161,49.2919,49.308,32900.0
2013-02-26 14:00:00,61.23,61.31,61.22,61.31,37300.0,49.308,49.3725,49.3,49.3725,37300.0
2013-02-26 14:10:00,61.31,61.31,61.29,61.3,12300.0,49.3725,49.3725,49.3564,49.3644,12300.0
2013-02-26 14:20:00,61.31,61.37,61.31,61.37,17900.0,49.3725,49.4208,49.3725,49.4208,17900.0
2013-02-26 14:30:00,61.37,61.41,61.35,61.36,28900.0,49.4208,49.453,49.4047,49.4127,28900.0
2013-02-26 14:40:00,61.36,61.36,61.32,61.34,10200.0,49.4127,49.4127,49.3805,49.3966,10200.0
2013-02-26 14:50:00,61.35,61.37,61.32,61.35,10900.0,49.4047,49.4208,49.3805,49.4047,10900.0
2013-02-26 15:00:00,61.34,61.4,61.32,61.35,16100.0,49.3966,49.4449,49.3805,49.4047,16100.0
2013-02-26 15:10:00,61.36,61.36,61.29,61.31,43800.0,49.4127,49.4127,49.3564,49.3725,43800.0
2013-02-26 15:20:00,61.32,61.36,61.3,61.35,19000.0,49.3805,49.4127,49.3644,49.4047,19000.0
2013-02-26 15:30:00,61.35,61.37,61.27,61.37,23600.0,49.4047,49.4208,49.3403,49.4208,23600.0
2013-02-26 15:40:00,61.39,61.42,61.36,61.41,34600.0,49.4369,49.461,49.4127,49.453,34600.0
2013-02-26 15:50:00,61.4,61.42,61.28,61.29,96500.0,49.4449,49.461,49.3483,49.3564,96500.0
2013-02-27 09:30:00,61.37,61.45,61.31,61.4,65100.0,49.4208,49.4852,49.3725,49.4449,65100.0
2013-02-27 09:40:00,61.4,61.54,61.39,61.5,70500.0,49.4449,49.5577,49.4369,49.5255,70500.0
2013-02-27 09:50:00,61.48,61.54,61.48,61.51,21000.0,49.5094,49.5577,49.5094,49.5335,21000.0
2013-02-27 10:00:00,61.54,61.54,61.46,61.49,35100.0,49.5577,49.5577,49.4933,49.5174,35100.0
2013-02-27 10:10:00,61.5,61.55,61.47,61.48,34700.0,49.5255,49.5657,49.5013,49.5094,34700.0
2013-02-27 10:20:00,61.5,61.6,61.5,61.54,20200.0,49.5255,49.606,49.5255,49.5577,20200.0
2013-02-27 10:30:00,61.55,61.63,61.52,61.61,64800.0,49.5657,49.6302,49.5416,49.614,64800.0
2013-02-27 10:40:00,61.62,61.64,61.52,61.53,41800.0,49.6221,49.6382,49.5416,49.5496,41800.0
2013-02-27 10:50:00,61.53,61.59,61.53,61.57,21900.0,49.5496,49.5979,49.5496,49.5818,21900.0
2013-02-27 11:00:00,61.58,61.69,61.58,61.65,52600.0,49.5899,49.6785,49.5899,49.6463,52600.0
2013-02-27 11:10:00,61.66,61.71,61.65,61.7,29900.0,49.6543,49.6946,49.6463,49.6865,29900.0
2013-02-27 11:20:00,61.72,61.76,61.71,61.76,12500.0,49.7026,49.7348,49.6946,49.7348,12500.0
2013-02-27 11:30:00,61.76,61.78,61.74,61.77,11500.0,49.7348,49.7509,49.7187,49.7429,11500.0
2013-02-27 11:40:00,61.78,61.79,61.75,61.77,20700.0,49.7509,49.759,49.7268,49.7429,20700.0
2013-02-27 11:50:00,61.79,61.91,61.78,61.85,34900.0,49.759,49.8556,49.7509,49.8073,34900.0
2013-02-27 12:00:00,61.86,61.91,61.86,61.9,13500.0,49.8154,49.8556,49.8154,49.8476,13500.0
2013-02-27 12:10:00,61.89,61.9,61.86,61.88,10200.0,49.8395,49.8476,49.8154,49.8315,10200.0
2013-02-27 12:20:00,61.88,61.96,61.88,61.92,20500.0,49.8315,49.8959,49.8315,49.8637,20500.0
2013-02-27 12:30:00,61.92,61.99,61.92,61.97,59700.0,49.8637,49.9201,49.8637,49.904,59700.0
2013-02-27 12:40:00,61.97,61.99,61.96,61.97,36400.0,49.904,49.9201,49.8959,49.904,36400.0
2013-02-27 12:50:00,61.96,62.01,61.94,61.96,19500.0,49.8959,49.9362,49.8798,49.8959,19500.0
2013-02-27 13:00:00,61.96,61.97,61.92,61.95,9000.0,49.8959,49.904,49.8637,49.8878,9000.0
2013-02-27 13:10:00,61.94,61.96,61.92,61.96,3200.0,49.8798,49.8959,49.8637,49.8959,3200.0
2013-02-27 13:20:00,61.96,61.96,61.93,61.96,11400.0,49.8959,49.8959,49.8717,49.8959,11400.0
2013-02-27 13:30:00,61.97,62.02,61.96,62.01,10300.0,49.904,49.9442,49.8959,49.9362,10300.0
2013-02-27 13:40:00,62.0,62.0,61.92,61.94,9400.0,49.9281,49.9281,49.8637,49.8798,9400.0
2013-02-27 13:50:00,61.94,61.97,61.93,61.95,30700.0,49.8798,49.904,49.8717,49.8878,30700.0
2013-02-27 14:00:00,61.94,61.98,61.93,61.98,12000.0,49.8798,49.912,49.8717,49.912,12000.0
2013-02-27 14:10:00,61.98,62.01,61.96,61.97,21000.0,49.912,49.9362,49.8959,49.904,21000.0
2013-02-27 14:20:00,61.98,62.07,61.98,62.01,24600.0,49.912,49.9845,49.912,49.9362,24600.0
2013-02-27 14:30:00,61.99,62.03,61.99,62.0,30800.0,49.9201,49.9523,49.9201,49.9281,30800.0
2013-02-27 14:40:00,62.01,62.07,62.0,62.06,14300.0,49.9362,49.9845,49.9281,49.9764,14300.0
2013-02-27 14:50:00,62.05,62.07,62.03,62.05,23300.0,49.9684,49.9845,49.9523,49.9684,23300.0
2013-02-27 15:00:00,62.05,62.05,62.02,62.03,15600.0,49.9684,49.9684,49.9442,49.9523,15600.0
2013-02-27 15:10:00,62.05,62.14,62.04,62.13,14800.0,49.9684,50.0409,49.9603,50.0328,14800.0
2013-02-27 15:20:00,62.14,62.2,62.12,62.14,18700.0,50.0409,50.0892,50.0247,50.0409,18700.0
2013-02-27 15:30:00,62.15,62.2,62.14,62.17,11000.0,50.0489,50.0892,50.0409,50.065,11000.0
2013-02-27 15:40:00,62.19,62.21,62.14,62.19,100700.0,50.0811,50.0972,50.0409,50.0811,100700.0
2013-02-27 15:50:00,62.19,62.21,62.11,62.18,198100.0,50.0811,50.0972,50.0167,50.0731,198100.0
2013-02-28 09:30:00,62.2,62.22,62.05,62.22,95500.0,50.0892,50.1053,49.9684,50.1053,95500.0
2013-02-28 09:40:00,62.22,62.28,62.17,62.24,75800.0,50.1053,50.1536,50.065,50.1214,75800.0
2013-02-28 09:50:00,62.24,62.25,62.06,62.2,79600.0,50.1214,50.1294,49.9764,50.0892,79600.0
2013-02-28 10:00:00,62.18,62.21,62.08,62.13,54300.0,50.0731,50.0972,49.9925,50.0328,54300.0
2013-02-28 10:10:00,62.12,62.17,62.11,62.13,23700.0,50.0247,50.065,50.0167,50.0328,23700.0
2013-02-28 10:20:00,62.15,62.18,62.11,62.15,12500.0,50.0489,50.0731,50.0167,50.0489,12500.0
2013-02-28 10:30:00,62.14,62.15,62.09,62.11,17900.0,50.0409,50.0489,50.0006,50.0167,17900.0
2013-02-28 10:40:00,62.11,62.11,62.02,62.03,49500.0,50.0167,50.0167,49.9442,49.9523,49500.0
2013-02-28 10:50:00,62.04,62.05,61.98,62.01,24700.0,49.9603,49.9684,49.912,49.9362,24700.0
2013-02-28 11:00:00,62.01,62.07,61.99,62.04,38300.0,49.9362,49.9845,49.9201,49.9603,38300.0
2013-02-28 11:10:00,62.05,62.05,61.99,62.03,38400.0,49.9684,49.9684,49.9201,49.9523,38400.0
2013-02-28 11:20:00,62.02,62.04,62.01,62.04,21500.0,49.9442,49.9603,49.9362,49.9603,21500.0
2013-02-28 11:30:00,62.03,62.03,61.93,61.93,55700.0,49.9523,49.9523,49.8717,49.8717,55700.0
2013-02-28 11:40:00,61.94,61.99,61.92,61.97,13700.0,49.8798,49.9201,49.8637,49.904,13700.0
2013-02-28 11:50:00,61.97,61.97,61.93,61.94,16900.0,49.904,49.904,49.8717,49.8798,16900.0
2013-02-28 12:00:00,61.93,61.96,61.91,61.93,8900.0,49.8717,49.8959,49.8556,49.8717,8900.0
2013-02-28 12:10:00,61.93,61.93,61.88,61.91,28900.0,49.8717,49.8717,49.8315,49.8556,28900.0
2013-02-28 12:20:00,61.92,61.94,61.91,61.92,17100.0,49.8637,49.8798,49.8556,49.8637,17100.0
2013-02-28 12:30:00,61.91,61.95,61.9,61.93,10300.0,49.8556,49.8878,49.8476,49.8717,10300.0
2013-02-28 12:40:00,61.94,61.98,61.94,61.98,8600.0,49.8798,49.912,49.8798,49.912,8600.0
2013-02-28 12:50:00,62.0,62.0,61.93,61.93,22800.0,49.9281,49.9281,49.8717,49.8717,22800.0
2013-02-28 13:00:00,61.92,61.96,61.92,61.94,32800.0,49.8637,49.8959,49.8637,49.8798,32800.0
2013-02-28 13:10:00,61.93,61.98,61.91,61.97,25900.0,49.8717,49.912,49.8556,49.904,25900.0
2013-02-28 13:20:00,61.97,62.08,61.96,62.06,5900.0,49.904,49.9925,49.8959,49.9764,5900.0
2013-02-28 13:30:00,62.06,62.06,62.01,62.02,30400.0,49.9764,49.9764,49.9362,49.9442,30400.0
2013-02-28 13:40:00,62.04,62.08,62.04,62.07,11300.0,49.9603,49.9925,49.9603,49.9845,11300.0
2013-02-28 13:50:00,62.07,62.1,62.04,62.05,18800.0,49.9845,50.0086,49.9603,49.9684,18800.0
2013-02-28 14:00:00,62.04,62.06,62.02,62.06,15300.0,49.9603,49.9764,49.9442,49.9764,15300.0
2013-02-28 14:10:00,62.07,62.09,62.05,62.08,16000.0,49.9845,50.0006,49.9684,49.9925,16000.0
2013-02-28 14:20:00,62.07,62.07,62.03,62.04,8700.0,49.9845,49.9845,49.9523,49.9603,8700.0
2013-02-28 14:30:00,62.07,62.07,61.96,61.98,22900.0,49.9845,49.9845,49.8959,49.912,22900.0
2013-02-28 14:40:00,61.98,61.98,61.93,61.95,24500.0,49.912,49.912,49.8717,49.8878,24500.0
2013-02-28 14:50:00,61.95,61.96,61.91,61.93,20700.0,49.8878,49.8959,49.8556,49.8717,20700.0
2013-02-28 15:00:00,61.92,61.93,61.82,61.85,36500.0,49.8637,49.8717,49.7832,49.8073,36500.0
2013-02-28 15:10:00,61.86,61.86,61.79,61.81,24800.0,49.8154,49.8154,49.759,49.7751,24800.0
2013-02-28 15:20:00,61.82,61.9,61.8,61.88,43300.0,49.7832,49.8476,49.7671,49.8315,43300.0
2013-02-28 15:30:00,61.89,61.89,61.8,61.83,38100.0,49.8395,49.8395,49.7671,49.7912,38100.0
2013-02-28 15:40:00,61.84,61.86,61.77,61.82,118000.0,49.7993,49.8154,49.7429,49.7832,118000.0
2013-02-28 15:50:00,61.81,61.81,61.68,61.69,178000.0,49.7751,49.7751,49.6704,49.6785,178000.0
2013-03-01 09:30:00,61.35,61.42,61.21,61.23,83100.0,49.4047,49.461,49.2919,49.308,83100.0
2013-03-01 09:40:00,61.22,61.32,61.14,61.32,190100.0,49.3,49.3805,49.2356,49.3805,190100.0
2013-03-01 09:50:00,61.32,61.41,61.3,61.39,98100.0,49.3805,49.453,49.3644,49.4369,98100.0
2013-03-01 10:00:00,61.42,61.51,61.31,61.51,252400.0,49.461,49.5335,49.3725,49.5335,252400.0
2013-03-01 10:10:00,61.52,61.52,61.39,61.41,51300.0,49.5416,49.5416,49.4369,49.453,51300.0
2013-03-01 10:20:00,61.41,61.48,61.36,61.47,64600.0,49.453,49.5094,49.4127,49.5013,64600.0
2013-03-01 10:30:00,61.51,61.63,61.51,61.62,54700.0,49.5335,49.6302,49.5335,49.6221,54700.0
2013-03-01 10:40:00,61.6,61.71,61.6,61.61,116600.0,49.606,49.6946,49.606,49.614,116600.0
2013-03-01 10:50:00,61.61,61.69,61.59,61.69,108500.0,49.614,49.6785,49.5979,49.6785,108500.0
2013-03-01 11:00:00,61.7,61.79,61.69,61.74,28500.0,49.6865,49.759,49.6785,49.7187,28500.0
2013-03-01 11:10:00,61.74,61.75,61.63,61.64,37500.0,49.7187,49.7268,49.6302,49.6382,37500.0
2013-03-01 11:20:00,61.64,61.69,61.61,61.62,29400.0,49.6382,49.6785,49.614,49.6221,29400.0
2013-03-01 11:30:00,61.62,61.64,61.57,61.59,36800.0,49.6221,49.6382,49.5818,49.5979,36800.0
2013-03-01 11:40:00,61.58,61.58,61.46,61.47,49600.0,49.5899,49.5899,49.4933,49.5013,49600.0
2013-03-01 11:50:00,61.48,61.51,61.45,61.51,39700.0,49.5094,49.5335,49.4852,49.5335,39700.0
2013-03-01 12:00:00,61.51,61.61,61.49,61.61,34400.0,49.5335,49.614,49.5174,49.614,34400.0
2013-03-01 12:10:00,61.62,61.7,61.59,61.7,27900.0,49.6221,49.6865,49.5979,49.6865,27900.0
2013-03-01 12:20:00,61.71,61.75,61.67,61.72,79400.0,49.6946,49.7268,49.6624,49.7026,79400.0
2013-03-01 12:30:00,61.73,61.79,61.72,61.75,17500.0,49.7107,49.759,49.7026,49.7268,17500.0
2013-03-01 12:40:00,61.75,61.78,61.74,61.74,8400.0,49.7268,49.7509,49.7187,49.7187,8400.0
2013-03-01 12:50:00,61.75,61.84,61.75,61.78,32900.0,49.7268,49.7993,49.7268,49.7509,32900.0
2013-03-01 13:00:00,61.78,61.83,61.76,61.76,22400.0,49.7509,49.7912,49.7348,49.7348,22400.0
2013-03-01 13:10:00,61.75,61.78,61.72,61.73,35500.0,49.7268,49.7509,49.7026,49.7107,35500.0
2013-03-01 13:20:00,61.72,61.78,61.7,61.74,9600.0,49.7026,49.7509,49.6865,49.7187,9600.0
2013-03-01 13:30:00,61.75,61.75,61.69,61.74,11500.0,49.7268,49.7268,49.6785,49.7187,11500.0
2013-03-01 13:40:00,61.73,61.75,61.68,61.68,3700.0,49.7107,49.7268,49.6704,49.6704,3700.0
2013-03-01 13:50:00,61.68,61.73,61.67,61.73,10900.0,49.6704,49.7107,49.6624,49.7107,10900.0
2013-03-01 14:00:00,61.73,61.79,61.73,61.77,11500.0,49.7107,49.759,49.7107,49.7429,11500.0
2013-03-01 14:10:00,61.76,61.78,61.76,61.78,10100.0,49.7348,49.7509,49.7348,49.7509,10100.0
2013-03-01 14:20:00,61.79,61.81,61.69,61.7,10700.0,49.759,49.7751,49.6785,49.6865,10700.0
2013-03-01 14:30:00,61.72,61.79,61.72,61.74,10300.0,49.7026,49.759,49.7026,49.7187,10300.0
2013-03-01 14:40:00,61.73,61.77,61.7,61.7,5800.0,49.7107,49.7429,49.6865,49.6865,5800.0
2013-03-01 14:50:00,61.7,61.76,61.69,61.76,21800.0,49.6865,49.7348,49.6785,49.7348,21800.0
2013-03-01 15:00:00,61.75,61.79,61.72,61.76,18300.0,49.7268,49.759,49.7026,49.7348,18300.0
2013-03-01 15:10:00,61.77,61.82,61.76,61.79,39100.0,49.7429,49.7832,49.7348,49.759,39100.0
2013-03-01 15:20:00,61.8,61.81,61.77,61.79,53200.0,49.7671,49.7751,49.7429,49.759,53200.0
2013-03-01 15:30:00,61.8,61.85,61.79,61.83,54700.0,49.7671,49.8073,49.759,49.7912,54700.0
2013-03-01 15:40:00,61.82,61.88,61.74,61.88,64300.0,49.7832,49.8315,49.7187,49.8315,64300.0
2013-03-01 15:50:00,61.89,61.94,61.83,61.93,169100.0,49.8395,49.8798,49.7912,49.8717,169100.0
2013-03-04 09:30:00,61.41,61.43,61.3,61.37,79800.0,49.453,49.4691,49.3644,49.4208,79800.0
2013-03-04 09:40:00,61.36,61.42,61.35,61.42,121000.0,49.4127,49.461,49.4047,49.461,121000.0
2013-03-04 09:50:00,61.41,61.42,61.33,61.37,116700.0,49.453,49.461,49.3886,49.4208,116700.0
2013-03-04 10:00:00,61.37,61.38,61.33,61.37,63900.0,49.4208,49.4288,49.3886,49.4208,63900.0
2013-03-04 10:10:00,61.37,61.37,61.31,61.31,31800.0,49.4208,49.4208,49.3725,49.3725,31800.0
2013-03-04 10:20:00,61.31,61.33,61.27,61.28,23300.0,49.3725,49.3886,49.3403,49.3483,23300.0
2013-03-04 10:30:00,61.29,61.31,61.25,61.28,69900.0,49.3564,49.3725,49.3241,49.3483,69900.0
2013-03-04 10:40:00,61.3,61.36,61.3,61.32,47900.0,49.3644,49.4127,49.3644,49.3805,47900.0
2013-03-04 10:50:00,61.32,61.33,61.29,61.3,59900.0,49.3805,49.3886,49.3564,49.3644,59900.0
2013-03-04 11:00:00,61.29,61.3,61.26,61.29,55800.0,49.3564,49.3644,49.3322,49.3564,55800.0
2013-03-04 11:10:00,61.29,61.31,61.27,61.31,89600.0,49.3564,49.3725,49.3403,49.3725,89600.0
2013-03-04 11:20:00,61.32,61.32,61.28,61.29,73400.0,49.3805,49.3805,49.3483,49.3564,73400.0
2013-03-04 11:30:00,61.3,61.33,61.28,61.3,56800.0,49.3644,49.3886,49.3483,49.3644,56800.0
2013-03-04 11:40:00,61.3,61.32,61.27,61.29,67900.0,49.3644,49.3805,49.3403,49.3564,67900.0
2013-03-04 11:50:00,61.29,61.3,61.28,61.29,75400.0,49.3564,49.3644,49.3483,49.3564,75400.0
2013-03-04 12:00:00,61.29,61.3,61.24,61.24,55100.0,49.3564,49.3644,49.3161,49.3161,55100.0
2013-03-04 12:10:00,61.25,61.25,61.21,61.22,43200.0,49.3241,49.3241,49.2919,49.3,43200.0
2013-03-04 12:20:00,61.21,61.22,61.15,61.16,45700.0,49.2919,49.3,49.2436,49.2517,45700.0
2013-03-04 12:30:00,61.16,61.18,61.14,61.15,49400.0,49.2517,49.2678,49.2356,49.2436,49400.0
2013-03-04 12:40:00,61.15,61.18,61.15,61.17,26000.0,49.2436,49.2678,49.2436,49.2597,26000.0
2013-03-04 12:50:00,61.17,61.17,61.12,61.13,40900.0,49.2597,49.2597,49.2195,49.2275,40900.0
2013-03-04 13:00:00,61.14,61.14,61.09,61.11,168300.0,49.2356,49.2356,49.1953,49.2114,168300.0
2013-03-04 13:10:00,61.11,61.12,61.09,61.12,146400.0,49.2114,49.2195,49.1953,49.2195,146400.0
2013-03-04 13:20:00,61.11,61.18,61.11,61.18,36700.0,49.2114,49.2678,49.2114,49.2678,36700.0
2013-03-04 13:30:00,61.18,61.22,61.17,61.21,42800.0,49.2678,49.3,49.2597,49.2919,42800.0
2013-03-04 13:40:00,61.22,61.26,61.22,61.26,7400.0,49.3,49.3322,49.3,49.3322,7400.0
2013-03-04 13:50:00,61.27,61.3,61.24,61.3,52400.0,49.3403,49.3644,49.3161,49.3644,52400.0
2013-03-04 14:00:00,61.31,61.34,61.31,61.31,39700.0,49.3725,49.3966,49.3725,49.3725,39700.0
2013-03-04 14:10:00,61.31,61.32,61.25,61.3,43400.0,49.3725,49.3805,49.3241,49.3644,43400.0
2013-03-04 14:20:00,61.3,61.45,61.3,61.45,109600.0,49.3644,49.4852,49.3644,49.4852,109600.0
2013-03-04 14:30:00,61.45,61.48,61.44,61.48,45200.0,49.4852,49.5094,49.4772,49.5094,45200.0
2013-03-04 14:40:00,61.48,61.54,61.48,61.52,65600.0,49.5094,49.5577,49.5094,49.5416,65600.0
2013-03-04 14:50:00,61.52,61.59,61.51,61.57,68300.0,49.5416,49.5979,49.5335,49.5818,68300.0
2013-03-04 15:00:00,61.57,61.61,61.57,61.57,33700.0,49.5818,49.614,49.5818,49.5818,33700.0
2013-03-04 15:10:00,61.55,61.59,61.49,61.5,42700.0,49.5657,49.5979,49.5174,49.5255,42700.0
2013-03-04 15:20:00,61.5,61.58,61.45,61.58,53900.0,49.5255,49.5899,49.4852,49.5899,53900.0
2013-03-04 15:30:00,61.58,61.63,61.53,61.62,110900.0,49.5899,49.6302,49.5496,49.6221,110900.0
2013-03-04 15:40:00,61.62,61.62,61.56,61.6,54200.0,49.6221,49.6221,49.5738,49.606,54200.0
2013-03-04 15:50:00,61.61,61.64,61.56,61.62,183500.0,49.614,49.6382,49.5738,49.6221,183500.0
2013-03-05 09:30:00,61.98,62.17,61.97,62.15,376500.0,49.912,50.065,49.904,50.0489,376500.0
2013-03-05 09:40:00,62.15,62.18,62.07,62.18,152800.0,50.0489,50.0731,49.9845,50.0731,152800.0
2013-03-05 09:50:00,62.18,62.2,62.17,62.17,61500.0,50.0731,50.0892,50.065,50.065,61500.0
2013-03-05 10:00:00,62.18,62.25,62.14,62.18,152400.0,50.0731,50.1294,50.0409,50.0731,152400.0
2013-03-05 10:10:00,62.2,62.22,62.06,62.15,145000.0,50.0892,50.1053,49.9764,50.0489,145000.0
2013-03-05 10:20:00,62.15,62.17,62.1,62.13,116000.0,50.0489,50.065,50.0086,50.0328,116000.0
2013-03-05 10:30:00,62.13,62.25,62.12,62.16,75900.0,50.0328,50.1294,50.0247,50.057,75900.0
2013-03-05 10:40:00,62.16,62.2,62.15,62.2,138500.0,50.057,50.0892,50.0489,50.0892,138500.0
2013-03-05 10:50:00,62.21,62.22,62.12,62.13,129800.0,50.0972,50.1053,50.0247,50.0328,129800.0
2013-03-05 11:00:00,62.14,62.19,62.1,62.19,58900.0,50.0409,50.0811,50.0086,50.0811,58900.0
2013-03-05 11:10:00,62.21,62.24,62.19,62.22,36400.0,50.0972,50.1214,50.0811,50.1053,36400.0
2013-03-05 11:20:00,62.23,62.24,62.18,62.18,24100.0,50.1133,50.1214,50.0731,50.0731,24100.0
2013-03-05 11:30:00,62.19,62.21,62.14,62.17,21000.0,50.0811,50.0972,50.0409,50.065,21000.0
2013-03-05 11:40:00,62.18,62.22,62.16,62.22,25800.0,50.0731,50.1053,50.057,50.1053,25800.0
2013-03-05 11:50:00,62.23,62.26,62.22,62.23,29400.0,50.1133,50.1375,50.1053,50.1133,29400.0
2013-03-05 12:00:00,62.22,62.26,62.22,62.26,14000.0,50.1053,50.1375,50.1053,50.1375,14000.0
2013-03-05 12:10:00,62.26,62.27,62.2,62.22,63200.0,50.1375,50.1455,50.0892,50.1053,63200.0
2013-03-05 12:20:00,62.22,62.23,62.21,62.22,11000.0,50.1053,50.1133,50.0972,50.1053,11000.0
2013-03-05 12:30:00,62.22,62.25,62.2,62.24,26300.0,50.1053,50.1294,50.0892,50.1214,26300.0
2013-03-05 12:40:00,62.24,62.24,62.22,62.24,13600.0,50.1214,50.1214,50.1053,50.1214,13600.0
2013-03-05 12:50:00,62.24,62.27,62.23,62.25,36000.0,50.1214,50.1455,50.1133,50.1294,36000.0
2013-03-05 13:00:00,62.25,62.27,62.22,62.22,13700.0,50.1294,50.1455,50.1053,50.1053,13700.0
2013-03-05 13:10:00,62.23,62.29,62.23,62.28,14200.0,50.1133,50.1616,50.1133,50.1536,14200.0
2013-03-05 13:20:00,62.28,62.35,62.28,62.34,68300.0,50.1536,50.21,50.1536,50.2019,68300.0
2013-03-05 13:30:00,62.33,62.38,62.3,62.37,37200.0,50.1939,50.2341,50.1697,50.2261,37200.0
2013-03-05 13:40:00,62.37,62.38,62.32,62.33,15000.0,50.2261,50.2341,50.1858,50.1939,15000.0
2013-03-05 13:50:00,62.32,62.33,62.25,62.25,22000.0,50.1858,50.1939,50.1294,50.1294,22000.0
2013-03-05 14:00:00,62.25,62.3,62.22,62.27,25800.0,50.1294,50.1697,50.1053,50.1455,25800.0
2013-03-05 14:10:00,62.27,62.28,62.25,62.28,18700.0,50.1455,50.1536,50.1294,50.1536,18700.0
2013-03-05 14:20:00,62.28,62.29,62.19,62.19,26200.0,50.1536,50.1616,50.0811,50.0811,26200.0
2013-03-05 14:30:00,62.19,62.25,62.18,62.24,39600.0,50.0811,50.1294,50.0731,50.1214,39600.0
2013-03-05 14:40:00,62.24,62.28,62.23,62.28,37500.0,50.1214,50.1536,50.1133,50.1536,37500.0
2013-03-05 14:50:00,62.27,62.27,62.23,62.26,30200.0,50.1455,50.1455,50.1133,50.1375,30200.0
2013-03-05 15:00:00,62.26,62.29,62.21,62.26,32300.0,50.1375,50.1616,50.0972,50.1375,32300.0
2013-03-05 15:10:00,62.26,62.29,62.25,62.26,15700.0,50.1375,50.1616,50.1294,50.1375,15700.0
2013-03-05 15:20:00,62.27,62.28,62.21,62.21,26000.0,50.1455,50.1536,50.0972,50.0972,26000.0
2013-03-05 15:30:00,62.23,62.3,62.23,62.29,34100.0,50.1133,50.1697,50.1133,50.1616,34100.0
2013-03-05 15:40:00,62.29,62.36,62.25,62.26,69900.0,50.1616,50.218,50.1294,50.1375,69900.0
2013-03-05 15:50:00,62.25,62.26,62.17,62.21,141900.0,50.1294,50.1375,50.065,50.0972,141900.0
2013-03-06 09:30:00,62.02,62.02,61.89,61.9,104200.0,49.9442,49.9442,49.8395,49.8476,104200.0
2013-03-06 09:40:00,61.9,61.93,61.85,61.9,124600.0,49.8476,49.8717,49.8073,49.8476,124600.0
2013-03-06 09:50:00,61.92,61.96,61.89,61.91,55200.0,49.8637,49.8959,49.8395,49.8556,55200.0
2013-03-06 10:00:00,61.92,61.93,61.83,61.85,62300.0,49.8637,49.8717,49.7912,49.8073,62300.0
2013-03-06 10:10:00,61.84,61.9,61.82,61.83,38100.0,49.7993,49.8476,49.7832,49.7912,38100.0
2013-03-06 10:20:00,61.82,61.88,61.81,61.83,31000.0,49.7832,49.8315,49.7751,49.7912,31000.0
2013-03-06 10:30:00,61.83,61.86,61.8,61.85,58000.0,49.7912,49.8154,49.7671,49.8073,58000.0
2013-03-06 10:40:00,61.85,61.88,61.82,61.85,44800.0,49.8073,49.8315,49.7832,49.8073,44800.0
2013-03-06 10:50:00,61.87,61.87,61.83,61.83,36600.0,49.8234,49.8234,49.7912,49.7912,36600.0
2013-03-06 11:00:00,61.84,61.86,61.8,61.81,18100.0,49.7993,49.8154,49.7671,49.7751,18100.0
2013-03-06 11:10:00,61.81,61.86,61.81,61.86,17300.0,49.7751,49.8154,49.7751,49.8154,17300.0
2013-03-06 11:20:00,61.86,61.87,61.81,61.82,15700.0,49.8154,49.8234,49.7751,49.7832,15700.0
2013-03-06 11:30:00,61.81,61.88,61.81,61.87,29700.0,49.7751,49.8315,49.7751,49.8234,29700.0
2013-03-06 11:40:00,61.87,61.87,61.83,61.86,9400.0,49.8234,49.8234,49.7912,49.8154,9400.0
2013-03-06 11:50:00,61.85,61.87,61.84,61.85,40200.0,49.8073,49.8234,49.7993,49.8073,40200.0
2013-03-06 12:00:00,61.84,61.85,61.73,61.74,13600.0,49.7993,49.8073,49.7107,49.7187,13600.0
2013-03-06 12:10:00,61.74,61.79,61.74,61.78,27400.0,49.7187,49.759,49.7187,49.7509,27400.0
2013-03-06 12:20:00,61.78,61.79,61.76,61.76,21200.0,49.7509,49.759,49.7348,49.7348,21200.0
2013-03-06 12:30:00,61.77,61.79,61.74,61.79,14500.0,49.7429,49.759,49.7187,49.759,14500.0
2013-03-06 12:40:00,61.8,61.82,61.8,61.81,15800.0,49.7671,49.7832,49.7671,49.7751,15800.0
2013-03-06 12:50:00,61.83,61.84,61.78,61.78,8600.0,49.7912,49.7993,49.7509,49.7509,8600.0
2013-03-06 13:00:00,61.79,61.81,61.77,61.81,6400.0,49.759,49.7751,49.7429,49.7751,6400.0
2013-03-06 13:10:00,61.81,61.83,61.8,61.82,9000.0,49.7751,49.7912,49.7671,49.7832,9000.0
2013-03-06 13:20:00,61.81,61.81,61.78,61.81,9900.0,49.7751,49.7751,49.7509,49.7751,9900.0
2013-03-06 13:30:00,61.8,61.82,61.79,61.81,5600.0,49.7671,49.7832,49.759,49.7751,5600.0
2013-03-06 13:40:00,61.82,61.84,61.78,61.78,30700.0,49.7832,49.7993,49.7509,49.7509,30700.0
2013-03-06 13:50:00,61.78,61.78,61.68,61.7,111300.0,49.7509,49.7509,49.6704,49.6865,111300.0
2013-03-06 14:00:00,61.7,61.73,61.67,61.73,56900.0,49.6865,49.7107,49.6624,49.7107,56900.0
2013-03-06 14:10:00,61.72,61.74,61.68,61.73,19500.0,49.7026,49.7187,49.6704,49.7107,19500.0
2013-03-06 14:20:00,61.73,61.79,61.73,61.76,28700.0,49.7107,49.759,49.7107,49.7348,28700.0
2013-03-06 14:30:00,61.76,61.84,61.76,61.82,46700.0,49.7348,49.7993,49.7348,49.7832,46700.0
2013-03-06 14:40:00,61.82,61.85,61.81,61.83,39700.0,49.7832,49.8073,49.7751,49.7912,39700.0
2013-03-06 14:50:00,61.83,61.84,61.77,61.79,55800.0,49.7912,49.7993,49.7429,49.759,55800.0
2013-03-06 15:00:00,61.79,61.81,61.74,61.74,62800.0,49.759,49.7751,49.7187,49.7187,62800.0
2013-03-06 15:10:00,61.74,61.77,61.7,61.7,55100.0,49.7187,49.7429,49.6865,49.6865,55100.0
2013-03-06 15:20:00,61.7,61.72,61.67,61.71,67200.0,49.6865,49.7026,49.6624,49.6946,67200.0
2013-03-06 15:30:00,61.72,61.72,61.64,61.66,58200.0,49.7026,49.7026,49.6382,49.6543,58200.0
2013-03-06 15:40:00,61.66,61.72,61.63,61.64,34800.0,49.6543,49.7026,49.6302,49.6382,34800.0
2013-03-06 15:50:00,61.64,61.8,61.63,61.77,166200.0,49.6382,49.7671,49.6302,49.7429,166200.0
2013-03-07 09:30:00,61.26,61.26,61.16,61.17,65800.0,49.3322,49.3322,49.2517,49.2597,65800.0
2013-03-07 09:40:00,61.18,61.2,61.13,61.16,39300.0,49.2678,49.2839,49.2275,49.2517,39300.0
2013-03-07 09:50:00,61.17,61.2,61.11,61.17,27400.0,49.2597,49.2839,49.2114,49.2597,27400.0
2013-03-07 10:00:00,61.2,61.21,61.14,61.17,85300.0,49.2839,49.2919,49.2356,49.2597,85300.0
2013-03-07 10:10:00,61.17,61.23,61.17,61.21,23900.0,49.2597,49.308,49.2597,49.2919,23900.0
2013-03-07 10:20:00,61.22,61.22,61.16,61.21,32300.0,49.3,49.3,49.2517,49.2919,32300.0
2013-03-07 10:30:00,61.21,61.3,61.21,61.26,105100.0,49.2919,49.3644,49.2919,49.3322,105100.0
2013-03-07 10:40:00,61.26,61.32,61.26,61.3,84900.0,49.3322,49.3805,49.3322,49.3644,84900.0
2013-03-07 10:50:00,61.31,61.31,61.27,61.28,72100.0,49.3725,49.3725,49.3403,49.3483,72100.0
2013-03-07 11:00:00,61.3,61.31,61.29,61.3,4200.0,49.3644,49.3725,49.3564,49.3644,4200.0
2013-03-07 11:10:00,61.32,61.32,61.29,61.29,12300.0,49.3805,49.3805,49.3564,49.3564,12300.0
2013-03-07 11:20:00,61.29,61.3,61.27,61.28,10800.0,49.3564,49.3644,49.3403,49.3483,10800.0
2013-03-07 11:30:00,61.28,61.3,61.27,61.29,10900.0,49.3483,49.3644,49.3403,49.3564,10900.0
2013-03-07 11:40:00,61.29,61.35,61.28,61.31,52300.0,49.3564,49.4047,49.3483,49.3725,52300.0
2013-03-07 11:50:00,61.31,61.37,61.31,61.33,21800.0,49.3725,49.4208,49.3725,49.3886,21800.0
2013-03-07 12:00:00,61.33,61.35,61.3,61.3,24900.0,49.3886,49.4047,49.3644,49.3644,24900.0
2013-03-07 12:10:00,61.31,61.34,61.29,61.34,21800.0,49.3725,49.3966,49.3564,49.3966,21800.0
2013-03-07 12:20:00,61.33,61.36,61.32,61.36,11500.0,49.3886,49.4127,49.3805,49.4127,11500.0
2013-03-07 12:30:00,61.35,61.36,61.28,61.29,7400.0,49.4047,49.4127,49.3483,49.3564,7400.0
2013-03-07 12:40:00,61.28,61.3,61.26,61.3,10300.0,49.3483,49.3644,49.3322,49.3644,10300.0
2013-03-07 12:50:00,61.3,61.38,61.3,61.37,41100.0,49.3644,49.4288,49.3644,49.4208,41100.0
2013-03-07 13:00:00,61.37,61.41,61.37,61.4,65900.0,49.4208,49.453,49.4208,49.4449,65900.0
2013-03-07 13:10:00,61.4,61.42,61.35,61.36,88800.0,49.4449,49.461,49.4047,49.4127,88800.0
2013-03-07 13:20:00,61.36,61.37,61.34,61.35,5700.0,49.4127,49.4208,49.3966,49.4047,5700.0
2013-03-07 13:30:00,61.34,61.34,61.28,61.28,16000.0,49.3966,49.3966,49.3483,49.3483,16000.0
2013-03-07 13:40:00,61.28,61.31,61.28,61.3,5200.0,49.3483,49.3725,49.3483,49.3644,5200.0
2013-03-07 13:50:00,61.3,61.31,61.29,61.31,2600.0,49.3644,49.3725,49.3564,49.3725,2600.0
2013-03-07 14:00:00,61.3,61.32,61.29,61.3,15700.0,49.3644,49.3805,49.3564,49.3644,15700.0
2013-03-07 14:10:00,61.29,61.38,61.29,61.36,60100.0,49.3564,49.4288,49.3564,49.4127,60100.0
2013-03-07 14:20:00,61.37,61.4,61.35,61.4,300500.0,49.4208,49.4449,49.4047,49.4449,300500.0
2013-03-07 14:30:00,61.38,61.42,61.38,61.41,34700.0,49.4288,49.461,49.4288,49.453,34700.0
2013-03-07 14:40:00,61.4,61.49,61.4,61.49,98500.0,49.4449,49.5174,49.4449,49.5174,98500.0
2013-03-07 14:50:00,61.49,61.53,61.45,61.51,36100.0,49.5174,49.5496,49.4852,49.5335,36100.0
2013-03-07 15:00:00,61.51,61.54,61.47,61.52,24900.0,49.5335,49.5577,49.5013,49.5416,24900.0
2013-03-07 15:10:00,61.51,61.54,61.49,61.52,7400.0,49.5335,49.5577,49.5174,49.5416,7400.0
2013-03-07 15:20:00,61.53,61.54,61.46,61.52,23400.0,49.5496,49.5577,49.4933,49.5416,23400.0
2013-03-07 15:30:00,61.54,61.57,61.53,61.55,23200.0,49.5577,49.5818,49.5496,49.5657,23200.0
2013-03-07 15:40:00,61.56,61.57,61.48,61.49,28100.0,49.5738,49.5818,49.5094,49.5174,28100.0
2013-03-07 15:50:00,61.48,61.58,61.47,61.51,57700.0,49.5094,49.5899,49.5013,49.5335,57700.0
2013-03-08 09:30:00,61.1,61.11,60.91,61.03,84100.0,49.2034,49.2114,49.0503,49.147,84100.0
2013-03-08 09:40:00,61.02,61.02,60.92,60.94,58400.0,49.1389,49.1389,49.0584,49.0745,58400.0
2013-03-08 09:50:00,60.94,60.98,60.93,60.97,36600.0,49.0745,49.1067,49.0665,49.0987,36600.0
2013-03-08 10:00:00,60.96,60.97,60.86,60.92,153500.0,49.0906,49.0987,49.0101,49.0584,153500.0
2013-03-08 10:10:00,60.92,60.93,60.86,60.93,78200.0,49.0584,49.0665,49.0101,49.0665,78200.0
2013-03-08 10:20:00,60.93,61.0,60.93,61.0,28700.0,49.0665,49.1228,49.0665,49.1228,28700.0
2013-03-08 10:30:00,60.98,61.0,60.96,61.0,19500.0,49.1067,49.1228,49.0906,49.1228,19500.0
2013-03-08 10:40:00,60.99,61.01,60.96,60.97,31700.0,49.1148,49.1309,49.0906,49.0987,31700.0
2013-03-08 10:50:00,60.97,60.99,60.92,60.96,44400.0,49.0987,49.1148,49.0584,49.0906,44400.0
2013-03-08 11:00:00,60.96,60.97,60.91,60.97,29500.0,49.0906,49.0987,49.0503,49.0987,29500.0
2013-03-08 11:10:00,60.98,60.98,60.92,60.93,34300.0,49.1067,49.1067,49.0584,49.0665,34300.0
2013-03-08 11:20:00,60.94,60.96,60.92,60.95,28000.0,49.0745,49.0906,49.0584,49.0826,28000.0
2013-03-08 11:30:00,60.94,61.0,60.94,60.98,43800.0,49.0745,49.1228,49.0745,49.1067,43800.0
2013-03-08 11:40:00,60.98,61.0,60.93,60.98,50700.0,49.1067,49.1228,49.0665,49.1067,50700.0
2013-03-08 11:50:00,60.98,60.99,60.95,60.98,14500.0,49.1067,49.1148,49.0826,49.1067,14500.0
2013-03-08 12:00:00,61.0,61.0,60.96,60.99,10100.0,49.1228,49.1228,49.0906,49.1148,10100.0
2013-03-08 12:10:00,61.0,61.0,60.89,60.89,19300.0,49.1228,49.1228,49.0342,49.0342,19300.0
2013-03-08 12:20:00,60.9,60.94,60.87,60.88,55300.0,49.0423,49.0745,49.0181,49.0262,55300.0
2013-03-08 12:30:00,60.89,60.9,60.87,60.89,10300.0,49.0342,49.0423,49.0181,49.0342,10300.0
2013-03-08 12:40:00,60.9,60.98,60.9,60.97,347900.0,49.0423,49.1067,49.0423,49.0987,347900.0
2013-03-08 12:50:00,60.98,61.02,60.98,61.02,21900.0,49.1067,49.1389,49.1067,49.1389,21900.0
2013-03-08 13:00:00,61.01,61.02,60.99,61.02,16600.0,49.1309,49.1389,49.1148,49.1389,16600.0
2013-03-08 13:10:00,61.03,61.07,61.02,61.04,161900.0,49.147,49.1792,49.1389,49.155,161900.0
2013-03-08 13:20:00,61.04,61.05,61.03,61.03,41800.0,49.155,49.1631,49.147,49.147,41800.0
2013-03-08 13:30:00,61.03,61.04,60.94,60.98,92000.0,49.147,49.155,49.0745,49.1067,92000.0
2013-03-08 13:40:00,60.98,61.0,60.94,60.97,48800.0,49.1067,49.1228,49.0745,49.0987,48800.0
2013-03-08 13:50:00,60.98,61.05,60.98,61.02,29800.0,49.1067,49.1631,49.1067,49.1389,29800.0
2013-03-08 14:00:00,61.02,61.06,61.02,61.06,10200.0,49.1389,49.1711,49.1389,49.1711,10200.0
2013-03-08 14:10:00,61.06,61.07,61.04,61.06,24700.0,49.1711,49.1792,49.155,49.1711,24700.0
2013-03-08 14:20:00,61.06,61.1,61.05,61.07,36500.0,49.1711,49.2034,49.1631,49.1792,36500.0
2013-03-08 14:30:00,61.07,61.1,61.06,61.07,64500.0,49.1792,49.2034,49.1711,49.1792,64500.0
2013-03-08 14:40:00,61.08,61.1,61.07,61.08,82200.0,49.1872,49.2034,49.1792,49.1872,82200.0
2013-03-08 14:50:00,61.09,61.11,61.08,61.09,22400.0,49.1953,49.2114,49.1872,49.1953,22400.0
2013-03-08 15:00:00,61.1,61.23,61.1,61.19,61400.0,49.2034,49.308,49.2034,49.2758,61400.0
2013-03-08 15:10:00,61.19,61.22,61.18,61.22,20600.0,49.2758,49.3,49.2678,49.3,20600.0
2013-03-08 15:20:00,61.22,61.22,61.1,61.1,82900.0,49.3,49.3,49.2034,49.2034,82900.0
2013-03-08 15:30:00,61.1,61.13,61.07,61.09,76400.0,49.2034,49.2275,49.1792,49.1953,76400.0
2013-03-08 15:40:00,61.09,61.17,61.05,61.13,157500.0,49.1953,49.2597,49.1631,49.2275,157500.0
2013-03-08 15:50:00,61.13,61.2,61.08,61.1,182800.0,49.2275,49.2839,49.1872,49.2034,182800.0
2013-03-11 09:30:00,60.62,60.64,60.5,60.6,169900.0,48.8168,48.8329,48.7202,48.8007,169900.0
2013-03-11 09:40:00,60.6,60.6,60.5,60.57,67600.0,48.8007,48.8007,48.7202,48.7765,67600.0
2013-03-11 09:50:00,60.57,60.59,60.54,60.54,36600.0,48.7765,48.7927,48.7524,48.7524,36600.0
2013-03-11 10:00:00,60.55,60.59,60.54,60.57,49600.0,48.7604,48.7927,48.7524,48.7765,49600.0
2013-03-11 10:10:00,60.58,60.58,60.54,60.57,66900.0,48.7846,48.7846,48.7524,48.7765,66900.0
2013-03-11 10:20:00,60.56,60.57,60.53,60.53,35300.0,48.7685,48.7765,48.7443,48.7443,35300.0
2013-03-11 10:30:00,60.53,60.57,60.52,60.56,53000.0,48.7443,48.7765,48.7363,48.7685,53000.0
2013-03-11 10:40:00,60.55,60.56,60.5,60.54,52700.0,48.7604,48.7685,48.7202,48.7524,52700.0
2013-03-11 10:50:00,60.54,60.54,60.49,60.52,47500.0,48.7524,48.7524,48.7121,48.7363,47500.0
2013-03-11 11:00:00,60.52,60.57,60.51,60.57,78900.0,48.7363,48.7765,48.7282,48.7765,78900.0
2013-03-11 11:10:00,60.57,60.61,60.56,60.6,46600.0,48.7765,48.8088,48.7685,48.8007,46600.0
2013-03-11 11:20:00,60.59,60.64,60.59,60.63,21200.0,48.7927,48.8329,48.7927,48.8249,21200.0
2013-03-11 11:30:00,60.63,60.64,60.61,60.63,25400.0,48.8249,48.8329,48.8088,48.8249,25400.0
2013-03-11 11:40:00,60.62,60.65,60.62,60.63,21500.0,48.8168,48.841,48.8168,48.8249,21500.0
2013-03-11 11:50:00,60.63,60.64,60.61,60.63,23900.0,48.8249,48.8329,48.8088,48.8249,23900.0
2013-03-11 12:00:00,60.65,60.7,60.65,60.69,31400.0,48.841,48.8812,48.841,48.8732,31400.0
2013-03-11 12:10:00,60.68,60.69,60.67,60.68,20200.0,48.8651,48.8732,48.8571,48.8651,20200.0
2013-03-11 12:20:00,60.68,60.69,60.67,60.68,12000.0,48.8651,48.8732,48.8571,48.8651,12000.0
2013-03-11 12:30:00,60.68,60.68,60.66,60.67,12200.0,48.8651,48.8651,48.849,48.8571,12200.0
2013-03-11 12:40:00,60.67,60.67,60.61,60.62,44200.0,48.8571,48.8571,48.8088,48.8168,44200.0
2013-03-11 12:50:00,60.62,60.66,60.6,60.66,37800.0,48.8168,48.849,48.8007,48.849,37800.0
2013-03-11 13:00:00,60.66,60.67,60.66,60.67,16700.0,48.849,48.8571,48.849,48.8571,16700.0
2013-03-11 13:10:00,60.67,60.68,60.65,60.65,34200.0,48.8571,48.8651,48.841,48.841,34200.0
2013-03-11 13:20:00,60.67,60.68,60.67,60.67,31500.0,48.8571,48.8651,48.8571,48.8571,31500.0
2013-03-11 13:30:00,60.68,60.71,60.67,60.68,42700.0,48.8651,48.8893,48.8571,48.8651,42700.0
2013-03-11 13:40:00,60.68,60.69,60.67,60.69,14000.0,48.8651,48.8732,48.8571,48.8732,14000.0
2013-03-11 13:50:00,60.67,60.69,60.65,60.67,24900.0,48.8571,48.8732,48.841,48.8571,24900.0
2013-03-11 14:00:00,60.67,60.71,60.67,60.7,20100.0,48.8571,48.8893,48.8571,48.8812,20100.0
2013-03-11 14:10:00,60.71,60.74,60.69,60.73,83200.0,48.8893,48.9134,48.8732,48.9054,83200.0
2013-03-11 14:20:00,60.74,60.75,60.73,60.73,18300.0,48.9134,48.9215,48.9054,48.9054,18300.0
2013-03-11 14:30:00,60.74,60.74,60.61,60.63,58500.0,48.9134,48.9134,48.8088,48.8249,58500.0
2013-03-11 14:40:00,60.64,60.68,60.63,60.65,33600.0,48.8329,48.8651,48.8249,48.841,33600.0
2013-03-11 14:50:00,60.64,60.68,60.62,60.66,38100.0,48.8329,48.8651,48.8168,48.849,38100.0
2013-03-11 15:00:00,60.67,60.67,60.61,60.61,15900.0,48.8571,48.8571,48.8088,48.8088,15900.0
2013-03-11 15:10:00,60.62,60.63,60.59,60.62,28800.0,48.8168,48.8249,48.7927,48.8168,28800.0
2013-03-11 15:20:00,60.62,60.63,60.58,60.58,23800.0,48.8168,48.8249,48.7846,48.7846,23800.0
2013-03-11 15:30:00,60.59,60.59,60.54,60.54,37700.0,48.7927,48.7927,48.7524,48.7524,37700.0
2013-03-11 15:40:00,60.54,60.61,60.54,60.61,42000.0,48.7524,48.8088,48.7524,48.8088,42000.0
2013-03-11 15:50:00,60.6,60.66,60.59,60.65,186500.0,48.8007,48.849,48.7927,48.841,186500.0
2013-03-12 09:30:00,60.13,60.25,60.1,60.13,51100.0,48.4222,48.5189,48.3981,48.4222,51100.0
2013-03-12 09:40:00,60.15,60.19,60.1,60.18,57900.0,48.4383,48.4705,48.3981,48.4625,57900.0
2013-03-12 09:50:00,60.19,60.19,60.14,60.14,29800.0,48.4705,48.4705,48.4303,48.4303,29800.0
2013-03-12 10:00:00,60.16,60.25,60.16,60.23,146500.0,48.4464,48.5189,48.4464,48.5027,146500.0
2013-03-12 10:10:00,60.23,60.29,60.22,60.23,111000.0,48.5027,48.5511,48.4947,48.5027,111000.0
2013-03-12 10:20:00,60.23,60.27,60.19,60.26,47500.0,48.5027,48.535,48.4705,48.5269,47500.0
2013-03-12 10:30:00,60.26,60.26,60.1,60.12,60700.0,48.5269,48.5269,48.3981,48.4142,60700.0
2013-03-12 10:40:00,60.12,60.12,60.06,60.06,71400.0,48.4142,48.4142,48.3658,48.3658,71400.0
2013-03-12 10:50:00,60.06,60.09,60.06,60.06,28000.0,48.3658,48.39,48.3658,48.3658,28000.0
2013-03-12 11:00:00,60.06,60.06,59.96,59.96,84000.0,48.3658,48.3658,48.2853,48.2853,84000.0
2013-03-12 11:10:00,59.95,59.95,59.91,59.91,49100.0,48.2773,48.2773,48.2451,48.2451,49100.0
2013-03-12 11:20:00,59.9,59.92,59.81,59.81,54900.0,48.237,48.2531,48.1645,48.1645,54900.0
2013-03-12 11:30:00,59.81,59.9,59.79,59.88,122000.0,48.1645,48.237,48.1484,48.2209,122000.0
2013-03-12 11:40:00,59.87,59.9,59.82,59.9,41700.0,48.2128,48.237,48.1726,48.237,41700.0
2013-03-12 11:50:00,59.89,59.93,59.88,59.89,70900.0,48.2289,48.2612,48.2209,48.2289,70900.0
2013-03-12 12:00:00,59.9,59.91,59.83,59.85,50300.0,48.237,48.2451,48.1806,48.1967,50300.0
2013-03-12 12:10:00,59.85,59.87,59.83,59.87,24200.0,48.1967,48.2128,48.1806,48.2128,24200.0
2013-03-12 12:20:00,59.86,59.86,59.78,59.81,24000.0,48.2048,48.2048,48.1404,48.1645,24000.0
2013-03-12 12:30:00,59.82,59.85,59.81,59.84,22600.0,48.1726,48.1967,48.1645,48.1887,22600.0
2013-03-12 12:40:00,59.84,59.86,59.82,59.86,19900.0,48.1887,48.2048,48.1726,48.2048,19900.0
2013-03-12 12:50:00,59.85,59.88,59.85,59.87,9100.0,48.1967,48.2209,48.1967,48.2128,9100.0
2013-03-12 13:00:00,59.86,59.86,59.8,59.82,8300.0,48.2048,48.2048,48.1565,48.1726,8300.0
2013-03-12 13:10:00,59.81,59.87,59.81,59.86,18700.0,48.1645,48.2128,48.1645,48.2048,18700.0
2013-03-12 13:20:00,59.86,59.87,59.86,59.87,33500.0,48.2048,48.2128,48.2048,48.2128,33500.0
2013-03-12 13:30:00,59.88,59.89,59.86,59.88,30900.0,48.2209,48.2289,48.2048,48.2209,30900.0
2013-03-12 13:40:00,59.88,59.95,59.88,59.9,25900.0,48.2209,48.2773,48.2209,48.237,25900.0
2013-03-12 13:50:00,59.91,59.92,59.88,59.89,18500.0,48.2451,48.2531,48.2209,48.2289,18500.0
2013-03-12 14:00:00,59.89,59.9,59.87,59.89,42500.0,48.2289,48.237,48.2128,48.2289,42500.0
2013-03-12 14:10:00,59.89,59.89,59.84,59.86,36200.0,48.2289,48.2289,48.1887,48.2048,36200.0
2013-03-12 14:20:00,59.86,59.87,59.83,59.84,22800.0,48.2048,48.2128,48.1806,48.1887,22800.0
2013-03-12 14:30:00,59.85,59.88,59.85,59.86,14000.0,48.1967,48.2209,48.1967,48.2048,14000.0
2013-03-12 14:40:00,59.86,59.9,59.86,59.9,28600.0,48.2048,48.237,48.2048,48.237,28600.0
2013-03-12 14:50:00,59.9,59.9,59.86,59.86,23300.0,48.237,48.237,48.2048,48.2048,23300.0
2013-03-12 15:00:00,59.86,59.91,59.86,59.89,42100.0,48.2048,48.2451,48.2048,48.2289,42100.0
2013-03-12 15:10:00,59.9,59.93,59.89,59.9,24600.0,48.237,48.2612,48.2289,48.237,24600.0
2013-03-12 15:20:00,59.89,59.91,59.84,59.85,61100.0,48.2289,48.2451,48.1887,48.1967,61100.0
2013-03-12 15:30:00,59.85,59.89,59.82,59.89,41400.0,48.1967,48.2289,48.1726,48.2289,41400.0
2013-03-12 15:40:00,59.89,59.91,59.86,59.86,92700.0,48.2289,48.2451,48.2048,48.2048,92700.0
2013-03-12 15:50:00,59.85,59.94,59.82,59.93,243900.0,48.1967,48.2692,48.1726,48.2612,243900.0
2013-03-13 09:30:00,59.83,59.83,59.58,59.62,196600.0,48.1806,48.1806,47.9793,48.0115,196600.0
2013-03-13 09:40:00,59.57,59.59,59.42,59.45,72800.0,47.9713,47.9874,47.8505,47.8746,72800.0
2013-03-13 09:50:00,59.44,59.54,59.42,59.53,104200.0,47.8666,47.9471,47.8505,47.939,104200.0
2013-03-13 10:00:00,59.52,59.53,59.45,59.47,41700.0,47.931,47.939,47.8746,47.8907,41700.0
2013-03-13 10:10:00,59.48,59.54,59.47,59.53,46800.0,47.8988,47.9471,47.8907,47.939,46800.0
2013-03-13 10:20:00,59.53,59.55,59.49,59.5,45100.0,47.939,47.9551,47.9068,47.9149,45100.0
2013-03-13 10:30:00,59.49,59.54,59.49,59.54,32700.0,47.9068,47.9471,47.9068,47.9471,32700.0
2013-03-13 10:40:00,59.55,59.63,59.55,59.59,61100.0,47.9551,48.0196,47.9551,47.9874,61100.0
2013-03-13 10:50:00,59.59,59.64,59.58,59.61,33600.0,47.9874,48.0276,47.9793,48.0035,33600.0
2013-03-13 11:00:00,59.61,59.67,59.6,59.65,32000.0,48.0035,48.0518,47.9954,48.0357,32000.0
2013-03-13 11:10:00,59.66,59.69,59.64,59.69,41900.0,48.0437,48.0679,48.0276,48.0679,41900.0
2013-03-13 11:20:00,59.68,59.72,59.67,59.72,44300.0,48.0598,48.092,48.0518,48.092,44300.0
2013-03-13 11:30:00,59.73,59.73,59.69,59.71,21300.0,48.1001,48.1001,48.0679,48.084,21300.0
2013-03-13 11:40:00,59.71,59.72,59.71,59.72,15000.0,48.084,48.092,48.084,48.092,15000.0
2013-03-13 11:50:00,59.71,59.73,59.71,59.71,28400.0,48.084,48.1001,48.084,48.084,28400.0
2013-03-13 12:00:00,59.71,59.74,59.7,59.73,22200.0,48.084,48.1082,48.0759,48.1001,22200.0
2013-03-13 12:10:00,59.73,59.76,59.72,59.76,22900.0,48.1001,48.1243,48.092,48.1243,22900.0
2013-03-13 12:20:00,59.76,59.8,59.75,59.79,29400.0,48.1243,48.1565,48.1162,48.1484,29400.0
2013-03-13 12:30:00,59.78,59.79,59.75,59.78,19200.0,48.1404,48.1484,48.1162,48.1404,19200.0
2013-03-13 12:40:00,59.79,59.8,59.73,59.74,7400.0,48.1484,48.1565,48.1001,48.1082,7400.0
2013-03-13 12:50:00,59.73,59.75,59.73,59.74,14300.0,48.1001,48.1162,48.1001,48.1082,14300.0
2013-03-13 13:00:00,59.74,59.77,59.74,59.74,20100.0,48.1082,48.1323,48.1082,48.1082,20100.0
2013-03-13 13:10:00,59.74,59.78,59.72,59.72,45700.0,48.1082,48.1404,48.092,48.092,45700.0
2013-03-13 13:20:00,59.73,59.73,59.7,59.73,38400.0,48.1001,48.1001,48.0759,48.1001,38400.0
2013-03-13 13:30:00,59.74,59.74,59.73,59.73,6500.0,48.1082,48.1082,48.1001,48.1001,6500.0
2013-03-13 13:40:00,59.73,59.79,59.73,59.76,31300.0,48.1001,48.1484,48.1001,48.1243,31300.0
2013-03-13 13:50:00,59.76,59.78,59.75,59.75,15500.0,48.1243,48.1404,48.1162,48.1162,15500.0
2013-03-13 14:00:00,59.75,59.76,59.74,59.75,29000.0,48.1162,48.1243,48.1082,48.1162,29000.0
2013-03-13 14:10:00,59.75,59.76,59.74,59.76,26500.0,48.1162,48.1243,48.1082,48.1243,26500.0
2013-03-13 14:20:00,59.75,59.77,59.72,59.77,31900.0,48.1162,48.1323,48.092,48.1323,31900.0
2013-03-13 14:30:00,59.77,59.78,59.75,59.75,35100.0,48.1323,48.1404,48.1162,48.1162,35100.0
2013-03-13 14:40:00,59.75,59.75,59.72,59.73,14200.0,48.1162,48.1162,48.092,48.1001,14200.0
2013-03-13 14:50:00,59.72,59.72,59.69,59.7,16700.0,48.092,48.092,48.0679,48.0759,16700.0
2013-03-13 15:00:00,59.7,59.73,59.65,59.7,339300.0,48.0759,48.1001,48.0357,48.0759,339300.0
2013-03-13 15:10:00,59.7,59.74,59.69,59.74,67900.0,48.0759,48.1082,48.0679,48.1082,67900.0
2013-03-13 15:20:00,59.74,59.77,59.73,59.74,43300.0,48.1082,48.1323,48.1001,48.1082,43300.0
2013-03-13 15:30:00,59.75,59.79,59.73,59.77,77300.0,48.1162,48.1484,48.1001,48.1323,77300.0
2013-03-13 15:40:00,59.77,59.79,59.75,59.76,48200.0,48.1323,48.1484,48.1162,48.1243,48200.0
2013-03-13 15:50:00,59.77,59.82,59.73,59.8,235200.0,48.1323,48.1726,48.1001,48.1565,235200.0
2013-03-14 09:30:00,59.78,59.8,59.56,59.77,68300.0,48.1404,48.1565,47.9632,48.1323,68300.0
2013-03-14 09:40:00,59.79,59.79,59.72,59.74,21900.0,48.1484,48.1484,48.092,48.1082,21900.0
2013-03-14 09:50:00,59.75,59.78,59.74,59.78,9200.0,48.1162,48.1404,48.1082,48.1404,9200.0
2013-03-14 10:00:00,59.78,59.82,59.74,59.75,8800.0,48.1404,48.1726,48.1082,48.1162,8800.0
2013-03-14 10:10:00,59.75,59.77,59.71,59.71,25200.0,48.1162,48.1323,48.084,48.084,25200.0
2013-03-14 10:20:00,59.7,59.73,59.68,59.72,16700.0,48.0759,48.1001,48.0598,48.092,16700.0
2013-03-14 10:30:00,59.72,59.77,59.7,59.75,22600.0,48.092,48.1323,48.0759,48.1162,22600.0
2013-03-14 10:40:00,59.76,59.78,59.71,59.73,80300.0,48.1243,48.1404,48.084,48.1001,80300.0
2013-03-14 10:50:00,59.73,59.75,59.72,59.73,9600.0,48.1001,48.1162,48.092,48.1001,9600.0
2013-03-14 11:00:00,59.72,59.73,59.68,59.68,6800.0,48.092,48.1001,48.0598,48.0598,6800.0
2013-03-14 11:10:00,59.68,59.73,59.66,59.72,22000.0,48.0598,48.1001,48.0437,48.092,22000.0
2013-03-14 11:20:00,59.72,59.74,59.72,59.73,9000.0,48.092,48.1082,48.092,48.1001,9000.0
2013-03-14 11:30:00,59.74,59.75,59.72,59.74,10600.0,48.1082,48.1162,48.092,48.1082,10600.0
2013-03-14 11:40:00,59.73,59.81,59.73,59.8,17300.0,48.1001,48.1645,48.1001,48.1565,17300.0
2013-03-14 11:50:00,59.78,59.8,59.76,59.76,33000.0,48.1404,48.1565,48.1243,48.1243,33000.0
2013-03-14 12:00:00,59.76,59.82,59.76,59.81,9700.0,48.1243,48.1726,48.1243,48.1645,9700.0
2013-03-14 12:10:00,59.8,59.85,59.8,59.84,18300.0,48.1565,48.1967,48.1565,48.1887,18300.0
2013-03-14 12:20:00,59.84,59.87,59.82,59.87,18900.0,48.1887,48.2128,48.1726,48.2128,18900.0
2013-03-14 12:30:00,59.86,59.89,59.86,59.87,29200.0,48.2048,48.2289,48.2048,48.2128,29200.0
2013-03-14 12:40:00,59.87,59.87,59.82,59.82,25600.0,48.2128,48.2128,48.1726,48.1726,25600.0
2013-03-14 12:50:00,59.81,59.85,59.81,59.82,8600.0,48.1645,48.1967,48.1645,48.1726,8600.0
2013-03-14 13:00:00,59.82,59.86,59.81,59.82,10300.0,48.1726,48.2048,48.1645,48.1726,10300.0
2013-03-14 13:10:00,59.81,59.84,59.79,59.84,20800.0,48.1645,48.1887,48.1484,48.1887,20800.0
2013-03-14 13:20:00,59.83,59.83,59.81,59.81,9500.0,48.1806,48.1806,48.1645,48.1645,9500.0
2013-03-14 13:30:00,59.8,59.8,59.77,59.78,7600.0,48.1565,48.1565,48.1323,48.1404,7600.0
2013-03-14 13:40:00,59.78,59.78,59.76,59.77,11000.0,48.1404,48.1404,48.1243,48.1323,11000.0
2013-03-14 13:50:00,59.79,59.8,59.78,59.79,7100.0,48.1484,48.1565,48.1404,48.1484,7100.0
2013-03-14 14:00:00,59.79,59.8,59.78,59.79,11600.0,48.1484,48.1565,48.1404,48.1484,11600.0
2013-03-14 14:10:00,59.78,59.81,59.78,59.78,6700.0,48.1404,48.1645,48.1404,48.1404,6700.0
2013-03-14 14:20:00,59.78,59.83,59.78,59.82,8500.0,48.1404,48.1806,48.1404,48.1726,8500.0
2013-03-14 14:30:00,59.81,59.83,59.81,59.82,5300.0,48.1645,48.1806,48.1645,48.1726,5300.0
2013-03-14 14:40:00,59.82,59.83,59.81,59.82,13400.0,48.1726,48.1806,48.1645,48.1726,13400.0
2013-03-14 14:50:00,59.82,59.85,59.82,59.84,9200.0,48.1726,48.1967,48.1726,48.1887,9200.0
2013-03-14 15:00:00,59.83,59.86,59.83,59.85,15800.0,48.1806,48.2048,48.1806,48.1967,15800.0
2013-03-14 15:10:00,59.85,59.85,59.82,59.82,4700.0,48.1967,48.1967,48.1726,48.1726,4700.0
2013-03-14 15:20:00,59.83,59.83,59.77,59.77,21500.0,48.1806,48.1806,48.1323,48.1323,21500.0
2013-03-14 15:30:00,59.78,59.81,59.78,59.81,31000.0,48.1404,48.1645,48.1404,48.1645,31000.0
2013-03-14 15:40:00,59.81,59.83,59.8,59.81,64300.0,48.1645,48.1806,48.1565,48.1645,64300.0
2013-03-14 15:50:00,59.82,59.84,59.76,59.79,233700.0,48.1726,48.1887,48.1243,48.1484,233700.0
2013-03-15 09:30:00,58.93,58.97,58.7,58.71,118700.0,47.4559,47.4881,47.2706,47.2787,118700.0
2013-03-15 09:40:00,58.7,58.76,58.68,58.71,91000.0,47.2706,47.319,47.2545,47.2787,91000.0
2013-03-15 09:50:00,58.71,58.72,58.57,58.62,80100.0,47.2787,47.2868,47.166,47.2062,80100.0
2013-03-15 10:00:00,58.61,58.62,58.53,58.62,71900.0,47.1982,47.2062,47.1337,47.2062,71900.0
2013-03-15 10:10:00,58.62,58.67,58.61,58.65,53600.0,47.2062,47.2465,47.1982,47.2304,53600.0
2013-03-15 10:20:00,58.65,58.71,58.65,58.69,42000.0,47.2304,47.2787,47.2304,47.2626,42000.0
2013-03-15 10:30:00,58.68,58.7,58.66,58.69,57000.0,47.2545,47.2706,47.2384,47.2626,57000.0
2013-03-15 10:40:00,58.69,58.73,58.64,58.67,47800.0,47.2626,47.2948,47.2223,47.2465,47800.0
2013-03-15 10:50:00,58.67,58.68,58.66,58.66,33700.0,47.2465,47.2545,47.2384,47.2384,33700.0
2013-03-15 11:00:00,58.66,58.67,58.66,58.67,12700.0,47.2384,47.2465,47.2384,47.2465,12700.0
2013-03-15 11:10:00,58.67,58.71,58.67,58.71,25900.0,47.2465,47.2787,47.2465,47.2787,25900.0
2013-03-15 11:20:00,58.72,58.82,58.71,58.79,57800.0,47.2868,47.3673,47.2787,47.3431,57800.0
2013-03-15 11:30:00,58.79,58.82,58.77,58.81,48800.0,47.3431,47.3673,47.327,47.3592,48800.0
2013-03-15 11:40:00,58.81,58.81,58.8,58.8,25400.0,47.3592,47.3592,47.3512,47.3512,25400.0
2013-03-15 11:50:00,58.8,58.81,58.71,58.74,98700.0,47.3512,47.3592,47.2787,47.3029,98700.0
2013-03-15 12:00:00,58.74,58.74,58.69,58.69,30200.0,47.3029,47.3029,47.2626,47.2626,30200.0
2013-03-15 12:10:00,58.68,58.74,58.68,58.72,63400.0,47.2545,47.3029,47.2545,47.2868,63400.0
2013-03-15 12:20:00,58.71,58.72,58.68,58.68,24100.0,47.2787,47.2868,47.2545,47.2545,24100.0
2013-03-15 12:30:00,58.68,58.74,58.68,58.73,36700.0,47.2545,47.3029,47.2545,47.2948,36700.0
2013-03-15 12:40:00,58.72,58.75,58.72,58.73,14400.0,47.2868,47.3109,47.2868,47.2948,14400.0
2013-03-15 12:50:00,58.74,58.74,58.69,58.69,13100.0,47.3029,47.3029,47.2626,47.2626,13100.0
2013-03-15 13:00:00,58.7,58.7,58.69,58.7,10800.0,47.2706,47.2706,47.2626,47.2706,10800.0
2013-03-15 13:10:00,58.7,58.7,58.69,58.7,11000.0,47.2706,47.2706,47.2626,47.2706,11000.0
2013-03-15 13:20:00,58.69,58.7,58.68,58.69,16400.0,47.2626,47.2706,47.2545,47.2626,16400.0
2013-03-15 13:30:00,58.7,58.7,58.69,58.7,9400.0,47.2706,47.2706,47.2626,47.2706,9400.0
2013-03-15 13:40:00,58.7,58.71,58.7,58.71,36700.0,47.2706,47.2787,47.2706,47.2787,36700.0
2013-03-15 13:50:00,58.71,58.72,58.68,58.72,34400.0,47.2787,47.2868,47.2545,47.2868,34400.0
2013-03-15 14:00:00,58.72,58.73,58.7,58.7,19000.0,47.2868,47.2948,47.2706,47.2706,19000.0
2013-03-15 14:10:00,58.71,58.71,58.69,58.7,23400.0,47.2787,47.2787,47.2626,47.2706,23400.0
2013-03-15 14:20:00,58.69,58.73,58.67,58.72,97400.0,47.2626,47.2948,47.2465,47.2868,97400.0
2013-03-15 14:30:00,58.69,58.79,58.69,58.77,52300.0,47.2626,47.3431,47.2626,47.327,52300.0
2013-03-15 14:40:00,58.77,58.8,58.75,58.79,48200.0,47.327,47.3512,47.3109,47.3431,48200.0
2013-03-15 14:50:00,58.79,58.8,58.73,58.77,33900.0,47.3431,47.3512,47.2948,47.327,33900.0
2013-03-15 15:00:00,58.78,58.83,58.78,58.81,65000.0,47.3351,47.3753,47.3351,47.3592,65000.0
2013-03-15 15:10:00,58.81,58.82,58.78,58.81,42800.0,47.3592,47.3673,47.3351,47.3592,42800.0
2013-03-15 15:20:00,58.81,58.83,58.8,58.82,69700.0,47.3592,47.3753,47.3512,47.3673,69700.0
2013-03-15 15:30:00,58.82,58.88,58.8,58.85,120700.0,47.3673,47.4156,47.3512,47.3914,120700.0
2013-03-15 15:40:00,58.85,58.86,58.76,58.77,93000.0,47.3914,47.3995,47.319,47.327,93000.0
2013-03-15 15:50:00,58.77,58.81,58.72,58.78,265300.0,47.327,47.3592,47.2868,47.3351,265300.0
2013-03-18 09:30:00,58.41,58.57,58.38,58.56,151500.0,47.0371,47.166,47.013,47.1579,151500.0
2013-03-18 09:40:00,58.57,58.58,58.47,58.58,89900.0,47.166,47.174,47.0854,47.174,89900.0
2013-03-18 09:50:00,58.57,58.59,58.51,58.57,81900.0,47.166,47.1821,47.1176,47.166,81900.0
2013-03-18 10:00:00,58.56,58.61,58.5,58.5,179800.0,47.1579,47.1982,47.1096,47.1096,179800.0
2013-03-18 10:10:00,58.5,58.61,58.48,58.49,92900.0,47.1096,47.1982,47.0935,47.1015,92900.0
2013-03-18 10:20:00,58.49,58.53,58.45,58.5,54100.0,47.1015,47.1337,47.0693,47.1096,54100.0
2013-03-18 10:30:00,58.5,58.54,58.47,58.47,39200.0,47.1096,47.1418,47.0854,47.0854,39200.0
2013-03-18 10:40:00,58.46,58.52,58.46,58.51,29100.0,47.0774,47.1257,47.0774,47.1176,29100.0
2013-03-18 10:50:00,58.52,58.54,58.46,58.46,31400.0,47.1257,47.1418,47.0774,47.0774,31400.0
2013-03-18 11:00:00,58.45,58.47,58.43,58.44,30100.0,47.0693,47.0854,47.0532,47.0613,30100.0
2013-03-18 11:10:00,58.43,58.47,58.43,58.45,54800.0,47.0532,47.0854,47.0532,47.0693,54800.0
2013-03-18 11:20:00,58.44,58.47,58.44,58.44,44800.0,47.0613,47.0854,47.0613,47.0613,44800.0
2013-03-18 11:30:00,58.44,58.45,58.42,58.44,82700.0,47.0613,47.0693,47.0452,47.0613,82700.0
2013-03-18 11:40:00,58.45,58.5,58.45,58.49,38400.0,47.0693,47.1096,47.0693,47.1015,38400.0
2013-03-18 11:50:00,58.5,58.53,58.47,58.53,22900.0,47.1096,47.1337,47.0854,47.1337,22900.0
2013-03-18 12:00:00,58.53,58.59,58.53,58.58,25100.0,47.1337,47.1821,47.1337,47.174,25100.0
2013-03-18 12:10:00,58.58,58.64,58.58,58.6,41100.0,47.174,47.2223,47.174,47.1901,41100.0
2013-03-18 12:20:00,58.59,58.63,58.59,58.62,30300.0,47.1821,47.2143,47.1821,47.2062,30300.0
2013-03-18 12:30:00,58.62,58.63,58.59,58.59,13100.0,47.2062,47.2143,47.1821,47.1821,13100.0
2013-03-18 12:40:00,58.59,58.6,58.55,58.56,15400.0,47.1821,47.1901,47.1499,47.1579,15400.0
2013-03-18 12:50:00,58.56,58.57,58.55,58.56,23200.0,47.1579,47.166,47.1499,47.1579,23200.0
2013-03-18 13:00:00,58.56,58.58,58.55,58.57,21100.0,47.1579,47.174,47.1499,47.166,21100.0
2013-03-18 13:10:00,58.58,58.6,58.57,58.6,19700.0,47.174,47.1901,47.166,47.1901,19700.0
2013-03-18 13:20:00,58.6,58.62,58.52,58.52,59700.0,47.1901,47.2062,47.1257,47.1257,59700.0
2013-03-18 13:30:00,58.52,58.52,58.47,58.49,56900.0,47.1257,47.1257,47.0854,47.1015,56900.0
2013-03-18 13:40:00,58.49,58.51,58.48,58.5,33400.0,47.1015,47.1176,47.0935,47.1096,33400.0
2013-03-18 13:50:00,58.49,58.5,58.45,58.46,42400.0,47.1015,47.1096,47.0693,47.0774,42400.0
2013-03-18 14:00:00,58.47,58.5,58.47,58.5,42700.0,47.0854,47.1096,47.0854,47.1096,42700.0
2013-03-18 14:10:00,58.5,58.52,58.5,58.52,51500.0,47.1096,47.1257,47.1096,47.1257,51500.0
2013-03-18 14:20:00,58.52,58.56,58.51,58.56,63300.0,47.1257,47.1579,47.1176,47.1579,63300.0
2013-03-18 14:30:00,58.56,58.56,58.52,58.55,88300.0,47.1579,47.1579,47.1257,47.1499,88300.0
2013-03-18 14:40:00,58.56,58.63,58.55,58.59,21700.0,47.1579,47.2143,47.1499,47.1821,21700.0
2013-03-18 14:50:00,58.59,58.59,58.52,58.52,14300.0,47.1821,47.1821,47.1257,47.1257,14300.0
2013-03-18 15:00:00,58.51,58.57,58.51,58.56,18800.0,47.1176,47.166,47.1176,47.1579,18800.0
2013-03-18 15:10:00,58.57,58.63,58.51,58.52,62200.0,47.166,47.2143,47.1176,47.1257,62200.0
2013-03-18 15:20:00,58.52,58.55,58.45,58.46,57600.0,47.1257,47.1499,47.0693,47.0774,57600.0
2013-03-18 15:30:00,58.46,58.46,58.36,58.39,92500.0,47.0774,47.0774,46.9969,47.021,92500.0
2013-03-18 15:40:00,58.39,58.44,58.35,58.36,83300.0,47.021,47.0613,46.9888,46.9969,83300.0
2013-03-18 15:50:00,58.36,58.42,58.32,58.39,211900.0,46.9969,47.0452,46.9646,47.021,211900.0
2013-03-19 09:30:00,58.5,58.6,58.46,58.51,48900.0,47.1096,47.1901,47.0774,47.1176,48900.0
2013-03-19 09:40:00,58.49,58.5,58.43,58.44,97100.0,47.1015,47.1096,47.0532,47.0613,97100.0
2013-03-19 09:50:00,58.44,58.49,58.38,58.4,188400.0,47.0613,47.1015,47.013,47.0291,188400.0
2013-03-19 10:00:00,58.4,58.44,58.38,58.4,77100.0,47.0291,47.0613,47.013,47.0291,77100.0
2013-03-19 10:10:00,58.41,58.44,58.39,58.43,38100.0,47.0371,47.0613,47.021,47.0532,38100.0
2013-03-19 10:20:00,58.42,58.43,58.31,58.31,69800.0,47.0452,47.0532,46.9566,46.9566,69800.0
2013-03-19 10:30:00,58.32,58.32,58.29,58.31,57500.0,46.9646,46.9646,46.9405,46.9566,57500.0
2013-03-19 10:40:00,58.3,58.31,58.22,58.23,156000.0,46.9485,46.9566,46.8841,46.8922,156000.0
2013-03-19 10:50:00,58.23,58.3,58.22,58.29,60000.0,46.8922,46.9485,46.8841,46.9405,60000.0
2013-03-19 11:00:00,58.3,58.3,58.23,58.26,61700.0,46.9485,46.9485,46.8922,46.9163,61700.0
2013-03-19 11:10:00,58.26,58.29,58.25,58.29,22600.0,46.9163,46.9405,46.9083,46.9405,22600.0
2013-03-19 11:20:00,58.29,58.3,58.25,58.26,37400.0,46.9405,46.9485,46.9083,46.9163,37400.0
2013-03-19 11:30:00,58.27,58.3,58.2,58.2,73800.0,46.9244,46.9485,46.868,46.868,73800.0
2013-03-19 11:40:00,58.21,58.22,58.06,58.07,94000.0,46.8761,46.8841,46.7553,46.7633,94000.0
2013-03-19 11:50:00,58.08,58.09,57.91,57.91,92800.0,46.7714,46.7794,46.6345,46.6345,92800.0
2013-03-19 12:00:00,57.91,57.97,57.9,57.9,26600.0,46.6345,46.6828,46.6264,46.6264,26600.0
2013-03-19 12:10:00,57.9,57.93,57.86,57.92,36100.0,46.6264,46.6506,46.5942,46.6425,36100.0
2013-03-19 12:20:00,57.93,57.99,57.91,57.98,41300.0,46.6506,46.6989,46.6345,46.6908,41300.0
2013-03-19 12:30:00,57.98,57.98,57.93,57.96,21400.0,46.6908,46.6908,46.6506,46.6747,21400.0
2013-03-19 12:40:00,57.97,58.04,57.95,57.97,29700.0,46.6828,46.7392,46.6667,46.6828,29700.0
2013-03-19 12:50:00,57.97,57.97,57.91,57.92,25700.0,46.6828,46.6828,46.6345,46.6425,25700.0
2013-03-19 13:00:00,57.92,57.98,57.91,57.92,19200.0,46.6425,46.6908,46.6345,46.6425,19200.0
2013-03-19 13:10:00,57.93,57.94,57.83,57.83,63300.0,46.6506,46.6586,46.57,46.57,63300.0
2013-03-19 13:20:00,57.83,57.84,57.79,57.82,63300.0,46.57,46.5781,46.5378,46.562,63300.0
2013-03-19 13:30:00,57.82,57.89,57.78,57.8,55200.0,46.562,46.6184,46.5298,46.5459,55200.0
2013-03-19 13:40:00,57.8,57.84,57.78,57.84,16700.0,46.5459,46.5781,46.5298,46.5781,16700.0
2013-03-19 13:50:00,57.84,57.85,57.77,57.83,22800.0,46.5781,46.5862,46.5217,46.57,22800.0
2013-03-19 14:00:00,57.83,57.92,57.82,57.89,25500.0,46.57,46.6425,46.562,46.6184,25500.0
2013-03-19 14:10:00,57.9,57.91,57.8,57.82,30700.0,46.6264,46.6345,46.5459,46.562,30700.0
2013-03-19 14:20:00,57.81,57.95,57.81,57.94,34800.0,46.5539,46.6667,46.5539,46.6586,34800.0
2013-03-19 14:30:00,57.93,58.01,57.93,57.98,30300.0,46.6506,46.715,46.6506,46.6908,30300.0
2013-03-19 14:40:00,57.99,58.0,57.96,58.0,22300.0,46.6989,46.7069,46.6747,46.7069,22300.0
2013-03-19 14:50:00,58.0,58.01,57.99,57.99,37200.0,46.7069,46.715,46.6989,46.6989,37200.0
2013-03-19 15:00:00,57.98,58.01,57.91,57.95,39700.0,46.6908,46.715,46.6345,46.6667,39700.0
2013-03-19 15:10:00,57.94,58.16,57.94,58.08,65000.0,46.6586,46.8358,46.6586,46.7714,65000.0
2013-03-19 15:20:00,58.07,58.07,58.0,58.03,34700.0,46.7633,46.7633,46.7069,46.7311,34700.0
2013-03-19 15:30:00,58.02,58.08,58.0,58.08,81500.0,46.7231,46.7714,46.7069,46.7714,81500.0
2013-03-19 15:40:00,58.07,58.11,58.06,58.1,95700.0,46.7633,46.7955,46.7553,46.7875,95700.0
2013-03-19 15:50:00,58.11,58.22,58.1,58.16,168600.0,46.7955,46.8841,46.7875,46.8358,168600.0
2013-03-20 09:30:00,58.26,58.41,58.24,58.33,97100.0,46.9163,47.0371,46.9002,46.9727,97100.0
2013-03-20 09:40:00,58.33,58.34,58.21,58.23,29400.0,46.9727,46.9807,46.8761,46.8922,29400.0
2013-03-20 09:50:00,58.23,58.26,58.2,58.2,46400.0,46.8922,46.9163,46.868,46.868,46400.0
2013-03-20 10:00:00,58.19,58.28,58.18,58.26,75600.0,46.86,46.9324,46.8519,46.9163,75600.0
2013-03-20 10:10:00,58.27,58.32,58.25,58.26,76900.0,46.9244,46.9646,46.9083,46.9163,76900.0
2013-03-20 10:20:00,58.26,58.27,58.18,58.23,43900.0,46.9163,46.9244,46.8519,46.8922,43900.0
2013-03-20 10:30:00,58.23,58.28,58.15,58.18,91800.0,46.8922,46.9324,46.8277,46.8519,91800.0
2013-03-20 10:40:00,58.18,58.23,58.17,58.23,24900.0,46.8519,46.8922,46.8438,46.8922,24900.0
2013-03-20 10:50:00,58.22,58.25,58.18,58.24,41700.0,46.8841,46.9083,46.8519,46.9002,41700.0
2013-03-20 11:00:00,58.23,58.24,58.2,58.2,39500.0,46.8922,46.9002,46.868,46.868,39500.0
2013-03-20 11:10:00,58.21,58.23,58.13,58.13,47900.0,46.8761,46.8922,46.8116,46.8116,47900.0
2013-03-20 11:20:00,58.14,58.17,58.14,58.14,44700.0,46.8197,46.8438,46.8197,46.8197,44700.0
2013-03-20 11:30:00,58.14,58.15,58.12,58.13,21300.0,46.8197,46.8277,46.8036,46.8116,21300.0
2013-03-20 11:40:00,58.13,58.15,58.07,58.07,51300.0,46.8116,46.8277,46.7633,46.7633,51300.0
2013-03-20 11:50:00,58.08,58.1,58.05,58.07,51900.0,46.7714,46.7875,46.7472,46.7633,51900.0
2013-03-20 12:00:00,58.08,58.1,58.07,58.09,11400.0,46.7714,46.7875,46.7633,46.7794,11400.0
2013-03-20 12:10:00,58.1,58.13,58.1,58.13,25600.0,46.7875,46.8116,46.7875,46.8116,25600.0
2013-03-20 12:20:00,58.12,58.15,58.12,58.14,30100.0,46.8036,46.8277,46.8036,46.8197,30100.0
2013-03-20 12:30:00,58.14,58.14,58.11,58.14,17000.0,46.8197,46.8197,46.7955,46.8197,17000.0
2013-03-20 12:40:00,58.14,58.19,58.14,58.19,19400.0,46.8197,46.86,46.8197,46.86,19400.0
2013-03-20 12:50:00,58.18,58.19,58.17,58.17,18500.0,46.8519,46.86,46.8438,46.8438,18500.0
2013-03-20 13:00:00,58.17,58.21,58.17,58.2,20800.0,46.8438,46.8761,46.8438,46.868,20800.0
2013-03-20 13:10:00,58.22,58.23,58.21,58.23,20700.0,46.8841,46.8922,46.8761,46.8922,20700.0
2013-03-20 13:20:00,58.23,58.24,58.23,58.24,4600.0,46.8922,46.9002,46.8922,46.9002,4600.0
2013-03-20 13:30:00,58.24,58.24,58.21,58.22,21600.0,46.9002,46.9002,46.8761,46.8841,21600.0
2013-03-20 13:40:00,58.22,58.24,58.2,58.22,24600.0,46.8841,46.9002,46.868,46.8841,24600.0
2013-03-20 13:50:00,58.22,58.25,58.2,58.24,16400.0,46.8841,46.9083,46.868,46.9002,16400.0
2013-03-20 14:00:00,58.23,58.28,58.22,58.23,40400.0,46.8922,46.9324,46.8841,46.8922,40400.0
2013-03-20 14:10:00,58.24,58.3,58.22,58.28,37500.0,46.9002,46.9485,46.8841,46.9324,37500.0
2013-03-20 14:20:00,58.28,58.37,58.28,58.33,41000.0,46.9324,47.0049,46.9324,46.9727,41000.0
2013-03-20 14:30:00,58.33,58.34,58.24,58.33,44000.0,46.9727,46.9807,46.9002,46.9727,44000.0
2013-03-20 14:40:00,58.34,58.36,58.3,58.3,37800.0,46.9807,46.9969,46.9485,46.9485,37800.0
2013-03-20 14:50:00,58.29,58.32,58.25,58.26,21200.0,46.9405,46.9646,46.9083,46.9163,21200.0
2013-03-20 15:00:00,58.26,58.27,58.19,58.2,60500.0,46.9163,46.9244,46.86,46.868,60500.0
2013-03-20 15:10:00,58.2,58.23,58.2,58.22,32800.0,46.868,46.8922,46.868,46.8841,32800.0
2013-03-20 15:20:00,58.23,58.23,58.18,58.2,26600.0,46.8922,46.8922,46.8519,46.868,26600.0
2013-03-20 15:30:00,58.2,58.21,58.15,58.2,48700.0,46.868,46.8761,46.8277,46.868,48700.0
2013-03-20 15:40:00,58.21,58.27,58.19,58.22,94500.0,46.8761,46.9244,46.86,46.8841,94500.0
2013-03-20 15:50:00,58.22,58.22,58.03,58.08,307100.0,46.8841,46.8841,46.7311,46.7714,307100.0
2013-03-21 09:30:00,57.33,57.47,57.26,57.34,118100.0,46.1674,46.2801,46.111,46.1755,118100.0
2013-03-21 09:40:00,57.33,57.43,57.29,57.41,91700.0,46.1674,46.2479,46.1352,46.2318,91700.0
2013-03-21 09:50:00,57.42,57.45,57.37,57.45,38400.0,46.2399,46.264,46.1996,46.264,38400.0
2013-03-21 10:00:00,57.45,57.45,57.31,57.35,39800.0,46.264,46.264,46.1513,46.1835,39800.0
2013-03-21 10:10:00,57.34,57.36,57.3,57.35,98200.0,46.1755,46.1916,46.1432,46.1835,98200.0
2013-03-21 10:20:00,57.35,57.41,57.33,57.41,97600.0,46.1835,46.2318,46.1674,46.2318,97600.0
2013-03-21 10:30:00,57.41,57.41,57.33,57.35,78600.0,46.2318,46.2318,46.1674,46.1835,78600.0
2013-03-21 10:40:00,57.35,57.39,57.34,57.37,47700.0,46.1835,46.2157,46.1755,46.1996,47700.0
2013-03-21 10:50:00,57.37,57.37,57.34,57.35,7400.0,46.1996,46.1996,46.1755,46.1835,7400.0
2013-03-21 11:00:00,57.35,57.39,57.33,57.37,10700.0,46.1835,46.2157,46.1674,46.1996,10700.0
2013-03-21 11:10:00,57.36,57.4,57.32,57.4,14000.0,46.1916,46.2238,46.1593,46.2238,14000.0
2013-03-21 11:20:00,57.39,57.42,57.37,57.41,11600.0,46.2157,46.2399,46.1996,46.2318,11600.0
2013-03-21 11:30:00,57.4,57.43,57.38,57.43,28900.0,46.2238,46.2479,46.2077,46.2479,28900.0
2013-03-21 11:40:00,57.43,57.45,57.42,57.43,10100.0,46.2479,46.264,46.2399,46.2479,10100.0
2013-03-21 11:50:00,57.43,57.44,57.39,57.39,16200.0,46.2479,46.256,46.2157,46.2157,16200.0
2013-03-21 12:00:00,57.4,57.42,57.36,57.39,30200.0,46.2238,46.2399,46.1916,46.2157,30200.0
2013-03-21 12:10:00,57.39,57.39,57.36,57.36,7300.0,46.2157,46.2157,46.1916,46.1916,7300.0
2013-03-21 12:20:00,57.36,57.4,57.34,57.35,33600.0,46.1916,46.2238,46.1755,46.1835,33600.0
2013-03-21 12:30:00,57.36,57.38,57.34,57.37,27300.0,46.1916,46.2077,46.1755,46.1996,27300.0
2013-03-21 12:40:00,57.37,57.37,57.35,57.37,21600.0,46.1996,46.1996,46.1835,46.1996,21600.0
2013-03-21 12:50:00,57.37,57.39,57.31,57.31,44600.0,46.1996,46.2157,46.1513,46.1513,44600.0
2013-03-21 13:00:00,57.3,57.3,57.27,57.28,30400.0,46.1432,46.1432,46.1191,46.1271,30400.0
2013-03-21 13:10:00,57.27,57.29,57.23,57.23,35500.0,46.1191,46.1352,46.0869,46.0869,35500.0
2013-03-21 13:20:00,57.24,57.28,57.22,57.27,40200.0,46.0949,46.1271,46.0788,46.1191,40200.0
2013-03-21 13:30:00,57.29,57.29,57.22,57.27,29100.0,46.1352,46.1352,46.0788,46.1191,29100.0
2013-03-21 13:40:00,57.27,57.28,57.2,57.26,32400.0,46.1191,46.1271,46.0627,46.111,32400.0
2013-03-21 13:50:00,57.27,57.28,57.21,57.23,21000.0,46.1191,46.1271,46.0708,46.0869,21000.0
2013-03-21 14:00:00,57.24,57.24,57.13,57.2,37600.0,46.0949,46.0949,46.0063,46.0627,37600.0
2013-03-21 14:10:00,57.2,57.34,57.19,57.31,40600.0,46.0627,46.1755,46.0547,46.1513,40600.0
2013-03-21 14:20:00,57.29,57.33,57.27,57.28,25300.0,46.1352,46.1674,46.1191,46.1271,25300.0
2013-03-21 14:30:00,57.29,57.3,57.22,57.24,56700.0,46.1352,46.1432,46.0788,46.0949,56700.0
2013-03-21 14:40:00,57.24,57.28,57.23,57.26,23200.0,46.0949,46.1271,46.0869,46.111,23200.0
2013-03-21 14:50:00,57.27,57.27,57.21,57.23,54900.0,46.1191,46.1191,46.0708,46.0869,54900.0
2013-03-21 15:00:00,57.24,57.31,57.18,57.19,92000.0,46.0949,46.1513,46.0466,46.0547,92000.0
2013-03-21 15:10:00,57.2,57.21,57.18,57.2,53000.0,46.0627,46.0708,46.0466,46.0627,53000.0
2013-03-21 15:20:00,57.19,57.22,57.18,57.22,43600.0,46.0547,46.0788,46.0466,46.0788,43600.0
2013-03-21 15:30:00,57.21,57.25,57.21,57.22,56800.0,46.0708,46.103,46.0708,46.0788,56800.0
2013-03-21 15:40:00,57.22,57.23,57.16,57.21,144700.0,46.0788,46.0869,46.0305,46.0708,144700.0
2013-03-21 15:50:00,57.21,57.23,57.17,57.19,240100.0,46.0708,46.0869,46.0386,46.0547,240100.0
2013-03-22 09:30:00,57.5,57.65,57.5,57.58,61000.0,46.3043,46.4251,46.3043,46.3687,61000.0
2013-03-22 09:40:00,57.59,57.59,57.51,57.56,85300.0,46.3768,46.3768,46.3124,46.3526,85300.0
2013-03-22 09:50:00,57.56,57.59,57.53,57.57,69300.0,46.3526,46.3768,46.3285,46.3607,69300.0
2013-03-22 10:00:00,57.56,57.64,57.53,57.64,76300.0,46.3526,46.417,46.3285,46.417,76300.0
2013-03-22 10:10:00,57.63,57.69,57.61,57.67,73300.0,46.409,46.4573,46.3929,46.4412,73300.0
2013-03-22 10:20:00,57.69,57.69,57.63,57.65,46300.0,46.4573,46.4573,46.409,46.4251,46300.0
2013-03-22 10:30:00,57.65,57.67,57.63,57.66,20100.0,46.4251,46.4412,46.409,46.4331,20100.0
2013-03-22 10:40:00,57.65,57.7,57.59,57.6,55200.0,46.4251,46.4654,46.3768,46.3848,55200.0
2013-03-22 10:50:00,57.6,57.63,57.57,57.6,43200.0,46.3848,46.409,46.3607,46.3848,43200.0
2013-03-22 11:00:00,57.61,57.64,57.6,57.6,22500.0,46.3929,46.417,46.3848,46.3848,22500.0
2013-03-22 11:10:00,57.61,57.64,57.61,57.63,45400.0,46.3929,46.417,46.3929,46.409,45400.0
2013-03-22 11:20:00,57.63,57.67,57.6,57.67,59300.0,46.409,46.4412,46.3848,46.4412,59300.0
2013-03-22 11:30:00,57.66,57.67,57.63,57.66,46500.0,46.4331,46.4412,46.409,46.4331,46500.0
2013-03-22 11:40:00,57.66,57.66,57.61,57.62,19900.0,46.4331,46.4331,46.3929,46.4009,19900.0
2013-03-22 11:50:00,57.63,57.67,57.62,57.64,11500.0,46.409,46.4412,46.4009,46.417,11500.0
2013-03-22 12:00:00,57.62,57.65,57.62,57.65,3900.0,46.4009,46.4251,46.4009,46.4251,3900.0
2013-03-22 12:10:00,57.65,57.69,57.65,57.67,36300.0,46.4251,46.4573,46.4251,46.4412,36300.0
2013-03-22 12:20:00,57.67,57.67,57.64,57.66,19900.0,46.4412,46.4412,46.417,46.4331,19900.0
2013-03-22 12:30:00,57.66,57.67,57.64,57.65,11200.0,46.4331,46.4412,46.417,46.4251,11200.0
2013-03-22 12:40:00,57.65,57.65,57.63,57.63,2500.0,46.4251,46.4251,46.409,46.409,2500.0
2013-03-22 12:50:00,57.62,57.65,57.62,57.65,4800.0,46.4009,46.4251,46.4009,46.4251,4800.0
2013-03-22 13:00:00,57.66,57.69,57.65,57.67,14500.0,46.4331,46.4573,46.4251,46.4412,14500.0
2013-03-22 13:10:00,57.68,57.72,57.68,57.72,21400.0,46.4493,46.4815,46.4493,46.4815,21400.0
2013-03-22 13:20:00,57.71,57.75,57.7,57.74,27100.0,46.4734,46.5056,46.4654,46.4976,27100.0
2013-03-22 13:30:00,57.74,57.74,57.66,57.72,132900.0,46.4976,46.4976,46.4331,46.4815,132900.0
2013-03-22 13:40:00,57.72,57.76,57.71,57.74,81500.0,46.4815,46.5137,46.4734,46.4976,81500.0
2013-03-22 13:50:00,57.74,57.75,57.72,57.72,138300.0,46.4976,46.5056,46.4815,46.4815,138300.0
2013-03-22 14:00:00,57.72,57.75,57.71,57.73,31800.0,46.4815,46.5056,46.4734,46.4895,31800.0
2013-03-22 14:10:00,57.72,57.75,57.72,57.73,11300.0,46.4815,46.5056,46.4815,46.4895,11300.0
2013-03-22 14:20:00,57.73,57.76,57.73,57.74,16700.0,46.4895,46.5137,46.4895,46.4976,16700.0
2013-03-22 14:30:00,57.74,57.75,57.71,57.74,25300.0,46.4976,46.5056,46.4734,46.4976,25300.0
2013-03-22 14:40:00,57.74,57.74,57.72,57.73,7000.0,46.4976,46.4976,46.4815,46.4895,7000.0
2013-03-22 14:50:00,57.72,57.73,57.72,57.72,5900.0,46.4815,46.4895,46.4815,46.4815,5900.0
2013-03-22 15:00:00,57.73,57.73,57.65,57.66,47000.0,46.4895,46.4895,46.4251,46.4331,47000.0
2013-03-22 15:10:00,57.66,57.67,57.65,57.66,13200.0,46.4331,46.4412,46.4251,46.4331,13200.0
2013-03-22 15:20:00,57.65,57.67,57.65,57.65,24900.0,46.4251,46.4412,46.4251,46.4251,24900.0
2013-03-22 15:30:00,57.65,57.75,57.65,57.71,48500.0,46.4251,46.5056,46.4251,46.4734,48500.0
2013-03-22 15:40:00,57.72,57.74,57.69,57.69,50300.0,46.4815,46.4976,46.4573,46.4573,50300.0
2013-03-22 15:50:00,57.69,57.79,57.68,57.78,179200.0,46.4573,46.5378,46.4493,46.5298,179200.0
2013-03-25 09:30:00,58.75,58.83,58.65,58.77,133700.0,47.3109,47.3753,47.2304,47.327,133700.0
2013-03-25 09:40:00,58.79,58.94,58.79,58.93,110500.0,47.3431,47.4639,47.3431,47.4559,110500.0
2013-03-25 09:50:00,58.94,58.95,58.93,58.94,85100.0,47.4639,47.472,47.4559,47.4639,85100.0
2013-03-25 10:00:00,58.93,58.97,58.85,58.85,125900.0,47.4559,47.4881,47.3914,47.3914,125900.0
2013-03-25 10:10:00,58.85,58.87,58.77,58.78,110100.0,47.3914,47.4075,47.327,47.3351,110100.0
2013-03-25 10:20:00,58.78,58.78,58.6,58.6,131000.0,47.3351,47.3351,47.1901,47.1901,131000.0
2013-03-25 10:30:00,58.6,58.65,58.59,58.6,57900.0,47.1901,47.2304,47.1821,47.1901,57900.0
2013-03-25 10:40:00,58.61,58.61,58.53,58.56,59600.0,47.1982,47.1982,47.1337,47.1579,59600.0
2013-03-25 10:50:00,58.56,58.56,58.48,58.51,87800.0,47.1579,47.1579,47.0935,47.1176,87800.0
2013-03-25 11:00:00,58.51,58.52,58.41,58.44,206200.0,47.1176,47.1257,47.0371,47.0613,206200.0
2013-03-25 11:10:00,58.44,58.44,58.3,58.3,166300.0,47.0613,47.0613,46.9485,46.9485,166300.0
2013-03-25 11:20:00,58.31,58.4,58.28,58.35,81000.0,46.9566,47.0291,46.9324,46.9888,81000.0
2013-03-25 11:30:00,58.35,58.43,58.34,58.43,39900.0,46.9888,47.0532,46.9807,47.0532,39900.0
2013-03-25 11:40:00,58.43,58.51,58.4,58.51,359700.0,47.0532,47.1176,47.0291,47.1176,359700.0
2013-03-25 11:50:00,58.5,58.54,58.48,58.51,36200.0,47.1096,47.1418,47.0935,47.1176,36200.0
2013-03-25 12:00:00,58.51,58.52,58.45,58.46,38000.0,47.1176,47.1257,47.0693,47.0774,38000.0
2013-03-25 12:10:00,58.46,58.48,58.43,58.47,25000.0,47.0774,47.0935,47.0532,47.0854,25000.0
2013-03-25 12:20:00,58.47,58.47,58.41,58.43,29700.0,47.0854,47.0854,47.0371,47.0532,29700.0
2013-03-25 12:30:00,58.43,58.45,58.41,58.44,22100.0,47.0532,47.0693,47.0371,47.0613,22100.0
2013-03-25 12:40:00,58.44,58.46,58.44,58.44,14300.0,47.0613,47.0774,47.0613,47.0613,14300.0
2013-03-25 12:50:00,58.44,58.45,58.26,58.28,40600.0,47.0613,47.0693,46.9163,46.9324,40600.0
2013-03-25 13:00:00,58.27,58.31,58.21,58.25,47400.0,46.9244,46.9566,46.8761,46.9083,47400.0
2013-03-25 13:10:00,58.24,58.25,58.2,58.21,27000.0,46.9002,46.9083,46.868,46.8761,27000.0
2013-03-25 13:20:00,58.21,58.34,58.21,58.33,28000.0,46.8761,46.9807,46.8761,46.9727,28000.0
2013-03-25 13:30:00,58.32,58.32,58.25,58.25,21200.0,46.9646,46.9646,46.9083,46.9083,21200.0
2013-03-25 13:40:00,58.25,58.4,58.25,58.4,29700.0,46.9083,47.0291,46.9083,47.0291,29700.0
2013-03-25 13:50:00,58.39,58.49,58.39,58.46,52200.0,47.021,47.1015,47.021,47.0774,52200.0
2013-03-25 14:00:00,58.45,58.5,58.43,58.49,26100.0,47.0693,47.1096,47.0532,47.1015,26100.0
2013-03-25 14:10:00,58.49,58.51,58.43,58.46,27300.0,47.1015,47.1176,47.0532,47.0774,27300.0
2013-03-25 14:20:00,58.47,58.5,58.42,58.42,22800.0,47.0854,47.1096,47.0452,47.0452,22800.0
2013-03-25 14:30:00,58.43,58.44,58.38,58.38,41400.0,47.0532,47.0613,47.013,47.013,41400.0
2013-03-25 14:40:00,58.4,58.44,58.4,58.41,10500.0,47.0291,47.0613,47.0291,47.0371,10500.0
2013-03-25 14:50:00,58.4,58.42,58.4,58.42,14200.0,47.0291,47.0452,47.0291,47.0452,14200.0
2013-03-25 15:00:00,58.41,58.42,58.34,58.34,35200.0,47.0371,47.0452,46.9807,46.9807,35200.0
2013-03-25 15:10:00,58.34,58.38,58.33,58.33,39100.0,46.9807,47.013,46.9727,46.9727,39100.0
2013-03-25 15:20:00,58.32,58.36,58.25,58.25,35200.0,46.9646,46.9969,46.9083,46.9083,35200.0
2013-03-25 15:30:00,58.26,58.31,58.26,58.3,29600.0,46.9163,46.9566,46.9163,46.9485,29600.0
2013-03-25 15:40:00,58.3,58.37,58.29,58.37,83900.0,46.9485,47.0049,46.9405,47.0049,83900.0
2013-03-25 15:50:00,58.36,58.53,58.36,58.48,182200.0,46.9969,47.1337,46.9969,47.0935,182200.0
2013-03-26 09:30:00,59.15,59.25,59.07,59.25,169300.0,47.633,47.7136,47.5686,47.7136,169300.0
2013-03-26 09:40:00,59.25,59.34,59.25,59.31,70400.0,47.7136,47.786,47.7136,47.7619,70400.0
2013-03-26 09:50:00,59.3,59.37,59.3,59.3,76700.0,47.7538,47.8102,47.7538,47.7538,76700.0
2013-03-26 10:00:00,59.29,59.33,59.26,59.33,50500.0,47.7458,47.778,47.7216,47.778,50500.0
2013-03-26 10:10:00,59.32,59.36,59.32,59.32,48200.0,47.7699,47.8021,47.7699,47.7699,48200.0
2013-03-26 10:20:00,59.33,59.37,59.31,59.35,69900.0,47.778,47.8102,47.7619,47.7941,69900.0
2013-03-26 10:30:00,59.36,59.4,59.28,59.28,48300.0,47.8021,47.8344,47.7377,47.7377,48300.0
2013-03-26 10:40:00,59.28,59.28,59.19,59.24,36800.0,47.7377,47.7377,47.6652,47.7055,36800.0
2013-03-26 10:50:00,59.24,59.37,59.24,59.32,48600.0,47.7055,47.8102,47.7055,47.7699,48600.0
2013-03-26 11:00:00,59.33,59.38,59.3,59.32,25200.0,47.778,47.8182,47.7538,47.7699,25200.0
2013-03-26 11:10:00,59.32,59.35,59.3,59.31,50200.0,47.7699,47.7941,47.7538,47.7619,50200.0
2013-03-26 11:20:00,59.3,59.33,59.29,59.29,63700.0,47.7538,47.778,47.7458,47.7458,63700.0
2013-03-26 11:30:00,59.29,59.3,59.27,59.3,22100.0,47.7458,47.7538,47.7297,47.7538,22100.0
2013-03-26 11:40:00,59.29,59.32,59.28,59.3,35600.0,47.7458,47.7699,47.7377,47.7538,35600.0
2013-03-26 11:50:00,59.3,59.32,59.25,59.26,28900.0,47.7538,47.7699,47.7136,47.7216,28900.0
2013-03-26 12:00:00,59.26,59.28,59.22,59.23,55000.0,47.7216,47.7377,47.6894,47.6975,55000.0
2013-03-26 12:10:00,59.23,59.24,59.21,59.23,31800.0,47.6975,47.7055,47.6813,47.6975,31800.0
2013-03-26 12:20:00,59.23,59.23,59.18,59.19,34600.0,47.6975,47.6975,47.6572,47.6652,34600.0
2013-03-26 12:30:00,59.18,59.2,59.17,59.18,70200.0,47.6572,47.6733,47.6491,47.6572,70200.0
2013-03-26 12:40:00,59.19,59.2,59.16,59.17,10700.0,47.6652,47.6733,47.6411,47.6491,10700.0
2013-03-26 12:50:00,59.17,59.18,59.16,59.17,19800.0,47.6491,47.6572,47.6411,47.6491,19800.0
2013-03-26 13:00:00,59.18,59.19,59.17,59.19,9200.0,47.6572,47.6652,47.6491,47.6652,9200.0
2013-03-26 13:10:00,59.19,59.22,59.18,59.21,45400.0,47.6652,47.6894,47.6572,47.6813,45400.0
2013-03-26 13:20:00,59.22,59.23,59.21,59.23,34400.0,47.6894,47.6975,47.6813,47.6975,34400.0
2013-03-26 13:30:00,59.24,59.25,59.23,59.24,5000.0,47.7055,47.7136,47.6975,47.7055,5000.0
2013-03-26 13:40:00,59.24,59.31,59.24,59.3,45800.0,47.7055,47.7619,47.7055,47.7538,45800.0
2013-03-26 13:50:00,59.31,59.32,59.3,59.3,12200.0,47.7619,47.7699,47.7538,47.7538,12200.0
2013-03-26 14:00:00,59.3,59.31,59.28,59.29,18100.0,47.7538,47.7619,47.7377,47.7458,18100.0
2013-03-26 14:10:00,59.28,59.29,59.27,59.28,3300.0,47.7377,47.7458,47.7297,47.7377,3300.0
2013-03-26 14:20:00,59.27,59.28,59.26,59.26,9700.0,47.7297,47.7377,47.7216,47.7216,9700.0
2013-03-26 14:30:00,59.26,59.27,59.19,59.22,35200.0,47.7216,47.7297,47.6652,47.6894,35200.0
2013-03-26 14:40:00,59.2,59.21,59.18,59.21,36200.0,47.6733,47.6813,47.6572,47.6813,36200.0
2013-03-26 14:50:00,59.21,59.23,59.2,59.21,15500.0,47.6813,47.6975,47.6733,47.6813,15500.0
2013-03-26 15:00:00,59.21,59.24,59.2,59.22,48700.0,47.6813,47.7055,47.6733,47.6894,48700.0
2013-03-26 15:10:00,59.22,59.32,59.22,59.29,26700.0,47.6894,47.7699,47.6894,47.7458,26700.0
2013-03-26 15:20:00,59.3,59.39,59.29,59.33,40800.0,47.7538,47.8263,47.7458,47.778,40800.0
2013-03-26 15:30:00,59.33,59.43,59.33,59.43,56800.0,47.778,47.8585,47.778,47.8585,56800.0
2013-03-26 15:40:00,59.43,59.44,59.41,59.44,30000.0,47.8585,47.8666,47.8424,47.8666,30000.0
2013-03-26 15:50:00,59.43,59.5,59.4,59.47,345900.0,47.8585,47.9149,47.8344,47.8907,345900.0
2013-03-27 09:30:00,59.0,59.05,58.95,59.02,148000.0,47.5122,47.5525,47.472,47.5283,148000.0
2013-03-27 09:40:00,59.02,59.09,59.01,59.03,51600.0,47.5283,47.5847,47.5203,47.5364,51600.0
2013-03-27 09:50:00,59.0,59.08,59.0,59.05,27000.0,47.5122,47.5767,47.5122,47.5525,27000.0
2013-03-27 10:00:00,59.02,59.1,59.01,59.08,31100.0,47.5283,47.5928,47.5203,47.5767,31100.0
2013-03-27 10:10:00,59.06,59.08,58.98,59.03,49000.0,47.5606,47.5767,47.4961,47.5364,49000.0
2013-03-27 10:20:00,59.03,59.14,59.02,59.1,48400.0,47.5364,47.625,47.5283,47.5928,48400.0
2013-03-27 10:30:00,59.11,59.19,59.11,59.16,46600.0,47.6008,47.6652,47.6008,47.6411,46600.0
2013-03-27 10:40:00,59.17,59.29,59.17,59.28,58900.0,47.6491,47.7458,47.6491,47.7377,58900.0
2013-03-27 10:50:00,59.27,59.29,59.25,59.26,16300.0,47.7297,47.7458,47.7136,47.7216,16300.0
2013-03-27 11:00:00,59.27,59.3,59.25,59.26,21800.0,47.7297,47.7538,47.7136,47.7216,21800.0
2013-03-27 11:10:00,59.27,59.34,59.27,59.3,30900.0,47.7297,47.786,47.7297,47.7538,30900.0
2013-03-27 11:20:00,59.29,59.32,59.26,59.32,20500.0,47.7458,47.7699,47.7216,47.7699,20500.0
2013-03-27 11:30:00,59.32,59.35,59.27,59.3,42000.0,47.7699,47.7941,47.7297,47.7538,42000.0
2013-03-27 11:40:00,59.3,59.31,59.29,59.3,24500.0,47.7538,47.7619,47.7458,47.7538,24500.0
2013-03-27 11:50:00,59.3,59.31,59.27,59.29,36800.0,47.7538,47.7619,47.7297,47.7458,36800.0
2013-03-27 12:00:00,59.28,59.31,59.27,59.28,16500.0,47.7377,47.7619,47.7297,47.7377,16500.0
2013-03-27 12:10:00,59.27,59.36,59.27,59.32,44400.0,47.7297,47.8021,47.7297,47.7699,44400.0
2013-03-27 12:20:00,59.32,59.35,59.32,59.33,11500.0,47.7699,47.7941,47.7699,47.778,11500.0
2013-03-27 12:30:00,59.34,59.34,59.3,59.32,19000.0,47.786,47.786,47.7538,47.7699,19000.0
2013-03-27 12:40:00,59.31,59.33,59.28,59.28,19900.0,47.7619,47.778,47.7377,47.7377,19900.0
2013-03-27 12:50:00,59.28,59.33,59.28,59.32,10300.0,47.7377,47.778,47.7377,47.7699,10300.0
2013-03-27 13:00:00,59.31,59.32,59.26,59.26,10400.0,47.7619,47.7699,47.7216,47.7216,10400.0
2013-03-27 13:10:00,59.25,59.28,59.23,59.27,14300.0,47.7136,47.7377,47.6975,47.7297,14300.0
2013-03-27 13:20:00,59.27,59.29,59.25,59.27,27200.0,47.7297,47.7458,47.7136,47.7297,27200.0
2013-03-27 13:30:00,59.27,59.29,59.26,59.28,14400.0,47.7297,47.7458,47.7216,47.7377,14400.0
2013-03-27 13:40:00,59.29,59.33,59.29,59.32,13500.0,47.7458,47.778,47.7458,47.7699,13500.0
2013-03-27 13:50:00,59.32,59.36,59.31,59.36,30200.0,47.7699,47.8021,47.7619,47.8021,30200.0
2013-03-27 14:00:00,59.35,59.4,59.35,59.4,24500.0,47.7941,47.8344,47.7941,47.8344,24500.0
2013-03-27 14:10:00,59.4,59.4,59.35,59.35,17500.0,47.8344,47.8344,47.7941,47.7941,17500.0
2013-03-27 14:20:00,59.36,59.4,59.36,59.39,42400.0,47.8021,47.8344,47.8021,47.8263,42400.0
2013-03-27 14:30:00,59.4,59.44,59.37,59.43,37200.0,47.8344,47.8666,47.8102,47.8585,37200.0
2013-03-27 14:40:00,59.43,59.44,59.38,59.38,44400.0,47.8585,47.8666,47.8182,47.8182,44400.0
2013-03-27 14:50:00,59.39,59.43,59.39,59.43,27600.0,47.8263,47.8585,47.8263,47.8585,27600.0
2013-03-27 15:00:00,59.43,59.44,59.4,59.42,45100.0,47.8585,47.8666,47.8344,47.8505,45100.0
2013-03-27 15:10:00,59.42,59.45,59.39,59.41,51600.0,47.8505,47.8746,47.8263,47.8424,51600.0
2013-03-27 15:20:00,59.41,59.47,59.41,59.46,46700.0,47.8424,47.8907,47.8424,47.8827,46700.0
2013-03-27 15:30:00,59.46,59.49,59.45,59.45,47400.0,47.8827,47.9068,47.8746,47.8746,47400.0
2013-03-27 15:40:00,59.45,59.47,59.45,59.47,29600.0,47.8746,47.8907,47.8746,47.8907,29600.0
2013-03-27 15:50:00,59.47,59.68,59.43,59.53,193800.0,47.8907,48.0598,47.8585,47.939,193800.0
2013-03-28 09:30:00,59.3,59.51,59.27,59.47,48900.0,47.7538,47.9229,47.7297,47.8907,48900.0
2013-03-28 09:40:00,59.48,59.48,59.32,59.42,44800.0,47.8988,47.8988,47.7699,47.8505,44800.0
2013-03-28 09:50:00,59.42,59.48,59.37,59.39,25400.0,47.8505,47.8988,47.8102,47.8263,25400.0
2013-03-28 10:00:00,59.39,59.42,59.35,59.37,22700.0,47.8263,47.8505,47.7941,47.8102,22700.0
2013-03-28 10:10:00,59.4,59.44,59.38,59.39,17500.0,47.8344,47.8666,47.8182,47.8263,17500.0
2013-03-28 10:20:00,59.4,59.46,59.4,59.45,12500.0,47.8344,47.8827,47.8344,47.8746,12500.0
2013-03-28 10:30:00,59.46,59.51,59.45,59.47,18000.0,47.8827,47.9229,47.8746,47.8907,18000.0
2013-03-28 10:40:00,59.48,59.48,59.41,59.44,15400.0,47.8988,47.8988,47.8424,47.8666,15400.0
2013-03-28 10:50:00,59.44,59.46,59.41,59.44,77800.0,47.8666,47.8827,47.8424,47.8666,77800.0
2013-03-28 11:00:00,59.45,59.45,59.4,59.4,32500.0,47.8746,47.8746,47.8344,47.8344,32500.0
2013-03-28 11:10:00,59.39,59.41,59.37,59.4,33700.0,47.8263,47.8424,47.8102,47.8344,33700.0
2013-03-28 11:20:00,59.39,59.42,59.39,59.41,15700.0,47.8263,47.8505,47.8263,47.8424,15700.0
2013-03-28 11:30:00,59.41,59.43,59.37,59.37,68200.0,47.8424,47.8585,47.8102,47.8102,68200.0
2013-03-28 11:40:00,59.37,59.39,59.36,59.37,11900.0,47.8102,47.8263,47.8021,47.8102,11900.0
2013-03-28 11:50:00,59.38,59.42,59.37,59.37,7700.0,47.8182,47.8505,47.8102,47.8102,7700.0
2013-03-28 12:00:00,59.37,59.38,59.33,59.35,25400.0,47.8102,47.8182,47.778,47.7941,25400.0
2013-03-28 12:10:00,59.35,59.36,59.3,59.3,25100.0,47.7941,47.8021,47.7538,47.7538,25100.0
2013-03-28 12:20:00,59.3,59.3,59.16,59.2,434700.0,47.7538,47.7538,47.6411,47.6733,434700.0
2013-03-28 12:30:00,59.21,59.21,59.16,59.16,25800.0,47.6813,47.6813,47.6411,47.6411,25800.0
2013-03-28 12:40:00,59.16,59.21,59.15,59.2,25500.0,47.6411,47.6813,47.633,47.6733,25500.0
2013-03-28 12:50:00,59.19,59.21,59.19,59.21,10900.0,47.6652,47.6813,47.6652,47.6813,10900.0
2013-03-28 13:00:00,59.2,59.21,59.17,59.2,28100.0,47.6733,47.6813,47.6491,47.6733,28100.0
2013-03-28 13:10:00,59.19,59.2,59.19,59.19,7400.0,47.6652,47.6733,47.6652,47.6652,7400.0
2013-03-28 13:20:00,59.19,59.24,59.16,59.2,70100.0,47.6652,47.7055,47.6411,47.6733,70100.0
2013-03-28 13:30:00,59.21,59.23,59.17,59.23,24300.0,47.6813,47.6975,47.6491,47.6975,24300.0
2013-03-28 13:40:00,59.24,59.25,59.2,59.22,17000.0,47.7055,47.7136,47.6733,47.6894,17000.0
2013-03-28 13:50:00,59.22,59.24,59.2,59.21,19800.0,47.6894,47.7055,47.6733,47.6813,19800.0
2013-03-28 14:00:00,59.21,59.23,59.2,59.22,55000.0,47.6813,47.6975,47.6733,47.6894,55000.0
2013-03-28 14:10:00,59.22,59.27,59.2,59.26,55700.0,47.6894,47.7297,47.6733,47.7216,55700.0
2013-03-28 14:20:00,59.26,59.33,59.26,59.32,33800.0,47.7216,47.778,47.7216,47.7699,33800.0
2013-03-28 14:30:00,59.32,59.35,59.32,59.33,23200.0,47.7699,47.7941,47.7699,47.778,23200.0
2013-03-28 14:40:00,59.33,59.38,59.33,59.38,20200.0,47.778,47.8182,47.778,47.8182,20200.0
2013-03-28 14:50:00,59.39,59.41,59.39,59.39,22800.0,47.8263,47.8424,47.8263,47.8263,22800.0
2013-03-28 15:00:00,59.39,59.39,59.34,59.39,29200.0,47.8263,47.8263,47.786,47.8263,29200.0
2013-03-28 15:10:00,59.39,59.42,59.39,59.42,23100.0,47.8263,47.8505,47.8263,47.8505,23100.0
2013-03-28 15:20:00,59.42,59.48,59.42,59.46,36600.0,47.8505,47.8988,47.8505,47.8827,36600.0
2013-03-28 15:30:00,59.46,59.48,59.45,59.46,48300.0,47.8827,47.8988,47.8746,47.8827,48300.0
2013-03-28 15:40:00,59.46,59.47,59.44,59.45,40100.0,47.8827,47.8907,47.8666,47.8746,40100.0
2013-03-28 15:50:00,59.45,59.5,59.4,59.45,122300.0,47.8746,47.9149,47.8344,47.8746,122300.0
2013-04-01 09:30:00,59.22,59.39,59.2,59.28,53500.0,47.6894,47.8263,47.6733,47.7377,53500.0
2013-04-01 09:40:00,59.28,59.33,59.25,59.25,29100.0,47.7377,47.778,47.7136,47.7136,29100.0
2013-04-01 09:50:00,59.25,59.26,59.16,59.16,37500.0,47.7136,47.7216,47.6411,47.6411,37500.0
2013-04-01 10:00:00,59.15,59.24,59.02,59.1,205900.0,47.633,47.7055,47.5283,47.5928,205900.0
2013-04-01 10:10:00,59.1,59.17,59.08,59.09,12500.0,47.5928,47.6491,47.5767,47.5847,12500.0
2013-04-01 10:20:00,59.09,59.11,59.09,59.11,7900.0,47.5847,47.6008,47.5847,47.6008,7900.0
2013-04-01 10:30:00,59.1,59.11,59.03,59.04,33100.0,47.5928,47.6008,47.5364,47.5444,33100.0
2013-04-01 10:40:00,59.02,59.03,59.0,59.01,47900.0,47.5283,47.5364,47.5122,47.5203,47900.0
2013-04-01 10:50:00,59.01,59.02,58.97,58.97,17100.0,47.5203,47.5283,47.4881,47.4881,17100.0
2013-04-01 11:00:00,58.97,58.98,58.91,58.93,33800.0,47.4881,47.4961,47.4398,47.4559,33800.0
2013-04-01 11:10:00,58.92,58.96,58.89,58.92,12600.0,47.4478,47.48,47.4237,47.4478,12600.0
2013-04-01 11:20:00,58.92,58.93,58.88,58.93,15900.0,47.4478,47.4559,47.4156,47.4559,15900.0
2013-04-01 11:30:00,58.94,59.0,58.94,58.97,8600.0,47.4639,47.5122,47.4639,47.4881,8600.0
2013-04-01 11:40:00,58.98,58.99,58.94,58.97,8000.0,47.4961,47.5042,47.4639,47.4881,8000.0
2013-04-01 11:50:00,58.97,58.97,58.92,58.92,6700.0,47.4881,47.4881,47.4478,47.4478,6700.0
2013-04-01 12:00:00,58.93,58.93,58.9,58.93,5600.0,47.4559,47.4559,47.4317,47.4559,5600.0
2013-04-01 12:10:00,58.93,58.95,58.91,58.92,26500.0,47.4559,47.472,47.4398,47.4478,26500.0
2013-04-01 12:20:00,58.92,58.92,58.87,58.9,16500.0,47.4478,47.4478,47.4075,47.4317,16500.0
2013-04-01 12:30:00,58.91,58.91,58.87,58.89,9500.0,47.4398,47.4398,47.4075,47.4237,9500.0
2013-04-01 12:40:00,58.9,58.92,58.9,58.91,12600.0,47.4317,47.4478,47.4317,47.4398,12600.0
2013-04-01 12:50:00,58.92,58.98,58.92,58.98,13500.0,47.4478,47.4961,47.4478,47.4961,13500.0
2013-04-01 13:00:00,58.98,58.99,58.97,58.98,11900.0,47.4961,47.5042,47.4881,47.4961,11900.0
2013-04-01 13:10:00,58.97,58.98,58.96,58.96,6400.0,47.4881,47.4961,47.48,47.48,6400.0
2013-04-01 13:20:00,58.96,59.02,58.96,59.01,8100.0,47.48,47.5283,47.48,47.5203,8100.0
2013-04-01 13:30:00,59.02,59.02,59.0,59.0,11400.0,47.5283,47.5283,47.5122,47.5122,11400.0
2013-04-01 13:40:00,59.0,59.0,58.94,58.94,5100.0,47.5122,47.5122,47.4639,47.4639,5100.0
2013-04-01 13:50:00,58.94,58.98,58.94,58.98,8300.0,47.4639,47.4961,47.4639,47.4961,8300.0
2013-04-01 14:00:00,58.98,59.01,58.98,59.0,7400.0,47.4961,47.5203,47.4961,47.5122,7400.0
2013-04-01 14:10:00,59.0,59.02,58.96,58.96,23800.0,47.5122,47.5283,47.48,47.48,23800.0
2013-04-01 14:20:00,58.97,58.99,58.95,58.95,17500.0,47.4881,47.5042,47.472,47.472,17500.0
2013-04-01 14:30:00,58.95,58.96,58.92,58.94,24300.0,47.472,47.48,47.4478,47.4639,24300.0
2013-04-01 14:40:00,58.93,58.95,58.9,58.91,175300.0,47.4559,47.472,47.4317,47.4398,175300.0
2013-04-01 14:50:00,58.91,58.92,58.89,58.9,33200.0,47.4398,47.4478,47.4237,47.4317,33200.0
2013-04-01 15:00:00,58.88,58.88,58.81,58.85,62300.0,47.4156,47.4156,47.3592,47.3914,62300.0
2013-04-01 15:10:00,58.85,58.86,58.8,58.83,55000.0,47.3914,47.3995,47.3512,47.3753,55000.0
2013-04-01 15:20:00,58.83,58.83,58.81,58.82,36100.0,47.3753,47.3753,47.3592,47.3673,36100.0
2013-04-01 15:30:00,58.81,58.82,58.76,58.8,76500.0,47.3592,47.3673,47.319,47.3512,76500.0
2013-04-01 15:40:00,58.8,58.84,58.76,58.83,184600.0,47.3512,47.3834,47.319,47.3753,184600.0
2013-04-01 15:50:00,58.83,58.84,58.77,58.83,249100.0,47.3753,47.3834,47.327,47.3753,249100.0
2013-04-02 09:30:00,58.47,58.75,58.33,58.47,168900.0,47.0854,47.3109,46.9727,47.0854,168900.0
2013-04-02 09:40:00,58.47,58.48,58.44,58.46,71600.0,47.0854,47.0935,47.0613,47.0774,71600.0
2013-04-02 09:50:00,58.46,58.48,58.44,58.44,76700.0,47.0774,47.0935,47.0613,47.0613,76700.0
2013-04-02 10:00:00,58.44,58.47,58.44,58.46,58600.0,47.0613,47.0854,47.0613,47.0774,58600.0
2013-04-02 10:10:00,58.46,58.46,58.37,58.39,111100.0,47.0774,47.0774,47.0049,47.021,111100.0
2013-04-02 10:20:00,58.39,58.44,58.39,58.42,70200.0,47.021,47.0613,47.021,47.0452,70200.0
2013-04-02 10:30:00,58.42,58.45,58.38,58.44,83200.0,47.0452,47.0693,47.013,47.0613,83200.0
2013-04-02 10:40:00,58.43,58.48,58.42,58.47,64700.0,47.0532,47.0935,47.0452,47.0854,64700.0
2013-04-02 10:50:00,58.49,58.5,58.45,58.47,73600.0,47.1015,47.1096,47.0693,47.0854,73600.0
2013-04-02 11:00:00,58.48,58.51,58.46,58.48,82800.0,47.0935,47.1176,47.0774,47.0935,82800.0
2013-04-02 11:10:00,58.49,58.52,58.47,58.51,62000.0,47.1015,47.1257,47.0854,47.1176,62000.0
2013-04-02 11:20:00,58.5,58.51,58.45,58.47,60700.0,47.1096,47.1176,47.0693,47.0854,60700.0
2013-04-02 11:30:00,58.47,58.48,58.45,58.47,44400.0,47.0854,47.0935,47.0693,47.0854,44400.0
2013-04-02 11:40:00,58.46,58.47,58.44,58.44,29900.0,47.0774,47.0854,47.0613,47.0613,29900.0
2013-04-02 11:50:00,58.45,58.46,58.44,58.45,50700.0,47.0693,47.0774,47.0613,47.0693,50700.0
2013-04-02 12:00:00,58.45,58.48,58.44,58.48,18000.0,47.0693,47.0935,47.0613,47.0935,18000.0
2013-04-02 12:10:00,58.47,58.52,58.47,58.51,22900.0,47.0854,47.1257,47.0854,47.1176,22900.0
2013-04-02 12:20:00,58.51,58.52,58.51,58.51,24500.0,47.1176,47.1257,47.1176,47.1176,24500.0
2013-04-02 12:30:00,58.51,58.51,58.5,58.5,16200.0,47.1176,47.1176,47.1096,47.1096,16200.0
2013-04-02 12:40:00,58.5,58.53,58.5,58.53,48400.0,47.1096,47.1337,47.1096,47.1337,48400.0
2013-04-02 12:50:00,58.54,58.55,58.53,58.55,23600.0,47.1418,47.1499,47.1337,47.1499,23600.0
2013-04-02 13:00:00,58.55,58.6,58.55,58.59,56300.0,47.1499,47.1901,47.1499,47.1821,56300.0
2013-04-02 13:10:00,58.59,58.6,58.58,58.58,144900.0,47.1821,47.1901,47.174,47.174,144900.0
2013-04-02 13:20:00,58.57,58.59,58.57,58.58,78000.0,47.166,47.1821,47.166,47.174,78000.0
2013-04-02 13:30:00,58.58,58.6,58.57,58.58,129300.0,47.174,47.1901,47.166,47.174,129300.0
2013-04-02 13:40:00,58.58,58.61,58.58,58.6,61400.0,47.174,47.1982,47.174,47.1901,61400.0
2013-04-02 13:50:00,58.6,58.65,58.6,58.64,175600.0,47.1901,47.2304,47.1901,47.2223,175600.0
2013-04-02 14:00:00,58.64,58.67,58.64,58.67,77400.0,47.2223,47.2465,47.2223,47.2465,77400.0
2013-04-02 14:10:00,58.67,58.68,58.64,58.66,101400.0,47.2465,47.2545,47.2223,47.2384,101400.0
2013-04-02 14:20:00,58.67,58.7,58.66,58.68,200100.0,47.2465,47.2706,47.2384,47.2545,200100.0
2013-04-02 14:30:00,58.67,58.68,58.57,58.59,54700.0,47.2465,47.2545,47.166,47.1821,54700.0
2013-04-02 14:40:00,58.58,58.58,58.49,58.52,61900.0,47.174,47.174,47.1015,47.1257,61900.0
2013-04-02 14:50:00,58.52,58.52,58.47,58.49,63200.0,47.1257,47.1257,47.0854,47.1015,63200.0
2013-04-02 15:00:00,58.5,58.53,58.47,58.53,40500.0,47.1096,47.1337,47.0854,47.1337,40500.0
2013-04-02 15:10:00,58.52,58.53,58.47,58.47,32900.0,47.1257,47.1337,47.0854,47.0854,32900.0
2013-04-02 15:20:00,58.46,58.47,58.44,58.46,55600.0,47.0774,47.0854,47.0613,47.0774,55600.0
2013-04-02 15:30:00,58.46,58.52,58.46,58.48,63500.0,47.0774,47.1257,47.0774,47.0935,63500.0
2013-04-02 15:40:00,58.48,58.48,58.4,58.43,119300.0,47.0935,47.0935,47.0291,47.0532,119300.0
2013-04-02 15:50:00,58.43,58.49,58.41,58.44,323200.0,47.0532,47.1015,47.0371,47.0613,323200.0
2013-04-03 09:30:00,58.32,58.53,58.32,58.44,192600.0,46.9646,47.1337,46.9646,47.0613,192600.0
2013-04-03 09:40:00,58.44,58.44,58.32,58.34,92500.0,47.0613,47.0613,46.9646,46.9807,92500.0
2013-04-03 09:50:00,58.34,58.37,58.32,58.34,66800.0,46.9807,47.0049,46.9646,46.9807,66800.0
2013-04-03 10:00:00,58.34,58.36,58.27,58.31,56500.0,46.9807,46.9969,46.9244,46.9566,56500.0
2013-04-03 10:10:00,58.3,58.31,58.26,58.3,53700.0,46.9485,46.9566,46.9163,46.9485,53700.0
2013-04-03 10:20:00,58.3,58.32,58.26,58.28,41500.0,46.9485,46.9646,46.9163,46.9324,41500.0
2013-04-03 10:30:00,58.28,58.3,58.24,58.25,71100.0,46.9324,46.9485,46.9002,46.9083,71100.0
2013-04-03 10:40:00,58.25,58.29,58.22,58.24,296900.0,46.9083,46.9405,46.8841,46.9002,296900.0
2013-04-03 10:50:00,58.25,58.26,58.19,58.19,44200.0,46.9083,46.9163,46.86,46.86,44200.0
2013-04-03 11:00:00,58.19,58.19,58.12,58.14,32800.0,46.86,46.86,46.8036,46.8197,32800.0
2013-04-03 11:10:00,58.14,58.16,58.12,58.13,42900.0,46.8197,46.8358,46.8036,46.8116,42900.0
2013-04-03 11:20:00,58.14,58.16,58.13,58.14,50700.0,46.8197,46.8358,46.8116,46.8197,50700.0
2013-04-03 11:30:00,58.14,58.16,58.12,58.12,34600.0,46.8197,46.8358,46.8036,46.8036,34600.0
2013-04-03 11:40:00,58.12,58.15,58.1,58.14,62800.0,46.8036,46.8277,46.7875,46.8197,62800.0
2013-04-03 11:50:00,58.14,58.18,58.14,58.14,20100.0,46.8197,46.8519,46.8197,46.8197,20100.0
2013-04-03 12:00:00,58.14,58.15,58.12,58.13,14300.0,46.8197,46.8277,46.8036,46.8116,14300.0
2013-04-03 12:10:00,58.12,58.15,58.12,58.12,37700.0,46.8036,46.8277,46.8036,46.8036,37700.0
2013-04-03 12:20:00,58.12,58.14,58.04,58.04,61100.0,46.8036,46.8197,46.7392,46.7392,61100.0
2013-04-03 12:30:00,58.04,58.09,58.04,58.06,57700.0,46.7392,46.7794,46.7392,46.7553,57700.0
2013-04-03 12:40:00,58.05,58.05,58.0,58.0,80100.0,46.7472,46.7472,46.7069,46.7069,80100.0
2013-04-03 12:50:00,58.01,58.02,58.0,58.01,79500.0,46.715,46.7231,46.7069,46.715,79500.0
2013-04-03 13:00:00,58.0,58.05,58.0,58.03,35700.0,46.7069,46.7472,46.7069,46.7311,35700.0
2013-04-03 13:10:00,58.03,58.05,58.03,58.04,11000.0,46.7311,46.7472,46.7311,46.7392,11000.0
2013-04-03 13:20:00,58.03,58.05,58.01,58.02,27400.0,46.7311,46.7472,46.715,46.7231,27400.0
2013-04-03 13:30:00,58.01,58.02,57.92,57.93,80300.0,46.715,46.7231,46.6425,46.6506,80300.0
2013-04-03 13:40:00,57.94,57.97,57.94,57.95,28500.0,46.6586,46.6828,46.6586,46.6667,28500.0
2013-04-03 13:50:00,57.96,57.96,57.89,57.95,123100.0,46.6747,46.6747,46.6184,46.6667,123100.0
2013-04-03 14:00:00,57.95,57.98,57.92,57.98,50000.0,46.6667,46.6908,46.6425,46.6908,50000.0
2013-04-03 14:10:00,57.98,58.02,57.98,57.99,50600.0,46.6908,46.7231,46.6908,46.6989,50600.0
2013-04-03 14:20:00,58.0,58.01,57.94,57.95,31900.0,46.7069,46.715,46.6586,46.6667,31900.0
2013-04-03 14:30:00,57.95,57.96,57.94,57.95,49800.0,46.6667,46.6747,46.6586,46.6667,49800.0
2013-04-03 14:40:00,57.95,57.99,57.95,57.96,56700.0,46.6667,46.6989,46.6667,46.6747,56700.0
2013-04-03 14:50:00,57.96,58.0,57.95,57.97,44800.0,46.6747,46.7069,46.6667,46.6828,44800.0
2013-04-03 15:00:00,57.97,57.99,57.96,57.96,59100.0,46.6828,46.6989,46.6747,46.6747,59100.0
2013-04-03 15:10:00,57.96,57.98,57.95,57.97,35300.0,46.6747,46.6908,46.6667,46.6828,35300.0
2013-04-03 15:20:00,57.97,57.98,57.95,57.96,31500.0,46.6828,46.6908,46.6667,46.6747,31500.0
2013-04-03 15:30:00,57.95,57.96,57.84,57.84,190800.0,46.6667,46.6747,46.5781,46.5781,190800.0
2013-04-03 15:40:00,57.83,57.97,57.77,57.93,330300.0,46.57,46.6828,46.5217,46.6506,330300.0
2013-04-03 15:50:00,57.94,58.02,57.9,57.95,295700.0,46.6586,46.7231,46.6264,46.6667,295700.0
2013-04-04 09:30:00,56.7,56.85,56.7,56.79,90700.0,45.6601,45.7809,45.6601,45.7325,90700.0
2013-04-04 09:40:00,56.79,56.91,56.78,56.89,95000.0,45.7325,45.8292,45.7245,45.8131,95000.0
2013-04-04 09:50:00,56.92,56.94,56.89,56.92,100000.0,45.8372,45.8533,45.8131,45.8372,100000.0
2013-04-04 10:00:00,56.92,56.98,56.9,56.9,59800.0,45.8372,45.8855,45.8211,45.8211,59800.0
2013-04-04 10:10:00,56.9,56.91,56.82,56.84,55400.0,45.8211,45.8292,45.7567,45.7728,55400.0
2013-04-04 10:20:00,56.84,56.86,56.73,56.75,56500.0,45.7728,45.7889,45.6842,45.7003,56500.0
2013-04-04 10:30:00,56.76,56.81,56.71,56.71,61800.0,45.7084,45.7486,45.6681,45.6681,61800.0
2013-04-04 10:40:00,56.71,56.8,56.71,56.75,53600.0,45.6681,45.7406,45.6681,45.7003,53600.0
2013-04-04 10:50:00,56.75,56.84,56.74,56.78,128000.0,45.7003,45.7728,45.6923,45.7245,128000.0
2013-04-04 11:00:00,56.77,56.77,56.7,56.7,99800.0,45.7164,45.7164,45.6601,45.6601,99800.0
2013-04-04 11:10:00,56.71,56.73,56.71,56.72,37800.0,45.6681,45.6842,45.6681,45.6762,37800.0
2013-04-04 11:20:00,56.71,56.75,56.7,56.73,40800.0,45.6681,45.7003,45.6601,45.6842,40800.0
2013-04-04 11:30:00,56.73,56.73,56.66,56.68,22800.0,45.6842,45.6842,45.6279,45.644,22800.0
2013-04-04 11:40:00,56.69,56.69,56.67,56.69,8100.0,45.652,45.652,45.6359,45.652,8100.0
2013-04-04 11:50:00,56.68,56.69,56.66,56.69,17600.0,45.644,45.652,45.6279,45.652,17600.0
2013-04-04 12:00:00,56.69,56.69,56.58,56.6,37600.0,45.652,45.652,45.5634,45.5795,37600.0
2013-04-04 12:10:00,56.6,56.6,56.53,56.53,75800.0,45.5795,45.5795,45.5232,45.5232,75800.0
2013-04-04 12:20:00,56.54,56.56,56.41,56.45,68600.0,45.5312,45.5473,45.4265,45.4587,68600.0
2013-04-04 12:30:00,56.45,56.56,56.45,56.5,67000.0,45.4587,45.5473,45.4587,45.499,67000.0
2013-04-04 12:40:00,56.5,56.51,56.44,56.49,40500.0,45.499,45.5071,45.4507,45.491,40500.0
2013-04-04 12:50:00,56.49,56.53,56.46,56.51,16500.0,45.491,45.5232,45.4668,45.5071,16500.0
2013-04-04 13:00:00,56.51,56.52,56.46,56.46,29300.0,45.5071,45.5151,45.4668,45.4668,29300.0
2013-04-04 13:10:00,56.46,56.47,56.44,56.46,12600.0,45.4668,45.4748,45.4507,45.4668,12600.0
2013-04-04 13:20:00,56.47,56.53,56.47,56.52,7700.0,45.4748,45.5232,45.4748,45.5151,7700.0
2013-04-04 13:30:00,56.52,56.63,56.5,56.62,71300.0,45.5151,45.6037,45.499,45.5956,71300.0
2013-04-04 13:40:00,56.62,56.77,56.61,56.75,80200.0,45.5956,45.7164,45.5876,45.7003,80200.0
2013-04-04 13:50:00,56.75,56.75,56.71,56.72,20400.0,45.7003,45.7003,45.6681,45.6762,20400.0
2013-04-04 14:00:00,56.73,56.75,56.68,56.75,13400.0,45.6842,45.7003,45.644,45.7003,13400.0
2013-04-04 14:10:00,56.75,56.82,56.73,56.81,45400.0,45.7003,45.7567,45.6842,45.7486,45400.0
2013-04-04 14:20:00,56.8,56.88,56.79,56.87,43000.0,45.7406,45.805,45.7325,45.797,43000.0
2013-04-04 14:30:00,56.86,56.88,56.82,56.83,33400.0,45.7889,45.805,45.7567,45.7648,33400.0
2013-04-04 14:40:00,56.84,56.86,56.82,56.82,28000.0,45.7728,45.7889,45.7567,45.7567,28000.0
2013-04-04 14:50:00,56.82,56.84,56.77,56.78,43100.0,45.7567,45.7728,45.7164,45.7245,43100.0
2013-04-04 15:00:00,56.79,56.82,56.78,56.81,51800.0,45.7325,45.7567,45.7245,45.7486,51800.0
2013-04-04 15:10:00,56.81,56.83,56.77,56.79,68900.0,45.7486,45.7648,45.7164,45.7325,68900.0
2013-04-04 15:20:00,56.79,56.83,56.78,56.78,75200.0,45.7325,45.7648,45.7245,45.7245,75200.0
2013-04-04 15:30:00,56.78,56.83,56.78,56.8,70100.0,45.7245,45.7648,45.7245,45.7406,70100.0
2013-04-04 15:40:00,56.8,56.89,56.8,56.88,93700.0,45.7406,45.8131,45.7406,45.805,93700.0
2013-04-04 15:50:00,56.88,56.91,56.85,56.89,200100.0,45.805,45.8292,45.7809,45.8131,200100.0
2013-04-05 09:30:00,55.37,55.37,55.13,55.28,227000.0,44.589,44.589,44.3958,44.5166,227000.0
2013-04-05 09:40:00,55.27,55.37,55.27,55.34,90700.0,44.5085,44.589,44.5085,44.5649,90700.0
2013-04-05 09:50:00,55.34,55.35,55.23,55.24,67700.0,44.5649,44.5729,44.4763,44.4843,67700.0
2013-04-05 10:00:00,55.23,55.25,55.19,55.25,73700.0,44.4763,44.4924,44.4441,44.4924,73700.0
2013-04-05 10:10:00,55.25,55.26,55.19,55.21,56600.0,44.4924,44.5004,44.4441,44.4602,56600.0
2013-04-05 10:20:00,55.21,55.27,55.21,55.25,100100.0,44.4602,44.5085,44.4602,44.4924,100100.0
2013-04-05 10:30:00,55.25,55.29,55.2,55.25,67400.0,44.4924,44.5246,44.4521,44.4924,67400.0
2013-04-05 10:40:00,55.26,55.26,55.18,55.2,96500.0,44.5004,44.5004,44.436,44.4521,96500.0
2013-04-05 10:50:00,55.2,55.25,55.18,55.2,67600.0,44.4521,44.4924,44.436,44.4521,67600.0
2013-04-05 11:00:00,55.19,55.26,55.19,55.21,57200.0,44.4441,44.5004,44.4441,44.4602,57200.0
2013-04-05 11:10:00,55.23,55.31,55.23,55.27,65900.0,44.4763,44.5407,44.4763,44.5085,65900.0
2013-04-05 11:20:00,55.27,55.29,55.25,55.26,43100.0,44.5085,44.5246,44.4924,44.5004,43100.0
2013-04-05 11:30:00,55.25,55.3,55.25,55.27,72300.0,44.4924,44.5327,44.4924,44.5085,72300.0
2013-04-05 11:40:00,55.27,55.35,55.27,55.35,39600.0,44.5085,44.5729,44.5085,44.5729,39600.0
2013-04-05 11:50:00,55.35,55.35,55.29,55.3,39100.0,44.5729,44.5729,44.5246,44.5327,39100.0
2013-04-05 12:00:00,55.3,55.31,55.27,55.3,48200.0,44.5327,44.5407,44.5085,44.5327,48200.0
2013-04-05 12:10:00,55.3,55.31,55.29,55.3,16200.0,44.5327,44.5407,44.5246,44.5327,16200.0
2013-04-05 12:20:00,55.3,55.32,55.24,55.25,35700.0,44.5327,44.5488,44.4843,44.4924,35700.0
2013-04-05 12:30:00,55.26,55.34,55.26,55.33,15400.0,44.5004,44.5649,44.5004,44.5568,15400.0
2013-04-05 12:40:00,55.32,55.36,55.31,55.36,20900.0,44.5488,44.581,44.5407,44.581,20900.0
2013-04-05 12:50:00,55.35,55.37,55.33,55.34,49000.0,44.5729,44.589,44.5568,44.5649,49000.0
2013-04-05 13:00:00,55.34,55.39,55.33,55.39,36300.0,44.5649,44.6051,44.5568,44.6051,36300.0
2013-04-05 13:10:00,55.4,55.44,55.4,55.44,37500.0,44.6132,44.6454,44.6132,44.6454,37500.0
2013-04-05 13:20:00,55.44,55.46,55.42,55.44,16400.0,44.6454,44.6615,44.6293,44.6454,16400.0
2013-04-05 13:30:00,55.45,55.47,55.44,55.46,45500.0,44.6535,44.6696,44.6454,44.6615,45500.0
2013-04-05 13:40:00,55.47,55.49,55.46,55.47,15900.0,44.6696,44.6857,44.6615,44.6696,15900.0
2013-04-05 13:50:00,55.47,55.49,55.46,55.46,56100.0,44.6696,44.6857,44.6615,44.6615,56100.0
2013-04-05 14:00:00,55.46,55.48,55.42,55.48,45100.0,44.6615,44.6776,44.6293,44.6776,45100.0
2013-04-05 14:10:00,55.48,55.48,55.45,55.47,50600.0,44.6776,44.6776,44.6535,44.6696,50600.0
2013-04-05 14:20:00,55.47,55.53,55.47,55.52,38200.0,44.6696,44.7179,44.6696,44.7098,38200.0
2013-04-05 14:30:00,55.53,55.55,55.52,55.54,57200.0,44.7179,44.734,44.7098,44.7259,57200.0
2013-04-05 14:40:00,55.53,55.53,55.5,55.53,39300.0,44.7179,44.7179,44.6937,44.7179,39300.0
2013-04-05 14:50:00,55.52,55.58,55.52,55.57,24800.0,44.7098,44.7581,44.7098,44.7501,24800.0
2013-04-05 15:00:00,55.56,55.57,55.51,55.56,47600.0,44.742,44.7501,44.7018,44.742,47600.0
2013-04-05 15:10:00,55.56,55.59,55.56,55.56,29400.0,44.742,44.7662,44.742,44.742,29400.0
2013-04-05 15:20:00,55.56,55.66,55.55,55.65,49200.0,44.742,44.8226,44.734,44.8145,49200.0
2013-04-05 15:30:00,55.65,55.78,55.61,55.78,197500.0,44.8145,44.9192,44.7823,44.9192,197500.0
2013-04-05 15:40:00,55.78,55.89,55.78,55.87,159300.0,44.9192,45.0078,44.9192,44.9917,159300.0
2013-04-05 15:50:00,55.87,55.88,55.73,55.73,277600.0,44.9917,44.9997,44.8789,44.8789,277600.0
2013-04-08 09:30:00,55.28,55.37,55.1,55.15,143600.0,44.5166,44.589,44.3716,44.4119,143600.0
2013-04-08 09:40:00,55.15,55.2,55.14,55.17,82000.0,44.4119,44.4521,44.4038,44.428,82000.0
2013-04-08 09:50:00,55.16,55.17,55.13,55.17,45800.0,44.4199,44.428,44.3958,44.428,45800.0
2013-04-08 10:00:00,55.16,55.19,55.12,55.19,41900.0,44.4199,44.4441,44.3877,44.4441,41900.0
2013-04-08 10:10:00,55.19,55.22,55.11,55.11,31300.0,44.4441,44.4682,44.3797,44.3797,31300.0
2013-04-08 10:20:00,55.11,55.13,55.1,55.11,57100.0,44.3797,44.3958,44.3716,44.3797,57100.0
2013-04-08 10:30:00,55.12,55.16,55.11,55.15,34200.0,44.3877,44.4199,44.3797,44.4119,34200.0
2013-04-08 10:40:00,55.16,55.23,55.15,55.21,22400.0,44.4199,44.4763,44.4119,44.4602,22400.0
2013-04-08 10:50:00,55.21,55.23,55.2,55.23,31600.0,44.4602,44.4763,44.4521,44.4763,31600.0
2013-04-08 11:00:00,55.23,55.23,55.18,55.21,42300.0,44.4763,44.4763,44.436,44.4602,42300.0
2013-04-08 11:10:00,55.22,55.28,55.2,55.22,52900.0,44.4682,44.5166,44.4521,44.4682,52900.0
2013-04-08 11:20:00,55.22,55.27,55.22,55.24,20400.0,44.4682,44.5085,44.4682,44.4843,20400.0
2013-04-08 11:30:00,55.25,55.27,55.24,55.27,16100.0,44.4924,44.5085,44.4843,44.5085,16100.0
2013-04-08 11:40:00,55.26,55.3,55.26,55.27,18000.0,44.5004,44.5327,44.5004,44.5085,18000.0
2013-04-08 11:50:00,55.26,55.31,55.26,55.28,15100.0,44.5004,44.5407,44.5004,44.5166,15100.0
2013-04-08 12:00:00,55.28,55.29,55.28,55.28,9300.0,44.5166,44.5246,44.5166,44.5166,9300.0
2013-04-08 12:10:00,55.29,55.29,55.28,55.28,22200.0,44.5246,44.5246,44.5166,44.5166,22200.0
2013-04-08 12:20:00,55.28,55.29,55.24,55.28,11800.0,44.5166,44.5246,44.4843,44.5166,11800.0
2013-04-08 12:30:00,55.28,55.31,55.28,55.31,14300.0,44.5166,44.5407,44.5166,44.5407,14300.0
2013-04-08 12:40:00,55.3,55.3,55.25,55.25,25600.0,44.5327,44.5327,44.4924,44.4924,25600.0
2013-04-08 12:50:00,55.25,55.26,55.25,55.25,3200.0,44.4924,44.5004,44.4924,44.4924,3200.0
2013-04-08 13:00:00,55.26,55.3,55.25,55.29,7900.0,44.5004,44.5327,44.4924,44.5246,7900.0
2013-04-08 13:10:00,55.29,55.32,55.29,55.3,17400.0,44.5246,44.5488,44.5246,44.5327,17400.0
2013-04-08 13:20:00,55.31,55.32,55.29,55.31,18000.0,44.5407,44.5488,44.5246,44.5407,18000.0
2013-04-08 13:30:00,55.3,55.33,55.3,55.31,9000.0,44.5327,44.5568,44.5327,44.5407,9000.0
2013-04-08 13:40:00,55.31,55.42,55.31,55.42,54400.0,44.5407,44.6293,44.5407,44.6293,54400.0
2013-04-08 13:50:00,55.42,55.47,55.4,55.46,41400.0,44.6293,44.6696,44.6132,44.6615,41400.0
2013-04-08 14:00:00,55.47,55.47,55.44,55.45,34400.0,44.6696,44.6696,44.6454,44.6535,34400.0
2013-04-08 14:10:00,55.45,55.47,55.4,55.42,57800.0,44.6535,44.6696,44.6132,44.6293,57800.0
2013-04-08 14:20:00,55.42,55.42,55.39,55.39,38000.0,44.6293,44.6293,44.6051,44.6051,38000.0
2013-04-08 14:30:00,55.38,55.4,55.38,55.39,41800.0,44.5971,44.6132,44.5971,44.6051,41800.0
2013-04-08 14:40:00,55.39,55.42,55.38,55.4,19300.0,44.6051,44.6293,44.5971,44.6132,19300.0
2013-04-08 14:50:00,55.41,55.41,55.35,55.37,36900.0,44.6212,44.6212,44.5729,44.589,36900.0
2013-04-08 15:00:00,55.37,55.37,55.35,55.36,6100.0,44.589,44.589,44.5729,44.581,6100.0
2013-04-08 15:10:00,55.35,55.39,55.35,55.37,34900.0,44.5729,44.6051,44.5729,44.589,34900.0
2013-04-08 15:20:00,55.36,55.43,55.36,55.43,32200.0,44.581,44.6373,44.581,44.6373,32200.0
2013-04-08 15:30:00,55.44,55.51,55.41,55.51,96300.0,44.6454,44.7018,44.6212,44.7018,96300.0
2013-04-08 15:40:00,55.51,55.55,55.51,55.53,86400.0,44.7018,44.734,44.7018,44.7179,86400.0
2013-04-08 15:50:00,55.53,55.54,55.47,55.48,160900.0,44.7179,44.7259,44.6696,44.6776,160900.0
2013-04-09 09:30:00,55.66,55.66,55.46,55.55,115100.0,44.8226,44.8226,44.6615,44.734,115100.0
2013-04-09 09:40:00,55.55,55.57,55.44,55.46,72100.0,44.734,44.7501,44.6454,44.6615,72100.0
2013-04-09 09:50:00,55.47,55.5,55.39,55.39,43800.0,44.6696,44.6937,44.6051,44.6051,43800.0
2013-04-09 10:00:00,55.39,55.46,55.39,55.45,48000.0,44.6051,44.6615,44.6051,44.6535,48000.0
2013-04-09 10:10:00,55.44,55.46,55.41,55.42,25300.0,44.6454,44.6615,44.6212,44.6293,25300.0
2013-04-09 10:20:00,55.43,55.6,55.43,55.59,52000.0,44.6373,44.7742,44.6373,44.7662,52000.0
2013-04-09 10:30:00,55.59,55.6,55.53,55.54,28900.0,44.7662,44.7742,44.7179,44.7259,28900.0
2013-04-09 10:40:00,55.54,55.55,55.47,55.49,24500.0,44.7259,44.734,44.6696,44.6857,24500.0
2013-04-09 10:50:00,55.49,55.49,55.43,55.46,44300.0,44.6857,44.6857,44.6373,44.6615,44300.0
2013-04-09 11:00:00,55.45,55.49,55.42,55.48,40100.0,44.6535,44.6857,44.6293,44.6776,40100.0
2013-04-09 11:10:00,55.48,55.51,55.46,55.5,49800.0,44.6776,44.7018,44.6615,44.6937,49800.0
2013-04-09 11:20:00,55.49,55.52,55.46,55.52,174200.0,44.6857,44.7098,44.6615,44.7098,174200.0
2013-04-09 11:30:00,55.53,55.65,55.53,55.64,32600.0,44.7179,44.8145,44.7179,44.8065,32600.0
2013-04-09 11:40:00,55.64,55.79,55.64,55.74,46500.0,44.8065,44.9272,44.8065,44.887,46500.0
2013-04-09 11:50:00,55.72,55.82,55.72,55.82,51600.0,44.8709,44.9514,44.8709,44.9514,51600.0
2013-04-09 12:00:00,55.82,55.87,55.8,55.84,26600.0,44.9514,44.9917,44.9353,44.9675,26600.0
2013-04-09 12:10:00,55.84,55.94,55.84,55.92,36500.0,44.9675,45.048,44.9675,45.0319,36500.0
2013-04-09 12:20:00,55.92,55.96,55.91,55.96,42400.0,45.0319,45.0641,45.0239,45.0641,42400.0
2013-04-09 12:30:00,55.97,55.99,55.95,55.95,26500.0,45.0722,45.0883,45.0561,45.0561,26500.0
2013-04-09 12:40:00,55.94,55.94,55.9,55.91,23700.0,45.048,45.048,45.0158,45.0239,23700.0
2013-04-09 12:50:00,55.9,55.91,55.85,55.88,34700.0,45.0158,45.0239,44.9756,44.9997,34700.0
2013-04-09 13:00:00,55.88,55.93,55.88,55.89,42700.0,44.9997,45.04,44.9997,45.0078,42700.0
2013-04-09 13:10:00,55.89,55.98,55.89,55.97,20500.0,45.0078,45.0803,45.0078,45.0722,20500.0
2013-04-09 13:20:00,55.97,56.0,55.96,55.99,48200.0,45.0722,45.0964,45.0641,45.0883,48200.0
2013-04-09 13:30:00,55.98,56.03,55.98,56.01,28800.0,45.0803,45.1205,45.0803,45.1044,28800.0
2013-04-09 13:40:00,56.01,56.05,56.01,56.04,24300.0,45.1044,45.1366,45.1044,45.1286,24300.0
2013-04-09 13:50:00,56.04,56.04,56.03,56.04,38700.0,45.1286,45.1286,45.1205,45.1286,38700.0
2013-04-09 14:00:00,56.04,56.08,56.03,56.08,27600.0,45.1286,45.1608,45.1205,45.1608,27600.0
2013-04-09 14:10:00,56.08,56.09,56.05,56.07,67100.0,45.1608,45.1688,45.1366,45.1527,67100.0
2013-04-09 14:20:00,56.06,56.11,56.04,56.09,38200.0,45.1447,45.1849,45.1286,45.1688,38200.0
2013-04-09 14:30:00,56.1,56.12,56.1,56.11,57500.0,45.1769,45.193,45.1769,45.1849,57500.0
2013-04-09 14:40:00,56.11,56.15,56.1,56.15,158500.0,45.1849,45.2172,45.1769,45.2172,158500.0
2013-04-09 14:50:00,56.15,56.16,56.13,56.15,99600.0,45.2172,45.2252,45.201,45.2172,99600.0
2013-04-09 15:00:00,56.15,56.17,56.13,56.14,77300.0,45.2172,45.2333,45.201,45.2091,77300.0
2013-04-09 15:10:00,56.13,56.15,56.13,56.15,15100.0,45.201,45.2172,45.201,45.2172,15100.0
2013-04-09 15:20:00,56.14,56.16,56.13,56.14,55800.0,45.2091,45.2252,45.201,45.2091,55800.0
2013-04-09 15:30:00,56.14,56.15,56.05,56.07,36900.0,45.2091,45.2172,45.1366,45.1527,36900.0
2013-04-09 15:40:00,56.08,56.11,56.07,56.1,80500.0,45.1608,45.1849,45.1527,45.1769,80500.0
2013-04-09 15:50:00,56.09,56.1,55.9,55.94,357900.0,45.1688,45.1769,45.0158,45.048,357900.0
2013-04-10 09:30:00,56.69,56.82,56.61,56.8,98500.0,45.652,45.7567,45.5876,45.7406,98500.0
2013-04-10 09:40:00,56.8,56.81,56.7,56.76,52200.0,45.7406,45.7486,45.6601,45.7084,52200.0
2013-04-10 09:50:00,56.78,56.8,56.73,56.76,124800.0,45.7245,45.7406,45.6842,45.7084,124800.0
2013-04-10 10:00:00,56.76,56.79,56.71,56.78,55200.0,45.7084,45.7325,45.6681,45.7245,55200.0
2013-04-10 10:10:00,56.78,56.87,56.77,56.83,96600.0,45.7245,45.797,45.7164,45.7648,96600.0
2013-04-10 10:20:00,56.83,56.87,56.83,56.87,24000.0,45.7648,45.797,45.7648,45.797,24000.0
2013-04-10 10:30:00,56.87,56.87,56.8,56.85,30800.0,45.797,45.797,45.7406,45.7809,30800.0
2013-04-10 10:40:00,56.86,56.94,56.86,56.93,19400.0,45.7889,45.8533,45.7889,45.8453,19400.0
2013-04-10 10:50:00,56.93,57.02,56.92,57.01,33100.0,45.8453,45.9178,45.8372,45.9097,33100.0
2013-04-10 11:00:00,57.01,57.05,56.93,57.04,59400.0,45.9097,45.9419,45.8453,45.9339,59400.0
2013-04-10 11:10:00,57.04,57.08,56.99,57.01,28400.0,45.9339,45.9661,45.8936,45.9097,28400.0
2013-04-10 11:20:00,57.0,57.01,56.98,56.99,20900.0,45.9017,45.9097,45.8855,45.8936,20900.0
2013-04-10 11:30:00,57.0,57.01,56.97,57.0,59000.0,45.9017,45.9097,45.8775,45.9017,59000.0
2013-04-10 11:40:00,57.01,57.05,57.0,57.02,11600.0,45.9097,45.9419,45.9017,45.9178,11600.0
2013-04-10 11:50:00,57.02,57.05,57.01,57.01,14800.0,45.9178,45.9419,45.9097,45.9097,14800.0
2013-04-10 12:00:00,57.0,57.02,56.98,56.99,16700.0,45.9017,45.9178,45.8855,45.8936,16700.0
2013-04-10 12:10:00,57.0,57.06,57.0,57.06,21900.0,45.9017,45.95,45.9017,45.95,21900.0
2013-04-10 12:20:00,57.06,57.06,57.03,57.03,17100.0,45.95,45.95,45.9258,45.9258,17100.0
2013-04-10 12:30:00,57.04,57.12,57.04,57.12,14200.0,45.9339,45.9983,45.9339,45.9983,14200.0
2013-04-10 12:40:00,57.11,57.19,57.11,57.18,30300.0,45.9902,46.0547,45.9902,46.0466,30300.0
2013-04-10 12:50:00,57.17,57.18,57.15,57.16,6900.0,46.0386,46.0466,46.0224,46.0305,6900.0
2013-04-10 13:00:00,57.15,57.15,57.12,57.12,3300.0,46.0224,46.0224,45.9983,45.9983,3300.0
2013-04-10 13:10:00,57.13,57.13,57.12,57.12,5500.0,46.0063,46.0063,45.9983,45.9983,5500.0
2013-04-10 13:20:00,57.13,57.17,57.12,57.13,29500.0,46.0063,46.0386,45.9983,46.0063,29500.0
2013-04-10 13:30:00,57.14,57.14,57.07,57.08,25100.0,46.0144,46.0144,45.958,45.9661,25100.0
2013-04-10 13:40:00,57.08,57.12,57.07,57.1,22200.0,45.9661,45.9983,45.958,45.9822,22200.0
2013-04-10 13:50:00,57.1,57.1,57.07,57.08,18000.0,45.9822,45.9822,45.958,45.9661,18000.0
2013-04-10 14:00:00,57.08,57.11,57.08,57.08,19000.0,45.9661,45.9902,45.9661,45.9661,19000.0
2013-04-10 14:10:00,57.07,57.1,57.07,57.1,34400.0,45.958,45.9822,45.958,45.9822,34400.0
2013-04-10 14:20:00,57.09,57.11,57.06,57.06,16900.0,45.9741,45.9902,45.95,45.95,16900.0
2013-04-10 14:30:00,57.06,57.07,56.99,57.02,21000.0,45.95,45.958,45.8936,45.9178,21000.0
2013-04-10 14:40:00,57.01,57.05,57.01,57.05,11300.0,45.9097,45.9419,45.9097,45.9419,11300.0
2013-04-10 14:50:00,57.04,57.05,57.02,57.03,17100.0,45.9339,45.9419,45.9178,45.9258,17100.0
2013-04-10 15:00:00,57.03,57.03,57.0,57.0,16100.0,45.9258,45.9258,45.9017,45.9017,16100.0
2013-04-10 15:10:00,57.0,57.01,56.98,56.99,66200.0,45.9017,45.9097,45.8855,45.8936,66200.0
2013-04-10 15:20:00,56.99,57.03,56.98,57.03,28000.0,45.8936,45.9258,45.8855,45.9258,28000.0
2013-04-10 15:30:00,57.03,57.04,57.0,57.03,50100.0,45.9258,45.9339,45.9017,45.9258,50100.0
2013-04-10 15:40:00,57.04,57.12,57.03,57.1,96000.0,45.9339,45.9983,45.9258,45.9822,96000.0
2013-04-10 15:50:00,57.1,57.1,57.0,57.02,260900.0,45.9822,45.9822,45.9017,45.9178,260900.0
2013-04-11 09:30:00,56.8,57.0,56.78,56.86,83400.0,45.7406,45.9017,45.7245,45.7889,83400.0
2013-04-11 09:40:00,56.88,56.93,56.81,56.93,18800.0,45.805,45.8453,45.7486,45.8453,18800.0
2013-04-11 09:50:00,56.93,56.93,56.86,56.88,16300.0,45.8453,45.8453,45.7889,45.805,16300.0
2013-04-11 10:00:00,56.86,56.95,56.86,56.93,34600.0,45.7889,45.8614,45.7889,45.8453,34600.0
2013-04-11 10:10:00,56.92,56.94,56.88,56.88,22300.0,45.8372,45.8533,45.805,45.805,22300.0
2013-04-11 10:20:00,56.88,56.92,56.88,56.92,18200.0,45.805,45.8372,45.805,45.8372,18200.0
2013-04-11 10:30:00,56.93,56.94,56.9,56.92,19000.0,45.8453,45.8533,45.8211,45.8372,19000.0
2013-04-11 10:40:00,56.93,56.98,56.92,56.96,58500.0,45.8453,45.8855,45.8372,45.8694,58500.0
2013-04-11 10:50:00,56.97,57.05,56.97,57.03,41700.0,45.8775,45.9419,45.8775,45.9258,41700.0
2013-04-11 11:00:00,57.04,57.05,57.0,57.02,39900.0,45.9339,45.9419,45.9017,45.9178,39900.0
2013-04-11 11:10:00,57.01,57.04,56.98,57.03,32800.0,45.9097,45.9339,45.8855,45.9258,32800.0
2013-04-11 11:20:00,57.03,57.07,57.03,57.05,35000.0,45.9258,45.958,45.9258,45.9419,35000.0
2013-04-11 11:30:00,57.06,57.06,57.04,57.05,18600.0,45.95,45.95,45.9339,45.9419,18600.0
2013-04-11 11:40:00,57.04,57.05,57.02,57.02,44000.0,45.9339,45.9419,45.9178,45.9178,44000.0
2013-04-11 11:50:00,57.03,57.05,57.01,57.01,20700.0,45.9258,45.9419,45.9097,45.9097,20700.0
2013-04-11 12:00:00,57.01,57.01,56.96,56.99,13000.0,45.9097,45.9097,45.8694,45.8936,13000.0
2013-04-11 12:10:00,57.0,57.0,56.97,56.98,16200.0,45.9017,45.9017,45.8775,45.8855,16200.0
2013-04-11 12:20:00,56.98,56.98,56.93,56.94,31000.0,45.8855,45.8855,45.8453,45.8533,31000.0
2013-04-11 12:30:00,56.95,56.99,56.94,56.98,31800.0,45.8614,45.8936,45.8533,45.8855,31800.0
2013-04-11 12:40:00,56.98,56.99,56.97,56.98,12900.0,45.8855,45.8936,45.8775,45.8855,12900.0
2013-04-11 12:50:00,56.98,57.05,56.98,57.04,23700.0,45.8855,45.9419,45.8855,45.9339,23700.0
2013-04-11 13:00:00,57.06,57.06,57.02,57.03,118500.0,45.95,45.95,45.9178,45.9258,118500.0
2013-04-11 13:10:00,57.03,57.03,57.01,57.03,18100.0,45.9258,45.9258,45.9097,45.9258,18100.0
2013-04-11 13:20:00,57.03,57.04,56.99,56.99,18300.0,45.9258,45.9339,45.8936,45.8936,18300.0
2013-04-11 13:30:00,56.99,57.05,56.98,57.02,36300.0,45.8936,45.9419,45.8855,45.9178,36300.0
2013-04-11 13:40:00,57.02,57.02,57.0,57.01,31700.0,45.9178,45.9178,45.9017,45.9097,31700.0
2013-04-11 13:50:00,57.0,57.01,56.85,56.89,73300.0,45.9017,45.9097,45.7809,45.8131,73300.0
2013-04-11 14:00:00,56.89,56.93,56.88,56.93,23000.0,45.8131,45.8453,45.805,45.8453,23000.0
2013-04-11 14:10:00,56.93,56.94,56.91,56.93,11400.0,45.8453,45.8533,45.8292,45.8453,11400.0
2013-04-11 14:20:00,56.94,56.97,56.93,56.96,20800.0,45.8533,45.8775,45.8453,45.8694,20800.0
2013-04-11 14:30:00,56.95,56.96,56.93,56.93,18100.0,45.8614,45.8694,45.8453,45.8453,18100.0
2013-04-11 14:40:00,56.93,56.93,56.89,56.9,31900.0,45.8453,45.8453,45.8131,45.8211,31900.0
2013-04-11 14:50:00,56.9,56.94,56.88,56.94,32600.0,45.8211,45.8533,45.805,45.8533,32600.0
2013-04-11 15:00:00,56.94,56.95,56.92,56.94,32000.0,45.8533,45.8614,45.8372,45.8533,32000.0
2013-04-11 15:10:00,56.94,56.96,56.91,56.91,39700.0,45.8533,45.8694,45.8292,45.8292,39700.0
2013-04-11 15:20:00,56.9,56.9,56.83,56.84,39700.0,45.8211,45.8211,45.7648,45.7728,39700.0
2013-04-11 15:30:00,56.84,56.88,56.83,56.84,24700.0,45.7728,45.805,45.7648,45.7728,24700.0
2013-04-11 15:40:00,56.83,56.9,56.8,56.88,78300.0,45.7648,45.8211,45.7406,45.805,78300.0
2013-04-11 15:50:00,56.89,56.94,56.86,56.9,138100.0,45.8131,45.8533,45.7889,45.8211,138100.0
2013-04-12 09:30:00,55.46,55.56,55.34,55.41,155700.0,44.6615,44.742,44.5649,44.6212,155700.0
2013-04-12 09:40:00,55.41,55.43,55.38,55.42,86100.0,44.6212,44.6373,44.5971,44.6293,86100.0
2013-04-12 09:50:00,55.42,55.43,55.28,55.28,79100.0,44.6293,44.6373,44.5166,44.5166,79100.0
2013-04-12 10:00:00,55.28,55.29,55.21,55.22,112000.0,44.5166,44.5246,44.4602,44.4682,112000.0
2013-04-12 10:10:00,55.23,55.24,55.12,55.13,320100.0,44.4763,44.4843,44.3877,44.3958,320100.0
2013-04-12 10:20:00,55.12,55.15,55.11,55.13,55700.0,44.3877,44.4119,44.3797,44.3958,55700.0
2013-04-12 10:30:00,55.12,55.12,55.06,55.06,35300.0,44.3877,44.3877,44.3394,44.3394,35300.0
2013-04-12 10:40:00,55.06,55.07,54.96,54.96,37900.0,44.3394,44.3474,44.2589,44.2589,37900.0
2013-04-12 10:50:00,54.96,55.0,54.93,54.93,81000.0,44.2589,44.2911,44.2347,44.2347,81000.0
2013-04-12 11:00:00,54.93,54.94,54.82,54.84,121500.0,44.2347,44.2428,44.1461,44.1622,121500.0
2013-04-12 11:10:00,54.84,54.97,54.84,54.96,68300.0,44.1622,44.2669,44.1622,44.2589,68300.0
2013-04-12 11:20:00,54.97,54.97,54.9,54.95,95100.0,44.2669,44.2669,44.2105,44.2508,95100.0
2013-04-12 11:30:00,54.95,54.98,54.94,54.94,46400.0,44.2508,44.275,44.2428,44.2428,46400.0
2013-04-12 11:40:00,54.94,54.94,54.91,54.94,68300.0,44.2428,44.2428,44.2186,44.2428,68300.0
2013-04-12 11:50:00,54.94,55.1,54.93,55.09,122200.0,44.2428,44.3716,44.2347,44.3635,122200.0
2013-04-12 12:00:00,55.1,55.1,55.04,55.08,66300.0,44.3716,44.3716,44.3233,44.3555,66300.0
2013-04-12 12:10:00,55.09,55.09,55.05,55.07,25000.0,44.3635,44.3635,44.3313,44.3474,25000.0
2013-04-12 12:20:00,55.06,55.07,55.04,55.07,10700.0,44.3394,44.3474,44.3233,44.3474,10700.0
2013-04-12 12:30:00,55.07,55.13,55.07,55.12,59300.0,44.3474,44.3958,44.3474,44.3877,59300.0
2013-04-12 12:40:00,55.12,55.15,55.09,55.1,73300.0,44.3877,44.4119,44.3635,44.3716,73300.0
2013-04-12 12:50:00,55.09,55.14,55.09,55.13,36300.0,44.3635,44.4038,44.3635,44.3958,36300.0
2013-04-12 13:00:00,55.14,55.19,55.12,55.18,49100.0,44.4038,44.4441,44.3877,44.436,49100.0
2013-04-12 13:10:00,55.18,55.19,55.06,55.06,65700.0,44.436,44.4441,44.3394,44.3394,65700.0
2013-04-12 13:20:00,55.06,55.1,55.02,55.09,24600.0,44.3394,44.3716,44.3072,44.3635,24600.0
2013-04-12 13:30:00,55.1,55.12,55.06,55.09,12400.0,44.3716,44.3877,44.3394,44.3635,12400.0
2013-04-12 13:40:00,55.08,55.13,55.07,55.13,9300.0,44.3555,44.3958,44.3474,44.3958,9300.0
2013-04-12 13:50:00,55.13,55.14,55.07,55.08,25700.0,44.3958,44.4038,44.3474,44.3555,25700.0
2013-04-12 14:00:00,55.09,55.11,55.04,55.07,70200.0,44.3635,44.3797,44.3233,44.3474,70200.0
2013-04-12 14:10:00,55.08,55.08,55.04,55.04,27700.0,44.3555,44.3555,44.3233,44.3233,27700.0
2013-04-12 14:20:00,55.04,55.05,55.02,55.02,20800.0,44.3233,44.3313,44.3072,44.3072,20800.0
2013-04-12 14:30:00,55.02,55.07,55.02,55.07,23100.0,44.3072,44.3474,44.3072,44.3474,23100.0
2013-04-12 14:40:00,55.07,55.07,55.0,55.06,337500.0,44.3474,44.3474,44.2911,44.3394,337500.0
2013-04-12 14:50:00,55.07,55.08,55.05,55.08,10800.0,44.3474,44.3555,44.3313,44.3555,10800.0
2013-04-12 15:00:00,55.06,55.1,55.04,55.1,34900.0,44.3394,44.3716,44.3233,44.3716,34900.0
2013-04-12 15:10:00,55.11,55.14,55.07,55.14,41200.0,44.3797,44.4038,44.3474,44.4038,41200.0
2013-04-12 15:20:00,55.15,55.15,55.1,55.1,16600.0,44.4119,44.4119,44.3716,44.3716,16600.0
2013-04-12 15:30:00,55.1,55.17,55.1,55.15,95300.0,44.3716,44.428,44.3716,44.4119,95300.0
2013-04-12 15:40:00,55.15,55.18,55.11,55.11,124400.0,44.4119,44.436,44.3797,44.3797,124400.0
2013-04-12 15:50:00,55.12,55.15,55.04,55.15,295400.0,44.3877,44.4119,44.3233,44.4119,295400.0
2013-04-15 09:30:00,55.96,55.96,55.79,55.87,280200.0,45.0641,45.0641,44.9272,44.9917,280200.0
2013-04-15 09:40:00,55.87,55.87,55.75,55.76,137600.0,44.9917,44.9917,44.895,44.9031,137600.0
2013-04-15 09:50:00,55.75,55.79,55.73,55.77,166900.0,44.895,44.9272,44.8789,44.9111,166900.0
2013-04-15 10:00:00,55.77,55.77,55.67,55.68,75700.0,44.9111,44.9111,44.8306,44.8387,75700.0
2013-04-15 10:10:00,55.68,55.76,55.66,55.74,75100.0,44.8387,44.9031,44.8226,44.887,75100.0
2013-04-15 10:20:00,55.74,55.75,55.67,55.74,90500.0,44.887,44.895,44.8306,44.887,90500.0
2013-04-15 10:30:00,55.74,55.76,55.72,55.75,46900.0,44.887,44.9031,44.8709,44.895,46900.0
2013-04-15 10:40:00,55.75,55.8,55.73,55.78,52400.0,44.895,44.9353,44.8789,44.9192,52400.0
2013-04-15 10:50:00,55.78,55.78,55.74,55.76,68800.0,44.9192,44.9192,44.887,44.9031,68800.0
2013-04-15 11:00:00,55.75,55.75,55.67,55.68,74800.0,44.895,44.895,44.8306,44.8387,74800.0
2013-04-15 11:10:00,55.69,55.69,55.6,55.61,92500.0,44.8467,44.8467,44.7742,44.7823,92500.0
2013-04-15 11:20:00,55.61,55.65,55.6,55.63,129000.0,44.7823,44.8145,44.7742,44.7984,129000.0
2013-04-15 11:30:00,55.63,55.7,55.61,55.69,127000.0,44.7984,44.8548,44.7823,44.8467,127000.0
2013-04-15 11:40:00,55.69,55.7,55.6,55.62,491500.0,44.8467,44.8548,44.7742,44.7903,491500.0
2013-04-15 11:50:00,55.63,55.63,55.48,55.53,99600.0,44.7984,44.7984,44.6776,44.7179,99600.0
2013-04-15 12:00:00,55.53,55.58,55.51,55.53,43100.0,44.7179,44.7581,44.7018,44.7179,43100.0
2013-04-15 12:10:00,55.53,55.55,55.53,55.54,25000.0,44.7179,44.734,44.7179,44.7259,25000.0
2013-04-15 12:20:00,55.54,55.57,55.52,55.52,42800.0,44.7259,44.7501,44.7098,44.7098,42800.0
2013-04-15 12:30:00,55.52,55.52,55.42,55.42,48300.0,44.7098,44.7098,44.6293,44.6293,48300.0
2013-04-15 12:40:00,55.42,55.46,55.39,55.46,49900.0,44.6293,44.6615,44.6051,44.6615,49900.0
2013-04-15 12:50:00,55.46,55.46,55.33,55.42,112800.0,44.6615,44.6615,44.5568,44.6293,112800.0
2013-04-15 13:00:00,55.41,55.46,55.39,55.46,62100.0,44.6212,44.6615,44.6051,44.6615,62100.0
2013-04-15 13:10:00,55.46,55.5,55.45,55.45,39200.0,44.6615,44.6937,44.6535,44.6535,39200.0
2013-04-15 13:20:00,55.45,55.45,55.39,55.41,35800.0,44.6535,44.6535,44.6051,44.6212,35800.0
2013-04-15 13:30:00,55.42,55.44,55.41,55.44,28700.0,44.6293,44.6454,44.6212,44.6454,28700.0
2013-04-15 13:40:00,55.44,55.45,55.42,55.45,22900.0,44.6454,44.6535,44.6293,44.6535,22900.0
2013-04-15 13:50:00,55.45,55.46,55.4,55.41,33300.0,44.6535,44.6615,44.6132,44.6212,33300.0
2013-04-15 14:00:00,55.41,55.41,55.3,55.33,35100.0,44.6212,44.6212,44.5327,44.5568,35100.0
2013-04-15 14:10:00,55.33,55.36,55.28,55.31,46900.0,44.5568,44.581,44.5166,44.5407,46900.0
2013-04-15 14:20:00,55.3,55.33,55.27,55.29,30400.0,44.5327,44.5568,44.5085,44.5246,30400.0
2013-04-15 14:30:00,55.29,55.31,55.29,55.29,40800.0,44.5246,44.5407,44.5246,44.5246,40800.0
2013-04-15 14:40:00,55.29,55.37,55.22,55.22,134200.0,44.5246,44.589,44.4682,44.4682,134200.0
2013-04-15 14:50:00,55.22,55.25,55.03,55.03,47200.0,44.4682,44.4924,44.3152,44.3152,47200.0
2013-04-15 15:00:00,55.03,55.09,55.0,55.03,66800.0,44.3152,44.3635,44.2911,44.3152,66800.0
2013-04-15 15:10:00,55.01,55.16,54.94,55.14,97100.0,44.2991,44.4199,44.2428,44.4038,97100.0
2013-04-15 15:20:00,55.14,55.19,55.1,55.11,83900.0,44.4038,44.4441,44.3716,44.3797,83900.0
2013-04-15 15:30:00,55.11,55.13,54.97,54.98,97600.0,44.3797,44.3958,44.2669,44.275,97600.0
2013-04-15 15:40:00,54.98,55.05,54.97,54.97,92700.0,44.275,44.3313,44.2669,44.2669,92700.0
2013-04-15 15:50:00,54.97,55.13,54.81,54.89,500900.0,44.2669,44.3958,44.1381,44.2025,500900.0
2013-04-16 09:30:00,56.41,56.59,56.4,56.59,160400.0,45.4265,45.5715,45.4185,45.5715,160400.0
2013-04-16 09:40:00,56.59,56.59,56.46,56.48,109600.0,45.5715,45.5715,45.4668,45.4829,109600.0
2013-04-16 09:50:00,56.47,56.48,56.38,56.43,184500.0,45.4748,45.4829,45.4024,45.4426,184500.0
2013-04-16 10:00:00,56.44,56.44,56.38,56.43,74600.0,45.4507,45.4507,45.4024,45.4426,74600.0
2013-04-16 10:10:00,56.43,56.45,56.3,56.3,93100.0,45.4426,45.4587,45.3379,45.3379,93100.0
2013-04-16 10:20:00,56.3,56.38,56.29,56.35,62300.0,45.3379,45.4024,45.3299,45.3782,62300.0
2013-04-16 10:30:00,56.36,56.41,56.3,56.3,38900.0,45.3863,45.4265,45.3379,45.3379,38900.0
2013-04-16 10:40:00,56.3,56.3,56.22,56.23,58200.0,45.3379,45.3379,45.2735,45.2816,58200.0
2013-04-16 10:50:00,56.25,56.29,56.23,56.28,16100.0,45.2977,45.3299,45.2816,45.3218,16100.0
2013-04-16 11:00:00,56.28,56.35,56.27,56.32,71400.0,45.3218,45.3782,45.3138,45.3541,71400.0
2013-04-16 11:10:00,56.34,56.5,56.34,56.45,57000.0,45.3702,45.499,45.3702,45.4587,57000.0
2013-04-16 11:20:00,56.45,56.46,56.42,56.46,38100.0,45.4587,45.4668,45.4346,45.4668,38100.0
2013-04-16 11:30:00,56.46,56.48,56.42,56.45,44500.0,45.4668,45.4829,45.4346,45.4587,44500.0
2013-04-16 11:40:00,56.44,56.5,56.4,56.5,44000.0,45.4507,45.499,45.4185,45.499,44000.0
2013-04-16 11:50:00,56.49,56.51,56.45,56.46,42200.0,45.491,45.5071,45.4587,45.4668,42200.0
2013-04-16 12:00:00,56.46,56.57,56.45,56.46,61100.0,45.4668,45.5554,45.4587,45.4668,61100.0
2013-04-16 12:10:00,56.46,56.47,56.43,56.46,23900.0,45.4668,45.4748,45.4426,45.4668,23900.0
2013-04-16 12:20:00,56.46,56.46,56.43,56.45,20000.0,45.4668,45.4668,45.4426,45.4587,20000.0
2013-04-16 12:30:00,56.45,56.5,56.44,56.47,22600.0,45.4587,45.499,45.4507,45.4748,22600.0
2013-04-16 12:40:00,56.47,56.48,56.45,56.46,13900.0,45.4748,45.4829,45.4587,45.4668,13900.0
2013-04-16 12:50:00,56.45,56.55,56.43,56.54,36800.0,45.4587,45.5393,45.4426,45.5312,36800.0
2013-04-16 13:00:00,56.53,56.54,56.51,56.52,15300.0,45.5232,45.5312,45.5071,45.5151,15300.0
2013-04-16 13:10:00,56.51,56.52,56.48,56.49,16200.0,45.5071,45.5151,45.4829,45.491,16200.0
2013-04-16 13:20:00,56.49,56.5,56.48,56.49,25000.0,45.491,45.499,45.4829,45.491,25000.0
2013-04-16 13:30:00,56.5,56.55,56.5,56.54,25700.0,45.499,45.5393,45.499,45.5312,25700.0
2013-04-16 13:40:00,56.54,56.54,56.48,56.48,16200.0,45.5312,45.5312,45.4829,45.4829,16200.0
2013-04-16 13:50:00,56.5,56.5,56.43,56.45,68300.0,45.499,45.499,45.4426,45.4587,68300.0
2013-04-16 14:00:00,56.45,56.54,56.45,56.52,37000.0,45.4587,45.5312,45.4587,45.5151,37000.0
2013-04-16 14:10:00,56.51,56.52,56.44,56.46,53700.0,45.5071,45.5151,45.4507,45.4668,53700.0
2013-04-16 14:20:00,56.45,56.46,56.41,56.43,22200.0,45.4587,45.4668,45.4265,45.4426,22200.0
2013-04-16 14:30:00,56.43,56.44,56.39,56.4,40400.0,45.4426,45.4507,45.4104,45.4185,40400.0
2013-04-16 14:40:00,56.41,56.49,56.41,56.48,38400.0,45.4265,45.491,45.4265,45.4829,38400.0
2013-04-16 14:50:00,56.49,56.53,56.41,56.41,33100.0,45.491,45.5232,45.4265,45.4265,33100.0
2013-04-16 15:00:00,56.41,56.42,56.38,56.41,56900.0,45.4265,45.4346,45.4024,45.4265,56900.0
2013-04-16 15:10:00,56.41,56.46,56.4,56.43,58000.0,45.4265,45.4668,45.4185,45.4426,58000.0
2013-04-16 15:20:00,56.42,56.45,56.41,56.43,39000.0,45.4346,45.4587,45.4265,45.4426,39000.0
2013-04-16 15:30:00,56.44,56.53,56.44,56.52,74200.0,45.4507,45.5232,45.4507,45.5151,74200.0
2013-04-16 15:40:00,56.52,56.62,56.51,56.57,188900.0,45.5151,45.5956,45.5071,45.5554,188900.0
2013-04-16 15:50:00,56.57,56.61,56.51,56.52,288100.0,45.5554,45.5876,45.5071,45.5151,288100.0
2013-04-17 09:30:00,55.73,55.73,55.5,55.54,98500.0,44.8789,44.8789,44.6937,44.7259,98500.0
2013-04-17 09:40:00,55.52,55.67,55.48,55.67,88100.0,44.7098,44.8306,44.6776,44.8306,88100.0
2013-04-17 09:50:00,55.66,55.68,55.59,55.61,33300.0,44.8226,44.8387,44.7662,44.7823,33300.0
2013-04-17 10:00:00,55.61,55.64,55.55,55.55,47000.0,44.7823,44.8065,44.734,44.734,47000.0
2013-04-17 10:10:00,55.57,55.59,55.52,55.53,43200.0,44.7501,44.7662,44.7098,44.7179,43200.0
2013-04-17 10:20:00,55.51,55.54,55.49,55.51,35300.0,44.7018,44.7259,44.6857,44.7018,35300.0
2013-04-17 10:30:00,55.52,55.52,55.43,55.43,31400.0,44.7098,44.7098,44.6373,44.6373,31400.0
2013-04-17 10:40:00,55.42,55.47,55.34,55.35,47200.0,44.6293,44.6696,44.5649,44.5729,47200.0
2013-04-17 10:50:00,55.34,55.36,55.25,55.25,45400.0,44.5649,44.581,44.4924,44.4924,45400.0
2013-04-17 11:00:00,55.25,55.31,55.22,55.23,51800.0,44.4924,44.5407,44.4682,44.4763,51800.0
2013-04-17 11:10:00,55.24,55.33,55.24,55.32,79200.0,44.4843,44.5568,44.4843,44.5488,79200.0
2013-04-17 11:20:00,55.33,55.46,55.33,55.41,77100.0,44.5568,44.6615,44.5568,44.6212,77100.0
2013-04-17 11:30:00,55.41,55.44,55.34,55.41,35100.0,44.6212,44.6454,44.5649,44.6212,35100.0
2013-04-17 11:40:00,55.42,55.43,55.34,55.35,13500.0,44.6293,44.6373,44.5649,44.5729,13500.0
2013-04-17 11:50:00,55.36,55.41,55.35,55.36,14800.0,44.581,44.6212,44.5729,44.581,14800.0
2013-04-17 12:00:00,55.36,55.4,55.3,55.3,25300.0,44.581,44.6132,44.5327,44.5327,25300.0
2013-04-17 12:10:00,55.31,55.34,55.27,55.28,17400.0,44.5407,44.5649,44.5085,44.5166,17400.0
2013-04-17 12:20:00,55.28,55.31,55.22,55.24,31200.0,44.5166,44.5407,44.4682,44.4843,31200.0
2013-04-17 12:30:00,55.24,55.32,55.24,55.28,9600.0,44.4843,44.5488,44.4843,44.5166,9600.0
2013-04-17 12:40:00,55.28,55.28,55.23,55.23,19500.0,44.5166,44.5166,44.4763,44.4763,19500.0
2013-04-17 12:50:00,55.23,55.32,55.2,55.32,31400.0,44.4763,44.5488,44.4521,44.5488,31400.0
2013-04-17 13:00:00,55.31,55.36,55.3,55.34,15600.0,44.5407,44.581,44.5327,44.5649,15600.0
2013-04-17 13:10:00,55.32,55.33,55.27,55.28,27000.0,44.5488,44.5568,44.5085,44.5166,27000.0
2013-04-17 13:20:00,55.28,55.35,55.26,55.35,14600.0,44.5166,44.5729,44.5004,44.5729,14600.0
2013-04-17 13:30:00,55.34,55.41,55.31,55.41,10200.0,44.5649,44.6212,44.5407,44.6212,10200.0
2013-04-17 13:40:00,55.4,55.48,55.4,55.44,37800.0,44.6132,44.6776,44.6132,44.6454,37800.0
2013-04-17 13:50:00,55.41,55.42,55.38,55.41,23900.0,44.6212,44.6293,44.5971,44.6212,23900.0
2013-04-17 14:00:00,55.41,55.45,55.37,55.42,16000.0,44.6212,44.6535,44.589,44.6293,16000.0
2013-04-17 14:10:00,55.43,55.45,55.41,55.42,54800.0,44.6373,44.6535,44.6212,44.6293,54800.0
2013-04-17 14:20:00,55.41,55.56,55.41,55.5,160800.0,44.6212,44.742,44.6212,44.6937,160800.0
2013-04-17 14:30:00,55.52,55.55,55.5,55.53,93100.0,44.7098,44.734,44.6937,44.7179,93100.0
2013-04-17 14:40:00,55.53,55.53,55.47,55.49,232000.0,44.7179,44.7179,44.6696,44.6857,232000.0
2013-04-17 14:50:00,55.48,55.53,55.45,55.53,54400.0,44.6776,44.7179,44.6535,44.7179,54400.0
2013-04-17 15:00:00,55.53,55.59,55.47,55.51,106000.0,44.7179,44.7662,44.6696,44.7018,106000.0
2013-04-17 15:10:00,55.51,55.66,55.51,55.65,387400.0,44.7018,44.8226,44.7018,44.8145,387400.0
2013-04-17 15:20:00,55.65,55.67,55.6,55.6,131400.0,44.8145,44.8306,44.7742,44.7742,131400.0
2013-04-17 15:30:00,55.61,55.62,55.5,55.55,180200.0,44.7823,44.7903,44.6937,44.734,180200.0
2013-04-17 15:40:00,55.54,55.58,55.52,55.58,143100.0,44.7259,44.7581,44.7098,44.7581,143100.0
2013-04-17 15:50:00,55.58,55.72,55.53,55.67,323500.0,44.7581,44.8709,44.7179,44.8306,323500.0
2013-04-18 09:30:00,55.2,55.2,54.9,54.93,118100.0,44.4521,44.4521,44.2105,44.2347,118100.0
2013-04-18 09:40:00,54.93,55.03,54.92,54.96,48600.0,44.2347,44.3152,44.2266,44.2589,48600.0
2013-04-18 09:50:00,54.97,55.0,54.84,54.85,47000.0,44.2669,44.2911,44.1622,44.1703,47000.0
2013-04-18 10:00:00,54.85,54.86,54.69,54.71,41400.0,44.1703,44.1783,44.0414,44.0575,41400.0
2013-04-18 10:10:00,54.72,54.82,54.72,54.74,47400.0,44.0656,44.1461,44.0656,44.0817,47400.0
2013-04-18 10:20:00,54.75,54.81,54.71,54.81,37200.0,44.0897,44.1381,44.0575,44.1381,37200.0
2013-04-18 10:30:00,54.81,54.95,54.8,54.93,40700.0,44.1381,44.2508,44.13,44.2347,40700.0
2013-04-18 10:40:00,54.91,54.99,54.89,54.99,62200.0,44.2186,44.283,44.2025,44.283,62200.0
2013-04-18 10:50:00,55.0,55.08,54.98,55.07,57900.0,44.2911,44.3555,44.275,44.3474,57900.0
2013-04-18 11:00:00,55.06,55.07,54.96,55.03,52000.0,44.3394,44.3474,44.2589,44.3152,52000.0
2013-04-18 11:10:00,55.05,55.09,55.03,55.05,93600.0,44.3313,44.3635,44.3152,44.3313,93600.0
2013-04-18 11:20:00,55.05,55.07,54.97,54.97,24100.0,44.3313,44.3474,44.2669,44.2669,24100.0
2013-04-18 11:30:00,54.96,55.01,54.91,54.91,50800.0,44.2589,44.2991,44.2186,44.2186,50800.0
2013-04-18 11:40:00,54.92,54.92,54.83,54.87,25700.0,44.2266,44.2266,44.1542,44.1864,25700.0
2013-04-18 11:50:00,54.87,54.92,54.84,54.87,21500.0,44.1864,44.2266,44.1622,44.1864,21500.0
2013-04-18 12:00:00,54.89,54.89,54.84,54.88,45800.0,44.2025,44.2025,44.1622,44.1944,45800.0
2013-04-18 12:10:00,54.9,54.93,54.88,54.88,15600.0,44.2105,44.2347,44.1944,44.1944,15600.0
2013-04-18 12:20:00,54.87,54.92,54.86,54.91,39900.0,44.1864,44.2266,44.1783,44.2186,39900.0
2013-04-18 12:30:00,54.9,54.91,54.87,54.9,15700.0,44.2105,44.2186,44.1864,44.2105,15700.0
2013-04-18 12:40:00,54.91,54.93,54.89,54.92,16600.0,44.2186,44.2347,44.2025,44.2266,16600.0
2013-04-18 12:50:00,54.91,54.95,54.9,54.93,36400.0,44.2186,44.2508,44.2105,44.2347,36400.0
2013-04-18 13:00:00,54.92,54.97,54.89,54.94,59500.0,44.2266,44.2669,44.2025,44.2428,59500.0
2013-04-18 13:10:00,54.94,54.97,54.87,54.87,24500.0,44.2428,44.2669,44.1864,44.1864,24500.0
2013-04-18 13:20:00,54.86,54.91,54.86,54.91,14700.0,44.1783,44.2186,44.1783,44.2186,14700.0
2013-04-18 13:30:00,54.91,54.91,54.87,54.87,16600.0,44.2186,44.2186,44.1864,44.1864,16600.0
2013-04-18 13:40:00,54.88,54.9,54.86,54.88,23200.0,44.1944,44.2105,44.1783,44.1944,23200.0
2013-04-18 13:50:00,54.87,54.88,54.86,54.88,24700.0,44.1864,44.1944,44.1783,44.1944,24700.0
2013-04-18 14:00:00,54.88,54.9,54.83,54.83,50600.0,44.1944,44.2105,44.1542,44.1542,50600.0
2013-04-18 14:10:00,54.8,54.82,54.75,54.78,37100.0,44.13,44.1461,44.0897,44.1139,37100.0
2013-04-18 14:20:00,54.78,54.84,54.74,54.82,61300.0,44.1139,44.1622,44.0817,44.1461,61300.0
2013-04-18 14:30:00,54.82,54.83,54.75,54.76,24000.0,44.1461,44.1542,44.0897,44.0978,24000.0
2013-04-18 14:40:00,54.76,54.78,54.71,54.74,46800.0,44.0978,44.1139,44.0575,44.0817,46800.0
2013-04-18 14:50:00,54.73,54.75,54.68,54.75,35700.0,44.0736,44.0897,44.0334,44.0897,35700.0
2013-04-18 15:00:00,54.75,54.79,54.72,54.78,56400.0,44.0897,44.122,44.0656,44.1139,56400.0
2013-04-18 15:10:00,54.78,54.89,54.78,54.85,75000.0,44.1139,44.2025,44.1139,44.1703,75000.0
2013-04-18 15:20:00,54.85,54.86,54.8,54.85,21700.0,44.1703,44.1783,44.13,44.1703,21700.0
2013-04-18 15:30:00,54.84,54.92,54.8,54.81,49700.0,44.1622,44.2266,44.13,44.1381,49700.0
2013-04-18 15:40:00,54.8,54.91,54.78,54.85,140600.0,44.13,44.2186,44.1139,44.1703,140600.0
2013-04-18 15:50:00,54.84,54.88,54.78,54.84,197100.0,44.1622,44.1944,44.1139,44.1622,197100.0
2013-04-19 09:30:00,55.46,55.47,55.22,55.38,75000.0,44.6615,44.6696,44.4682,44.5971,75000.0
2013-04-19 09:40:00,55.33,55.36,55.18,55.18,28100.0,44.5568,44.581,44.436,44.436,28100.0
2013-04-19 09:50:00,55.2,55.27,55.18,55.26,37400.0,44.4521,44.5085,44.436,44.5004,37400.0
2013-04-19 10:00:00,55.29,55.38,55.26,55.36,85900.0,44.5246,44.5971,44.5004,44.581,85900.0
2013-04-19 10:10:00,55.36,55.37,55.3,55.35,112600.0,44.581,44.589,44.5327,44.5729,112600.0
2013-04-19 10:20:00,55.35,55.36,55.32,55.35,72000.0,44.5729,44.581,44.5488,44.5729,72000.0
2013-04-19 10:30:00,55.35,55.37,55.27,55.29,38400.0,44.5729,44.589,44.5085,44.5246,38400.0
2013-04-19 10:40:00,55.31,55.35,55.29,55.31,22600.0,44.5407,44.5729,44.5246,44.5407,22600.0
2013-04-19 10:50:00,55.3,55.37,55.28,55.35,36300.0,44.5327,44.589,44.5166,44.5729,36300.0
2013-04-19 11:00:00,55.36,55.43,55.32,55.41,20600.0,44.581,44.6373,44.5488,44.6212,20600.0
2013-04-19 11:10:00,55.43,55.48,55.4,55.45,59700.0,44.6373,44.6776,44.6132,44.6535,59700.0
2013-04-19 11:20:00,55.45,55.46,55.39,55.39,27500.0,44.6535,44.6615,44.6051,44.6051,27500.0
2013-04-19 11:30:00,55.4,55.48,55.39,55.47,27600.0,44.6132,44.6776,44.6051,44.6696,27600.0
2013-04-19 11:40:00,55.47,55.47,55.43,55.44,21100.0,44.6696,44.6696,44.6373,44.6454,21100.0
2013-04-19 11:50:00,55.43,55.44,55.39,55.42,21400.0,44.6373,44.6454,44.6051,44.6293,21400.0
2013-04-19 12:00:00,55.42,55.44,55.37,55.38,24600.0,44.6293,44.6454,44.589,44.5971,24600.0
2013-04-19 12:10:00,55.38,55.41,55.36,55.36,21500.0,44.5971,44.6212,44.581,44.581,21500.0
2013-04-19 12:20:00,55.37,55.37,55.34,55.36,6400.0,44.589,44.589,44.5649,44.581,6400.0
2013-04-19 12:30:00,55.36,55.38,55.33,55.34,8200.0,44.581,44.5971,44.5568,44.5649,8200.0
2013-04-19 12:40:00,55.35,55.35,55.29,55.29,2200.0,44.5729,44.5729,44.5246,44.5246,2200.0
2013-04-19 12:50:00,55.29,55.3,55.27,55.28,16600.0,44.5246,44.5327,44.5085,44.5166,16600.0
2013-04-19 13:00:00,55.3,55.3,55.22,55.24,18700.0,44.5327,44.5327,44.4682,44.4843,18700.0
2013-04-19 13:10:00,55.26,55.29,55.26,55.28,7300.0,44.5004,44.5246,44.5004,44.5166,7300.0
2013-04-19 13:20:00,55.27,55.33,55.26,55.33,12400.0,44.5085,44.5568,44.5004,44.5568,12400.0
2013-04-19 13:30:00,55.34,55.34,55.31,55.33,3600.0,44.5649,44.5649,44.5407,44.5568,3600.0
2013-04-19 13:40:00,55.32,55.32,55.27,55.29,27100.0,44.5488,44.5488,44.5085,44.5246,27100.0
2013-04-19 13:50:00,55.28,55.3,55.28,55.29,3700.0,44.5166,44.5327,44.5166,44.5246,3700.0
2013-04-19 14:00:00,55.28,55.35,55.28,55.33,19800.0,44.5166,44.5729,44.5166,44.5568,19800.0
2013-04-19 14:10:00,55.36,55.36,55.32,55.32,1700.0,44.581,44.581,44.5488,44.5488,1700.0
2013-04-19 14:20:00,55.33,55.36,55.33,55.35,3200.0,44.5568,44.581,44.5568,44.5729,3200.0
2013-04-19 14:30:00,55.36,55.37,55.33,55.33,4100.0,44.581,44.589,44.5568,44.5568,4100.0
2013-04-19 14:40:00,55.32,55.33,55.26,55.29,6300.0,44.5488,44.5568,44.5004,44.5246,6300.0
2013-04-19 14:50:00,55.29,55.32,55.28,55.28,7800.0,44.5246,44.5488,44.5166,44.5166,7800.0
2013-04-19 15:00:00,55.28,55.3,55.25,55.28,17800.0,44.5166,44.5327,44.4924,44.5166,17800.0
2013-04-19 15:10:00,55.28,55.28,55.24,55.25,21300.0,44.5166,44.5166,44.4843,44.4924,21300.0
2013-04-19 15:20:00,55.24,55.29,55.24,55.29,17300.0,44.4843,44.5246,44.4843,44.5246,17300.0
2013-04-19 15:30:00,55.29,55.35,55.28,55.33,27500.0,44.5246,44.5729,44.5166,44.5568,27500.0
2013-04-19 15:40:00,55.32,55.33,55.3,55.3,30000.0,44.5488,44.5568,44.5327,44.5327,30000.0
2013-04-19 15:50:00,55.3,55.31,55.2,55.22,163900.0,44.5327,44.5407,44.4521,44.4682,163900.0
2013-04-22 09:30:00,55.81,55.93,55.77,55.78,64100.0,44.9434,45.04,44.9111,44.9192,64100.0
2013-04-22 09:40:00,55.78,55.79,55.72,55.72,45500.0,44.9192,44.9272,44.8709,44.8709,45500.0
2013-04-22 09:50:00,55.72,55.86,55.72,55.85,65300.0,44.8709,44.9836,44.8709,44.9756,65300.0
2013-04-22 10:00:00,55.84,55.84,55.71,55.71,73200.0,44.9675,44.9675,44.8628,44.8628,73200.0
2013-04-22 10:10:00,55.71,55.74,55.68,55.73,39200.0,44.8628,44.887,44.8387,44.8789,39200.0
2013-04-22 10:20:00,55.72,55.72,55.66,55.69,40700.0,44.8709,44.8709,44.8226,44.8467,40700.0
2013-04-22 10:30:00,55.68,55.69,55.63,55.67,45900.0,44.8387,44.8467,44.7984,44.8306,45900.0
2013-04-22 10:40:00,55.68,55.73,55.67,55.71,28900.0,44.8387,44.8789,44.8306,44.8628,28900.0
2013-04-22 10:50:00,55.72,55.73,55.68,55.72,48300.0,44.8709,44.8789,44.8387,44.8709,48300.0
2013-04-22 11:00:00,55.72,55.73,55.7,55.7,94500.0,44.8709,44.8789,44.8548,44.8548,94500.0
2013-04-22 11:10:00,55.7,55.72,55.67,55.7,15500.0,44.8548,44.8709,44.8306,44.8548,15500.0
2013-04-22 11:20:00,55.7,55.75,55.69,55.72,23100.0,44.8548,44.895,44.8467,44.8709,23100.0
2013-04-22 11:30:00,55.72,55.8,55.72,55.8,31500.0,44.8709,44.9353,44.8709,44.9353,31500.0
2013-04-22 11:40:00,55.8,55.81,55.79,55.81,11500.0,44.9353,44.9434,44.9272,44.9434,11500.0
2013-04-22 11:50:00,55.8,55.84,55.8,55.82,29800.0,44.9353,44.9675,44.9353,44.9514,29800.0
2013-04-22 12:00:00,55.82,55.84,55.8,55.84,45900.0,44.9514,44.9675,44.9353,44.9675,45900.0
2013-04-22 12:10:00,55.84,55.88,55.84,55.87,16600.0,44.9675,44.9997,44.9675,44.9917,16600.0
2013-04-22 12:20:00,55.86,55.87,55.85,55.86,7000.0,44.9836,44.9917,44.9756,44.9836,7000.0
2013-04-22 12:30:00,55.87,55.92,55.86,55.91,18500.0,44.9917,45.0319,44.9836,45.0239,18500.0
2013-04-22 12:40:00,55.91,55.94,55.9,55.93,20400.0,45.0239,45.048,45.0158,45.04,20400.0
2013-04-22 12:50:00,55.93,55.93,55.9,55.9,14200.0,45.04,45.04,45.0158,45.0158,14200.0
2013-04-22 13:00:00,55.91,55.91,55.87,55.9,3600.0,45.0239,45.0239,44.9917,45.0158,3600.0
2013-04-22 13:10:00,55.88,55.89,55.86,55.87,12600.0,44.9997,45.0078,44.9836,44.9917,12600.0
2013-04-22 13:20:00,55.87,55.88,55.86,55.88,19300.0,44.9917,44.9997,44.9836,44.9997,19300.0
2013-04-22 13:30:00,55.88,55.91,55.87,55.91,18600.0,44.9997,45.0239,44.9917,45.0239,18600.0
2013-04-22 13:40:00,55.9,55.92,55.88,55.89,12800.0,45.0158,45.0319,44.9997,45.0078,12800.0
2013-04-22 13:50:00,55.88,55.9,55.85,55.85,9500.0,44.9997,45.0158,44.9756,44.9756,9500.0
2013-04-22 14:00:00,55.85,55.88,55.85,55.86,13900.0,44.9756,44.9997,44.9756,44.9836,13900.0
2013-04-22 14:10:00,55.86,55.92,55.86,55.91,11800.0,44.9836,45.0319,44.9836,45.0239,11800.0
2013-04-22 14:20:00,55.92,55.97,55.92,55.95,17800.0,45.0319,45.0722,45.0319,45.0561,17800.0
2013-04-22 14:30:00,55.96,55.98,55.93,55.98,35500.0,45.0641,45.0803,45.04,45.0803,35500.0
2013-04-22 14:40:00,55.99,56.01,55.98,55.98,21900.0,45.0883,45.1044,45.0803,45.0803,21900.0
2013-04-22 14:50:00,55.97,55.99,55.96,55.96,12300.0,45.0722,45.0883,45.0641,45.0641,12300.0
2013-04-22 15:00:00,55.97,55.97,55.93,55.94,28200.0,45.0722,45.0722,45.04,45.048,28200.0
2013-04-22 15:10:00,55.94,55.97,55.94,55.95,9900.0,45.048,45.0722,45.048,45.0561,9900.0
2013-04-22 15:20:00,55.95,55.97,55.92,55.93,31000.0,45.0561,45.0722,45.0319,45.04,31000.0
2013-04-22 15:30:00,55.94,55.96,55.91,55.94,16400.0,45.048,45.0641,45.0239,45.048,16400.0
2013-04-22 15:40:00,55.94,55.95,55.86,55.87,44900.0,45.048,45.0561,44.9836,44.9917,44900.0
2013-04-22 15:50:00,55.86,55.89,55.78,55.87,83200.0,44.9836,45.0078,44.9192,44.9917,83200.0
2013-04-23 09:30:00,55.89,55.94,55.84,55.94,64200.0,45.0078,45.048,44.9675,45.048,64200.0
2013-04-23 09:40:00,55.94,56.0,55.91,56.0,67100.0,45.048,45.0964,45.0239,45.0964,67100.0
2013-04-23 09:50:00,56.0,56.03,55.91,55.94,41300.0,45.0964,45.1205,45.0239,45.048,41300.0
2013-04-23 10:00:00,55.95,56.02,55.93,55.94,78500.0,45.0561,45.1125,45.04,45.048,78500.0
2013-04-23 10:10:00,55.94,56.03,55.94,56.03,29100.0,45.048,45.1205,45.048,45.1205,29100.0
2013-04-23 10:20:00,56.03,56.07,56.02,56.05,57400.0,45.1205,45.1527,45.1125,45.1366,57400.0
2013-04-23 10:30:00,56.05,56.09,56.04,56.04,51900.0,45.1366,45.1688,45.1286,45.1286,51900.0
2013-04-23 10:40:00,56.05,56.09,56.03,56.03,62500.0,45.1366,45.1688,45.1205,45.1205,62500.0
2013-04-23 10:50:00,56.04,56.05,56.03,56.04,11500.0,45.1286,45.1366,45.1205,45.1286,11500.0
2013-04-23 11:00:00,56.03,56.11,56.03,56.1,31800.0,45.1205,45.1849,45.1205,45.1769,31800.0
2013-04-23 11:10:00,56.1,56.12,56.05,56.07,47600.0,45.1769,45.193,45.1366,45.1527,47600.0
2013-04-23 11:20:00,56.07,56.09,56.06,56.08,37200.0,45.1527,45.1688,45.1447,45.1608,37200.0
2013-04-23 11:30:00,56.07,56.14,56.07,56.13,37400.0,45.1527,45.2091,45.1527,45.201,37400.0
2013-04-23 11:40:00,56.14,56.15,56.12,56.13,10100.0,45.2091,45.2172,45.193,45.201,10100.0
2013-04-23 11:50:00,56.13,56.14,56.11,56.13,21000.0,45.201,45.2091,45.1849,45.201,21000.0
2013-04-23 12:00:00,56.13,56.14,56.11,56.11,14300.0,45.201,45.2091,45.1849,45.1849,14300.0
2013-04-23 12:10:00,56.11,56.15,56.09,56.15,14900.0,45.1849,45.2172,45.1688,45.2172,14900.0
2013-04-23 12:20:00,56.14,56.17,56.13,56.15,17200.0,45.2091,45.2333,45.201,45.2172,17200.0
2013-04-23 12:30:00,56.16,56.18,56.15,56.18,46900.0,45.2252,45.2413,45.2172,45.2413,46900.0
2013-04-23 12:40:00,56.18,56.19,56.15,56.16,39200.0,45.2413,45.2494,45.2172,45.2252,39200.0
2013-04-23 12:50:00,56.14,56.16,56.11,56.12,141200.0,45.2091,45.2252,45.1849,45.193,141200.0
2013-04-23 13:00:00,56.13,56.14,55.85,55.85,208700.0,45.201,45.2091,44.9756,44.9756,208700.0
2013-04-23 13:10:00,55.85,56.12,55.77,56.1,118600.0,44.9756,45.193,44.9111,45.1769,118600.0
2013-04-23 13:20:00,56.1,56.14,56.06,56.07,19100.0,45.1769,45.2091,45.1447,45.1527,19100.0
2013-04-23 13:30:00,56.07,56.11,56.06,56.09,26000.0,45.1527,45.1849,45.1447,45.1688,26000.0
2013-04-23 13:40:00,56.08,56.12,56.06,56.12,7500.0,45.1608,45.193,45.1447,45.193,7500.0
2013-04-23 13:50:00,56.09,56.11,56.09,56.1,14400.0,45.1688,45.1849,45.1688,45.1769,14400.0
2013-04-23 14:00:00,56.09,56.14,56.08,56.14,23200.0,45.1688,45.2091,45.1608,45.2091,23200.0
2013-04-23 14:10:00,56.14,56.14,56.06,56.06,23300.0,45.2091,45.2091,45.1447,45.1447,23300.0
2013-04-23 14:20:00,56.06,56.09,55.98,55.99,26600.0,45.1447,45.1688,45.0803,45.0883,26600.0
2013-04-23 14:30:00,55.98,56.01,55.94,56.01,14400.0,45.0803,45.1044,45.048,45.1044,14400.0
2013-04-23 14:40:00,56.02,56.03,55.96,55.97,25100.0,45.1125,45.1205,45.0641,45.0722,25100.0
2013-04-23 14:50:00,55.97,56.02,55.97,56.02,20000.0,45.0722,45.1125,45.0722,45.1125,20000.0
2013-04-23 15:00:00,56.02,56.05,56.01,56.03,10100.0,45.1125,45.1366,45.1044,45.1205,10100.0
2013-04-23 15:10:00,56.03,56.04,56.01,56.02,34000.0,45.1205,45.1286,45.1044,45.1125,34000.0
2013-04-23 15:20:00,56.03,56.1,56.03,56.08,23100.0,45.1205,45.1769,45.1205,45.1608,23100.0
2013-04-23 15:30:00,56.08,56.09,56.03,56.04,34700.0,45.1608,45.1688,45.1205,45.1286,34700.0
2013-04-23 15:40:00,56.04,56.07,56.01,56.07,16700.0,45.1286,45.1527,45.1044,45.1527,16700.0
2013-04-23 15:50:00,56.07,56.12,56.06,56.07,106800.0,45.1527,45.193,45.1447,45.1527,106800.0
2013-04-24 09:30:00,56.23,56.53,56.23,56.51,55600.0,45.2816,45.5232,45.2816,45.5071,55600.0
2013-04-24 09:40:00,56.51,56.56,56.45,56.55,97300.0,45.5071,45.5473,45.4587,45.5393,97300.0
2013-04-24 09:50:00,56.53,56.55,56.47,56.51,49000.0,45.5232,45.5393,45.4748,45.5071,49000.0
2013-04-24 10:00:00,56.49,56.54,56.44,56.45,27000.0,45.491,45.5312,45.4507,45.4587,27000.0
2013-04-24 10:10:00,56.47,56.48,56.41,56.44,34600.0,45.4748,45.4829,45.4265,45.4507,34600.0
2013-04-24 10:20:00,56.43,56.54,56.42,56.52,107500.0,45.4426,45.5312,45.4346,45.5151,107500.0
2013-04-24 10:30:00,56.52,56.57,56.52,56.53,69600.0,45.5151,45.5554,45.5151,45.5232,69600.0
2013-04-24 10:40:00,56.53,56.57,56.52,56.56,24100.0,45.5232,45.5554,45.5151,45.5473,24100.0
2013-04-24 10:50:00,56.56,56.57,56.52,56.53,24000.0,45.5473,45.5554,45.5151,45.5232,24000.0
2013-04-24 11:00:00,56.55,56.57,56.51,56.53,63100.0,45.5393,45.5554,45.5071,45.5232,63100.0
2013-04-24 11:10:00,56.53,56.55,56.52,56.54,76800.0,45.5232,45.5393,45.5151,45.5312,76800.0
2013-04-24 11:20:00,56.54,56.56,56.51,56.56,55600.0,45.5312,45.5473,45.5071,45.5473,55600.0
2013-04-24 11:30:00,56.56,56.58,56.54,56.54,18800.0,45.5473,45.5634,45.5312,45.5312,18800.0
2013-04-24 11:40:00,56.54,56.6,56.54,56.59,18100.0,45.5312,45.5795,45.5312,45.5715,18100.0
2013-04-24 11:50:00,56.59,56.59,56.56,56.57,19400.0,45.5715,45.5715,45.5473,45.5554,19400.0
2013-04-24 12:00:00,56.57,56.59,56.56,56.57,16800.0,45.5554,45.5715,45.5473,45.5554,16800.0
2013-04-24 12:10:00,56.56,56.57,56.55,56.55,14200.0,45.5473,45.5554,45.5393,45.5393,14200.0
2013-04-24 12:20:00,56.56,56.58,56.55,56.58,28200.0,45.5473,45.5634,45.5393,45.5634,28200.0
2013-04-24 12:30:00,56.57,56.59,56.53,56.53,26800.0,45.5554,45.5715,45.5232,45.5232,26800.0
2013-04-24 12:40:00,56.53,56.57,56.52,56.56,31400.0,45.5232,45.5554,45.5151,45.5473,31400.0
2013-04-24 12:50:00,56.56,56.58,56.55,56.57,20700.0,45.5473,45.5634,45.5393,45.5554,20700.0
2013-04-24 13:00:00,56.57,56.57,56.56,56.56,16500.0,45.5554,45.5554,45.5473,45.5473,16500.0
2013-04-24 13:10:00,56.57,56.6,56.55,56.6,36800.0,45.5554,45.5795,45.5393,45.5795,36800.0
2013-04-24 13:20:00,56.6,56.61,56.58,56.58,23000.0,45.5795,45.5876,45.5634,45.5634,23000.0
2013-04-24 13:30:00,56.58,56.59,56.5,56.5,84600.0,45.5634,45.5715,45.499,45.499,84600.0
2013-04-24 13:40:00,56.5,56.52,56.5,56.5,29700.0,45.499,45.5151,45.499,45.499,29700.0
2013-04-24 13:50:00,56.5,56.51,56.48,56.5,18100.0,45.499,45.5071,45.4829,45.499,18100.0
2013-04-24 14:00:00,56.49,56.55,56.48,56.52,31600.0,45.491,45.5393,45.4829,45.5151,31600.0
2013-04-24 14:10:00,56.53,56.57,56.53,56.57,26700.0,45.5232,45.5554,45.5232,45.5554,26700.0
2013-04-24 14:20:00,56.57,56.6,56.56,56.59,21700.0,45.5554,45.5795,45.5473,45.5715,21700.0
2013-04-24 14:30:00,56.59,56.59,56.55,56.57,20600.0,45.5715,45.5715,45.5393,45.5554,20600.0
2013-04-24 14:40:00,56.58,56.64,56.57,56.64,83400.0,45.5634,45.6117,45.5554,45.6117,83400.0
2013-04-24 14:50:00,56.64,56.68,56.63,56.68,34700.0,45.6117,45.644,45.6037,45.644,34700.0
2013-04-24 15:00:00,56.68,56.68,56.64,56.64,32000.0,45.644,45.644,45.6117,45.6117,32000.0
2013-04-24 15:10:00,56.64,56.67,56.63,56.64,49400.0,45.6117,45.6359,45.6037,45.6117,49400.0
2013-04-24 15:20:00,56.64,56.64,56.59,56.59,37800.0,45.6117,45.6117,45.5715,45.5715,37800.0
2013-04-24 15:30:00,56.6,56.6,56.51,56.6,86100.0,45.5795,45.5795,45.5071,45.5795,86100.0
2013-04-24 15:40:00,56.59,56.6,56.56,56.59,108500.0,45.5715,45.5795,45.5473,45.5715,108500.0
2013-04-24 15:50:00,56.58,56.58,56.4,56.44,161400.0,45.5634,45.5634,45.4185,45.4507,161400.0
2013-04-25 09:30:00,57.33,57.36,57.03,57.15,167500.0,46.1674,46.1916,45.9258,46.0224,167500.0
2013-04-25 09:40:00,57.15,57.21,57.06,57.06,63800.0,46.0224,46.0708,45.95,45.95,63800.0
2013-04-25 09:50:00,57.06,57.15,57.05,57.13,30200.0,45.95,46.0224,45.9419,46.0063,30200.0
2013-04-25 10:00:00,57.14,57.2,57.14,57.19,126000.0,46.0144,46.0627,46.0144,46.0547,126000.0
2013-04-25 10:10:00,57.2,57.22,57.19,57.22,55000.0,46.0627,46.0788,46.0547,46.0788,55000.0
2013-04-25 10:20:00,57.22,57.26,57.19,57.22,270000.0,46.0788,46.111,46.0547,46.0788,270000.0
2013-04-25 10:30:00,57.2,57.27,57.2,57.26,29100.0,46.0627,46.1191,46.0627,46.111,29100.0
2013-04-25 10:40:00,57.26,57.28,57.25,57.28,27900.0,46.111,46.1271,46.103,46.1271,27900.0
2013-04-25 10:50:00,57.29,57.31,57.28,57.28,21000.0,46.1352,46.1513,46.1271,46.1271,21000.0
2013-04-25 11:00:00,57.29,57.32,57.29,57.3,31700.0,46.1352,46.1593,46.1352,46.1432,31700.0
2013-04-25 11:10:00,57.3,57.33,57.27,57.28,75700.0,46.1432,46.1674,46.1191,46.1271,75700.0
2013-04-25 11:20:00,57.27,57.3,57.25,57.29,65600.0,46.1191,46.1432,46.103,46.1352,65600.0
2013-04-25 11:30:00,57.29,57.33,57.28,57.3,46700.0,46.1352,46.1674,46.1271,46.1432,46700.0
2013-04-25 11:40:00,57.3,57.33,57.29,57.31,25400.0,46.1432,46.1674,46.1352,46.1513,25400.0
2013-04-25 11:50:00,57.31,57.31,57.29,57.31,7300.0,46.1513,46.1513,46.1352,46.1513,7300.0
2013-04-25 12:00:00,57.31,57.34,57.31,57.33,14600.0,46.1513,46.1755,46.1513,46.1674,14600.0
2013-04-25 12:10:00,57.34,57.37,57.34,57.35,32900.0,46.1755,46.1996,46.1755,46.1835,32900.0
2013-04-25 12:20:00,57.35,57.37,57.34,57.36,24600.0,46.1835,46.1996,46.1755,46.1916,24600.0
2013-04-25 12:30:00,57.36,57.37,57.35,57.35,8500.0,46.1916,46.1996,46.1835,46.1835,8500.0
2013-04-25 12:40:00,57.36,57.36,57.33,57.33,28700.0,46.1916,46.1916,46.1674,46.1674,28700.0
2013-04-25 12:50:00,57.32,57.35,57.32,57.34,12900.0,46.1593,46.1835,46.1593,46.1755,12900.0
2013-04-25 13:00:00,57.35,57.35,57.33,57.34,20500.0,46.1835,46.1835,46.1674,46.1755,20500.0
2013-04-25 13:10:00,57.34,57.43,57.33,57.43,39400.0,46.1755,46.2479,46.1674,46.2479,39400.0
2013-04-25 13:20:00,57.42,57.43,57.39,57.39,50500.0,46.2399,46.2479,46.2157,46.2157,50500.0
2013-04-25 13:30:00,57.4,57.4,57.39,57.4,14000.0,46.2238,46.2238,46.2157,46.2238,14000.0
2013-04-25 13:40:00,57.4,57.4,57.38,57.39,20000.0,46.2238,46.2238,46.2077,46.2157,20000.0
2013-04-25 13:50:00,57.39,57.41,57.38,57.4,30300.0,46.2157,46.2318,46.2077,46.2238,30300.0
2013-04-25 14:00:00,57.4,57.44,57.39,57.43,17000.0,46.2238,46.256,46.2157,46.2479,17000.0
2013-04-25 14:10:00,57.44,57.44,57.4,57.4,20000.0,46.256,46.256,46.2238,46.2238,20000.0
2013-04-25 14:20:00,57.39,57.43,57.39,57.43,29400.0,46.2157,46.2479,46.2157,46.2479,29400.0
2013-04-25 14:30:00,57.43,57.45,57.42,57.45,132100.0,46.2479,46.264,46.2399,46.264,132100.0
2013-04-25 14:40:00,57.45,57.47,57.44,57.45,32600.0,46.264,46.2801,46.256,46.264,32600.0
2013-04-25 14:50:00,57.46,57.46,57.4,57.41,75800.0,46.2721,46.2721,46.2238,46.2318,75800.0
2013-04-25 15:00:00,57.41,57.41,57.3,57.3,43000.0,46.2318,46.2318,46.1432,46.1432,43000.0
2013-04-25 15:10:00,57.29,57.3,57.27,57.29,53200.0,46.1352,46.1432,46.1191,46.1352,53200.0
2013-04-25 15:20:00,57.29,57.3,57.26,57.28,77500.0,46.1352,46.1432,46.111,46.1271,77500.0
2013-04-25 15:30:00,57.29,57.34,57.28,57.31,42700.0,46.1352,46.1755,46.1271,46.1513,42700.0
2013-04-25 15:40:00,57.31,57.38,57.31,57.37,62700.0,46.1513,46.2077,46.1513,46.1996,62700.0
2013-04-25 15:50:00,57.38,57.38,57.23,57.3,191600.0,46.2077,46.2077,46.0869,46.1432,191600.0
2013-04-26 09:30:00,57.0,57.01,56.88,56.88,105600.0,45.9017,45.9097,45.805,45.805,105600.0
2013-04-26 09:40:00,56.87,56.9,56.85,56.86,56700.0,45.797,45.8211,45.7809,45.7889,56700.0
2013-04-26 09:50:00,56.86,56.92,56.86,56.9,52100.0,45.7889,45.8372,45.7889,45.8211,52100.0
2013-04-26 10:00:00,56.89,56.94,56.86,56.88,21400.0,45.8131,45.8533,45.7889,45.805,21400.0
2013-04-26 10:10:00,56.88,56.89,56.81,56.85,71300.0,45.805,45.8131,45.7486,45.7809,71300.0
2013-04-26 10:20:00,56.85,56.91,56.84,56.91,27700.0,45.7809,45.8292,45.7728,45.8292,27700.0
2013-04-26 10:30:00,56.9,56.9,56.84,56.85,46800.0,45.8211,45.8211,45.7728,45.7809,46800.0
2013-04-26 10:40:00,56.85,56.86,56.83,56.86,25200.0,45.7809,45.7889,45.7648,45.7889,25200.0
2013-04-26 10:50:00,56.86,56.87,56.81,56.85,33600.0,45.7889,45.797,45.7486,45.7809,33600.0
2013-04-26 11:00:00,56.84,56.86,56.82,56.83,15100.0,45.7728,45.7889,45.7567,45.7648,15100.0
2013-04-26 11:10:00,56.81,56.86,56.81,56.84,38300.0,45.7486,45.7889,45.7486,45.7728,38300.0
2013-04-26 11:20:00,56.83,56.84,56.81,56.83,17100.0,45.7648,45.7728,45.7486,45.7648,17100.0
2013-04-26 11:30:00,56.82,56.85,56.79,56.8,38500.0,45.7567,45.7809,45.7325,45.7406,38500.0
2013-04-26 11:40:00,56.8,56.8,56.75,56.76,3400.0,45.7406,45.7406,45.7003,45.7084,3400.0
2013-04-26 11:50:00,56.76,56.78,56.75,56.76,15400.0,45.7084,45.7245,45.7003,45.7084,15400.0
2013-04-26 12:00:00,56.76,56.82,56.73,56.8,50900.0,45.7084,45.7567,45.6842,45.7406,50900.0
2013-04-26 12:10:00,56.79,56.81,56.77,56.79,19300.0,45.7325,45.7486,45.7164,45.7325,19300.0
2013-04-26 12:20:00,56.78,56.8,56.76,56.77,16600.0,45.7245,45.7406,45.7084,45.7164,16600.0
2013-04-26 12:30:00,56.77,56.79,56.76,56.77,10700.0,45.7164,45.7325,45.7084,45.7164,10700.0
2013-04-26 12:40:00,56.77,56.78,56.75,56.78,15800.0,45.7164,45.7245,45.7003,45.7245,15800.0
2013-04-26 12:50:00,56.79,56.84,56.79,56.84,11800.0,45.7325,45.7728,45.7325,45.7728,11800.0
2013-04-26 13:00:00,56.84,56.85,56.8,56.81,38700.0,45.7728,45.7809,45.7406,45.7486,38700.0
2013-04-26 13:10:00,56.81,56.84,56.8,56.82,21300.0,45.7486,45.7728,45.7406,45.7567,21300.0
2013-04-26 13:20:00,56.82,56.88,56.82,56.87,10900.0,45.7567,45.805,45.7567,45.797,10900.0
2013-04-26 13:30:00,56.87,56.89,56.86,56.88,12200.0,45.797,45.8131,45.7889,45.805,12200.0
2013-04-26 13:40:00,56.87,56.89,56.86,56.88,18600.0,45.797,45.8131,45.7889,45.805,18600.0
2013-04-26 13:50:00,56.88,56.88,56.86,56.86,5200.0,45.805,45.805,45.7889,45.7889,5200.0
2013-04-26 14:00:00,56.87,56.88,56.85,56.86,4800.0,45.797,45.805,45.7809,45.7889,4800.0
2013-04-26 14:10:00,56.86,56.86,56.85,56.85,3900.0,45.7889,45.7889,45.7809,45.7809,3900.0
2013-04-26 14:20:00,56.86,56.87,56.84,56.85,5700.0,45.7889,45.797,45.7728,45.7809,5700.0
2013-04-26 14:30:00,56.85,56.86,56.82,56.85,8000.0,45.7809,45.7889,45.7567,45.7809,8000.0
2013-04-26 14:40:00,56.85,56.87,56.83,56.87,18100.0,45.7809,45.797,45.7648,45.797,18100.0
2013-04-26 14:50:00,56.87,56.87,56.82,56.84,7200.0,45.797,45.797,45.7567,45.7728,7200.0
2013-04-26 15:00:00,56.84,56.91,56.84,56.9,9400.0,45.7728,45.8292,45.7728,45.8211,9400.0
2013-04-26 15:10:00,56.9,56.91,56.88,56.89,10200.0,45.8211,45.8292,45.805,45.8131,10200.0
2013-04-26 15:20:00,56.89,56.93,56.88,56.92,7400.0,45.8131,45.8453,45.805,45.8372,7400.0
2013-04-26 15:30:00,56.92,56.92,56.86,56.87,30700.0,45.8372,45.8372,45.7889,45.797,30700.0
2013-04-26 15:40:00,56.87,56.89,56.83,56.84,52200.0,45.797,45.8131,45.7648,45.7728,52200.0
2013-04-26 15:50:00,56.83,56.85,56.77,56.84,114700.0,45.7648,45.7809,45.7164,45.7728,114700.0
2013-04-29 09:30:00,57.2,57.23,57.03,57.05,18800.0,46.0627,46.0869,45.9258,45.9419,18800.0
2013-04-29 09:40:00,57.05,57.09,57.03,57.08,15800.0,45.9419,45.9741,45.9258,45.9661,15800.0
2013-04-29 09:50:00,57.09,57.18,57.08,57.15,24500.0,45.9741,46.0466,45.9661,46.0224,24500.0
2013-04-29 10:00:00,57.16,57.23,57.12,57.21,27200.0,46.0305,46.0869,45.9983,46.0708,27200.0
2013-04-29 10:10:00,57.21,57.21,57.18,57.19,25900.0,46.0708,46.0708,46.0466,46.0547,25900.0
2013-04-29 10:20:00,57.19,57.24,57.19,57.23,30700.0,46.0547,46.0949,46.0547,46.0869,30700.0
2013-04-29 10:30:00,57.24,57.25,57.23,57.23,27800.0,46.0949,46.103,46.0869,46.0869,27800.0
2013-04-29 10:40:00,57.24,57.27,57.24,57.27,22300.0,46.0949,46.1191,46.0949,46.1191,22300.0
2013-04-29 10:50:00,57.27,57.31,57.26,57.31,15500.0,46.1191,46.1513,46.111,46.1513,15500.0
2013-04-29 11:00:00,57.3,57.31,57.27,57.28,42000.0,46.1432,46.1513,46.1191,46.1271,42000.0
2013-04-29 11:10:00,57.27,57.27,57.23,57.24,23300.0,46.1191,46.1191,46.0869,46.0949,23300.0
2013-04-29 11:20:00,57.24,57.27,57.24,57.27,16700.0,46.0949,46.1191,46.0949,46.1191,16700.0
2013-04-29 11:30:00,57.27,57.28,57.23,57.24,13100.0,46.1191,46.1271,46.0869,46.0949,13100.0
2013-04-29 11:40:00,57.24,57.25,57.24,57.24,4200.0,46.0949,46.103,46.0949,46.0949,4200.0
2013-04-29 11:50:00,57.24,57.29,57.21,57.28,15300.0,46.0949,46.1352,46.0708,46.1271,15300.0
2013-04-29 12:00:00,57.28,57.31,57.26,57.3,38400.0,46.1271,46.1513,46.111,46.1432,38400.0
2013-04-29 12:10:00,57.29,57.32,57.29,57.32,15000.0,46.1352,46.1593,46.1352,46.1593,15000.0
2013-04-29 12:20:00,57.32,57.37,57.32,57.35,5900.0,46.1593,46.1996,46.1593,46.1835,5900.0
2013-04-29 12:30:00,57.35,57.39,57.34,57.39,5100.0,46.1835,46.2157,46.1755,46.2157,5100.0
2013-04-29 12:40:00,57.4,57.4,57.35,57.35,4700.0,46.2238,46.2238,46.1835,46.1835,4700.0
2013-04-29 12:50:00,57.36,57.38,57.33,57.33,5000.0,46.1916,46.2077,46.1674,46.1674,5000.0
2013-04-29 13:00:00,57.34,57.39,57.33,57.36,8800.0,46.1755,46.2157,46.1674,46.1916,8800.0
2013-04-29 13:10:00,57.36,57.36,57.32,57.33,14200.0,46.1916,46.1916,46.1593,46.1674,14200.0
2013-04-29 13:20:00,57.35,57.4,57.35,57.4,18500.0,46.1835,46.2238,46.1835,46.2238,18500.0
2013-04-29 13:30:00,57.42,57.42,57.4,57.4,6700.0,46.2399,46.2399,46.2238,46.2238,6700.0
2013-04-29 13:40:00,57.41,57.48,57.36,57.45,147000.0,46.2318,46.2882,46.1916,46.264,147000.0
2013-04-29 13:50:00,57.44,57.46,57.42,57.45,22800.0,46.256,46.2721,46.2399,46.264,22800.0
2013-04-29 14:00:00,57.45,57.47,57.43,57.46,20600.0,46.264,46.2801,46.2479,46.2721,20600.0
2013-04-29 14:10:00,57.45,57.47,57.43,57.43,15100.0,46.264,46.2801,46.2479,46.2479,15100.0
2013-04-29 14:20:00,57.42,57.44,57.42,57.44,15000.0,46.2399,46.256,46.2399,46.256,15000.0
2013-04-29 14:30:00,57.46,57.46,57.43,57.45,8200.0,46.2721,46.2721,46.2479,46.264,8200.0
2013-04-29 14:40:00,57.44,57.46,57.43,57.43,7100.0,46.256,46.2721,46.2479,46.2479,7100.0
2013-04-29 14:50:00,57.44,57.48,57.43,57.48,26400.0,46.256,46.2882,46.2479,46.2882,26400.0
2013-04-29 15:00:00,57.48,57.49,57.36,57.39,32300.0,46.2882,46.2962,46.1916,46.2157,32300.0
2013-04-29 15:10:00,57.41,57.42,57.39,57.41,17200.0,46.2318,46.2399,46.2157,46.2318,17200.0
2013-04-29 15:20:00,57.41,57.41,57.37,57.39,15100.0,46.2318,46.2318,46.1996,46.2157,15100.0
2013-04-29 15:30:00,57.39,57.45,57.39,57.43,24200.0,46.2157,46.264,46.2157,46.2479,24200.0
2013-04-29 15:40:00,57.44,57.44,57.39,57.39,31700.0,46.256,46.256,46.2157,46.2157,31700.0
2013-04-29 15:50:00,57.39,57.39,57.28,57.28,130100.0,46.2157,46.2157,46.1271,46.1271,130100.0
2013-04-30 09:30:00,57.9,58.0,57.85,57.98,48000.0,46.6264,46.7069,46.5862,46.6908,48000.0
2013-04-30 09:40:00,57.98,57.98,57.86,57.89,55400.0,46.6908,46.6908,46.5942,46.6184,55400.0
2013-04-30 09:50:00,57.89,57.89,57.73,57.74,72000.0,46.6184,46.6184,46.4895,46.4976,72000.0
2013-04-30 10:00:00,57.76,57.87,57.74,57.8,39900.0,46.5137,46.6023,46.4976,46.5459,39900.0
2013-04-30 10:10:00,57.81,57.86,57.81,57.83,16800.0,46.5539,46.5942,46.5539,46.57,16800.0
2013-04-30 10:20:00,57.83,57.88,57.82,57.85,20500.0,46.57,46.6103,46.562,46.5862,20500.0
2013-04-30 10:30:00,57.85,57.91,57.82,57.91,21800.0,46.5862,46.6345,46.562,46.6345,21800.0
2013-04-30 10:40:00,57.91,57.97,57.91,57.95,16800.0,46.6345,46.6828,46.6345,46.6667,16800.0
2013-04-30 10:50:00,57.95,57.99,57.95,57.98,12900.0,46.6667,46.6989,46.6667,46.6908,12900.0
2013-04-30 11:00:00,57.98,57.99,57.96,57.98,27500.0,46.6908,46.6989,46.6747,46.6908,27500.0
2013-04-30 11:10:00,57.99,57.99,57.95,57.96,21200.0,46.6989,46.6989,46.6667,46.6747,21200.0
2013-04-30 11:20:00,57.97,57.97,57.95,57.96,22100.0,46.6828,46.6828,46.6667,46.6747,22100.0
2013-04-30 11:30:00,57.95,57.98,57.94,57.96,36300.0,46.6667,46.6908,46.6586,46.6747,36300.0
2013-04-30 11:40:00,57.97,58.04,57.97,58.01,18600.0,46.6828,46.7392,46.6828,46.715,18600.0
2013-04-30 11:50:00,58.02,58.12,58.02,58.08,76100.0,46.7231,46.8036,46.7231,46.7714,76100.0
2013-04-30 12:00:00,58.07,58.12,58.07,58.12,21400.0,46.7633,46.8036,46.7633,46.8036,21400.0
2013-04-30 12:10:00,58.12,58.13,58.07,58.07,26200.0,46.8036,46.8116,46.7633,46.7633,26200.0
2013-04-30 12:20:00,58.08,58.1,58.06,58.08,12900.0,46.7714,46.7875,46.7553,46.7714,12900.0
2013-04-30 12:30:00,58.07,58.09,58.06,58.08,22100.0,46.7633,46.7794,46.7553,46.7714,22100.0
2013-04-30 12:40:00,58.09,58.14,58.09,58.14,11600.0,46.7794,46.8197,46.7794,46.8197,11600.0
2013-04-30 12:50:00,58.13,58.13,58.08,58.13,31200.0,46.8116,46.8116,46.7714,46.8116,31200.0
2013-04-30 13:00:00,58.14,58.15,58.08,58.13,11400.0,46.8197,46.8277,46.7714,46.8116,11400.0
2013-04-30 13:10:00,58.13,58.13,58.06,58.13,39100.0,46.8116,46.8116,46.7553,46.8116,39100.0
2013-04-30 13:20:00,58.13,58.15,58.1,58.11,16400.0,46.8116,46.8277,46.7875,46.7955,16400.0
2013-04-30 13:30:00,58.1,58.12,58.1,58.12,8400.0,46.7875,46.8036,46.7875,46.8036,8400.0
2013-04-30 13:40:00,58.12,58.19,58.11,58.18,97100.0,46.8036,46.86,46.7955,46.8519,97100.0
2013-04-30 13:50:00,58.18,58.2,58.18,58.19,57200.0,46.8519,46.868,46.8519,46.86,57200.0
2013-04-30 14:00:00,58.19,58.19,58.12,58.13,30900.0,46.86,46.86,46.8036,46.8116,30900.0
2013-04-30 14:10:00,58.13,58.18,58.13,58.15,22500.0,46.8116,46.8519,46.8116,46.8277,22500.0
2013-04-30 14:20:00,58.16,58.18,58.15,58.16,16300.0,46.8358,46.8519,46.8277,46.8358,16300.0
2013-04-30 14:30:00,58.16,58.21,58.15,58.19,30000.0,46.8358,46.8761,46.8277,46.86,30000.0
2013-04-30 14:40:00,58.2,58.27,58.2,58.25,68300.0,46.868,46.9244,46.868,46.9083,68300.0
2013-04-30 14:50:00,58.24,58.29,58.24,58.29,29400.0,46.9002,46.9405,46.9002,46.9405,29400.0
2013-04-30 15:00:00,58.29,58.29,58.23,58.27,32000.0,46.9405,46.9405,46.8922,46.9244,32000.0
2013-04-30 15:10:00,58.26,58.31,58.25,58.28,34400.0,46.9163,46.9566,46.9083,46.9324,34400.0
2013-04-30 15:20:00,58.28,58.4,58.27,58.39,58100.0,46.9324,47.0291,46.9244,47.021,58100.0
2013-04-30 15:30:00,58.4,58.5,58.39,58.5,59600.0,47.0291,47.1096,47.021,47.1096,59600.0
2013-04-30 15:40:00,58.49,58.57,58.48,58.57,179300.0,47.1015,47.166,47.0935,47.166,179300.0
2013-04-30 15:50:00,58.57,58.58,58.4,58.41,334000.0,47.166,47.174,47.0291,47.0371,334000.0
2013-05-01 09:30:00,58.22,58.31,58.16,58.18,47900.0,46.8841,46.9566,46.8358,46.8519,47900.0
2013-05-01 09:40:00,58.17,58.27,58.11,58.15,49100.0,46.8438,46.9244,46.7955,46.8277,49100.0
2013-05-01 09:50:00,58.13,58.18,58.02,58.04,67100.0,46.8116,46.8519,46.7231,46.7392,67100.0
2013-05-01 10:00:00,58.06,58.16,57.96,57.96,86600.0,46.7553,46.8358,46.6747,46.6747,86600.0
2013-05-01 10:10:00,57.96,57.96,57.73,57.73,99400.0,46.6747,46.6747,46.4895,46.4895,99400.0
2013-05-01 10:20:00,57.73,57.87,57.73,57.84,47500.0,46.4895,46.6023,46.4895,46.5781,47500.0
2013-05-01 10:30:00,57.84,57.93,57.81,57.92,30300.0,46.5781,46.6506,46.5539,46.6425,30300.0
2013-05-01 10:40:00,57.91,57.95,57.9,57.95,7200.0,46.6345,46.6667,46.6264,46.6667,7200.0
2013-05-01 10:50:00,57.95,58.0,57.94,57.98,29400.0,46.6667,46.7069,46.6586,46.6908,29400.0
2013-05-01 11:00:00,57.98,57.98,57.95,57.98,26700.0,46.6908,46.6908,46.6667,46.6908,26700.0
2013-05-01 11:10:00,57.98,58.01,57.94,57.99,21600.0,46.6908,46.715,46.6586,46.6989,21600.0
2013-05-01 11:20:00,58.0,58.01,57.97,57.98,15800.0,46.7069,46.715,46.6828,46.6908,15800.0
2013-05-01 11:30:00,57.98,58.06,57.98,58.0,15700.0,46.6908,46.7553,46.6908,46.7069,15700.0
2013-05-01 11:40:00,58.0,58.08,58.0,58.06,33000.0,46.7069,46.7714,46.7069,46.7553,33000.0
2013-05-01 11:50:00,58.06,58.13,58.06,58.13,15800.0,46.7553,46.8116,46.7553,46.8116,15800.0
2013-05-01 12:00:00,58.12,58.13,58.06,58.06,9300.0,46.8036,46.8116,46.7553,46.7553,9300.0
2013-05-01 12:10:00,58.05,58.05,57.99,58.02,9100.0,46.7472,46.7472,46.6989,46.7231,9100.0
2013-05-01 12:20:00,58.04,58.07,58.04,58.06,11400.0,46.7392,46.7633,46.7392,46.7553,11400.0
2013-05-01 12:30:00,58.07,58.08,58.03,58.03,19600.0,46.7633,46.7714,46.7311,46.7311,19600.0
2013-05-01 12:40:00,58.03,58.04,58.0,58.04,5800.0,46.7311,46.7392,46.7069,46.7392,5800.0
2013-05-01 12:50:00,58.04,58.04,57.98,57.98,18300.0,46.7392,46.7392,46.6908,46.6908,18300.0
2013-05-01 13:00:00,57.97,57.98,57.82,57.82,16800.0,46.6828,46.6908,46.562,46.562,16800.0
2013-05-01 13:10:00,57.83,57.86,57.78,57.8,25700.0,46.57,46.5942,46.5298,46.5459,25700.0
2013-05-01 13:20:00,57.81,57.85,57.79,57.85,9600.0,46.5539,46.5862,46.5378,46.5862,9600.0
2013-05-01 13:30:00,57.84,57.85,57.8,57.8,10400.0,46.5781,46.5862,46.5459,46.5459,10400.0
2013-05-01 13:40:00,57.8,57.8,57.75,57.77,7400.0,46.5459,46.5459,46.5056,46.5217,7400.0
2013-05-01 13:50:00,57.76,57.78,57.73,57.75,14200.0,46.5137,46.5298,46.4895,46.5056,14200.0
2013-05-01 14:00:00,57.75,57.85,57.75,57.81,52700.0,46.5056,46.5862,46.5056,46.5539,52700.0
2013-05-01 14:10:00,57.8,57.8,57.73,57.78,77900.0,46.5459,46.5459,46.4895,46.5298,77900.0
2013-05-01 14:20:00,57.8,57.91,57.8,57.87,42500.0,46.5459,46.6345,46.5459,46.6023,42500.0
2013-05-01 14:30:00,57.88,57.88,57.81,57.84,14500.0,46.6103,46.6103,46.5539,46.5781,14500.0
2013-05-01 14:40:00,57.85,57.89,57.84,57.89,23100.0,46.5862,46.6184,46.5781,46.6184,23100.0
2013-05-01 14:50:00,57.88,57.93,57.86,57.92,17000.0,46.6103,46.6506,46.5942,46.6425,17000.0
2013-05-01 15:00:00,57.91,57.92,57.83,57.83,20200.0,46.6345,46.6425,46.57,46.57,20200.0
2013-05-01 15:10:00,57.82,57.83,57.77,57.8,18600.0,46.562,46.57,46.5217,46.5459,18600.0
2013-05-01 15:20:00,57.81,57.81,57.7,57.72,29700.0,46.5539,46.5539,46.4654,46.4815,29700.0
2013-05-01 15:30:00,57.72,57.82,57.72,57.78,39400.0,46.4815,46.562,46.4815,46.5298,39400.0
2013-05-01 15:40:00,57.78,57.79,57.71,57.77,44000.0,46.5298,46.5378,46.4734,46.5217,44000.0
2013-05-01 15:50:00,57.76,57.84,57.71,57.84,105600.0,46.5137,46.5781,46.4734,46.5781,105600.0
2013-05-02 09:30:00,57.66,57.89,57.52,57.76,135700.0,46.4331,46.6184,46.3204,46.5137,135700.0
2013-05-02 09:40:00,57.76,57.77,57.66,57.71,89200.0,46.5137,46.5217,46.4331,46.4734,89200.0
2013-05-02 09:50:00,57.7,57.72,57.63,57.63,49400.0,46.4654,46.4815,46.409,46.409,49400.0
2013-05-02 10:00:00,57.63,57.69,57.62,57.68,56600.0,46.409,46.4573,46.4009,46.4493,56600.0
2013-05-02 10:10:00,57.68,57.75,57.67,57.7,34800.0,46.4493,46.5056,46.4412,46.4654,34800.0
2013-05-02 10:20:00,57.7,57.79,57.7,57.78,35300.0,46.4654,46.5378,46.4654,46.5298,35300.0
2013-05-02 10:30:00,57.77,57.81,57.77,57.81,84600.0,46.5217,46.5539,46.5217,46.5539,84600.0
2013-05-02 10:40:00,57.81,57.86,57.78,57.79,63700.0,46.5539,46.5942,46.5298,46.5378,63700.0
2013-05-02 10:50:00,57.79,57.83,57.79,57.83,57900.0,46.5378,46.57,46.5378,46.57,57900.0
2013-05-02 11:00:00,57.83,57.86,57.82,57.84,39600.0,46.57,46.5942,46.562,46.5781,39600.0
2013-05-02 11:10:00,57.84,57.96,57.84,57.94,43700.0,46.5781,46.6747,46.5781,46.6586,43700.0
2013-05-02 11:20:00,57.95,58.01,57.95,57.98,18000.0,46.6667,46.715,46.6667,46.6908,18000.0
2013-05-02 11:30:00,57.98,57.98,57.92,57.92,21200.0,46.6908,46.6908,46.6425,46.6425,21200.0
2013-05-02 11:40:00,57.93,57.97,57.92,57.96,24500.0,46.6506,46.6828,46.6425,46.6747,24500.0
2013-05-02 11:50:00,57.96,57.99,57.96,57.99,13700.0,46.6747,46.6989,46.6747,46.6989,13700.0
2013-05-02 12:00:00,57.99,58.01,57.94,57.96,16000.0,46.6989,46.715,46.6586,46.6747,16000.0
2013-05-02 12:10:00,57.96,57.98,57.95,57.98,7700.0,46.6747,46.6908,46.6667,46.6908,7700.0
2013-05-02 12:20:00,57.99,57.99,57.91,57.91,13000.0,46.6989,46.6989,46.6345,46.6345,13000.0
2013-05-02 12:30:00,57.92,57.93,57.91,57.93,12200.0,46.6425,46.6506,46.6345,46.6506,12200.0
2013-05-02 12:40:00,57.93,57.95,57.93,57.95,7500.0,46.6506,46.6667,46.6506,46.6667,7500.0
2013-05-02 12:50:00,57.96,57.98,57.95,57.97,23900.0,46.6747,46.6908,46.6667,46.6828,23900.0
2013-05-02 13:00:00,57.98,58.0,57.98,58.0,10800.0,46.6908,46.7069,46.6908,46.7069,10800.0
2013-05-02 13:10:00,58.0,58.02,57.98,58.02,19800.0,46.7069,46.7231,46.6908,46.7231,19800.0
2013-05-02 13:20:00,58.01,58.04,58.0,58.04,17500.0,46.715,46.7392,46.7069,46.7392,17500.0
2013-05-02 13:30:00,58.04,58.08,58.03,58.04,15100.0,46.7392,46.7714,46.7311,46.7392,15100.0
2013-05-02 13:40:00,58.04,58.05,58.02,58.02,16300.0,46.7392,46.7472,46.7231,46.7231,16300.0
2013-05-02 13:50:00,58.02,58.06,58.02,58.06,13800.0,46.7231,46.7553,46.7231,46.7553,13800.0
2013-05-02 14:00:00,58.06,58.06,58.03,58.03,20200.0,46.7553,46.7553,46.7311,46.7311,20200.0
2013-05-02 14:10:00,58.03,58.05,58.03,58.05,14800.0,46.7311,46.7472,46.7311,46.7472,14800.0
2013-05-02 14:20:00,58.04,58.05,58.03,58.03,20900.0,46.7392,46.7472,46.7311,46.7311,20900.0
2013-05-02 14:30:00,58.02,58.04,58.01,58.04,13700.0,46.7231,46.7392,46.715,46.7392,13700.0
2013-05-02 14:40:00,58.04,58.05,58.01,58.04,9700.0,46.7392,46.7472,46.715,46.7392,9700.0
2013-05-02 14:50:00,58.04,58.05,58.02,58.04,15600.0,46.7392,46.7472,46.7231,46.7392,15600.0
2013-05-02 15:00:00,58.03,58.05,58.01,58.01,28800.0,46.7311,46.7472,46.715,46.715,28800.0
2013-05-02 15:10:00,58.01,58.04,58.0,58.02,17900.0,46.715,46.7392,46.7069,46.7231,17900.0
2013-05-02 15:20:00,58.02,58.04,58.02,58.03,15000.0,46.7231,46.7392,46.7231,46.7311,15000.0
2013-05-02 15:30:00,58.03,58.12,58.03,58.11,61500.0,46.7311,46.8036,46.7311,46.7955,61500.0
2013-05-02 15:40:00,58.12,58.12,58.09,58.1,54300.0,46.8036,46.8036,46.7794,46.7875,54300.0
2013-05-02 15:50:00,58.11,58.19,58.06,58.18,120100.0,46.7955,46.86,46.7553,46.8519,120100.0
2013-05-03 09:30:00,58.37,58.54,58.34,58.54,83100.0,47.0049,47.1418,46.9807,47.1418,83100.0
2013-05-03 09:40:00,58.54,58.62,58.54,58.59,104700.0,47.1418,47.2062,47.1418,47.1821,104700.0
2013-05-03 09:50:00,58.6,58.6,58.56,58.59,42800.0,47.1901,47.1901,47.1579,47.1821,42800.0
2013-05-03 10:00:00,58.6,58.64,58.55,58.62,40500.0,47.1901,47.2223,47.1499,47.2062,40500.0
2013-05-03 10:10:00,58.64,58.67,58.62,58.64,28300.0,47.2223,47.2465,47.2062,47.2223,28300.0
2013-05-03 10:20:00,58.66,58.78,58.66,58.78,50400.0,47.2384,47.3351,47.2384,47.3351,50400.0
2013-05-03 10:30:00,58.78,58.83,58.77,58.81,53600.0,47.3351,47.3753,47.327,47.3592,53600.0
2013-05-03 10:40:00,58.82,58.82,58.71,58.72,40200.0,47.3673,47.3673,47.2787,47.2868,40200.0
2013-05-03 10:50:00,58.73,58.74,58.69,58.69,36000.0,47.2948,47.3029,47.2626,47.2626,36000.0
2013-05-03 11:00:00,58.7,58.7,58.67,58.7,68700.0,47.2706,47.2706,47.2465,47.2706,68700.0
2013-05-03 11:10:00,58.7,58.73,58.69,58.7,64200.0,47.2706,47.2948,47.2626,47.2706,64200.0
2013-05-03 11:20:00,58.69,58.7,58.62,58.63,42900.0,47.2626,47.2706,47.2062,47.2143,42900.0
2013-05-03 11:30:00,58.64,58.68,58.63,58.66,98400.0,47.2223,47.2545,47.2143,47.2384,98400.0
2013-05-03 11:40:00,58.67,58.73,58.67,58.73,12100.0,47.2465,47.2948,47.2465,47.2948,12100.0
2013-05-03 11:50:00,58.73,58.75,58.65,58.65,35300.0,47.2948,47.3109,47.2304,47.2304,35300.0
2013-05-03 12:00:00,58.65,58.7,58.65,58.67,14500.0,47.2304,47.2706,47.2304,47.2465,14500.0
2013-05-03 12:10:00,58.66,58.68,58.66,58.68,14100.0,47.2384,47.2545,47.2384,47.2545,14100.0
2013-05-03 12:20:00,58.68,58.72,58.67,58.71,50700.0,47.2545,47.2868,47.2465,47.2787,50700.0
2013-05-03 12:30:00,58.71,58.72,58.69,58.69,41700.0,47.2787,47.2868,47.2626,47.2626,41700.0
2013-05-03 12:40:00,58.69,58.75,58.69,58.75,55700.0,47.2626,47.3109,47.2626,47.3109,55700.0
2013-05-03 12:50:00,58.75,58.8,58.74,58.8,34200.0,47.3109,47.3512,47.3029,47.3512,34200.0
2013-05-03 13:00:00,58.8,58.82,58.7,58.8,100400.0,47.3512,47.3673,47.2706,47.3512,100400.0
2013-05-03 13:10:00,58.8,58.84,58.79,58.79,41800.0,47.3512,47.3834,47.3431,47.3431,41800.0
2013-05-03 13:20:00,58.77,58.8,58.74,58.76,30700.0,47.327,47.3512,47.3029,47.319,30700.0
2013-05-03 13:30:00,58.77,58.82,58.76,58.82,62300.0,47.327,47.3673,47.319,47.3673,62300.0
2013-05-03 13:40:00,58.8,58.82,58.75,58.8,91900.0,47.3512,47.3673,47.3109,47.3512,91900.0
2013-05-03 13:50:00,58.79,58.79,58.76,58.77,17600.0,47.3431,47.3431,47.319,47.327,17600.0
2013-05-03 14:00:00,58.78,58.8,58.75,58.78,11100.0,47.3351,47.3512,47.3109,47.3351,11100.0
2013-05-03 14:10:00,58.78,58.79,58.76,58.77,11400.0,47.3351,47.3431,47.319,47.327,11400.0
2013-05-03 14:20:00,58.77,58.79,58.77,58.78,7400.0,47.327,47.3431,47.327,47.3351,7400.0
2013-05-03 14:30:00,58.79,58.8,58.73,58.73,30900.0,47.3431,47.3512,47.2948,47.2948,30900.0
2013-05-03 14:40:00,58.72,58.76,58.66,58.73,36000.0,47.2868,47.319,47.2384,47.2948,36000.0
2013-05-03 14:50:00,58.73,58.73,58.69,58.71,13100.0,47.2948,47.2948,47.2626,47.2787,13100.0
2013-05-03 15:00:00,58.71,58.71,58.67,58.67,22800.0,47.2787,47.2787,47.2465,47.2465,22800.0
2013-05-03 15:10:00,58.66,58.72,58.66,58.69,26600.0,47.2384,47.2868,47.2384,47.2626,26600.0
2013-05-03 15:20:00,58.69,58.7,58.66,58.7,22100.0,47.2626,47.2706,47.2384,47.2706,22100.0
2013-05-03 15:30:00,58.7,58.75,58.69,58.73,68400.0,47.2706,47.3109,47.2626,47.2948,68400.0
2013-05-03 15:40:00,58.72,58.73,58.71,58.73,30800.0,47.2868,47.2948,47.2787,47.2948,30800.0
2013-05-03 15:50:00,58.72,58.73,58.59,58.65,177000.0,47.2868,47.2948,47.1821,47.2304,177000.0
2013-05-06 09:30:00,58.25,58.32,58.12,58.2,98200.0,46.9083,46.9646,46.8036,46.868,98200.0
2013-05-06 09:40:00,58.2,58.22,58.13,58.21,65300.0,46.868,46.8841,46.8116,46.8761,65300.0
2013-05-06 09:50:00,58.2,58.21,58.17,58.17,34900.0,46.868,46.8761,46.8438,46.8438,34900.0
2013-05-06 10:00:00,58.18,58.29,58.18,58.25,77400.0,46.8519,46.9405,46.8519,46.9083,77400.0
2013-05-06 10:10:00,58.25,58.3,58.25,58.3,50800.0,46.9083,46.9485,46.9083,46.9485,50800.0
2013-05-06 10:20:00,58.3,58.36,58.27,58.36,64100.0,46.9485,46.9969,46.9244,46.9969,64100.0
2013-05-06 10:30:00,58.35,58.39,58.33,58.36,72000.0,46.9888,47.021,46.9727,46.9969,72000.0
2013-05-06 10:40:00,58.36,58.37,58.32,58.34,28400.0,46.9969,47.0049,46.9646,46.9807,28400.0
2013-05-06 10:50:00,58.33,58.34,58.26,58.31,30200.0,46.9727,46.9807,46.9163,46.9566,30200.0
2013-05-06 11:00:00,58.3,58.32,58.29,58.31,22700.0,46.9485,46.9646,46.9405,46.9566,22700.0
2013-05-06 11:10:00,58.31,58.33,58.29,58.29,13300.0,46.9566,46.9727,46.9405,46.9405,13300.0
2013-05-06 11:20:00,58.29,58.33,58.29,58.32,8300.0,46.9405,46.9727,46.9405,46.9646,8300.0
2013-05-06 11:30:00,58.32,58.32,58.17,58.19,43400.0,46.9646,46.9646,46.8438,46.86,43400.0
2013-05-06 11:40:00,58.19,58.24,58.18,58.24,14900.0,46.86,46.9002,46.8519,46.9002,14900.0
2013-05-06 11:50:00,58.24,58.32,58.23,58.32,28100.0,46.9002,46.9646,46.8922,46.9646,28100.0
2013-05-06 12:00:00,58.32,58.33,58.31,58.32,10300.0,46.9646,46.9727,46.9566,46.9646,10300.0
2013-05-06 12:10:00,58.33,58.36,58.33,58.35,29400.0,46.9727,46.9969,46.9727,46.9888,29400.0
2013-05-06 12:20:00,58.33,58.34,58.31,58.32,5900.0,46.9727,46.9807,46.9566,46.9646,5900.0
2013-05-06 12:30:00,58.32,58.36,58.32,58.35,49900.0,46.9646,46.9969,46.9646,46.9888,49900.0
2013-05-06 12:40:00,58.35,58.36,58.34,58.35,12900.0,46.9888,46.9969,46.9807,46.9888,12900.0
2013-05-06 12:50:00,58.35,58.38,58.34,58.35,87100.0,46.9888,47.013,46.9807,46.9888,87100.0
2013-05-06 13:00:00,58.35,58.36,58.33,58.35,16100.0,46.9888,46.9969,46.9727,46.9888,16100.0
2013-05-06 13:10:00,58.35,58.37,58.33,58.36,33000.0,46.9888,47.0049,46.9727,46.9969,33000.0
2013-05-06 13:20:00,58.37,58.39,58.36,58.37,15700.0,47.0049,47.021,46.9969,47.0049,15700.0
2013-05-06 13:30:00,58.37,58.4,58.37,58.39,13300.0,47.0049,47.0291,47.0049,47.021,13300.0
2013-05-06 13:40:00,58.39,58.4,58.38,58.39,9600.0,47.021,47.0291,47.013,47.021,9600.0
2013-05-06 13:50:00,58.4,58.43,58.4,58.41,15700.0,47.0291,47.0532,47.0291,47.0371,15700.0
2013-05-06 14:00:00,58.41,58.43,58.4,58.41,22800.0,47.0371,47.0532,47.0291,47.0371,22800.0
2013-05-06 14:10:00,58.41,58.43,58.41,58.43,30000.0,47.0371,47.0532,47.0371,47.0532,30000.0
2013-05-06 14:20:00,58.43,58.45,58.43,58.43,28000.0,47.0532,47.0693,47.0532,47.0532,28000.0
2013-05-06 14:30:00,58.43,58.45,58.39,58.42,67600.0,47.0532,47.0693,47.021,47.0452,67600.0
2013-05-06 14:40:00,58.42,58.44,58.39,58.39,24600.0,47.0452,47.0613,47.021,47.021,24600.0
2013-05-06 14:50:00,58.4,58.41,58.39,58.4,10800.0,47.0291,47.0371,47.021,47.0291,10800.0
2013-05-06 15:00:00,58.4,58.41,58.36,58.36,30400.0,47.0291,47.0371,46.9969,46.9969,30400.0
2013-05-06 15:10:00,58.36,58.38,58.36,58.36,18600.0,46.9969,47.013,46.9969,46.9969,18600.0
2013-05-06 15:20:00,58.36,58.36,58.34,58.34,8600.0,46.9969,46.9969,46.9807,46.9807,8600.0
2013-05-06 15:30:00,58.35,58.36,58.33,58.35,25000.0,46.9888,46.9969,46.9727,46.9888,25000.0
2013-05-06 15:40:00,58.35,58.39,58.31,58.34,67800.0,46.9888,47.021,46.9566,46.9807,67800.0
2013-05-06 15:50:00,58.35,58.36,58.23,58.28,132100.0,46.9888,46.9969,46.8922,46.9324,132100.0
2013-05-07 09:30:00,58.49,58.49,58.4,58.44,68200.0,47.1015,47.1015,47.0291,47.0613,68200.0
2013-05-07 09:40:00,58.45,58.49,58.42,58.45,32100.0,47.0693,47.1015,47.0452,47.0693,32100.0
2013-05-07 09:50:00,58.46,58.52,58.45,58.46,25600.0,47.0774,47.1257,47.0693,47.0774,25600.0
2013-05-07 10:00:00,58.48,58.52,58.41,58.42,15400.0,47.0935,47.1257,47.0371,47.0452,15400.0
2013-05-07 10:10:00,58.42,58.43,58.24,58.24,91000.0,47.0452,47.0532,46.9002,46.9002,91000.0
2013-05-07 10:20:00,58.24,58.34,58.24,58.31,92000.0,46.9002,46.9807,46.9002,46.9566,92000.0
2013-05-07 10:30:00,58.3,58.34,58.29,58.3,65900.0,46.9485,46.9807,46.9405,46.9485,65900.0
2013-05-07 10:40:00,58.31,58.34,58.3,58.33,28100.0,46.9566,46.9807,46.9485,46.9727,28100.0
2013-05-07 10:50:00,58.33,58.35,58.3,58.33,42200.0,46.9727,46.9888,46.9485,46.9727,42200.0
2013-05-07 11:00:00,58.33,58.37,58.31,58.32,50600.0,46.9727,47.0049,46.9566,46.9646,50600.0
2013-05-07 11:10:00,58.33,58.39,58.33,58.38,31100.0,46.9727,47.021,46.9727,47.013,31100.0
2013-05-07 11:20:00,58.39,58.45,58.39,58.42,46900.0,47.021,47.0693,47.021,47.0452,46900.0
2013-05-07 11:30:00,58.42,58.43,58.39,58.42,25600.0,47.0452,47.0532,47.021,47.0452,25600.0
2013-05-07 11:40:00,58.42,58.44,58.41,58.41,17300.0,47.0452,47.0613,47.0371,47.0371,17300.0
2013-05-07 11:50:00,58.41,58.42,58.37,58.4,24900.0,47.0371,47.0452,47.0049,47.0291,24900.0
2013-05-07 12:00:00,58.41,58.48,58.41,58.47,15800.0,47.0371,47.0935,47.0371,47.0854,15800.0
2013-05-07 12:10:00,58.47,58.49,58.46,58.46,8200.0,47.0854,47.1015,47.0774,47.0774,8200.0
2013-05-07 12:20:00,58.47,58.5,58.47,58.49,12400.0,47.0854,47.1096,47.0854,47.1015,12400.0
2013-05-07 12:30:00,58.49,58.5,58.47,58.5,6800.0,47.1015,47.1096,47.0854,47.1096,6800.0
2013-05-07 12:40:00,58.5,58.52,58.5,58.5,7200.0,47.1096,47.1257,47.1096,47.1096,7200.0
2013-05-07 12:50:00,58.51,58.53,58.5,58.5,10300.0,47.1176,47.1337,47.1096,47.1096,10300.0
2013-05-07 13:00:00,58.51,58.51,58.5,58.51,3800.0,47.1176,47.1176,47.1096,47.1176,3800.0
2013-05-07 13:10:00,58.5,58.51,58.49,58.5,11700.0,47.1096,47.1176,47.1015,47.1096,11700.0
2013-05-07 13:20:00,58.5,58.56,58.5,58.52,20600.0,47.1096,47.1579,47.1096,47.1257,20600.0
2013-05-07 13:30:00,58.52,58.54,58.5,58.53,18300.0,47.1257,47.1418,47.1096,47.1337,18300.0
2013-05-07 13:40:00,58.53,58.56,58.53,58.55,10300.0,47.1337,47.1579,47.1337,47.1499,10300.0
2013-05-07 13:50:00,58.55,58.57,58.55,58.55,12800.0,47.1499,47.166,47.1499,47.1499,12800.0
2013-05-07 14:00:00,58.56,58.56,58.52,58.54,8900.0,47.1579,47.1579,47.1257,47.1418,8900.0
2013-05-07 14:10:00,58.54,58.56,58.54,58.55,5800.0,47.1418,47.1579,47.1418,47.1499,5800.0
2013-05-07 14:20:00,58.55,58.55,58.51,58.51,8400.0,47.1499,47.1499,47.1176,47.1176,8400.0
2013-05-07 14:30:00,58.51,58.52,58.49,58.5,21000.0,47.1176,47.1257,47.1015,47.1096,21000.0
2013-05-07 14:40:00,58.5,58.54,58.5,58.53,17100.0,47.1096,47.1418,47.1096,47.1337,17100.0
2013-05-07 14:50:00,58.54,58.58,58.54,58.58,12700.0,47.1418,47.174,47.1418,47.174,12700.0
2013-05-07 15:00:00,58.58,58.58,58.56,58.58,8300.0,47.174,47.174,47.1579,47.174,8300.0
2013-05-07 15:10:00,58.58,58.59,58.56,58.57,21100.0,47.174,47.1821,47.1579,47.166,21100.0
2013-05-07 15:20:00,58.57,58.59,58.57,58.57,21700.0,47.166,47.1821,47.166,47.166,21700.0
2013-05-07 15:30:00,58.58,58.58,58.56,58.56,40500.0,47.174,47.174,47.1579,47.1579,40500.0
2013-05-07 15:40:00,58.57,58.58,58.53,58.54,53100.0,47.166,47.174,47.1337,47.1418,53100.0
2013-05-07 15:50:00,58.54,58.55,58.49,58.51,128700.0,47.1418,47.1499,47.1015,47.1176,128700.0
2013-05-08 09:30:00,58.71,58.76,58.63,58.64,37200.0,47.2787,47.319,47.2143,47.2223,37200.0
2013-05-08 09:40:00,58.64,58.76,58.63,58.73,42300.0,47.2223,47.319,47.2143,47.2948,42300.0
2013-05-08 09:50:00,58.73,58.75,58.7,58.74,15200.0,47.2948,47.3109,47.2706,47.3029,15200.0
2013-05-08 10:00:00,58.75,58.77,58.68,58.68,48600.0,47.3109,47.327,47.2545,47.2545,48600.0
2013-05-08 10:10:00,58.7,58.76,58.7,58.71,27100.0,47.2706,47.319,47.2706,47.2787,27100.0
2013-05-08 10:20:00,58.71,58.71,58.68,58.71,16900.0,47.2787,47.2787,47.2545,47.2787,16900.0
2013-05-08 10:30:00,58.71,58.71,58.67,58.71,23700.0,47.2787,47.2787,47.2465,47.2787,23700.0
2013-05-08 10:40:00,58.7,58.79,58.7,58.78,34900.0,47.2706,47.3431,47.2706,47.3351,34900.0
2013-05-08 10:50:00,58.78,58.78,58.69,58.69,26100.0,47.3351,47.3351,47.2626,47.2626,26100.0
2013-05-08 11:00:00,58.7,58.71,58.67,58.7,22600.0,47.2706,47.2787,47.2465,47.2706,22600.0
2013-05-08 11:10:00,58.69,58.71,58.69,58.7,10400.0,47.2626,47.2787,47.2626,47.2706,10400.0
2013-05-08 11:20:00,58.71,58.71,58.7,58.7,7500.0,47.2787,47.2787,47.2706,47.2706,7500.0
2013-05-08 11:30:00,58.7,58.71,58.7,58.71,6600.0,47.2706,47.2787,47.2706,47.2787,6600.0
2013-05-08 11:40:00,58.71,58.74,58.71,58.73,28000.0,47.2787,47.3029,47.2787,47.2948,28000.0
2013-05-08 11:50:00,58.73,58.73,58.72,58.72,13600.0,47.2948,47.2948,47.2868,47.2868,13600.0
2013-05-08 12:00:00,58.73,58.74,58.72,58.73,25400.0,47.2948,47.3029,47.2868,47.2948,25400.0
2013-05-08 12:10:00,58.73,58.73,58.71,58.72,8300.0,47.2948,47.2948,47.2787,47.2868,8300.0
2013-05-08 12:20:00,58.73,58.73,58.67,58.67,14800.0,47.2948,47.2948,47.2465,47.2465,14800.0
2013-05-08 12:30:00,58.67,58.68,58.62,58.62,23000.0,47.2465,47.2545,47.2062,47.2062,23000.0
2013-05-08 12:40:00,58.62,58.63,58.61,58.63,23700.0,47.2062,47.2143,47.1982,47.2143,23700.0
2013-05-08 12:50:00,58.62,58.67,58.62,58.65,16500.0,47.2062,47.2465,47.2062,47.2304,16500.0
2013-05-08 13:00:00,58.66,58.71,58.66,58.71,10400.0,47.2384,47.2787,47.2384,47.2787,10400.0
2013-05-08 13:10:00,58.67,58.69,58.65,58.67,13900.0,47.2465,47.2626,47.2304,47.2465,13900.0
2013-05-08 13:20:00,58.67,58.69,58.67,58.67,12600.0,47.2465,47.2626,47.2465,47.2465,12600.0
2013-05-08 13:30:00,58.67,58.69,58.61,58.63,83100.0,47.2465,47.2626,47.1982,47.2143,83100.0
2013-05-08 13:40:00,58.64,58.64,58.59,58.59,47900.0,47.2223,47.2223,47.1821,47.1821,47900.0
2013-05-08 13:50:00,58.59,58.64,58.58,58.59,44800.0,47.1821,47.2223,47.174,47.1821,44800.0
2013-05-08 14:00:00,58.59,58.61,58.56,58.56,117100.0,47.1821,47.1982,47.1579,47.1579,117100.0
2013-05-08 14:10:00,58.56,58.57,58.55,58.55,38200.0,47.1579,47.166,47.1499,47.1499,38200.0
2013-05-08 14:20:00,58.55,58.57,58.55,58.55,28200.0,47.1499,47.166,47.1499,47.1499,28200.0
2013-05-08 14:30:00,58.55,58.55,58.51,58.51,62500.0,47.1499,47.1499,47.1176,47.1176,62500.0
2013-05-08 14:40:00,58.52,58.52,58.48,58.49,40500.0,47.1257,47.1257,47.0935,47.1015,40500.0
2013-05-08 14:50:00,58.5,58.51,58.48,58.51,18400.0,47.1096,47.1176,47.0935,47.1176,18400.0
2013-05-08 15:00:00,58.52,58.56,58.52,58.55,5000.0,47.1257,47.1579,47.1257,47.1499,5000.0
2013-05-08 15:10:00,58.55,58.6,58.55,58.59,15100.0,47.1499,47.1901,47.1499,47.1821,15100.0
2013-05-08 15:20:00,58.59,58.62,58.55,58.6,31300.0,47.1821,47.2062,47.1499,47.1901,31300.0
2013-05-08 15:30:00,58.61,58.62,58.58,58.61,38600.0,47.1982,47.2062,47.174,47.1982,38600.0
2013-05-08 15:40:00,58.62,58.64,58.62,58.63,24100.0,47.2062,47.2223,47.2062,47.2143,24100.0
2013-05-08 15:50:00,58.63,58.64,58.59,58.62,67500.0,47.2143,47.2223,47.1821,47.2062,67500.0
2013-05-09 09:30:00,59.04,59.04,58.89,58.96,71300.0,47.5444,47.5444,47.4237,47.48,71300.0
2013-05-09 09:40:00,58.99,59.02,58.89,58.89,77000.0,47.5042,47.5283,47.4237,47.4237,77000.0
2013-05-09 09:50:00,58.89,59.0,58.89,58.96,22100.0,47.4237,47.5122,47.4237,47.48,22100.0
2013-05-09 10:00:00,58.97,59.0,58.9,58.91,28000.0,47.4881,47.5122,47.4317,47.4398,28000.0
2013-05-09 10:10:00,58.91,58.94,58.89,58.92,17700.0,47.4398,47.4639,47.4237,47.4478,17700.0
2013-05-09 10:20:00,58.91,58.93,58.86,58.88,53300.0,47.4398,47.4559,47.3995,47.4156,53300.0
2013-05-09 10:30:00,58.87,58.99,58.87,58.97,25400.0,47.4075,47.5042,47.4075,47.4881,25400.0
2013-05-09 10:40:00,58.97,58.98,58.94,58.98,9100.0,47.4881,47.4961,47.4639,47.4961,9100.0
2013-05-09 10:50:00,58.98,58.98,58.89,58.91,40500.0,47.4961,47.4961,47.4237,47.4398,40500.0
2013-05-09 11:00:00,58.9,58.91,58.88,58.89,89600.0,47.4317,47.4398,47.4156,47.4237,89600.0
2013-05-09 11:10:00,58.89,58.9,58.87,58.89,16100.0,47.4237,47.4317,47.4075,47.4237,16100.0
2013-05-09 11:20:00,58.89,58.96,58.89,58.96,11700.0,47.4237,47.48,47.4237,47.48,11700.0
2013-05-09 11:30:00,58.96,58.99,58.96,58.99,26600.0,47.48,47.5042,47.48,47.5042,26600.0
2013-05-09 11:40:00,58.99,58.99,58.95,58.97,17500.0,47.5042,47.5042,47.472,47.4881,17500.0
2013-05-09 11:50:00,58.98,59.0,58.95,59.0,65100.0,47.4961,47.5122,47.472,47.5122,65100.0
2013-05-09 12:00:00,59.01,59.05,59.01,59.03,8900.0,47.5203,47.5525,47.5203,47.5364,8900.0
2013-05-09 12:10:00,59.04,59.07,59.03,59.03,9600.0,47.5444,47.5686,47.5364,47.5364,9600.0
2013-05-09 12:20:00,59.03,59.05,58.98,59.05,17100.0,47.5364,47.5525,47.4961,47.5525,17100.0
2013-05-09 12:30:00,59.04,59.06,59.04,59.05,7200.0,47.5444,47.5606,47.5444,47.5525,7200.0
2013-05-09 12:40:00,59.06,59.08,59.04,59.04,7600.0,47.5606,47.5767,47.5444,47.5444,7600.0
2013-05-09 12:50:00,59.04,59.12,59.04,59.12,85600.0,47.5444,47.6089,47.5444,47.6089,85600.0
2013-05-09 13:00:00,59.12,59.14,59.1,59.1,29900.0,47.6089,47.625,47.5928,47.5928,29900.0
2013-05-09 13:10:00,59.1,59.1,59.02,59.02,34900.0,47.5928,47.5928,47.5283,47.5283,34900.0
2013-05-09 13:20:00,59.03,59.03,59.01,59.03,8800.0,47.5364,47.5364,47.5203,47.5364,8800.0
2013-05-09 13:30:00,59.03,59.14,59.03,59.12,94600.0,47.5364,47.625,47.5364,47.6089,94600.0
2013-05-09 13:40:00,59.11,59.22,59.1,59.19,153200.0,47.6008,47.6894,47.5928,47.6652,153200.0
2013-05-09 13:50:00,59.19,59.19,59.05,59.11,38000.0,47.6652,47.6652,47.5525,47.6008,38000.0
2013-05-09 14:00:00,59.11,59.11,58.99,58.99,35800.0,47.6008,47.6008,47.5042,47.5042,35800.0
2013-05-09 14:10:00,58.99,59.02,58.98,59.02,28700.0,47.5042,47.5283,47.4961,47.5283,28700.0
2013-05-09 14:20:00,59.01,59.02,58.94,58.97,88800.0,47.5203,47.5283,47.4639,47.4881,88800.0
2013-05-09 14:30:00,58.97,58.98,58.78,58.78,72000.0,47.4881,47.4961,47.3351,47.3351,72000.0
2013-05-09 14:40:00,58.77,58.77,58.62,58.62,114400.0,47.327,47.327,47.2062,47.2062,114400.0
2013-05-09 14:50:00,58.62,58.65,58.59,58.59,76500.0,47.2062,47.2304,47.1821,47.1821,76500.0
2013-05-09 15:00:00,58.59,58.7,58.55,58.69,89600.0,47.1821,47.2706,47.1499,47.2626,89600.0
2013-05-09 15:10:00,58.69,58.72,58.6,58.64,55200.0,47.2626,47.2868,47.1901,47.2223,55200.0
2013-05-09 15:20:00,58.63,58.78,58.63,58.7,52000.0,47.2143,47.3351,47.2143,47.2706,52000.0
2013-05-09 15:30:00,58.7,58.73,58.68,58.7,55400.0,47.2706,47.2948,47.2545,47.2706,55400.0
2013-05-09 15:40:00,58.69,58.71,58.64,58.67,104900.0,47.2626,47.2787,47.2223,47.2465,104900.0
2013-05-09 15:50:00,58.67,58.72,58.64,58.72,140600.0,47.2465,47.2868,47.2223,47.2868,140600.0
2013-05-10 09:30:00,56.8,56.95,56.77,56.88,227400.0,45.7406,45.8614,45.7164,45.805,227400.0
2013-05-10 09:40:00,56.89,56.9,56.72,56.83,84000.0,45.8131,45.8211,45.6762,45.7648,84000.0
2013-05-10 09:50:00,56.84,56.93,56.82,56.92,142200.0,45.7728,45.8453,45.7567,45.8372,142200.0
2013-05-10 10:00:00,56.92,56.94,56.74,56.77,108500.0,45.8372,45.8533,45.6923,45.7164,108500.0
2013-05-10 10:10:00,56.78,56.89,56.77,56.82,92400.0,45.7245,45.8131,45.7164,45.7567,92400.0
2013-05-10 10:20:00,56.81,56.82,56.75,56.76,68500.0,45.7486,45.7567,45.7003,45.7084,68500.0
2013-05-10 10:30:00,56.75,56.76,56.6,56.63,110300.0,45.7003,45.7084,45.5795,45.6037,110300.0
2013-05-10 10:40:00,56.63,56.63,56.57,56.61,91800.0,45.6037,45.6037,45.5554,45.5876,91800.0
2013-05-10 10:50:00,56.61,56.63,56.55,56.58,108300.0,45.5876,45.6037,45.5393,45.5634,108300.0
2013-05-10 11:00:00,56.58,56.7,56.56,56.7,274000.0,45.5634,45.6601,45.5473,45.6601,274000.0
2013-05-10 11:10:00,56.69,56.72,56.67,56.68,141700.0,45.652,45.6762,45.6359,45.644,141700.0
2013-05-10 11:20:00,56.68,56.9,56.63,56.83,2457500.0,45.644,45.8211,45.6037,45.7648,2457500.0
2013-05-10 11:30:00,56.83,56.94,56.83,56.93,115900.0,45.7648,45.8533,45.7648,45.8453,115900.0
2013-05-10 11:40:00,56.92,56.93,56.83,56.85,104200.0,45.8372,45.8453,45.7648,45.7809,104200.0
2013-05-10 11:50:00,56.85,56.86,56.79,56.85,146300.0,45.7809,45.7889,45.7325,45.7809,146300.0
2013-05-10 12:00:00,56.85,56.86,56.79,56.79,103800.0,45.7809,45.7889,45.7325,45.7325,103800.0
2013-05-10 12:10:00,56.78,56.87,56.78,56.85,43300.0,45.7245,45.797,45.7245,45.7809,43300.0
2013-05-10 12:20:00,56.86,56.95,56.86,56.94,69000.0,45.7889,45.8614,45.7889,45.8533,69000.0
2013-05-10 12:30:00,56.94,56.94,56.92,56.93,14500.0,45.8533,45.8533,45.8372,45.8453,14500.0
2013-05-10 12:40:00,56.92,56.94,56.91,56.94,18700.0,45.8372,45.8533,45.8292,45.8533,18700.0
2013-05-10 12:50:00,56.94,56.94,56.91,56.91,33900.0,45.8533,45.8533,45.8292,45.8292,33900.0
2013-05-10 13:00:00,56.92,57.0,56.91,57.0,70500.0,45.8372,45.9017,45.8292,45.9017,70500.0
2013-05-10 13:10:00,57.0,57.02,56.97,57.02,80500.0,45.9017,45.9178,45.8775,45.9178,80500.0
2013-05-10 13:20:00,57.02,57.08,57.0,57.06,41000.0,45.9178,45.9661,45.9017,45.95,41000.0
2013-05-10 13:30:00,57.05,57.05,57.02,57.05,14900.0,45.9419,45.9419,45.9178,45.9419,14900.0
2013-05-10 13:40:00,57.04,57.08,57.03,57.06,15700.0,45.9339,45.9661,45.9258,45.95,15700.0
2013-05-10 13:50:00,57.06,57.06,57.01,57.02,26300.0,45.95,45.95,45.9097,45.9178,26300.0
2013-05-10 14:00:00,57.02,57.08,57.02,57.08,24400.0,45.9178,45.9661,45.9178,45.9661,24400.0
2013-05-10 14:10:00,57.09,57.11,57.03,57.03,50600.0,45.9741,45.9902,45.9258,45.9258,50600.0
2013-05-10 14:20:00,57.03,57.04,57.02,57.04,26200.0,45.9258,45.9339,45.9178,45.9339,26200.0
2013-05-10 14:30:00,57.04,57.07,57.04,57.06,30400.0,45.9339,45.958,45.9339,45.95,30400.0
2013-05-10 14:40:00,57.06,57.06,57.02,57.03,55900.0,45.95,45.95,45.9178,45.9258,55900.0
2013-05-10 14:50:00,57.03,57.05,57.01,57.02,50400.0,45.9258,45.9419,45.9097,45.9178,50400.0
2013-05-10 15:00:00,57.02,57.05,57.02,57.05,53200.0,45.9178,45.9419,45.9178,45.9419,53200.0
2013-05-10 15:10:00,57.05,57.07,57.04,57.06,44600.0,45.9419,45.958,45.9339,45.95,44600.0
2013-05-10 15:20:00,57.06,57.08,57.04,57.05,141700.0,45.95,45.9661,45.9339,45.9419,141700.0
2013-05-10 15:30:00,57.05,57.07,57.04,57.04,96700.0,45.9419,45.958,45.9339,45.9339,96700.0
2013-05-10 15:40:00,57.05,57.08,57.04,57.08,149700.0,45.9419,45.9661,45.9339,45.9661,149700.0
2013-05-10 15:50:00,57.08,57.11,57.02,57.08,463800.0,45.9661,45.9902,45.9178,45.9661,463800.0
2013-05-13 09:30:00,56.97,57.2,56.83,56.95,98300.0,45.8775,46.0627,45.7648,45.8614,98300.0
2013-05-13 09:40:00,56.95,56.96,56.9,56.91,33600.0,45.8614,45.8694,45.8211,45.8292,33600.0
2013-05-13 09:50:00,56.91,56.91,56.73,56.77,134700.0,45.8292,45.8292,45.6842,45.7164,134700.0
2013-05-13 10:00:00,56.76,56.85,56.75,56.84,96500.0,45.7084,45.7809,45.7003,45.7728,96500.0
2013-05-13 10:10:00,56.84,56.9,56.84,56.89,44600.0,45.7728,45.8211,45.7728,45.8131,44600.0
2013-05-13 10:20:00,56.88,56.89,56.85,56.86,64200.0,45.805,45.8131,45.7809,45.7889,64200.0
2013-05-13 10:30:00,56.85,56.94,56.84,56.93,36900.0,45.7809,45.8533,45.7728,45.8453,36900.0
2013-05-13 10:40:00,56.94,56.94,56.9,56.91,18900.0,45.8533,45.8533,45.8211,45.8292,18900.0
2013-05-13 10:50:00,56.91,56.91,56.87,56.88,30700.0,45.8292,45.8292,45.797,45.805,30700.0
2013-05-13 11:00:00,56.88,56.9,56.86,56.88,36900.0,45.805,45.8211,45.7889,45.805,36900.0
2013-05-13 11:10:00,56.87,56.89,56.84,56.84,50300.0,45.797,45.8131,45.7728,45.7728,50300.0
2013-05-13 11:20:00,56.83,56.85,56.79,56.83,26400.0,45.7648,45.7809,45.7325,45.7648,26400.0
2013-05-13 11:30:00,56.84,56.89,56.83,56.86,27600.0,45.7728,45.8131,45.7648,45.7889,27600.0
2013-05-13 11:40:00,56.87,56.88,56.86,56.87,11900.0,45.797,45.805,45.7889,45.797,11900.0
2013-05-13 11:50:00,56.89,56.91,56.88,56.9,20600.0,45.8131,45.8292,45.805,45.8211,20600.0
2013-05-13 12:00:00,56.91,56.95,56.9,56.94,21500.0,45.8292,45.8614,45.8211,45.8533,21500.0
2013-05-13 12:10:00,56.94,56.94,56.91,56.91,20600.0,45.8533,45.8533,45.8292,45.8292,20600.0
2013-05-13 12:20:00,56.91,56.94,56.88,56.88,39300.0,45.8292,45.8533,45.805,45.805,39300.0
2013-05-13 12:30:00,56.89,56.9,56.86,56.86,16200.0,45.8131,45.8211,45.7889,45.7889,16200.0
2013-05-13 12:40:00,56.87,56.87,56.84,56.87,56500.0,45.797,45.797,45.7728,45.797,56500.0
2013-05-13 12:50:00,56.88,56.88,56.84,56.84,16400.0,45.805,45.805,45.7728,45.7728,16400.0
2013-05-13 13:00:00,56.85,56.87,56.85,56.86,17900.0,45.7809,45.797,45.7809,45.7889,17900.0
2013-05-13 13:10:00,56.87,56.88,56.85,56.87,17900.0,45.797,45.805,45.7809,45.797,17900.0
2013-05-13 13:20:00,56.88,56.88,56.84,56.84,20700.0,45.805,45.805,45.7728,45.7728,20700.0
2013-05-13 13:30:00,56.83,56.84,56.81,56.83,10000.0,45.7648,45.7728,45.7486,45.7648,10000.0
2013-05-13 13:40:00,56.84,56.84,56.78,56.79,16500.0,45.7728,45.7728,45.7245,45.7325,16500.0
2013-05-13 13:50:00,56.79,56.8,56.78,56.78,15200.0,45.7325,45.7406,45.7245,45.7245,15200.0
2013-05-13 14:00:00,56.78,56.8,56.76,56.78,18300.0,45.7245,45.7406,45.7084,45.7245,18300.0
2013-05-13 14:10:00,56.79,56.79,56.74,56.74,35600.0,45.7325,45.7325,45.6923,45.6923,35600.0
2013-05-13 14:20:00,56.75,56.75,56.72,56.73,20300.0,45.7003,45.7003,45.6762,45.6842,20300.0
2013-05-13 14:30:00,56.72,56.75,56.72,56.73,41900.0,45.6762,45.7003,45.6762,45.6842,41900.0
2013-05-13 14:40:00,56.73,56.74,56.72,56.72,12700.0,45.6842,45.6923,45.6762,45.6762,12700.0
2013-05-13 14:50:00,56.72,56.75,56.72,56.74,44100.0,45.6762,45.7003,45.6762,45.6923,44100.0
2013-05-13 15:00:00,56.73,56.76,56.72,56.73,42800.0,45.6842,45.7084,45.6762,45.6842,42800.0
2013-05-13 15:10:00,56.73,56.78,56.69,56.78,72800.0,45.6842,45.7245,45.652,45.7245,72800.0
2013-05-13 15:20:00,56.79,56.79,56.74,56.75,22800.0,45.7325,45.7325,45.6923,45.7003,22800.0
2013-05-13 15:30:00,56.75,56.75,56.72,56.74,17700.0,45.7003,45.7003,45.6762,45.6923,17700.0
2013-05-13 15:40:00,56.75,56.76,56.74,56.75,38300.0,45.7003,45.7084,45.6923,45.7003,38300.0
2013-05-13 15:50:00,56.75,56.79,56.73,56.79,181500.0,45.7003,45.7325,45.6842,45.7325,181500.0
2013-05-14 09:30:00,57.56,57.7,57.54,57.68,123800.0,46.3526,46.4654,46.3365,46.4493,123800.0
2013-05-14 09:40:00,57.68,57.72,57.67,57.72,83200.0,46.4493,46.4815,46.4412,46.4815,83200.0
2013-05-14 09:50:00,57.72,57.76,57.71,57.74,38500.0,46.4815,46.5137,46.4734,46.4976,38500.0
2013-05-14 10:00:00,57.75,57.75,57.67,57.71,60700.0,46.5056,46.5056,46.4412,46.4734,60700.0
2013-05-14 10:10:00,57.7,57.73,57.69,57.71,35500.0,46.4654,46.4895,46.4573,46.4734,35500.0
2013-05-14 10:20:00,57.72,57.79,57.69,57.77,20200.0,46.4815,46.5378,46.4573,46.5217,20200.0
2013-05-14 10:30:00,57.77,57.83,57.75,57.81,53500.0,46.5217,46.57,46.5056,46.5539,53500.0
2013-05-14 10:40:00,57.81,57.82,57.77,57.8,22100.0,46.5539,46.562,46.5217,46.5459,22100.0
2013-05-14 10:50:00,57.79,57.83,57.79,57.81,45100.0,46.5378,46.57,46.5378,46.5539,45100.0
2013-05-14 11:00:00,57.82,57.82,57.79,57.8,42500.0,46.562,46.562,46.5378,46.5459,42500.0
2013-05-14 11:10:00,57.79,57.82,57.78,57.82,47000.0,46.5378,46.562,46.5298,46.562,47000.0
2013-05-14 11:20:00,57.82,57.83,57.79,57.81,17700.0,46.562,46.57,46.5378,46.5539,17700.0
2013-05-14 11:30:00,57.82,57.83,57.78,57.78,57200.0,46.562,46.57,46.5298,46.5298,57200.0
2013-05-14 11:40:00,57.79,57.83,57.77,57.79,43300.0,46.5378,46.57,46.5217,46.5378,43300.0
2013-05-14 11:50:00,57.78,57.78,57.74,57.76,9400.0,46.5298,46.5298,46.4976,46.5137,9400.0
2013-05-14 12:00:00,57.76,57.8,57.74,57.76,17000.0,46.5137,46.5459,46.4976,46.5137,17000.0
2013-05-14 12:10:00,57.76,57.88,57.76,57.88,26400.0,46.5137,46.6103,46.5137,46.6103,26400.0
2013-05-14 12:20:00,57.89,57.89,57.81,57.82,21600.0,46.6184,46.6184,46.5539,46.562,21600.0
2013-05-14 12:30:00,57.82,57.85,57.81,57.82,6200.0,46.562,46.5862,46.5539,46.562,6200.0
2013-05-14 12:40:00,57.82,57.83,57.79,57.81,5500.0,46.562,46.57,46.5378,46.5539,5500.0
2013-05-14 12:50:00,57.82,57.82,57.75,57.75,7000.0,46.562,46.562,46.5056,46.5056,7000.0
2013-05-14 13:00:00,57.75,57.81,57.75,57.79,5700.0,46.5056,46.5539,46.5056,46.5378,5700.0
2013-05-14 13:10:00,57.8,57.8,57.75,57.78,4000.0,46.5459,46.5459,46.5056,46.5298,4000.0
2013-05-14 13:20:00,57.75,57.78,57.74,57.76,11500.0,46.5056,46.5298,46.4976,46.5137,11500.0
2013-05-14 13:30:00,57.76,57.76,57.72,57.73,11500.0,46.5137,46.5137,46.4815,46.4895,11500.0
2013-05-14 13:40:00,57.73,57.74,57.71,57.71,11500.0,46.4895,46.4976,46.4734,46.4734,11500.0
2013-05-14 13:50:00,57.71,57.71,57.65,57.68,20200.0,46.4734,46.4734,46.4251,46.4493,20200.0
2013-05-14 14:00:00,57.67,57.73,57.63,57.71,13100.0,46.4412,46.4895,46.409,46.4734,13100.0
2013-05-14 14:10:00,57.7,57.73,57.69,57.71,12700.0,46.4654,46.4895,46.4573,46.4734,12700.0
2013-05-14 14:20:00,57.71,57.72,57.68,57.71,11600.0,46.4734,46.4815,46.4493,46.4734,11600.0
2013-05-14 14:30:00,57.7,57.74,57.7,57.74,7700.0,46.4654,46.4976,46.4654,46.4976,7700.0
2013-05-14 14:40:00,57.74,57.74,57.67,57.68,12600.0,46.4976,46.4976,46.4412,46.4493,12600.0
2013-05-14 14:50:00,57.68,57.68,57.65,57.65,14600.0,46.4493,46.4493,46.4251,46.4251,14600.0
2013-05-14 15:00:00,57.65,57.71,57.64,57.69,13000.0,46.4251,46.4734,46.417,46.4573,13000.0
2013-05-14 15:10:00,57.68,57.73,57.68,57.7,15200.0,46.4493,46.4895,46.4493,46.4654,15200.0
2013-05-14 15:20:00,57.7,57.71,57.66,57.67,16400.0,46.4654,46.4734,46.4331,46.4412,16400.0
2013-05-14 15:30:00,57.67,57.81,57.67,57.79,35300.0,46.4412,46.5539,46.4412,46.5378,35300.0
2013-05-14 15:40:00,57.8,57.84,57.77,57.83,67500.0,46.5459,46.5781,46.5217,46.57,67500.0
2013-05-14 15:50:00,57.83,57.84,57.75,57.79,173600.0,46.57,46.5781,46.5056,46.5378,173600.0
2013-05-15 09:30:00,57.48,57.59,57.45,57.49,121400.0,46.2882,46.3768,46.264,46.2962,121400.0
2013-05-15 09:40:00,57.49,57.52,57.42,57.5,87000.0,46.2962,46.3204,46.2399,46.3043,87000.0
2013-05-15 09:50:00,57.51,57.51,57.43,57.45,64100.0,46.3124,46.3124,46.2479,46.264,64100.0
2013-05-15 10:00:00,57.45,57.49,57.43,57.43,64600.0,46.264,46.2962,46.2479,46.2479,64600.0
2013-05-15 10:10:00,57.43,57.46,57.4,57.44,124900.0,46.2479,46.2721,46.2238,46.256,124900.0
2013-05-15 10:20:00,57.46,57.46,57.4,57.43,28400.0,46.2721,46.2721,46.2238,46.2479,28400.0
2013-05-15 10:30:00,57.41,57.48,57.4,57.45,32800.0,46.2318,46.2882,46.2238,46.264,32800.0
2013-05-15 10:40:00,57.45,57.45,57.36,57.39,36200.0,46.264,46.264,46.1916,46.2157,36200.0
2013-05-15 10:50:00,57.37,57.43,57.37,57.42,30500.0,46.1996,46.2479,46.1996,46.2399,30500.0
2013-05-15 11:00:00,57.42,57.48,57.42,57.47,36000.0,46.2399,46.2882,46.2399,46.2801,36000.0
2013-05-15 11:10:00,57.46,57.52,57.46,57.5,18100.0,46.2721,46.3204,46.2721,46.3043,18100.0
2013-05-15 11:20:00,57.5,57.51,57.47,57.48,20200.0,46.3043,46.3124,46.2801,46.2882,20200.0
2013-05-15 11:30:00,57.48,57.48,57.44,57.47,39500.0,46.2882,46.2882,46.256,46.2801,39500.0
2013-05-15 11:40:00,57.48,57.48,57.42,57.43,30200.0,46.2882,46.2882,46.2399,46.2479,30200.0
2013-05-15 11:50:00,57.44,57.48,57.42,57.47,26700.0,46.256,46.2882,46.2399,46.2801,26700.0
2013-05-15 12:00:00,57.47,57.52,57.45,57.52,19500.0,46.2801,46.3204,46.264,46.3204,19500.0
2013-05-15 12:10:00,57.51,57.53,57.5,57.51,39400.0,46.3124,46.3285,46.3043,46.3124,39400.0
2013-05-15 12:20:00,57.51,57.51,57.48,57.49,19200.0,46.3124,46.3124,46.2882,46.2962,19200.0
2013-05-15 12:30:00,57.5,57.54,57.49,57.52,22700.0,46.3043,46.3365,46.2962,46.3204,22700.0
2013-05-15 12:40:00,57.53,57.56,57.51,57.55,20700.0,46.3285,46.3526,46.3124,46.3446,20700.0
2013-05-15 12:50:00,57.56,57.56,57.48,57.48,13600.0,46.3526,46.3526,46.2882,46.2882,13600.0
2013-05-15 13:00:00,57.49,57.51,57.49,57.49,11700.0,46.2962,46.3124,46.2962,46.2962,11700.0
2013-05-15 13:10:00,57.51,57.54,57.48,57.49,12000.0,46.3124,46.3365,46.2882,46.2962,12000.0
2013-05-15 13:20:00,57.5,57.5,57.44,57.46,20100.0,46.3043,46.3043,46.256,46.2721,20100.0
2013-05-15 13:30:00,57.47,57.47,57.44,57.44,17900.0,46.2801,46.2801,46.256,46.256,17900.0
2013-05-15 13:40:00,57.45,57.46,57.41,57.46,31500.0,46.264,46.2721,46.2318,46.2721,31500.0
2013-05-15 13:50:00,57.46,57.51,57.4,57.41,55000.0,46.2721,46.3124,46.2238,46.2318,55000.0
2013-05-15 14:00:00,57.4,57.47,57.4,57.46,22700.0,46.2238,46.2801,46.2238,46.2721,22700.0
2013-05-15 14:10:00,57.45,57.46,57.4,57.41,23500.0,46.264,46.2721,46.2238,46.2318,23500.0
2013-05-15 14:20:00,57.41,57.46,57.37,57.44,39700.0,46.2318,46.2721,46.1996,46.256,39700.0
2013-05-15 14:30:00,57.46,57.47,57.43,57.43,5900.0,46.2721,46.2801,46.2479,46.2479,5900.0
2013-05-15 14:40:00,57.44,57.46,57.37,57.43,12100.0,46.256,46.2721,46.1996,46.2479,12100.0
2013-05-15 14:50:00,57.42,57.44,57.36,57.41,18600.0,46.2399,46.256,46.1916,46.2318,18600.0
2013-05-15 15:00:00,57.4,57.45,57.39,57.44,8800.0,46.2238,46.264,46.2157,46.256,8800.0
2013-05-15 15:10:00,57.44,57.49,57.43,57.46,40200.0,46.256,46.2962,46.2479,46.2721,40200.0
2013-05-15 15:20:00,57.45,57.48,57.44,57.46,28600.0,46.264,46.2882,46.256,46.2721,28600.0
2013-05-15 15:30:00,57.47,57.61,57.47,57.61,48600.0,46.2801,46.3929,46.2801,46.3929,48600.0
2013-05-15 15:40:00,57.61,57.72,57.58,57.7,90600.0,46.3929,46.4815,46.3687,46.4654,90600.0
2013-05-15 15:50:00,57.68,57.68,57.61,57.61,110400.0,46.4493,46.4493,46.3929,46.3929,110400.0
2013-05-16 09:30:00,58.11,58.2,58.1,58.17,50000.0,46.7955,46.868,46.7875,46.8438,50000.0
2013-05-16 09:40:00,58.17,58.19,58.14,58.14,37800.0,46.8438,46.86,46.8197,46.8197,37800.0
2013-05-16 09:50:00,58.15,58.27,58.15,58.25,25100.0,46.8277,46.9244,46.8277,46.9083,25100.0
2013-05-16 10:00:00,58.21,58.25,58.12,58.14,123800.0,46.8761,46.9083,46.8036,46.8197,123800.0
2013-05-16 10:10:00,58.15,58.23,58.15,58.2,20000.0,46.8277,46.8922,46.8277,46.868,20000.0
2013-05-16 10:20:00,58.2,58.29,58.17,58.22,17300.0,46.868,46.9405,46.8438,46.8841,17300.0
2013-05-16 10:30:00,58.23,58.28,58.2,58.24,76700.0,46.8922,46.9324,46.868,46.9002,76700.0
2013-05-16 10:40:00,58.23,58.27,58.23,58.27,38100.0,46.8922,46.9244,46.8922,46.9244,38100.0
2013-05-16 10:50:00,58.28,58.29,58.25,58.26,84500.0,46.9324,46.9405,46.9083,46.9163,84500.0
2013-05-16 11:00:00,58.26,58.3,58.26,58.29,62000.0,46.9163,46.9485,46.9163,46.9405,62000.0
2013-05-16 11:10:00,58.29,58.35,58.29,58.31,50700.0,46.9405,46.9888,46.9405,46.9566,50700.0
2013-05-16 11:20:00,58.31,58.32,58.31,58.32,10700.0,46.9566,46.9646,46.9566,46.9646,10700.0
2013-05-16 11:30:00,58.31,58.32,58.29,58.31,63100.0,46.9566,46.9646,46.9405,46.9566,63100.0
2013-05-16 11:40:00,58.31,58.31,58.29,58.31,28900.0,46.9566,46.9566,46.9405,46.9566,28900.0
2013-05-16 11:50:00,58.31,58.32,58.26,58.27,30300.0,46.9566,46.9646,46.9163,46.9244,30300.0
2013-05-16 12:00:00,58.26,58.27,58.26,58.27,4600.0,46.9163,46.9244,46.9163,46.9244,4600.0
2013-05-16 12:10:00,58.28,58.3,58.27,58.28,7800.0,46.9324,46.9485,46.9244,46.9324,7800.0
2013-05-16 12:20:00,58.28,58.28,58.26,58.27,8100.0,46.9324,46.9324,46.9163,46.9244,8100.0
2013-05-16 12:30:00,58.26,58.26,58.23,58.26,9000.0,46.9163,46.9163,46.8922,46.9163,9000.0
2013-05-16 12:40:00,58.27,58.31,58.26,58.3,26100.0,46.9244,46.9566,46.9163,46.9485,26100.0
2013-05-16 12:50:00,58.3,58.33,58.29,58.33,19100.0,46.9485,46.9727,46.9405,46.9727,19100.0
2013-05-16 13:00:00,58.33,58.34,58.29,58.3,13900.0,46.9727,46.9807,46.9405,46.9485,13900.0
2013-05-16 13:10:00,58.3,58.3,58.27,58.29,21100.0,46.9485,46.9485,46.9244,46.9405,21100.0
2013-05-16 13:20:00,58.29,58.29,58.28,58.29,25000.0,46.9405,46.9405,46.9324,46.9405,25000.0
2013-05-16 13:30:00,58.29,58.3,58.28,58.28,45900.0,46.9405,46.9485,46.9324,46.9324,45900.0
2013-05-16 13:40:00,58.29,58.31,58.28,58.3,8100.0,46.9405,46.9566,46.9324,46.9485,8100.0
2013-05-16 13:50:00,58.3,58.3,58.26,58.26,5700.0,46.9485,46.9485,46.9163,46.9163,5700.0
2013-05-16 14:00:00,58.25,58.31,58.25,58.31,17100.0,46.9083,46.9566,46.9083,46.9566,17100.0
2013-05-16 14:10:00,58.31,58.33,58.29,58.32,6700.0,46.9566,46.9727,46.9405,46.9646,6700.0
2013-05-16 14:20:00,58.32,58.34,58.31,58.34,8700.0,46.9646,46.9807,46.9566,46.9807,8700.0
2013-05-16 14:30:00,58.34,58.34,58.32,58.32,5500.0,46.9807,46.9807,46.9646,46.9646,5500.0
2013-05-16 14:40:00,58.33,58.33,58.25,58.29,29700.0,46.9727,46.9727,46.9083,46.9405,29700.0
2013-05-16 14:50:00,58.29,58.3,58.22,58.23,31400.0,46.9405,46.9485,46.8841,46.8922,31400.0
2013-05-16 15:00:00,58.23,58.26,58.22,58.22,39200.0,46.8922,46.9163,46.8841,46.8841,39200.0
2013-05-16 15:10:00,58.23,58.25,58.17,58.18,54200.0,46.8922,46.9083,46.8438,46.8519,54200.0
2013-05-16 15:20:00,58.18,58.2,58.14,58.17,100400.0,46.8519,46.868,46.8197,46.8438,100400.0
2013-05-16 15:30:00,58.17,58.19,58.12,58.13,61100.0,46.8438,46.86,46.8036,46.8116,61100.0
2013-05-16 15:40:00,58.14,58.16,58.07,58.08,108800.0,46.8197,46.8358,46.7633,46.7714,108800.0
2013-05-16 15:50:00,58.09,58.12,58.07,58.1,149100.0,46.7794,46.8036,46.7633,46.7875,149100.0
2013-05-17 09:30:00,58.13,58.18,58.0,58.13,106900.0,46.8116,46.8519,46.7069,46.8116,106900.0
2013-05-17 09:40:00,58.12,58.15,58.02,58.13,36200.0,46.8036,46.8277,46.7231,46.8116,36200.0
2013-05-17 09:50:00,58.12,58.28,58.04,58.24,48100.0,46.8036,46.9324,46.7392,46.9002,48100.0
2013-05-17 10:00:00,58.24,58.32,58.23,58.24,16300.0,46.9002,46.9646,46.8922,46.9002,16300.0
2013-05-17 10:10:00,58.24,58.26,58.2,58.23,19200.0,46.9002,46.9163,46.868,46.8922,19200.0
2013-05-17 10:20:00,58.25,58.26,58.19,58.22,23400.0,46.9083,46.9163,46.86,46.8841,23400.0
2013-05-17 10:30:00,58.22,58.25,58.19,58.19,22800.0,46.8841,46.9083,46.86,46.86,22800.0
2013-05-17 10:40:00,58.2,58.23,58.19,58.2,33400.0,46.868,46.8922,46.86,46.868,33400.0
2013-05-17 10:50:00,58.2,58.2,58.11,58.12,19100.0,46.868,46.868,46.7955,46.8036,19100.0
2013-05-17 11:00:00,58.11,58.13,58.05,58.07,22300.0,46.7955,46.8116,46.7472,46.7633,22300.0
2013-05-17 11:10:00,58.07,58.08,58.02,58.06,53100.0,46.7633,46.7714,46.7231,46.7553,53100.0
2013-05-17 11:20:00,58.07,58.07,57.98,58.0,55800.0,46.7633,46.7633,46.6908,46.7069,55800.0
2013-05-17 11:30:00,58.0,58.02,57.97,58.0,12700.0,46.7069,46.7231,46.6828,46.7069,12700.0
2013-05-17 11:40:00,58.0,58.03,57.99,58.03,17100.0,46.7069,46.7311,46.6989,46.7311,17100.0
2013-05-17 11:50:00,58.03,58.03,58.0,58.02,13400.0,46.7311,46.7311,46.7069,46.7231,13400.0
2013-05-17 12:00:00,58.01,58.01,57.98,58.0,5100.0,46.715,46.715,46.6908,46.7069,5100.0
2013-05-17 12:10:00,58.0,58.02,58.0,58.01,1600.0,46.7069,46.7231,46.7069,46.715,1600.0
2013-05-17 12:20:00,58.01,58.03,58.01,58.01,5100.0,46.715,46.7311,46.715,46.715,5100.0
2013-05-17 12:30:00,58.01,58.02,57.99,58.02,8600.0,46.715,46.7231,46.6989,46.7231,8600.0
2013-05-17 12:40:00,58.02,58.02,58.0,58.01,1900.0,46.7231,46.7231,46.7069,46.715,1900.0
2013-05-17 12:50:00,58.0,58.01,57.97,57.98,7500.0,46.7069,46.715,46.6828,46.6908,7500.0
2013-05-17 13:00:00,57.99,58.0,57.94,57.96,7300.0,46.6989,46.7069,46.6586,46.6747,7300.0
2013-05-17 13:10:00,57.97,58.02,57.97,58.02,20800.0,46.6828,46.7231,46.6828,46.7231,20800.0
2013-05-17 13:20:00,58.02,58.03,58.01,58.03,21800.0,46.7231,46.7311,46.715,46.7311,21800.0
2013-05-17 13:30:00,58.02,58.04,58.01,58.04,16300.0,46.7231,46.7392,46.715,46.7392,16300.0
2013-05-17 13:40:00,58.04,58.05,58.01,58.03,26600.0,46.7392,46.7472,46.715,46.7311,26600.0
2013-05-17 13:50:00,58.04,58.04,58.01,58.02,12800.0,46.7392,46.7392,46.715,46.7231,12800.0
2013-05-17 14:00:00,58.02,58.05,58.02,58.04,10700.0,46.7231,46.7472,46.7231,46.7392,10700.0
2013-05-17 14:10:00,58.05,58.06,58.04,58.06,21900.0,46.7472,46.7553,46.7392,46.7553,21900.0
2013-05-17 14:20:00,58.06,58.09,58.02,58.06,31800.0,46.7553,46.7794,46.7231,46.7553,31800.0
2013-05-17 14:30:00,58.06,58.09,58.05,58.08,32100.0,46.7553,46.7794,46.7472,46.7714,32100.0
2013-05-17 14:40:00,58.09,58.11,58.05,58.11,18600.0,46.7794,46.7955,46.7472,46.7955,18600.0
2013-05-17 14:50:00,58.11,58.16,58.11,58.15,17200.0,46.7955,46.8358,46.7955,46.8277,17200.0
2013-05-17 15:00:00,58.15,58.19,58.15,58.16,24000.0,46.8277,46.86,46.8277,46.8358,24000.0
2013-05-17 15:10:00,58.15,58.15,58.01,58.03,105300.0,46.8277,46.8277,46.715,46.7311,105300.0
2013-05-17 15:20:00,58.04,58.09,58.03,58.09,36600.0,46.7392,46.7794,46.7311,46.7794,36600.0
2013-05-17 15:30:00,58.09,58.19,58.08,58.13,63900.0,46.7794,46.86,46.7714,46.8116,63900.0
2013-05-17 15:40:00,58.13,58.2,58.13,58.13,65200.0,46.8116,46.868,46.8116,46.8116,65200.0
2013-05-17 15:50:00,58.14,58.2,58.08,58.18,295700.0,46.8197,46.868,46.7714,46.8519,295700.0
2013-05-20 09:30:00,58.26,58.26,58.13,58.21,67100.0,46.9163,46.9163,46.8116,46.8761,67100.0
2013-05-20 09:40:00,58.2,58.21,58.12,58.13,32500.0,46.868,46.8761,46.8036,46.8116,32500.0
2013-05-20 09:50:00,58.13,58.16,58.1,58.12,25300.0,46.8116,46.8358,46.7875,46.8036,25300.0
2013-05-20 10:00:00,58.13,58.16,58.12,58.14,13800.0,46.8116,46.8358,46.8036,46.8197,13800.0
2013-05-20 10:10:00,58.14,58.18,58.11,58.13,85700.0,46.8197,46.8519,46.7955,46.8116,85700.0
2013-05-20 10:20:00,58.14,58.15,58.11,58.13,22700.0,46.8197,46.8277,46.7955,46.8116,22700.0
2013-05-20 10:30:00,58.12,58.15,58.1,58.11,15400.0,46.8036,46.8277,46.7875,46.7955,15400.0
2013-05-20 10:40:00,58.11,58.13,58.09,58.11,30500.0,46.7955,46.8116,46.7794,46.7955,30500.0
2013-05-20 10:50:00,58.11,58.14,58.11,58.13,42200.0,46.7955,46.8197,46.7955,46.8116,42200.0
2013-05-20 11:00:00,58.14,58.22,58.13,58.14,42400.0,46.8197,46.8841,46.8116,46.8197,42400.0
2013-05-20 11:10:00,58.14,58.22,58.12,58.21,16100.0,46.8197,46.8841,46.8036,46.8761,16100.0
2013-05-20 11:20:00,58.21,58.21,58.16,58.18,7900.0,46.8761,46.8761,46.8358,46.8519,7900.0
2013-05-20 11:30:00,58.18,58.22,58.16,58.21,9900.0,46.8519,46.8841,46.8358,46.8761,9900.0
2013-05-20 11:40:00,58.23,58.29,58.23,58.29,14200.0,46.8922,46.9405,46.8922,46.9405,14200.0
2013-05-20 11:50:00,58.29,58.32,58.28,58.31,19700.0,46.9405,46.9646,46.9324,46.9566,19700.0
2013-05-20 12:00:00,58.31,58.32,58.3,58.32,14900.0,46.9566,46.9646,46.9485,46.9646,14900.0
2013-05-20 12:10:00,58.32,58.33,58.24,58.24,14800.0,46.9646,46.9727,46.9002,46.9002,14800.0
2013-05-20 12:20:00,58.24,58.28,58.24,58.27,5200.0,46.9002,46.9324,46.9002,46.9244,5200.0
2013-05-20 12:30:00,58.26,58.26,58.2,58.21,63200.0,46.9163,46.9163,46.868,46.8761,63200.0
2013-05-20 12:40:00,58.21,58.26,58.21,58.25,32800.0,46.8761,46.9163,46.8761,46.9083,32800.0
2013-05-20 12:50:00,58.26,58.27,58.21,58.22,46500.0,46.9163,46.9244,46.8761,46.8841,46500.0
2013-05-20 13:00:00,58.22,58.27,58.21,58.27,26800.0,46.8841,46.9244,46.8761,46.9244,26800.0
2013-05-20 13:10:00,58.27,58.27,58.2,58.21,27600.0,46.9244,46.9244,46.868,46.8761,27600.0
2013-05-20 13:20:00,58.2,58.26,58.19,58.26,27400.0,46.868,46.9163,46.86,46.9163,27400.0
2013-05-20 13:30:00,58.26,58.29,58.26,58.27,10500.0,46.9163,46.9405,46.9163,46.9244,10500.0
2013-05-20 13:40:00,58.27,58.27,58.19,58.24,31500.0,46.9244,46.9244,46.86,46.9002,31500.0
2013-05-20 13:50:00,58.24,58.28,58.24,58.25,9000.0,46.9002,46.9324,46.9002,46.9083,9000.0
2013-05-20 14:00:00,58.26,58.28,58.18,58.26,34200.0,46.9163,46.9324,46.8519,46.9163,34200.0
2013-05-20 14:10:00,58.26,58.33,58.26,58.29,15500.0,46.9163,46.9727,46.9163,46.9405,15500.0
2013-05-20 14:20:00,58.3,58.38,58.3,58.35,14300.0,46.9485,47.013,46.9485,46.9888,14300.0
2013-05-20 14:30:00,58.37,58.42,58.36,58.37,14100.0,47.0049,47.0452,46.9969,47.0049,14100.0
2013-05-20 14:40:00,58.37,58.37,58.33,58.34,6200.0,47.0049,47.0049,46.9727,46.9807,6200.0
2013-05-20 14:50:00,58.37,58.37,58.34,58.34,10300.0,47.0049,47.0049,46.9807,46.9807,10300.0
2013-05-20 15:00:00,58.34,58.38,58.34,58.38,15600.0,46.9807,47.013,46.9807,47.013,15600.0
2013-05-20 15:10:00,58.37,58.42,58.37,58.41,19900.0,47.0049,47.0452,47.0049,47.0371,19900.0
2013-05-20 15:20:00,58.4,58.4,58.36,58.38,41000.0,47.0291,47.0291,46.9969,47.013,41000.0
2013-05-20 15:30:00,58.38,58.44,58.38,58.4,49000.0,47.013,47.0613,47.013,47.0291,49000.0
2013-05-20 15:40:00,58.41,58.47,58.41,58.46,53000.0,47.0371,47.0854,47.0371,47.0774,53000.0
2013-05-20 15:50:00,58.45,58.46,58.39,58.42,131900.0,47.0693,47.0774,47.021,47.0452,131900.0
2013-05-21 09:30:00,58.4,58.44,58.28,58.37,90600.0,47.0291,47.0613,46.9324,47.0049,90600.0
2013-05-21 09:40:00,58.35,58.36,58.31,58.36,40600.0,46.9888,46.9969,46.9566,46.9969,40600.0
2013-05-21 09:50:00,58.36,58.4,58.32,58.32,34200.0,46.9969,47.0291,46.9646,46.9646,34200.0
2013-05-21 10:00:00,58.32,58.38,58.31,58.32,35500.0,46.9646,47.013,46.9566,46.9646,35500.0
2013-05-21 10:10:00,58.31,58.31,58.17,58.22,32400.0,46.9566,46.9566,46.8438,46.8841,32400.0
2013-05-21 10:20:00,58.22,58.22,58.13,58.15,26500.0,46.8841,46.8841,46.8116,46.8277,26500.0
2013-05-21 10:30:00,58.15,58.16,58.08,58.15,23800.0,46.8277,46.8358,46.7714,46.8277,23800.0
2013-05-21 10:40:00,58.16,58.18,58.12,58.12,11700.0,46.8358,46.8519,46.8036,46.8036,11700.0
2013-05-21 10:50:00,58.14,58.16,58.09,58.15,23100.0,46.8197,46.8358,46.7794,46.8277,23100.0
2013-05-21 11:00:00,58.15,58.25,58.14,58.23,41400.0,46.8277,46.9083,46.8197,46.8922,41400.0
2013-05-21 11:10:00,58.23,58.24,58.18,58.23,14000.0,46.8922,46.9002,46.8519,46.8922,14000.0
2013-05-21 11:20:00,58.23,58.24,58.17,58.19,17900.0,46.8922,46.9002,46.8438,46.86,17900.0
2013-05-21 11:30:00,58.19,58.32,58.19,58.3,17000.0,46.86,46.9646,46.86,46.9485,17000.0
2013-05-21 11:40:00,58.3,58.32,58.28,58.3,29900.0,46.9485,46.9646,46.9324,46.9485,29900.0
2013-05-21 11:50:00,58.3,58.32,58.29,58.31,17800.0,46.9485,46.9646,46.9405,46.9566,17800.0
2013-05-21 12:00:00,58.31,58.35,58.3,58.34,10800.0,46.9566,46.9888,46.9485,46.9807,10800.0
2013-05-21 12:10:00,58.33,58.36,58.33,58.35,4600.0,46.9727,46.9969,46.9727,46.9888,4600.0
2013-05-21 12:20:00,58.35,58.39,58.35,58.38,12500.0,46.9888,47.021,46.9888,47.013,12500.0
2013-05-21 12:30:00,58.38,58.4,58.33,58.33,12300.0,47.013,47.0291,46.9727,46.9727,12300.0
2013-05-21 12:40:00,58.33,58.37,58.32,58.34,18500.0,46.9727,47.0049,46.9646,46.9807,18500.0
2013-05-21 12:50:00,58.34,58.38,58.33,58.36,12500.0,46.9807,47.013,46.9727,46.9969,12500.0
2013-05-21 13:00:00,58.37,58.52,58.37,58.49,26600.0,47.0049,47.1257,47.0049,47.1015,26600.0
2013-05-21 13:10:00,58.48,58.52,58.43,58.52,20500.0,47.0935,47.1257,47.0532,47.1257,20500.0
2013-05-21 13:20:00,58.51,58.51,58.47,58.47,11100.0,47.1176,47.1176,47.0854,47.0854,11100.0
2013-05-21 13:30:00,58.47,58.49,58.45,58.46,7900.0,47.0854,47.1015,47.0693,47.0774,7900.0
2013-05-21 13:40:00,58.45,58.47,58.41,58.41,3200.0,47.0693,47.0854,47.0371,47.0371,3200.0
2013-05-21 13:50:00,58.41,58.45,58.4,58.43,22100.0,47.0371,47.0693,47.0291,47.0532,22100.0
2013-05-21 14:00:00,58.42,58.45,58.41,58.43,5900.0,47.0452,47.0693,47.0371,47.0532,5900.0
2013-05-21 14:10:00,58.44,58.5,58.43,58.5,18400.0,47.0613,47.1096,47.0532,47.1096,18400.0
2013-05-21 14:20:00,58.51,58.51,58.47,58.47,7600.0,47.1176,47.1176,47.0854,47.0854,7600.0
2013-05-21 14:30:00,58.43,58.45,58.42,58.44,21200.0,47.0532,47.0693,47.0452,47.0613,21200.0
2013-05-21 14:40:00,58.43,58.44,58.4,58.42,7100.0,47.0532,47.0613,47.0291,47.0452,7100.0
2013-05-21 14:50:00,58.42,58.45,58.42,58.45,24200.0,47.0452,47.0693,47.0452,47.0693,24200.0
2013-05-21 15:00:00,58.45,58.45,58.43,58.43,15900.0,47.0693,47.0693,47.0532,47.0532,15900.0
2013-05-21 15:10:00,58.45,58.45,58.42,58.42,13100.0,47.0693,47.0693,47.0452,47.0452,13100.0
2013-05-21 15:20:00,58.42,58.43,58.38,58.38,15300.0,47.0452,47.0532,47.013,47.013,15300.0
2013-05-21 15:30:00,58.38,58.43,58.38,58.43,7700.0,47.013,47.0532,47.013,47.0532,7700.0
2013-05-21 15:40:00,58.43,58.44,58.39,58.41,22500.0,47.0532,47.0613,47.021,47.0371,22500.0
2013-05-21 15:50:00,58.4,58.44,58.36,58.38,64200.0,47.0291,47.0613,46.9969,47.013,64200.0
2013-05-22 09:30:00,58.53,58.62,58.53,58.61,100000.0,47.1337,47.2062,47.1337,47.1982,100000.0
2013-05-22 09:40:00,58.62,58.65,58.59,58.65,101800.0,47.2062,47.2304,47.1821,47.2304,101800.0
2013-05-22 09:50:00,58.64,58.72,58.64,58.7,36400.0,47.2223,47.2868,47.2223,47.2706,36400.0
2013-05-22 10:00:00,58.69,58.86,58.65,58.8,65200.0,47.2626,47.3995,47.2304,47.3512,65200.0
2013-05-22 10:10:00,58.8,59.03,58.8,59.0,77800.0,47.3512,47.5364,47.3512,47.5122,77800.0
2013-05-22 10:20:00,59.0,59.02,58.94,58.97,139800.0,47.5122,47.5283,47.4639,47.4881,139800.0
2013-05-22 10:30:00,58.97,58.98,58.67,58.72,99100.0,47.4881,47.4961,47.2465,47.2868,99100.0
2013-05-22 10:40:00,58.71,58.72,58.6,58.63,56100.0,47.2787,47.2868,47.1901,47.2143,56100.0
2013-05-22 10:50:00,58.64,58.66,58.46,58.47,55800.0,47.2223,47.2384,47.0774,47.0854,55800.0
2013-05-22 11:00:00,58.48,58.55,58.44,58.53,51200.0,47.0935,47.1499,47.0613,47.1337,51200.0
2013-05-22 11:10:00,58.51,58.6,58.48,58.51,32200.0,47.1176,47.1901,47.0935,47.1176,32200.0
2013-05-22 11:20:00,58.51,58.52,58.49,58.51,5100.0,47.1176,47.1257,47.1015,47.1176,5100.0
2013-05-22 11:30:00,58.54,58.56,58.5,58.52,24000.0,47.1418,47.1579,47.1096,47.1257,24000.0
2013-05-22 11:40:00,58.52,58.62,58.51,58.59,12600.0,47.1257,47.2062,47.1176,47.1821,12600.0
2013-05-22 11:50:00,58.58,58.58,58.52,58.52,16200.0,47.174,47.174,47.1257,47.1257,16200.0
2013-05-22 12:00:00,58.55,58.57,58.53,58.56,3700.0,47.1499,47.166,47.1337,47.1579,3700.0
2013-05-22 12:10:00,58.53,58.54,58.47,58.49,20200.0,47.1337,47.1418,47.0854,47.1015,20200.0
2013-05-22 12:20:00,58.5,58.52,58.42,58.43,9600.0,47.1096,47.1257,47.0452,47.0532,9600.0
2013-05-22 12:30:00,58.42,58.42,58.35,58.4,21100.0,47.0452,47.0452,46.9888,47.0291,21100.0
2013-05-22 12:40:00,58.4,58.41,58.38,58.38,8100.0,47.0291,47.0371,47.013,47.013,8100.0
2013-05-22 12:50:00,58.38,58.42,58.38,58.42,11300.0,47.013,47.0452,47.013,47.0452,11300.0
2013-05-22 13:00:00,58.43,58.45,58.34,58.4,27200.0,47.0532,47.0693,46.9807,47.0291,27200.0
2013-05-22 13:10:00,58.39,58.4,58.3,58.31,11100.0,47.021,47.0291,46.9485,46.9566,11100.0
2013-05-22 13:20:00,58.32,58.33,58.23,58.25,51600.0,46.9646,46.9727,46.8922,46.9083,51600.0
2013-05-22 13:30:00,58.25,58.31,58.23,58.25,57600.0,46.9083,46.9566,46.8922,46.9083,57600.0
2013-05-22 13:40:00,58.25,58.26,58.12,58.2,88300.0,46.9083,46.9163,46.8036,46.868,88300.0
2013-05-22 13:50:00,58.19,58.2,58.16,58.16,21500.0,46.86,46.868,46.8358,46.8358,21500.0
2013-05-22 14:00:00,58.17,58.24,58.01,58.06,81600.0,46.8438,46.9002,46.715,46.7553,81600.0
2013-05-22 14:10:00,58.05,58.07,57.99,58.05,35000.0,46.7472,46.7633,46.6989,46.7472,35000.0
2013-05-22 14:20:00,58.04,58.06,58.0,58.02,40600.0,46.7392,46.7553,46.7069,46.7231,40600.0
2013-05-22 14:30:00,58.02,58.05,57.94,57.97,63100.0,46.7231,46.7472,46.6586,46.6828,63100.0
2013-05-22 14:40:00,57.96,58.04,57.9,58.01,46000.0,46.6747,46.7392,46.6264,46.715,46000.0
2013-05-22 14:50:00,57.99,58.04,57.98,58.02,21600.0,46.6989,46.7392,46.6908,46.7231,21600.0
2013-05-22 15:00:00,58.01,58.01,57.91,57.97,30200.0,46.715,46.715,46.6345,46.6828,30200.0
2013-05-22 15:10:00,57.95,57.97,57.89,57.89,20400.0,46.6667,46.6828,46.6184,46.6184,20400.0
2013-05-22 15:20:00,57.88,57.88,57.73,57.73,26700.0,46.6103,46.6103,46.4895,46.4895,26700.0
2013-05-22 15:30:00,57.72,57.81,57.72,57.79,33100.0,46.4815,46.5539,46.4815,46.5378,33100.0
2013-05-22 15:40:00,57.79,57.87,57.78,57.81,27000.0,46.5378,46.6023,46.5298,46.5539,27000.0
2013-05-22 15:50:00,57.82,57.87,57.78,57.85,123900.0,46.562,46.6023,46.5298,46.5862,123900.0
2013-05-23 09:30:00,57.04,57.29,56.96,57.27,138600.0,45.9339,46.1352,45.8694,46.1191,138600.0
2013-05-23 09:40:00,57.29,57.3,57.05,57.06,83000.0,46.1352,46.1432,45.9419,45.95,83000.0
2013-05-23 09:50:00,57.05,57.11,57.04,57.05,101400.0,45.9419,45.9902,45.9339,45.9419,101400.0
2013-05-23 10:00:00,57.07,57.2,57.01,57.2,52300.0,45.958,46.0627,45.9097,46.0627,52300.0
2013-05-23 10:10:00,57.21,57.29,57.16,57.19,69600.0,46.0708,46.1352,46.0305,46.0547,69600.0
2013-05-23 10:20:00,57.18,57.2,57.13,57.13,47800.0,46.0466,46.0627,46.0063,46.0063,47800.0
2013-05-23 10:30:00,57.14,57.22,57.13,57.15,27300.0,46.0144,46.0788,46.0063,46.0224,27300.0
2013-05-23 10:40:00,57.15,57.16,57.11,57.16,17200.0,46.0224,46.0305,45.9902,46.0305,17200.0
2013-05-23 10:50:00,57.15,57.21,57.12,57.12,21300.0,46.0224,46.0708,45.9983,45.9983,21300.0
2013-05-23 11:00:00,57.13,57.29,57.13,57.28,17300.0,46.0063,46.1352,46.0063,46.1271,17300.0
2013-05-23 11:10:00,57.29,57.34,57.29,57.3,17200.0,46.1352,46.1755,46.1352,46.1432,17200.0
2013-05-23 11:20:00,57.3,57.37,57.25,57.26,46800.0,46.1432,46.1996,46.103,46.111,46800.0
2013-05-23 11:30:00,57.24,57.31,57.24,57.3,13800.0,46.0949,46.1513,46.0949,46.1432,13800.0
2013-05-23 11:40:00,57.29,57.29,57.25,57.29,10300.0,46.1352,46.1352,46.103,46.1352,10300.0
2013-05-23 11:50:00,57.3,57.45,57.3,57.37,140800.0,46.1432,46.264,46.1432,46.1996,140800.0
2013-05-23 12:00:00,57.38,57.51,57.38,57.49,62900.0,46.2077,46.3124,46.2077,46.2962,62900.0
2013-05-23 12:10:00,57.48,57.54,57.46,57.5,25800.0,46.2882,46.3365,46.2721,46.3043,25800.0
2013-05-23 12:20:00,57.5,57.53,57.46,57.46,19200.0,46.3043,46.3285,46.2721,46.2721,19200.0
2013-05-23 12:30:00,57.44,57.44,57.35,57.36,21200.0,46.256,46.256,46.1835,46.1916,21200.0
2013-05-23 12:40:00,57.36,57.44,57.34,57.42,12900.0,46.1916,46.256,46.1755,46.2399,12900.0
2013-05-23 12:50:00,57.42,57.43,57.36,57.36,19600.0,46.2399,46.2479,46.1916,46.1916,19600.0
2013-05-23 13:00:00,57.35,57.38,57.31,57.32,12800.0,46.1835,46.2077,46.1513,46.1593,12800.0
2013-05-23 13:10:00,57.32,57.34,57.29,57.29,15800.0,46.1593,46.1755,46.1352,46.1352,15800.0
2013-05-23 13:20:00,57.29,57.3,57.22,57.23,17900.0,46.1352,46.1432,46.0788,46.0869,17900.0
2013-05-23 13:30:00,57.24,57.35,57.24,57.34,15900.0,46.0949,46.1835,46.0949,46.1755,15900.0
2013-05-23 13:40:00,57.35,57.35,57.28,57.34,27000.0,46.1835,46.1835,46.1271,46.1755,27000.0
2013-05-23 13:50:00,57.33,57.39,57.31,57.39,20700.0,46.1674,46.2157,46.1513,46.2157,20700.0
2013-05-23 14:00:00,57.38,57.38,57.32,57.37,40500.0,46.2077,46.2077,46.1593,46.1996,40500.0
2013-05-23 14:10:00,57.36,57.39,57.34,57.38,31800.0,46.1916,46.2157,46.1755,46.2077,31800.0
2013-05-23 14:20:00,57.38,57.41,57.33,57.34,59500.0,46.2077,46.2318,46.1674,46.1755,59500.0
2013-05-23 14:30:00,57.34,57.35,57.3,57.33,30000.0,46.1755,46.1835,46.1432,46.1674,30000.0
2013-05-23 14:40:00,57.34,57.45,57.34,57.43,27200.0,46.1755,46.264,46.1755,46.2479,27200.0
2013-05-23 14:50:00,57.45,57.49,57.38,57.41,24500.0,46.264,46.2962,46.2077,46.2318,24500.0
2013-05-23 15:00:00,57.41,57.43,57.33,57.39,23600.0,46.2318,46.2479,46.1674,46.2157,23600.0
2013-05-23 15:10:00,57.39,57.45,57.32,57.32,28000.0,46.2157,46.264,46.1593,46.1593,28000.0
2013-05-23 15:20:00,57.33,57.44,57.33,57.43,37300.0,46.1674,46.256,46.1674,46.2479,37300.0
2013-05-23 15:30:00,57.44,57.46,57.34,57.35,67900.0,46.256,46.2721,46.1755,46.1835,67900.0
2013-05-23 15:40:00,57.36,57.46,57.36,57.42,78000.0,46.1916,46.2721,46.1916,46.2399,78000.0
2013-05-23 15:50:00,57.43,57.52,57.42,57.48,109200.0,46.2479,46.3204,46.2399,46.2882,109200.0
2013-05-24 09:30:00,57.05,57.16,57.03,57.16,76700.0,45.9419,46.0305,45.9258,46.0305,76700.0
2013-05-24 09:40:00,57.14,57.18,57.11,57.13,23400.0,46.0144,46.0466,45.9902,46.0063,23400.0
2013-05-24 09:50:00,57.1,57.1,57.01,57.02,80900.0,45.9822,45.9822,45.9097,45.9178,80900.0
2013-05-24 10:00:00,57.02,57.12,56.97,57.1,71700.0,45.9178,45.9983,45.8775,45.9822,71700.0
2013-05-24 10:10:00,57.09,57.11,56.95,57.0,69800.0,45.9741,45.9902,45.8614,45.9017,69800.0
2013-05-24 10:20:00,57.01,57.07,56.96,57.0,73400.0,45.9097,45.958,45.8694,45.9017,73400.0
2013-05-24 10:30:00,57.01,57.05,56.98,57.04,11600.0,45.9097,45.9419,45.8855,45.9339,11600.0
2013-05-24 10:40:00,57.04,57.05,56.93,56.95,25200.0,45.9339,45.9419,45.8453,45.8614,25200.0
2013-05-24 10:50:00,56.95,57.02,56.94,57.0,25800.0,45.8614,45.9178,45.8533,45.9017,25800.0
2013-05-24 11:00:00,57.02,57.07,56.98,57.06,27100.0,45.9178,45.958,45.8855,45.95,27100.0
2013-05-24 11:10:00,57.06,57.1,57.0,57.0,58000.0,45.95,45.9822,45.9017,45.9017,58000.0
2013-05-24 11:20:00,57.0,57.01,56.89,56.92,40200.0,45.9017,45.9097,45.8131,45.8372,40200.0
2013-05-24 11:30:00,56.9,56.96,56.9,56.96,18100.0,45.8211,45.8694,45.8211,45.8694,18100.0
2013-05-24 11:40:00,56.97,57.02,56.97,57.01,22300.0,45.8775,45.9178,45.8775,45.9097,22300.0
2013-05-24 11:50:00,56.99,57.05,56.96,57.04,10700.0,45.8936,45.9419,45.8694,45.9339,10700.0
2013-05-24 12:00:00,57.03,57.06,56.98,57.06,35100.0,45.9258,45.95,45.8855,45.95,35100.0
2013-05-24 12:10:00,57.05,57.06,57.02,57.05,13800.0,45.9419,45.95,45.9178,45.9419,13800.0
2013-05-24 12:20:00,57.05,57.08,57.03,57.08,16300.0,45.9419,45.9661,45.9258,45.9661,16300.0
2013-05-24 12:30:00,57.1,57.1,56.96,56.96,6000.0,45.9822,45.9822,45.8694,45.8694,6000.0
2013-05-24 12:40:00,56.97,57.04,56.97,57.04,17300.0,45.8775,45.9339,45.8775,45.9339,17300.0
2013-05-24 12:50:00,57.03,57.04,57.0,57.01,24500.0,45.9258,45.9339,45.9017,45.9097,24500.0
2013-05-24 13:00:00,56.99,57.02,56.97,57.02,25600.0,45.8936,45.9178,45.8775,45.9178,25600.0
2013-05-24 13:10:00,57.01,57.07,56.99,57.06,16300.0,45.9097,45.958,45.8936,45.95,16300.0
2013-05-24 13:20:00,57.05,57.08,57.05,57.06,7700.0,45.9419,45.9661,45.9419,45.95,7700.0
2013-05-24 13:30:00,57.06,57.08,57.05,57.06,9500.0,45.95,45.9661,45.9419,45.95,9500.0
2013-05-24 13:40:00,57.06,57.11,57.05,57.07,67300.0,45.95,45.9902,45.9419,45.958,67300.0
2013-05-24 13:50:00,57.07,57.11,57.06,57.1,11200.0,45.958,45.9902,45.95,45.9822,11200.0
2013-05-24 14:00:00,57.1,57.12,57.07,57.08,55700.0,45.9822,45.9983,45.958,45.9661,55700.0
2013-05-24 14:10:00,57.06,57.15,57.06,57.15,26100.0,45.95,46.0224,45.95,46.0224,26100.0
2013-05-24 14:20:00,57.15,57.16,57.14,57.16,70600.0,46.0224,46.0305,46.0144,46.0305,70600.0
2013-05-24 14:30:00,57.15,57.16,57.08,57.1,88700.0,46.0224,46.0305,45.9661,45.9822,88700.0
2013-05-24 14:40:00,57.09,57.15,57.09,57.14,37000.0,45.9741,46.0224,45.9741,46.0144,37000.0
2013-05-24 14:50:00,57.14,57.17,57.11,57.13,13100.0,46.0144,46.0386,45.9902,46.0063,13100.0
2013-05-24 15:00:00,57.13,57.16,57.1,57.16,7600.0,46.0063,46.0305,45.9822,46.0305,7600.0
2013-05-24 15:10:00,57.16,57.16,57.07,57.07,20500.0,46.0305,46.0305,45.958,45.958,20500.0
2013-05-24 15:20:00,57.08,57.12,57.08,57.1,23100.0,45.9661,45.9983,45.9661,45.9822,23100.0
2013-05-24 15:30:00,57.07,57.08,57.0,57.01,26500.0,45.958,45.9661,45.9017,45.9097,26500.0
2013-05-24 15:40:00,57.01,57.07,57.01,57.02,62400.0,45.9097,45.958,45.9097,45.9178,62400.0
2013-05-24 15:50:00,57.02,57.12,57.01,57.12,209300.0,45.9178,45.9983,45.9097,45.9983,209300.0
2013-05-28 09:30:00,58.0,58.05,57.84,57.9,67100.0,46.7069,46.7472,46.5781,46.6264,67100.0
2013-05-28 09:40:00,57.91,58.01,57.85,57.97,62500.0,46.6345,46.715,46.5862,46.6828,62500.0
2013-05-28 09:50:00,57.98,58.0,57.94,57.94,15200.0,46.6908,46.7069,46.6586,46.6586,15200.0
2013-05-28 10:00:00,57.94,58.04,57.93,58.0,68800.0,46.6586,46.7392,46.6506,46.7069,68800.0
2013-05-28 10:10:00,58.02,58.02,57.95,57.99,50000.0,46.7231,46.7231,46.6667,46.6989,50000.0
2013-05-28 10:20:00,58.0,58.05,57.96,57.97,31000.0,46.7069,46.7472,46.6747,46.6828,31000.0
2013-05-28 10:30:00,57.99,58.03,57.91,57.91,64600.0,46.6989,46.7311,46.6345,46.6345,64600.0
2013-05-28 10:40:00,57.9,57.92,57.86,57.89,24300.0,46.6264,46.6425,46.5942,46.6184,24300.0
2013-05-28 10:50:00,57.9,57.96,57.88,57.89,35500.0,46.6264,46.6747,46.6103,46.6184,35500.0
2013-05-28 11:00:00,57.9,57.9,57.81,57.81,82800.0,46.6264,46.6264,46.5539,46.5539,82800.0
2013-05-28 11:10:00,57.81,57.87,57.78,57.87,16600.0,46.5539,46.6023,46.5298,46.6023,16600.0
2013-05-28 11:20:00,57.86,57.86,57.81,57.85,14700.0,46.5942,46.5942,46.5539,46.5862,14700.0
2013-05-28 11:30:00,57.85,57.86,57.79,57.8,36800.0,46.5862,46.5942,46.5378,46.5459,36800.0
2013-05-28 11:40:00,57.81,57.84,57.78,57.83,32500.0,46.5539,46.5781,46.5298,46.57,32500.0
2013-05-28 11:50:00,57.83,57.83,57.75,57.75,42600.0,46.57,46.57,46.5056,46.5056,42600.0
2013-05-28 12:00:00,57.76,57.82,57.76,57.82,14400.0,46.5137,46.562,46.5137,46.562,14400.0
2013-05-28 12:10:00,57.81,57.82,57.77,57.79,11600.0,46.5539,46.562,46.5217,46.5378,11600.0
2013-05-28 12:20:00,57.78,57.78,57.73,57.75,45700.0,46.5298,46.5298,46.4895,46.5056,45700.0
2013-05-28 12:30:00,57.74,57.75,57.71,57.75,42300.0,46.4976,46.5056,46.4734,46.5056,42300.0
2013-05-28 12:40:00,57.77,57.78,57.73,57.75,9100.0,46.5217,46.5298,46.4895,46.5056,9100.0
2013-05-28 12:50:00,57.73,57.75,57.72,57.75,14700.0,46.4895,46.5056,46.4815,46.5056,14700.0
2013-05-28 13:00:00,57.75,57.8,57.73,57.73,25600.0,46.5056,46.5459,46.4895,46.4895,25600.0
2013-05-28 13:10:00,57.73,57.75,57.69,57.73,26500.0,46.4895,46.5056,46.4573,46.4895,26500.0
2013-05-28 13:20:00,57.72,57.72,57.68,57.7,30700.0,46.4815,46.4815,46.4493,46.4654,30700.0
2013-05-28 13:30:00,57.7,57.72,57.67,57.7,12300.0,46.4654,46.4815,46.4412,46.4654,12300.0
2013-05-28 13:40:00,57.68,57.71,57.64,57.68,49000.0,46.4493,46.4734,46.417,46.4493,49000.0
2013-05-28 13:50:00,57.69,57.69,57.65,57.67,29600.0,46.4573,46.4573,46.4251,46.4412,29600.0
2013-05-28 14:00:00,57.66,57.68,57.62,57.67,59300.0,46.4331,46.4493,46.4009,46.4412,59300.0
2013-05-28 14:10:00,57.66,57.68,57.62,57.68,39300.0,46.4331,46.4493,46.4009,46.4493,39300.0
2013-05-28 14:20:00,57.67,57.69,57.64,57.67,7100.0,46.4412,46.4573,46.417,46.4412,7100.0
2013-05-28 14:30:00,57.66,57.67,57.6,57.6,18900.0,46.4331,46.4412,46.3848,46.3848,18900.0
2013-05-28 14:40:00,57.6,57.7,57.6,57.69,8900.0,46.3848,46.4654,46.3848,46.4573,8900.0
2013-05-28 14:50:00,57.69,57.75,57.67,57.69,11100.0,46.4573,46.5056,46.4412,46.4573,11100.0
2013-05-28 15:00:00,57.7,57.73,57.65,57.71,11000.0,46.4654,46.4895,46.4251,46.4734,11000.0
2013-05-28 15:10:00,57.71,57.77,57.67,57.75,29000.0,46.4734,46.5217,46.4412,46.5056,29000.0
2013-05-28 15:20:00,57.75,57.77,57.68,57.7,25300.0,46.5056,46.5217,46.4493,46.4654,25300.0
2013-05-28 15:30:00,57.71,57.8,57.71,57.77,29600.0,46.4734,46.5459,46.4734,46.5217,29600.0
2013-05-28 15:40:00,57.77,57.8,57.71,57.72,51300.0,46.5217,46.5459,46.4734,46.4815,51300.0
2013-05-28 15:50:00,57.72,57.76,57.65,57.71,159000.0,46.4815,46.5137,46.4251,46.4734,159000.0
2013-05-29 09:30:00,57.87,57.93,57.72,57.86,62500.0,46.6023,46.6506,46.4815,46.5942,62500.0
2013-05-29 09:40:00,57.85,57.87,57.74,57.85,54700.0,46.5862,46.6023,46.4976,46.5862,54700.0
2013-05-29 09:50:00,57.86,57.9,57.84,57.89,12600.0,46.5942,46.6264,46.5781,46.6184,12600.0
2013-05-29 10:00:00,57.88,57.98,57.87,57.92,73100.0,46.6103,46.6908,46.6023,46.6425,73100.0
2013-05-29 10:10:00,57.91,57.93,57.87,57.9,22600.0,46.6345,46.6506,46.6023,46.6264,22600.0
2013-05-29 10:20:00,57.89,57.9,57.77,57.79,14300.0,46.6184,46.6264,46.5217,46.5378,14300.0
2013-05-29 10:30:00,57.78,57.8,57.72,57.79,38700.0,46.5298,46.5459,46.4815,46.5378,38700.0
2013-05-29 10:40:00,57.78,57.78,57.67,57.69,53900.0,46.5298,46.5298,46.4412,46.4573,53900.0
2013-05-29 10:50:00,57.69,57.7,57.65,57.65,34200.0,46.4573,46.4654,46.4251,46.4251,34200.0
2013-05-29 11:00:00,57.66,57.67,57.59,57.61,31800.0,46.4331,46.4412,46.3768,46.3929,31800.0
2013-05-29 11:10:00,57.63,57.68,57.63,57.63,14100.0,46.409,46.4493,46.409,46.409,14100.0
2013-05-29 11:20:00,57.64,57.72,57.64,57.7,36400.0,46.417,46.4815,46.417,46.4654,36400.0
2013-05-29 11:30:00,57.69,57.73,57.69,57.7,20700.0,46.4573,46.4895,46.4573,46.4654,20700.0
2013-05-29 11:40:00,57.69,57.73,57.64,57.72,23400.0,46.4573,46.4895,46.417,46.4815,23400.0
2013-05-29 11:50:00,57.75,57.77,57.7,57.75,23400.0,46.5056,46.5217,46.4654,46.5056,23400.0
2013-05-29 12:00:00,57.75,57.8,57.69,57.69,20300.0,46.5056,46.5459,46.4573,46.4573,20300.0
2013-05-29 12:10:00,57.69,57.77,57.69,57.77,7400.0,46.4573,46.5217,46.4573,46.5217,7400.0
2013-05-29 12:20:00,57.78,57.78,57.7,57.71,7600.0,46.5298,46.5298,46.4654,46.4734,7600.0
2013-05-29 12:30:00,57.73,57.74,57.67,57.71,5700.0,46.4895,46.4976,46.4412,46.4734,5700.0
2013-05-29 12:40:00,57.72,57.72,57.67,57.68,13900.0,46.4815,46.4815,46.4412,46.4493,13900.0
2013-05-29 12:50:00,57.69,57.71,57.67,57.69,7100.0,46.4573,46.4734,46.4412,46.4573,7100.0
2013-05-29 13:00:00,57.68,57.72,57.68,57.69,13400.0,46.4493,46.4815,46.4493,46.4573,13400.0
2013-05-29 13:10:00,57.67,57.69,57.65,57.69,8900.0,46.4412,46.4573,46.4251,46.4573,8900.0
2013-05-29 13:20:00,57.7,57.76,57.7,57.75,10000.0,46.4654,46.5137,46.4654,46.5056,10000.0
2013-05-29 13:30:00,57.77,57.79,57.74,57.78,9500.0,46.5217,46.5378,46.4976,46.5298,9500.0
2013-05-29 13:40:00,57.8,57.86,57.79,57.83,16400.0,46.5459,46.5942,46.5378,46.57,16400.0
2013-05-29 13:50:00,57.84,57.87,57.81,57.86,7500.0,46.5781,46.6023,46.5539,46.5942,7500.0
2013-05-29 14:00:00,57.84,57.89,57.81,57.86,13200.0,46.5781,46.6184,46.5539,46.5942,13200.0
2013-05-29 14:10:00,57.87,57.91,57.83,57.84,29700.0,46.6023,46.6345,46.57,46.5781,29700.0
2013-05-29 14:20:00,57.85,57.86,57.78,57.78,16200.0,46.5862,46.5942,46.5298,46.5298,16200.0
2013-05-29 14:30:00,57.78,57.8,57.75,57.79,16100.0,46.5298,46.5459,46.5056,46.5378,16100.0
2013-05-29 14:40:00,57.78,57.8,57.75,57.78,34800.0,46.5298,46.5459,46.5056,46.5298,34800.0
2013-05-29 14:50:00,57.76,57.8,57.73,57.73,25800.0,46.5137,46.5459,46.4895,46.4895,25800.0
2013-05-29 15:00:00,57.73,57.77,57.72,57.75,19300.0,46.4895,46.5217,46.4815,46.5056,19300.0
2013-05-29 15:10:00,57.74,57.79,57.73,57.74,6900.0,46.4976,46.5378,46.4895,46.4976,6900.0
2013-05-29 15:20:00,57.73,57.77,57.73,57.76,33100.0,46.4895,46.5217,46.4895,46.5137,33100.0
2013-05-29 15:30:00,57.76,57.79,57.74,57.75,36100.0,46.5137,46.5378,46.4976,46.5056,36100.0
2013-05-29 15:40:00,57.74,57.78,57.73,57.76,55600.0,46.4976,46.5298,46.4895,46.5137,55600.0
2013-05-29 15:50:00,57.75,57.88,57.74,57.82,182800.0,46.5056,46.6103,46.4976,46.562,182800.0
2013-05-30 09:30:00,58.06,58.36,58.06,58.28,66700.0,46.7553,46.9969,46.7553,46.9324,66700.0
2013-05-30 09:40:00,58.3,58.44,58.26,58.4,16900.0,46.9485,47.0613,46.9163,47.0291,16900.0
2013-05-30 09:50:00,58.43,58.44,58.38,58.43,10300.0,47.0532,47.0613,47.013,47.0532,10300.0
2013-05-30 10:00:00,58.42,58.43,58.32,58.32,16400.0,47.0452,47.0532,46.9646,46.9646,16400.0
2013-05-30 10:10:00,58.3,58.34,58.28,58.3,19100.0,46.9485,46.9807,46.9324,46.9485,19100.0
2013-05-30 10:20:00,58.3,58.36,58.29,58.33,102300.0,46.9485,46.9969,46.9405,46.9727,102300.0
2013-05-30 10:30:00,58.33,58.4,58.32,58.39,47600.0,46.9727,47.0291,46.9646,47.021,47600.0
2013-05-30 10:40:00,58.39,58.45,58.38,58.39,15900.0,47.021,47.0693,47.013,47.021,15900.0
2013-05-30 10:50:00,58.38,58.4,58.35,58.39,14600.0,47.013,47.0291,46.9888,47.021,14600.0
2013-05-30 11:00:00,58.4,58.4,58.34,58.36,22900.0,47.0291,47.0291,46.9807,46.9969,22900.0
2013-05-30 11:10:00,58.37,58.43,58.34,58.34,26500.0,47.0049,47.0532,46.9807,46.9807,26500.0
2013-05-30 11:20:00,58.35,58.42,58.35,58.42,14600.0,46.9888,47.0452,46.9888,47.0452,14600.0
2013-05-30 11:30:00,58.42,58.45,58.4,58.41,96000.0,47.0452,47.0693,47.0291,47.0371,96000.0
2013-05-30 11:40:00,58.41,58.44,58.37,58.39,31600.0,47.0371,47.0613,47.0049,47.021,31600.0
2013-05-30 11:50:00,58.4,58.42,58.4,58.42,7100.0,47.0291,47.0452,47.0291,47.0452,7100.0
2013-05-30 12:00:00,58.42,58.44,58.39,58.4,22100.0,47.0452,47.0613,47.021,47.0291,22100.0
2013-05-30 12:10:00,58.4,58.45,58.4,58.43,303800.0,47.0291,47.0693,47.0291,47.0532,303800.0
2013-05-30 12:20:00,58.42,58.46,58.42,58.46,25000.0,47.0452,47.0774,47.0452,47.0774,25000.0
2013-05-30 12:30:00,58.45,58.46,58.42,58.43,16000.0,47.0693,47.0774,47.0452,47.0532,16000.0
2013-05-30 12:40:00,58.44,58.45,58.41,58.45,23500.0,47.0613,47.0693,47.0371,47.0693,23500.0
2013-05-30 12:50:00,58.44,58.48,58.42,58.48,35000.0,47.0613,47.0935,47.0452,47.0935,35000.0
2013-05-30 13:00:00,58.48,58.5,58.44,58.46,18100.0,47.0935,47.1096,47.0613,47.0774,18100.0
2013-05-30 13:10:00,58.45,58.48,58.43,58.45,23600.0,47.0693,47.0935,47.0532,47.0693,23600.0
2013-05-30 13:20:00,58.45,58.5,58.44,58.5,8300.0,47.0693,47.1096,47.0613,47.1096,8300.0
2013-05-30 13:30:00,58.5,58.54,58.48,58.53,62300.0,47.1096,47.1418,47.0935,47.1337,62300.0
2013-05-30 13:40:00,58.52,58.53,58.47,58.51,26700.0,47.1257,47.1337,47.0854,47.1176,26700.0
2013-05-30 13:50:00,58.5,58.51,58.46,58.49,13400.0,47.1096,47.1176,47.0774,47.1015,13400.0
2013-05-30 14:00:00,58.49,58.52,58.48,58.48,8600.0,47.1015,47.1257,47.0935,47.0935,8600.0
2013-05-30 14:10:00,58.49,58.51,58.38,58.39,19500.0,47.1015,47.1176,47.013,47.021,19500.0
2013-05-30 14:20:00,58.39,58.46,58.39,58.45,17200.0,47.021,47.0774,47.021,47.0693,17200.0
2013-05-30 14:30:00,58.46,58.47,58.42,58.46,19200.0,47.0774,47.0854,47.0452,47.0774,19200.0
2013-05-30 14:40:00,58.46,58.47,58.44,58.47,21200.0,47.0774,47.0854,47.0613,47.0854,21200.0
2013-05-30 14:50:00,58.48,58.51,58.46,58.48,18100.0,47.0935,47.1176,47.0774,47.0935,18100.0
2013-05-30 15:00:00,58.48,58.5,58.48,58.5,23000.0,47.0935,47.1096,47.0935,47.1096,23000.0
2013-05-30 15:10:00,58.5,58.51,58.47,58.5,21000.0,47.1096,47.1176,47.0854,47.1096,21000.0
2013-05-30 15:20:00,58.49,58.51,58.39,58.39,38600.0,47.1015,47.1176,47.021,47.021,38600.0
2013-05-30 15:30:00,58.4,58.43,58.36,58.39,42700.0,47.0291,47.0532,46.9969,47.021,42700.0
2013-05-30 15:40:00,58.39,58.43,58.39,58.4,41400.0,47.021,47.0532,47.021,47.0291,41400.0
2013-05-30 15:50:00,58.39,58.4,58.33,58.36,57300.0,47.021,47.0291,46.9727,46.9969,57300.0
2013-05-31 09:30:00,58.18,58.18,57.88,58.07,109200.0,46.8519,46.8519,46.6103,46.7633,109200.0
2013-05-31 09:40:00,58.08,58.13,58.01,58.04,69800.0,46.7714,46.8116,46.715,46.7392,69800.0
2013-05-31 09:50:00,58.05,58.07,57.97,58.0,48000.0,46.7472,46.7633,46.6828,46.7069,48000.0
2013-05-31 10:00:00,58.0,58.05,57.89,57.91,96700.0,46.7069,46.7472,46.6184,46.6345,96700.0
2013-05-31 10:10:00,57.91,57.92,57.86,57.89,54000.0,46.6345,46.6425,46.5942,46.6184,54000.0
2013-05-31 10:20:00,57.88,57.93,57.88,57.92,61900.0,46.6103,46.6506,46.6103,46.6425,61900.0
2013-05-31 10:30:00,57.91,58.03,57.91,58.0,32600.0,46.6345,46.7311,46.6345,46.7069,32600.0
2013-05-31 10:40:00,58.0,58.02,57.95,57.98,29300.0,46.7069,46.7231,46.6667,46.6908,29300.0
2013-05-31 10:50:00,57.98,58.0,57.93,57.99,37500.0,46.6908,46.7069,46.6506,46.6989,37500.0
2013-05-31 11:00:00,57.99,58.13,57.98,58.11,42100.0,46.6989,46.8116,46.6908,46.7955,42100.0
2013-05-31 11:10:00,58.12,58.17,58.09,58.1,16300.0,46.8036,46.8438,46.7794,46.7875,16300.0
2013-05-31 11:20:00,58.1,58.14,58.07,58.08,17800.0,46.7875,46.8197,46.7633,46.7714,17800.0
2013-05-31 11:30:00,58.09,58.13,58.08,58.08,19100.0,46.7794,46.8116,46.7714,46.7714,19100.0
2013-05-31 11:40:00,58.08,58.09,58.05,58.07,14700.0,46.7714,46.7794,46.7472,46.7633,14700.0
2013-05-31 11:50:00,58.08,58.09,58.06,58.07,25800.0,46.7714,46.7794,46.7553,46.7633,25800.0
2013-05-31 12:00:00,58.06,58.06,57.98,58.02,23200.0,46.7553,46.7553,46.6908,46.7231,23200.0
2013-05-31 12:10:00,58.01,58.02,57.94,57.96,37900.0,46.715,46.7231,46.6586,46.6747,37900.0
2013-05-31 12:20:00,57.97,58.03,57.96,58.02,44800.0,46.6828,46.7311,46.6747,46.7231,44800.0
2013-05-31 12:30:00,58.0,58.05,57.99,58.03,36500.0,46.7069,46.7472,46.6989,46.7311,36500.0
2013-05-31 12:40:00,58.04,58.06,58.02,58.04,51000.0,46.7392,46.7553,46.7231,46.7392,51000.0
2013-05-31 12:50:00,58.05,58.05,57.99,58.01,27500.0,46.7472,46.7472,46.6989,46.715,27500.0
2013-05-31 13:00:00,58.01,58.11,58.01,58.1,57800.0,46.715,46.7955,46.715,46.7875,57800.0
2013-05-31 13:10:00,58.1,58.11,58.04,58.04,9200.0,46.7875,46.7955,46.7392,46.7392,9200.0
2013-05-31 13:20:00,58.05,58.08,58.05,58.07,6300.0,46.7472,46.7714,46.7472,46.7633,6300.0
2013-05-31 13:30:00,58.08,58.08,58.02,58.02,18500.0,46.7714,46.7714,46.7231,46.7231,18500.0
2013-05-31 13:40:00,58.02,58.03,58.0,58.03,11100.0,46.7231,46.7311,46.7069,46.7311,11100.0
2013-05-31 13:50:00,58.02,58.05,58.01,58.02,21800.0,46.7231,46.7472,46.715,46.7231,21800.0
2013-05-31 14:00:00,58.03,58.03,57.94,57.97,18000.0,46.7311,46.7311,46.6586,46.6828,18000.0
2013-05-31 14:10:00,57.98,57.98,57.89,57.94,27200.0,46.6908,46.6908,46.6184,46.6586,27200.0
2013-05-31 14:20:00,57.94,57.96,57.9,57.91,52800.0,46.6586,46.6747,46.6264,46.6345,52800.0
2013-05-31 14:30:00,57.91,57.92,57.84,57.84,110800.0,46.6345,46.6425,46.5781,46.5781,110800.0
2013-05-31 14:40:00,57.83,57.87,57.82,57.84,81600.0,46.57,46.6023,46.562,46.5781,81600.0
2013-05-31 14:50:00,57.85,57.87,57.8,57.84,108500.0,46.5862,46.6023,46.5459,46.5781,108500.0
2013-05-31 15:00:00,57.84,57.88,57.82,57.83,94800.0,46.5781,46.6103,46.562,46.57,94800.0
2013-05-31 15:10:00,57.81,57.84,57.79,57.82,59900.0,46.5539,46.5781,46.5378,46.562,59900.0
2013-05-31 15:20:00,57.82,57.88,57.75,57.75,53100.0,46.562,46.6103,46.5056,46.5056,53100.0
2013-05-31 15:30:00,57.75,57.76,57.71,57.74,79100.0,46.5056,46.5137,46.4734,46.4976,79100.0
2013-05-31 15:40:00,57.75,57.79,57.74,57.76,87000.0,46.5056,46.5378,46.4976,46.5137,87000.0
2013-05-31 15:50:00,57.75,57.76,57.64,57.64,161100.0,46.5056,46.5137,46.417,46.417,161100.0
2013-06-03 09:30:00,58.2,58.2,58.03,58.03,95200.0,46.868,46.868,46.7311,46.7311,95200.0
2013-06-03 09:40:00,58.03,58.1,58.0,58.04,30700.0,46.7311,46.7875,46.7069,46.7392,30700.0
2013-06-03 09:50:00,58.03,58.16,58.03,58.08,50300.0,46.7311,46.8358,46.7311,46.7714,50300.0
2013-06-03 10:00:00,58.02,58.33,57.94,58.28,61500.0,46.7231,46.9727,46.6586,46.9324,61500.0
2013-06-03 10:10:00,58.29,58.34,58.22,58.29,57500.0,46.9405,46.9807,46.8841,46.9405,57500.0
2013-06-03 10:20:00,58.3,58.38,58.26,58.31,214400.0,46.9485,47.013,46.9163,46.9566,214400.0
2013-06-03 10:30:00,58.29,58.32,58.27,58.28,118700.0,46.9405,46.9646,46.9244,46.9324,118700.0
2013-06-03 10:40:00,58.28,58.29,58.2,58.26,88800.0,46.9324,46.9405,46.868,46.9163,88800.0
2013-06-03 10:50:00,58.27,58.35,58.24,58.26,126500.0,46.9244,46.9888,46.9002,46.9163,126500.0
2013-06-03 11:00:00,58.26,58.36,58.25,58.36,70100.0,46.9163,46.9969,46.9083,46.9969,70100.0
2013-06-03 11:10:00,58.35,58.41,58.3,58.38,80400.0,46.9888,47.0371,46.9485,47.013,80400.0
2013-06-03 11:20:00,58.41,58.47,58.34,58.37,52100.0,47.0371,47.0854,46.9807,47.0049,52100.0
2013-06-03 11:30:00,58.4,58.51,58.33,58.43,61000.0,47.0291,47.1176,46.9727,47.0532,61000.0
2013-06-03 11:40:00,58.42,58.53,58.4,58.53,80000.0,47.0452,47.1337,47.0291,47.1337,80000.0
2013-06-03 11:50:00,58.51,58.55,58.48,58.53,39000.0,47.1176,47.1499,47.0935,47.1337,39000.0
2013-06-03 12:00:00,58.53,58.64,58.52,58.64,71600.0,47.1337,47.2223,47.1257,47.2223,71600.0
2013-06-03 12:10:00,58.64,58.68,58.53,58.54,39300.0,47.2223,47.2545,47.1337,47.1418,39300.0
2013-06-03 12:20:00,58.54,58.67,58.53,58.64,78000.0,47.1418,47.2465,47.1337,47.2223,78000.0
2013-06-03 12:30:00,58.65,58.7,58.55,58.67,103000.0,47.2304,47.2706,47.1499,47.2465,103000.0
2013-06-03 12:40:00,58.66,58.77,58.63,58.72,73800.0,47.2384,47.327,47.2143,47.2868,73800.0
2013-06-03 12:50:00,58.73,58.73,58.69,58.72,31000.0,47.2948,47.2948,47.2626,47.2868,31000.0
2013-06-03 13:00:00,58.72,58.76,58.67,58.76,44500.0,47.2868,47.319,47.2465,47.319,44500.0
2013-06-03 13:10:00,58.75,58.76,58.72,58.75,23000.0,47.3109,47.319,47.2868,47.3109,23000.0
2013-06-03 13:20:00,58.75,58.75,58.57,58.62,72000.0,47.3109,47.3109,47.166,47.2062,72000.0
2013-06-03 13:30:00,58.63,58.65,58.58,58.6,84900.0,47.2143,47.2304,47.174,47.1901,84900.0
2013-06-03 13:40:00,58.6,58.65,58.58,58.65,49700.0,47.1901,47.2304,47.174,47.2304,49700.0
2013-06-03 13:50:00,58.66,58.71,58.66,58.66,34700.0,47.2384,47.2787,47.2384,47.2384,34700.0
2013-06-03 14:00:00,58.67,58.73,58.65,58.72,37800.0,47.2465,47.2948,47.2304,47.2868,37800.0
2013-06-03 14:10:00,58.72,58.72,58.67,58.69,45800.0,47.2868,47.2868,47.2465,47.2626,45800.0
2013-06-03 14:20:00,58.69,58.72,58.63,58.65,86700.0,47.2626,47.2868,47.2143,47.2304,86700.0
2013-06-03 14:30:00,58.64,58.73,58.63,58.72,27700.0,47.2223,47.2948,47.2143,47.2868,27700.0
2013-06-03 14:40:00,58.72,58.76,58.7,58.71,35300.0,47.2868,47.319,47.2706,47.2787,35300.0
2013-06-03 14:50:00,58.72,58.75,58.67,58.69,50900.0,47.2868,47.3109,47.2465,47.2626,50900.0
2013-06-03 15:00:00,58.7,58.73,58.67,58.7,49900.0,47.2706,47.2948,47.2465,47.2706,49900.0
2013-06-03 15:10:00,58.7,58.72,58.66,58.68,34000.0,47.2706,47.2868,47.2384,47.2545,34000.0
2013-06-03 15:20:00,58.68,58.75,58.67,58.71,36600.0,47.2545,47.3109,47.2465,47.2787,36600.0
2013-06-03 15:30:00,58.71,58.76,58.69,58.74,54100.0,47.2787,47.319,47.2626,47.3029,54100.0
2013-06-03 15:40:00,58.74,58.88,58.73,58.83,187900.0,47.3029,47.4156,47.2948,47.3753,187900.0
2013-06-03 15:50:00,58.83,58.87,58.77,58.77,244400.0,47.3753,47.4075,47.327,47.327,244400.0
2013-06-04 09:30:00,58.36,58.7,58.36,58.54,118500.0,46.9969,47.2706,46.9969,47.1418,118500.0
2013-06-04 09:40:00,58.54,58.55,58.46,58.46,82600.0,47.1418,47.1499,47.0774,47.0774,82600.0
2013-06-04 09:50:00,58.47,58.47,58.41,58.42,54600.0,47.0854,47.0854,47.0371,47.0452,54600.0
2013-06-04 10:00:00,58.42,58.43,58.38,58.39,42700.0,47.0452,47.0532,47.013,47.021,42700.0
2013-06-04 10:10:00,58.39,58.43,58.36,58.38,37000.0,47.021,47.0532,46.9969,47.013,37000.0
2013-06-04 10:20:00,58.39,58.43,58.36,58.41,58000.0,47.021,47.0532,46.9969,47.0371,58000.0
2013-06-04 10:30:00,58.42,58.47,58.38,58.39,71100.0,47.0452,47.0854,47.013,47.021,71100.0
2013-06-04 10:40:00,58.38,58.38,58.33,58.35,36100.0,47.013,47.013,46.9727,46.9888,36100.0
2013-06-04 10:50:00,58.35,58.35,58.25,58.25,51100.0,46.9888,46.9888,46.9083,46.9083,51100.0
2013-06-04 11:00:00,58.25,58.27,58.2,58.25,39600.0,46.9083,46.9244,46.868,46.9083,39600.0
2013-06-04 11:10:00,58.25,58.3,58.22,58.25,21700.0,46.9083,46.9485,46.8841,46.9083,21700.0
2013-06-04 11:20:00,58.25,58.3,58.23,58.29,41200.0,46.9083,46.9485,46.8922,46.9405,41200.0
2013-06-04 11:30:00,58.28,58.28,58.21,58.25,61300.0,46.9324,46.9324,46.8761,46.9083,61300.0
2013-06-04 11:40:00,58.24,58.25,58.22,58.25,56800.0,46.9002,46.9083,46.8841,46.9083,56800.0
2013-06-04 11:50:00,58.24,58.25,58.23,58.25,33600.0,46.9002,46.9083,46.8922,46.9083,33600.0
2013-06-04 12:00:00,58.24,58.28,58.17,58.2,37800.0,46.9002,46.9324,46.8438,46.868,37800.0
2013-06-04 12:10:00,58.19,58.22,58.13,58.16,26900.0,46.86,46.8841,46.8116,46.8358,26900.0
2013-06-04 12:20:00,58.18,58.19,58.13,58.14,142200.0,46.8519,46.86,46.8116,46.8197,142200.0
2013-06-04 12:30:00,58.13,58.16,58.13,58.16,40700.0,46.8116,46.8358,46.8116,46.8358,40700.0
2013-06-04 12:40:00,58.15,58.16,58.12,58.15,22000.0,46.8277,46.8358,46.8036,46.8277,22000.0
2013-06-04 12:50:00,58.14,58.18,58.13,58.17,20600.0,46.8197,46.8519,46.8116,46.8438,20600.0
2013-06-04 13:00:00,58.16,58.2,58.15,58.18,34600.0,46.8358,46.868,46.8277,46.8519,34600.0
2013-06-04 13:10:00,58.19,58.26,58.16,58.24,41400.0,46.86,46.9163,46.8358,46.9002,41400.0
2013-06-04 13:20:00,58.22,58.22,58.05,58.08,35000.0,46.8841,46.8841,46.7472,46.7714,35000.0
2013-06-04 13:30:00,58.08,58.11,58.02,58.04,96600.0,46.7714,46.7955,46.7231,46.7392,96600.0
2013-06-04 13:40:00,58.04,58.08,58.01,58.02,57300.0,46.7392,46.7714,46.715,46.7231,57300.0
2013-06-04 13:50:00,58.02,58.05,57.98,58.03,25600.0,46.7231,46.7472,46.6908,46.7311,25600.0
2013-06-04 14:00:00,58.04,58.04,57.95,57.95,45400.0,46.7392,46.7392,46.6667,46.6667,45400.0
2013-06-04 14:10:00,57.95,58.0,57.92,57.99,27600.0,46.6667,46.7069,46.6425,46.6989,27600.0
2013-06-04 14:20:00,58.0,58.0,57.95,58.0,31300.0,46.7069,46.7069,46.6667,46.7069,31300.0
2013-06-04 14:30:00,58.01,58.06,57.99,58.04,24300.0,46.715,46.7553,46.6989,46.7392,24300.0
2013-06-04 14:40:00,58.03,58.09,58.02,58.04,15900.0,46.7311,46.7794,46.7231,46.7392,15900.0
2013-06-04 14:50:00,58.04,58.08,58.02,58.06,42300.0,46.7392,46.7714,46.7231,46.7553,42300.0
2013-06-04 15:00:00,58.06,58.12,58.02,58.04,30400.0,46.7553,46.8036,46.7231,46.7392,30400.0
2013-06-04 15:10:00,58.06,58.07,58.01,58.02,41800.0,46.7553,46.7633,46.715,46.7231,41800.0
2013-06-04 15:20:00,58.03,58.13,58.01,58.09,34800.0,46.7311,46.8116,46.715,46.7794,34800.0
2013-06-04 15:30:00,58.09,58.18,58.07,58.16,50200.0,46.7794,46.8519,46.7633,46.8358,50200.0
2013-06-04 15:40:00,58.16,58.22,58.13,58.15,50200.0,46.8358,46.8841,46.8116,46.8277,50200.0
2013-06-04 15:50:00,58.15,58.17,58.1,58.1,187900.0,46.8277,46.8438,46.7875,46.7875,187900.0
2013-06-05 09:30:00,57.67,57.7,57.54,57.62,83200.0,46.4412,46.4654,46.3365,46.4009,83200.0
2013-06-05 09:40:00,57.61,57.69,57.59,57.66,23100.0,46.3929,46.4573,46.3768,46.4331,23100.0
2013-06-05 09:50:00,57.67,57.67,57.57,57.57,51400.0,46.4412,46.4412,46.3607,46.3607,51400.0
2013-06-05 10:00:00,57.56,57.72,57.55,57.56,94200.0,46.3526,46.4815,46.3446,46.3526,94200.0
2013-06-05 10:10:00,57.57,57.6,57.46,57.48,67400.0,46.3607,46.3848,46.2721,46.2882,67400.0
2013-06-05 10:20:00,57.48,57.63,57.48,57.63,48300.0,46.2882,46.409,46.2882,46.409,48300.0
2013-06-05 10:30:00,57.62,57.62,57.48,57.51,30700.0,46.4009,46.4009,46.2882,46.3124,30700.0
2013-06-05 10:40:00,57.5,57.53,57.41,57.41,82900.0,46.3043,46.3285,46.2318,46.2318,82900.0
2013-06-05 10:50:00,57.41,57.42,57.32,57.36,50000.0,46.2318,46.2399,46.1593,46.1916,50000.0
2013-06-05 11:00:00,57.36,57.37,57.2,57.24,46000.0,46.1916,46.1996,46.0627,46.0949,46000.0
2013-06-05 11:10:00,57.25,57.27,57.23,57.24,39600.0,46.103,46.1191,46.0869,46.0949,39600.0
2013-06-05 11:20:00,57.24,57.28,57.21,57.25,64000.0,46.0949,46.1271,46.0708,46.103,64000.0
2013-06-05 11:30:00,57.24,57.32,57.22,57.32,31000.0,46.0949,46.1593,46.0788,46.1593,31000.0
2013-06-05 11:40:00,57.31,57.34,57.29,57.31,28300.0,46.1513,46.1755,46.1352,46.1513,28300.0
2013-06-05 11:50:00,57.3,57.31,57.19,57.21,44400.0,46.1432,46.1513,46.0547,46.0708,44400.0
2013-06-05 12:00:00,57.22,57.25,57.13,57.2,24800.0,46.0788,46.103,46.0063,46.0627,24800.0
2013-06-05 12:10:00,57.2,57.22,57.15,57.17,24500.0,46.0627,46.0788,46.0224,46.0386,24500.0
2013-06-05 12:20:00,57.17,57.2,57.16,57.19,15000.0,46.0386,46.0627,46.0305,46.0547,15000.0
2013-06-05 12:30:00,57.18,57.21,57.14,57.14,29300.0,46.0466,46.0708,46.0144,46.0144,29300.0
2013-06-05 12:40:00,57.14,57.17,57.1,57.13,33000.0,46.0144,46.0386,45.9822,46.0063,33000.0
2013-06-05 12:50:00,57.13,57.16,57.11,57.14,38600.0,46.0063,46.0305,45.9902,46.0144,38600.0
2013-06-05 13:00:00,57.14,57.3,57.13,57.27,76900.0,46.0144,46.1432,46.0063,46.1191,76900.0
2013-06-05 13:10:00,57.27,57.3,57.25,57.29,27800.0,46.1191,46.1432,46.103,46.1352,27800.0
2013-06-05 13:20:00,57.29,57.3,57.24,57.28,39200.0,46.1352,46.1432,46.0949,46.1271,39200.0
2013-06-05 13:30:00,57.28,57.29,57.25,57.28,15900.0,46.1271,46.1352,46.103,46.1271,15900.0
2013-06-05 13:40:00,57.28,57.32,57.25,57.28,17100.0,46.1271,46.1593,46.103,46.1271,17100.0
2013-06-05 13:50:00,57.28,57.28,57.22,57.23,6700.0,46.1271,46.1271,46.0788,46.0869,6700.0
2013-06-05 14:00:00,57.23,57.27,57.19,57.25,13800.0,46.0869,46.1191,46.0547,46.103,13800.0
2013-06-05 14:10:00,57.23,57.25,57.2,57.22,20800.0,46.0869,46.103,46.0627,46.0788,20800.0
2013-06-05 14:20:00,57.23,57.23,57.13,57.13,32000.0,46.0869,46.0869,46.0063,46.0063,32000.0
2013-06-05 14:30:00,57.14,57.2,57.1,57.17,37400.0,46.0144,46.0627,45.9822,46.0386,37400.0
2013-06-05 14:40:00,57.17,57.27,57.17,57.23,18600.0,46.0386,46.1191,46.0386,46.0869,18600.0
2013-06-05 14:50:00,57.25,57.27,57.17,57.22,22700.0,46.103,46.1191,46.0386,46.0788,22700.0
2013-06-05 15:00:00,57.22,57.25,57.16,57.18,22800.0,46.0788,46.103,46.0305,46.0466,22800.0
2013-06-05 15:10:00,57.17,57.29,57.16,57.26,43200.0,46.0386,46.1352,46.0305,46.111,43200.0
2013-06-05 15:20:00,57.25,57.31,57.16,57.28,47600.0,46.103,46.1513,46.0305,46.1271,47600.0
2013-06-05 15:30:00,57.29,57.3,57.21,57.25,71500.0,46.1352,46.1432,46.0708,46.103,71500.0
2013-06-05 15:40:00,57.24,57.26,57.19,57.21,78100.0,46.0949,46.111,46.0547,46.0708,78100.0
2013-06-05 15:50:00,57.2,57.27,57.11,57.12,244400.0,46.0627,46.1191,45.9902,45.9983,244400.0
2013-06-06 09:30:00,57.18,57.36,57.07,57.34,84900.0,46.0466,46.1916,45.958,46.1755,84900.0
2013-06-06 09:40:00,57.35,57.37,57.22,57.24,30800.0,46.1835,46.1996,46.0788,46.0949,30800.0
2013-06-06 09:50:00,57.25,57.26,57.13,57.24,13800.0,46.103,46.111,46.0063,46.0949,13800.0
2013-06-06 10:00:00,57.26,57.37,57.23,57.24,28400.0,46.111,46.1996,46.0869,46.0949,28400.0
2013-06-06 10:10:00,57.24,57.25,57.15,57.17,22900.0,46.0949,46.103,46.0224,46.0386,22900.0
2013-06-06 10:20:00,57.18,57.23,57.11,57.12,25700.0,46.0466,46.0869,45.9902,45.9983,25700.0
2013-06-06 10:30:00,57.12,57.12,56.96,56.97,83100.0,45.9983,45.9983,45.8694,45.8775,83100.0
2013-06-06 10:40:00,56.97,56.99,56.91,56.96,67600.0,45.8775,45.8936,45.8292,45.8694,67600.0
2013-06-06 10:50:00,56.97,57.01,56.88,57.0,66800.0,45.8775,45.9097,45.805,45.9017,66800.0
2013-06-06 11:00:00,57.0,57.01,56.96,56.98,50600.0,45.9017,45.9097,45.8694,45.8855,50600.0
2013-06-06 11:10:00,56.98,57.01,56.96,56.98,121100.0,45.8855,45.9097,45.8694,45.8855,121100.0
2013-06-06 11:20:00,56.97,56.99,56.88,56.92,31400.0,45.8775,45.8936,45.805,45.8372,31400.0
2013-06-06 11:30:00,56.92,57.0,56.87,57.0,35100.0,45.8372,45.9017,45.797,45.9017,35100.0
2013-06-06 11:40:00,57.01,57.15,57.0,57.15,678700.0,45.9097,46.0224,45.9017,46.0224,678700.0
2013-06-06 11:50:00,57.15,57.21,57.04,57.1,119500.0,46.0224,46.0708,45.9339,45.9822,119500.0
2013-06-06 12:00:00,57.09,57.15,56.92,56.94,111800.0,45.9741,46.0224,45.8372,45.8533,111800.0
2013-06-06 12:10:00,56.95,57.03,56.94,56.97,47200.0,45.8614,45.9258,45.8533,45.8775,47200.0
2013-06-06 12:20:00,56.96,56.96,56.79,56.84,39900.0,45.8694,45.8694,45.7325,45.7728,39900.0
2013-06-06 12:30:00,56.85,56.96,56.8,56.93,101700.0,45.7809,45.8694,45.7406,45.8453,101700.0
2013-06-06 12:40:00,56.93,56.97,56.9,56.93,24200.0,45.8453,45.8775,45.8211,45.8453,24200.0
2013-06-06 12:50:00,56.93,56.93,56.87,56.93,24100.0,45.8453,45.8453,45.797,45.8453,24100.0
2013-06-06 13:00:00,56.93,57.03,56.93,57.02,23300.0,45.8453,45.9258,45.8453,45.9178,23300.0
2013-06-06 13:10:00,57.02,57.16,57.02,57.12,37300.0,45.9178,46.0305,45.9178,45.9983,37300.0
2013-06-06 13:20:00,57.1,57.1,57.03,57.06,14600.0,45.9822,45.9822,45.9258,45.95,14600.0
2013-06-06 13:30:00,57.08,57.17,57.08,57.14,33600.0,45.9661,46.0386,45.9661,46.0144,33600.0
2013-06-06 13:40:00,57.12,57.18,57.11,57.18,28400.0,45.9983,46.0466,45.9902,46.0466,28400.0
2013-06-06 13:50:00,57.17,57.18,57.12,57.13,20800.0,46.0386,46.0466,45.9983,46.0063,20800.0
2013-06-06 14:00:00,57.13,57.14,57.07,57.07,60300.0,46.0063,46.0144,45.958,45.958,60300.0
2013-06-06 14:10:00,57.09,57.15,57.06,57.11,54500.0,45.9741,46.0224,45.95,45.9902,54500.0
2013-06-06 14:20:00,57.12,57.17,57.09,57.12,122500.0,45.9983,46.0386,45.9741,45.9983,122500.0
2013-06-06 14:30:00,57.12,57.13,57.07,57.07,12200.0,45.9983,46.0063,45.958,45.958,12200.0
2013-06-06 14:40:00,57.05,57.13,57.05,57.13,54000.0,45.9419,46.0063,45.9419,46.0063,54000.0
2013-06-06 14:50:00,57.16,57.2,57.09,57.1,24400.0,46.0305,46.0627,45.9741,45.9822,24400.0
2013-06-06 15:00:00,57.11,57.24,57.11,57.23,67100.0,45.9902,46.0949,45.9902,46.0869,67100.0
2013-06-06 15:10:00,57.22,57.23,57.18,57.22,66900.0,46.0788,46.0869,46.0466,46.0788,66900.0
2013-06-06 15:20:00,57.22,57.32,57.21,57.31,52000.0,46.0788,46.1593,46.0708,46.1513,52000.0
2013-06-06 15:30:00,57.31,57.39,57.27,57.27,65000.0,46.1513,46.2157,46.1191,46.1191,65000.0
2013-06-06 15:40:00,57.28,57.33,57.26,57.3,51900.0,46.1271,46.1674,46.111,46.1432,51900.0
2013-06-06 15:50:00,57.3,57.41,57.26,57.4,234200.0,46.1432,46.2318,46.111,46.2238,234200.0
2013-06-07 09:30:00,56.34,56.37,56.12,56.16,128900.0,45.3702,45.3943,45.193,45.2252,128900.0
2013-06-07 09:40:00,56.15,56.21,56.07,56.19,87500.0,45.2172,45.2655,45.1527,45.2494,87500.0
2013-06-07 09:50:00,56.18,56.32,56.14,56.31,84600.0,45.2413,45.3541,45.2091,45.346,84600.0
2013-06-07 10:00:00,56.31,56.33,56.21,56.22,131700.0,45.346,45.3621,45.2655,45.2735,131700.0
2013-06-07 10:10:00,56.23,56.45,56.23,56.39,120600.0,45.2816,45.4587,45.2816,45.4104,120600.0
2013-06-07 10:20:00,56.39,56.44,56.38,56.42,79000.0,45.4104,45.4507,45.4024,45.4346,79000.0
2013-06-07 10:30:00,56.42,56.47,56.36,56.42,56100.0,45.4346,45.4748,45.3863,45.4346,56100.0
2013-06-07 10:40:00,56.43,56.43,56.28,56.33,67800.0,45.4426,45.4426,45.3218,45.3621,67800.0
2013-06-07 10:50:00,56.33,56.37,56.29,56.34,64700.0,45.3621,45.3943,45.3299,45.3702,64700.0
2013-06-07 11:00:00,56.33,56.39,56.33,56.38,19600.0,45.3621,45.4104,45.3621,45.4024,19600.0
2013-06-07 11:10:00,56.38,56.42,56.33,56.41,44800.0,45.4024,45.4346,45.3621,45.4265,44800.0
2013-06-07 11:20:00,56.43,56.52,56.41,56.48,68200.0,45.4426,45.5151,45.4265,45.4829,68200.0
2013-06-07 11:30:00,56.47,56.53,56.47,56.49,81800.0,45.4748,45.5232,45.4748,45.491,81800.0
2013-06-07 11:40:00,56.49,56.5,56.45,56.47,37400.0,45.491,45.499,45.4587,45.4748,37400.0
2013-06-07 11:50:00,56.46,56.52,56.45,56.47,29200.0,45.4668,45.5151,45.4587,45.4748,29200.0
2013-06-07 12:00:00,56.47,56.47,56.39,56.4,46400.0,45.4748,45.4748,45.4104,45.4185,46400.0
2013-06-07 12:10:00,56.41,56.45,56.41,56.45,19500.0,45.4265,45.4587,45.4265,45.4587,19500.0
2013-06-07 12:20:00,56.47,56.48,56.41,56.43,13000.0,45.4748,45.4829,45.4265,45.4426,13000.0
2013-06-07 12:30:00,56.44,56.44,56.37,56.38,29300.0,45.4507,45.4507,45.3943,45.4024,29300.0
2013-06-07 12:40:00,56.39,56.39,56.32,56.33,17700.0,45.4104,45.4104,45.3541,45.3621,17700.0
2013-06-07 12:50:00,56.34,56.41,56.34,56.4,15300.0,45.3702,45.4265,45.3702,45.4185,15300.0
2013-06-07 13:00:00,56.4,56.4,56.36,56.38,21400.0,45.4185,45.4185,45.3863,45.4024,21400.0
2013-06-07 13:10:00,56.38,56.39,56.35,56.36,33300.0,45.4024,45.4104,45.3782,45.3863,33300.0
2013-06-07 13:20:00,56.37,56.37,56.33,56.34,18500.0,45.3943,45.3943,45.3621,45.3702,18500.0
2013-06-07 13:30:00,56.35,56.35,56.33,56.34,23000.0,45.3782,45.3782,45.3621,45.3702,23000.0
2013-06-07 13:40:00,56.34,56.34,56.3,56.3,21800.0,45.3702,45.3702,45.3379,45.3379,21800.0
2013-06-07 13:50:00,56.3,56.34,56.29,56.3,19200.0,45.3379,45.3702,45.3299,45.3379,19200.0
2013-06-07 14:00:00,56.3,56.31,56.27,56.29,21400.0,45.3379,45.346,45.3138,45.3299,21400.0
2013-06-07 14:10:00,56.3,56.31,56.25,56.26,29700.0,45.3379,45.346,45.2977,45.3057,29700.0
2013-06-07 14:20:00,56.26,56.26,56.18,56.22,58800.0,45.3057,45.3057,45.2413,45.2735,58800.0
2013-06-07 14:30:00,56.21,56.24,56.18,56.2,17400.0,45.2655,45.2896,45.2413,45.2574,17400.0
2013-06-07 14:40:00,56.2,56.27,56.2,56.27,19800.0,45.2574,45.3138,45.2574,45.3138,19800.0
2013-06-07 14:50:00,56.26,56.33,56.26,56.31,23200.0,45.3057,45.3621,45.3057,45.346,23200.0
2013-06-07 15:00:00,56.31,56.33,56.28,56.3,24800.0,45.346,45.3621,45.3218,45.3379,24800.0
2013-06-07 15:10:00,56.29,56.33,56.28,56.32,28800.0,45.3299,45.3621,45.3218,45.3541,28800.0
2013-06-07 15:20:00,56.32,56.35,56.29,56.3,28000.0,45.3541,45.3782,45.3299,45.3379,28000.0
2013-06-07 15:30:00,56.31,56.37,56.31,56.34,31700.0,45.346,45.3943,45.346,45.3702,31700.0
2013-06-07 15:40:00,56.34,56.44,56.34,56.44,76600.0,45.3702,45.4507,45.3702,45.4507,76600.0
2013-06-07 15:50:00,56.44,56.53,56.44,56.5,350400.0,45.4507,45.5232,45.4507,45.499,350400.0
2013-06-10 09:30:00,56.25,56.25,56.0,56.0,157800.0,45.2977,45.2977,45.0964,45.0964,157800.0
2013-06-10 09:40:00,55.98,56.0,55.87,55.93,95000.0,45.0803,45.0964,44.9917,45.04,95000.0
2013-06-10 09:50:00,55.92,55.96,55.87,55.87,93500.0,45.0319,45.0641,44.9917,44.9917,93500.0
2013-06-10 10:00:00,55.87,55.9,55.79,55.85,74900.0,44.9917,45.0158,44.9272,44.9756,74900.0
2013-06-10 10:10:00,55.87,55.9,55.82,55.89,59700.0,44.9917,45.0158,44.9514,45.0078,59700.0
2013-06-10 10:20:00,55.88,55.91,55.85,55.88,98400.0,44.9997,45.0239,44.9756,44.9997,98400.0
2013-06-10 10:30:00,55.88,55.92,55.87,55.91,97600.0,44.9997,45.0319,44.9917,45.0239,97600.0
2013-06-10 10:40:00,55.9,55.92,55.88,55.92,34600.0,45.0158,45.0319,44.9997,45.0319,34600.0
2013-06-10 10:50:00,55.91,55.95,55.86,55.92,27000.0,45.0239,45.0561,44.9836,45.0319,27000.0
2013-06-10 11:00:00,55.92,55.94,55.9,55.9,21700.0,45.0319,45.048,45.0158,45.0158,21700.0
2013-06-10 11:10:00,55.9,56.0,55.9,55.94,23900.0,45.0158,45.0964,45.0158,45.048,23900.0
2013-06-10 11:20:00,55.93,55.94,55.88,55.88,34800.0,45.04,45.048,44.9997,44.9997,34800.0
2013-06-10 11:30:00,55.88,55.93,55.87,55.91,43100.0,44.9997,45.04,44.9917,45.0239,43100.0
2013-06-10 11:40:00,55.91,56.0,55.91,55.98,34300.0,45.0239,45.0964,45.0239,45.0803,34300.0
2013-06-10 11:50:00,55.97,55.98,55.95,55.97,67500.0,45.0722,45.0803,45.0561,45.0722,67500.0
2013-06-10 12:00:00,55.96,56.05,55.96,56.0,36500.0,45.0641,45.1366,45.0641,45.0964,36500.0
2013-06-10 12:10:00,56.0,56.05,55.98,56.02,16400.0,45.0964,45.1366,45.0803,45.1125,16400.0
2013-06-10 12:20:00,56.02,56.03,55.95,55.96,21600.0,45.1125,45.1205,45.0561,45.0641,21600.0
2013-06-10 12:30:00,55.96,55.96,55.9,55.93,34100.0,45.0641,45.0641,45.0158,45.04,34100.0
2013-06-10 12:40:00,55.95,55.95,55.87,55.89,18200.0,45.0561,45.0561,44.9917,45.0078,18200.0
2013-06-10 12:50:00,55.89,55.89,55.86,55.86,35500.0,45.0078,45.0078,44.9836,44.9836,35500.0
2013-06-10 13:00:00,55.85,55.9,55.84,55.87,26800.0,44.9756,45.0158,44.9675,44.9917,26800.0
2013-06-10 13:10:00,55.87,55.87,55.84,55.86,19600.0,44.9917,44.9917,44.9675,44.9836,19600.0
2013-06-10 13:20:00,55.86,55.88,55.86,55.86,9900.0,44.9836,44.9997,44.9836,44.9836,9900.0
2013-06-10 13:30:00,55.84,55.85,55.78,55.82,70100.0,44.9675,44.9756,44.9192,44.9514,70100.0
2013-06-10 13:40:00,55.81,55.82,55.79,55.8,14700.0,44.9434,44.9514,44.9272,44.9353,14700.0
2013-06-10 13:50:00,55.8,55.87,55.8,55.87,21600.0,44.9353,44.9917,44.9353,44.9917,21600.0
2013-06-10 14:00:00,55.86,55.88,55.85,55.86,25700.0,44.9836,44.9997,44.9756,44.9836,25700.0
2013-06-10 14:10:00,55.86,55.86,55.84,55.84,20100.0,44.9836,44.9836,44.9675,44.9675,20100.0
2013-06-10 14:20:00,55.84,55.9,55.83,55.88,21000.0,44.9675,45.0158,44.9595,44.9997,21000.0
2013-06-10 14:30:00,55.89,55.91,55.85,55.87,18000.0,45.0078,45.0239,44.9756,44.9917,18000.0
2013-06-10 14:40:00,55.85,55.95,55.84,55.95,16500.0,44.9756,45.0561,44.9675,45.0561,16500.0
2013-06-10 14:50:00,55.96,56.02,55.96,55.99,18100.0,45.0641,45.1125,45.0641,45.0883,18100.0
2013-06-10 15:00:00,55.99,55.99,55.9,55.94,27800.0,45.0883,45.0883,45.0158,45.048,27800.0
2013-06-10 15:10:00,55.95,55.95,55.86,55.87,36000.0,45.0561,45.0561,44.9836,44.9917,36000.0
2013-06-10 15:20:00,55.88,55.89,55.85,55.88,28800.0,44.9997,45.0078,44.9756,44.9997,28800.0
2013-06-10 15:30:00,55.88,55.94,55.87,55.87,20400.0,44.9997,45.048,44.9917,44.9917,20400.0
2013-06-10 15:40:00,55.87,55.91,55.86,55.87,51200.0,44.9917,45.0239,44.9836,44.9917,51200.0
2013-06-10 15:50:00,55.87,55.89,55.81,55.87,112600.0,44.9917,45.0078,44.9434,44.9917,112600.0
2013-06-11 09:30:00,55.0,55.04,54.82,54.92,152400.0,44.2911,44.3233,44.1461,44.2266,152400.0
2013-06-11 09:40:00,54.94,55.05,54.93,55.05,135500.0,44.2428,44.3313,44.2347,44.3313,135500.0
2013-06-11 09:50:00,55.05,55.11,55.03,55.05,62800.0,44.3313,44.3797,44.3152,44.3313,62800.0
2013-06-11 10:00:00,55.05,55.16,55.05,55.08,64900.0,44.3313,44.4199,44.3313,44.3555,64900.0
2013-06-11 10:10:00,55.07,55.07,55.01,55.06,42400.0,44.3474,44.3474,44.2991,44.3394,42400.0
2013-06-11 10:20:00,55.05,55.17,55.03,55.17,45300.0,44.3313,44.428,44.3152,44.428,45300.0
2013-06-11 10:30:00,55.17,55.28,55.17,55.23,39400.0,44.428,44.5166,44.428,44.4763,39400.0
2013-06-11 10:40:00,55.24,55.3,55.21,55.28,50700.0,44.4843,44.5327,44.4602,44.5166,50700.0
2013-06-11 10:50:00,55.27,55.3,55.18,55.26,52600.0,44.5085,44.5327,44.436,44.5004,52600.0
2013-06-11 11:00:00,55.27,55.29,55.21,55.22,21100.0,44.5085,44.5246,44.4602,44.4682,21100.0
2013-06-11 11:10:00,55.23,55.31,55.23,55.3,36600.0,44.4763,44.5407,44.4763,44.5327,36600.0
2013-06-11 11:20:00,55.31,55.44,55.31,55.44,37100.0,44.5407,44.6454,44.5407,44.6454,37100.0
2013-06-11 11:30:00,55.44,55.51,55.41,55.42,21200.0,44.6454,44.7018,44.6212,44.6293,21200.0
2013-06-11 11:40:00,55.42,55.44,55.38,55.4,100300.0,44.6293,44.6454,44.5971,44.6132,100300.0
2013-06-11 11:50:00,55.4,55.41,55.37,55.37,56800.0,44.6132,44.6212,44.589,44.589,56800.0
2013-06-11 12:00:00,55.38,55.41,55.37,55.41,27500.0,44.5971,44.6212,44.589,44.6212,27500.0
2013-06-11 12:10:00,55.41,55.48,55.37,55.37,29300.0,44.6212,44.6776,44.589,44.589,29300.0
2013-06-11 12:20:00,55.37,55.37,55.33,55.35,21100.0,44.589,44.589,44.5568,44.5729,21100.0
2013-06-11 12:30:00,55.36,55.38,55.32,55.37,20100.0,44.581,44.5971,44.5488,44.589,20100.0
2013-06-11 12:40:00,55.36,55.38,55.36,55.37,13600.0,44.581,44.5971,44.581,44.589,13600.0
2013-06-11 12:50:00,55.36,55.36,55.32,55.34,34300.0,44.581,44.581,44.5488,44.5649,34300.0
2013-06-11 13:00:00,55.35,55.36,55.32,55.32,18500.0,44.5729,44.581,44.5488,44.5488,18500.0
2013-06-11 13:10:00,55.32,55.35,55.24,55.24,26300.0,44.5488,44.5729,44.4843,44.4843,26300.0
2013-06-11 13:20:00,55.24,55.26,55.2,55.2,19000.0,44.4843,44.5004,44.4521,44.4521,19000.0
2013-06-11 13:30:00,55.2,55.22,55.14,55.16,59600.0,44.4521,44.4682,44.4038,44.4199,59600.0
2013-06-11 13:40:00,55.15,55.15,55.11,55.12,31600.0,44.4119,44.4119,44.3797,44.3877,31600.0
2013-06-11 13:50:00,55.12,55.2,55.1,55.1,119100.0,44.3877,44.4521,44.3716,44.3716,119100.0
2013-06-11 14:00:00,55.11,55.19,55.11,55.16,44700.0,44.3797,44.4441,44.3797,44.4199,44700.0
2013-06-11 14:10:00,55.16,55.25,55.14,55.24,27600.0,44.4199,44.4924,44.4038,44.4843,27600.0
2013-06-11 14:20:00,55.24,55.3,55.24,55.29,31300.0,44.4843,44.5327,44.4843,44.5246,31300.0
2013-06-11 14:30:00,55.29,55.29,55.26,55.26,18600.0,44.5246,44.5246,44.5004,44.5004,18600.0
2013-06-11 14:40:00,55.26,55.29,55.23,55.28,26800.0,44.5004,44.5246,44.4763,44.5166,26800.0
2013-06-11 14:50:00,55.29,55.39,55.28,55.39,72700.0,44.5246,44.6051,44.5166,44.6051,72700.0
2013-06-11 15:00:00,55.39,55.43,55.19,55.2,513400.0,44.6051,44.6373,44.4441,44.4521,513400.0
2013-06-11 15:10:00,55.21,55.26,55.09,55.22,159100.0,44.4602,44.5004,44.3635,44.4682,159100.0
2013-06-11 15:20:00,55.24,55.24,55.15,55.16,64700.0,44.4843,44.4843,44.4119,44.4199,64700.0
2013-06-11 15:30:00,55.16,55.23,55.15,55.18,58500.0,44.4199,44.4763,44.4119,44.436,58500.0
2013-06-11 15:40:00,55.19,55.19,55.09,55.15,324500.0,44.4441,44.4441,44.3635,44.4119,324500.0
2013-06-11 15:50:00,55.15,55.19,55.07,55.13,397000.0,44.4119,44.4441,44.3474,44.3958,397000.0
2013-06-12 09:30:00,55.26,55.37,55.26,55.27,61700.0,44.5004,44.589,44.5004,44.5085,61700.0
2013-06-12 09:40:00,55.27,55.27,55.15,55.15,55500.0,44.5085,44.5085,44.4119,44.4119,55500.0
2013-06-12 09:50:00,55.16,55.22,55.16,55.16,73200.0,44.4199,44.4682,44.4199,44.4199,73200.0
2013-06-12 10:00:00,55.16,55.16,55.07,55.15,103100.0,44.4199,44.4199,44.3474,44.4119,103100.0
2013-06-12 10:10:00,55.15,55.22,55.14,55.16,26500.0,44.4119,44.4682,44.4038,44.4199,26500.0
2013-06-12 10:20:00,55.16,55.25,55.16,55.25,29100.0,44.4199,44.4924,44.4199,44.4924,29100.0
2013-06-12 10:30:00,55.24,55.26,55.13,55.14,79900.0,44.4843,44.5004,44.3958,44.4038,79900.0
2013-06-12 10:40:00,55.13,55.16,55.06,55.07,16800.0,44.3958,44.4199,44.3394,44.3474,16800.0
2013-06-12 10:50:00,55.09,55.14,55.0,55.02,39000.0,44.3635,44.4038,44.2911,44.3072,39000.0
2013-06-12 11:00:00,55.02,55.06,54.99,55.06,30300.0,44.3072,44.3394,44.283,44.3394,30300.0
2013-06-12 11:10:00,55.06,55.08,54.97,55.01,24500.0,44.3394,44.3555,44.2669,44.2991,24500.0
2013-06-12 11:20:00,55.01,55.06,54.99,55.0,32100.0,44.2991,44.3394,44.283,44.2911,32100.0
2013-06-12 11:30:00,55.0,55.01,54.94,54.94,26700.0,44.2911,44.2991,44.2428,44.2428,26700.0
2013-06-12 11:40:00,54.94,54.97,54.82,54.83,28700.0,44.2428,44.2669,44.1461,44.1542,28700.0
2013-06-12 11:50:00,54.83,54.86,54.79,54.83,94400.0,44.1542,44.1783,44.122,44.1542,94400.0
2013-06-12 12:00:00,54.83,54.9,54.8,54.86,37500.0,44.1542,44.2105,44.13,44.1783,37500.0
2013-06-12 12:10:00,54.86,54.86,54.76,54.8,42900.0,44.1783,44.1783,44.0978,44.13,42900.0
2013-06-12 12:20:00,54.81,54.84,54.79,54.8,45200.0,44.1381,44.1622,44.122,44.13,45200.0
2013-06-12 12:30:00,54.78,54.86,54.76,54.81,38100.0,44.1139,44.1783,44.0978,44.1381,38100.0
2013-06-12 12:40:00,54.81,54.86,54.76,54.81,11300.0,44.1381,44.1783,44.0978,44.1381,11300.0
2013-06-12 12:50:00,54.85,54.9,54.84,54.9,13800.0,44.1703,44.2105,44.1622,44.2105,13800.0
2013-06-12 13:00:00,54.89,55.07,54.81,55.05,81300.0,44.2025,44.3474,44.1381,44.3313,81300.0
2013-06-12 13:10:00,55.05,55.08,55.05,55.06,25900.0,44.3313,44.3555,44.3313,44.3394,25900.0
2013-06-12 13:20:00,55.06,55.06,55.01,55.03,6200.0,44.3394,44.3394,44.2991,44.3152,6200.0
2013-06-12 13:30:00,55.02,55.03,54.91,54.92,8600.0,44.3072,44.3152,44.2186,44.2266,8600.0
2013-06-12 13:40:00,54.9,54.99,54.89,54.97,11700.0,44.2105,44.283,44.2025,44.2669,11700.0
2013-06-12 13:50:00,54.97,55.04,54.94,54.96,22800.0,44.2669,44.3233,44.2428,44.2589,22800.0
2013-06-12 14:00:00,54.96,54.96,54.88,54.9,15200.0,44.2589,44.2589,44.1944,44.2105,15200.0
2013-06-12 14:10:00,54.89,54.89,54.75,54.78,25600.0,44.2025,44.2025,44.0897,44.1139,25600.0
2013-06-12 14:20:00,54.79,54.8,54.73,54.74,65900.0,44.122,44.13,44.0736,44.0817,65900.0
2013-06-12 14:30:00,54.74,54.78,54.69,54.73,71400.0,44.0817,44.1139,44.0414,44.0736,71400.0
2013-06-12 14:40:00,54.74,54.8,54.73,54.73,27300.0,44.0817,44.13,44.0736,44.0736,27300.0
2013-06-12 14:50:00,54.74,54.76,54.7,54.74,35900.0,44.0817,44.0978,44.0495,44.0817,35900.0
2013-06-12 15:00:00,54.74,54.74,54.62,54.63,78800.0,44.0817,44.0817,43.9851,43.9931,78800.0
2013-06-12 15:10:00,54.63,54.7,54.58,54.58,92300.0,43.9931,44.0495,43.9528,43.9528,92300.0
2013-06-12 15:20:00,54.59,54.71,54.57,54.67,87700.0,43.9609,44.0575,43.9448,44.0253,87700.0
2013-06-12 15:30:00,54.68,54.68,54.58,54.59,20700.0,44.0334,44.0334,43.9528,43.9609,20700.0
2013-06-12 15:40:00,54.59,54.69,54.58,54.67,40800.0,43.9609,44.0414,43.9528,44.0253,40800.0
2013-06-12 15:50:00,54.69,54.74,54.65,54.68,141500.0,44.0414,44.0817,44.0092,44.0334,141500.0
2013-06-13 09:30:00,54.31,54.39,54.15,54.24,194500.0,43.7354,43.7998,43.6066,43.679,194500.0
2013-06-13 09:40:00,54.27,54.4,54.26,54.36,186200.0,43.7032,43.8079,43.6952,43.7757,186200.0
2013-06-13 09:50:00,54.37,54.51,54.36,54.5,116700.0,43.7837,43.8965,43.7757,43.8884,116700.0
2013-06-13 10:00:00,54.51,54.55,54.38,54.39,51400.0,43.8965,43.9287,43.7918,43.7998,51400.0
2013-06-13 10:10:00,54.38,54.43,54.3,54.42,61800.0,43.7918,43.8321,43.7274,43.824,61800.0
2013-06-13 10:20:00,54.42,54.51,54.39,54.46,35000.0,43.824,43.8965,43.7998,43.8562,35000.0
2013-06-13 10:30:00,54.46,54.53,54.46,54.51,86000.0,43.8562,43.9126,43.8562,43.8965,86000.0
2013-06-13 10:40:00,54.51,54.55,54.48,54.48,64100.0,43.8965,43.9287,43.8723,43.8723,64100.0
2013-06-13 10:50:00,54.49,54.51,54.45,54.46,60200.0,43.8804,43.8965,43.8482,43.8562,60200.0
2013-06-13 11:00:00,54.46,54.52,54.46,54.49,66800.0,43.8562,43.9045,43.8562,43.8804,66800.0
2013-06-13 11:10:00,54.5,54.53,54.47,54.47,46000.0,43.8884,43.9126,43.8643,43.8643,46000.0
2013-06-13 11:20:00,54.47,54.53,54.47,54.5,24300.0,43.8643,43.9126,43.8643,43.8884,24300.0
2013-06-13 11:30:00,54.51,54.51,54.42,54.46,30600.0,43.8965,43.8965,43.824,43.8562,30600.0
2013-06-13 11:40:00,54.47,54.54,54.47,54.53,16700.0,43.8643,43.9206,43.8643,43.9126,16700.0
2013-06-13 11:50:00,54.55,54.55,54.47,54.49,11500.0,43.9287,43.9287,43.8643,43.8804,11500.0
2013-06-13 12:00:00,54.51,54.54,54.49,54.49,12400.0,43.8965,43.9206,43.8804,43.8804,12400.0
2013-06-13 12:10:00,54.5,54.51,54.43,54.43,37800.0,43.8884,43.8965,43.8321,43.8321,37800.0
2013-06-13 12:20:00,54.44,54.44,54.41,54.41,16600.0,43.8401,43.8401,43.8159,43.8159,16600.0
2013-06-13 12:30:00,54.42,54.56,54.42,54.54,27100.0,43.824,43.9367,43.824,43.9206,27100.0
2013-06-13 12:40:00,54.55,54.56,54.5,54.51,20800.0,43.9287,43.9367,43.8884,43.8965,20800.0
2013-06-13 12:50:00,54.52,54.66,54.51,54.63,63800.0,43.9045,44.0173,43.8965,43.9931,63800.0
2013-06-13 13:00:00,54.63,54.63,54.53,54.53,49600.0,43.9931,43.9931,43.9126,43.9126,49600.0
2013-06-13 13:10:00,54.54,54.57,54.54,54.55,11100.0,43.9206,43.9448,43.9206,43.9287,11100.0
2013-06-13 13:20:00,54.55,54.58,54.52,54.55,24300.0,43.9287,43.9528,43.9045,43.9287,24300.0
2013-06-13 13:30:00,54.55,54.58,54.53,54.55,13700.0,43.9287,43.9528,43.9126,43.9287,13700.0
2013-06-13 13:40:00,54.56,54.58,54.51,54.53,8100.0,43.9367,43.9528,43.8965,43.9126,8100.0
2013-06-13 13:50:00,54.55,54.59,54.55,54.57,7800.0,43.9287,43.9609,43.9287,43.9448,7800.0
2013-06-13 14:00:00,54.57,54.64,54.57,54.61,16000.0,43.9448,44.0012,43.9448,43.977,16000.0
2013-06-13 14:10:00,54.6,54.68,54.6,54.68,8100.0,43.969,44.0334,43.969,44.0334,8100.0
2013-06-13 14:20:00,54.68,54.72,54.68,54.71,16500.0,44.0334,44.0656,44.0334,44.0575,16500.0
2013-06-13 14:30:00,54.71,54.74,54.7,54.73,66800.0,44.0575,44.0817,44.0495,44.0736,66800.0
2013-06-13 14:40:00,54.74,54.76,54.67,54.68,21800.0,44.0817,44.0978,44.0253,44.0334,21800.0
2013-06-13 14:50:00,54.67,54.76,54.66,54.72,37400.0,44.0253,44.0978,44.0173,44.0656,37400.0
2013-06-13 15:00:00,54.71,54.79,54.71,54.79,54700.0,44.0575,44.122,44.0575,44.122,54700.0
2013-06-13 15:10:00,54.79,54.79,54.68,54.73,84900.0,44.122,44.122,44.0334,44.0736,84900.0
2013-06-13 15:20:00,54.73,54.78,54.73,54.78,25600.0,44.0736,44.1139,44.0736,44.1139,25600.0
2013-06-13 15:30:00,54.78,54.85,54.77,54.85,52200.0,44.1139,44.1703,44.1059,44.1703,52200.0
2013-06-13 15:40:00,54.85,54.98,54.85,54.93,230900.0,44.1703,44.275,44.1703,44.2347,230900.0
2013-06-13 15:50:00,54.93,55.04,54.89,54.97,323400.0,44.2347,44.3233,44.2025,44.2669,323400.0
2013-06-14 09:30:00,54.6,54.66,54.41,54.54,79700.0,43.969,44.0173,43.8159,43.9206,79700.0
2013-06-14 09:40:00,54.54,54.62,54.49,54.6,101800.0,43.9206,43.9851,43.8804,43.969,101800.0
2013-06-14 09:50:00,54.59,54.7,54.52,54.7,35400.0,43.9609,44.0495,43.9045,44.0495,35400.0
2013-06-14 10:00:00,54.71,54.75,54.68,54.69,33900.0,44.0575,44.0897,44.0334,44.0414,33900.0
2013-06-14 10:10:00,54.69,54.7,54.64,54.69,32300.0,44.0414,44.0495,44.0012,44.0414,32300.0
2013-06-14 10:20:00,54.69,54.69,54.56,54.59,38400.0,44.0414,44.0414,43.9367,43.9609,38400.0
2013-06-14 10:30:00,54.58,54.62,54.55,54.56,85100.0,43.9528,43.9851,43.9287,43.9367,85100.0
2013-06-14 10:40:00,54.56,54.57,54.49,54.49,16800.0,43.9367,43.9448,43.8804,43.8804,16800.0
2013-06-14 10:50:00,54.49,54.5,54.34,54.36,82600.0,43.8804,43.8884,43.7596,43.7757,82600.0
2013-06-14 11:00:00,54.36,54.36,54.29,54.31,62800.0,43.7757,43.7757,43.7193,43.7354,62800.0
2013-06-14 11:10:00,54.31,54.34,54.28,54.3,36500.0,43.7354,43.7596,43.7113,43.7274,36500.0
2013-06-14 11:20:00,54.3,54.38,54.29,54.35,30700.0,43.7274,43.7918,43.7193,43.7676,30700.0
2013-06-14 11:30:00,54.35,54.37,54.3,54.35,4600.0,43.7676,43.7837,43.7274,43.7676,4600.0
2013-06-14 11:40:00,54.36,54.36,54.2,54.21,40100.0,43.7757,43.7757,43.6468,43.6549,40100.0
2013-06-14 11:50:00,54.21,54.34,54.21,54.31,17000.0,43.6549,43.7596,43.6549,43.7354,17000.0
2013-06-14 12:00:00,54.32,54.32,54.17,54.25,46000.0,43.7435,43.7435,43.6227,43.6871,46000.0
2013-06-14 12:10:00,54.24,54.24,54.18,54.23,21800.0,43.679,43.679,43.6307,43.671,21800.0
2013-06-14 12:20:00,54.23,54.26,54.17,54.21,15000.0,43.671,43.6952,43.6227,43.6549,15000.0
2013-06-14 12:30:00,54.21,54.23,54.15,54.19,31600.0,43.6549,43.671,43.6066,43.6388,31600.0
2013-06-14 12:40:00,54.19,54.2,54.16,54.16,18000.0,43.6388,43.6468,43.6146,43.6146,18000.0
2013-06-14 12:50:00,54.16,54.17,54.07,54.12,22000.0,43.6146,43.6227,43.5421,43.5824,22000.0
2013-06-14 13:00:00,54.12,54.12,53.96,54.09,97700.0,43.5824,43.5824,43.4536,43.5583,97700.0
2013-06-14 13:10:00,54.1,54.18,54.09,54.09,58600.0,43.5663,43.6307,43.5583,43.5583,58600.0
2013-06-14 13:20:00,54.08,54.08,53.97,54.03,48300.0,43.5502,43.5502,43.4616,43.5099,48300.0
2013-06-14 13:30:00,54.03,54.11,54.03,54.09,43300.0,43.5099,43.5744,43.5099,43.5583,43300.0
2013-06-14 13:40:00,54.11,54.13,54.1,54.12,17700.0,43.5744,43.5905,43.5663,43.5824,17700.0
2013-06-14 13:50:00,54.13,54.14,54.02,54.07,35000.0,43.5905,43.5985,43.5019,43.5421,35000.0
2013-06-14 14:00:00,54.06,54.09,54.02,54.08,19300.0,43.5341,43.5583,43.5019,43.5502,19300.0
2013-06-14 14:10:00,54.09,54.13,54.06,54.1,97800.0,43.5583,43.5905,43.5341,43.5663,97800.0
2013-06-14 14:20:00,54.12,54.18,54.08,54.16,74900.0,43.5824,43.6307,43.5502,43.6146,74900.0
2013-06-14 14:30:00,54.17,54.19,54.07,54.15,42700.0,43.6227,43.6388,43.5421,43.6066,42700.0
2013-06-14 14:40:00,54.16,54.16,54.06,54.08,25600.0,43.6146,43.6146,43.5341,43.5502,25600.0
2013-06-14 14:50:00,54.07,54.08,54.01,54.03,22600.0,43.5421,43.5502,43.4938,43.5099,22600.0
2013-06-14 15:00:00,54.03,54.08,54.03,54.07,44200.0,43.5099,43.5502,43.5099,43.5421,44200.0
2013-06-14 15:10:00,54.06,54.13,54.05,54.13,13100.0,43.5341,43.5905,43.526,43.5905,13100.0
2013-06-14 15:20:00,54.13,54.16,54.04,54.08,30300.0,43.5905,43.6146,43.518,43.5502,30300.0
2013-06-14 15:30:00,54.09,54.14,54.05,54.11,35400.0,43.5583,43.5985,43.526,43.5744,35400.0
2013-06-14 15:40:00,54.11,54.21,54.09,54.2,111100.0,43.5744,43.6549,43.5583,43.6468,111100.0
2013-06-14 15:50:00,54.2,54.3,54.16,54.16,219700.0,43.6468,43.7274,43.6146,43.6146,219700.0
2013-06-17 09:30:00,54.53,54.71,54.41,54.62,76800.0,43.9126,44.0575,43.8159,43.9851,76800.0
2013-06-17 09:40:00,54.62,54.68,54.59,54.65,69300.0,43.9851,44.0334,43.9609,44.0092,69300.0
2013-06-17 09:50:00,54.65,54.66,54.58,54.59,36800.0,44.0092,44.0173,43.9528,43.9609,36800.0
2013-06-17 10:00:00,54.59,54.69,54.58,54.67,49700.0,43.9609,44.0414,43.9528,44.0253,49700.0
2013-06-17 10:10:00,54.66,54.71,54.64,54.71,49600.0,44.0173,44.0575,44.0012,44.0575,49600.0
2013-06-17 10:20:00,54.69,54.69,54.59,54.61,27500.0,44.0414,44.0414,43.9609,43.977,27500.0
2013-06-17 10:30:00,54.61,54.65,54.61,54.62,15300.0,43.977,44.0092,43.977,43.9851,15300.0
2013-06-17 10:40:00,54.62,54.69,54.6,54.66,25400.0,43.9851,44.0414,43.969,44.0173,25400.0
2013-06-17 10:50:00,54.66,54.7,54.64,54.67,9400.0,44.0173,44.0495,44.0012,44.0253,9400.0
2013-06-17 11:00:00,54.69,54.71,54.65,54.68,6600.0,44.0414,44.0575,44.0092,44.0334,6600.0
2013-06-17 11:10:00,54.69,54.75,54.69,54.69,17800.0,44.0414,44.0897,44.0414,44.0414,17800.0
2013-06-17 11:20:00,54.68,54.73,54.64,54.64,42600.0,44.0334,44.0736,44.0012,44.0012,42600.0
2013-06-17 11:30:00,54.64,54.7,54.64,54.67,39800.0,44.0012,44.0495,44.0012,44.0253,39800.0
2013-06-17 11:40:00,54.68,54.69,54.63,54.63,12200.0,44.0334,44.0414,43.9931,43.9931,12200.0
2013-06-17 11:50:00,54.64,54.66,54.59,54.61,59800.0,44.0012,44.0173,43.9609,43.977,59800.0
2013-06-17 12:00:00,54.61,54.62,54.57,54.57,22900.0,43.977,43.9851,43.9448,43.9448,22900.0
2013-06-17 12:10:00,54.57,54.58,54.56,54.56,8100.0,43.9448,43.9528,43.9367,43.9367,8100.0
2013-06-17 12:20:00,54.56,54.59,54.54,54.55,34500.0,43.9367,43.9609,43.9206,43.9287,34500.0
2013-06-17 12:30:00,54.55,54.59,54.55,54.58,6000.0,43.9287,43.9609,43.9287,43.9528,6000.0
2013-06-17 12:40:00,54.58,54.63,54.58,54.61,6100.0,43.9528,43.9931,43.9528,43.977,6100.0
2013-06-17 12:50:00,54.6,54.61,54.57,54.59,9400.0,43.969,43.977,43.9448,43.9609,9400.0
2013-06-17 13:00:00,54.59,54.61,54.58,54.58,11900.0,43.9609,43.977,43.9528,43.9528,11900.0
2013-06-17 13:10:00,54.57,54.58,54.55,54.57,6700.0,43.9448,43.9528,43.9287,43.9448,6700.0
2013-06-17 13:20:00,54.58,54.64,54.57,54.62,25700.0,43.9528,44.0012,43.9448,43.9851,25700.0
2013-06-17 13:30:00,54.62,54.66,54.62,54.63,7300.0,43.9851,44.0173,43.9851,43.9931,7300.0
2013-06-17 13:40:00,54.63,54.66,54.63,54.66,9800.0,43.9931,44.0173,43.9931,44.0173,9800.0
2013-06-17 13:50:00,54.66,54.7,54.66,54.69,20200.0,44.0173,44.0495,44.0173,44.0414,20200.0
2013-06-17 14:00:00,54.67,54.7,54.56,54.58,10300.0,44.0253,44.0495,43.9367,43.9528,10300.0
2013-06-17 14:10:00,54.58,54.58,54.46,54.48,62600.0,43.9528,43.9528,43.8562,43.8723,62600.0
2013-06-17 14:20:00,54.48,54.5,54.37,54.39,42100.0,43.8723,43.8884,43.7837,43.7998,42100.0
2013-06-17 14:30:00,54.39,54.48,54.37,54.42,93800.0,43.7998,43.8723,43.7837,43.824,93800.0
2013-06-17 14:40:00,54.44,54.46,54.31,54.31,12700.0,43.8401,43.8562,43.7354,43.7354,12700.0
2013-06-17 14:50:00,54.31,54.31,54.23,54.27,58100.0,43.7354,43.7354,43.671,43.7032,58100.0
2013-06-17 15:00:00,54.26,54.37,54.25,54.34,36700.0,43.6952,43.7837,43.6871,43.7596,36700.0
2013-06-17 15:10:00,54.32,54.33,54.26,54.28,36800.0,43.7435,43.7515,43.6952,43.7113,36800.0
2013-06-17 15:20:00,54.3,54.42,54.26,54.35,113100.0,43.7274,43.824,43.6952,43.7676,113100.0
2013-06-17 15:30:00,54.35,54.53,54.35,54.5,53300.0,43.7676,43.9126,43.7676,43.8884,53300.0
2013-06-17 15:40:00,54.5,54.5,54.41,54.43,46800.0,43.8884,43.8884,43.8159,43.8321,46800.0
2013-06-17 15:50:00,54.42,54.5,54.36,54.5,71300.0,43.824,43.8884,43.7757,43.8884,71300.0
2013-06-18 09:30:00,54.55,54.65,54.5,54.54,47700.0,43.9287,44.0092,43.8884,43.9206,47700.0
2013-06-18 09:40:00,54.54,54.56,54.45,54.48,68200.0,43.9206,43.9367,43.8482,43.8723,68200.0
2013-06-18 09:50:00,54.49,54.57,54.46,54.53,34600.0,43.8804,43.9448,43.8562,43.9126,34600.0
2013-06-18 10:00:00,54.53,54.58,54.47,54.57,32400.0,43.9126,43.9528,43.8643,43.9448,32400.0
2013-06-18 10:10:00,54.56,54.61,54.53,54.6,33500.0,43.9367,43.977,43.9126,43.969,33500.0
2013-06-18 10:20:00,54.6,54.67,54.59,54.66,41400.0,43.969,44.0253,43.9609,44.0173,41400.0
2013-06-18 10:30:00,54.66,54.78,54.65,54.77,67100.0,44.0173,44.1139,44.0092,44.1059,67100.0
2013-06-18 10:40:00,54.77,54.78,54.7,54.71,38600.0,44.1059,44.1139,44.0495,44.0575,38600.0
2013-06-18 10:50:00,54.7,54.71,54.68,54.69,29800.0,44.0495,44.0575,44.0334,44.0414,29800.0
2013-06-18 11:00:00,54.69,54.7,54.66,54.67,21800.0,44.0414,44.0495,44.0173,44.0253,21800.0
2013-06-18 11:10:00,54.68,54.69,54.66,54.67,19400.0,44.0334,44.0414,44.0173,44.0253,19400.0
2013-06-18 11:20:00,54.68,54.74,54.67,54.73,38200.0,44.0334,44.0817,44.0253,44.0736,38200.0
2013-06-18 11:30:00,54.74,54.81,54.74,54.76,50400.0,44.0817,44.1381,44.0817,44.0978,50400.0
2013-06-18 11:40:00,54.76,54.78,54.74,54.74,7800.0,44.0978,44.1139,44.0817,44.0817,7800.0
2013-06-18 11:50:00,54.74,54.79,54.7,54.74,17900.0,44.0817,44.122,44.0495,44.0817,17900.0
2013-06-18 12:00:00,54.74,54.8,54.72,54.76,34000.0,44.0817,44.13,44.0656,44.0978,34000.0
2013-06-18 12:10:00,54.76,54.77,54.75,54.75,6900.0,44.0978,44.1059,44.0897,44.0897,6900.0
2013-06-18 12:20:00,54.75,54.78,54.74,54.76,29900.0,44.0897,44.1139,44.0817,44.0978,29900.0
2013-06-18 12:30:00,54.77,54.8,54.77,54.8,10400.0,44.1059,44.13,44.1059,44.13,10400.0
2013-06-18 12:40:00,54.8,54.81,54.79,54.81,17000.0,44.13,44.1381,44.122,44.1381,17000.0
2013-06-18 12:50:00,54.81,54.83,54.8,54.81,26600.0,44.1381,44.1542,44.13,44.1381,26600.0
2013-06-18 13:00:00,54.8,54.82,54.76,54.81,31000.0,44.13,44.1461,44.0978,44.1381,31000.0
2013-06-18 13:10:00,54.81,54.82,54.78,54.81,7600.0,44.1381,44.1461,44.1139,44.1381,7600.0
2013-06-18 13:20:00,54.79,54.85,54.79,54.81,25100.0,44.122,44.1703,44.122,44.1381,25100.0
2013-06-18 13:30:00,54.81,54.81,54.76,54.8,19800.0,44.1381,44.1381,44.0978,44.13,19800.0
2013-06-18 13:40:00,54.8,54.84,54.79,54.84,6300.0,44.13,44.1622,44.122,44.1622,6300.0
2013-06-18 13:50:00,54.82,54.85,54.82,54.85,14000.0,44.1461,44.1703,44.1461,44.1703,14000.0
2013-06-18 14:00:00,54.84,54.89,54.8,54.86,44700.0,44.1622,44.2025,44.13,44.1783,44700.0
2013-06-18 14:10:00,54.86,54.9,54.85,54.88,32000.0,44.1783,44.2105,44.1703,44.1944,32000.0
2013-06-18 14:20:00,54.88,54.91,54.88,54.9,30300.0,44.1944,44.2186,44.1944,44.2105,30300.0
2013-06-18 14:30:00,54.89,54.96,54.88,54.95,56900.0,44.2025,44.2589,44.1944,44.2508,56900.0
2013-06-18 14:40:00,54.95,54.96,54.93,54.94,33100.0,44.2508,44.2589,44.2347,44.2428,33100.0
2013-06-18 14:50:00,54.94,54.94,54.91,54.94,9100.0,44.2428,44.2428,44.2186,44.2428,9100.0
2013-06-18 15:00:00,54.93,54.95,54.9,54.93,27700.0,44.2347,44.2508,44.2105,44.2347,27700.0
2013-06-18 15:10:00,54.93,54.94,54.89,54.91,27800.0,44.2347,44.2428,44.2025,44.2186,27800.0
2013-06-18 15:20:00,54.91,54.95,54.91,54.95,37200.0,44.2186,44.2508,44.2186,44.2508,37200.0
2013-06-18 15:30:00,54.94,54.95,54.87,54.88,34600.0,44.2428,44.2508,44.1864,44.1944,34600.0
2013-06-18 15:40:00,54.89,54.91,54.84,54.86,75900.0,44.2025,44.2186,44.1622,44.1783,75900.0
2013-06-18 15:50:00,54.86,54.87,54.76,54.82,128400.0,44.1783,44.1864,44.0978,44.1461,128400.0
2013-06-19 09:30:00,54.61,54.62,54.47,54.51,52500.0,43.977,43.9851,43.8643,43.8965,52500.0
2013-06-19 09:40:00,54.51,54.53,54.5,54.5,50500.0,43.8965,43.9126,43.8884,43.8884,50500.0
2013-06-19 09:50:00,54.5,54.52,54.45,54.49,35400.0,43.8884,43.9045,43.8482,43.8804,35400.0
2013-06-19 10:00:00,54.49,54.53,54.46,54.5,27300.0,43.8804,43.9126,43.8562,43.8884,27300.0
2013-06-19 10:10:00,54.51,54.51,54.48,54.48,31200.0,43.8965,43.8965,43.8723,43.8723,31200.0
2013-06-19 10:20:00,54.48,54.59,54.48,54.54,11500.0,43.8723,43.9609,43.8723,43.9206,11500.0
2013-06-19 10:30:00,54.53,54.56,54.52,54.55,5600.0,43.9126,43.9367,43.9045,43.9287,5600.0
2013-06-19 10:40:00,54.55,54.55,54.5,54.51,7600.0,43.9287,43.9287,43.8884,43.8965,7600.0
2013-06-19 10:50:00,54.5,54.56,54.47,54.54,25800.0,43.8884,43.9367,43.8643,43.9206,25800.0
2013-06-19 11:00:00,54.52,54.52,54.45,54.47,20500.0,43.9045,43.9045,43.8482,43.8643,20500.0
2013-06-19 11:10:00,54.49,54.54,54.46,54.51,63700.0,43.8804,43.9206,43.8562,43.8965,63700.0
2013-06-19 11:20:00,54.51,54.51,54.45,54.47,38500.0,43.8965,43.8965,43.8482,43.8643,38500.0
2013-06-19 11:30:00,54.46,54.46,54.42,54.44,20300.0,43.8562,43.8562,43.824,43.8401,20300.0
2013-06-19 11:40:00,54.44,54.46,54.41,54.44,18000.0,43.8401,43.8562,43.8159,43.8401,18000.0
2013-06-19 11:50:00,54.42,54.44,54.41,54.41,27800.0,43.824,43.8401,43.8159,43.8159,27800.0
2013-06-19 12:00:00,54.42,54.42,54.4,54.4,11900.0,43.824,43.824,43.8079,43.8079,11900.0
2013-06-19 12:10:00,54.4,54.43,54.4,54.4,11100.0,43.8079,43.8321,43.8079,43.8079,11100.0
2013-06-19 12:20:00,54.39,54.4,54.36,54.39,33600.0,43.7998,43.8079,43.7757,43.7998,33600.0
2013-06-19 12:30:00,54.39,54.56,54.37,54.49,81600.0,43.7998,43.9367,43.7837,43.8804,81600.0
2013-06-19 12:40:00,54.48,54.49,54.43,54.49,24900.0,43.8723,43.8804,43.8321,43.8804,24900.0
2013-06-19 12:50:00,54.48,54.5,54.48,54.48,15900.0,43.8723,43.8884,43.8723,43.8723,15900.0
2013-06-19 13:00:00,54.48,54.5,54.45,54.46,26800.0,43.8723,43.8884,43.8482,43.8562,26800.0
2013-06-19 13:10:00,54.46,54.48,54.44,54.44,37600.0,43.8562,43.8723,43.8401,43.8401,37600.0
2013-06-19 13:20:00,54.44,54.45,54.43,54.44,3500.0,43.8401,43.8482,43.8321,43.8401,3500.0
2013-06-19 13:30:00,54.45,54.45,54.44,54.45,5100.0,43.8482,43.8482,43.8401,43.8482,5100.0
2013-06-19 13:40:00,54.44,54.45,54.4,54.41,11600.0,43.8401,43.8482,43.8079,43.8159,11600.0
2013-06-19 13:50:00,54.41,54.47,54.41,54.46,21000.0,43.8159,43.8643,43.8159,43.8562,21000.0
2013-06-19 14:00:00,54.45,54.6,54.18,54.23,95900.0,43.8482,43.969,43.6307,43.671,95900.0
2013-06-19 14:10:00,54.23,54.37,54.15,54.28,67200.0,43.671,43.7837,43.6066,43.7113,67200.0
2013-06-19 14:20:00,54.27,54.28,54.08,54.14,40800.0,43.7032,43.7113,43.5502,43.5985,40800.0
2013-06-19 14:30:00,54.12,54.18,54.05,54.09,40100.0,43.5824,43.6307,43.526,43.5583,40100.0
2013-06-19 14:40:00,54.07,54.08,53.75,53.77,230800.0,43.5421,43.5502,43.2845,43.3006,230800.0
2013-06-19 14:50:00,53.78,53.85,53.48,53.51,206400.0,43.3086,43.365,43.067,43.0912,206400.0
2013-06-19 15:00:00,53.51,53.69,53.49,53.63,98600.0,43.0912,43.2361,43.0751,43.1878,98600.0
2013-06-19 15:10:00,53.63,53.69,53.53,53.54,73800.0,43.1878,43.2361,43.1073,43.1153,73800.0
2013-06-19 15:20:00,53.56,53.7,53.53,53.7,44800.0,43.1314,43.2442,43.1073,43.2442,44800.0
2013-06-19 15:30:00,53.7,53.73,53.58,53.7,87900.0,43.2442,43.2683,43.1476,43.2442,87900.0
2013-06-19 15:40:00,53.7,53.72,53.47,53.47,125000.0,43.2442,43.2603,43.059,43.059,125000.0
2013-06-19 15:50:00,53.48,53.49,53.35,53.39,316200.0,43.067,43.0751,42.9623,42.9945,316200.0
2013-06-20 09:30:00,51.61,51.72,51.53,51.69,170200.0,41.5611,41.6497,41.4967,41.6256,170200.0
2013-06-20 09:40:00,51.69,51.84,51.61,51.82,59800.0,41.6256,41.7463,41.5611,41.7302,59800.0
2013-06-20 09:50:00,51.83,51.86,51.6,51.62,97300.0,41.7383,41.7625,41.5531,41.5692,97300.0
2013-06-20 10:00:00,51.62,51.77,51.49,51.52,70300.0,41.5692,41.69,41.4645,41.4887,70300.0
2013-06-20 10:10:00,51.52,51.52,51.28,51.36,180400.0,41.4887,41.4887,41.2954,41.3598,180400.0
2013-06-20 10:20:00,51.35,51.41,51.28,51.3,111800.0,41.3518,41.4001,41.2954,41.3115,111800.0
2013-06-20 10:30:00,51.3,51.35,51.17,51.28,126100.0,41.3115,41.3518,41.2068,41.2954,126100.0
2013-06-20 10:40:00,51.29,51.42,51.25,51.42,88700.0,41.3034,41.4081,41.2712,41.4081,88700.0
2013-06-20 10:50:00,51.42,51.61,51.42,51.6,195200.0,41.4081,41.5611,41.4081,41.5531,195200.0
2013-06-20 11:00:00,51.6,51.6,51.34,51.35,117400.0,41.5531,41.5531,41.3437,41.3518,117400.0
2013-06-20 11:10:00,51.34,51.51,51.31,51.45,53700.0,41.3437,41.4806,41.3195,41.4323,53700.0
2013-06-20 11:20:00,51.46,51.6,51.38,51.6,380000.0,41.4403,41.5531,41.3759,41.5531,380000.0
2013-06-20 11:30:00,51.6,51.63,51.51,51.6,56400.0,41.5531,41.5772,41.4806,41.5531,56400.0
2013-06-20 11:40:00,51.61,51.61,51.56,51.57,29600.0,41.5611,41.5611,41.5209,41.5289,29600.0
2013-06-20 11:50:00,51.58,51.61,51.58,51.61,30400.0,41.537,41.5611,41.537,41.5611,30400.0
2013-06-20 12:00:00,51.61,51.7,51.61,51.66,86400.0,41.5611,41.6336,41.5611,41.6014,86400.0
2013-06-20 12:10:00,51.67,51.78,51.67,51.7,50800.0,41.6094,41.698,41.6094,41.6336,50800.0
2013-06-20 12:20:00,51.71,51.76,51.65,51.65,73400.0,41.6417,41.6819,41.5933,41.5933,73400.0
2013-06-20 12:30:00,51.66,51.78,51.66,51.69,84500.0,41.6014,41.698,41.6014,41.6256,84500.0
2013-06-20 12:40:00,51.69,51.77,51.69,51.73,32700.0,41.6256,41.69,41.6256,41.6578,32700.0
2013-06-20 12:50:00,51.72,51.73,51.69,51.71,35900.0,41.6497,41.6578,41.6256,41.6417,35900.0
2013-06-20 13:00:00,51.71,51.73,51.62,51.73,65800.0,41.6417,41.6578,41.5692,41.6578,65800.0
2013-06-20 13:10:00,51.73,51.74,51.57,51.58,98900.0,41.6578,41.6658,41.5289,41.537,98900.0
2013-06-20 13:20:00,51.58,51.63,51.56,51.59,80000.0,41.537,41.5772,41.5209,41.545,80000.0
2013-06-20 13:30:00,51.58,51.61,51.54,51.57,65100.0,41.537,41.5611,41.5048,41.5289,65100.0
2013-06-20 13:40:00,51.57,51.58,51.51,51.54,129000.0,41.5289,41.537,41.4806,41.5048,129000.0
2013-06-20 13:50:00,51.53,51.53,51.47,51.51,115100.0,41.4967,41.4967,41.4484,41.4806,115100.0
2013-06-20 14:00:00,51.48,51.51,51.45,51.47,53500.0,41.4564,41.4806,41.4323,41.4484,53500.0
2013-06-20 14:10:00,51.45,51.46,51.22,51.25,155400.0,41.4323,41.4403,41.2471,41.2712,155400.0
2013-06-20 14:20:00,51.27,51.3,51.12,51.12,123900.0,41.2873,41.3115,41.1665,41.1665,123900.0
2013-06-20 14:30:00,51.13,51.25,51.09,51.16,96500.0,41.1746,41.2712,41.1424,41.1987,96500.0
2013-06-20 14:40:00,51.15,51.27,51.11,51.12,63100.0,41.1907,41.2873,41.1585,41.1665,63100.0
2013-06-20 14:50:00,51.12,51.12,50.88,50.92,96000.0,41.1665,41.1665,40.9733,41.0055,96000.0
2013-06-20 15:00:00,50.92,51.15,50.91,51.13,92800.0,41.0055,41.1907,40.9974,41.1746,92800.0
2013-06-20 15:10:00,51.11,51.12,50.76,50.78,156400.0,41.1585,41.1665,40.8766,40.8927,156400.0
2013-06-20 15:20:00,50.79,50.97,50.66,50.96,187400.0,40.9008,41.0457,40.7961,41.0377,187400.0
2013-06-20 15:30:00,50.95,51.13,50.93,51.12,436200.0,41.0296,41.1746,41.0135,41.1665,436200.0
2013-06-20 15:40:00,51.13,51.35,51.12,51.33,413700.0,41.1746,41.3518,41.1665,41.3356,413700.0
2013-06-20 15:50:00,51.33,51.5,51.22,51.37,453700.0,41.3356,41.4725,41.2471,41.3679,453700.0
2013-06-21 09:30:00,51.3,51.44,51.08,51.2,83100.0,41.3115,41.4242,41.1343,41.231,83100.0
2013-06-21 09:40:00,51.18,51.4,51.09,51.35,75800.0,41.2149,41.392,41.1424,41.3518,75800.0
2013-06-21 09:50:00,51.33,51.33,51.14,51.24,61200.0,41.3356,41.3356,41.1826,41.2632,61200.0
2013-06-21 10:00:00,51.22,51.28,51.14,51.15,88500.0,41.2471,41.2954,41.1826,41.1907,88500.0
2013-06-21 10:10:00,51.14,51.17,51.03,51.05,71200.0,41.1826,41.2068,41.0941,41.1102,71200.0
2013-06-21 10:20:00,51.05,51.08,51.0,51.01,44100.0,41.1102,41.1343,41.0699,41.078,44100.0
2013-06-21 10:30:00,51.01,51.05,50.94,51.05,58800.0,41.078,41.1102,41.0216,41.1102,58800.0
2013-06-21 10:40:00,51.05,51.09,50.94,51.05,58400.0,41.1102,41.1424,41.0216,41.1102,58400.0
2013-06-21 10:50:00,51.04,51.13,51.03,51.1,47500.0,41.1021,41.1746,41.0941,41.1504,47500.0
2013-06-21 11:00:00,51.09,51.11,51.0,51.05,44300.0,41.1424,41.1585,41.0699,41.1102,44300.0
2013-06-21 11:10:00,51.04,51.09,50.99,51.02,81700.0,41.1021,41.1424,41.0618,41.086,81700.0
2013-06-21 11:20:00,51.01,51.01,50.79,50.8,76500.0,41.078,41.078,40.9008,40.9088,76500.0
2013-06-21 11:30:00,50.8,50.81,50.72,50.78,94800.0,40.9088,40.9169,40.8444,40.8927,94800.0
2013-06-21 11:40:00,50.78,50.9,50.78,50.89,98400.0,40.8927,40.9894,40.8927,40.9813,98400.0
2013-06-21 11:50:00,50.88,50.91,50.81,50.86,25600.0,40.9733,40.9974,40.9169,40.9572,25600.0
2013-06-21 12:00:00,50.85,51.04,50.85,51.01,69800.0,40.9491,41.1021,40.9491,41.078,69800.0
2013-06-21 12:10:00,50.99,51.0,50.88,50.88,53300.0,41.0618,41.0699,40.9733,40.9733,53300.0
2013-06-21 12:20:00,50.89,50.92,50.85,50.92,70400.0,40.9813,41.0055,40.9491,41.0055,70400.0
2013-06-21 12:30:00,50.94,51.0,50.88,50.95,20800.0,41.0216,41.0699,40.9733,41.0296,20800.0
2013-06-21 12:40:00,50.96,51.17,50.94,51.15,75600.0,41.0377,41.2068,41.0216,41.1907,75600.0
2013-06-21 12:50:00,51.16,51.23,51.07,51.22,56800.0,41.1987,41.2551,41.1263,41.2471,56800.0
2013-06-21 13:00:00,51.23,51.26,51.1,51.26,44200.0,41.2551,41.2793,41.1504,41.2793,44200.0
2013-06-21 13:10:00,51.28,51.37,51.26,51.34,74300.0,41.2954,41.3679,41.2793,41.3437,74300.0
2013-06-21 13:20:00,51.33,51.33,51.17,51.26,59000.0,41.3356,41.3356,41.2068,41.2793,59000.0
2013-06-21 13:30:00,51.25,51.33,51.19,51.33,38500.0,41.2712,41.3356,41.2229,41.3356,38500.0
2013-06-21 13:40:00,51.34,51.36,51.2,51.2,52000.0,41.3437,41.3598,41.231,41.231,52000.0
2013-06-21 13:50:00,51.2,51.2,51.05,51.11,55000.0,41.231,41.231,41.1102,41.1585,55000.0
2013-06-21 14:00:00,51.1,51.1,50.99,51.0,57200.0,41.1504,41.1504,41.0618,41.0699,57200.0
2013-06-21 14:10:00,51.02,51.27,51.02,51.25,55100.0,41.086,41.2873,41.086,41.2712,55100.0
2013-06-21 14:20:00,51.26,51.29,51.13,51.25,81700.0,41.2793,41.3034,41.1746,41.2712,81700.0
2013-06-21 14:30:00,51.25,51.3,51.21,51.21,38300.0,41.2712,41.3115,41.239,41.239,38300.0
2013-06-21 14:40:00,51.23,51.28,51.14,51.26,52600.0,41.2551,41.2954,41.1826,41.2793,52600.0
2013-06-21 14:50:00,51.29,51.33,51.22,51.32,56200.0,41.3034,41.3356,41.2471,41.3276,56200.0
2013-06-21 15:00:00,51.33,51.42,51.27,51.4,45400.0,41.3356,41.4081,41.2873,41.392,45400.0
2013-06-21 15:10:00,51.4,51.42,51.21,51.22,90800.0,41.392,41.4081,41.239,41.2471,90800.0
2013-06-21 15:20:00,51.23,51.39,51.22,51.39,62500.0,41.2551,41.384,41.2471,41.384,62500.0
2013-06-21 15:30:00,51.39,51.44,51.3,51.31,59600.0,41.384,41.4242,41.3115,41.3195,59600.0
2013-06-21 15:40:00,51.32,51.36,51.2,51.36,143000.0,41.3276,41.3598,41.231,41.3598,143000.0
2013-06-21 15:50:00,51.36,51.41,51.26,51.28,215500.0,41.3598,41.4001,41.2793,41.2954,215500.0
2013-06-24 09:30:00,50.09,50.19,49.78,49.79,185700.0,40.3371,40.4176,40.0874,40.0955,185700.0
2013-06-24 09:40:00,49.8,50.03,49.78,49.96,82200.0,40.1035,40.2888,40.0874,40.2324,82200.0
2013-06-24 09:50:00,49.96,50.0,49.72,49.75,150900.0,40.2324,40.2646,40.0391,40.0633,150900.0
2013-06-24 10:00:00,49.71,49.87,49.68,49.8,131100.0,40.0311,40.1599,40.0069,40.1035,131100.0
2013-06-24 10:10:00,49.81,49.84,49.71,49.8,74400.0,40.1116,40.1358,40.0311,40.1035,74400.0
2013-06-24 10:20:00,49.81,49.82,49.67,49.75,78500.0,40.1116,40.1197,39.9989,40.0633,78500.0
2013-06-24 10:30:00,49.72,49.84,49.66,49.83,76900.0,40.0391,40.1358,39.9908,40.1277,76900.0
2013-06-24 10:40:00,49.83,49.85,49.75,49.81,59800.0,40.1277,40.1438,40.0633,40.1116,59800.0
2013-06-24 10:50:00,49.81,49.86,49.74,49.8,105400.0,40.1116,40.1519,40.0552,40.1035,105400.0
2013-06-24 11:00:00,49.79,49.86,49.72,49.76,115800.0,40.0955,40.1519,40.0391,40.0713,115800.0
2013-06-24 11:10:00,49.75,49.79,49.65,49.66,77700.0,40.0633,40.0955,39.9828,39.9908,77700.0
2013-06-24 11:20:00,49.65,49.66,49.58,49.59,57900.0,39.9828,39.9908,39.9264,39.9344,57900.0
2013-06-24 11:30:00,49.59,49.63,49.57,49.62,40400.0,39.9344,39.9666,39.9183,39.9586,40400.0
2013-06-24 11:40:00,49.61,49.66,49.56,49.61,160400.0,39.9505,39.9908,39.9103,39.9505,160400.0
2013-06-24 11:50:00,49.62,49.69,49.61,49.67,113100.0,39.9586,40.015,39.9505,39.9989,113100.0
2013-06-24 12:00:00,49.68,49.71,49.61,49.65,152100.0,40.0069,40.0311,39.9505,39.9828,152100.0
2013-06-24 12:10:00,49.64,49.68,49.62,49.63,50300.0,39.9747,40.0069,39.9586,39.9666,50300.0
2013-06-24 12:20:00,49.62,49.8,49.6,49.75,53500.0,39.9586,40.1035,39.9425,40.0633,53500.0
2013-06-24 12:30:00,49.76,49.81,49.73,49.73,35300.0,40.0713,40.1116,40.0472,40.0472,35300.0
2013-06-24 12:40:00,49.73,49.87,49.71,49.87,82100.0,40.0472,40.1599,40.0311,40.1599,82100.0
2013-06-24 12:50:00,49.88,49.98,49.82,49.96,85500.0,40.168,40.2485,40.1197,40.2324,85500.0
2013-06-24 13:00:00,49.95,49.96,49.8,49.82,30000.0,40.2243,40.2324,40.1035,40.1197,30000.0
2013-06-24 13:10:00,49.8,49.97,49.76,49.96,74300.0,40.1035,40.2404,40.0713,40.2324,74300.0
2013-06-24 13:20:00,49.97,49.98,49.91,49.93,19800.0,40.2404,40.2485,40.1921,40.2082,19800.0
2013-06-24 13:30:00,49.98,50.02,49.93,50.0,26900.0,40.2485,40.2807,40.2082,40.2646,26900.0
2013-06-24 13:40:00,50.0,50.12,49.98,50.03,74700.0,40.2646,40.3612,40.2485,40.2888,74700.0
2013-06-24 13:50:00,50.02,50.08,49.93,50.07,37000.0,40.2807,40.329,40.2082,40.321,37000.0
2013-06-24 14:00:00,50.07,50.24,49.99,50.24,77300.0,40.321,40.4579,40.2566,40.4579,77300.0
2013-06-24 14:10:00,50.23,50.28,50.19,50.27,42600.0,40.4498,40.4901,40.4176,40.482,42600.0
2013-06-24 14:20:00,50.28,50.44,50.28,50.42,71700.0,40.4901,40.6189,40.4901,40.6028,71700.0
2013-06-24 14:30:00,50.4,50.53,50.4,50.53,53100.0,40.5867,40.6914,40.5867,40.6914,53100.0
2013-06-24 14:40:00,50.54,50.55,50.41,50.44,44000.0,40.6995,40.7075,40.5948,40.6189,44000.0
2013-06-24 14:50:00,50.44,50.48,50.3,50.36,41200.0,40.6189,40.6511,40.5062,40.5545,41200.0
2013-06-24 15:00:00,50.33,50.37,50.26,50.28,70200.0,40.5304,40.5626,40.474,40.4901,70200.0
2013-06-24 15:10:00,50.27,50.3,50.12,50.13,65000.0,40.482,40.5062,40.3612,40.3693,65000.0
2013-06-24 15:20:00,50.13,50.25,50.12,50.22,117800.0,40.3693,40.4659,40.3612,40.4418,117800.0
2013-06-24 15:30:00,50.23,50.37,50.22,50.37,64400.0,40.4498,40.5626,40.4418,40.5626,64400.0
2013-06-24 15:40:00,50.37,50.37,50.18,50.25,143600.0,40.5626,40.5626,40.4096,40.4659,143600.0
2013-06-24 15:50:00,50.25,50.34,50.14,50.17,300500.0,40.4659,40.5384,40.3773,40.4015,300500.0
2013-06-25 09:30:00,51.23,51.41,50.87,51.0,235300.0,41.2551,41.4001,40.9652,41.0699,235300.0
2013-06-25 09:40:00,51.01,51.18,50.98,50.98,110600.0,41.078,41.2149,41.0538,41.0538,110600.0
2013-06-25 09:50:00,50.98,51.02,50.85,51.02,76300.0,41.0538,41.086,40.9491,41.086,76300.0
2013-06-25 10:00:00,51.02,51.09,50.85,50.98,128300.0,41.086,41.1424,40.9491,41.0538,128300.0
2013-06-25 10:10:00,50.94,50.95,50.66,50.66,130400.0,41.0216,41.0296,40.7961,40.7961,130400.0
2013-06-25 10:20:00,50.66,50.74,50.63,50.67,232500.0,40.7961,40.8605,40.7719,40.8042,232500.0
2013-06-25 10:30:00,50.67,50.77,50.66,50.68,67000.0,40.8042,40.8847,40.7961,40.8122,67000.0
2013-06-25 10:40:00,50.69,50.84,50.65,50.84,45400.0,40.8203,40.9411,40.788,40.9411,45400.0
2013-06-25 10:50:00,50.85,50.88,50.75,50.84,72200.0,40.9491,40.9733,40.8686,40.9411,72200.0
2013-06-25 11:00:00,50.83,50.86,50.8,50.86,44600.0,40.933,40.9572,40.9088,40.9572,44600.0
2013-06-25 11:10:00,50.86,50.88,50.8,50.82,76100.0,40.9572,40.9733,40.9088,40.9249,76100.0
2013-06-25 11:20:00,50.81,50.83,50.78,50.81,30300.0,40.9169,40.933,40.8927,40.9169,30300.0
2013-06-25 11:30:00,50.8,50.83,50.77,50.79,40300.0,40.9088,40.933,40.8847,40.9008,40300.0
2013-06-25 11:40:00,50.79,50.8,50.69,50.78,44200.0,40.9008,40.9088,40.8203,40.8927,44200.0
2013-06-25 11:50:00,50.79,50.92,50.78,50.85,26700.0,40.9008,41.0055,40.8927,40.9491,26700.0
2013-06-25 12:00:00,50.85,50.87,50.82,50.83,31900.0,40.9491,40.9652,40.9249,40.933,31900.0
2013-06-25 12:10:00,50.83,50.85,50.81,50.83,14800.0,40.933,40.9491,40.9169,40.933,14800.0
2013-06-25 12:20:00,50.83,50.83,50.78,50.78,13300.0,40.933,40.933,40.8927,40.8927,13300.0
2013-06-25 12:30:00,50.78,50.89,50.78,50.88,36600.0,40.8927,40.9813,40.8927,40.9733,36600.0
2013-06-25 12:40:00,50.88,50.9,50.85,50.86,12400.0,40.9733,40.9894,40.9491,40.9572,12400.0
2013-06-25 12:50:00,50.86,50.88,50.82,50.87,27900.0,40.9572,40.9733,40.9249,40.9652,27900.0
2013-06-25 13:00:00,50.86,50.91,50.78,50.78,21600.0,40.9572,40.9974,40.8927,40.8927,21600.0
2013-06-25 13:10:00,50.79,50.87,50.76,50.85,56500.0,40.9008,40.9652,40.8766,40.9491,56500.0
2013-06-25 13:20:00,50.85,50.87,50.76,50.76,335800.0,40.9491,40.9652,40.8766,40.8766,335800.0
2013-06-25 13:30:00,50.76,50.77,50.69,50.74,37500.0,40.8766,40.8847,40.8203,40.8605,37500.0
2013-06-25 13:40:00,50.73,50.83,50.72,50.8,29800.0,40.8525,40.933,40.8444,40.9088,29800.0
2013-06-25 13:50:00,50.8,50.81,50.76,50.78,20100.0,40.9088,40.9169,40.8766,40.8927,20100.0
2013-06-25 14:00:00,50.76,50.89,50.74,50.8,92000.0,40.8766,40.9813,40.8605,40.9088,92000.0
2013-06-25 14:10:00,50.78,50.89,50.77,50.87,54000.0,40.8927,40.9813,40.8847,40.9652,54000.0
2013-06-25 14:20:00,50.87,50.87,50.77,50.79,45500.0,40.9652,40.9652,40.8847,40.9008,45500.0
2013-06-25 14:30:00,50.8,50.95,50.76,50.91,75800.0,40.9088,41.0296,40.8766,40.9974,75800.0
2013-06-25 14:40:00,50.91,50.96,50.91,50.93,47800.0,40.9974,41.0377,40.9974,41.0135,47800.0
2013-06-25 14:50:00,50.93,50.96,50.9,50.91,63400.0,41.0135,41.0377,40.9894,40.9974,63400.0
2013-06-25 15:00:00,50.89,50.9,50.82,50.87,78900.0,40.9813,40.9894,40.9249,40.9652,78900.0
2013-06-25 15:10:00,50.88,50.96,50.88,50.91,89100.0,40.9733,41.0377,40.9733,40.9974,89100.0
2013-06-25 15:20:00,50.91,50.99,50.88,50.98,90500.0,40.9974,41.0618,40.9733,41.0538,90500.0
2013-06-25 15:30:00,50.98,51.12,50.96,51.12,216800.0,41.0538,41.1665,41.0377,41.1665,216800.0
2013-06-25 15:40:00,51.11,51.14,51.05,51.11,255200.0,41.1585,41.1826,41.1102,41.1585,255200.0
2013-06-25 15:50:00,51.11,51.16,51.03,51.1,190400.0,41.1585,41.1987,41.0941,41.1504,190400.0
2013-06-26 09:30:00,50.92,51.07,50.71,50.89,232300.0,41.0055,41.1263,40.8364,40.9813,232300.0
2013-06-26 09:40:00,50.88,50.89,50.8,50.83,166400.0,40.9733,40.9813,40.9088,40.933,166400.0
2013-06-26 09:50:00,50.85,50.95,50.84,50.95,88100.0,40.9491,41.0296,40.9411,41.0296,88100.0
2013-06-26 10:00:00,50.95,50.97,50.88,50.9,42200.0,41.0296,41.0457,40.9733,40.9894,42200.0
2013-06-26 10:10:00,50.91,50.94,50.82,50.92,40300.0,40.9974,41.0216,40.9249,41.0055,40300.0
2013-06-26 10:20:00,50.9,50.98,50.86,50.86,42900.0,40.9894,41.0538,40.9572,40.9572,42900.0
2013-06-26 10:30:00,50.86,50.93,50.81,50.92,91500.0,40.9572,41.0135,40.9169,41.0055,91500.0
2013-06-26 10:40:00,50.92,50.96,50.9,50.92,24000.0,41.0055,41.0377,40.9894,41.0055,24000.0
2013-06-26 10:50:00,50.92,50.92,50.83,50.84,56400.0,41.0055,41.0055,40.933,40.9411,56400.0
2013-06-26 11:00:00,50.83,50.83,50.77,50.82,66500.0,40.933,40.933,40.8847,40.9249,66500.0
2013-06-26 11:10:00,50.81,50.83,50.77,50.8,185300.0,40.9169,40.933,40.8847,40.9088,185300.0
2013-06-26 11:20:00,50.81,50.81,50.7,50.74,33900.0,40.9169,40.9169,40.8283,40.8605,33900.0
2013-06-26 11:30:00,50.73,50.78,50.71,50.75,32200.0,40.8525,40.8927,40.8364,40.8686,32200.0
2013-06-26 11:40:00,50.74,50.77,50.72,50.74,80600.0,40.8605,40.8847,40.8444,40.8605,80600.0
2013-06-26 11:50:00,50.75,50.75,50.69,50.7,25600.0,40.8686,40.8686,40.8203,40.8283,25600.0
2013-06-26 12:00:00,50.7,50.8,50.69,50.74,37700.0,40.8283,40.9088,40.8203,40.8605,37700.0
2013-06-26 12:10:00,50.76,50.84,50.75,50.84,24900.0,40.8766,40.9411,40.8686,40.9411,24900.0
2013-06-26 12:20:00,50.83,50.85,50.8,50.85,59400.0,40.933,40.9491,40.9088,40.9491,59400.0
2013-06-26 12:30:00,50.84,50.85,50.74,50.77,20900.0,40.9411,40.9491,40.8605,40.8847,20900.0
2013-06-26 12:40:00,50.79,50.85,50.79,50.82,67800.0,40.9008,40.9491,40.9008,40.9249,67800.0
2013-06-26 12:50:00,50.82,50.85,50.77,50.77,37600.0,40.9249,40.9491,40.8847,40.8847,37600.0
2013-06-26 13:00:00,50.78,50.84,50.78,50.84,23800.0,40.8927,40.9411,40.8927,40.9411,23800.0
2013-06-26 13:10:00,50.84,50.89,50.83,50.84,33900.0,40.9411,40.9813,40.933,40.9411,33900.0
2013-06-26 13:20:00,50.83,50.89,50.82,50.89,12900.0,40.933,40.9813,40.9249,40.9813,12900.0
2013-06-26 13:30:00,50.89,50.94,50.88,50.92,36000.0,40.9813,41.0216,40.9733,41.0055,36000.0
2013-06-26 13:40:00,50.92,50.94,50.89,50.91,27500.0,41.0055,41.0216,40.9813,40.9974,27500.0
2013-06-26 13:50:00,50.93,50.97,50.92,50.95,29800.0,41.0135,41.0457,41.0055,41.0296,29800.0
2013-06-26 14:00:00,50.98,50.99,50.94,50.99,24100.0,41.0538,41.0618,41.0216,41.0618,24100.0
2013-06-26 14:10:00,50.99,50.99,50.96,50.98,34500.0,41.0618,41.0618,41.0377,41.0538,34500.0
2013-06-26 14:20:00,50.98,50.99,50.96,50.98,16900.0,41.0538,41.0618,41.0377,41.0538,16900.0
2013-06-26 14:30:00,50.98,51.04,50.94,51.0,46300.0,41.0538,41.1021,41.0216,41.0699,46300.0
2013-06-26 14:40:00,50.99,51.05,50.98,51.04,20100.0,41.0618,41.1102,41.0538,41.1021,20100.0
2013-06-26 14:50:00,51.05,51.1,51.02,51.03,27900.0,41.1102,41.1504,41.086,41.0941,27900.0
2013-06-26 15:00:00,51.04,51.16,51.04,51.1,55700.0,41.1021,41.1987,41.1021,41.1504,55700.0
2013-06-26 15:10:00,51.1,51.17,51.09,51.15,34900.0,41.1504,41.2068,41.1424,41.1907,34900.0
2013-06-26 15:20:00,51.15,51.18,51.11,51.18,100800.0,41.1907,41.2149,41.1585,41.2149,100800.0
2013-06-26 15:30:00,51.19,51.22,51.14,51.22,58000.0,41.2229,41.2471,41.1826,41.2471,58000.0
2013-06-26 15:40:00,51.21,51.22,51.13,51.21,129200.0,41.239,41.2471,41.1746,41.239,129200.0
2013-06-26 15:50:00,51.21,51.21,51.0,51.01,367500.0,41.239,41.239,41.0699,41.078,367500.0
2013-06-27 09:30:00,52.42,52.54,52.42,52.52,104000.0,42.2134,42.31,42.2134,42.2939,104000.0
2013-06-27 09:40:00,52.53,52.73,52.53,52.72,152500.0,42.302,42.4631,42.302,42.455,152500.0
2013-06-27 09:50:00,52.72,52.83,52.69,52.77,77400.0,42.455,42.5436,42.4308,42.4953,77400.0
2013-06-27 10:00:00,52.77,52.79,52.56,52.68,89700.0,42.4953,42.5114,42.3262,42.4228,89700.0
2013-06-27 10:10:00,52.68,52.73,52.67,52.68,43600.0,42.4228,42.4631,42.4147,42.4228,43600.0
2013-06-27 10:20:00,52.68,52.82,52.67,52.76,101100.0,42.4228,42.5355,42.4147,42.4872,101100.0
2013-06-27 10:30:00,52.75,52.8,52.67,52.67,108100.0,42.4792,42.5194,42.4147,42.4147,108100.0
2013-06-27 10:40:00,52.67,52.77,52.62,52.7,116700.0,42.4147,42.4953,42.3745,42.4389,116700.0
2013-06-27 10:50:00,52.7,52.75,52.6,52.6,68300.0,42.4389,42.4792,42.3584,42.3584,68300.0
2013-06-27 11:00:00,52.61,52.75,52.61,52.62,61700.0,42.3664,42.4792,42.3664,42.3745,61700.0
2013-06-27 11:10:00,52.62,52.66,52.56,52.61,42600.0,42.3745,42.4067,42.3262,42.3664,42600.0
2013-06-27 11:20:00,52.61,52.66,52.58,52.63,66300.0,42.3664,42.4067,42.3423,42.3825,66300.0
2013-06-27 11:30:00,52.62,52.63,52.55,52.57,43100.0,42.3745,42.3825,42.3181,42.3342,43100.0
2013-06-27 11:40:00,52.59,52.68,52.59,52.68,22400.0,42.3503,42.4228,42.3503,42.4228,22400.0
2013-06-27 11:50:00,52.67,52.7,52.66,52.69,21400.0,42.4147,42.4389,42.4067,42.4308,21400.0
2013-06-27 12:00:00,52.69,52.69,52.57,52.59,31600.0,42.4308,42.4308,42.3342,42.3503,31600.0
2013-06-27 12:10:00,52.59,52.63,52.49,52.59,59200.0,42.3503,42.3825,42.2698,42.3503,59200.0
2013-06-27 12:20:00,52.59,52.62,52.53,52.56,79900.0,42.3503,42.3745,42.302,42.3262,79900.0
2013-06-27 12:30:00,52.57,52.67,52.55,52.67,35300.0,42.3342,42.4147,42.3181,42.4147,35300.0
2013-06-27 12:40:00,52.67,52.74,52.67,52.72,51800.0,42.4147,42.4711,42.4147,42.455,51800.0
2013-06-27 12:50:00,52.72,52.76,52.69,52.73,19200.0,42.455,42.4872,42.4308,42.4631,19200.0
2013-06-27 13:00:00,52.72,52.77,52.65,52.71,86900.0,42.455,42.4953,42.3986,42.4469,86900.0
2013-06-27 13:10:00,52.71,52.86,52.71,52.8,27900.0,42.4469,42.5677,42.4469,42.5194,27900.0
2013-06-27 13:20:00,52.8,52.84,52.73,52.83,49100.0,42.5194,42.5516,42.4631,42.5436,49100.0
2013-06-27 13:30:00,52.83,52.89,52.82,52.82,59500.0,42.5436,42.5919,42.5355,42.5355,59500.0
2013-06-27 13:40:00,52.82,52.85,52.8,52.83,12900.0,42.5355,42.5597,42.5194,42.5436,12900.0
2013-06-27 13:50:00,52.83,52.83,52.72,52.73,35800.0,42.5436,42.5436,42.455,42.4631,35800.0
2013-06-27 14:00:00,52.73,52.79,52.7,52.77,57400.0,42.4631,42.5114,42.4389,42.4953,57400.0
2013-06-27 14:10:00,52.77,52.82,52.73,52.82,35800.0,42.4953,42.5355,42.4631,42.5355,35800.0
2013-06-27 14:20:00,52.81,52.88,52.81,52.87,33000.0,42.5275,42.5838,42.5275,42.5758,33000.0
2013-06-27 14:30:00,52.87,52.9,52.83,52.83,19800.0,42.5758,42.6,42.5436,42.5436,19800.0
2013-06-27 14:40:00,52.83,52.86,52.78,52.82,27600.0,42.5436,42.5677,42.5033,42.5355,27600.0
2013-06-27 14:50:00,52.82,52.86,52.82,52.84,16500.0,42.5355,42.5677,42.5355,42.5516,16500.0
2013-06-27 15:00:00,52.84,52.86,52.77,52.78,53900.0,42.5516,42.5677,42.4953,42.5033,53900.0
2013-06-27 15:10:00,52.78,52.87,52.78,52.87,27300.0,42.5033,42.5758,42.5033,42.5758,27300.0
2013-06-27 15:20:00,52.87,52.89,52.86,52.89,58700.0,42.5758,42.5919,42.5677,42.5919,58700.0
2013-06-27 15:30:00,52.88,52.89,52.81,52.81,149000.0,42.5838,42.5919,42.5275,42.5275,149000.0
2013-06-27 15:40:00,52.81,52.83,52.77,52.78,97300.0,42.5275,42.5436,42.4953,42.5033,97300.0
2013-06-27 15:50:00,52.78,52.86,52.75,52.82,274700.0,42.5033,42.5677,42.4792,42.5355,274700.0
2013-06-28 09:30:00,52.83,53.0,52.68,52.98,156100.0,42.5436,42.6805,42.4228,42.6644,156100.0
2013-06-28 09:40:00,52.98,52.99,52.69,52.7,59700.0,42.6644,42.6724,42.4308,42.4389,59700.0
2013-06-28 09:50:00,52.7,52.72,52.6,52.6,53300.0,42.4389,42.455,42.3584,42.3584,53300.0
2013-06-28 10:00:00,52.61,52.73,52.52,52.62,65000.0,42.3664,42.4631,42.2939,42.3745,65000.0
2013-06-28 10:10:00,52.64,52.81,52.59,52.77,89200.0,42.3906,42.5275,42.3503,42.4953,89200.0
2013-06-28 10:20:00,52.77,52.78,52.67,52.74,23800.0,42.4953,42.5033,42.4147,42.4711,23800.0
2013-06-28 10:30:00,52.74,52.98,52.74,52.97,79600.0,42.4711,42.6644,42.4711,42.6563,79600.0
2013-06-28 10:40:00,52.95,52.98,52.87,52.97,79000.0,42.6402,42.6644,42.5758,42.6563,79000.0
2013-06-28 10:50:00,52.98,53.0,52.89,52.95,46100.0,42.6644,42.6805,42.5919,42.6402,46100.0
2013-06-28 11:00:00,52.95,53.09,52.91,53.06,46000.0,42.6402,42.753,42.608,42.7288,46000.0
2013-06-28 11:10:00,53.06,53.12,52.98,52.99,41700.0,42.7288,42.7771,42.6644,42.6724,41700.0
2013-06-28 11:20:00,52.98,53.01,52.87,52.91,36400.0,42.6644,42.6885,42.5758,42.608,36400.0
2013-06-28 11:30:00,52.92,53.04,52.92,53.02,54900.0,42.6161,42.7127,42.6161,42.6966,54900.0
2013-06-28 11:40:00,53.03,53.06,52.94,53.06,28200.0,42.7046,42.7288,42.6322,42.7288,28200.0
2013-06-28 11:50:00,53.05,53.08,53.03,53.06,53600.0,42.7207,42.7449,42.7046,42.7288,53600.0
2013-06-28 12:00:00,53.07,53.08,52.96,52.97,37700.0,42.7369,42.7449,42.6483,42.6563,37700.0
2013-06-28 12:10:00,52.98,53.0,52.93,52.95,25800.0,42.6644,42.6805,42.6241,42.6402,25800.0
2013-06-28 12:20:00,52.95,53.01,52.92,53.01,22900.0,42.6402,42.6885,42.6161,42.6885,22900.0
2013-06-28 12:30:00,53.02,53.07,52.99,53.07,16800.0,42.6966,42.7369,42.6724,42.7369,16800.0
2013-06-28 12:40:00,53.07,53.12,53.06,53.09,18300.0,42.7369,42.7771,42.7288,42.753,18300.0
2013-06-28 12:50:00,53.08,53.14,53.07,53.09,13000.0,42.7449,42.7932,42.7369,42.753,13000.0
2013-06-28 13:00:00,53.09,53.11,53.05,53.11,13400.0,42.753,42.7691,42.7207,42.7691,13400.0
2013-06-28 13:10:00,53.1,53.14,53.08,53.1,19800.0,42.761,42.7932,42.7449,42.761,19800.0
2013-06-28 13:20:00,53.12,53.14,53.07,53.1,9300.0,42.7771,42.7932,42.7369,42.761,9300.0
2013-06-28 13:30:00,53.08,53.12,53.08,53.09,15300.0,42.7449,42.7771,42.7449,42.753,15300.0
2013-06-28 13:40:00,53.07,53.14,53.05,53.13,22400.0,42.7369,42.7932,42.7207,42.7852,22400.0
2013-06-28 13:50:00,53.12,53.19,53.12,53.17,61500.0,42.7771,42.8335,42.7771,42.8174,61500.0
2013-06-28 14:00:00,53.17,53.23,53.16,53.22,34600.0,42.8174,42.8657,42.8093,42.8576,34600.0
2013-06-28 14:10:00,53.21,53.25,53.18,53.19,19100.0,42.8496,42.8818,42.8254,42.8335,19100.0
2013-06-28 14:20:00,53.2,53.21,53.14,53.14,27800.0,42.8415,42.8496,42.7932,42.7932,27800.0
2013-06-28 14:30:00,53.15,53.21,53.15,53.19,23300.0,42.8013,42.8496,42.8013,42.8335,23300.0
2013-06-28 14:40:00,53.19,53.19,53.08,53.12,29200.0,42.8335,42.8335,42.7449,42.7771,29200.0
2013-06-28 14:50:00,53.13,53.17,53.11,53.17,20600.0,42.7852,42.8174,42.7691,42.8174,20600.0
2013-06-28 15:00:00,53.16,53.16,52.96,53.01,45300.0,42.8093,42.8093,42.6483,42.6885,45300.0
2013-06-28 15:10:00,53.02,53.05,52.96,53.02,46900.0,42.6966,42.7207,42.6483,42.6966,46900.0
2013-06-28 15:20:00,53.03,53.11,52.98,53.08,83300.0,42.7046,42.7691,42.6644,42.7449,83300.0
2013-06-28 15:30:00,53.1,53.26,53.1,53.21,130600.0,42.761,42.8899,42.761,42.8496,130600.0
2013-06-28 15:40:00,53.2,53.26,53.19,53.23,164500.0,42.8415,42.8899,42.8335,42.8657,164500.0
2013-06-28 15:50:00,53.23,53.39,53.23,53.24,317400.0,42.8657,42.9945,42.8657,42.8738,317400.0
2013-07-01 09:30:00,53.95,53.98,53.83,53.84,116400.0,43.4455,43.4697,43.3489,43.3569,116400.0
2013-07-01 09:40:00,53.84,53.85,53.76,53.82,108500.0,43.3569,43.365,43.2925,43.3408,108500.0
2013-07-01 09:50:00,53.87,53.93,53.8,53.8,41900.0,43.3811,43.4294,43.3247,43.3247,41900.0
2013-07-01 10:00:00,53.8,54.08,53.8,54.04,53400.0,43.3247,43.5502,43.3247,43.518,53400.0
2013-07-01 10:10:00,54.05,54.11,54.01,54.06,48100.0,43.526,43.5744,43.4938,43.5341,48100.0
2013-07-01 10:20:00,54.04,54.06,53.98,53.98,36400.0,43.518,43.5341,43.4697,43.4697,36400.0
2013-07-01 10:30:00,53.98,54.05,53.95,53.96,16600.0,43.4697,43.526,43.4455,43.4536,16600.0
2013-07-01 10:40:00,53.95,53.98,53.92,53.96,24200.0,43.4455,43.4697,43.4214,43.4536,24200.0
2013-07-01 10:50:00,53.96,54.04,53.96,53.99,44400.0,43.4536,43.518,43.4536,43.4777,44400.0
2013-07-01 11:00:00,53.99,54.01,53.95,53.97,15400.0,43.4777,43.4938,43.4455,43.4616,15400.0
2013-07-01 11:10:00,53.98,54.04,53.96,54.04,15400.0,43.4697,43.518,43.4536,43.518,15400.0
2013-07-01 11:20:00,54.03,54.04,53.98,54.02,14500.0,43.5099,43.518,43.4697,43.5019,14500.0
2013-07-01 11:30:00,54.02,54.08,54.02,54.06,35600.0,43.5019,43.5502,43.5019,43.5341,35600.0
2013-07-01 11:40:00,54.04,54.12,54.02,54.12,19500.0,43.518,43.5824,43.5019,43.5824,19500.0
2013-07-01 11:50:00,54.12,54.17,54.11,54.17,291600.0,43.5824,43.6227,43.5744,43.6227,291600.0
2013-07-01 12:00:00,54.16,54.2,54.14,54.15,43900.0,43.6146,43.6468,43.5985,43.6066,43900.0
2013-07-01 12:10:00,54.15,54.16,54.09,54.09,71300.0,43.6066,43.6146,43.5583,43.5583,71300.0
2013-07-01 12:20:00,54.09,54.1,54.05,54.09,10200.0,43.5583,43.5663,43.526,43.5583,10200.0
2013-07-01 12:30:00,54.09,54.12,54.07,54.07,34500.0,43.5583,43.5824,43.5421,43.5421,34500.0
2013-07-01 12:40:00,54.07,54.14,54.05,54.12,44500.0,43.5421,43.5985,43.526,43.5824,44500.0
2013-07-01 12:50:00,54.12,54.19,54.12,54.16,17400.0,43.5824,43.6388,43.5824,43.6146,17400.0
2013-07-01 13:00:00,54.15,54.15,54.1,54.13,20900.0,43.6066,43.6066,43.5663,43.5905,20900.0
2013-07-01 13:10:00,54.13,54.13,54.09,54.1,23700.0,43.5905,43.5905,43.5583,43.5663,23700.0
2013-07-01 13:20:00,54.1,54.18,54.08,54.13,13300.0,43.5663,43.6307,43.5502,43.5905,13300.0
2013-07-01 13:30:00,54.13,54.13,54.09,54.11,16600.0,43.5905,43.5905,43.5583,43.5744,16600.0
2013-07-01 13:40:00,54.1,54.15,54.09,54.11,28500.0,43.5663,43.6066,43.5583,43.5744,28500.0
2013-07-01 13:50:00,54.1,54.12,54.07,54.07,42500.0,43.5663,43.5824,43.5421,43.5421,42500.0
2013-07-01 14:00:00,54.07,54.12,54.05,54.11,55300.0,43.5421,43.5824,43.526,43.5744,55300.0
2013-07-01 14:10:00,54.11,54.11,54.01,54.04,25800.0,43.5744,43.5744,43.4938,43.518,25800.0
2013-07-01 14:20:00,54.03,54.03,53.98,54.01,27800.0,43.5099,43.5099,43.4697,43.4938,27800.0
2013-07-01 14:30:00,54.0,54.0,53.93,53.96,60000.0,43.4858,43.4858,43.4294,43.4536,60000.0
2013-07-01 14:40:00,53.96,54.02,53.96,53.97,19200.0,43.4536,43.5019,43.4536,43.4616,19200.0
2013-07-01 14:50:00,53.97,54.06,53.97,54.02,53600.0,43.4616,43.5341,43.4616,43.5019,53600.0
2013-07-01 15:00:00,54.01,54.04,54.01,54.01,27500.0,43.4938,43.518,43.4938,43.4938,27500.0
2013-07-01 15:10:00,54.01,54.02,53.97,53.99,30800.0,43.4938,43.5019,43.4616,43.4777,30800.0
2013-07-01 15:20:00,53.98,54.03,53.98,53.98,21200.0,43.4697,43.5099,43.4697,43.4697,21200.0
2013-07-01 15:30:00,53.99,53.99,53.8,53.83,125700.0,43.4777,43.4777,43.3247,43.3489,125700.0
2013-07-01 15:40:00,53.83,53.84,53.79,53.79,79300.0,43.3489,43.3569,43.3167,43.3167,79300.0
2013-07-01 15:50:00,53.79,53.84,53.76,53.81,220300.0,43.3167,43.3569,43.2925,43.3328,220300.0
2013-07-02 09:30:00,53.44,53.53,53.35,53.52,111700.0,43.0348,43.1073,42.9623,43.0992,111700.0
2013-07-02 09:40:00,53.52,53.64,53.5,53.62,123100.0,43.0992,43.1959,43.0831,43.1798,123100.0
2013-07-02 09:50:00,53.62,53.68,53.57,53.64,81000.0,43.1798,43.2281,43.1395,43.1959,81000.0
2013-07-02 10:00:00,53.64,53.69,53.54,53.56,22800.0,43.1959,43.2361,43.1153,43.1314,22800.0
2013-07-02 10:10:00,53.56,53.59,53.5,53.56,40500.0,43.1314,43.1556,43.0831,43.1314,40500.0
2013-07-02 10:20:00,53.56,53.65,53.54,53.6,41800.0,43.1314,43.2039,43.1153,43.1637,41800.0
2013-07-02 10:30:00,53.61,53.61,53.51,53.55,35900.0,43.1717,43.1717,43.0912,43.1234,35900.0
2013-07-02 10:40:00,53.56,53.64,53.56,53.59,44600.0,43.1314,43.1959,43.1314,43.1556,44600.0
2013-07-02 10:50:00,53.6,53.66,53.6,53.65,33700.0,43.1637,43.212,43.1637,43.2039,33700.0
2013-07-02 11:00:00,53.67,53.67,53.59,53.59,29400.0,43.22,43.22,43.1556,43.1556,29400.0
2013-07-02 11:10:00,53.57,53.57,53.54,53.56,12100.0,43.1395,43.1395,43.1153,43.1314,12100.0
2013-07-02 11:20:00,53.56,53.56,53.51,53.54,35800.0,43.1314,43.1314,43.0912,43.1153,35800.0
2013-07-02 11:30:00,53.53,53.55,53.5,53.51,25700.0,43.1073,43.1234,43.0831,43.0912,25700.0
2013-07-02 11:40:00,53.51,53.62,53.51,53.6,18400.0,43.0912,43.1798,43.0912,43.1637,18400.0
2013-07-02 11:50:00,53.6,53.6,53.58,53.58,20700.0,43.1637,43.1637,43.1476,43.1476,20700.0
2013-07-02 12:00:00,53.59,53.59,53.51,53.51,12600.0,43.1556,43.1556,43.0912,43.0912,12600.0
2013-07-02 12:10:00,53.49,53.51,53.42,53.46,31700.0,43.0751,43.0912,43.0187,43.0509,31700.0
2013-07-02 12:20:00,53.46,53.46,53.4,53.4,16600.0,43.0509,43.0509,43.0026,43.0026,16600.0
2013-07-02 12:30:00,53.41,53.52,53.39,53.5,14800.0,43.0107,43.0992,42.9945,43.0831,14800.0
2013-07-02 12:40:00,53.5,53.5,53.36,53.42,28600.0,43.0831,43.0831,42.9704,43.0187,28600.0
2013-07-02 12:50:00,53.4,53.44,53.39,53.44,28700.0,43.0026,43.0348,42.9945,43.0348,28700.0
2013-07-02 13:00:00,53.44,53.44,53.36,53.4,25400.0,43.0348,43.0348,42.9704,43.0026,25400.0
2013-07-02 13:10:00,53.4,53.4,53.24,53.26,42600.0,43.0026,43.0026,42.8738,42.8899,42600.0
2013-07-02 13:20:00,53.25,53.28,53.16,53.16,285900.0,42.8818,42.906,42.8093,42.8093,285900.0
2013-07-02 13:30:00,53.16,53.17,53.08,53.12,50400.0,42.8093,42.8174,42.7449,42.7771,50400.0
2013-07-02 13:40:00,53.11,53.11,53.06,53.09,26000.0,42.7691,42.7691,42.7288,42.753,26000.0
2013-07-02 13:50:00,53.09,53.18,53.07,53.18,35500.0,42.753,42.8254,42.7369,42.8254,35500.0
2013-07-02 14:00:00,53.19,53.19,53.07,53.07,34400.0,42.8335,42.8335,42.7369,42.7369,34400.0
2013-07-02 14:10:00,53.07,53.07,52.95,52.98,37500.0,42.7369,42.7369,42.6402,42.6644,37500.0
2013-07-02 14:20:00,52.98,52.98,52.88,52.93,29400.0,42.6644,42.6644,42.5838,42.6241,29400.0
2013-07-02 14:30:00,52.94,53.02,52.76,52.77,49300.0,42.6322,42.6966,42.4872,42.4953,49300.0
2013-07-02 14:40:00,52.78,52.82,52.7,52.76,52200.0,42.5033,42.5355,42.4389,42.4872,52200.0
2013-07-02 14:50:00,52.76,52.77,52.7,52.7,98800.0,42.4872,42.4953,42.4389,42.4389,98800.0
2013-07-02 15:00:00,52.71,52.83,52.69,52.8,72800.0,42.4469,42.5436,42.4308,42.5194,72800.0
2013-07-02 15:10:00,52.79,52.89,52.78,52.88,60400.0,42.5114,42.5919,42.5033,42.5838,60400.0
2013-07-02 15:20:00,52.88,52.89,52.78,52.78,41100.0,42.5838,42.5919,42.5033,42.5033,41100.0
2013-07-02 15:30:00,52.79,52.81,52.74,52.8,62000.0,42.5114,42.5275,42.4711,42.5194,62000.0
2013-07-02 15:40:00,52.8,52.95,52.78,52.94,110500.0,42.5194,42.6402,42.5033,42.6322,110500.0
2013-07-02 15:50:00,52.94,53.03,52.9,53.0,223900.0,42.6322,42.7046,42.6,42.6805,223900.0
2013-07-03 09:30:00,52.08,52.16,52.0,52.14,173000.0,41.9396,42.004,41.8752,41.9879,173000.0
2013-07-03 09:40:00,52.13,52.2,52.13,52.14,67200.0,41.9799,42.0363,41.9799,41.9879,67200.0
2013-07-03 09:50:00,52.15,52.21,52.09,52.09,54900.0,41.996,42.0443,41.9477,41.9477,54900.0
2013-07-03 10:00:00,52.05,52.16,52.03,52.09,111200.0,41.9155,42.004,41.8994,41.9477,111200.0
2013-07-03 10:10:00,52.1,52.15,52.06,52.11,42800.0,41.9557,41.996,41.9235,41.9638,42800.0
2013-07-03 10:20:00,52.12,52.17,52.08,52.15,56400.0,41.9718,42.0121,41.9396,41.996,56400.0
2013-07-03 10:30:00,52.16,52.21,52.11,52.15,58800.0,42.004,42.0443,41.9638,41.996,58800.0
2013-07-03 10:40:00,52.16,52.23,52.15,52.2,80500.0,42.004,42.0604,41.996,42.0363,80500.0
2013-07-03 10:50:00,52.22,52.25,52.2,52.25,121300.0,42.0524,42.0765,42.0363,42.0765,121300.0
2013-07-03 11:00:00,52.26,52.34,52.26,52.33,79700.0,42.0846,42.149,42.0846,42.1409,79700.0
2013-07-03 11:10:00,52.34,52.45,52.32,52.38,93100.0,42.149,42.2376,42.1329,42.1812,93100.0
2013-07-03 11:20:00,52.38,52.44,52.37,52.43,76500.0,42.1812,42.2295,42.1732,42.2215,76500.0
2013-07-03 11:30:00,52.44,52.47,52.34,52.41,93700.0,42.2295,42.2537,42.149,42.2054,93700.0
2013-07-03 11:40:00,52.41,52.44,52.37,52.38,36500.0,42.2054,42.2295,42.1732,42.1812,36500.0
2013-07-03 11:50:00,52.39,52.54,52.39,52.54,72700.0,42.1893,42.31,42.1893,42.31,72700.0
2013-07-03 12:00:00,52.54,52.59,52.54,52.58,52100.0,42.31,42.3503,42.31,42.3423,52100.0
2013-07-03 12:10:00,52.59,52.61,52.56,52.58,34300.0,42.3503,42.3664,42.3262,42.3423,34300.0
2013-07-03 12:20:00,52.58,52.59,52.55,52.55,36500.0,42.3423,42.3503,42.3181,42.3181,36500.0
2013-07-03 12:30:00,52.55,52.55,52.37,52.37,53400.0,42.3181,42.3181,42.1732,42.1732,53400.0
2013-07-03 12:40:00,52.36,52.37,52.33,52.34,60000.0,42.1651,42.1732,42.1409,42.149,60000.0
2013-07-03 12:50:00,52.35,52.4,52.27,52.37,113500.0,42.157,42.1973,42.0926,42.1732,113500.0
2013-07-05 09:30:00,52.07,52.31,51.9,51.91,254000.0,41.9316,42.1248,41.7947,41.8027,254000.0
2013-07-05 09:40:00,51.9,52.08,51.83,52.02,111900.0,41.7947,41.9396,41.7383,41.8913,111900.0
2013-07-05 09:50:00,52.02,52.04,51.75,51.75,111000.0,41.8913,41.9074,41.6739,41.6739,111000.0
2013-07-05 10:00:00,51.74,51.75,51.57,51.67,159700.0,41.6658,41.6739,41.5289,41.6094,159700.0
2013-07-05 10:10:00,51.66,51.66,51.46,51.51,118000.0,41.6014,41.6014,41.4403,41.4806,118000.0
2013-07-05 10:20:00,51.5,51.52,51.41,51.46,269200.0,41.4725,41.4887,41.4001,41.4403,269200.0
2013-07-05 10:30:00,51.46,51.52,51.37,51.41,78000.0,41.4403,41.4887,41.3679,41.4001,78000.0
2013-07-05 10:40:00,51.41,51.46,51.41,51.46,29200.0,41.4001,41.4403,41.4001,41.4403,29200.0
2013-07-05 10:50:00,51.46,51.6,51.45,51.58,45800.0,41.4403,41.5531,41.4323,41.537,45800.0
2013-07-05 11:00:00,51.59,51.6,51.49,51.51,44400.0,41.545,41.5531,41.4645,41.4806,44400.0
2013-07-05 11:10:00,51.52,51.55,51.49,51.55,49700.0,41.4887,41.5128,41.4645,41.5128,49700.0
2013-07-05 11:20:00,51.55,51.58,51.51,51.51,46000.0,41.5128,41.537,41.4806,41.4806,46000.0
2013-07-05 11:30:00,51.5,51.55,51.42,51.55,34700.0,41.4725,41.5128,41.4081,41.5128,34700.0
2013-07-05 11:40:00,51.55,51.55,51.45,51.49,20800.0,41.5128,41.5128,41.4323,41.4645,20800.0
2013-07-05 11:50:00,51.49,51.62,51.46,51.62,56300.0,41.4645,41.5692,41.4403,41.5692,56300.0
2013-07-05 12:00:00,51.64,51.71,51.64,51.66,8400.0,41.5853,41.6417,41.5853,41.6014,8400.0
2013-07-05 12:10:00,51.65,51.7,51.63,51.69,6800.0,41.5933,41.6336,41.5772,41.6256,6800.0
2013-07-05 12:20:00,51.67,51.67,51.6,51.6,11200.0,41.6094,41.6094,41.5531,41.5531,11200.0
2013-07-05 12:30:00,51.6,51.65,51.57,51.57,36200.0,41.5531,41.5933,41.5289,41.5289,36200.0
2013-07-05 12:40:00,51.58,51.62,51.56,51.61,9300.0,41.537,41.5692,41.5209,41.5611,9300.0
2013-07-05 12:50:00,51.61,51.62,51.56,51.59,16000.0,41.5611,41.5692,41.5209,41.545,16000.0
2013-07-05 13:00:00,51.59,51.59,51.51,51.56,38400.0,41.545,41.545,41.4806,41.5209,38400.0
2013-07-05 13:10:00,51.57,51.66,51.57,51.58,42200.0,41.5289,41.6014,41.5289,41.537,42200.0
2013-07-05 13:20:00,51.57,51.58,51.54,51.56,38800.0,41.5289,41.537,41.5048,41.5209,38800.0
2013-07-05 13:30:00,51.55,51.6,51.55,51.55,10200.0,41.5128,41.5531,41.5128,41.5128,10200.0
2013-07-05 13:40:00,51.55,51.55,51.51,51.53,21900.0,41.5128,41.5128,41.4806,41.4967,21900.0
2013-07-05 13:50:00,51.52,51.53,51.48,51.49,23100.0,41.4887,41.4967,41.4564,41.4645,23100.0
2013-07-05 14:00:00,51.49,51.56,51.49,51.56,60300.0,41.4645,41.5209,41.4645,41.5209,60300.0
2013-07-05 14:10:00,51.56,51.6,51.53,51.53,50200.0,41.5209,41.5531,41.4967,41.4967,50200.0
2013-07-05 14:20:00,51.53,51.58,51.52,51.57,142100.0,41.4967,41.537,41.4887,41.5289,142100.0
2013-07-05 14:30:00,51.58,51.62,51.53,51.61,63700.0,41.537,41.5692,41.4967,41.5611,63700.0
2013-07-05 14:40:00,51.61,51.61,51.55,51.56,14500.0,41.5611,41.5611,41.5128,41.5209,14500.0
2013-07-05 14:50:00,51.57,51.59,51.56,51.56,9600.0,41.5289,41.545,41.5209,41.5209,9600.0
2013-07-05 15:00:00,51.58,51.59,51.56,51.59,9600.0,41.537,41.545,41.5209,41.545,9600.0
2013-07-05 15:10:00,51.59,51.59,51.56,51.56,14100.0,41.545,41.545,41.5209,41.5209,14100.0
2013-07-05 15:20:00,51.54,51.54,51.46,51.51,41800.0,41.5048,41.5048,41.4403,41.4806,41800.0
2013-07-05 15:30:00,51.52,51.63,51.51,51.61,37900.0,41.4887,41.5772,41.4806,41.5611,37900.0
2013-07-05 15:40:00,51.63,51.73,51.63,51.73,59600.0,41.5772,41.6578,41.5772,41.6578,59600.0
2013-07-05 15:50:00,51.72,51.77,51.68,51.71,83200.0,41.6497,41.69,41.6175,41.6417,83200.0
2013-07-08 09:30:00,51.6,51.84,51.6,51.67,90700.0,41.5531,41.7463,41.5531,41.6094,90700.0
2013-07-08 09:40:00,51.65,51.82,51.64,51.79,29300.0,41.5933,41.7302,41.5853,41.7061,29300.0
2013-07-08 09:50:00,51.82,51.84,51.74,51.83,348100.0,41.7302,41.7463,41.6658,41.7383,348100.0
2013-07-08 10:00:00,51.83,51.95,51.82,51.9,75300.0,41.7383,41.8349,41.7302,41.7947,75300.0
2013-07-08 10:10:00,51.9,51.94,51.83,51.91,118200.0,41.7947,41.8269,41.7383,41.8027,118200.0
2013-07-08 10:20:00,51.91,51.97,51.9,51.91,64000.0,41.8027,41.851,41.7947,41.8027,64000.0
2013-07-08 10:30:00,51.94,51.97,51.92,51.93,36700.0,41.8269,41.851,41.8108,41.8188,36700.0
2013-07-08 10:40:00,51.91,51.97,51.89,51.94,22600.0,41.8027,41.851,41.7866,41.8269,22600.0
2013-07-08 10:50:00,51.94,51.95,51.88,51.89,16400.0,41.8269,41.8349,41.7786,41.7866,16400.0
2013-07-08 11:00:00,51.9,51.95,51.89,51.92,18300.0,41.7947,41.8349,41.7866,41.8108,18300.0
2013-07-08 11:10:00,51.92,51.92,51.81,51.82,29600.0,41.8108,41.8108,41.7222,41.7302,29600.0
2013-07-08 11:20:00,51.82,51.82,51.78,51.82,27600.0,41.7302,41.7302,41.698,41.7302,27600.0
2013-07-08 11:30:00,51.82,51.84,51.81,51.82,22900.0,41.7302,41.7463,41.7222,41.7302,22900.0
2013-07-08 11:40:00,51.82,51.83,51.8,51.82,29900.0,41.7302,41.7383,41.7141,41.7302,29900.0
2013-07-08 11:50:00,51.81,51.81,51.71,51.74,41800.0,41.7222,41.7222,41.6417,41.6658,41800.0
2013-07-08 12:00:00,51.75,51.76,51.68,51.69,28700.0,41.6739,41.6819,41.6175,41.6256,28700.0
2013-07-08 12:10:00,51.7,51.72,51.67,51.71,18500.0,41.6336,41.6497,41.6094,41.6417,18500.0
2013-07-08 12:20:00,51.72,51.73,51.68,51.68,16500.0,41.6497,41.6578,41.6175,41.6175,16500.0
2013-07-08 12:30:00,51.68,51.72,51.68,51.72,32300.0,41.6175,41.6497,41.6175,41.6497,32300.0
2013-07-08 12:40:00,51.72,51.72,51.68,51.7,29900.0,41.6497,41.6497,41.6175,41.6336,29900.0
2013-07-08 12:50:00,51.69,51.72,51.68,51.69,29600.0,41.6256,41.6497,41.6175,41.6256,29600.0
2013-07-08 13:00:00,51.69,51.77,51.68,51.74,25400.0,41.6256,41.69,41.6175,41.6658,25400.0
2013-07-08 13:10:00,51.73,51.75,51.69,51.7,23600.0,41.6578,41.6739,41.6256,41.6336,23600.0
2013-07-08 13:20:00,51.72,51.72,51.68,51.69,19200.0,41.6497,41.6497,41.6175,41.6256,19200.0
2013-07-08 13:30:00,51.69,51.74,51.69,51.71,9600.0,41.6256,41.6658,41.6256,41.6417,9600.0
2013-07-08 13:40:00,51.71,51.75,51.71,51.73,35600.0,41.6417,41.6739,41.6417,41.6578,35600.0
2013-07-08 13:50:00,51.75,51.76,51.72,51.73,14100.0,41.6739,41.6819,41.6497,41.6578,14100.0
2013-07-08 14:00:00,51.74,51.84,51.73,51.83,37000.0,41.6658,41.7463,41.6578,41.7383,37000.0
2013-07-08 14:10:00,51.83,51.83,51.72,51.72,21800.0,41.7383,41.7383,41.6497,41.6497,21800.0
2013-07-08 14:20:00,51.72,51.74,51.64,51.65,95600.0,41.6497,41.6658,41.5853,41.5933,95600.0
2013-07-08 14:30:00,51.65,51.69,51.65,51.68,17500.0,41.5933,41.6256,41.5933,41.6175,17500.0
2013-07-08 14:40:00,51.68,51.71,51.68,51.69,11400.0,41.6175,41.6417,41.6175,41.6256,11400.0
2013-07-08 14:50:00,51.69,51.75,51.69,51.74,16100.0,41.6256,41.6739,41.6256,41.6658,16100.0
2013-07-08 15:00:00,51.74,51.74,51.7,51.71,4000.0,41.6658,41.6658,41.6336,41.6417,4000.0
2013-07-08 15:10:00,51.71,51.71,51.69,51.69,10100.0,41.6417,41.6417,41.6256,41.6256,10100.0
2013-07-08 15:20:00,51.69,51.77,51.69,51.75,28300.0,41.6256,41.69,41.6256,41.6739,28300.0
2013-07-08 15:30:00,51.74,51.76,51.68,51.73,44800.0,41.6658,41.6819,41.6175,41.6578,44800.0
2013-07-08 15:40:00,51.73,51.86,51.73,51.86,74400.0,41.6578,41.7625,41.6578,41.7625,74400.0
2013-07-08 15:50:00,51.85,51.89,51.77,51.83,115700.0,41.7544,41.7866,41.69,41.7383,115700.0
2013-07-09 09:30:00,52.44,52.47,52.37,52.45,92200.0,42.2295,42.2537,42.1732,42.2376,92200.0
2013-07-09 09:40:00,52.46,52.48,52.41,52.48,53300.0,42.2456,42.2617,42.2054,42.2617,53300.0
2013-07-09 09:50:00,52.48,52.53,52.48,52.48,28900.0,42.2617,42.302,42.2617,42.2617,28900.0
2013-07-09 10:00:00,52.48,52.48,52.31,52.34,20700.0,42.2617,42.2617,42.1248,42.149,20700.0
2013-07-09 10:10:00,52.33,52.39,52.24,52.27,62700.0,42.1409,42.1893,42.0685,42.0926,62700.0
2013-07-09 10:20:00,52.29,52.3,52.14,52.15,113300.0,42.1087,42.1168,41.9879,41.996,113300.0
2013-07-09 10:30:00,52.15,52.18,52.11,52.14,83600.0,41.996,42.0201,41.9638,41.9879,83600.0
2013-07-09 10:40:00,52.14,52.2,52.12,52.19,70300.0,41.9879,42.0363,41.9718,42.0282,70300.0
2013-07-09 10:50:00,52.19,52.25,52.18,52.25,16400.0,42.0282,42.0765,42.0201,42.0765,16400.0
2013-07-09 11:00:00,52.25,52.34,52.25,52.34,36500.0,42.0765,42.149,42.0765,42.149,36500.0
2013-07-09 11:10:00,52.33,52.39,52.32,52.38,43000.0,42.1409,42.1893,42.1329,42.1812,43000.0
2013-07-09 11:20:00,52.38,52.39,52.33,52.37,21100.0,42.1812,42.1893,42.1409,42.1732,21100.0
2013-07-09 11:30:00,52.38,52.41,52.28,52.32,33400.0,42.1812,42.2054,42.1007,42.1329,33400.0
2013-07-09 11:40:00,52.32,52.35,52.31,52.32,165000.0,42.1329,42.157,42.1248,42.1329,165000.0
2013-07-09 11:50:00,52.33,52.34,52.3,52.31,16300.0,42.1409,42.149,42.1168,42.1248,16300.0
2013-07-09 12:00:00,52.29,52.3,52.28,52.3,5100.0,42.1087,42.1168,42.1007,42.1168,5100.0
2013-07-09 12:10:00,52.3,52.33,52.29,52.32,18900.0,42.1168,42.1409,42.1087,42.1329,18900.0
2013-07-09 12:20:00,52.32,52.33,52.31,52.32,17300.0,42.1329,42.1409,42.1248,42.1329,17300.0
2013-07-09 12:30:00,52.32,52.39,52.32,52.39,30100.0,42.1329,42.1893,42.1329,42.1893,30100.0
2013-07-09 12:40:00,52.4,52.42,52.39,52.4,20400.0,42.1973,42.2134,42.1893,42.1973,20400.0
2013-07-09 12:50:00,52.39,52.44,52.39,52.42,37300.0,42.1893,42.2295,42.1893,42.2134,37300.0
2013-07-09 13:00:00,52.43,52.45,52.43,52.44,19200.0,42.2215,42.2376,42.2215,42.2295,19200.0
2013-07-09 13:10:00,52.45,52.51,52.45,52.47,38000.0,42.2376,42.2859,42.2376,42.2537,38000.0
2013-07-09 13:20:00,52.48,52.48,52.45,52.47,18800.0,42.2617,42.2617,42.2376,42.2537,18800.0
2013-07-09 13:30:00,52.46,52.47,52.41,52.44,54100.0,42.2456,42.2537,42.2054,42.2295,54100.0
2013-07-09 13:40:00,52.44,52.46,52.38,52.44,30300.0,42.2295,42.2456,42.1812,42.2295,30300.0
2013-07-09 13:50:00,52.45,52.48,52.45,52.46,17600.0,42.2376,42.2617,42.2376,42.2456,17600.0
2013-07-09 14:00:00,52.46,52.51,52.44,52.5,52300.0,42.2456,42.2859,42.2295,42.2778,52300.0
2013-07-09 14:10:00,52.5,52.54,52.46,52.46,39200.0,42.2778,42.31,42.2456,42.2456,39200.0
2013-07-09 14:20:00,52.46,52.5,52.46,52.5,22900.0,42.2456,42.2778,42.2456,42.2778,22900.0
2013-07-09 14:30:00,52.5,52.52,52.48,52.48,35500.0,42.2778,42.2939,42.2617,42.2617,35500.0
2013-07-09 14:40:00,52.48,52.51,52.48,52.48,19200.0,42.2617,42.2859,42.2617,42.2617,19200.0
2013-07-09 14:50:00,52.48,52.48,52.43,52.43,29000.0,42.2617,42.2617,42.2215,42.2215,29000.0
2013-07-09 15:00:00,52.43,52.45,52.39,52.42,35700.0,42.2215,42.2376,42.1893,42.2134,35700.0
2013-07-09 15:10:00,52.43,52.49,52.43,52.47,20900.0,42.2215,42.2698,42.2215,42.2537,20900.0
2013-07-09 15:20:00,52.45,52.51,52.45,52.47,39700.0,42.2376,42.2859,42.2376,42.2537,39700.0
2013-07-09 15:30:00,52.47,52.48,52.42,52.44,47700.0,42.2537,42.2617,42.2134,42.2295,47700.0
2013-07-09 15:40:00,52.44,52.44,52.39,52.44,66200.0,42.2295,42.2295,42.1893,42.2295,66200.0
2013-07-09 15:50:00,52.43,52.51,52.39,52.46,136800.0,42.2215,42.2859,42.1893,42.2456,136800.0
2013-07-10 09:30:00,52.4,52.4,52.26,52.27,97100.0,42.1973,42.1973,42.0846,42.0926,97100.0
2013-07-10 09:40:00,52.27,52.29,52.22,52.27,31000.0,42.0926,42.1087,42.0524,42.0926,31000.0
2013-07-10 09:50:00,52.29,52.33,52.26,52.3,10100.0,42.1087,42.1409,42.0846,42.1168,10100.0
2013-07-10 10:00:00,52.29,52.35,52.29,52.34,28800.0,42.1087,42.157,42.1087,42.149,28800.0
2013-07-10 10:10:00,52.33,52.35,52.19,52.21,34300.0,42.1409,42.157,42.0282,42.0443,34300.0
2013-07-10 10:20:00,52.21,52.36,52.2,52.26,102100.0,42.0443,42.1651,42.0363,42.0846,102100.0
2013-07-10 10:30:00,52.27,52.34,52.23,52.34,37300.0,42.0926,42.149,42.0604,42.149,37300.0
2013-07-10 10:40:00,52.35,52.41,52.35,52.4,76200.0,42.157,42.2054,42.157,42.1973,76200.0
2013-07-10 10:50:00,52.4,52.47,52.4,52.47,23600.0,42.1973,42.2537,42.1973,42.2537,23600.0
2013-07-10 11:00:00,52.47,52.48,52.4,52.41,55900.0,42.2537,42.2617,42.1973,42.2054,55900.0
2013-07-10 11:10:00,52.41,52.41,52.36,52.38,27100.0,42.2054,42.2054,42.1651,42.1812,27100.0
2013-07-10 11:20:00,52.38,52.4,52.34,52.34,23300.0,42.1812,42.1973,42.149,42.149,23300.0
2013-07-10 11:30:00,52.35,52.41,52.35,52.39,21800.0,42.157,42.2054,42.157,42.1893,21800.0
2013-07-10 11:40:00,52.39,52.41,52.37,52.4,26700.0,42.1893,42.2054,42.1732,42.1973,26700.0
2013-07-10 11:50:00,52.4,52.48,52.4,52.46,42800.0,42.1973,42.2617,42.1973,42.2456,42800.0
2013-07-10 12:00:00,52.45,52.47,52.42,52.43,30800.0,42.2376,42.2537,42.2134,42.2215,30800.0
2013-07-10 12:10:00,52.42,52.43,52.41,52.41,26600.0,42.2134,42.2215,42.2054,42.2054,26600.0
2013-07-10 12:20:00,52.42,52.47,52.4,52.42,71100.0,42.2134,42.2537,42.1973,42.2134,71100.0
2013-07-10 12:30:00,52.4,52.47,52.39,52.4,93300.0,42.1973,42.2537,42.1893,42.1973,93300.0
2013-07-10 12:40:00,52.4,52.43,52.39,52.4,29000.0,42.1973,42.2215,42.1893,42.1973,29000.0
2013-07-10 12:50:00,52.41,52.43,52.4,52.41,25500.0,42.2054,42.2215,42.1973,42.2054,25500.0
2013-07-10 13:00:00,52.41,52.43,52.41,52.41,19800.0,42.2054,42.2215,42.2054,42.2054,19800.0
2013-07-10 13:10:00,52.4,52.42,52.38,52.39,22900.0,42.1973,42.2134,42.1812,42.1893,22900.0
2013-07-10 13:20:00,52.38,52.38,52.35,52.36,12800.0,42.1812,42.1812,42.157,42.1651,12800.0
2013-07-10 13:30:00,52.36,52.42,52.36,52.42,15900.0,42.1651,42.2134,42.1651,42.2134,15900.0
2013-07-10 13:40:00,52.4,52.43,52.4,52.41,51300.0,42.1973,42.2215,42.1973,42.2054,51300.0
2013-07-10 13:50:00,52.42,52.43,52.39,52.4,46300.0,42.2134,42.2215,42.1893,42.1973,46300.0
2013-07-10 14:00:00,52.4,52.68,52.36,52.47,103300.0,42.1973,42.4228,42.1651,42.2537,103300.0
2013-07-10 14:10:00,52.46,52.63,52.44,52.59,78800.0,42.2456,42.3825,42.2295,42.3503,78800.0
2013-07-10 14:20:00,52.59,52.68,52.56,52.57,165100.0,42.3503,42.4228,42.3262,42.3342,165100.0
2013-07-10 14:30:00,52.57,52.61,52.43,52.46,70600.0,42.3342,42.3664,42.2215,42.2456,70600.0
2013-07-10 14:40:00,52.46,52.48,52.25,52.28,143600.0,42.2456,42.2617,42.0765,42.1007,143600.0
2013-07-10 14:50:00,52.28,52.38,52.27,52.3,80400.0,42.1007,42.1812,42.0926,42.1168,80400.0
2013-07-10 15:00:00,52.3,52.38,52.25,52.28,44100.0,42.1168,42.1812,42.0765,42.1007,44100.0
2013-07-10 15:10:00,52.27,52.32,52.25,52.29,19600.0,42.0926,42.1329,42.0765,42.1087,19600.0
2013-07-10 15:20:00,52.29,52.42,52.29,52.35,40900.0,42.1087,42.2134,42.1087,42.157,40900.0
2013-07-10 15:30:00,52.35,52.36,52.29,52.31,69500.0,42.157,42.1651,42.1087,42.1248,69500.0
2013-07-10 15:40:00,52.31,52.39,52.31,52.34,55500.0,42.1248,42.1893,42.1248,42.149,55500.0
2013-07-10 15:50:00,52.36,52.37,52.3,52.35,91100.0,42.1651,42.1732,42.1168,42.157,91100.0
2013-07-11 09:30:00,54.59,54.6,54.26,54.48,217800.0,43.9609,43.969,43.6952,43.8723,217800.0
2013-07-11 09:40:00,54.49,54.52,54.41,54.42,135100.0,43.8804,43.9045,43.8159,43.824,135100.0
2013-07-11 09:50:00,54.43,54.52,54.43,54.49,90700.0,43.8321,43.9045,43.8321,43.8804,90700.0
2013-07-11 10:00:00,54.48,54.49,54.4,54.45,89200.0,43.8723,43.8804,43.8079,43.8482,89200.0
2013-07-11 10:10:00,54.46,54.55,54.45,54.5,148100.0,43.8562,43.9287,43.8482,43.8884,148100.0
2013-07-11 10:20:00,54.5,54.53,54.46,54.53,70300.0,43.8884,43.9126,43.8562,43.9126,70300.0
2013-07-11 10:30:00,54.53,54.54,54.46,54.48,121600.0,43.9126,43.9206,43.8562,43.8723,121600.0
2013-07-11 10:40:00,54.48,54.63,54.47,54.62,156900.0,43.8723,43.9931,43.8643,43.9851,156900.0
2013-07-11 10:50:00,54.62,54.75,54.62,54.75,88600.0,43.9851,44.0897,43.9851,44.0897,88600.0
2013-07-11 11:00:00,54.76,54.77,54.69,54.77,135100.0,44.0978,44.1059,44.0414,44.1059,135100.0
2013-07-11 11:10:00,54.78,54.83,54.77,54.77,100700.0,44.1139,44.1542,44.1059,44.1059,100700.0
2013-07-11 11:20:00,54.78,54.83,54.76,54.83,70100.0,44.1139,44.1542,44.0978,44.1542,70100.0
2013-07-11 11:30:00,54.83,54.85,54.75,54.75,79800.0,44.1542,44.1703,44.0897,44.0897,79800.0
2013-07-11 11:40:00,54.75,54.82,54.75,54.81,68200.0,44.0897,44.1461,44.0897,44.1381,68200.0
2013-07-11 11:50:00,54.81,54.86,54.8,54.81,199600.0,44.1381,44.1783,44.13,44.1381,199600.0
2013-07-11 12:00:00,54.82,54.86,54.79,54.81,107400.0,44.1461,44.1783,44.122,44.1381,107400.0
2013-07-11 12:10:00,54.8,54.84,54.79,54.84,77400.0,44.13,44.1622,44.122,44.1622,77400.0
2013-07-11 12:20:00,54.83,54.84,54.79,54.8,57800.0,44.1542,44.1622,44.122,44.13,57800.0
2013-07-11 12:30:00,54.8,54.8,54.74,54.76,76900.0,44.13,44.13,44.0817,44.0978,76900.0
2013-07-11 12:40:00,54.76,54.85,54.75,54.83,37000.0,44.0978,44.1703,44.0897,44.1542,37000.0
2013-07-11 12:50:00,54.82,54.84,54.78,54.8,34700.0,44.1461,44.1622,44.1139,44.13,34700.0
2013-07-11 13:00:00,54.81,54.84,54.8,54.83,60400.0,44.1381,44.1622,44.13,44.1542,60400.0
2013-07-11 13:10:00,54.83,54.88,54.83,54.87,37700.0,44.1542,44.1944,44.1542,44.1864,37700.0
2013-07-11 13:20:00,54.87,54.88,54.84,54.85,51300.0,44.1864,44.1944,44.1622,44.1703,51300.0
2013-07-11 13:30:00,54.86,54.88,54.81,54.83,41900.0,44.1783,44.1944,44.1381,44.1542,41900.0
2013-07-11 13:40:00,54.84,54.87,54.82,54.86,44500.0,44.1622,44.1864,44.1461,44.1783,44500.0
2013-07-11 13:50:00,54.86,54.87,54.84,54.87,43800.0,44.1783,44.1864,44.1622,44.1864,43800.0
2013-07-11 14:00:00,54.87,54.87,54.85,54.87,29700.0,44.1864,44.1864,44.1703,44.1864,29700.0
2013-07-11 14:10:00,54.87,54.92,54.86,54.92,54600.0,44.1864,44.2266,44.1783,44.2266,54600.0
2013-07-11 14:20:00,54.92,54.96,54.91,54.95,127900.0,44.2266,44.2589,44.2186,44.2508,127900.0
2013-07-11 14:30:00,54.95,55.02,54.94,54.94,112900.0,44.2508,44.3072,44.2428,44.2428,112900.0
2013-07-11 14:40:00,54.95,54.99,54.94,54.96,55300.0,44.2508,44.283,44.2428,44.2589,55300.0
2013-07-11 14:50:00,54.95,55.01,54.91,54.96,78200.0,44.2508,44.2991,44.2186,44.2589,78200.0
2013-07-11 15:00:00,54.96,55.0,54.96,54.98,49000.0,44.2589,44.2911,44.2589,44.275,49000.0
2013-07-11 15:10:00,54.99,55.04,54.98,55.03,63400.0,44.283,44.3233,44.275,44.3152,63400.0
2013-07-11 15:20:00,55.03,55.13,55.03,55.11,109300.0,44.3152,44.3958,44.3152,44.3797,109300.0
2013-07-11 15:30:00,55.1,55.1,55.02,55.08,161100.0,44.3716,44.3716,44.3072,44.3555,161100.0
2013-07-11 15:40:00,55.08,55.12,55.06,55.1,192500.0,44.3555,44.3877,44.3394,44.3716,192500.0
2013-07-11 15:50:00,55.12,55.2,55.09,55.17,369000.0,44.3877,44.4521,44.3635,44.428,369000.0
2013-07-12 09:30:00,54.52,54.53,54.36,54.41,112700.0,43.9045,43.9126,43.7757,43.8159,112700.0
2013-07-12 09:40:00,54.42,54.42,54.23,54.4,105900.0,43.824,43.824,43.671,43.8079,105900.0
2013-07-12 09:50:00,54.4,54.42,54.3,54.36,43200.0,43.8079,43.824,43.7274,43.7757,43200.0
2013-07-12 10:00:00,54.34,54.37,54.32,54.32,56400.0,43.7596,43.7837,43.7435,43.7435,56400.0
2013-07-12 10:10:00,54.32,54.45,54.31,54.45,55800.0,43.7435,43.8482,43.7354,43.8482,55800.0
2013-07-12 10:20:00,54.45,54.45,54.34,54.38,34600.0,43.8482,43.8482,43.7596,43.7918,34600.0
2013-07-12 10:30:00,54.4,54.46,54.37,54.46,40200.0,43.8079,43.8562,43.7837,43.8562,40200.0
2013-07-12 10:40:00,54.45,54.51,54.43,54.43,57300.0,43.8482,43.8965,43.8321,43.8321,57300.0
2013-07-12 10:50:00,54.41,54.41,54.37,54.39,27000.0,43.8159,43.8159,43.7837,43.7998,27000.0
2013-07-12 11:00:00,54.4,54.43,54.35,54.35,8700.0,43.8079,43.8321,43.7676,43.7676,8700.0
2013-07-12 11:10:00,54.35,54.42,54.35,54.37,12800.0,43.7676,43.824,43.7676,43.7837,12800.0
2013-07-12 11:20:00,54.37,54.37,54.28,54.28,84600.0,43.7837,43.7837,43.7113,43.7113,84600.0
2013-07-12 11:30:00,54.29,54.32,54.28,54.3,24200.0,43.7193,43.7435,43.7113,43.7274,24200.0
2013-07-12 11:40:00,54.3,54.34,54.29,54.3,11400.0,43.7274,43.7596,43.7193,43.7274,11400.0
2013-07-12 11:50:00,54.3,54.31,54.26,54.31,28600.0,43.7274,43.7354,43.6952,43.7354,28600.0
2013-07-12 12:00:00,54.3,54.35,54.29,54.34,27200.0,43.7274,43.7676,43.7193,43.7596,27200.0
2013-07-12 12:10:00,54.32,54.33,54.31,54.33,9000.0,43.7435,43.7515,43.7354,43.7515,9000.0
2013-07-12 12:20:00,54.33,54.36,54.33,54.36,21400.0,43.7515,43.7757,43.7515,43.7757,21400.0
2013-07-12 12:30:00,54.36,54.37,54.34,54.37,13000.0,43.7757,43.7837,43.7596,43.7837,13000.0
2013-07-12 12:40:00,54.37,54.41,54.36,54.37,18600.0,43.7837,43.8159,43.7757,43.7837,18600.0
2013-07-12 12:50:00,54.37,54.4,54.37,54.4,13600.0,43.7837,43.8079,43.7837,43.8079,13600.0
2013-07-12 13:00:00,54.4,54.42,54.38,54.38,35800.0,43.8079,43.824,43.7918,43.7918,35800.0
2013-07-12 13:10:00,54.39,54.41,54.36,54.37,248600.0,43.7998,43.8159,43.7757,43.7837,248600.0
2013-07-12 13:20:00,54.38,54.41,54.36,54.38,57600.0,43.7918,43.8159,43.7757,43.7918,57600.0
2013-07-12 13:30:00,54.38,54.38,54.36,54.37,20800.0,43.7918,43.7918,43.7757,43.7837,20800.0
2013-07-12 13:40:00,54.37,54.4,54.36,54.4,33700.0,43.7837,43.8079,43.7757,43.8079,33700.0
2013-07-12 13:50:00,54.4,54.41,54.36,54.36,51500.0,43.8079,43.8159,43.7757,43.7757,51500.0
2013-07-12 14:00:00,54.37,54.4,54.34,54.35,94600.0,43.7837,43.8079,43.7596,43.7676,94600.0
2013-07-12 14:10:00,54.34,54.39,54.33,54.36,30900.0,43.7596,43.7998,43.7515,43.7757,30900.0
2013-07-12 14:20:00,54.36,54.38,54.36,54.37,9400.0,43.7757,43.7918,43.7757,43.7837,9400.0
2013-07-12 14:30:00,54.37,54.38,54.34,54.35,20300.0,43.7837,43.7918,43.7596,43.7676,20300.0
2013-07-12 14:40:00,54.35,54.37,54.34,54.37,17000.0,43.7676,43.7837,43.7596,43.7837,17000.0
2013-07-12 14:50:00,54.38,54.38,54.36,54.37,9000.0,43.7918,43.7918,43.7757,43.7837,9000.0
2013-07-12 15:00:00,54.37,54.38,54.33,54.36,13300.0,43.7837,43.7918,43.7515,43.7757,13300.0
2013-07-12 15:10:00,54.37,54.37,54.34,54.35,20900.0,43.7837,43.7837,43.7596,43.7676,20900.0
2013-07-12 15:20:00,54.35,54.35,54.33,54.35,20000.0,43.7676,43.7676,43.7515,43.7676,20000.0
2013-07-12 15:30:00,54.34,54.39,54.34,54.39,42200.0,43.7596,43.7998,43.7596,43.7998,42200.0
2013-07-12 15:40:00,54.39,54.52,54.39,54.52,71300.0,43.7998,43.9045,43.7998,43.9045,71300.0
2013-07-12 15:50:00,54.53,54.59,54.45,54.53,186400.0,43.9126,43.9609,43.8482,43.9126,186400.0
2013-07-15 09:30:00,54.95,54.95,54.75,54.82,103700.0,44.2508,44.2508,44.0897,44.1461,103700.0
2013-07-15 09:40:00,54.81,54.86,54.8,54.86,28600.0,44.1381,44.1783,44.13,44.1783,28600.0
2013-07-15 09:50:00,54.87,54.94,54.86,54.93,63100.0,44.1864,44.2428,44.1783,44.2347,63100.0
2013-07-15 10:00:00,54.96,55.01,54.93,54.98,32400.0,44.2589,44.2991,44.2347,44.275,32400.0
2013-07-15 10:10:00,54.99,55.02,54.98,54.99,14600.0,44.283,44.3072,44.275,44.283,14600.0
2013-07-15 10:20:00,54.99,54.99,54.91,54.95,37500.0,44.283,44.283,44.2186,44.2508,37500.0
2013-07-15 10:30:00,54.95,55.0,54.93,55.0,23200.0,44.2508,44.2911,44.2347,44.2911,23200.0
2013-07-15 10:40:00,55.0,55.0,54.9,54.97,30200.0,44.2911,44.2911,44.2105,44.2669,30200.0
2013-07-15 10:50:00,54.97,55.0,54.94,54.96,34800.0,44.2669,44.2911,44.2428,44.2589,34800.0
2013-07-15 11:00:00,54.94,54.96,54.91,54.91,11100.0,44.2428,44.2589,44.2186,44.2186,11100.0
2013-07-15 11:10:00,54.93,54.95,54.9,54.95,14200.0,44.2347,44.2508,44.2105,44.2508,14200.0
2013-07-15 11:20:00,54.94,54.99,54.94,54.99,11800.0,44.2428,44.283,44.2428,44.283,11800.0
2013-07-15 11:30:00,54.99,55.01,54.97,54.98,39800.0,44.283,44.2991,44.2669,44.275,39800.0
2013-07-15 11:40:00,54.98,54.99,54.95,54.96,20700.0,44.275,44.283,44.2508,44.2589,20700.0
2013-07-15 11:50:00,54.95,54.99,54.95,54.96,20000.0,44.2508,44.283,44.2508,44.2589,20000.0
2013-07-15 12:00:00,54.96,55.03,54.96,55.01,57300.0,44.2589,44.3152,44.2589,44.2991,57300.0
2013-07-15 12:10:00,55.0,55.0,54.94,54.97,7200.0,44.2911,44.2911,44.2428,44.2669,7200.0
2013-07-15 12:20:00,54.96,55.02,54.94,55.01,27400.0,44.2589,44.3072,44.2428,44.2991,27400.0
2013-07-15 12:30:00,55.01,55.02,54.99,55.01,21800.0,44.2991,44.3072,44.283,44.2991,21800.0
2013-07-15 12:40:00,55.01,55.02,54.98,54.99,44200.0,44.2991,44.3072,44.275,44.283,44200.0
2013-07-15 12:50:00,54.99,54.99,54.97,54.99,15200.0,44.283,44.283,44.2669,44.283,15200.0
2013-07-15 13:00:00,54.99,54.99,54.95,54.99,24900.0,44.283,44.283,44.2508,44.283,24900.0
2013-07-15 13:10:00,54.98,54.99,54.97,54.97,15200.0,44.275,44.283,44.2669,44.2669,15200.0
2013-07-15 13:20:00,54.98,55.0,54.97,54.99,36700.0,44.275,44.2911,44.2669,44.283,36700.0
2013-07-15 13:30:00,54.98,55.0,54.95,54.98,14800.0,44.275,44.2911,44.2508,44.275,14800.0
2013-07-15 13:40:00,54.96,55.0,54.96,54.99,7800.0,44.2589,44.2911,44.2589,44.283,7800.0
2013-07-15 13:50:00,55.0,55.02,54.99,55.0,25300.0,44.2911,44.3072,44.283,44.2911,25300.0
2013-07-15 14:00:00,55.0,55.02,55.0,55.02,25500.0,44.2911,44.3072,44.2911,44.3072,25500.0
2013-07-15 14:10:00,55.01,55.05,55.01,55.04,22600.0,44.2991,44.3313,44.2991,44.3233,22600.0
2013-07-15 14:20:00,55.04,55.05,55.03,55.04,18500.0,44.3233,44.3313,44.3152,44.3233,18500.0
2013-07-15 14:30:00,55.05,55.05,55.01,55.03,28500.0,44.3313,44.3313,44.2991,44.3152,28500.0
2013-07-15 14:40:00,55.02,55.06,55.01,55.05,32900.0,44.3072,44.3394,44.2991,44.3313,32900.0
2013-07-15 14:50:00,55.04,55.07,55.02,55.07,22500.0,44.3233,44.3474,44.3072,44.3474,22500.0
2013-07-15 15:00:00,55.07,55.08,55.05,55.08,40700.0,44.3474,44.3555,44.3313,44.3555,40700.0
2013-07-15 15:10:00,55.08,55.1,55.07,55.07,46200.0,44.3555,44.3716,44.3474,44.3474,46200.0
2013-07-15 15:20:00,55.08,55.09,54.91,54.91,99200.0,44.3555,44.3635,44.2186,44.2186,99200.0
2013-07-15 15:30:00,54.92,54.99,54.92,54.95,57800.0,44.2266,44.283,44.2266,44.2508,57800.0
2013-07-15 15:40:00,54.96,55.01,54.94,55.0,455500.0,44.2589,44.2991,44.2428,44.2911,455500.0
2013-07-15 15:50:00,54.99,55.03,54.95,54.97,253900.0,44.283,44.3152,44.2508,44.2669,253900.0
2013-07-16 09:30:00,54.85,54.89,54.68,54.72,59100.0,44.1703,44.2025,44.0334,44.0656,59100.0
2013-07-16 09:40:00,54.72,54.77,54.68,54.75,29300.0,44.0656,44.1059,44.0334,44.0897,29300.0
2013-07-16 09:50:00,54.75,54.77,54.72,54.75,29000.0,44.0897,44.1059,44.0656,44.0897,29000.0
2013-07-16 10:00:00,54.75,54.83,54.75,54.82,52700.0,44.0897,44.1542,44.0897,44.1461,52700.0
2013-07-16 10:10:00,54.8,54.85,54.8,54.83,48700.0,44.13,44.1703,44.13,44.1542,48700.0
2013-07-16 10:20:00,54.84,54.84,54.78,54.81,36500.0,44.1622,44.1622,44.1139,44.1381,36500.0
2013-07-16 10:30:00,54.8,54.85,54.77,54.83,30800.0,44.13,44.1703,44.1059,44.1542,30800.0
2013-07-16 10:40:00,54.83,54.86,54.81,54.83,56200.0,44.1542,44.1783,44.1381,44.1542,56200.0
2013-07-16 10:50:00,54.83,54.84,54.73,54.73,43500.0,44.1542,44.1622,44.0736,44.0736,43500.0
2013-07-16 11:00:00,54.74,54.77,54.71,54.72,31800.0,44.0817,44.1059,44.0575,44.0656,31800.0
2013-07-16 11:10:00,54.73,54.75,54.64,54.65,25300.0,44.0736,44.0897,44.0012,44.0092,25300.0
2013-07-16 11:20:00,54.65,54.73,54.65,54.66,21900.0,44.0092,44.0736,44.0092,44.0173,21900.0
2013-07-16 11:30:00,54.66,54.66,54.62,54.63,10400.0,44.0173,44.0173,43.9851,43.9931,10400.0
2013-07-16 11:40:00,54.62,54.64,54.56,54.57,15200.0,43.9851,44.0012,43.9367,43.9448,15200.0
2013-07-16 11:50:00,54.56,54.62,54.56,54.62,4800.0,43.9367,43.9851,43.9367,43.9851,4800.0
2013-07-16 12:00:00,54.62,54.63,54.59,54.62,37100.0,43.9851,43.9931,43.9609,43.9851,37100.0
2013-07-16 12:10:00,54.62,54.67,54.61,54.65,10200.0,43.9851,44.0253,43.977,44.0092,10200.0
2013-07-16 12:20:00,54.65,54.68,54.64,54.68,13300.0,44.0092,44.0334,44.0012,44.0334,13300.0
2013-07-16 12:30:00,54.68,54.69,54.65,54.66,5300.0,44.0334,44.0414,44.0092,44.0173,5300.0
2013-07-16 12:40:00,54.66,54.66,54.61,54.62,9900.0,44.0173,44.0173,43.977,43.9851,9900.0
2013-07-16 12:50:00,54.61,54.65,54.61,54.63,6500.0,43.977,44.0092,43.977,43.9931,6500.0
2013-07-16 13:00:00,54.61,54.61,54.58,54.58,15000.0,43.977,43.977,43.9528,43.9528,15000.0
2013-07-16 13:10:00,54.59,54.7,54.55,54.57,371400.0,43.9609,44.0495,43.9287,43.9448,371400.0
2013-07-16 13:20:00,54.57,54.57,54.55,54.56,14600.0,43.9448,43.9448,43.9287,43.9367,14600.0
2013-07-16 13:30:00,54.55,54.61,54.54,54.6,12700.0,43.9287,43.977,43.9206,43.969,12700.0
2013-07-16 13:40:00,54.6,54.63,54.59,54.6,24600.0,43.969,43.9931,43.9609,43.969,24600.0
2013-07-16 13:50:00,54.58,54.62,54.58,54.62,16100.0,43.9528,43.9851,43.9528,43.9851,16100.0
2013-07-16 14:00:00,54.62,54.63,54.59,54.59,7500.0,43.9851,43.9931,43.9609,43.9609,7500.0
2013-07-16 14:10:00,54.6,54.68,54.6,54.66,27200.0,43.969,44.0334,43.969,44.0173,27200.0
2013-07-16 14:20:00,54.66,54.66,54.59,54.66,30300.0,44.0173,44.0173,43.9609,44.0173,30300.0
2013-07-16 14:30:00,54.67,54.67,54.58,54.59,10200.0,44.0253,44.0253,43.9528,43.9609,10200.0
2013-07-16 14:40:00,54.6,54.66,54.59,54.66,8300.0,43.969,44.0173,43.9609,44.0173,8300.0
2013-07-16 14:50:00,54.66,54.73,54.63,54.66,31600.0,44.0173,44.0736,43.9931,44.0173,31600.0
2013-07-16 15:00:00,54.65,54.72,54.64,54.72,31400.0,44.0092,44.0656,44.0012,44.0656,31400.0
2013-07-16 15:10:00,54.72,54.73,54.66,54.68,24500.0,44.0656,44.0736,44.0173,44.0334,24500.0
2013-07-16 15:20:00,54.69,54.8,54.68,54.78,39400.0,44.0414,44.13,44.0334,44.1139,39400.0
2013-07-16 15:30:00,54.77,54.85,54.75,54.83,51600.0,44.1059,44.1703,44.0897,44.1542,51600.0
2013-07-16 15:40:00,54.82,54.85,54.8,54.83,49700.0,44.1461,44.1703,44.13,44.1542,49700.0
2013-07-16 15:50:00,54.84,54.89,54.79,54.8,132700.0,44.1622,44.2025,44.122,44.13,132700.0
2013-07-17 09:30:00,55.38,55.49,55.37,55.46,104000.0,44.5971,44.6857,44.589,44.6615,104000.0
2013-07-17 09:40:00,55.46,55.51,55.34,55.35,52800.0,44.6615,44.7018,44.5649,44.5729,52800.0
2013-07-17 09:50:00,55.35,55.39,55.24,55.37,40700.0,44.5729,44.6051,44.4843,44.589,40700.0
2013-07-17 10:00:00,55.37,55.42,55.33,55.35,40900.0,44.589,44.6293,44.5568,44.5729,40900.0
2013-07-17 10:10:00,55.35,55.42,55.35,55.37,40800.0,44.5729,44.6293,44.5729,44.589,40800.0
2013-07-17 10:20:00,55.39,55.44,55.37,55.39,31700.0,44.6051,44.6454,44.589,44.6051,31700.0
2013-07-17 10:30:00,55.39,55.48,55.39,55.43,35700.0,44.6051,44.6776,44.6051,44.6373,35700.0
2013-07-17 10:40:00,55.41,55.41,55.27,55.31,52000.0,44.6212,44.6212,44.5085,44.5407,52000.0
2013-07-17 10:50:00,55.3,55.34,55.25,55.34,46300.0,44.5327,44.5649,44.4924,44.5649,46300.0
2013-07-17 11:00:00,55.34,55.38,55.31,55.38,61500.0,44.5649,44.5971,44.5407,44.5971,61500.0
2013-07-17 11:10:00,55.37,55.4,55.33,55.37,44000.0,44.589,44.6132,44.5568,44.589,44000.0
2013-07-17 11:20:00,55.37,55.38,55.27,55.28,45100.0,44.589,44.5971,44.5085,44.5166,45100.0
2013-07-17 11:30:00,55.28,55.29,55.24,55.27,16800.0,44.5166,44.5246,44.4843,44.5085,16800.0
2013-07-17 11:40:00,55.28,55.28,55.26,55.27,11800.0,44.5166,44.5166,44.5004,44.5085,11800.0
2013-07-17 11:50:00,55.26,55.26,55.2,55.22,16200.0,44.5004,44.5004,44.4521,44.4682,16200.0
2013-07-17 12:00:00,55.21,55.31,55.21,55.29,12800.0,44.4602,44.5407,44.4602,44.5246,12800.0
2013-07-17 12:10:00,55.3,55.41,55.29,55.4,23400.0,44.5327,44.6212,44.5246,44.6132,23400.0
2013-07-17 12:20:00,55.39,55.4,55.35,55.35,16100.0,44.6051,44.6132,44.5729,44.5729,16100.0
2013-07-17 12:30:00,55.35,55.38,55.34,55.34,12500.0,44.5729,44.5971,44.5649,44.5649,12500.0
2013-07-17 12:40:00,55.35,55.41,55.35,55.37,34800.0,44.5729,44.6212,44.5729,44.589,34800.0
2013-07-17 12:50:00,55.38,55.4,55.29,55.32,45300.0,44.5971,44.6132,44.5246,44.5488,45300.0
2013-07-17 13:00:00,55.33,55.37,55.33,55.37,15100.0,44.5568,44.589,44.5568,44.589,15100.0
2013-07-17 13:10:00,55.34,55.39,55.34,55.39,15300.0,44.5649,44.6051,44.5649,44.6051,15300.0
2013-07-17 13:20:00,55.4,55.42,55.33,55.33,9900.0,44.6132,44.6293,44.5568,44.5568,9900.0
2013-07-17 13:30:00,55.34,55.34,55.3,55.32,9900.0,44.5649,44.5649,44.5327,44.5488,9900.0
2013-07-17 13:40:00,55.32,55.33,55.29,55.31,9200.0,44.5488,44.5568,44.5246,44.5407,9200.0
2013-07-17 13:50:00,55.3,55.35,55.28,55.34,19300.0,44.5327,44.5729,44.5166,44.5649,19300.0
2013-07-17 14:00:00,55.34,55.34,55.3,55.3,5300.0,44.5649,44.5649,44.5327,44.5327,5300.0
2013-07-17 14:10:00,55.31,55.37,55.31,55.36,21200.0,44.5407,44.589,44.5407,44.581,21200.0
2013-07-17 14:20:00,55.36,55.39,55.36,55.36,17600.0,44.581,44.6051,44.581,44.581,17600.0
2013-07-17 14:30:00,55.36,55.37,55.34,55.34,15500.0,44.581,44.589,44.5649,44.5649,15500.0
2013-07-17 14:40:00,55.34,55.35,55.22,55.24,36100.0,44.5649,44.5729,44.4682,44.4843,36100.0
2013-07-17 14:50:00,55.24,55.31,55.23,55.28,35000.0,44.4843,44.5407,44.4763,44.5166,35000.0
2013-07-17 15:00:00,55.28,55.31,55.25,55.28,22800.0,44.5166,44.5407,44.4924,44.5166,22800.0
2013-07-17 15:10:00,55.27,55.33,55.27,55.33,20400.0,44.5085,44.5568,44.5085,44.5568,20400.0
2013-07-17 15:20:00,55.33,55.34,55.3,55.3,17600.0,44.5568,44.5649,44.5327,44.5327,17600.0
2013-07-17 15:30:00,55.3,55.31,55.24,55.3,36700.0,44.5327,44.5407,44.4843,44.5327,36700.0
2013-07-17 15:40:00,55.3,55.32,55.25,55.31,39700.0,44.5327,44.5488,44.4924,44.5407,39700.0
2013-07-17 15:50:00,55.3,55.44,55.29,55.42,268800.0,44.5327,44.6454,44.5246,44.6293,268800.0
2013-07-18 09:30:00,54.8,54.87,54.74,54.8,110700.0,44.13,44.1864,44.0817,44.13,110700.0
2013-07-18 09:40:00,54.81,54.86,54.76,54.85,65900.0,44.1381,44.1783,44.0978,44.1703,65900.0
2013-07-18 09:50:00,54.85,54.87,54.8,54.83,18500.0,44.1703,44.1864,44.13,44.1542,18500.0
2013-07-18 10:00:00,54.83,54.83,54.73,54.78,32400.0,44.1542,44.1542,44.0736,44.1139,32400.0
2013-07-18 10:10:00,54.78,54.88,54.78,54.85,18500.0,44.1139,44.1944,44.1139,44.1703,18500.0
2013-07-18 10:20:00,54.86,54.93,54.86,54.92,27600.0,44.1783,44.2347,44.1783,44.2266,27600.0
2013-07-18 10:30:00,54.92,54.94,54.88,54.89,20500.0,44.2266,44.2428,44.1944,44.2025,20500.0
2013-07-18 10:40:00,54.88,54.91,54.88,54.91,19600.0,44.1944,44.2186,44.1944,44.2186,19600.0
2013-07-18 10:50:00,54.91,54.97,54.91,54.94,13800.0,44.2186,44.2669,44.2186,44.2428,13800.0
2013-07-18 11:00:00,54.94,54.96,54.91,54.96,19500.0,44.2428,44.2589,44.2186,44.2589,19500.0
2013-07-18 11:10:00,54.96,54.97,54.92,54.95,5700.0,44.2589,44.2669,44.2266,44.2508,5700.0
2013-07-18 11:20:00,54.94,54.94,54.89,54.9,31700.0,44.2428,44.2428,44.2025,44.2105,31700.0
2013-07-18 11:30:00,54.89,54.95,54.89,54.91,40000.0,44.2025,44.2508,44.2025,44.2186,40000.0
2013-07-18 11:40:00,54.91,54.94,54.89,54.91,21700.0,44.2186,44.2428,44.2025,44.2186,21700.0
2013-07-18 11:50:00,54.91,54.92,54.85,54.87,21100.0,44.2186,44.2266,44.1703,44.1864,21100.0
2013-07-18 12:00:00,54.87,54.89,54.83,54.89,9900.0,44.1864,44.2025,44.1542,44.2025,9900.0
2013-07-18 12:10:00,54.89,54.89,54.84,54.85,9700.0,44.2025,44.2025,44.1622,44.1703,9700.0
2013-07-18 12:20:00,54.86,54.87,54.84,54.84,18300.0,44.1783,44.1864,44.1622,44.1622,18300.0
2013-07-18 12:30:00,54.83,54.83,54.77,54.78,12400.0,44.1542,44.1542,44.1059,44.1139,12400.0
2013-07-18 12:40:00,54.77,54.77,54.7,54.75,16300.0,44.1059,44.1059,44.0495,44.0897,16300.0
2013-07-18 12:50:00,54.74,54.76,54.71,54.71,7500.0,44.0817,44.0978,44.0575,44.0575,7500.0
2013-07-18 13:00:00,54.71,54.71,54.67,54.69,17200.0,44.0575,44.0575,44.0253,44.0414,17200.0
2013-07-18 13:10:00,54.7,54.72,54.69,54.69,7200.0,44.0495,44.0656,44.0414,44.0414,7200.0
2013-07-18 13:20:00,54.68,54.68,54.64,54.67,45300.0,44.0334,44.0334,44.0012,44.0253,45300.0
2013-07-18 13:30:00,54.68,54.74,54.68,54.69,22300.0,44.0334,44.0817,44.0334,44.0414,22300.0
2013-07-18 13:40:00,54.7,54.71,54.68,54.68,11700.0,44.0495,44.0575,44.0334,44.0334,11700.0
2013-07-18 13:50:00,54.69,54.73,54.67,54.72,5100.0,44.0414,44.0736,44.0253,44.0656,5100.0
2013-07-18 14:00:00,54.72,54.73,54.7,54.73,3200.0,44.0656,44.0736,44.0495,44.0736,3200.0
2013-07-18 14:10:00,54.73,54.76,54.72,54.73,9400.0,44.0736,44.0978,44.0656,44.0736,9400.0
2013-07-18 14:20:00,54.74,54.77,54.74,54.75,4900.0,44.0817,44.1059,44.0817,44.0897,4900.0
2013-07-18 14:30:00,54.76,54.79,54.75,54.77,8100.0,44.0978,44.122,44.0897,44.1059,8100.0
2013-07-18 14:40:00,54.77,54.8,54.77,54.78,6300.0,44.1059,44.13,44.1059,44.1139,6300.0
2013-07-18 14:50:00,54.77,54.84,54.75,54.81,66400.0,44.1059,44.1622,44.0897,44.1381,66400.0
2013-07-18 15:00:00,54.81,54.82,54.71,54.73,19500.0,44.1381,44.1461,44.0575,44.0736,19500.0
2013-07-18 15:10:00,54.74,54.75,54.68,54.73,27200.0,44.0817,44.0897,44.0334,44.0736,27200.0
2013-07-18 15:20:00,54.74,54.79,54.72,54.79,22300.0,44.0817,44.122,44.0656,44.122,22300.0
2013-07-18 15:30:00,54.79,54.79,54.75,54.76,34800.0,44.122,44.122,44.0897,44.0978,34800.0
2013-07-18 15:40:00,54.76,54.82,54.75,54.81,102500.0,44.0978,44.1461,44.0897,44.1381,102500.0
2013-07-18 15:50:00,54.82,54.83,54.76,54.76,168900.0,44.1461,44.1542,44.0978,44.0978,168900.0
2013-07-19 09:30:00,54.81,54.84,54.66,54.68,73000.0,44.1381,44.1622,44.0173,44.0334,73000.0
2013-07-19 09:40:00,54.66,54.8,54.66,54.68,65700.0,44.0173,44.13,44.0173,44.0334,65700.0
2013-07-19 09:50:00,54.65,54.71,54.62,54.64,52100.0,44.0092,44.0575,43.9851,44.0012,52100.0
2013-07-19 10:00:00,54.66,54.72,54.66,54.7,39400.0,44.0173,44.0656,44.0173,44.0495,39400.0
2013-07-19 10:10:00,54.7,54.73,54.62,54.66,46200.0,44.0495,44.0736,43.9851,44.0173,46200.0
2013-07-19 10:20:00,54.65,54.69,54.63,54.69,25600.0,44.0092,44.0414,43.9931,44.0414,25600.0
2013-07-19 10:30:00,54.68,54.79,54.67,54.78,79100.0,44.0334,44.122,44.0253,44.1139,79100.0
2013-07-19 10:40:00,54.77,54.78,54.71,54.72,13600.0,44.1059,44.1139,44.0575,44.0656,13600.0
2013-07-19 10:50:00,54.73,54.77,54.72,54.74,21900.0,44.0736,44.1059,44.0656,44.0817,21900.0
2013-07-19 11:00:00,54.74,54.77,54.72,54.77,57800.0,44.0817,44.1059,44.0656,44.1059,57800.0
2013-07-19 11:10:00,54.77,54.8,54.76,54.78,20900.0,44.1059,44.13,44.0978,44.1139,20900.0
2013-07-19 11:20:00,54.78,54.85,54.77,54.85,27800.0,44.1139,44.1703,44.1059,44.1703,27800.0
2013-07-19 11:30:00,54.85,54.85,54.76,54.8,35100.0,44.1703,44.1703,44.0978,44.13,35100.0
2013-07-19 11:40:00,54.79,54.8,54.73,54.74,25900.0,44.122,44.13,44.0736,44.0817,25900.0
2013-07-19 11:50:00,54.74,54.76,54.7,54.76,38200.0,44.0817,44.0978,44.0495,44.0978,38200.0
2013-07-19 12:00:00,54.76,54.8,54.74,54.78,23100.0,44.0978,44.13,44.0817,44.1139,23100.0
2013-07-19 12:10:00,54.78,54.8,54.75,54.77,18000.0,44.1139,44.13,44.0897,44.1059,18000.0
2013-07-19 12:20:00,54.77,54.81,54.76,54.8,6700.0,44.1059,44.1381,44.0978,44.13,6700.0
2013-07-19 12:30:00,54.8,54.81,54.79,54.81,4300.0,44.13,44.1381,44.122,44.1381,4300.0
2013-07-19 12:40:00,54.82,54.82,54.78,54.8,9600.0,44.1461,44.1461,44.1139,44.13,9600.0
2013-07-19 12:50:00,54.76,54.8,54.75,54.8,8200.0,44.0978,44.13,44.0897,44.13,8200.0
2013-07-19 13:00:00,54.8,54.8,54.77,54.78,6400.0,44.13,44.13,44.1059,44.1139,6400.0
2013-07-19 13:10:00,54.78,54.79,54.77,54.79,7300.0,44.1139,44.122,44.1059,44.122,7300.0
2013-07-19 13:20:00,54.79,54.8,54.73,54.73,5000.0,44.122,44.13,44.0736,44.0736,5000.0
2013-07-19 13:30:00,54.73,54.75,54.71,54.74,18400.0,44.0736,44.0897,44.0575,44.0817,18400.0
2013-07-19 13:40:00,54.75,54.75,54.73,54.73,10800.0,44.0897,44.0897,44.0736,44.0736,10800.0
2013-07-19 13:50:00,54.73,54.75,54.72,54.74,7700.0,44.0736,44.0897,44.0656,44.0817,7700.0
2013-07-19 14:00:00,54.74,54.84,54.74,54.84,10000.0,44.0817,44.1622,44.0817,44.1622,10000.0
2013-07-19 14:10:00,54.84,54.89,54.84,54.86,11600.0,44.1622,44.2025,44.1622,44.1783,11600.0
2013-07-19 14:20:00,54.86,54.91,54.86,54.9,18900.0,44.1783,44.2186,44.1783,44.2105,18900.0
2013-07-19 14:30:00,54.9,54.91,54.88,54.88,8300.0,44.2105,44.2186,44.1944,44.1944,8300.0
2013-07-19 14:40:00,54.88,54.9,54.86,54.9,4700.0,44.1944,44.2105,44.1783,44.2105,4700.0
2013-07-19 14:50:00,54.9,54.9,54.84,54.84,30300.0,44.2105,44.2105,44.1622,44.1622,30300.0
2013-07-19 15:00:00,54.83,54.87,54.82,54.84,18000.0,44.1542,44.1864,44.1461,44.1622,18000.0
2013-07-19 15:10:00,54.86,54.87,54.84,54.87,31500.0,44.1783,44.1864,44.1622,44.1864,31500.0
2013-07-19 15:20:00,54.86,54.88,54.85,54.87,18700.0,44.1783,44.1944,44.1703,44.1864,18700.0
2013-07-19 15:30:00,54.86,54.89,54.86,54.87,21800.0,44.1783,44.2025,44.1783,44.1864,21800.0
2013-07-19 15:40:00,54.88,54.92,54.88,54.91,41600.0,44.1944,44.2266,44.1944,44.2186,41600.0
2013-07-19 15:50:00,54.92,54.94,54.88,54.88,136400.0,44.2266,44.2428,44.1944,44.1944,136400.0
2013-07-22 09:30:00,54.92,55.03,54.88,54.92,41800.0,44.2266,44.3152,44.1944,44.2266,41800.0
2013-07-22 09:40:00,54.91,54.91,54.85,54.86,13200.0,44.2186,44.2186,44.1703,44.1783,13200.0
2013-07-22 09:50:00,54.86,54.91,54.84,54.84,75900.0,44.1783,44.2186,44.1622,44.1622,75900.0
2013-07-22 10:00:00,54.85,55.03,54.83,55.01,84300.0,44.1703,44.3152,44.1542,44.2991,84300.0
2013-07-22 10:10:00,55.02,55.05,55.02,55.04,29900.0,44.3072,44.3313,44.3072,44.3233,29900.0
2013-07-22 10:20:00,55.04,55.1,55.04,55.05,23900.0,44.3233,44.3716,44.3233,44.3313,23900.0
2013-07-22 10:30:00,55.04,55.06,54.96,55.04,23700.0,44.3233,44.3394,44.2589,44.3233,23700.0
2013-07-22 10:40:00,55.04,55.08,55.01,55.04,8200.0,44.3233,44.3555,44.2991,44.3233,8200.0
2013-07-22 10:50:00,55.01,55.01,54.97,54.98,31700.0,44.2991,44.2991,44.2669,44.275,31700.0
2013-07-22 11:00:00,54.98,55.05,54.98,55.05,32800.0,44.275,44.3313,44.275,44.3313,32800.0
2013-07-22 11:10:00,55.05,55.05,55.01,55.01,15000.0,44.3313,44.3313,44.2991,44.2991,15000.0
2013-07-22 11:20:00,55.01,55.09,55.01,55.08,16100.0,44.2991,44.3635,44.2991,44.3555,16100.0
2013-07-22 11:30:00,55.07,55.13,55.06,55.12,19800.0,44.3474,44.3958,44.3394,44.3877,19800.0
2013-07-22 11:40:00,55.12,55.13,55.08,55.09,44600.0,44.3877,44.3958,44.3555,44.3635,44600.0
2013-07-22 11:50:00,55.1,55.12,55.05,55.11,38100.0,44.3716,44.3877,44.3313,44.3797,38100.0
2013-07-22 12:00:00,55.1,55.16,55.1,55.16,28500.0,44.3716,44.4199,44.3716,44.4199,28500.0
2013-07-22 12:10:00,55.16,55.16,55.13,55.14,42200.0,44.4199,44.4199,44.3958,44.4038,42200.0
2013-07-22 12:20:00,55.15,55.19,55.15,55.19,33200.0,44.4119,44.4441,44.4119,44.4441,33200.0
2013-07-22 12:30:00,55.18,55.19,55.14,55.16,35100.0,44.436,44.4441,44.4038,44.4199,35100.0
2013-07-22 12:40:00,55.16,55.19,55.15,55.16,85800.0,44.4199,44.4441,44.4119,44.4199,85800.0
2013-07-22 12:50:00,55.16,55.19,55.13,55.15,44300.0,44.4199,44.4441,44.3958,44.4119,44300.0
2013-07-22 13:00:00,55.15,55.16,55.13,55.15,26700.0,44.4119,44.4199,44.3958,44.4119,26700.0
2013-07-22 13:10:00,55.16,55.2,55.14,55.15,35000.0,44.4199,44.4521,44.4038,44.4119,35000.0
2013-07-22 13:20:00,55.15,55.15,55.11,55.11,24700.0,44.4119,44.4119,44.3797,44.3797,24700.0
2013-07-22 13:30:00,55.11,55.13,55.06,55.06,30600.0,44.3797,44.3958,44.3394,44.3394,30600.0
2013-07-22 13:40:00,55.07,55.09,55.03,55.04,27400.0,44.3474,44.3635,44.3152,44.3233,27400.0
2013-07-22 13:50:00,55.04,55.13,55.04,55.12,39800.0,44.3233,44.3958,44.3233,44.3877,39800.0
2013-07-22 14:00:00,55.13,55.2,55.13,55.2,20800.0,44.3958,44.4521,44.3958,44.4521,20800.0
2013-07-22 14:10:00,55.2,55.24,55.19,55.23,27000.0,44.4521,44.4843,44.4441,44.4763,27000.0
2013-07-22 14:20:00,55.23,55.24,55.22,55.22,27000.0,44.4763,44.4843,44.4682,44.4682,27000.0
2013-07-22 14:30:00,55.22,55.25,55.22,55.23,50900.0,44.4682,44.4924,44.4682,44.4763,50900.0
2013-07-22 14:40:00,55.23,55.27,55.23,55.26,43200.0,44.4763,44.5085,44.4763,44.5004,43200.0
2013-07-22 14:50:00,55.26,55.28,55.26,55.27,45000.0,44.5004,44.5166,44.5004,44.5085,45000.0
2013-07-22 15:00:00,55.27,55.27,55.22,55.23,57300.0,44.5085,44.5085,44.4682,44.4763,57300.0
2013-07-22 15:10:00,55.22,55.28,55.22,55.28,51600.0,44.4682,44.5166,44.4682,44.5166,51600.0
2013-07-22 15:20:00,55.28,55.29,55.24,55.24,37200.0,44.5166,44.5246,44.4843,44.4843,37200.0
2013-07-22 15:30:00,55.24,55.27,55.15,55.16,100400.0,44.4843,44.5085,44.4119,44.4199,100400.0
2013-07-22 15:40:00,55.17,55.23,55.17,55.2,62400.0,44.428,44.4763,44.428,44.4521,62400.0
2013-07-22 15:50:00,55.2,55.26,55.18,55.18,89000.0,44.4521,44.5004,44.436,44.436,89000.0
2013-07-23 09:30:00,55.78,55.9,55.78,55.83,82900.0,44.9192,45.0158,44.9192,44.9595,82900.0
2013-07-23 09:40:00,55.85,55.87,55.8,55.81,52800.0,44.9756,44.9917,44.9353,44.9434,52800.0
2013-07-23 09:50:00,55.82,55.84,55.76,55.79,25200.0,44.9514,44.9675,44.9031,44.9272,25200.0
2013-07-23 10:00:00,55.79,55.8,55.73,55.74,58000.0,44.9272,44.9353,44.8789,44.887,58000.0
2013-07-23 10:10:00,55.73,55.82,55.73,55.82,48400.0,44.8789,44.9514,44.8789,44.9514,48400.0
2013-07-23 10:20:00,55.81,55.83,55.78,55.81,25500.0,44.9434,44.9595,44.9192,44.9434,25500.0
2013-07-23 10:30:00,55.8,55.8,55.72,55.73,29800.0,44.9353,44.9353,44.8709,44.8789,29800.0
2013-07-23 10:40:00,55.73,55.79,55.71,55.73,31600.0,44.8789,44.9272,44.8628,44.8789,31600.0
2013-07-23 10:50:00,55.74,55.81,55.73,55.76,42900.0,44.887,44.9434,44.8789,44.9031,42900.0
2013-07-23 11:00:00,55.74,55.74,55.68,55.74,29800.0,44.887,44.887,44.8387,44.887,29800.0
2013-07-23 11:10:00,55.74,55.77,55.74,55.76,11800.0,44.887,44.9111,44.887,44.9031,11800.0
2013-07-23 11:20:00,55.76,55.78,55.74,55.75,9100.0,44.9031,44.9192,44.887,44.895,9100.0
2013-07-23 11:30:00,55.74,55.78,55.73,55.73,11100.0,44.887,44.9192,44.8789,44.8789,11100.0
2013-07-23 11:40:00,55.74,55.82,55.73,55.82,33600.0,44.887,44.9514,44.8789,44.9514,33600.0
2013-07-23 11:50:00,55.82,55.83,55.77,55.77,14300.0,44.9514,44.9595,44.9111,44.9111,14300.0
2013-07-23 12:00:00,55.76,55.8,55.74,55.79,15500.0,44.9031,44.9353,44.887,44.9272,15500.0
2013-07-23 12:10:00,55.79,55.8,55.78,55.8,8400.0,44.9272,44.9353,44.9192,44.9353,8400.0
2013-07-23 12:20:00,55.8,55.83,55.8,55.83,18300.0,44.9353,44.9595,44.9353,44.9595,18300.0
2013-07-23 12:30:00,55.82,55.82,55.8,55.81,4800.0,44.9514,44.9514,44.9353,44.9434,4800.0
2013-07-23 12:40:00,55.82,55.83,55.81,55.82,9300.0,44.9514,44.9595,44.9434,44.9514,9300.0
2013-07-23 12:50:00,55.81,55.82,55.79,55.81,14600.0,44.9434,44.9514,44.9272,44.9434,14600.0
2013-07-23 13:00:00,55.81,55.88,55.81,55.87,10400.0,44.9434,44.9997,44.9434,44.9917,10400.0
2013-07-23 13:10:00,55.87,55.89,55.87,55.89,13900.0,44.9917,45.0078,44.9917,45.0078,13900.0
2013-07-23 13:20:00,55.89,55.91,55.89,55.9,13600.0,45.0078,45.0239,45.0078,45.0158,13600.0
2013-07-23 13:30:00,55.92,55.92,55.9,55.92,21400.0,45.0319,45.0319,45.0158,45.0319,21400.0
2013-07-23 13:40:00,55.92,55.94,55.91,55.91,21200.0,45.0319,45.048,45.0239,45.0239,21200.0
2013-07-23 13:50:00,55.91,55.92,55.88,55.9,36400.0,45.0239,45.0319,44.9997,45.0158,36400.0
2013-07-23 14:00:00,55.9,55.93,55.9,55.93,13500.0,45.0158,45.04,45.0158,45.04,13500.0
2013-07-23 14:10:00,55.92,55.93,55.9,55.93,10300.0,45.0319,45.04,45.0158,45.04,10300.0
2013-07-23 14:20:00,55.93,55.93,55.88,55.89,13800.0,45.04,45.04,44.9997,45.0078,13800.0
2013-07-23 14:30:00,55.89,55.93,55.88,55.93,14800.0,45.0078,45.04,44.9997,45.04,14800.0
2013-07-23 14:40:00,55.93,55.97,55.93,55.95,20700.0,45.04,45.0722,45.04,45.0561,20700.0
2013-07-23 14:50:00,55.95,55.97,55.91,55.91,13300.0,45.0561,45.0722,45.0239,45.0239,13300.0
2013-07-23 15:00:00,55.91,55.94,55.9,55.94,33200.0,45.0239,45.048,45.0158,45.048,33200.0
2013-07-23 15:10:00,55.94,55.94,55.86,55.87,44300.0,45.048,45.048,44.9836,44.9917,44300.0
2013-07-23 15:20:00,55.87,55.87,55.8,55.8,39900.0,44.9917,44.9917,44.9353,44.9353,39900.0
2013-07-23 15:30:00,55.81,55.84,55.76,55.76,91300.0,44.9434,44.9675,44.9031,44.9031,91300.0
2013-07-23 15:40:00,55.76,55.76,55.68,55.68,101100.0,44.9031,44.9031,44.8387,44.8387,101100.0
2013-07-23 15:50:00,55.68,55.73,55.64,55.67,258900.0,44.8387,44.8789,44.8065,44.8306,258900.0
2013-07-24 09:30:00,56.15,56.18,56.01,56.03,188000.0,45.2172,45.2413,45.1044,45.1205,188000.0
2013-07-24 09:40:00,56.01,56.03,55.96,55.97,46400.0,45.1044,45.1205,45.0641,45.0722,46400.0
2013-07-24 09:50:00,55.97,55.97,55.81,55.81,73700.0,45.0722,45.0722,44.9434,44.9434,73700.0
2013-07-24 10:00:00,55.81,55.91,55.74,55.77,95900.0,44.9434,45.0239,44.887,44.9111,95900.0
2013-07-24 10:10:00,55.77,55.84,55.72,55.84,95300.0,44.9111,44.9675,44.8709,44.9675,95300.0
2013-07-24 10:20:00,55.84,55.84,55.73,55.77,78700.0,44.9675,44.9675,44.8789,44.9111,78700.0
2013-07-24 10:30:00,55.77,55.84,55.75,55.82,33200.0,44.9111,44.9675,44.895,44.9514,33200.0
2013-07-24 10:40:00,55.83,55.85,55.8,55.85,24200.0,44.9595,44.9756,44.9353,44.9756,24200.0
2013-07-24 10:50:00,55.85,55.89,55.85,55.85,16100.0,44.9756,45.0078,44.9756,44.9756,16100.0
2013-07-24 11:00:00,55.85,55.87,55.8,55.8,30400.0,44.9756,44.9917,44.9353,44.9353,30400.0
2013-07-24 11:10:00,55.81,55.85,55.78,55.81,14100.0,44.9434,44.9756,44.9192,44.9434,14100.0
2013-07-24 11:20:00,55.82,55.86,55.82,55.85,20200.0,44.9514,44.9836,44.9514,44.9756,20200.0
2013-07-24 11:30:00,55.85,55.93,55.85,55.9,21700.0,44.9756,45.04,44.9756,45.0158,21700.0
2013-07-24 11:40:00,55.89,55.96,55.89,55.94,8100.0,45.0078,45.0641,45.0078,45.048,8100.0
2013-07-24 11:50:00,55.93,55.95,55.86,55.86,15300.0,45.04,45.0561,44.9836,44.9836,15300.0
2013-07-24 12:00:00,55.86,55.92,55.86,55.86,11400.0,44.9836,45.0319,44.9836,44.9836,11400.0
2013-07-24 12:10:00,55.86,55.86,55.76,55.77,8000.0,44.9836,44.9836,44.9031,44.9111,8000.0
2013-07-24 12:20:00,55.77,55.81,55.77,55.79,15600.0,44.9111,44.9434,44.9111,44.9272,15600.0
2013-07-24 12:30:00,55.8,55.83,55.77,55.8,62700.0,44.9353,44.9595,44.9111,44.9353,62700.0
2013-07-24 12:40:00,55.8,55.8,55.75,55.79,59200.0,44.9353,44.9353,44.895,44.9272,59200.0
2013-07-24 12:50:00,55.79,55.8,55.63,55.65,110600.0,44.9272,44.9353,44.7984,44.8145,110600.0
2013-07-24 13:00:00,55.65,55.71,55.61,55.62,66600.0,44.8145,44.8628,44.7823,44.7903,66600.0
2013-07-24 13:10:00,55.62,55.63,55.54,55.56,92800.0,44.7903,44.7984,44.7259,44.742,92800.0
2013-07-24 13:20:00,55.56,55.59,55.5,55.51,97000.0,44.742,44.7662,44.6937,44.7018,97000.0
2013-07-24 13:30:00,55.51,55.53,55.44,55.5,85600.0,44.7018,44.7179,44.6454,44.6937,85600.0
2013-07-24 13:40:00,55.49,55.5,55.4,55.43,79000.0,44.6857,44.6937,44.6132,44.6373,79000.0
2013-07-24 13:50:00,55.43,55.45,55.39,55.43,62200.0,44.6373,44.6535,44.6051,44.6373,62200.0
2013-07-24 14:00:00,55.44,55.5,55.42,55.48,163100.0,44.6454,44.6937,44.6293,44.6776,163100.0
2013-07-24 14:10:00,55.48,55.52,55.44,55.44,60100.0,44.6776,44.7098,44.6454,44.6454,60100.0
2013-07-24 14:20:00,55.44,55.44,55.4,55.41,44100.0,44.6454,44.6454,44.6132,44.6212,44100.0
2013-07-24 14:30:00,55.43,55.44,55.41,55.42,47900.0,44.6373,44.6454,44.6212,44.6293,47900.0
2013-07-24 14:40:00,55.43,55.48,55.4,55.48,30400.0,44.6373,44.6776,44.6132,44.6776,30400.0
2013-07-24 14:50:00,55.48,55.53,55.47,55.49,20100.0,44.6776,44.7179,44.6696,44.6857,20100.0
2013-07-24 15:00:00,55.49,55.49,55.38,55.41,12000.0,44.6857,44.6857,44.5971,44.6212,12000.0
2013-07-24 15:10:00,55.41,55.42,55.37,55.39,18200.0,44.6212,44.6293,44.589,44.6051,18200.0
2013-07-24 15:20:00,55.39,55.49,55.39,55.47,30000.0,44.6051,44.6857,44.6051,44.6696,30000.0
2013-07-24 15:30:00,55.45,55.46,55.37,55.38,88600.0,44.6535,44.6615,44.589,44.5971,88600.0
2013-07-24 15:40:00,55.38,55.45,55.38,55.4,183100.0,44.5971,44.6535,44.5971,44.6132,183100.0
2013-07-24 15:50:00,55.41,55.54,55.39,55.51,328700.0,44.6212,44.7259,44.6051,44.7018,328700.0
2013-07-25 09:30:00,55.67,55.81,55.65,55.8,96400.0,44.8306,44.9434,44.8145,44.9353,96400.0
2013-07-25 09:40:00,55.8,55.88,55.75,55.85,32000.0,44.9353,44.9997,44.895,44.9756,32000.0
2013-07-25 09:50:00,55.85,55.87,55.83,55.85,21100.0,44.9756,44.9917,44.9595,44.9756,21100.0
2013-07-25 10:00:00,55.84,55.94,55.83,55.88,18600.0,44.9675,45.048,44.9595,44.9997,18600.0
2013-07-25 10:10:00,55.88,55.91,55.82,55.84,53400.0,44.9997,45.0239,44.9514,44.9675,53400.0
2013-07-25 10:20:00,55.83,55.84,55.76,55.78,26800.0,44.9595,44.9675,44.9031,44.9192,26800.0
2013-07-25 10:30:00,55.78,55.79,55.74,55.76,49700.0,44.9192,44.9272,44.887,44.9031,49700.0
2013-07-25 10:40:00,55.76,55.81,55.75,55.8,25000.0,44.9031,44.9434,44.895,44.9353,25000.0
2013-07-25 10:50:00,55.79,55.83,55.77,55.81,45700.0,44.9272,44.9595,44.9111,44.9434,45700.0
2013-07-25 11:00:00,55.82,55.82,55.73,55.75,28900.0,44.9514,44.9514,44.8789,44.895,28900.0
2013-07-25 11:10:00,55.75,55.76,55.71,55.71,14700.0,44.895,44.9031,44.8628,44.8628,14700.0
2013-07-25 11:20:00,55.71,55.73,55.69,55.72,17400.0,44.8628,44.8789,44.8467,44.8709,17400.0
2013-07-25 11:30:00,55.72,55.75,55.69,55.69,40200.0,44.8709,44.895,44.8467,44.8467,40200.0
2013-07-25 11:40:00,55.7,55.74,55.7,55.73,32100.0,44.8548,44.887,44.8548,44.8789,32100.0
2013-07-25 11:50:00,55.73,55.73,55.7,55.7,18300.0,44.8789,44.8789,44.8548,44.8548,18300.0
2013-07-25 12:00:00,55.71,55.72,55.7,55.72,23800.0,44.8628,44.8709,44.8548,44.8709,23800.0
2013-07-25 12:10:00,55.71,55.78,55.71,55.78,26300.0,44.8628,44.9192,44.8628,44.9192,26300.0
2013-07-25 12:20:00,55.77,55.79,55.74,55.75,100300.0,44.9111,44.9272,44.887,44.895,100300.0
2013-07-25 12:30:00,55.75,55.81,55.74,55.79,78400.0,44.895,44.9434,44.887,44.9272,78400.0
2013-07-25 12:40:00,55.79,55.9,55.77,55.88,51700.0,44.9272,45.0158,44.9111,44.9997,51700.0
2013-07-25 12:50:00,55.88,55.89,55.82,55.83,35400.0,44.9997,45.0078,44.9514,44.9595,35400.0
2013-07-25 13:00:00,55.83,55.85,55.79,55.79,34200.0,44.9595,44.9756,44.9272,44.9272,34200.0
2013-07-25 13:10:00,55.79,55.8,55.75,55.75,66300.0,44.9272,44.9353,44.895,44.895,66300.0
2013-07-25 13:20:00,55.75,55.8,55.75,55.79,60100.0,44.895,44.9353,44.895,44.9272,60100.0
2013-07-25 13:30:00,55.79,55.83,55.79,55.82,85900.0,44.9272,44.9595,44.9272,44.9514,85900.0
2013-07-25 13:40:00,55.82,55.82,55.78,55.82,30100.0,44.9514,44.9514,44.9192,44.9514,30100.0
2013-07-25 13:50:00,55.82,55.83,55.78,55.8,115700.0,44.9514,44.9595,44.9192,44.9353,115700.0
2013-07-25 14:00:00,55.8,55.87,55.79,55.85,82100.0,44.9353,44.9917,44.9272,44.9756,82100.0
2013-07-25 14:10:00,55.86,55.86,55.78,55.79,58800.0,44.9836,44.9836,44.9192,44.9272,58800.0
2013-07-25 14:20:00,55.78,55.79,55.72,55.73,52800.0,44.9192,44.9272,44.8709,44.8789,52800.0
2013-07-25 14:30:00,55.73,55.74,55.72,55.72,22800.0,44.8789,44.887,44.8709,44.8709,22800.0
2013-07-25 14:40:00,55.72,55.75,55.71,55.73,30000.0,44.8709,44.895,44.8628,44.8789,30000.0
2013-07-25 14:50:00,55.73,55.79,55.67,55.69,58400.0,44.8789,44.9272,44.8306,44.8467,58400.0
2013-07-25 15:00:00,55.69,55.79,55.67,55.79,42000.0,44.8467,44.9272,44.8306,44.9272,42000.0
2013-07-25 15:10:00,55.78,55.84,55.76,55.78,48100.0,44.9192,44.9675,44.9031,44.9192,48100.0
2013-07-25 15:20:00,55.79,55.91,55.79,55.88,68900.0,44.9272,45.0239,44.9272,44.9997,68900.0
2013-07-25 15:30:00,55.87,56.02,55.87,55.99,114600.0,44.9917,45.1125,44.9917,45.0883,114600.0
2013-07-25 15:40:00,55.99,56.25,55.95,55.97,208600.0,45.0883,45.2977,45.0561,45.0722,208600.0
2013-07-25 15:50:00,55.97,56.06,55.97,56.04,293800.0,45.0722,45.1447,45.0722,45.1286,293800.0
2013-07-26 09:30:00,56.03,56.22,56.02,56.2,90700.0,45.1205,45.2735,45.1125,45.2574,90700.0
2013-07-26 09:40:00,56.19,56.2,56.12,56.14,70500.0,45.2494,45.2574,45.193,45.2091,70500.0
2013-07-26 09:50:00,56.15,56.19,56.11,56.16,66700.0,45.2172,45.2494,45.1849,45.2252,66700.0
2013-07-26 10:00:00,56.16,56.27,56.13,56.15,70200.0,45.2252,45.3138,45.201,45.2172,70200.0
2013-07-26 10:10:00,56.13,56.2,56.12,56.2,68900.0,45.201,45.2574,45.193,45.2574,68900.0
2013-07-26 10:20:00,56.19,56.19,56.12,56.13,35500.0,45.2494,45.2494,45.193,45.201,35500.0
2013-07-26 10:30:00,56.13,56.13,56.08,56.1,44600.0,45.201,45.201,45.1608,45.1769,44600.0
2013-07-26 10:40:00,56.1,56.13,55.99,56.02,76800.0,45.1769,45.201,45.0883,45.1125,76800.0
2013-07-26 10:50:00,56.03,56.03,55.91,55.93,70400.0,45.1205,45.1205,45.0239,45.04,70400.0
2013-07-26 11:00:00,55.92,55.98,55.88,55.95,82100.0,45.0319,45.0803,44.9997,45.0561,82100.0
2013-07-26 11:10:00,55.96,55.99,55.96,55.99,31600.0,45.0641,45.0883,45.0641,45.0883,31600.0
2013-07-26 11:20:00,55.98,55.98,55.96,55.97,22500.0,45.0803,45.0803,45.0641,45.0722,22500.0
2013-07-26 11:30:00,55.98,56.0,55.97,55.98,32800.0,45.0803,45.0964,45.0722,45.0803,32800.0
2013-07-26 11:40:00,55.99,56.03,55.98,56.03,25000.0,45.0883,45.1205,45.0803,45.1205,25000.0
2013-07-26 11:50:00,56.02,56.05,56.0,56.05,31600.0,45.1125,45.1366,45.0964,45.1366,31600.0
2013-07-26 12:00:00,56.06,56.1,56.05,56.1,12800.0,45.1447,45.1769,45.1366,45.1769,12800.0
2013-07-26 12:10:00,56.1,56.12,56.07,56.07,11600.0,45.1769,45.193,45.1527,45.1527,11600.0
2013-07-26 12:20:00,56.07,56.08,56.03,56.07,27600.0,45.1527,45.1608,45.1205,45.1527,27600.0
2013-07-26 12:30:00,56.07,56.14,56.05,56.12,26900.0,45.1527,45.2091,45.1366,45.193,26900.0
2013-07-26 12:40:00,56.11,56.15,56.1,56.15,9900.0,45.1849,45.2172,45.1769,45.2172,9900.0
2013-07-26 12:50:00,56.15,56.19,56.12,56.16,22200.0,45.2172,45.2494,45.193,45.2252,22200.0
2013-07-26 13:00:00,56.15,56.2,56.13,56.19,15800.0,45.2172,45.2574,45.201,45.2494,15800.0
2013-07-26 13:10:00,56.2,56.23,56.19,56.22,40400.0,45.2574,45.2816,45.2494,45.2735,40400.0
2013-07-26 13:20:00,56.22,56.26,56.21,56.25,30900.0,45.2735,45.3057,45.2655,45.2977,30900.0
2013-07-26 13:30:00,56.25,56.29,56.21,56.23,24000.0,45.2977,45.3299,45.2655,45.2816,24000.0
2013-07-26 13:40:00,56.24,56.26,56.23,56.25,12600.0,45.2896,45.3057,45.2816,45.2977,12600.0
2013-07-26 13:50:00,56.26,56.28,56.24,56.25,15000.0,45.3057,45.3218,45.2896,45.2977,15000.0
2013-07-26 14:00:00,56.25,56.26,56.24,56.24,5600.0,45.2977,45.3057,45.2896,45.2896,5600.0
2013-07-26 14:10:00,56.25,56.31,56.25,56.27,19100.0,45.2977,45.346,45.2977,45.3138,19100.0
2013-07-26 14:20:00,56.27,56.31,56.24,56.25,24400.0,45.3138,45.346,45.2896,45.2977,24400.0
2013-07-26 14:30:00,56.25,56.29,56.25,56.28,15200.0,45.2977,45.3299,45.2977,45.3218,15200.0
2013-07-26 14:40:00,56.28,56.34,56.28,56.33,40800.0,45.3218,45.3702,45.3218,45.3621,40800.0
2013-07-26 14:50:00,56.35,56.37,56.34,56.36,21600.0,45.3782,45.3943,45.3702,45.3863,21600.0
2013-07-26 15:00:00,56.35,56.39,56.33,56.38,26900.0,45.3782,45.4104,45.3621,45.4024,26900.0
2013-07-26 15:10:00,56.39,56.43,56.38,56.41,40900.0,45.4104,45.4426,45.4024,45.4265,40900.0
2013-07-26 15:20:00,56.41,56.44,56.39,56.39,19700.0,45.4265,45.4507,45.4104,45.4104,19700.0
2013-07-26 15:30:00,56.4,56.44,56.38,56.44,24100.0,45.4185,45.4507,45.4024,45.4507,24100.0
2013-07-26 15:40:00,56.44,56.49,56.44,56.47,43200.0,45.4507,45.491,45.4507,45.4748,43200.0
2013-07-26 15:50:00,56.47,56.47,56.41,56.45,117700.0,45.4748,45.4748,45.4265,45.4587,117700.0
2013-07-29 09:30:00,55.91,56.08,55.88,55.94,67300.0,45.0239,45.1608,44.9997,45.048,67300.0
2013-07-29 09:40:00,55.94,56.03,55.9,55.99,74000.0,45.048,45.1205,45.0158,45.0883,74000.0
2013-07-29 09:50:00,55.99,56.07,55.96,56.07,68700.0,45.0883,45.1527,45.0641,45.1527,68700.0
2013-07-29 10:00:00,56.05,56.09,55.92,55.99,74000.0,45.1366,45.1688,45.0319,45.0883,74000.0
2013-07-29 10:10:00,55.99,55.99,55.84,55.89,74800.0,45.0883,45.0883,44.9675,45.0078,74800.0
2013-07-29 10:20:00,55.89,55.9,55.85,55.9,69600.0,45.0078,45.0158,44.9756,45.0158,69600.0
2013-07-29 10:30:00,55.88,55.88,55.83,55.85,48800.0,44.9997,44.9997,44.9595,44.9756,48800.0
2013-07-29 10:40:00,55.85,55.89,55.84,55.88,35000.0,44.9756,45.0078,44.9675,44.9997,35000.0
2013-07-29 10:50:00,55.88,55.9,55.87,55.89,17200.0,44.9997,45.0158,44.9917,45.0078,17200.0
2013-07-29 11:00:00,55.89,55.9,55.85,55.87,37400.0,45.0078,45.0158,44.9756,44.9917,37400.0
2013-07-29 11:10:00,55.87,55.88,55.82,55.83,33700.0,44.9917,44.9997,44.9514,44.9595,33700.0
2013-07-29 11:20:00,55.83,55.86,55.81,55.85,51100.0,44.9595,44.9836,44.9434,44.9756,51100.0
2013-07-29 11:30:00,55.83,55.87,55.8,55.83,34600.0,44.9595,44.9917,44.9353,44.9595,34600.0
2013-07-29 11:40:00,55.83,55.84,55.8,55.84,14800.0,44.9595,44.9675,44.9353,44.9675,14800.0
2013-07-29 11:50:00,55.84,55.85,55.83,55.84,16100.0,44.9675,44.9756,44.9595,44.9675,16100.0
2013-07-29 12:00:00,55.83,55.89,55.83,55.87,17600.0,44.9595,45.0078,44.9595,44.9917,17600.0
2013-07-29 12:10:00,55.87,55.87,55.85,55.85,24100.0,44.9917,44.9917,44.9756,44.9756,24100.0
2013-07-29 12:20:00,55.85,55.85,55.83,55.85,40700.0,44.9756,44.9756,44.9595,44.9756,40700.0
2013-07-29 12:30:00,55.85,55.87,55.84,55.87,20400.0,44.9756,44.9917,44.9675,44.9917,20400.0
2013-07-29 12:40:00,55.86,55.88,55.85,55.88,34100.0,44.9836,44.9997,44.9756,44.9997,34100.0
2013-07-29 12:50:00,55.9,55.91,55.87,55.89,31000.0,45.0158,45.0239,44.9917,45.0078,31000.0
2013-07-29 13:00:00,55.88,55.91,55.87,55.88,24100.0,44.9997,45.0239,44.9917,44.9997,24100.0
2013-07-29 13:10:00,55.88,55.92,55.87,55.91,40200.0,44.9997,45.0319,44.9917,45.0239,40200.0
2013-07-29 13:20:00,55.91,55.91,55.87,55.87,20000.0,45.0239,45.0239,44.9917,44.9917,20000.0
2013-07-29 13:30:00,55.87,55.87,55.81,55.83,19400.0,44.9917,44.9917,44.9434,44.9595,19400.0
2013-07-29 13:40:00,55.82,55.85,55.81,55.83,21000.0,44.9514,44.9756,44.9434,44.9595,21000.0
2013-07-29 13:50:00,55.83,55.85,55.82,55.83,23100.0,44.9595,44.9756,44.9514,44.9595,23100.0
2013-07-29 14:00:00,55.83,55.88,55.82,55.88,46600.0,44.9595,44.9997,44.9514,44.9997,46600.0
2013-07-29 14:10:00,55.88,55.92,55.86,55.88,52900.0,44.9997,45.0319,44.9836,44.9997,52900.0
2013-07-29 14:20:00,55.89,55.92,55.87,55.89,23900.0,45.0078,45.0319,44.9917,45.0078,23900.0
2013-07-29 14:30:00,55.9,55.95,55.89,55.9,74700.0,45.0158,45.0561,45.0078,45.0158,74700.0
2013-07-29 14:40:00,55.89,55.92,55.89,55.91,26100.0,45.0078,45.0319,45.0078,45.0239,26100.0
2013-07-29 14:50:00,55.9,55.96,55.9,55.95,65000.0,45.0158,45.0641,45.0158,45.0561,65000.0
2013-07-29 15:00:00,55.95,55.96,55.91,55.91,39900.0,45.0561,45.0641,45.0239,45.0239,39900.0
2013-07-29 15:10:00,55.91,55.94,55.88,55.89,26700.0,45.0239,45.048,44.9997,45.0078,26700.0
2013-07-29 15:20:00,55.89,55.95,55.89,55.94,62900.0,45.0078,45.0561,45.0078,45.048,62900.0
2013-07-29 15:30:00,55.95,55.96,55.91,55.95,36300.0,45.0561,45.0641,45.0239,45.0561,36300.0
2013-07-29 15:40:00,55.95,55.95,55.88,55.92,52200.0,45.0561,45.0561,44.9997,45.0319,52200.0
2013-07-29 15:50:00,55.91,55.91,55.82,55.9,156000.0,45.0239,45.0239,44.9514,45.0158,156000.0
2013-07-30 09:30:00,56.27,56.3,56.12,56.13,55800.0,45.3138,45.3379,45.193,45.201,55800.0
2013-07-30 09:40:00,56.14,56.15,56.11,56.11,38200.0,45.2091,45.2172,45.1849,45.1849,38200.0
2013-07-30 09:50:00,56.11,56.19,56.11,56.16,15100.0,45.1849,45.2494,45.1849,45.2252,15100.0
2013-07-30 10:00:00,56.16,56.22,56.14,56.19,47900.0,45.2252,45.2735,45.2091,45.2494,47900.0
2013-07-30 10:10:00,56.19,56.22,56.09,56.13,53900.0,45.2494,45.2735,45.1688,45.201,53900.0
2013-07-30 10:20:00,56.12,56.19,56.11,56.16,30800.0,45.193,45.2494,45.1849,45.2252,30800.0
2013-07-30 10:30:00,56.16,56.18,56.12,56.12,20800.0,45.2252,45.2413,45.193,45.193,20800.0
2013-07-30 10:40:00,56.12,56.14,56.12,56.14,13800.0,45.193,45.2091,45.193,45.2091,13800.0
2013-07-30 10:50:00,56.15,56.18,56.09,56.1,25200.0,45.2172,45.2413,45.1688,45.1769,25200.0
2013-07-30 11:00:00,56.08,56.11,56.06,56.07,16500.0,45.1608,45.1849,45.1447,45.1527,16500.0
2013-07-30 11:10:00,56.08,56.11,56.07,56.11,19500.0,45.1608,45.1849,45.1527,45.1849,19500.0
2013-07-30 11:20:00,56.11,56.18,56.11,56.12,31800.0,45.1849,45.2413,45.1849,45.193,31800.0
2013-07-30 11:30:00,56.12,56.19,56.1,56.18,23800.0,45.193,45.2494,45.1769,45.2413,23800.0
2013-07-30 11:40:00,56.17,56.25,56.17,56.24,53400.0,45.2333,45.2977,45.2333,45.2896,53400.0
2013-07-30 11:50:00,56.24,56.25,56.19,56.19,4300.0,45.2896,45.2977,45.2494,45.2494,4300.0
2013-07-30 12:00:00,56.2,56.22,56.17,56.2,7000.0,45.2574,45.2735,45.2333,45.2574,7000.0
2013-07-30 12:10:00,56.18,56.18,56.12,56.12,11900.0,45.2413,45.2413,45.193,45.193,11900.0
2013-07-30 12:20:00,56.14,56.15,56.13,56.14,8000.0,45.2091,45.2172,45.201,45.2091,8000.0
2013-07-30 12:30:00,56.15,56.16,56.14,56.15,14200.0,45.2172,45.2252,45.2091,45.2172,14200.0
2013-07-30 12:40:00,56.15,56.15,56.14,56.14,11700.0,45.2172,45.2172,45.2091,45.2091,11700.0
2013-07-30 12:50:00,56.13,56.15,56.13,56.15,14300.0,45.201,45.2172,45.201,45.2172,14300.0
2013-07-30 13:00:00,56.15,56.15,56.14,56.14,9000.0,45.2172,45.2172,45.2091,45.2091,9000.0
2013-07-30 13:10:00,56.15,56.15,56.04,56.04,32200.0,45.2172,45.2172,45.1286,45.1286,32200.0
2013-07-30 13:20:00,56.05,56.06,56.01,56.03,23000.0,45.1366,45.1447,45.1044,45.1205,23000.0
2013-07-30 13:30:00,56.02,56.07,56.0,56.07,20300.0,45.1125,45.1527,45.0964,45.1527,20300.0
2013-07-30 13:40:00,56.06,56.06,56.0,56.04,36800.0,45.1447,45.1447,45.0964,45.1286,36800.0
2013-07-30 13:50:00,56.04,56.08,56.04,56.07,6400.0,45.1286,45.1608,45.1286,45.1527,6400.0
2013-07-30 14:00:00,56.06,56.08,56.04,56.05,15400.0,45.1447,45.1608,45.1286,45.1366,15400.0
2013-07-30 14:10:00,56.06,56.06,56.03,56.05,4000.0,45.1447,45.1447,45.1205,45.1366,4000.0
2013-07-30 14:20:00,56.04,56.06,56.03,56.06,8200.0,45.1286,45.1447,45.1205,45.1447,8200.0
2013-07-30 14:30:00,56.07,56.09,56.06,56.08,9900.0,45.1527,45.1688,45.1447,45.1608,9900.0
2013-07-30 14:40:00,56.07,56.1,56.06,56.07,22700.0,45.1527,45.1769,45.1447,45.1527,22700.0
2013-07-30 14:50:00,56.08,56.1,56.03,56.04,56000.0,45.1608,45.1769,45.1205,45.1286,56000.0
2013-07-30 15:00:00,56.04,56.1,56.03,56.09,34100.0,45.1286,45.1769,45.1205,45.1688,34100.0
2013-07-30 15:10:00,56.1,56.11,56.08,56.08,15600.0,45.1769,45.1849,45.1608,45.1608,15600.0
2013-07-30 15:20:00,56.09,56.12,56.09,56.1,4800.0,45.1688,45.193,45.1688,45.1769,4800.0
2013-07-30 15:30:00,56.1,56.13,56.09,56.12,30400.0,45.1769,45.201,45.1688,45.193,30400.0
2013-07-30 15:40:00,56.12,56.13,56.05,56.06,39300.0,45.193,45.201,45.1366,45.1447,39300.0
2013-07-30 15:50:00,56.05,56.12,56.04,56.1,53100.0,45.1366,45.193,45.1286,45.1769,53100.0
2013-07-31 09:30:00,55.72,55.74,55.59,55.65,46200.0,44.8709,44.887,44.7662,44.8145,46200.0
2013-07-31 09:40:00,55.65,55.66,55.54,55.64,36200.0,44.8145,44.8226,44.7259,44.8065,36200.0
2013-07-31 09:50:00,55.65,55.68,55.6,55.63,34700.0,44.8145,44.8387,44.7742,44.7984,34700.0
2013-07-31 10:00:00,55.62,55.64,55.52,55.59,78000.0,44.7903,44.8065,44.7098,44.7662,78000.0
2013-07-31 10:10:00,55.63,55.66,55.61,55.61,93700.0,44.7984,44.8226,44.7823,44.7823,93700.0
2013-07-31 10:20:00,55.62,55.82,55.62,55.82,73000.0,44.7903,44.9514,44.7903,44.9514,73000.0
2013-07-31 10:30:00,55.81,55.83,55.78,55.8,86100.0,44.9434,44.9595,44.9192,44.9353,86100.0
2013-07-31 10:40:00,55.81,55.84,55.79,55.83,31700.0,44.9434,44.9675,44.9272,44.9595,31700.0
2013-07-31 10:50:00,55.84,55.84,55.79,55.82,39200.0,44.9675,44.9675,44.9272,44.9514,39200.0
2013-07-31 11:00:00,55.82,55.85,55.81,55.82,32600.0,44.9514,44.9756,44.9434,44.9514,32600.0
2013-07-31 11:10:00,55.82,55.83,55.79,55.81,16100.0,44.9514,44.9595,44.9272,44.9434,16100.0
2013-07-31 11:20:00,55.81,55.82,55.73,55.73,30600.0,44.9434,44.9514,44.8789,44.8789,30600.0
2013-07-31 11:30:00,55.72,55.79,55.72,55.76,15400.0,44.8709,44.9272,44.8709,44.9031,15400.0
2013-07-31 11:40:00,55.76,55.8,55.76,55.78,22700.0,44.9031,44.9353,44.9031,44.9192,22700.0
2013-07-31 11:50:00,55.77,55.78,55.74,55.76,24400.0,44.9111,44.9192,44.887,44.9031,24400.0
2013-07-31 12:00:00,55.75,55.76,55.72,55.72,21000.0,44.895,44.9031,44.8709,44.8709,21000.0
2013-07-31 12:10:00,55.72,55.75,55.72,55.74,19400.0,44.8709,44.895,44.8709,44.887,19400.0
2013-07-31 12:20:00,55.73,55.73,55.7,55.7,17500.0,44.8789,44.8789,44.8548,44.8548,17500.0
2013-07-31 12:30:00,55.71,55.71,55.68,55.69,18900.0,44.8628,44.8628,44.8387,44.8467,18900.0
2013-07-31 12:40:00,55.69,55.7,55.66,55.68,46200.0,44.8467,44.8548,44.8226,44.8387,46200.0
2013-07-31 12:50:00,55.68,55.69,55.67,55.69,13400.0,44.8387,44.8467,44.8306,44.8467,13400.0
2013-07-31 13:00:00,55.68,55.69,55.65,55.66,41000.0,44.8387,44.8467,44.8145,44.8226,41000.0
2013-07-31 13:10:00,55.66,55.68,55.65,55.66,13900.0,44.8226,44.8387,44.8145,44.8226,13900.0
2013-07-31 13:20:00,55.66,55.66,55.65,55.66,17000.0,44.8226,44.8226,44.8145,44.8226,17000.0
2013-07-31 13:30:00,55.65,55.67,55.64,55.64,23200.0,44.8145,44.8306,44.8065,44.8065,23200.0
2013-07-31 13:40:00,55.65,55.66,55.63,55.65,15600.0,44.8145,44.8226,44.7984,44.8145,15600.0
2013-07-31 13:50:00,55.64,55.65,55.59,55.61,17400.0,44.8065,44.8145,44.7662,44.7823,17400.0
2013-07-31 14:00:00,55.62,55.86,55.62,55.72,95400.0,44.7903,44.9836,44.7903,44.8709,95400.0
2013-07-31 14:10:00,55.72,55.72,55.51,55.65,70800.0,44.8709,44.8709,44.7018,44.8145,70800.0
2013-07-31 14:20:00,55.65,55.87,55.63,55.8,62300.0,44.8145,44.9917,44.7984,44.9353,62300.0
2013-07-31 14:30:00,55.82,56.12,55.82,56.09,178600.0,44.9514,45.193,44.9514,45.1688,178600.0
2013-07-31 14:40:00,56.09,56.18,56.09,56.16,71200.0,45.1688,45.2413,45.1688,45.2252,71200.0
2013-07-31 14:50:00,56.19,56.37,56.18,56.36,111600.0,45.2494,45.3943,45.2413,45.3863,111600.0
2013-07-31 15:00:00,56.36,56.36,56.2,56.2,85100.0,45.3863,45.3863,45.2574,45.2574,85100.0
2013-07-31 15:10:00,56.19,56.19,56.08,56.09,58600.0,45.2494,45.2494,45.1608,45.1688,58600.0
2013-07-31 15:20:00,56.09,56.19,56.07,56.18,77100.0,45.1688,45.2494,45.1527,45.2413,77100.0
2013-07-31 15:30:00,56.18,56.19,56.01,56.01,166100.0,45.2413,45.2494,45.1044,45.1044,166100.0
2013-07-31 15:40:00,56.0,56.01,55.79,55.79,176900.0,45.0964,45.1044,44.9272,44.9272,176900.0
2013-07-31 15:50:00,55.8,55.9,55.75,55.82,389500.0,44.9353,45.0158,44.895,44.9514,389500.0
2013-08-01 09:30:00,56.18,56.24,56.07,56.19,182500.0,45.2413,45.2896,45.1527,45.2494,182500.0
2013-08-01 09:40:00,56.2,56.25,56.18,56.21,128000.0,45.2574,45.2977,45.2413,45.2655,128000.0
2013-08-01 09:50:00,56.21,56.28,56.19,56.23,60400.0,45.2655,45.3218,45.2494,45.2816,60400.0
2013-08-01 10:00:00,56.25,56.27,56.2,56.23,74100.0,45.2977,45.3138,45.2574,45.2816,74100.0
2013-08-01 10:10:00,56.24,56.24,56.18,56.2,52400.0,45.2896,45.2896,45.2413,45.2574,52400.0
2013-08-01 10:20:00,56.2,56.21,56.16,56.19,39600.0,45.2574,45.2655,45.2252,45.2494,39600.0
2013-08-01 10:30:00,56.18,56.2,56.16,56.17,52200.0,45.2413,45.2574,45.2252,45.2333,52200.0
2013-08-01 10:40:00,56.18,56.19,56.15,56.16,67000.0,45.2413,45.2494,45.2172,45.2252,67000.0
2013-08-01 10:50:00,56.17,56.17,56.11,56.14,87200.0,45.2333,45.2333,45.1849,45.2091,87200.0
2013-08-01 11:00:00,56.14,56.15,56.12,56.15,31000.0,45.2091,45.2172,45.193,45.2172,31000.0
2013-08-01 11:10:00,56.16,56.16,56.1,56.11,51900.0,45.2252,45.2252,45.1769,45.1849,51900.0
2013-08-01 11:20:00,56.1,56.13,56.09,56.12,25800.0,45.1769,45.201,45.1688,45.193,25800.0
2013-08-01 11:30:00,56.12,56.14,56.12,56.14,43100.0,45.193,45.2091,45.193,45.2091,43100.0
2013-08-01 11:40:00,56.13,56.15,56.09,56.13,60800.0,45.201,45.2172,45.1688,45.201,60800.0
2013-08-01 11:50:00,56.12,56.12,56.07,56.1,28500.0,45.193,45.193,45.1527,45.1769,28500.0
2013-08-01 12:00:00,56.11,56.12,56.08,56.1,21500.0,45.1849,45.193,45.1608,45.1769,21500.0
2013-08-01 12:10:00,56.09,56.14,56.09,56.14,17000.0,45.1688,45.2091,45.1688,45.2091,17000.0
2013-08-01 12:20:00,56.15,56.15,56.13,56.14,26700.0,45.2172,45.2172,45.201,45.2091,26700.0
2013-08-01 12:30:00,56.14,56.17,56.13,56.17,94300.0,45.2091,45.2333,45.201,45.2333,94300.0
2013-08-01 12:40:00,56.18,56.18,56.15,56.17,146400.0,45.2413,45.2413,45.2172,45.2333,146400.0
2013-08-01 12:50:00,56.16,56.19,56.16,56.18,13900.0,45.2252,45.2494,45.2252,45.2413,13900.0
2013-08-01 13:00:00,56.17,56.19,56.16,56.19,36800.0,45.2333,45.2494,45.2252,45.2494,36800.0
2013-08-01 13:10:00,56.19,56.22,56.17,56.22,53100.0,45.2494,45.2735,45.2333,45.2735,53100.0
2013-08-01 13:20:00,56.22,56.25,56.2,56.23,73900.0,45.2735,45.2977,45.2574,45.2816,73900.0
2013-08-01 13:30:00,56.22,56.26,56.21,56.24,37300.0,45.2735,45.3057,45.2655,45.2896,37300.0
2013-08-01 13:40:00,56.23,56.26,56.22,56.25,23400.0,45.2816,45.3057,45.2735,45.2977,23400.0
2013-08-01 13:50:00,56.25,56.27,56.19,56.26,75200.0,45.2977,45.3138,45.2494,45.3057,75200.0
2013-08-01 14:00:00,56.26,56.35,56.25,56.34,92900.0,45.3057,45.3782,45.2977,45.3702,92900.0
2013-08-01 14:10:00,56.34,56.39,56.34,56.36,55100.0,45.3702,45.4104,45.3702,45.3863,55100.0
2013-08-01 14:20:00,56.37,56.4,56.36,56.39,73400.0,45.3943,45.4185,45.3863,45.4104,73400.0
2013-08-01 14:30:00,56.4,56.43,56.38,56.43,37700.0,45.4185,45.4426,45.4024,45.4426,37700.0
2013-08-01 14:40:00,56.42,56.45,56.41,56.44,51000.0,45.4346,45.4587,45.4265,45.4507,51000.0
2013-08-01 14:50:00,56.44,56.5,56.44,56.5,44600.0,45.4507,45.499,45.4507,45.499,44600.0
2013-08-01 15:00:00,56.5,56.52,56.48,56.51,32700.0,45.499,45.5151,45.4829,45.5071,32700.0
2013-08-01 15:10:00,56.52,56.52,56.35,56.35,68100.0,45.5151,45.5151,45.3782,45.3782,68100.0
2013-08-01 15:20:00,56.35,56.42,56.33,56.42,64000.0,45.3782,45.4346,45.3621,45.4346,64000.0
2013-08-01 15:30:00,56.41,56.54,56.41,56.53,57500.0,45.4265,45.5312,45.4265,45.5232,57500.0
2013-08-01 15:40:00,56.53,56.55,56.48,56.48,93600.0,45.5232,45.5393,45.4829,45.4829,93600.0
2013-08-01 15:50:00,56.49,56.49,56.4,56.43,143300.0,45.491,45.491,45.4185,45.4426,143300.0
2013-08-02 09:30:00,56.3,56.55,56.3,56.39,87100.0,45.3379,45.5393,45.3379,45.4104,87100.0
2013-08-02 09:40:00,56.39,56.41,56.33,56.33,100800.0,45.4104,45.4265,45.3621,45.3621,100800.0
2013-08-02 09:50:00,56.33,56.4,56.31,56.4,33600.0,45.3621,45.4185,45.346,45.4185,33600.0
2013-08-02 10:00:00,56.41,56.45,56.39,56.45,35600.0,45.4265,45.4587,45.4104,45.4587,35600.0
2013-08-02 10:10:00,56.46,56.54,56.46,56.54,24400.0,45.4668,45.5312,45.4668,45.5312,24400.0
2013-08-02 10:20:00,56.53,56.61,56.52,56.6,83400.0,45.5232,45.5876,45.5151,45.5795,83400.0
2013-08-02 10:30:00,56.61,56.63,56.58,56.58,108800.0,45.5876,45.6037,45.5634,45.5634,108800.0
2013-08-02 10:40:00,56.59,56.61,56.54,56.55,31400.0,45.5715,45.5876,45.5312,45.5393,31400.0
2013-08-02 10:50:00,56.55,56.58,56.52,56.54,71200.0,45.5393,45.5634,45.5151,45.5312,71200.0
2013-08-02 11:00:00,56.54,56.57,56.52,56.52,46100.0,45.5312,45.5554,45.5151,45.5151,46100.0
2013-08-02 11:10:00,56.53,56.56,56.52,56.55,30700.0,45.5232,45.5473,45.5151,45.5393,30700.0
2013-08-02 11:20:00,56.55,56.55,56.51,56.54,96800.0,45.5393,45.5393,45.5071,45.5312,96800.0
2013-08-02 11:30:00,56.55,56.59,56.55,56.58,37500.0,45.5393,45.5715,45.5393,45.5634,37500.0
2013-08-02 11:40:00,56.59,56.59,56.56,56.57,9700.0,45.5715,45.5715,45.5473,45.5554,9700.0
2013-08-02 11:50:00,56.58,56.59,56.55,56.56,16000.0,45.5634,45.5715,45.5393,45.5473,16000.0
2013-08-02 12:00:00,56.56,56.57,56.55,56.57,14700.0,45.5473,45.5554,45.5393,45.5554,14700.0
2013-08-02 12:10:00,56.56,56.59,56.55,56.59,6000.0,45.5473,45.5715,45.5393,45.5715,6000.0
2013-08-02 12:20:00,56.59,56.62,56.58,56.62,34800.0,45.5715,45.5956,45.5634,45.5956,34800.0
2013-08-02 12:30:00,56.62,56.66,56.61,56.64,77000.0,45.5956,45.6279,45.5876,45.6117,77000.0
2013-08-02 12:40:00,56.64,56.68,56.64,56.68,16900.0,45.6117,45.644,45.6117,45.644,16900.0
2013-08-02 12:50:00,56.68,56.69,56.66,56.68,8700.0,45.644,45.652,45.6279,45.644,8700.0
2013-08-02 13:00:00,56.68,56.68,56.66,56.68,9600.0,45.644,45.644,45.6279,45.644,9600.0
2013-08-02 13:10:00,56.67,56.71,56.67,56.7,67600.0,45.6359,45.6681,45.6359,45.6601,67600.0
2013-08-02 13:20:00,56.7,56.7,56.68,56.68,10500.0,45.6601,45.6601,45.644,45.644,10500.0
2013-08-02 13:30:00,56.68,56.68,56.64,56.64,22100.0,45.644,45.644,45.6117,45.6117,22100.0
2013-08-02 13:40:00,56.63,56.63,56.61,56.62,9200.0,45.6037,45.6037,45.5876,45.5956,9200.0
2013-08-02 13:50:00,56.62,56.63,56.6,56.62,16900.0,45.5956,45.6037,45.5795,45.5956,16900.0
2013-08-02 14:00:00,56.62,56.63,56.6,56.61,14600.0,45.5956,45.6037,45.5795,45.5876,14600.0
2013-08-02 14:10:00,56.62,56.64,56.59,56.63,12200.0,45.5956,45.6117,45.5715,45.6037,12200.0
2013-08-02 14:20:00,56.62,56.62,56.6,56.62,6700.0,45.5956,45.5956,45.5795,45.5956,6700.0
2013-08-02 14:30:00,56.62,56.62,56.55,56.59,20600.0,45.5956,45.5956,45.5393,45.5715,20600.0
2013-08-02 14:40:00,56.58,56.61,56.58,56.61,5700.0,45.5634,45.5876,45.5634,45.5876,5700.0
2013-08-02 14:50:00,56.6,56.61,56.58,56.6,13900.0,45.5795,45.5876,45.5634,45.5795,13900.0
2013-08-02 15:00:00,56.61,56.65,56.61,56.64,21200.0,45.5876,45.6198,45.5876,45.6117,21200.0
2013-08-02 15:10:00,56.65,56.67,56.65,56.66,7700.0,45.6198,45.6359,45.6198,45.6279,7700.0
2013-08-02 15:20:00,56.66,56.67,56.65,56.67,6000.0,45.6279,45.6359,45.6198,45.6359,6000.0
2013-08-02 15:30:00,56.67,56.73,56.65,56.72,74900.0,45.6359,45.6842,45.6198,45.6762,74900.0
2013-08-02 15:40:00,56.72,56.73,56.66,56.67,166000.0,45.6762,45.6842,45.6279,45.6359,166000.0
2013-08-02 15:50:00,56.68,56.69,56.54,56.54,111400.0,45.644,45.652,45.5312,45.5312,111400.0
2013-08-05 09:30:00,56.5,56.52,56.4,56.43,56900.0,45.499,45.5151,45.4185,45.4426,56900.0
2013-08-05 09:40:00,56.43,56.5,56.39,56.42,45700.0,45.4426,45.499,45.4104,45.4346,45700.0
2013-08-05 09:50:00,56.41,56.5,56.41,56.47,8100.0,45.4265,45.499,45.4265,45.4748,8100.0
2013-08-05 10:00:00,56.48,56.49,56.43,56.45,18700.0,45.4829,45.491,45.4426,45.4587,18700.0
2013-08-05 10:10:00,56.46,56.5,56.45,56.48,14700.0,45.4668,45.499,45.4587,45.4829,14700.0
2013-08-05 10:20:00,56.46,56.46,56.39,56.39,31800.0,45.4668,45.4668,45.4104,45.4104,31800.0
2013-08-05 10:30:00,56.38,56.42,56.38,56.41,37200.0,45.4024,45.4346,45.4024,45.4265,37200.0
2013-08-05 10:40:00,56.4,56.43,56.38,56.38,15300.0,45.4185,45.4426,45.4024,45.4024,15300.0
2013-08-05 10:50:00,56.39,56.39,56.34,56.35,52400.0,45.4104,45.4104,45.3702,45.3782,52400.0
2013-08-05 11:00:00,56.36,56.38,56.34,56.34,14000.0,45.3863,45.4024,45.3702,45.3702,14000.0
2013-08-05 11:10:00,56.33,56.36,56.33,56.33,20700.0,45.3621,45.3863,45.3621,45.3621,20700.0
2013-08-05 11:20:00,56.34,56.35,56.33,56.34,33200.0,45.3702,45.3782,45.3621,45.3702,33200.0
2013-08-05 11:30:00,56.35,56.35,56.31,56.33,7200.0,45.3782,45.3782,45.346,45.3621,7200.0
2013-08-05 11:40:00,56.32,56.35,56.32,56.35,16100.0,45.3541,45.3782,45.3541,45.3782,16100.0
2013-08-05 11:50:00,56.35,56.35,56.33,56.33,11700.0,45.3782,45.3782,45.3621,45.3621,11700.0
2013-08-05 12:00:00,56.33,56.34,56.31,56.32,20900.0,45.3621,45.3702,45.346,45.3541,20900.0
2013-08-05 12:10:00,56.33,56.34,56.32,56.34,5800.0,45.3621,45.3702,45.3541,45.3702,5800.0
2013-08-05 12:20:00,56.33,56.34,56.31,56.31,6400.0,45.3621,45.3702,45.346,45.346,6400.0
2013-08-05 12:30:00,56.32,56.32,56.29,56.29,17400.0,45.3541,45.3541,45.3299,45.3299,17400.0
2013-08-05 12:40:00,56.29,56.3,56.28,56.29,19200.0,45.3299,45.3379,45.3218,45.3299,19200.0
2013-08-05 12:50:00,56.29,56.31,56.28,56.31,10500.0,45.3299,45.346,45.3218,45.346,10500.0
2013-08-05 13:00:00,56.3,56.3,56.21,56.23,32800.0,45.3379,45.3379,45.2655,45.2816,32800.0
2013-08-05 13:10:00,56.22,56.26,56.21,56.24,20300.0,45.2735,45.3057,45.2655,45.2896,20300.0
2013-08-05 13:20:00,56.24,56.28,56.24,56.28,30800.0,45.2896,45.3218,45.2896,45.3218,30800.0
2013-08-05 13:30:00,56.28,56.28,56.24,56.24,4300.0,45.3218,45.3218,45.2896,45.2896,4300.0
2013-08-05 13:40:00,56.23,56.31,56.23,56.28,54200.0,45.2816,45.346,45.2816,45.3218,54200.0
2013-08-05 13:50:00,56.28,56.29,56.27,56.27,13700.0,45.3218,45.3299,45.3138,45.3138,13700.0
2013-08-05 14:00:00,56.26,56.27,56.25,56.26,15300.0,45.3057,45.3138,45.2977,45.3057,15300.0
2013-08-05 14:10:00,56.26,56.27,56.25,56.26,20700.0,45.3057,45.3138,45.2977,45.3057,20700.0
2013-08-05 14:20:00,56.26,56.27,56.23,56.27,35400.0,45.3057,45.3138,45.2816,45.3138,35400.0
2013-08-05 14:30:00,56.27,56.28,56.25,56.28,17400.0,45.3138,45.3218,45.2977,45.3218,17400.0
2013-08-05 14:40:00,56.29,56.31,56.28,56.3,13100.0,45.3299,45.346,45.3218,45.3379,13100.0
2013-08-05 14:50:00,56.3,56.3,56.28,56.28,14600.0,45.3379,45.3379,45.3218,45.3218,14600.0
2013-08-05 15:00:00,56.28,56.3,56.27,56.28,8900.0,45.3218,45.3379,45.3138,45.3218,8900.0
2013-08-05 15:10:00,56.27,56.33,56.27,56.32,14400.0,45.3138,45.3621,45.3138,45.3541,14400.0
2013-08-05 15:20:00,56.32,56.37,56.32,56.36,16500.0,45.3541,45.3943,45.3541,45.3863,16500.0
2013-08-05 15:30:00,56.36,56.38,56.33,56.37,23500.0,45.3863,45.4024,45.3621,45.3943,23500.0
2013-08-05 15:40:00,56.37,56.42,56.36,56.4,36600.0,45.3943,45.4346,45.3863,45.4185,36600.0
2013-08-05 15:50:00,56.41,56.43,56.34,56.36,79000.0,45.4265,45.4426,45.3702,45.3863,79000.0
2013-08-06 09:30:00,55.98,56.0,55.86,55.91,46400.0,45.0803,45.0964,44.9836,45.0239,46400.0
2013-08-06 09:40:00,55.91,55.91,55.75,55.75,102200.0,45.0239,45.0239,44.895,44.895,102200.0
2013-08-06 09:50:00,55.75,55.8,55.67,55.79,76400.0,44.895,44.9353,44.8306,44.9272,76400.0
2013-08-06 10:00:00,55.77,55.77,55.68,55.69,42200.0,44.9111,44.9111,44.8387,44.8467,42200.0
2013-08-06 10:10:00,55.69,55.73,55.66,55.73,27800.0,44.8467,44.8789,44.8226,44.8789,27800.0
2013-08-06 10:20:00,55.74,55.78,55.7,55.76,23700.0,44.887,44.9192,44.8548,44.9031,23700.0
2013-08-06 10:30:00,55.75,55.75,55.66,55.69,111200.0,44.895,44.895,44.8226,44.8467,111200.0
2013-08-06 10:40:00,55.7,55.83,55.67,55.81,43600.0,44.8548,44.9595,44.8306,44.9434,43600.0
2013-08-06 10:50:00,55.81,55.82,55.75,55.75,28700.0,44.9434,44.9514,44.895,44.895,28700.0
2013-08-06 11:00:00,55.74,55.79,55.71,55.77,36300.0,44.887,44.9272,44.8628,44.9111,36300.0
2013-08-06 11:10:00,55.77,55.79,55.75,55.77,10300.0,44.9111,44.9272,44.895,44.9111,10300.0
2013-08-06 11:20:00,55.78,55.87,55.78,55.83,31300.0,44.9192,44.9917,44.9192,44.9595,31300.0
2013-08-06 11:30:00,55.82,55.82,55.78,55.8,20100.0,44.9514,44.9514,44.9192,44.9353,20100.0
2013-08-06 11:40:00,55.8,55.8,55.75,55.77,15000.0,44.9353,44.9353,44.895,44.9111,15000.0
2013-08-06 11:50:00,55.77,55.8,55.74,55.8,19000.0,44.9111,44.9353,44.887,44.9353,19000.0
2013-08-06 12:00:00,55.82,55.87,55.82,55.85,12500.0,44.9514,44.9917,44.9514,44.9756,12500.0
2013-08-06 12:10:00,55.85,55.85,55.77,55.78,12400.0,44.9756,44.9756,44.9111,44.9192,12400.0
2013-08-06 12:20:00,55.77,55.82,55.77,55.81,22700.0,44.9111,44.9514,44.9111,44.9434,22700.0
2013-08-06 12:30:00,55.81,55.83,55.81,55.83,4200.0,44.9434,44.9595,44.9434,44.9595,4200.0
2013-08-06 12:40:00,55.85,55.88,55.85,55.87,21600.0,44.9756,44.9997,44.9756,44.9917,21600.0
2013-08-06 12:50:00,55.87,55.88,55.84,55.88,4200.0,44.9917,44.9997,44.9675,44.9997,4200.0
2013-08-06 13:00:00,55.88,55.88,55.84,55.86,19400.0,44.9997,44.9997,44.9675,44.9836,19400.0
2013-08-06 13:10:00,55.85,55.86,55.85,55.85,4400.0,44.9756,44.9836,44.9756,44.9756,4400.0
2013-08-06 13:20:00,55.86,55.87,55.86,55.86,6100.0,44.9836,44.9917,44.9836,44.9836,6100.0
2013-08-06 13:30:00,55.86,55.87,55.82,55.82,11600.0,44.9836,44.9917,44.9514,44.9514,11600.0
2013-08-06 13:40:00,55.8,55.81,55.77,55.77,4400.0,44.9353,44.9434,44.9111,44.9111,4400.0
2013-08-06 13:50:00,55.77,55.8,55.77,55.79,6400.0,44.9111,44.9353,44.9111,44.9272,6400.0
2013-08-06 14:00:00,55.79,55.8,55.79,55.79,7600.0,44.9272,44.9353,44.9272,44.9272,7600.0
2013-08-06 14:10:00,55.8,55.8,55.76,55.78,10800.0,44.9353,44.9353,44.9031,44.9192,10800.0
2013-08-06 14:20:00,55.79,55.84,55.78,55.83,5100.0,44.9272,44.9675,44.9192,44.9595,5100.0
2013-08-06 14:30:00,55.83,55.84,55.78,55.79,5000.0,44.9595,44.9675,44.9192,44.9272,5000.0
2013-08-06 14:40:00,55.79,55.8,55.76,55.79,13300.0,44.9272,44.9353,44.9031,44.9272,13300.0
2013-08-06 14:50:00,55.78,55.85,55.78,55.83,5200.0,44.9192,44.9756,44.9192,44.9595,5200.0
2013-08-06 15:00:00,55.84,55.87,55.83,55.83,6300.0,44.9675,44.9917,44.9595,44.9595,6300.0
2013-08-06 15:10:00,55.83,55.88,55.83,55.87,31000.0,44.9595,44.9997,44.9595,44.9917,31000.0
2013-08-06 15:20:00,55.88,55.9,55.86,55.87,13100.0,44.9997,45.0158,44.9836,44.9917,13100.0
2013-08-06 15:30:00,55.88,55.9,55.84,55.89,22800.0,44.9997,45.0158,44.9675,45.0078,22800.0
2013-08-06 15:40:00,55.9,55.93,55.88,55.89,60500.0,45.0158,45.04,44.9997,45.0078,60500.0
2013-08-06 15:50:00,55.89,55.92,55.81,55.91,144100.0,45.0078,45.0319,44.9434,45.0239,144100.0
2013-08-07 09:30:00,55.17,55.17,54.96,55.09,65800.0,44.428,44.428,44.2589,44.3635,65800.0
2013-08-07 09:40:00,55.08,55.23,55.08,55.17,57700.0,44.3555,44.4763,44.3555,44.428,57700.0
2013-08-07 09:50:00,55.16,55.16,54.97,55.02,84400.0,44.4199,44.4199,44.2669,44.3072,84400.0
2013-08-07 10:00:00,55.01,55.09,54.96,55.04,65500.0,44.2991,44.3635,44.2589,44.3233,65500.0
2013-08-07 10:10:00,55.03,55.05,54.98,55.03,22100.0,44.3152,44.3313,44.275,44.3152,22100.0
2013-08-07 10:20:00,55.04,55.04,54.98,54.99,16200.0,44.3233,44.3233,44.275,44.283,16200.0
2013-08-07 10:30:00,54.99,55.01,54.95,54.99,16600.0,44.283,44.2991,44.2508,44.283,16600.0
2013-08-07 10:40:00,55.0,55.04,54.97,55.03,41600.0,44.2911,44.3233,44.2669,44.3152,41600.0
2013-08-07 10:50:00,55.03,55.05,55.01,55.04,10700.0,44.3152,44.3313,44.2991,44.3233,10700.0
2013-08-07 11:00:00,55.05,55.06,55.03,55.05,23500.0,44.3313,44.3394,44.3152,44.3313,23500.0
2013-08-07 11:10:00,55.06,55.08,55.03,55.04,20300.0,44.3394,44.3555,44.3152,44.3233,20300.0
2013-08-07 11:20:00,55.04,55.07,55.03,55.03,18100.0,44.3233,44.3474,44.3152,44.3152,18100.0
2013-08-07 11:30:00,55.04,55.09,55.02,55.05,31900.0,44.3233,44.3635,44.3072,44.3313,31900.0
2013-08-07 11:40:00,55.04,55.07,55.04,55.05,11400.0,44.3233,44.3474,44.3233,44.3313,11400.0
2013-08-07 11:50:00,55.05,55.11,55.05,55.11,33000.0,44.3313,44.3797,44.3313,44.3797,33000.0
2013-08-07 12:00:00,55.11,55.15,55.11,55.15,34600.0,44.3797,44.4119,44.3797,44.4119,34600.0
2013-08-07 12:10:00,55.15,55.16,55.13,55.15,10200.0,44.4119,44.4199,44.3958,44.4119,10200.0
2013-08-07 12:20:00,55.16,55.16,55.13,55.13,9100.0,44.4199,44.4199,44.3958,44.3958,9100.0
2013-08-07 12:30:00,55.13,55.23,55.12,55.22,41700.0,44.3958,44.4763,44.3877,44.4682,41700.0
2013-08-07 12:40:00,55.22,55.25,55.22,55.23,46500.0,44.4682,44.4924,44.4682,44.4763,46500.0
2013-08-07 12:50:00,55.23,55.27,55.2,55.27,40200.0,44.4763,44.5085,44.4521,44.5085,40200.0
2013-08-07 13:00:00,55.27,55.28,55.25,55.27,16700.0,44.5085,44.5166,44.4924,44.5085,16700.0
2013-08-07 13:10:00,55.28,55.28,55.25,55.26,28300.0,44.5166,44.5166,44.4924,44.5004,28300.0
2013-08-07 13:20:00,55.25,55.3,55.25,55.28,50900.0,44.4924,44.5327,44.4924,44.5166,50900.0
2013-08-07 13:30:00,55.28,55.28,55.17,55.17,23200.0,44.5166,44.5166,44.428,44.428,23200.0
2013-08-07 13:40:00,55.17,55.19,55.14,55.14,13900.0,44.428,44.4441,44.4038,44.4038,13900.0
2013-08-07 13:50:00,55.14,55.16,55.12,55.15,36100.0,44.4038,44.4199,44.3877,44.4119,36100.0
2013-08-07 14:00:00,55.16,55.17,55.13,55.13,30700.0,44.4199,44.428,44.3958,44.3958,30700.0
2013-08-07 14:10:00,55.14,55.18,55.13,55.17,10900.0,44.4038,44.436,44.3958,44.428,10900.0
2013-08-07 14:20:00,55.16,55.16,55.13,55.15,18700.0,44.4199,44.4199,44.3958,44.4119,18700.0
2013-08-07 14:30:00,55.15,55.17,55.14,55.15,13600.0,44.4119,44.428,44.4038,44.4119,13600.0
2013-08-07 14:40:00,55.15,55.18,55.13,55.17,40400.0,44.4119,44.436,44.3958,44.428,40400.0
2013-08-07 14:50:00,55.17,55.2,55.16,55.18,8500.0,44.428,44.4521,44.4199,44.436,8500.0
2013-08-07 15:00:00,55.17,55.21,55.17,55.21,22200.0,44.428,44.4602,44.428,44.4602,22200.0
2013-08-07 15:10:00,55.21,55.26,55.21,55.22,15400.0,44.4602,44.5004,44.4602,44.4682,15400.0
2013-08-07 15:20:00,55.21,55.21,55.12,55.14,86300.0,44.4602,44.4602,44.3877,44.4038,86300.0
2013-08-07 15:30:00,55.14,55.15,55.09,55.14,42600.0,44.4038,44.4119,44.3635,44.4038,42600.0
2013-08-07 15:40:00,55.13,55.18,55.11,55.17,32600.0,44.3958,44.436,44.3797,44.428,32600.0
2013-08-07 15:50:00,55.16,55.18,55.1,55.15,83600.0,44.4199,44.436,44.3716,44.4119,83600.0
2013-08-08 09:30:00,55.62,55.64,55.51,55.51,46800.0,44.7903,44.8065,44.7018,44.7018,46800.0
2013-08-08 09:40:00,55.5,55.57,55.48,55.55,65500.0,44.6937,44.7501,44.6776,44.734,65500.0
2013-08-08 09:50:00,55.54,55.54,55.42,55.49,32100.0,44.7259,44.7259,44.6293,44.6857,32100.0
2013-08-08 10:00:00,55.49,55.49,55.37,55.4,73000.0,44.6857,44.6857,44.589,44.6132,73000.0
2013-08-08 10:10:00,55.4,55.4,55.32,55.37,57800.0,44.6132,44.6132,44.5488,44.589,57800.0
2013-08-08 10:20:00,55.36,55.48,55.35,55.48,24900.0,44.581,44.6776,44.5729,44.6776,24900.0
2013-08-08 10:30:00,55.47,55.47,55.28,55.32,31800.0,44.6696,44.6696,44.5166,44.5488,31800.0
2013-08-08 10:40:00,55.31,55.35,55.3,55.35,25600.0,44.5407,44.5729,44.5327,44.5729,25600.0
2013-08-08 10:50:00,55.35,55.39,55.34,55.38,14000.0,44.5729,44.6051,44.5649,44.5971,14000.0
2013-08-08 11:00:00,55.38,55.44,55.35,55.44,21700.0,44.5971,44.6454,44.5729,44.6454,21700.0
2013-08-08 11:10:00,55.45,55.46,55.43,55.43,18100.0,44.6535,44.6615,44.6373,44.6373,18100.0
2013-08-08 11:20:00,55.43,55.5,55.43,55.49,48600.0,44.6373,44.6937,44.6373,44.6857,48600.0
2013-08-08 11:30:00,55.5,55.51,55.48,55.49,41500.0,44.6937,44.7018,44.6776,44.6857,41500.0
2013-08-08 11:40:00,55.49,55.5,55.44,55.44,37200.0,44.6857,44.6937,44.6454,44.6454,37200.0
2013-08-08 11:50:00,55.46,55.49,55.46,55.49,17500.0,44.6615,44.6857,44.6615,44.6857,17500.0
2013-08-08 12:00:00,55.5,55.59,55.5,55.59,21700.0,44.6937,44.7662,44.6937,44.7662,21700.0
2013-08-08 12:10:00,55.58,55.68,55.58,55.64,96700.0,44.7581,44.8387,44.7581,44.8065,96700.0
2013-08-08 12:20:00,55.64,55.65,55.61,55.64,62700.0,44.8065,44.8145,44.7823,44.8065,62700.0
2013-08-08 12:30:00,55.64,55.67,55.64,55.65,14200.0,44.8065,44.8306,44.8065,44.8145,14200.0
2013-08-08 12:40:00,55.66,55.7,55.66,55.68,17300.0,44.8226,44.8548,44.8226,44.8387,17300.0
2013-08-08 12:50:00,55.68,55.68,55.65,55.67,9200.0,44.8387,44.8387,44.8145,44.8306,9200.0
2013-08-08 13:00:00,55.67,55.72,55.67,55.69,16400.0,44.8306,44.8709,44.8306,44.8467,16400.0
2013-08-08 13:10:00,55.69,55.69,55.66,55.66,11700.0,44.8467,44.8467,44.8226,44.8226,11700.0
2013-08-08 13:20:00,55.65,55.7,55.65,55.7,12600.0,44.8145,44.8548,44.8145,44.8548,12600.0
2013-08-08 13:30:00,55.7,55.7,55.67,55.67,15300.0,44.8548,44.8548,44.8306,44.8306,15300.0
2013-08-08 13:40:00,55.67,55.68,55.65,55.66,13100.0,44.8306,44.8387,44.8145,44.8226,13100.0
2013-08-08 13:50:00,55.66,55.72,55.66,55.72,41000.0,44.8226,44.8709,44.8226,44.8709,41000.0
2013-08-08 14:00:00,55.72,55.74,55.71,55.71,94000.0,44.8709,44.887,44.8628,44.8628,94000.0
2013-08-08 14:10:00,55.7,55.72,55.68,55.7,28500.0,44.8548,44.8709,44.8387,44.8548,28500.0
2013-08-08 14:20:00,55.71,55.75,55.71,55.75,26100.0,44.8628,44.895,44.8628,44.895,26100.0
2013-08-08 14:30:00,55.75,55.75,55.7,55.73,39500.0,44.895,44.895,44.8548,44.8789,39500.0
2013-08-08 14:40:00,55.73,55.75,55.69,55.73,38300.0,44.8789,44.895,44.8467,44.8789,38300.0
2013-08-08 14:50:00,55.73,55.74,55.64,55.73,94000.0,44.8789,44.887,44.8065,44.8789,94000.0
2013-08-08 15:00:00,55.72,55.77,55.72,55.76,26800.0,44.8709,44.9111,44.8709,44.9031,26800.0
2013-08-08 15:10:00,55.76,55.78,55.73,55.77,55600.0,44.9031,44.9192,44.8789,44.9111,55600.0
2013-08-08 15:20:00,55.76,55.79,55.76,55.78,72400.0,44.9031,44.9272,44.9031,44.9192,72400.0
2013-08-08 15:30:00,55.77,55.78,55.74,55.76,46700.0,44.9111,44.9192,44.887,44.9031,46700.0
2013-08-08 15:40:00,55.75,55.81,55.75,55.8,50400.0,44.895,44.9434,44.895,44.9353,50400.0
2013-08-08 15:50:00,55.8,55.85,55.64,55.66,300000.0,44.9353,44.9756,44.8065,44.8226,300000.0
2013-08-09 09:30:00,55.59,55.67,55.54,55.64,86500.0,44.7662,44.8306,44.7259,44.8065,86500.0
2013-08-09 09:40:00,55.62,55.67,55.59,55.62,59100.0,44.7903,44.8306,44.7662,44.7903,59100.0
2013-08-09 09:50:00,55.63,55.63,55.53,55.53,44200.0,44.7984,44.7984,44.7179,44.7179,44200.0
2013-08-09 10:00:00,55.54,55.58,55.4,55.42,43000.0,44.7259,44.7581,44.6132,44.6293,43000.0
2013-08-09 10:10:00,55.43,55.46,55.38,55.38,73200.0,44.6373,44.6615,44.5971,44.5971,73200.0
2013-08-09 10:20:00,55.37,55.43,55.29,55.42,56800.0,44.589,44.6373,44.5246,44.6293,56800.0
2013-08-09 10:30:00,55.43,55.5,55.43,55.5,19200.0,44.6373,44.6937,44.6373,44.6937,19200.0
2013-08-09 10:40:00,55.48,55.53,55.48,55.49,25400.0,44.6776,44.7179,44.6776,44.6857,25400.0
2013-08-09 10:50:00,55.5,55.51,55.41,55.42,25400.0,44.6937,44.7018,44.6212,44.6293,25400.0
2013-08-09 11:00:00,55.42,55.42,55.39,55.42,19700.0,44.6293,44.6293,44.6051,44.6293,19700.0
2013-08-09 11:10:00,55.42,55.46,55.42,55.43,40700.0,44.6293,44.6615,44.6293,44.6373,40700.0
2013-08-09 11:20:00,55.43,55.43,55.27,55.3,25200.0,44.6373,44.6373,44.5085,44.5327,25200.0
2013-08-09 11:30:00,55.3,55.41,55.3,55.41,37100.0,44.5327,44.6212,44.5327,44.6212,37100.0
2013-08-09 11:40:00,55.42,55.44,55.4,55.44,19400.0,44.6293,44.6454,44.6132,44.6454,19400.0
2013-08-09 11:50:00,55.45,55.46,55.41,55.42,9900.0,44.6535,44.6615,44.6212,44.6293,9900.0
2013-08-09 12:00:00,55.41,55.41,55.37,55.38,10700.0,44.6212,44.6212,44.589,44.5971,10700.0
2013-08-09 12:10:00,55.4,55.44,55.39,55.42,17900.0,44.6132,44.6454,44.6051,44.6293,17900.0
2013-08-09 12:20:00,55.42,55.43,55.4,55.42,10000.0,44.6293,44.6373,44.6132,44.6293,10000.0
2013-08-09 12:30:00,55.42,55.5,55.42,55.49,9100.0,44.6293,44.6937,44.6293,44.6857,9100.0
2013-08-09 12:40:00,55.49,55.5,55.48,55.49,21400.0,44.6857,44.6937,44.6776,44.6857,21400.0
2013-08-09 12:50:00,55.49,55.49,55.45,55.45,3500.0,44.6857,44.6857,44.6535,44.6535,3500.0
2013-08-09 13:00:00,55.46,55.46,55.43,55.46,10800.0,44.6615,44.6615,44.6373,44.6615,10800.0
2013-08-09 13:10:00,55.47,55.48,55.46,55.47,5200.0,44.6696,44.6776,44.6615,44.6696,5200.0
2013-08-09 13:20:00,55.48,55.51,55.48,55.51,8000.0,44.6776,44.7018,44.6776,44.7018,8000.0
2013-08-09 13:30:00,55.52,55.53,55.51,55.51,27200.0,44.7098,44.7179,44.7018,44.7018,27200.0
2013-08-09 13:40:00,55.51,55.52,55.47,55.48,7900.0,44.7018,44.7098,44.6696,44.6776,7900.0
2013-08-09 13:50:00,55.47,55.53,55.47,55.47,9900.0,44.6696,44.7179,44.6696,44.6696,9900.0
2013-08-09 14:00:00,55.48,55.5,55.44,55.45,6500.0,44.6776,44.6937,44.6454,44.6535,6500.0
2013-08-09 14:10:00,55.44,55.49,55.42,55.46,9100.0,44.6454,44.6857,44.6293,44.6615,9100.0
2013-08-09 14:20:00,55.45,55.48,55.45,55.47,7200.0,44.6535,44.6776,44.6535,44.6696,7200.0
2013-08-09 14:30:00,55.48,55.48,55.41,55.41,10500.0,44.6776,44.6776,44.6212,44.6212,10500.0
2013-08-09 14:40:00,55.41,55.45,55.41,55.45,5300.0,44.6212,44.6535,44.6212,44.6535,5300.0
2013-08-09 14:50:00,55.46,55.46,55.42,55.46,5700.0,44.6615,44.6615,44.6293,44.6615,5700.0
2013-08-09 15:00:00,55.47,55.47,55.44,55.45,3400.0,44.6696,44.6696,44.6454,44.6535,3400.0
2013-08-09 15:10:00,55.44,55.47,55.43,55.47,5800.0,44.6454,44.6696,44.6373,44.6696,5800.0
2013-08-09 15:20:00,55.48,55.5,55.46,55.46,13500.0,44.6776,44.6937,44.6615,44.6615,13500.0
2013-08-09 15:30:00,55.46,55.48,55.43,55.46,30100.0,44.6615,44.6776,44.6373,44.6615,30100.0
2013-08-09 15:40:00,55.45,55.47,55.36,55.39,38200.0,44.6535,44.6696,44.581,44.6051,38200.0
2013-08-09 15:50:00,55.39,55.39,55.29,55.36,143800.0,44.6051,44.6051,44.5246,44.581,143800.0
2013-08-12 09:30:00,55.35,55.5,55.31,55.5,48200.0,44.5729,44.6937,44.5407,44.6937,48200.0
2013-08-12 09:40:00,55.5,55.55,55.48,55.48,78900.0,44.6937,44.734,44.6776,44.6776,78900.0
2013-08-12 09:50:00,55.48,55.53,55.48,55.51,25700.0,44.6776,44.7179,44.6776,44.7018,25700.0
2013-08-12 10:00:00,55.48,55.55,55.48,55.52,34500.0,44.6776,44.734,44.6776,44.7098,34500.0
2013-08-12 10:10:00,55.52,55.55,55.51,55.51,52400.0,44.7098,44.734,44.7018,44.7018,52400.0
2013-08-12 10:20:00,55.52,55.53,55.48,55.52,28600.0,44.7098,44.7179,44.6776,44.7098,28600.0
2013-08-12 10:30:00,55.52,55.59,55.52,55.57,50800.0,44.7098,44.7662,44.7098,44.7501,50800.0
2013-08-12 10:40:00,55.57,55.59,55.55,55.55,44600.0,44.7501,44.7662,44.734,44.734,44600.0
2013-08-12 10:50:00,55.55,55.56,55.5,55.54,41600.0,44.734,44.742,44.6937,44.7259,41600.0
2013-08-12 11:00:00,55.54,55.55,55.52,55.53,21900.0,44.7259,44.734,44.7098,44.7179,21900.0
2013-08-12 11:10:00,55.52,55.56,55.51,55.55,21500.0,44.7098,44.742,44.7018,44.734,21500.0
2013-08-12 11:20:00,55.54,55.57,55.52,55.57,29700.0,44.7259,44.7501,44.7098,44.7501,29700.0
2013-08-12 11:30:00,55.57,55.61,55.56,55.57,19700.0,44.7501,44.7823,44.742,44.7501,19700.0
2013-08-12 11:40:00,55.57,55.57,55.51,55.51,25500.0,44.7501,44.7501,44.7018,44.7018,25500.0
2013-08-12 11:50:00,55.5,55.52,55.48,55.52,21300.0,44.6937,44.7098,44.6776,44.7098,21300.0
2013-08-12 12:00:00,55.52,55.52,55.49,55.51,5500.0,44.7098,44.7098,44.6857,44.7018,5500.0
2013-08-12 12:10:00,55.5,55.52,55.48,55.51,7100.0,44.6937,44.7098,44.6776,44.7018,7100.0
2013-08-12 12:20:00,55.51,55.51,55.44,55.44,7600.0,44.7018,44.7018,44.6454,44.6454,7600.0
2013-08-12 12:30:00,55.44,55.46,55.41,55.44,6000.0,44.6454,44.6615,44.6212,44.6454,6000.0
2013-08-12 12:40:00,55.43,55.49,55.43,55.47,7200.0,44.6373,44.6857,44.6373,44.6696,7200.0
2013-08-12 12:50:00,55.46,55.61,55.46,55.61,41200.0,44.6615,44.7823,44.6615,44.7823,41200.0
2013-08-12 13:00:00,55.61,55.61,55.55,55.55,7900.0,44.7823,44.7823,44.734,44.734,7900.0
2013-08-12 13:10:00,55.55,55.57,55.51,55.54,18300.0,44.734,44.7501,44.7018,44.7259,18300.0
2013-08-12 13:20:00,55.55,55.55,55.52,55.53,9200.0,44.734,44.734,44.7098,44.7179,9200.0
2013-08-12 13:30:00,55.54,55.56,55.51,55.53,8200.0,44.7259,44.742,44.7018,44.7179,8200.0
2013-08-12 13:40:00,55.53,55.55,55.49,55.49,8000.0,44.7179,44.734,44.6857,44.6857,8000.0
2013-08-12 13:50:00,55.48,55.48,55.45,55.47,5200.0,44.6776,44.6776,44.6535,44.6696,5200.0
2013-08-12 14:00:00,55.46,55.48,55.44,55.48,13900.0,44.6615,44.6776,44.6454,44.6776,13900.0
2013-08-12 14:10:00,55.49,55.5,55.46,55.49,10200.0,44.6857,44.6937,44.6615,44.6857,10200.0
2013-08-12 14:20:00,55.49,55.49,55.47,55.48,7900.0,44.6857,44.6857,44.6696,44.6776,7900.0
2013-08-12 14:30:00,55.48,55.48,55.45,55.45,12900.0,44.6776,44.6776,44.6535,44.6535,12900.0
2013-08-12 14:40:00,55.45,55.47,55.41,55.46,38100.0,44.6535,44.6696,44.6212,44.6615,38100.0
2013-08-12 14:50:00,55.47,55.48,55.44,55.48,8200.0,44.6696,44.6776,44.6454,44.6776,8200.0
2013-08-12 15:00:00,55.48,55.48,55.41,55.44,27800.0,44.6776,44.6776,44.6212,44.6454,27800.0
2013-08-12 15:10:00,55.44,55.52,55.44,55.51,29900.0,44.6454,44.7098,44.6454,44.7018,29900.0
2013-08-12 15:20:00,55.51,55.59,55.51,55.51,38000.0,44.7018,44.7662,44.7018,44.7018,38000.0
2013-08-12 15:30:00,55.51,55.55,55.51,55.54,32500.0,44.7018,44.734,44.7018,44.7259,32500.0
2013-08-12 15:40:00,55.54,55.66,55.54,55.62,64000.0,44.7259,44.8226,44.7259,44.7903,64000.0
2013-08-12 15:50:00,55.61,55.65,55.57,55.58,84200.0,44.7823,44.8145,44.7501,44.7581,84200.0
2013-08-13 09:30:00,56.34,56.34,56.07,56.2,154600.0,45.3702,45.3702,45.1527,45.2574,154600.0
2013-08-13 09:40:00,56.14,56.19,56.09,56.18,36300.0,45.2091,45.2494,45.1688,45.2413,36300.0
2013-08-13 09:50:00,56.19,56.2,56.1,56.15,26200.0,45.2494,45.2574,45.1769,45.2172,26200.0
2013-08-13 10:00:00,56.14,56.15,55.98,56.04,70300.0,45.2091,45.2172,45.0803,45.1286,70300.0
2013-08-13 10:10:00,56.04,56.11,56.01,56.08,68100.0,45.1286,45.1849,45.1044,45.1608,68100.0
2013-08-13 10:20:00,56.08,56.1,56.04,56.07,18300.0,45.1608,45.1769,45.1286,45.1527,18300.0
2013-08-13 10:30:00,56.06,56.08,56.03,56.07,16200.0,45.1447,45.1608,45.1205,45.1527,16200.0
2013-08-13 10:40:00,56.08,56.15,56.07,56.13,23800.0,45.1608,45.2172,45.1527,45.201,23800.0
2013-08-13 10:50:00,56.13,56.13,56.04,56.1,35600.0,45.201,45.201,45.1286,45.1769,35600.0
2013-08-13 11:00:00,56.1,56.15,56.09,56.15,68600.0,45.1769,45.2172,45.1688,45.2172,68600.0
2013-08-13 11:10:00,56.16,56.16,56.11,56.15,12100.0,45.2252,45.2252,45.1849,45.2172,12100.0
2013-08-13 11:20:00,56.16,56.18,56.15,56.17,14100.0,45.2252,45.2413,45.2172,45.2333,14100.0
2013-08-13 11:30:00,56.17,56.2,56.11,56.14,47700.0,45.2333,45.2574,45.1849,45.2091,47700.0
2013-08-13 11:40:00,56.15,56.15,56.11,56.14,11300.0,45.2172,45.2172,45.1849,45.2091,11300.0
2013-08-13 11:50:00,56.15,56.15,56.12,56.14,7700.0,45.2172,45.2172,45.193,45.2091,7700.0
2013-08-13 12:00:00,56.13,56.13,56.05,56.11,21300.0,45.201,45.201,45.1366,45.1849,21300.0
2013-08-13 12:10:00,56.11,56.22,56.11,56.22,91900.0,45.1849,45.2735,45.1849,45.2735,91900.0
2013-08-13 12:20:00,56.22,56.27,56.2,56.26,29200.0,45.2735,45.3138,45.2574,45.3057,29200.0
2013-08-13 12:30:00,56.26,56.27,56.23,56.24,28900.0,45.3057,45.3138,45.2816,45.2896,28900.0
2013-08-13 12:40:00,56.25,56.29,56.23,56.28,11600.0,45.2977,45.3299,45.2816,45.3218,11600.0
2013-08-13 12:50:00,56.29,56.3,56.26,56.27,25600.0,45.3299,45.3379,45.3057,45.3138,25600.0
2013-08-13 13:00:00,56.27,56.31,56.27,56.31,80200.0,45.3138,45.346,45.3138,45.346,80200.0
2013-08-13 13:10:00,56.31,56.37,56.31,56.35,71600.0,45.346,45.3943,45.346,45.3782,71600.0
2013-08-13 13:20:00,56.35,56.41,56.35,56.39,35900.0,45.3782,45.4265,45.3782,45.4104,35900.0
2013-08-13 13:30:00,56.39,56.4,56.35,56.38,27300.0,45.4104,45.4185,45.3782,45.4024,27300.0
2013-08-13 13:40:00,56.38,56.39,56.33,56.37,20200.0,45.4024,45.4104,45.3621,45.3943,20200.0
2013-08-13 13:50:00,56.37,56.4,56.36,56.39,22500.0,45.3943,45.4185,45.3863,45.4104,22500.0
2013-08-13 14:00:00,56.39,56.42,56.39,56.42,19700.0,45.4104,45.4346,45.4104,45.4346,19700.0
2013-08-13 14:10:00,56.42,56.44,56.41,56.44,69900.0,45.4346,45.4507,45.4265,45.4507,69900.0
2013-08-13 14:20:00,56.43,56.46,56.43,56.45,43800.0,45.4426,45.4668,45.4426,45.4587,43800.0
2013-08-13 14:30:00,56.45,56.46,56.42,56.45,29800.0,45.4587,45.4668,45.4346,45.4587,29800.0
2013-08-13 14:40:00,56.46,56.51,56.46,56.48,36100.0,45.4668,45.5071,45.4668,45.4829,36100.0
2013-08-13 14:50:00,56.48,56.51,56.48,56.5,27500.0,45.4829,45.5071,45.4829,45.499,27500.0
2013-08-13 15:00:00,56.5,56.51,56.47,56.49,61000.0,45.499,45.5071,45.4748,45.491,61000.0
2013-08-13 15:10:00,56.49,56.5,56.45,56.48,54800.0,45.491,45.499,45.4587,45.4829,54800.0
2013-08-13 15:20:00,56.47,56.48,56.45,56.47,55000.0,45.4748,45.4829,45.4587,45.4748,55000.0
2013-08-13 15:30:00,56.46,56.48,56.44,56.44,76500.0,45.4668,45.4829,45.4507,45.4507,76500.0
2013-08-13 15:40:00,56.44,56.45,56.4,56.4,124600.0,45.4507,45.4587,45.4185,45.4185,124600.0
2013-08-13 15:50:00,56.4,56.41,56.27,56.33,343500.0,45.4185,45.4265,45.3138,45.3621,343500.0
2013-08-14 09:30:00,56.76,56.76,56.53,56.62,70400.0,45.7084,45.7084,45.5232,45.5956,70400.0
2013-08-14 09:40:00,56.62,56.67,56.56,56.64,46800.0,45.5956,45.6359,45.5473,45.6117,46800.0
2013-08-14 09:50:00,56.64,56.66,56.62,56.65,23500.0,45.6117,45.6279,45.5956,45.6198,23500.0
2013-08-14 10:00:00,56.66,56.68,56.63,56.63,47500.0,45.6279,45.644,45.6037,45.6037,47500.0
2013-08-14 10:10:00,56.63,56.64,56.59,56.63,41800.0,45.6037,45.6117,45.5715,45.6037,41800.0
2013-08-14 10:20:00,56.63,56.69,56.62,56.66,73200.0,45.6037,45.652,45.5956,45.6279,73200.0
2013-08-14 10:30:00,56.66,56.69,56.65,56.65,87800.0,45.6279,45.652,45.6198,45.6198,87800.0
2013-08-14 10:40:00,56.66,56.66,56.6,56.65,72700.0,45.6279,45.6279,45.5795,45.6198,72700.0
2013-08-14 10:50:00,56.65,56.7,56.63,56.69,30500.0,45.6198,45.6601,45.6037,45.652,30500.0
2013-08-14 11:00:00,56.69,56.71,56.66,56.68,32900.0,45.652,45.6681,45.6279,45.644,32900.0
2013-08-14 11:10:00,56.68,56.68,56.65,56.66,42900.0,45.644,45.644,45.6198,45.6279,42900.0
2013-08-14 11:20:00,56.66,56.66,56.59,56.62,56000.0,45.6279,45.6279,45.5715,45.5956,56000.0
2013-08-14 11:30:00,56.62,56.67,56.62,56.66,20500.0,45.5956,45.6359,45.5956,45.6279,20500.0
2013-08-14 11:40:00,56.66,56.67,56.63,56.64,11800.0,45.6279,45.6359,45.6037,45.6117,11800.0
2013-08-14 11:50:00,56.64,56.66,56.6,56.64,13200.0,45.6117,45.6279,45.5795,45.6117,13200.0
2013-08-14 12:00:00,56.63,56.66,56.63,56.64,13100.0,45.6037,45.6279,45.6037,45.6117,13100.0
2013-08-14 12:10:00,56.63,56.69,56.63,56.68,24500.0,45.6037,45.652,45.6037,45.644,24500.0
2013-08-14 12:20:00,56.67,56.73,56.64,56.73,13900.0,45.6359,45.6842,45.6117,45.6842,13900.0
2013-08-14 12:30:00,56.73,56.74,56.69,56.69,13300.0,45.6842,45.6923,45.652,45.652,13300.0
2013-08-14 12:40:00,56.69,56.71,56.68,56.7,39000.0,45.652,45.6681,45.644,45.6601,39000.0
2013-08-14 12:50:00,56.7,56.7,56.68,56.69,47200.0,45.6601,45.6601,45.644,45.652,47200.0
2013-08-14 13:00:00,56.68,56.71,56.67,56.7,7100.0,45.644,45.6681,45.6359,45.6601,7100.0
2013-08-14 13:10:00,56.7,56.71,56.67,56.7,57500.0,45.6601,45.6681,45.6359,45.6601,57500.0
2013-08-14 13:20:00,56.69,56.7,56.67,56.67,11500.0,45.652,45.6601,45.6359,45.6359,11500.0
2013-08-14 13:30:00,56.67,56.68,56.62,56.65,27500.0,45.6359,45.644,45.5956,45.6198,27500.0
2013-08-14 13:40:00,56.64,56.67,56.61,56.61,28300.0,45.6117,45.6359,45.5876,45.5876,28300.0
2013-08-14 13:50:00,56.63,56.67,56.62,56.66,10700.0,45.6037,45.6359,45.5956,45.6279,10700.0
2013-08-14 14:00:00,56.67,56.7,56.67,56.68,14300.0,45.6359,45.6601,45.6359,45.644,14300.0
2013-08-14 14:10:00,56.68,56.68,56.66,56.68,2500.0,45.644,45.644,45.6279,45.644,2500.0
2013-08-14 14:20:00,56.66,56.66,56.61,56.64,39900.0,45.6279,45.6279,45.5876,45.6117,39900.0
2013-08-14 14:30:00,56.63,56.66,56.6,56.63,20900.0,45.6037,45.6279,45.5795,45.6037,20900.0
2013-08-14 14:40:00,56.63,56.66,56.62,56.64,20300.0,45.6037,45.6279,45.5956,45.6117,20300.0
2013-08-14 14:50:00,56.65,56.67,56.63,56.66,27900.0,45.6198,45.6359,45.6037,45.6279,27900.0
2013-08-14 15:00:00,56.66,56.67,56.62,56.64,40000.0,45.6279,45.6359,45.5956,45.6117,40000.0
2013-08-14 15:10:00,56.65,56.7,56.64,56.64,40100.0,45.6198,45.6601,45.6117,45.6117,40100.0
2013-08-14 15:20:00,56.66,56.68,56.63,56.65,27300.0,45.6279,45.644,45.6037,45.6198,27300.0
2013-08-14 15:30:00,56.65,56.66,56.61,56.61,18600.0,45.6198,45.6279,45.5876,45.5876,18600.0
2013-08-14 15:40:00,56.61,56.62,56.57,56.6,63400.0,45.5876,45.5956,45.5554,45.5795,63400.0
2013-08-14 15:50:00,56.59,56.6,56.57,56.58,80500.0,45.5715,45.5795,45.5554,45.5634,80500.0
2013-08-15 09:30:00,55.96,55.96,55.55,55.64,215100.0,45.0641,45.0641,44.734,44.8065,215100.0
2013-08-15 09:40:00,55.64,55.76,55.61,55.7,134300.0,44.8065,44.9031,44.7823,44.8548,134300.0
2013-08-15 09:50:00,55.7,55.77,55.65,55.77,97800.0,44.8548,44.9111,44.8145,44.9111,97800.0
2013-08-15 10:00:00,55.72,55.74,55.48,55.5,125400.0,44.8709,44.887,44.6776,44.6937,125400.0
2013-08-15 10:10:00,55.5,55.54,55.44,55.51,148400.0,44.6937,44.7259,44.6454,44.7018,148400.0
2013-08-15 10:20:00,55.52,55.66,55.51,55.66,75300.0,44.7098,44.8226,44.7018,44.8226,75300.0
2013-08-15 10:30:00,55.67,55.71,55.66,55.66,42500.0,44.8306,44.8628,44.8226,44.8226,42500.0
2013-08-15 10:40:00,55.67,55.68,55.6,55.6,17900.0,44.8306,44.8387,44.7742,44.7742,17900.0
2013-08-15 10:50:00,55.59,55.66,55.58,55.66,39300.0,44.7662,44.8226,44.7581,44.8226,39300.0
2013-08-15 11:00:00,55.66,55.77,55.65,55.77,104100.0,44.8226,44.9111,44.8145,44.9111,104100.0
2013-08-15 11:10:00,55.78,55.85,55.78,55.85,16600.0,44.9192,44.9756,44.9192,44.9756,16600.0
2013-08-15 11:20:00,55.84,55.94,55.83,55.89,96300.0,44.9675,45.048,44.9595,45.0078,96300.0
2013-08-15 11:30:00,55.9,55.94,55.89,55.94,69500.0,45.0158,45.048,45.0078,45.048,69500.0
2013-08-15 11:40:00,55.95,55.98,55.92,55.97,65600.0,45.0561,45.0803,45.0319,45.0722,65600.0
2013-08-15 11:50:00,55.98,55.99,55.94,55.97,94300.0,45.0803,45.0883,45.048,45.0722,94300.0
2013-08-15 12:00:00,55.97,55.98,55.92,55.96,85800.0,45.0722,45.0803,45.0319,45.0641,85800.0
2013-08-15 12:10:00,55.97,56.07,55.94,56.06,125500.0,45.0722,45.1527,45.048,45.1447,125500.0
2013-08-15 12:20:00,56.05,56.08,56.02,56.07,81200.0,45.1366,45.1608,45.1125,45.1527,81200.0
2013-08-15 12:30:00,56.07,56.12,56.03,56.06,110200.0,45.1527,45.193,45.1205,45.1447,110200.0
2013-08-15 12:40:00,56.06,56.12,56.04,56.05,60100.0,45.1447,45.193,45.1286,45.1366,60100.0
2013-08-15 12:50:00,56.05,56.15,56.05,56.13,69500.0,45.1366,45.2172,45.1366,45.201,69500.0
2013-08-15 13:00:00,56.13,56.15,56.07,56.13,83300.0,45.201,45.2172,45.1527,45.201,83300.0
2013-08-15 13:10:00,56.13,56.14,56.04,56.1,92700.0,45.201,45.2091,45.1286,45.1769,92700.0
2013-08-15 13:20:00,56.1,56.15,56.08,56.14,68500.0,45.1769,45.2172,45.1608,45.2091,68500.0
2013-08-15 13:30:00,56.13,56.22,56.13,56.18,69800.0,45.201,45.2735,45.201,45.2413,69800.0
2013-08-15 13:40:00,56.17,56.35,56.17,56.33,72500.0,45.2333,45.3782,45.2333,45.3621,72500.0
2013-08-15 13:50:00,56.33,56.34,56.19,56.2,93500.0,45.3621,45.3702,45.2494,45.2574,93500.0
2013-08-15 14:00:00,56.22,56.26,56.2,56.22,68900.0,45.2735,45.3057,45.2574,45.2735,68900.0
2013-08-15 14:10:00,56.23,56.23,56.13,56.22,81600.0,45.2816,45.2816,45.201,45.2735,81600.0
2013-08-15 14:20:00,56.22,56.31,56.2,56.3,64900.0,45.2735,45.346,45.2574,45.3379,64900.0
2013-08-15 14:30:00,56.31,56.35,56.27,56.28,75700.0,45.346,45.3782,45.3138,45.3218,75700.0
2013-08-15 14:40:00,56.29,56.35,56.27,56.32,67100.0,45.3299,45.3782,45.3138,45.3541,67100.0
2013-08-15 14:50:00,56.32,56.32,56.22,56.27,110200.0,45.3541,45.3541,45.2735,45.3138,110200.0
2013-08-15 15:00:00,56.26,56.31,56.24,56.28,81800.0,45.3057,45.346,45.2896,45.3218,81800.0
2013-08-15 15:10:00,56.28,56.28,56.18,56.2,54600.0,45.3218,45.3218,45.2413,45.2574,54600.0
2013-08-15 15:20:00,56.19,56.25,56.18,56.25,68600.0,45.2494,45.2977,45.2413,45.2977,68600.0
2013-08-15 15:30:00,56.24,56.31,56.24,56.3,66000.0,45.2896,45.346,45.2896,45.3379,66000.0
2013-08-15 15:40:00,56.29,56.35,56.28,56.28,103800.0,45.3299,45.3782,45.3218,45.3218,103800.0
2013-08-15 15:50:00,56.28,56.28,56.13,56.13,222200.0,45.3218,45.3218,45.201,45.201,222200.0
2013-08-16 09:30:00,56.71,56.88,56.65,56.81,105900.0,45.6681,45.805,45.6198,45.7486,105900.0
2013-08-16 09:40:00,56.83,56.9,56.78,56.85,104700.0,45.7648,45.8211,45.7245,45.7809,104700.0
2013-08-16 09:50:00,56.84,56.87,56.78,56.8,25600.0,45.7728,45.797,45.7245,45.7406,25600.0
2013-08-16 10:00:00,56.85,56.92,56.75,56.87,53200.0,45.7809,45.8372,45.7003,45.797,53200.0
2013-08-16 10:10:00,56.87,56.91,56.8,56.82,20600.0,45.797,45.8292,45.7406,45.7567,20600.0
2013-08-16 10:20:00,56.82,56.88,56.81,56.86,25300.0,45.7567,45.805,45.7486,45.7889,25300.0
2013-08-16 10:30:00,56.86,56.93,56.8,56.92,37300.0,45.7889,45.8453,45.7406,45.8372,37300.0
2013-08-16 10:40:00,56.93,56.93,56.86,56.91,32900.0,45.8453,45.8453,45.7889,45.8292,32900.0
2013-08-16 10:50:00,56.91,56.93,56.88,56.91,27500.0,45.8292,45.8453,45.805,45.8292,27500.0
2013-08-16 11:00:00,56.91,56.94,56.85,56.85,33600.0,45.8292,45.8533,45.7809,45.7809,33600.0
2013-08-16 11:10:00,56.85,56.87,56.81,56.81,52800.0,45.7809,45.797,45.7486,45.7486,52800.0
2013-08-16 11:20:00,56.81,56.82,56.76,56.79,28400.0,45.7486,45.7567,45.7084,45.7325,28400.0
2013-08-16 11:30:00,56.79,56.83,56.78,56.83,11200.0,45.7325,45.7648,45.7245,45.7648,11200.0
2013-08-16 11:40:00,56.83,56.85,56.82,56.83,31400.0,45.7648,45.7809,45.7567,45.7648,31400.0
2013-08-16 11:50:00,56.82,56.85,56.82,56.84,6900.0,45.7567,45.7809,45.7567,45.7728,6900.0
2013-08-16 12:00:00,56.84,56.85,56.81,56.82,20100.0,45.7728,45.7809,45.7486,45.7567,20100.0
2013-08-16 12:10:00,56.83,56.83,56.8,56.82,64400.0,45.7648,45.7648,45.7406,45.7567,64400.0
2013-08-16 12:20:00,56.81,56.81,56.78,56.79,30600.0,45.7486,45.7486,45.7245,45.7325,30600.0
2013-08-16 12:30:00,56.79,56.81,56.73,56.74,49000.0,45.7325,45.7486,45.6842,45.6923,49000.0
2013-08-16 12:40:00,56.74,56.74,56.68,56.68,36100.0,45.6923,45.6923,45.644,45.644,36100.0
2013-08-16 12:50:00,56.69,56.75,56.69,56.69,11200.0,45.652,45.7003,45.652,45.652,11200.0
2013-08-16 13:00:00,56.7,56.71,56.64,56.64,35600.0,45.6601,45.6681,45.6117,45.6117,35600.0
2013-08-16 13:10:00,56.64,56.65,56.6,56.62,29500.0,45.6117,45.6198,45.5795,45.5956,29500.0
2013-08-16 13:20:00,56.62,56.66,56.61,56.63,14800.0,45.5956,45.6279,45.5876,45.6037,14800.0
2013-08-16 13:30:00,56.63,56.63,56.58,56.58,31400.0,45.6037,45.6037,45.5634,45.5634,31400.0
2013-08-16 13:40:00,56.58,56.58,56.47,56.51,108000.0,45.5634,45.5634,45.4748,45.5071,108000.0
2013-08-16 13:50:00,56.51,56.57,56.51,56.55,50700.0,45.5071,45.5554,45.5071,45.5393,50700.0
2013-08-16 14:00:00,56.55,56.59,56.52,56.55,26800.0,45.5393,45.5715,45.5151,45.5393,26800.0
2013-08-16 14:10:00,56.55,56.55,56.48,56.5,21800.0,45.5393,45.5393,45.4829,45.499,21800.0
2013-08-16 14:20:00,56.5,56.54,56.48,56.51,26500.0,45.499,45.5312,45.4829,45.5071,26500.0
2013-08-16 14:30:00,56.5,56.54,56.48,56.53,20700.0,45.499,45.5312,45.4829,45.5232,20700.0
2013-08-16 14:40:00,56.52,56.58,56.52,56.57,37800.0,45.5151,45.5634,45.5151,45.5554,37800.0
2013-08-16 14:50:00,56.57,56.62,56.56,56.6,39200.0,45.5554,45.5956,45.5473,45.5795,39200.0
2013-08-16 15:00:00,56.6,56.66,56.59,56.63,40300.0,45.5795,45.6279,45.5715,45.6037,40300.0
2013-08-16 15:10:00,56.63,56.65,56.58,56.58,42100.0,45.6037,45.6198,45.5634,45.5634,42100.0
2013-08-16 15:20:00,56.58,56.6,56.55,56.57,45200.0,45.5634,45.5795,45.5393,45.5554,45200.0
2013-08-16 15:30:00,56.58,56.62,56.55,56.61,88400.0,45.5634,45.5956,45.5393,45.5876,88400.0
2013-08-16 15:40:00,56.61,56.62,56.5,56.5,58400.0,45.5876,45.5956,45.499,45.499,58400.0
2013-08-16 15:50:00,56.51,56.53,56.46,56.47,144900.0,45.5071,45.5232,45.4668,45.4748,144900.0
2013-08-19 09:30:00,56.53,56.53,56.37,56.53,34700.0,45.5232,45.5232,45.3943,45.5232,34700.0
2013-08-19 09:40:00,56.53,56.62,56.46,56.47,45900.0,45.5232,45.5956,45.4668,45.4748,45900.0
2013-08-19 09:50:00,56.48,56.55,56.43,56.55,28700.0,45.4829,45.5393,45.4426,45.5393,28700.0
2013-08-19 10:00:00,56.57,56.6,56.49,56.49,40700.0,45.5554,45.5795,45.491,45.491,40700.0
2013-08-19 10:10:00,56.48,56.54,56.48,56.49,23400.0,45.4829,45.5312,45.4829,45.491,23400.0
2013-08-19 10:20:00,56.47,56.51,56.45,56.46,19600.0,45.4748,45.5071,45.4587,45.4668,19600.0
2013-08-19 10:30:00,56.47,56.6,56.44,56.58,39500.0,45.4748,45.5795,45.4507,45.5634,39500.0
2013-08-19 10:40:00,56.57,56.59,56.55,56.57,16500.0,45.5554,45.5715,45.5393,45.5554,16500.0
2013-08-19 10:50:00,56.56,56.56,56.5,56.54,13100.0,45.5473,45.5473,45.499,45.5312,13100.0
2013-08-19 11:00:00,56.53,56.57,56.51,56.56,24800.0,45.5232,45.5554,45.5071,45.5473,24800.0
2013-08-19 11:10:00,56.56,56.56,56.47,56.47,21400.0,45.5473,45.5473,45.4748,45.4748,21400.0
2013-08-19 11:20:00,56.48,56.52,56.47,56.5,8500.0,45.4829,45.5151,45.4748,45.499,8500.0
2013-08-19 11:30:00,56.5,56.5,56.45,56.45,15000.0,45.499,45.499,45.4587,45.4587,15000.0
2013-08-19 11:40:00,56.46,56.48,56.45,56.46,8800.0,45.4668,45.4829,45.4587,45.4668,8800.0
2013-08-19 11:50:00,56.46,56.46,56.41,56.44,4400.0,45.4668,45.4668,45.4265,45.4507,4400.0
2013-08-19 12:00:00,56.43,56.44,56.4,56.43,9500.0,45.4426,45.4507,45.4185,45.4426,9500.0
2013-08-19 12:10:00,56.44,56.46,56.44,56.46,7500.0,45.4507,45.4668,45.4507,45.4668,7500.0
2013-08-19 12:20:00,56.45,56.46,56.43,56.43,6100.0,45.4587,45.4668,45.4426,45.4426,6100.0
2013-08-19 12:30:00,56.44,56.45,56.4,56.43,9800.0,45.4507,45.4587,45.4185,45.4426,9800.0
2013-08-19 12:40:00,56.42,56.46,56.41,56.44,8600.0,45.4346,45.4668,45.4265,45.4507,8600.0
2013-08-19 12:50:00,56.45,56.46,56.43,56.44,15200.0,45.4587,45.4668,45.4426,45.4507,15200.0
2013-08-19 13:00:00,56.43,56.43,56.39,56.4,12400.0,45.4426,45.4426,45.4104,45.4185,12400.0
2013-08-19 13:10:00,56.4,56.42,56.39,56.4,17100.0,45.4185,45.4346,45.4104,45.4185,17100.0
2013-08-19 13:20:00,56.41,56.41,56.34,56.35,25300.0,45.4265,45.4265,45.3702,45.3782,25300.0
2013-08-19 13:30:00,56.35,56.36,56.28,56.29,28100.0,45.3782,45.3863,45.3218,45.3299,28100.0
2013-08-19 13:40:00,56.3,56.3,56.25,56.25,33000.0,45.3379,45.3379,45.2977,45.2977,33000.0
2013-08-19 13:50:00,56.25,56.33,56.25,56.33,33200.0,45.2977,45.3621,45.2977,45.3621,33200.0
2013-08-19 14:00:00,56.33,56.34,56.25,56.27,35200.0,45.3621,45.3702,45.2977,45.3138,35200.0
2013-08-19 14:10:00,56.26,56.3,56.24,56.29,43200.0,45.3057,45.3379,45.2896,45.3299,43200.0
2013-08-19 14:20:00,56.29,56.3,56.27,56.28,17500.0,45.3299,45.3379,45.3138,45.3218,17500.0
2013-08-19 14:30:00,56.28,56.28,56.23,56.27,17300.0,45.3218,45.3218,45.2816,45.3138,17300.0
2013-08-19 14:40:00,56.27,56.3,56.24,56.3,53600.0,45.3138,45.3379,45.2896,45.3379,53600.0
2013-08-19 14:50:00,56.3,56.32,56.27,56.31,10400.0,45.3379,45.3541,45.3138,45.346,10400.0
2013-08-19 15:00:00,56.32,56.34,56.26,56.28,15300.0,45.3541,45.3702,45.3057,45.3218,15300.0
2013-08-19 15:10:00,56.26,56.28,56.23,56.27,20200.0,45.3057,45.3218,45.2816,45.3138,20200.0
2013-08-19 15:20:00,56.26,56.28,56.21,56.21,19300.0,45.3057,45.3218,45.2655,45.2655,19300.0
2013-08-19 15:30:00,56.21,56.22,56.11,56.13,106100.0,45.2655,45.2735,45.1849,45.201,106100.0
2013-08-19 15:40:00,56.13,56.16,56.09,56.14,64700.0,45.201,45.2252,45.1688,45.2091,64700.0
2013-08-19 15:50:00,56.15,56.16,56.1,56.13,80700.0,45.2172,45.2252,45.1769,45.201,80700.0
2013-08-20 09:30:00,55.6,55.73,55.54,55.58,58400.0,44.7742,44.8789,44.7259,44.7581,58400.0
2013-08-20 09:40:00,55.59,55.64,55.52,55.64,56300.0,44.7662,44.8065,44.7098,44.8065,56300.0
2013-08-20 09:50:00,55.63,55.74,55.62,55.7,62100.0,44.7984,44.887,44.7903,44.8548,62100.0
2013-08-20 10:00:00,55.71,55.78,55.7,55.74,87000.0,44.8628,44.9192,44.8548,44.887,87000.0
2013-08-20 10:10:00,55.74,55.78,55.67,55.69,43600.0,44.887,44.9192,44.8306,44.8467,43600.0
2013-08-20 10:20:00,55.69,55.77,55.68,55.68,34300.0,44.8467,44.9111,44.8387,44.8387,34300.0
2013-08-20 10:30:00,55.68,55.76,55.66,55.75,50400.0,44.8387,44.9031,44.8226,44.895,50400.0
2013-08-20 10:40:00,55.75,55.76,55.72,55.74,22300.0,44.895,44.9031,44.8709,44.887,22300.0
2013-08-20 10:50:00,55.73,55.74,55.71,55.71,16800.0,44.8789,44.887,44.8628,44.8628,16800.0
2013-08-20 11:00:00,55.72,55.78,55.72,55.77,22300.0,44.8709,44.9192,44.8709,44.9111,22300.0
2013-08-20 11:10:00,55.76,55.77,55.71,55.73,31800.0,44.9031,44.9111,44.8628,44.8789,31800.0
2013-08-20 11:20:00,55.73,55.77,55.72,55.76,17500.0,44.8789,44.9111,44.8709,44.9031,17500.0
2013-08-20 11:30:00,55.76,55.8,55.76,55.8,27000.0,44.9031,44.9353,44.9031,44.9353,27000.0
2013-08-20 11:40:00,55.8,55.88,55.8,55.88,38800.0,44.9353,44.9997,44.9353,44.9997,38800.0
2013-08-20 11:50:00,55.88,55.9,55.86,55.9,30800.0,44.9997,45.0158,44.9836,45.0158,30800.0
2013-08-20 12:00:00,55.89,55.93,55.87,55.87,47000.0,45.0078,45.04,44.9917,44.9917,47000.0
2013-08-20 12:10:00,55.87,55.91,55.87,55.88,25100.0,44.9917,45.0239,44.9917,44.9997,25100.0
2013-08-20 12:20:00,55.9,55.91,55.87,55.91,10700.0,45.0158,45.0239,44.9917,45.0239,10700.0
2013-08-20 12:30:00,55.91,55.91,55.81,55.82,26700.0,45.0239,45.0239,44.9434,44.9514,26700.0
2013-08-20 12:40:00,55.82,55.83,55.8,55.83,4500.0,44.9514,44.9595,44.9353,44.9595,4500.0
2013-08-20 12:50:00,55.83,55.88,55.83,55.87,13000.0,44.9595,44.9997,44.9595,44.9917,13000.0
2013-08-20 13:00:00,55.87,55.94,55.87,55.93,18500.0,44.9917,45.048,44.9917,45.04,18500.0
2013-08-20 13:10:00,55.93,55.94,55.9,55.9,8800.0,45.04,45.048,45.0158,45.0158,8800.0
2013-08-20 13:20:00,55.9,55.93,55.88,55.9,15600.0,45.0158,45.04,44.9997,45.0158,15600.0
2013-08-20 13:30:00,55.9,55.91,55.88,55.89,7400.0,45.0158,45.0239,44.9997,45.0078,7400.0
2013-08-20 13:40:00,55.89,55.94,55.88,55.94,19200.0,45.0078,45.048,44.9997,45.048,19200.0
2013-08-20 13:50:00,55.93,55.94,55.9,55.9,13100.0,45.04,45.048,45.0158,45.0158,13100.0
2013-08-20 14:00:00,55.9,55.93,55.88,55.89,14600.0,45.0158,45.04,44.9997,45.0078,14600.0
2013-08-20 14:10:00,55.88,55.89,55.85,55.87,10700.0,44.9997,45.0078,44.9756,44.9917,10700.0
2013-08-20 14:20:00,55.87,55.91,55.84,55.9,28600.0,44.9917,45.0239,44.9675,45.0158,28600.0
2013-08-20 14:30:00,55.89,55.9,55.86,55.89,12100.0,45.0078,45.0158,44.9836,45.0078,12100.0
2013-08-20 14:40:00,55.88,55.91,55.86,55.9,29500.0,44.9997,45.0239,44.9836,45.0158,29500.0
2013-08-20 14:50:00,55.91,55.92,55.89,55.9,31700.0,45.0239,45.0319,45.0078,45.0158,31700.0
2013-08-20 15:00:00,55.9,55.93,55.89,55.91,39000.0,45.0158,45.04,45.0078,45.0239,39000.0
2013-08-20 15:10:00,55.91,55.92,55.9,55.91,14400.0,45.0239,45.0319,45.0158,45.0239,14400.0
2013-08-20 15:20:00,55.89,55.9,55.88,55.89,10700.0,45.0078,45.0158,44.9997,45.0078,10700.0
2013-08-20 15:30:00,55.9,55.91,55.86,55.88,40300.0,45.0158,45.0239,44.9836,44.9997,40300.0
2013-08-20 15:40:00,55.88,55.89,55.83,55.87,49400.0,44.9997,45.0078,44.9595,44.9917,49400.0
2013-08-20 15:50:00,55.86,55.9,55.84,55.85,83700.0,44.9836,45.0158,44.9675,44.9756,83700.0
2013-08-21 09:30:00,54.88,54.97,54.75,54.84,72500.0,44.1944,44.2669,44.0897,44.1622,72500.0
2013-08-21 09:40:00,54.84,54.92,54.79,54.85,63600.0,44.1622,44.2266,44.122,44.1703,63600.0
2013-08-21 09:50:00,54.84,54.84,54.73,54.78,40400.0,44.1622,44.1622,44.0736,44.1139,40400.0
2013-08-21 10:00:00,54.79,54.87,54.76,54.77,66400.0,44.122,44.1864,44.0978,44.1059,66400.0
2013-08-21 10:10:00,54.78,54.8,54.69,54.7,68700.0,44.1139,44.13,44.0414,44.0495,68700.0
2013-08-21 10:20:00,54.7,54.76,54.7,54.73,35000.0,44.0495,44.0978,44.0495,44.0736,35000.0
2013-08-21 10:30:00,54.73,54.73,54.64,54.68,64200.0,44.0736,44.0736,44.0012,44.0334,64200.0
2013-08-21 10:40:00,54.7,54.82,54.69,54.81,46500.0,44.0495,44.1461,44.0414,44.1381,46500.0
2013-08-21 10:50:00,54.82,54.82,54.75,54.8,62900.0,44.1461,44.1461,44.0897,44.13,62900.0
2013-08-21 11:00:00,54.81,54.84,54.78,54.78,57900.0,44.1381,44.1622,44.1139,44.1139,57900.0
2013-08-21 11:10:00,54.77,54.8,54.77,54.78,38200.0,44.1059,44.13,44.1059,44.1139,38200.0
2013-08-21 11:20:00,54.77,54.78,54.73,54.76,28100.0,44.1059,44.1139,44.0736,44.0978,28100.0
2013-08-21 11:30:00,54.75,54.79,54.72,54.72,23900.0,44.0897,44.122,44.0656,44.0656,23900.0
2013-08-21 11:40:00,54.72,54.72,54.62,54.62,52900.0,44.0656,44.0656,43.9851,43.9851,52900.0
2013-08-21 11:50:00,54.62,54.64,54.59,54.64,66000.0,43.9851,44.0012,43.9609,44.0012,66000.0
2013-08-21 12:00:00,54.65,54.65,54.61,54.61,17300.0,44.0092,44.0092,43.977,43.977,17300.0
2013-08-21 12:10:00,54.6,54.7,54.6,54.69,37900.0,43.969,44.0495,43.969,44.0414,37900.0
2013-08-21 12:20:00,54.7,54.7,54.65,54.66,26400.0,44.0495,44.0495,44.0092,44.0173,26400.0
2013-08-21 12:30:00,54.67,54.68,54.65,54.67,13600.0,44.0253,44.0334,44.0092,44.0253,13600.0
2013-08-21 12:40:00,54.67,54.69,54.67,54.68,5500.0,44.0253,44.0414,44.0253,44.0334,5500.0
2013-08-21 12:50:00,54.68,54.7,54.68,54.7,14300.0,44.0334,44.0495,44.0334,44.0495,14300.0
2013-08-21 13:00:00,54.69,54.7,54.65,54.66,38100.0,44.0414,44.0495,44.0092,44.0173,38100.0
2013-08-21 13:10:00,54.67,54.73,54.67,54.72,41900.0,44.0253,44.0736,44.0253,44.0656,41900.0
2013-08-21 13:20:00,54.72,54.72,54.7,54.7,9100.0,44.0656,44.0656,44.0495,44.0495,9100.0
2013-08-21 13:30:00,54.71,54.74,54.7,54.7,18600.0,44.0575,44.0817,44.0495,44.0495,18600.0
2013-08-21 13:40:00,54.73,54.77,54.73,54.77,11000.0,44.0736,44.1059,44.0736,44.1059,11000.0
2013-08-21 13:50:00,54.78,54.85,54.77,54.85,74300.0,44.1139,44.1703,44.1059,44.1703,74300.0
2013-08-21 14:00:00,54.85,54.85,54.36,54.46,211800.0,44.1703,44.1703,43.7757,43.8562,211800.0
2013-08-21 14:10:00,54.47,54.66,54.45,54.55,161100.0,43.8643,44.0173,43.8482,43.9287,161100.0
2013-08-21 14:20:00,54.52,54.57,54.41,54.51,75000.0,43.9045,43.9448,43.8159,43.8965,75000.0
2013-08-21 14:30:00,54.49,54.81,54.49,54.74,124100.0,43.8804,44.1381,43.8804,44.0817,124100.0
2013-08-21 14:40:00,54.73,54.92,54.7,54.87,145600.0,44.0736,44.2266,44.0495,44.1864,145600.0
2013-08-21 14:50:00,54.87,54.87,54.76,54.77,127900.0,44.1864,44.1864,44.0978,44.1059,127900.0
2013-08-21 15:00:00,54.77,54.77,54.68,54.72,63200.0,44.1059,44.1059,44.0334,44.0656,63200.0
2013-08-21 15:10:00,54.72,54.81,54.69,54.69,22900.0,44.0656,44.1381,44.0414,44.0414,22900.0
2013-08-21 15:20:00,54.68,54.71,54.64,54.64,22100.0,44.0334,44.0575,44.0012,44.0012,22100.0
2013-08-21 15:30:00,54.66,54.73,54.63,54.64,46200.0,44.0173,44.0736,43.9931,44.0012,46200.0
2013-08-21 15:40:00,54.64,54.65,54.51,54.59,133400.0,44.0012,44.0092,43.8965,43.9609,133400.0
2013-08-21 15:50:00,54.6,54.63,54.34,54.42,337700.0,43.969,43.9931,43.7596,43.824,337700.0
2013-08-22 09:30:00,54.63,54.9,54.63,54.86,167900.0,43.9931,44.2105,43.9931,44.1783,167900.0
2013-08-22 09:40:00,54.86,54.87,54.82,54.85,64600.0,44.1783,44.1864,44.1461,44.1703,64600.0
2013-08-22 09:50:00,54.85,54.89,54.83,54.89,78800.0,44.1703,44.2025,44.1542,44.2025,78800.0
2013-08-22 10:00:00,54.89,54.9,54.86,54.89,168500.0,44.2025,44.2105,44.1783,44.2025,168500.0
2013-08-22 10:10:00,54.89,54.9,54.86,54.9,36100.0,44.2025,44.2105,44.1783,44.2105,36100.0
2013-08-22 10:20:00,54.9,54.91,54.86,54.88,37500.0,44.2105,44.2186,44.1783,44.1944,37500.0
2013-08-22 10:30:00,54.89,54.92,54.88,54.91,46400.0,44.2025,44.2266,44.1944,44.2186,46400.0
2013-08-22 10:40:00,54.91,54.95,54.91,54.92,59500.0,44.2186,44.2508,44.2186,44.2266,59500.0
2013-08-22 10:50:00,54.91,54.92,54.86,54.88,44200.0,44.2186,44.2266,44.1783,44.1944,44200.0
2013-08-22 11:00:00,54.88,54.93,54.87,54.93,37000.0,44.1944,44.2347,44.1864,44.2347,37000.0
2013-08-22 11:10:00,54.92,54.92,54.87,54.87,39800.0,44.2266,44.2266,44.1864,44.1864,39800.0
2013-08-22 11:20:00,54.86,54.86,54.75,54.76,79600.0,44.1783,44.1783,44.0897,44.0978,79600.0
2013-08-22 11:30:00,54.75,54.83,54.75,54.79,9700.0,44.0897,44.1542,44.0897,44.122,9700.0
2013-08-22 11:40:00,54.8,54.87,54.79,54.87,20200.0,44.13,44.1864,44.122,44.1864,20200.0
2013-08-22 11:50:00,54.87,54.88,54.84,54.88,11000.0,44.1864,44.1944,44.1622,44.1944,11000.0
2013-08-22 12:00:00,54.88,54.92,54.86,54.92,15500.0,44.1944,44.2266,44.1783,44.2266,15500.0
2013-08-22 12:10:00,54.92,54.92,54.87,54.88,16400.0,44.2266,44.2266,44.1864,44.1944,16400.0
2013-08-22 12:20:00,54.88,54.88,54.82,54.82,8600.0,44.1944,44.1944,44.1461,44.1461,8600.0
2013-08-22 12:30:00,54.8,54.87,54.8,54.87,18700.0,44.13,44.1864,44.13,44.1864,18700.0
2013-08-22 12:40:00,54.89,54.92,54.87,54.87,26200.0,44.2025,44.2266,44.1864,44.1864,26200.0
2013-08-22 12:50:00,54.86,54.86,54.71,54.77,25300.0,44.1783,44.1783,44.0575,44.1059,25300.0
2013-08-22 13:00:00,54.76,54.82,54.75,54.79,11100.0,44.0978,44.1461,44.0897,44.122,11100.0
2013-08-22 13:10:00,54.8,54.85,54.8,54.82,4000.0,44.13,44.1703,44.13,44.1461,4000.0
2013-08-22 13:20:00,54.82,54.82,54.76,54.76,2000.0,44.1461,44.1461,44.0978,44.0978,2000.0
2013-08-22 13:30:00,54.77,54.8,54.75,54.76,19200.0,44.1059,44.13,44.0897,44.0978,19200.0
2013-08-22 13:40:00,54.76,54.79,54.75,54.78,19400.0,44.0978,44.122,44.0897,44.1139,19400.0
2013-08-22 13:50:00,54.78,54.82,54.76,54.82,6000.0,44.1139,44.1461,44.0978,44.1461,6000.0
2013-08-22 14:00:00,54.83,54.86,54.79,54.79,31500.0,44.1542,44.1783,44.122,44.122,31500.0
2013-08-22 14:10:00,54.79,54.84,54.79,54.79,10700.0,44.122,44.1622,44.122,44.122,10700.0
2013-08-22 14:20:00,54.79,54.84,54.78,54.83,10200.0,44.122,44.1622,44.1139,44.1542,10200.0
2013-08-22 14:30:00,54.83,54.88,54.83,54.85,33800.0,44.1542,44.1944,44.1542,44.1703,33800.0
2013-08-22 14:40:00,54.83,54.83,54.77,54.79,19300.0,44.1542,44.1542,44.1059,44.122,19300.0
2013-08-22 14:50:00,54.78,54.82,54.78,54.8,10600.0,44.1139,44.1461,44.1139,44.13,10600.0
2013-08-22 15:00:00,54.79,54.8,54.73,54.76,82300.0,44.122,44.13,44.0736,44.0978,82300.0
2013-08-22 15:10:00,54.75,54.81,54.75,54.8,14200.0,44.0897,44.1381,44.0897,44.13,14200.0
2013-08-22 15:20:00,54.79,54.87,54.78,54.85,42300.0,44.122,44.1864,44.1139,44.1703,42300.0
2013-08-22 15:30:00,54.85,54.87,54.8,54.86,49000.0,44.1703,44.1864,44.13,44.1783,49000.0
2013-08-22 15:40:00,54.85,54.88,54.82,54.85,52800.0,44.1703,44.1944,44.1461,44.1703,52800.0
2013-08-22 15:50:00,54.84,54.91,54.84,54.85,140200.0,44.1622,44.2186,44.1622,44.1703,140200.0
2013-08-23 09:30:00,55.41,55.47,55.33,55.46,49100.0,44.6212,44.6696,44.5568,44.6615,49100.0
2013-08-23 09:40:00,55.46,55.49,55.35,55.38,55500.0,44.6615,44.6857,44.5729,44.5971,55500.0
2013-08-23 09:50:00,55.38,55.39,55.3,55.35,19600.0,44.5971,44.6051,44.5327,44.5729,19600.0
2013-08-23 10:00:00,55.33,55.39,55.27,55.35,89700.0,44.5568,44.6051,44.5085,44.5729,89700.0
2013-08-23 10:10:00,55.34,55.41,55.33,55.4,24800.0,44.5649,44.6212,44.5568,44.6132,24800.0
2013-08-23 10:20:00,55.4,55.44,55.35,55.4,47700.0,44.6132,44.6454,44.5729,44.6132,47700.0
2013-08-23 10:30:00,55.41,55.5,55.4,55.42,37100.0,44.6212,44.6937,44.6132,44.6293,37100.0
2013-08-23 10:40:00,55.44,55.49,55.35,55.4,90800.0,44.6454,44.6857,44.5729,44.6132,90800.0
2013-08-23 10:50:00,55.4,55.52,55.38,55.48,106900.0,44.6132,44.7098,44.5971,44.6776,106900.0
2013-08-23 11:00:00,55.48,55.51,55.44,55.44,26800.0,44.6776,44.7018,44.6454,44.6454,26800.0
2013-08-23 11:10:00,55.44,55.47,55.43,55.46,18700.0,44.6454,44.6696,44.6373,44.6615,18700.0
2013-08-23 11:20:00,55.47,55.47,55.4,55.43,29700.0,44.6696,44.6696,44.6132,44.6373,29700.0
2013-08-23 11:30:00,55.44,55.46,55.42,55.45,23400.0,44.6454,44.6615,44.6293,44.6535,23400.0
2013-08-23 11:40:00,55.46,55.52,55.45,55.5,27200.0,44.6615,44.7098,44.6535,44.6937,27200.0
2013-08-23 11:50:00,55.5,55.51,55.46,55.48,55600.0,44.6937,44.7018,44.6615,44.6776,55600.0
2013-08-23 12:00:00,55.49,55.53,55.49,55.52,14900.0,44.6857,44.7179,44.6857,44.7098,14900.0
2013-08-23 12:10:00,55.51,55.51,55.48,55.48,7300.0,44.7018,44.7018,44.6776,44.6776,7300.0
2013-08-23 12:20:00,55.48,55.48,55.45,55.46,24200.0,44.6776,44.6776,44.6535,44.6615,24200.0
2013-08-23 12:30:00,55.47,55.52,55.46,55.52,13900.0,44.6696,44.7098,44.6615,44.7098,13900.0
2013-08-23 12:40:00,55.52,55.53,55.48,55.48,15300.0,44.7098,44.7179,44.6776,44.6776,15300.0
2013-08-23 12:50:00,55.48,55.54,55.46,55.49,47300.0,44.6776,44.7259,44.6615,44.6857,47300.0
2013-08-23 13:00:00,55.49,55.5,55.48,55.49,26500.0,44.6857,44.6937,44.6776,44.6857,26500.0
2013-08-23 13:10:00,55.49,55.53,55.49,55.51,34300.0,44.6857,44.7179,44.6857,44.7018,34300.0
2013-08-23 13:20:00,55.51,55.55,55.51,55.51,229100.0,44.7018,44.734,44.7018,44.7018,229100.0
2013-08-23 13:30:00,55.51,55.56,55.5,55.56,70500.0,44.7018,44.742,44.6937,44.742,70500.0
2013-08-23 13:40:00,55.55,55.56,55.53,55.53,14700.0,44.734,44.742,44.7179,44.7179,14700.0
2013-08-23 13:50:00,55.53,55.54,55.52,55.52,19000.0,44.7179,44.7259,44.7098,44.7098,19000.0
2013-08-23 14:00:00,55.52,55.52,55.5,55.5,12700.0,44.7098,44.7098,44.6937,44.6937,12700.0
2013-08-23 14:10:00,55.5,55.52,55.47,55.49,17000.0,44.6937,44.7098,44.6696,44.6857,17000.0
2013-08-23 14:20:00,55.49,55.5,55.46,55.47,15500.0,44.6857,44.6937,44.6615,44.6696,15500.0
2013-08-23 14:30:00,55.47,55.52,55.45,55.5,35000.0,44.6696,44.7098,44.6535,44.6937,35000.0
2013-08-23 14:40:00,55.5,55.51,55.44,55.46,17500.0,44.6937,44.7018,44.6454,44.6615,17500.0
2013-08-23 14:50:00,55.46,55.52,55.46,55.51,9900.0,44.6615,44.7098,44.6615,44.7018,9900.0
2013-08-23 15:00:00,55.51,55.53,55.49,55.53,13000.0,44.7018,44.7179,44.6857,44.7179,13000.0
2013-08-23 15:10:00,55.53,55.56,55.53,55.53,19300.0,44.7179,44.742,44.7179,44.7179,19300.0
2013-08-23 15:20:00,55.53,55.61,55.53,55.61,44800.0,44.7179,44.7823,44.7179,44.7823,44800.0
2013-08-23 15:30:00,55.6,55.62,55.57,55.58,71500.0,44.7742,44.7903,44.7501,44.7581,71500.0
2013-08-23 15:40:00,55.59,55.72,55.57,55.69,78300.0,44.7662,44.8709,44.7501,44.8467,78300.0
2013-08-23 15:50:00,55.69,55.69,55.58,55.58,217500.0,44.8467,44.8467,44.7581,44.7581,217500.0
2013-08-26 09:30:00,55.99,56.16,55.97,55.98,59400.0,45.0883,45.2252,45.0722,45.0803,59400.0
2013-08-26 09:40:00,56.0,56.03,55.98,55.99,55700.0,45.0964,45.1205,45.0803,45.0883,55700.0
2013-08-26 09:50:00,55.99,56.01,55.95,56.0,40000.0,45.0883,45.1044,45.0561,45.0964,40000.0
2013-08-26 10:00:00,55.98,56.03,55.96,56.02,46500.0,45.0803,45.1205,45.0641,45.1125,46500.0
2013-08-26 10:10:00,56.03,56.07,56.01,56.04,13000.0,45.1205,45.1527,45.1044,45.1286,13000.0
2013-08-26 10:20:00,56.04,56.09,56.03,56.06,28000.0,45.1286,45.1688,45.1205,45.1447,28000.0
2013-08-26 10:30:00,56.07,56.07,56.05,56.06,17600.0,45.1527,45.1527,45.1366,45.1447,17600.0
2013-08-26 10:40:00,56.08,56.09,56.02,56.02,26000.0,45.1608,45.1688,45.1125,45.1125,26000.0
2013-08-26 10:50:00,56.03,56.03,56.01,56.01,10000.0,45.1205,45.1205,45.1044,45.1044,10000.0
2013-08-26 11:00:00,56.02,56.03,55.98,55.98,20000.0,45.1125,45.1205,45.0803,45.0803,20000.0
2013-08-26 11:10:00,55.98,56.0,55.97,55.98,13200.0,45.0803,45.0964,45.0722,45.0803,13200.0
2013-08-26 11:20:00,55.99,55.99,55.95,55.97,21200.0,45.0883,45.0883,45.0561,45.0722,21200.0
2013-08-26 11:30:00,55.98,56.02,55.98,55.98,14100.0,45.0803,45.1125,45.0803,45.0803,14100.0
2013-08-26 11:40:00,55.98,55.99,55.95,55.96,10900.0,45.0803,45.0883,45.0561,45.0641,10900.0
2013-08-26 11:50:00,55.96,55.96,55.94,55.95,7000.0,45.0641,45.0641,45.048,45.0561,7000.0
2013-08-26 12:00:00,55.95,55.95,55.91,55.91,10300.0,45.0561,45.0561,45.0239,45.0239,10300.0
2013-08-26 12:10:00,55.92,55.93,55.91,55.92,4900.0,45.0319,45.04,45.0239,45.0319,4900.0
2013-08-26 12:20:00,55.92,55.97,55.92,55.94,15400.0,45.0319,45.0722,45.0319,45.048,15400.0
2013-08-26 12:30:00,55.94,55.97,55.94,55.95,3200.0,45.048,45.0722,45.048,45.0561,3200.0
2013-08-26 12:40:00,55.94,55.97,55.94,55.95,4400.0,45.048,45.0722,45.048,45.0561,4400.0
2013-08-26 12:50:00,55.94,55.99,55.94,55.98,10000.0,45.048,45.0883,45.048,45.0803,10000.0
2013-08-26 13:00:00,55.99,55.99,55.97,55.99,3500.0,45.0883,45.0883,45.0722,45.0883,3500.0
2013-08-26 13:10:00,55.99,56.0,55.98,55.98,1400.0,45.0883,45.0964,45.0803,45.0803,1400.0
2013-08-26 13:20:00,55.97,55.98,55.95,55.95,4700.0,45.0722,45.0803,45.0561,45.0561,4700.0
2013-08-26 13:30:00,55.95,55.95,55.93,55.93,2200.0,45.0561,45.0561,45.04,45.04,2200.0
2013-08-26 13:40:00,55.92,55.92,55.9,55.91,4900.0,45.0319,45.0319,45.0158,45.0239,4900.0
2013-08-26 13:50:00,55.92,55.95,55.9,55.94,13700.0,45.0319,45.0561,45.0158,45.048,13700.0
2013-08-26 14:00:00,55.93,55.95,55.9,55.9,6900.0,45.04,45.0561,45.0158,45.0158,6900.0
2013-08-26 14:10:00,55.9,55.91,55.87,55.87,10600.0,45.0158,45.0239,44.9917,44.9917,10600.0
2013-08-26 14:20:00,55.88,55.89,55.88,55.88,15500.0,44.9997,45.0078,44.9997,44.9997,15500.0
2013-08-26 14:30:00,55.89,55.91,55.88,55.88,3900.0,45.0078,45.0239,44.9997,44.9997,3900.0
2013-08-26 14:40:00,55.88,55.91,55.88,55.9,7700.0,44.9997,45.0239,44.9997,45.0158,7700.0
2013-08-26 14:50:00,55.9,55.92,55.89,55.92,8100.0,45.0158,45.0319,45.0078,45.0319,8100.0
2013-08-26 15:00:00,55.92,55.94,55.91,55.94,5600.0,45.0319,45.048,45.0239,45.048,5600.0
2013-08-26 15:10:00,55.93,55.93,55.78,55.8,24600.0,45.04,45.04,44.9192,44.9353,24600.0
2013-08-26 15:20:00,55.79,55.79,55.68,55.74,125700.0,44.9272,44.9272,44.8387,44.887,125700.0
2013-08-26 15:30:00,55.74,55.81,55.74,55.79,45700.0,44.887,44.9434,44.887,44.9272,45700.0
2013-08-26 15:40:00,55.79,55.81,55.75,55.77,43300.0,44.9272,44.9434,44.895,44.9111,43300.0
2013-08-26 15:50:00,55.77,55.79,55.72,55.75,62000.0,44.9111,44.9272,44.8709,44.895,62000.0
2013-08-27 09:30:00,55.36,55.51,55.28,55.31,192500.0,44.581,44.7018,44.5166,44.5407,192500.0
2013-08-27 09:40:00,55.33,55.41,55.3,55.39,92000.0,44.5568,44.6212,44.5327,44.6051,92000.0
2013-08-27 09:50:00,55.4,55.44,55.35,55.36,43100.0,44.6132,44.6454,44.5729,44.581,43100.0
2013-08-27 10:00:00,55.35,55.41,55.33,55.36,80100.0,44.5729,44.6212,44.5568,44.581,80100.0
2013-08-27 10:10:00,55.35,55.36,55.3,55.3,39100.0,44.5729,44.581,44.5327,44.5327,39100.0
2013-08-27 10:20:00,55.3,55.3,55.21,55.21,38800.0,44.5327,44.5327,44.4602,44.4602,38800.0
2013-08-27 10:30:00,55.23,55.29,55.23,55.26,40700.0,44.4763,44.5246,44.4763,44.5004,40700.0
2013-08-27 10:40:00,55.28,55.34,55.25,55.25,16000.0,44.5166,44.5649,44.4924,44.4924,16000.0
2013-08-27 10:50:00,55.26,55.38,55.22,55.38,65300.0,44.5004,44.5971,44.4682,44.5971,65300.0
2013-08-27 11:00:00,55.37,55.38,55.29,55.3,17200.0,44.589,44.5971,44.5246,44.5327,17200.0
2013-08-27 11:10:00,55.31,55.35,55.28,55.34,9100.0,44.5407,44.5729,44.5166,44.5649,9100.0
2013-08-27 11:20:00,55.33,55.37,55.31,55.37,31500.0,44.5568,44.589,44.5407,44.589,31500.0
2013-08-27 11:30:00,55.37,55.37,55.28,55.3,13900.0,44.589,44.589,44.5166,44.5327,13900.0
2013-08-27 11:40:00,55.31,55.32,55.26,55.26,18500.0,44.5407,44.5488,44.5004,44.5004,18500.0
2013-08-27 11:50:00,55.27,55.31,55.27,55.29,6600.0,44.5085,44.5407,44.5085,44.5246,6600.0
2013-08-27 12:00:00,55.3,55.3,55.23,55.26,8200.0,44.5327,44.5327,44.4763,44.5004,8200.0
2013-08-27 12:10:00,55.24,55.27,55.2,55.21,20500.0,44.4843,44.5085,44.4521,44.4602,20500.0
2013-08-27 12:20:00,55.23,55.25,55.21,55.23,26100.0,44.4763,44.4924,44.4602,44.4763,26100.0
2013-08-27 12:30:00,55.22,55.3,55.22,55.29,14700.0,44.4682,44.5327,44.4682,44.5246,14700.0
2013-08-27 12:40:00,55.27,55.27,55.21,55.23,22000.0,44.5085,44.5085,44.4602,44.4763,22000.0
2013-08-27 12:50:00,55.22,55.28,55.22,55.24,30100.0,44.4682,44.5166,44.4682,44.4843,30100.0
2013-08-27 13:00:00,55.24,55.24,55.2,55.24,10900.0,44.4843,44.4843,44.4521,44.4843,10900.0
2013-08-27 13:10:00,55.24,55.27,55.22,55.23,17900.0,44.4843,44.5085,44.4682,44.4763,17900.0
2013-08-27 13:20:00,55.21,55.22,55.14,55.17,30200.0,44.4602,44.4682,44.4038,44.428,30200.0
2013-08-27 13:30:00,55.18,55.23,55.18,55.2,8100.0,44.436,44.4763,44.436,44.4521,8100.0
2013-08-27 13:40:00,55.21,55.25,55.2,55.25,22700.0,44.4602,44.4924,44.4521,44.4924,22700.0
2013-08-27 13:50:00,55.25,55.26,55.21,55.22,8800.0,44.4924,44.5004,44.4602,44.4682,8800.0
2013-08-27 14:00:00,55.21,55.23,55.18,55.19,16300.0,44.4602,44.4763,44.436,44.4441,16300.0
2013-08-27 14:10:00,55.18,55.19,55.14,55.17,45100.0,44.436,44.4441,44.4038,44.428,45100.0
2013-08-27 14:20:00,55.18,55.19,55.09,55.11,35400.0,44.436,44.4441,44.3635,44.3797,35400.0
2013-08-27 14:30:00,55.13,55.13,55.07,55.09,32800.0,44.3958,44.3958,44.3474,44.3635,32800.0
2013-08-27 14:40:00,55.08,55.16,55.08,55.13,16500.0,44.3555,44.4199,44.3555,44.3958,16500.0
2013-08-27 14:50:00,55.12,55.16,55.1,55.13,7000.0,44.3877,44.4199,44.3716,44.3958,7000.0
2013-08-27 15:00:00,55.13,55.18,55.12,55.14,8100.0,44.3958,44.436,44.3877,44.4038,8100.0
2013-08-27 15:10:00,55.14,55.14,55.06,55.08,39200.0,44.4038,44.4038,44.3394,44.3555,39200.0
2013-08-27 15:20:00,55.07,55.11,55.04,55.08,54800.0,44.3474,44.3797,44.3233,44.3555,54800.0
2013-08-27 15:30:00,55.08,55.13,55.04,55.09,62000.0,44.3555,44.3958,44.3233,44.3635,62000.0
2013-08-27 15:40:00,55.1,55.11,55.04,55.06,83200.0,44.3716,44.3797,44.3233,44.3394,83200.0
2013-08-27 15:50:00,55.07,55.13,55.05,55.08,135100.0,44.3474,44.3958,44.3313,44.3555,135100.0
2013-08-28 09:30:00,55.6,55.63,55.44,55.58,189700.0,44.7742,44.7984,44.6454,44.7581,189700.0
2013-08-28 09:40:00,55.58,55.66,55.58,55.64,51200.0,44.7581,44.8226,44.7581,44.8065,51200.0
2013-08-28 09:50:00,55.64,55.69,55.63,55.64,48300.0,44.8065,44.8467,44.7984,44.8065,48300.0
2013-08-28 10:00:00,55.64,55.7,55.58,55.61,56600.0,44.8065,44.8548,44.7581,44.7823,56600.0
2013-08-28 10:10:00,55.59,55.73,55.59,55.73,72200.0,44.7662,44.8789,44.7662,44.8789,72200.0
2013-08-28 10:20:00,55.73,55.8,55.7,55.8,63800.0,44.8789,44.9353,44.8548,44.9353,63800.0
2013-08-28 10:30:00,55.8,55.84,55.74,55.84,92500.0,44.9353,44.9675,44.887,44.9675,92500.0
2013-08-28 10:40:00,55.85,55.85,55.8,55.8,38200.0,44.9756,44.9756,44.9353,44.9353,38200.0
2013-08-28 10:50:00,55.79,55.86,55.78,55.84,22000.0,44.9272,44.9836,44.9192,44.9675,22000.0
2013-08-28 11:00:00,55.84,55.86,55.81,55.83,12300.0,44.9675,44.9836,44.9434,44.9595,12300.0
2013-08-28 11:10:00,55.83,55.89,55.83,55.88,57800.0,44.9595,45.0078,44.9595,44.9997,57800.0
2013-08-28 11:20:00,55.88,55.91,55.88,55.88,20000.0,44.9997,45.0239,44.9997,44.9997,20000.0
2013-08-28 11:30:00,55.88,55.91,55.87,55.9,36500.0,44.9997,45.0239,44.9917,45.0158,36500.0
2013-08-28 11:40:00,55.9,55.92,55.88,55.91,17400.0,45.0158,45.0319,44.9997,45.0239,17400.0
2013-08-28 11:50:00,55.91,56.04,55.91,56.04,38800.0,45.0239,45.1286,45.0239,45.1286,38800.0
2013-08-28 12:00:00,56.03,56.04,55.98,55.98,20200.0,45.1205,45.1286,45.0803,45.0803,20200.0
2013-08-28 12:10:00,55.97,56.0,55.95,55.96,12600.0,45.0722,45.0964,45.0561,45.0641,12600.0
2013-08-28 12:20:00,55.96,55.97,55.93,55.97,13800.0,45.0641,45.0722,45.04,45.0722,13800.0
2013-08-28 12:30:00,55.97,56.07,55.97,56.06,51400.0,45.0722,45.1527,45.0722,45.1447,51400.0
2013-08-28 12:40:00,56.07,56.07,56.03,56.07,27900.0,45.1527,45.1527,45.1205,45.1527,27900.0
2013-08-28 12:50:00,56.07,56.14,56.07,56.14,44300.0,45.1527,45.2091,45.1527,45.2091,44300.0
2013-08-28 13:00:00,56.14,56.16,56.12,56.12,32300.0,45.2091,45.2252,45.193,45.193,32300.0
2013-08-28 13:10:00,56.11,56.11,56.05,56.08,29200.0,45.1849,45.1849,45.1366,45.1608,29200.0
2013-08-28 13:20:00,56.09,56.11,56.07,56.11,9000.0,45.1688,45.1849,45.1527,45.1849,9000.0
2013-08-28 13:30:00,56.11,56.12,56.05,56.07,20400.0,45.1849,45.193,45.1366,45.1527,20400.0
2013-08-28 13:40:00,56.08,56.08,56.05,56.07,20600.0,45.1608,45.1608,45.1366,45.1527,20600.0
2013-08-28 13:50:00,56.07,56.07,56.05,56.07,8100.0,45.1527,45.1527,45.1366,45.1527,8100.0
2013-08-28 14:00:00,56.07,56.08,55.96,55.96,55700.0,45.1527,45.1608,45.0641,45.0641,55700.0
2013-08-28 14:10:00,55.96,55.96,55.92,55.92,33600.0,45.0641,45.0641,45.0319,45.0319,33600.0
2013-08-28 14:20:00,55.92,55.94,55.92,55.93,12900.0,45.0319,45.048,45.0319,45.04,12900.0
2013-08-28 14:30:00,55.92,55.93,55.86,55.87,53400.0,45.0319,45.04,44.9836,44.9917,53400.0
2013-08-28 14:40:00,55.87,55.9,55.84,55.9,62800.0,44.9917,45.0158,44.9675,45.0158,62800.0
2013-08-28 14:50:00,55.9,55.95,55.9,55.91,30400.0,45.0158,45.0561,45.0158,45.0239,30400.0
2013-08-28 15:00:00,55.91,55.97,55.9,55.97,34700.0,45.0239,45.0722,45.0158,45.0722,34700.0
2013-08-28 15:10:00,55.99,56.03,55.99,56.03,62500.0,45.0883,45.1205,45.0883,45.1205,62500.0
2013-08-28 15:20:00,56.02,56.06,56.01,56.01,23700.0,45.1125,45.1447,45.1044,45.1044,23700.0
2013-08-28 15:30:00,56.02,56.07,56.02,56.02,100600.0,45.1125,45.1527,45.1125,45.1125,100600.0
2013-08-28 15:40:00,56.02,56.04,55.93,55.98,148400.0,45.1125,45.1286,45.04,45.0803,148400.0
2013-08-28 15:50:00,55.97,55.99,55.89,55.9,163300.0,45.0722,45.0883,45.0078,45.0158,163300.0
2013-08-29 09:30:00,56.81,57.13,56.81,57.12,140600.0,45.7486,46.0063,45.7486,45.9983,140600.0
2013-08-29 09:40:00,57.12,57.26,57.12,57.22,76700.0,45.9983,46.111,45.9983,46.0788,76700.0
2013-08-29 09:50:00,57.21,57.36,57.2,57.22,74300.0,46.0708,46.1916,46.0627,46.0788,74300.0
2013-08-29 10:00:00,57.22,57.28,57.19,57.28,46600.0,46.0788,46.1271,46.0547,46.1271,46600.0
2013-08-29 10:10:00,57.28,57.33,57.23,57.28,63900.0,46.1271,46.1674,46.0869,46.1271,63900.0
2013-08-29 10:20:00,57.29,57.3,57.21,57.21,87300.0,46.1352,46.1432,46.0708,46.0708,87300.0
2013-08-29 10:30:00,57.2,57.32,57.2,57.3,44800.0,46.0627,46.1593,46.0627,46.1432,44800.0
2013-08-29 10:40:00,57.3,57.35,57.29,57.33,80800.0,46.1432,46.1835,46.1352,46.1674,80800.0
2013-08-29 10:50:00,57.33,57.38,57.3,57.34,162900.0,46.1674,46.2077,46.1432,46.1755,162900.0
2013-08-29 11:00:00,57.35,57.38,57.34,57.35,119800.0,46.1835,46.2077,46.1755,46.1835,119800.0
2013-08-29 11:10:00,57.35,57.39,57.35,57.36,16700.0,46.1835,46.2157,46.1835,46.1916,16700.0
2013-08-29 11:20:00,57.37,57.41,57.37,57.37,43200.0,46.1996,46.2318,46.1996,46.1996,43200.0
2013-08-29 11:30:00,57.37,57.39,57.35,57.38,29300.0,46.1996,46.2157,46.1835,46.2077,29300.0
2013-08-29 11:40:00,57.38,57.39,57.37,57.38,33500.0,46.2077,46.2157,46.1996,46.2077,33500.0
2013-08-29 11:50:00,57.38,57.39,57.37,57.38,20100.0,46.2077,46.2157,46.1996,46.2077,20100.0
2013-08-29 12:00:00,57.39,57.39,57.37,57.38,32400.0,46.2157,46.2157,46.1996,46.2077,32400.0
2013-08-29 12:10:00,57.38,57.39,57.35,57.37,54600.0,46.2077,46.2157,46.1835,46.1996,54600.0
2013-08-29 12:20:00,57.37,57.4,57.35,57.37,39600.0,46.1996,46.2238,46.1835,46.1996,39600.0
2013-08-29 12:30:00,57.37,57.38,57.23,57.27,95800.0,46.1996,46.2077,46.0869,46.1191,95800.0
2013-08-29 12:40:00,57.28,57.3,57.19,57.2,66300.0,46.1271,46.1432,46.0547,46.0627,66300.0
2013-08-29 12:50:00,57.2,57.2,57.17,57.17,67200.0,46.0627,46.0627,46.0386,46.0386,67200.0
2013-08-29 13:00:00,57.18,57.22,57.13,57.19,93700.0,46.0466,46.0788,46.0063,46.0547,93700.0
2013-08-29 13:10:00,57.19,57.19,57.15,57.15,10200.0,46.0547,46.0547,46.0224,46.0224,10200.0
2013-08-29 13:20:00,57.16,57.17,57.08,57.09,66800.0,46.0305,46.0386,45.9661,45.9741,66800.0
2013-08-29 13:30:00,57.1,57.1,57.04,57.1,36600.0,45.9822,45.9822,45.9339,45.9822,36600.0
2013-08-29 13:40:00,57.09,57.1,57.06,57.08,17900.0,45.9741,45.9822,45.95,45.9661,17900.0
2013-08-29 13:50:00,57.07,57.08,57.02,57.07,22800.0,45.958,45.9661,45.9178,45.958,22800.0
2013-08-29 14:00:00,57.06,57.14,57.04,57.12,18300.0,45.95,46.0144,45.9339,45.9983,18300.0
2013-08-29 14:10:00,57.11,57.12,57.07,57.08,7900.0,45.9902,45.9983,45.958,45.9661,7900.0
2013-08-29 14:20:00,57.09,57.15,57.08,57.11,13500.0,45.9741,46.0224,45.9661,45.9902,13500.0
2013-08-29 14:30:00,57.11,57.14,57.1,57.1,15800.0,45.9902,46.0144,45.9822,45.9822,15800.0
2013-08-29 14:40:00,57.1,57.13,57.1,57.12,8700.0,45.9822,46.0063,45.9822,45.9983,8700.0
2013-08-29 14:50:00,57.13,57.16,57.1,57.11,13000.0,46.0063,46.0305,45.9822,45.9902,13000.0
2013-08-29 15:00:00,57.12,57.13,57.05,57.08,22600.0,45.9983,46.0063,45.9419,45.9661,22600.0
2013-08-29 15:10:00,57.1,57.12,57.05,57.08,73800.0,45.9822,45.9983,45.9419,45.9661,73800.0
2013-08-29 15:20:00,57.08,57.1,57.05,57.06,27200.0,45.9661,45.9822,45.9419,45.95,27200.0
2013-08-29 15:30:00,57.06,57.06,56.99,57.04,69400.0,45.95,45.95,45.8936,45.9339,69400.0
2013-08-29 15:40:00,57.04,57.15,57.03,57.13,122200.0,45.9339,46.0224,45.9258,46.0063,122200.0
2013-08-29 15:50:00,57.13,57.13,57.07,57.08,142800.0,46.0063,46.0063,45.958,45.9661,142800.0
2013-08-30 09:30:00,57.43,57.45,57.24,57.29,246300.0,46.2479,46.264,46.0949,46.1352,246300.0
2013-08-30 09:40:00,57.31,57.33,57.17,57.26,88800.0,46.1513,46.1674,46.0386,46.111,88800.0
2013-08-30 09:50:00,57.27,57.29,57.2,57.23,52300.0,46.1191,46.1352,46.0627,46.0869,52300.0
2013-08-30 10:00:00,57.23,57.3,57.18,57.29,193400.0,46.0869,46.1432,46.0466,46.1352,193400.0
2013-08-30 10:10:00,57.29,57.29,57.22,57.29,27400.0,46.1352,46.1352,46.0788,46.1352,27400.0
2013-08-30 10:20:00,57.28,57.29,57.16,57.19,64400.0,46.1271,46.1352,46.0305,46.0547,64400.0
2013-08-30 10:30:00,57.19,57.25,57.13,57.23,50200.0,46.0547,46.103,46.0063,46.0869,50200.0
2013-08-30 10:40:00,57.23,57.23,57.07,57.12,69100.0,46.0869,46.0869,45.958,45.9983,69100.0
2013-08-30 10:50:00,57.11,57.18,57.11,57.16,11700.0,45.9902,46.0466,45.9902,46.0305,11700.0
2013-08-30 11:00:00,57.15,57.19,57.09,57.1,77500.0,46.0224,46.0547,45.9741,45.9822,77500.0
2013-08-30 11:10:00,57.1,57.12,57.09,57.11,63100.0,45.9822,45.9983,45.9741,45.9902,63100.0
2013-08-30 11:20:00,57.11,57.22,57.08,57.08,59000.0,45.9902,46.0788,45.9661,45.9661,59000.0
2013-08-30 11:30:00,57.07,57.09,57.05,57.06,68000.0,45.958,45.9741,45.9419,45.95,68000.0
2013-08-30 11:40:00,57.05,57.2,57.05,57.18,62700.0,45.9419,46.0627,45.9419,46.0466,62700.0
2013-08-30 11:50:00,57.17,57.23,57.13,57.18,41900.0,46.0386,46.0869,46.0063,46.0466,41900.0
2013-08-30 12:00:00,57.17,57.18,57.12,57.17,10200.0,46.0386,46.0466,45.9983,46.0386,10200.0
2013-08-30 12:10:00,57.17,57.25,57.17,57.23,45700.0,46.0386,46.103,46.0386,46.0869,45700.0
2013-08-30 12:20:00,57.23,57.25,57.21,57.25,21100.0,46.0869,46.103,46.0708,46.103,21100.0
2013-08-30 12:30:00,57.25,57.25,57.19,57.22,22300.0,46.103,46.103,46.0547,46.0788,22300.0
2013-08-30 12:40:00,57.23,57.29,57.2,57.28,38000.0,46.0869,46.1352,46.0627,46.1271,38000.0
2013-08-30 12:50:00,57.27,57.29,57.23,57.26,18100.0,46.1191,46.1352,46.0869,46.111,18100.0
2013-08-30 13:00:00,57.25,57.25,57.06,57.06,20900.0,46.103,46.103,45.95,45.95,20900.0
2013-08-30 13:10:00,57.06,57.27,57.06,57.22,85800.0,45.95,46.1191,45.95,46.0788,85800.0
2013-08-30 13:20:00,57.21,57.22,57.12,57.22,16400.0,46.0708,46.0788,45.9983,46.0788,16400.0
2013-08-30 13:30:00,57.22,57.22,57.11,57.13,31500.0,46.0788,46.0788,45.9902,46.0063,31500.0
2013-08-30 13:40:00,57.13,57.2,57.12,57.18,32400.0,46.0063,46.0627,45.9983,46.0466,32400.0
2013-08-30 13:50:00,57.18,57.2,57.1,57.1,19600.0,46.0466,46.0627,45.9822,45.9822,19600.0
2013-08-30 14:00:00,57.09,57.14,57.05,57.1,18700.0,45.9741,46.0144,45.9419,45.9822,18700.0
2013-08-30 14:10:00,57.11,57.13,57.07,57.1,29900.0,45.9902,46.0063,45.958,45.9822,29900.0
2013-08-30 14:20:00,57.1,57.1,57.08,57.1,29100.0,45.9822,45.9822,45.9661,45.9822,29100.0
2013-08-30 14:30:00,57.09,57.2,57.09,57.2,23100.0,45.9741,46.0627,45.9741,46.0627,23100.0
2013-08-30 14:40:00,57.2,57.2,57.16,57.19,11200.0,46.0627,46.0627,46.0305,46.0547,11200.0
2013-08-30 14:50:00,57.21,57.25,57.19,57.23,13500.0,46.0708,46.103,46.0547,46.0869,13500.0
2013-08-30 15:00:00,57.23,57.25,57.18,57.21,17800.0,46.0869,46.103,46.0466,46.0708,17800.0
2013-08-30 15:10:00,57.23,57.28,57.2,57.26,32800.0,46.0869,46.1271,46.0627,46.111,32800.0
2013-08-30 15:20:00,57.27,57.28,57.2,57.24,28900.0,46.1191,46.1271,46.0627,46.0949,28900.0
2013-08-30 15:30:00,57.24,57.24,57.17,57.18,16100.0,46.0949,46.0949,46.0386,46.0466,16100.0
2013-08-30 15:40:00,57.19,57.2,57.1,57.15,56200.0,46.0547,46.0627,45.9822,46.0224,56200.0
2013-08-30 15:50:00,57.14,57.29,57.03,57.22,107200.0,46.0144,46.1352,45.9258,46.0788,107200.0
2013-09-03 09:30:00,58.3,58.33,58.12,58.27,77400.0,46.9485,46.9727,46.8036,46.9244,77400.0
2013-09-03 09:40:00,58.27,58.31,58.19,58.21,87100.0,46.9244,46.9566,46.86,46.8761,87100.0
2013-09-03 09:50:00,58.21,58.23,58.16,58.2,104500.0,46.8761,46.8922,46.8358,46.868,104500.0
2013-09-03 10:00:00,58.2,58.21,58.09,58.16,107000.0,46.868,46.8761,46.7794,46.8358,107000.0
2013-09-03 10:10:00,58.17,58.26,58.17,58.21,159100.0,46.8438,46.9163,46.8438,46.8761,159100.0
2013-09-03 10:20:00,58.2,58.23,58.17,58.2,53900.0,46.868,46.8922,46.8438,46.868,53900.0
2013-09-03 10:30:00,58.21,58.25,58.18,58.25,31600.0,46.8761,46.9083,46.8519,46.9083,31600.0
2013-09-03 10:40:00,58.24,58.27,58.22,58.25,55300.0,46.9002,46.9244,46.8841,46.9083,55300.0
2013-09-03 10:50:00,58.24,58.24,58.17,58.17,27600.0,46.9002,46.9002,46.8438,46.8438,27600.0
2013-09-03 11:00:00,58.18,58.2,58.09,58.1,77300.0,46.8519,46.868,46.7794,46.7875,77300.0
2013-09-03 11:10:00,58.11,58.14,58.03,58.05,109800.0,46.7955,46.8197,46.7311,46.7472,109800.0
2013-09-03 11:20:00,58.03,58.04,57.98,57.99,139900.0,46.7311,46.7392,46.6908,46.6989,139900.0
2013-09-03 11:30:00,57.99,58.02,57.94,57.97,103300.0,46.6989,46.7231,46.6586,46.6828,103300.0
2013-09-03 11:40:00,57.97,57.99,57.88,57.99,109300.0,46.6828,46.6989,46.6103,46.6989,109300.0
2013-09-03 11:50:00,57.99,57.99,57.88,57.91,87600.0,46.6989,46.6989,46.6103,46.6345,87600.0
2013-09-03 12:00:00,57.91,57.96,57.89,57.92,72500.0,46.6345,46.6747,46.6184,46.6425,72500.0
2013-09-03 12:10:00,57.93,57.95,57.85,57.89,95000.0,46.6506,46.6667,46.5862,46.6184,95000.0
2013-09-03 12:20:00,57.89,57.93,57.85,57.89,75900.0,46.6184,46.6506,46.5862,46.6184,75900.0
2013-09-03 12:30:00,57.89,57.91,57.85,57.9,83400.0,46.6184,46.6345,46.5862,46.6264,83400.0
2013-09-03 12:40:00,57.89,57.91,57.83,57.86,111600.0,46.6184,46.6345,46.57,46.5942,111600.0
2013-09-03 12:50:00,57.85,57.89,57.8,57.8,87800.0,46.5862,46.6184,46.5459,46.5459,87800.0
2013-09-03 13:00:00,57.8,57.83,57.75,57.83,68000.0,46.5459,46.57,46.5056,46.57,68000.0
2013-09-03 13:10:00,57.82,57.84,57.79,57.79,69000.0,46.562,46.5781,46.5378,46.5378,69000.0
2013-09-03 13:20:00,57.79,57.82,57.74,57.82,81200.0,46.5378,46.562,46.4976,46.562,81200.0
2013-09-03 13:30:00,57.82,57.85,57.79,57.84,32600.0,46.562,46.5862,46.5378,46.5781,32600.0
2013-09-03 13:40:00,57.83,57.86,57.78,57.78,36500.0,46.57,46.5942,46.5298,46.5298,36500.0
2013-09-03 13:50:00,57.79,57.83,57.78,57.8,48900.0,46.5378,46.57,46.5298,46.5459,48900.0
2013-09-03 14:00:00,57.8,57.85,57.79,57.83,50700.0,46.5459,46.5862,46.5378,46.57,50700.0
2013-09-03 14:10:00,57.84,57.92,57.84,57.9,54700.0,46.5781,46.6425,46.5781,46.6264,54700.0
2013-09-03 14:20:00,57.88,57.89,57.77,57.85,59400.0,46.6103,46.6184,46.5217,46.5862,59400.0
2013-09-03 14:30:00,57.86,57.89,57.83,57.85,46800.0,46.5942,46.6184,46.57,46.5862,46800.0
2013-09-03 14:40:00,57.84,57.85,57.8,57.82,32200.0,46.5781,46.5862,46.5459,46.562,32200.0
2013-09-03 14:50:00,57.82,57.9,57.78,57.9,56100.0,46.562,46.6264,46.5298,46.6264,56100.0
2013-09-03 15:00:00,57.9,57.93,57.84,57.92,90200.0,46.6264,46.6506,46.5781,46.6425,90200.0
2013-09-03 15:10:00,57.93,57.96,57.89,57.89,43500.0,46.6506,46.6747,46.6184,46.6184,43500.0
2013-09-03 15:20:00,57.88,57.89,57.84,57.87,58800.0,46.6103,46.6184,46.5781,46.6023,58800.0
2013-09-03 15:30:00,57.86,57.92,57.86,57.92,70600.0,46.5942,46.6425,46.5942,46.6425,70600.0
2013-09-03 15:40:00,57.91,57.95,57.81,57.82,75500.0,46.6345,46.6667,46.5539,46.562,75500.0
2013-09-03 15:50:00,57.82,57.84,57.71,57.79,178300.0,46.562,46.5781,46.4734,46.5378,178300.0
2013-09-04 09:30:00,58.46,58.59,58.44,58.56,142600.0,47.0774,47.1821,47.0613,47.1579,142600.0
2013-09-04 09:40:00,58.56,58.72,58.55,58.69,83400.0,47.1579,47.2868,47.1499,47.2626,83400.0
2013-09-04 09:50:00,58.69,58.77,58.69,58.74,62500.0,47.2626,47.327,47.2626,47.3029,62500.0
2013-09-04 10:00:00,58.73,58.84,58.73,58.82,123700.0,47.2948,47.3834,47.2948,47.3673,123700.0
2013-09-04 10:10:00,58.82,58.88,58.82,58.84,36700.0,47.3673,47.4156,47.3673,47.3834,36700.0
2013-09-04 10:20:00,58.85,58.9,58.84,58.89,33600.0,47.3914,47.4317,47.3834,47.4237,33600.0
2013-09-04 10:30:00,58.89,58.9,58.83,58.87,16400.0,47.4237,47.4317,47.3753,47.4075,16400.0
2013-09-04 10:40:00,58.87,58.88,58.84,58.85,24400.0,47.4075,47.4156,47.3834,47.3914,24400.0
2013-09-04 10:50:00,58.85,58.9,58.85,58.89,30300.0,47.3914,47.4317,47.3914,47.4237,30300.0
2013-09-04 11:00:00,58.89,58.94,58.89,58.93,35900.0,47.4237,47.4639,47.4237,47.4559,35900.0
2013-09-04 11:10:00,58.94,58.95,58.91,58.93,21800.0,47.4639,47.472,47.4398,47.4559,21800.0
2013-09-04 11:20:00,58.93,58.93,58.88,58.92,25000.0,47.4559,47.4559,47.4156,47.4478,25000.0
2013-09-04 11:30:00,58.91,59.0,58.9,58.99,54800.0,47.4398,47.5122,47.4317,47.5042,54800.0
2013-09-04 11:40:00,59.0,59.08,58.98,59.06,61900.0,47.5122,47.5767,47.4961,47.5606,61900.0
2013-09-04 11:50:00,59.07,59.12,59.07,59.12,38500.0,47.5686,47.6089,47.5686,47.6089,38500.0
2013-09-04 12:00:00,59.12,59.13,59.09,59.1,26600.0,47.6089,47.6169,47.5847,47.5928,26600.0
2013-09-04 12:10:00,59.09,59.13,59.04,59.09,78600.0,47.5847,47.6169,47.5444,47.5847,78600.0
2013-09-04 12:20:00,59.09,59.11,59.01,59.05,133800.0,47.5847,47.6008,47.5203,47.5525,133800.0
2013-09-04 12:30:00,59.05,59.05,59.04,59.05,13700.0,47.5525,47.5525,47.5444,47.5525,13700.0
2013-09-04 12:40:00,59.05,59.05,58.99,59.0,66400.0,47.5525,47.5525,47.5042,47.5122,66400.0
2013-09-04 12:50:00,59.0,59.0,58.98,59.0,19500.0,47.5122,47.5122,47.4961,47.5122,19500.0
2013-09-04 13:00:00,58.99,59.0,58.97,58.97,13800.0,47.5042,47.5122,47.4881,47.4881,13800.0
2013-09-04 13:10:00,58.98,59.0,58.96,59.0,29000.0,47.4961,47.5122,47.48,47.5122,29000.0
2013-09-04 13:20:00,59.0,59.04,59.0,59.02,10000.0,47.5122,47.5444,47.5122,47.5283,10000.0
2013-09-04 13:30:00,59.01,59.01,58.98,59.01,22300.0,47.5203,47.5203,47.4961,47.5203,22300.0
2013-09-04 13:40:00,59.01,59.04,59.0,59.0,10300.0,47.5203,47.5444,47.5122,47.5122,10300.0
2013-09-04 13:50:00,59.01,59.04,58.99,59.02,24400.0,47.5203,47.5444,47.5042,47.5283,24400.0
2013-09-04 14:00:00,59.02,59.07,59.02,59.03,9200.0,47.5283,47.5686,47.5283,47.5364,9200.0
2013-09-04 14:10:00,59.04,59.09,59.04,59.08,41500.0,47.5444,47.5847,47.5444,47.5767,41500.0
2013-09-04 14:20:00,59.09,59.11,59.08,59.1,47900.0,47.5847,47.6008,47.5767,47.5928,47900.0
2013-09-04 14:30:00,59.09,59.12,59.07,59.08,27700.0,47.5847,47.6089,47.5686,47.5767,27700.0
2013-09-04 14:40:00,59.07,59.12,59.07,59.09,6300.0,47.5686,47.6089,47.5686,47.5847,6300.0
2013-09-04 14:50:00,59.09,59.14,59.09,59.14,17600.0,47.5847,47.625,47.5847,47.625,17600.0
2013-09-04 15:00:00,59.14,59.16,59.12,59.16,20900.0,47.625,47.6411,47.6089,47.6411,20900.0
2013-09-04 15:10:00,59.16,59.18,59.15,59.18,15500.0,47.6411,47.6572,47.633,47.6572,15500.0
2013-09-04 15:20:00,59.18,59.2,59.07,59.13,45200.0,47.6572,47.6733,47.5686,47.6169,45200.0
2013-09-04 15:30:00,59.13,59.14,59.05,59.07,68800.0,47.6169,47.625,47.5525,47.5686,68800.0
2013-09-04 15:40:00,59.08,59.18,59.07,59.09,93800.0,47.5767,47.6572,47.5686,47.5847,93800.0
2013-09-04 15:50:00,59.08,59.18,59.02,59.15,244400.0,47.5767,47.6572,47.5283,47.633,244400.0
2013-09-05 09:30:00,59.32,59.4,59.27,59.35,103700.0,47.7699,47.8344,47.7297,47.7941,103700.0
2013-09-05 09:40:00,59.35,59.41,59.33,59.38,109700.0,47.7941,47.8424,47.778,47.8182,109700.0
2013-09-05 09:50:00,59.37,59.41,59.34,59.38,58000.0,47.8102,47.8424,47.786,47.8182,58000.0
2013-09-05 10:00:00,59.38,59.38,59.35,59.36,158100.0,47.8182,47.8182,47.7941,47.8021,158100.0
2013-09-05 10:10:00,59.36,59.36,59.32,59.32,73300.0,47.8021,47.8021,47.7699,47.7699,73300.0
2013-09-05 10:20:00,59.32,59.34,59.28,59.32,81800.0,47.7699,47.786,47.7377,47.7699,81800.0
2013-09-05 10:30:00,59.31,59.33,59.19,59.2,96700.0,47.7619,47.778,47.6652,47.6733,96700.0
2013-09-05 10:40:00,59.2,59.21,59.15,59.2,171100.0,47.6733,47.6813,47.633,47.6733,171100.0
2013-09-05 10:50:00,59.21,59.28,59.19,59.21,57300.0,47.6813,47.7377,47.6652,47.6813,57300.0
2013-09-05 11:00:00,59.21,59.3,59.19,59.25,91200.0,47.6813,47.7538,47.6652,47.7136,91200.0
2013-09-05 11:10:00,59.25,59.32,59.25,59.32,72700.0,47.7136,47.7699,47.7136,47.7699,72700.0
2013-09-05 11:20:00,59.32,59.35,59.29,59.3,91300.0,47.7699,47.7941,47.7458,47.7538,91300.0
2013-09-05 11:30:00,59.32,59.4,59.32,59.39,35300.0,47.7699,47.8344,47.7699,47.8263,35300.0
2013-09-05 11:40:00,59.4,59.44,59.38,59.42,101200.0,47.8344,47.8666,47.8182,47.8505,101200.0
2013-09-05 11:50:00,59.43,59.43,59.36,59.43,30000.0,47.8585,47.8585,47.8021,47.8585,30000.0
2013-09-05 12:00:00,59.42,59.44,59.41,59.41,31100.0,47.8505,47.8666,47.8424,47.8424,31100.0
2013-09-05 12:10:00,59.41,59.41,59.36,59.36,10300.0,47.8424,47.8424,47.8021,47.8021,10300.0
2013-09-05 12:20:00,59.36,59.43,59.36,59.42,27100.0,47.8021,47.8585,47.8021,47.8505,27100.0
2013-09-05 12:30:00,59.42,59.43,59.4,59.4,28600.0,47.8505,47.8585,47.8344,47.8344,28600.0
2013-09-05 12:40:00,59.41,59.43,59.4,59.42,17700.0,47.8424,47.8585,47.8344,47.8505,17700.0
2013-09-05 12:50:00,59.42,59.47,59.42,59.43,61100.0,47.8505,47.8907,47.8505,47.8585,61100.0
2013-09-05 13:00:00,59.43,59.45,59.42,59.43,37000.0,47.8585,47.8746,47.8505,47.8585,37000.0
2013-09-05 13:10:00,59.43,59.45,59.43,59.45,12500.0,47.8585,47.8746,47.8585,47.8746,12500.0
2013-09-05 13:20:00,59.44,59.47,59.43,59.45,45100.0,47.8666,47.8907,47.8585,47.8746,45100.0
2013-09-05 13:30:00,59.45,59.47,59.45,59.46,5700.0,47.8746,47.8907,47.8746,47.8827,5700.0
2013-09-05 13:40:00,59.46,59.5,59.45,59.49,13400.0,47.8827,47.9149,47.8746,47.9068,13400.0
2013-09-05 13:50:00,59.48,59.48,59.43,59.45,29000.0,47.8988,47.8988,47.8585,47.8746,29000.0
2013-09-05 14:00:00,59.43,59.48,59.43,59.47,41700.0,47.8585,47.8988,47.8585,47.8907,41700.0
2013-09-05 14:10:00,59.47,59.49,59.47,59.48,7400.0,47.8907,47.9068,47.8907,47.8988,7400.0
2013-09-05 14:20:00,59.48,59.51,59.47,59.5,73200.0,47.8988,47.9229,47.8907,47.9149,73200.0
2013-09-05 14:30:00,59.5,59.53,59.48,59.51,57700.0,47.9149,47.939,47.8988,47.9229,57700.0
2013-09-05 14:40:00,59.51,59.52,59.5,59.51,25000.0,47.9229,47.931,47.9149,47.9229,25000.0
2013-09-05 14:50:00,59.51,59.55,59.51,59.51,81400.0,47.9229,47.9551,47.9229,47.9229,81400.0
2013-09-05 15:00:00,59.51,59.53,59.49,59.52,31200.0,47.9229,47.939,47.9068,47.931,31200.0
2013-09-05 15:10:00,59.52,59.55,59.5,59.54,44600.0,47.931,47.9551,47.9149,47.9471,44600.0
2013-09-05 15:20:00,59.53,59.54,59.51,59.52,57800.0,47.939,47.9471,47.9229,47.931,57800.0
2013-09-05 15:30:00,59.52,59.53,59.41,59.43,69400.0,47.931,47.939,47.8424,47.8585,69400.0
2013-09-05 15:40:00,59.42,59.42,59.36,59.38,147000.0,47.8505,47.8505,47.8021,47.8182,147000.0
2013-09-05 15:50:00,59.38,59.41,59.35,59.37,161000.0,47.8182,47.8424,47.7941,47.8102,161000.0
2013-09-06 09:30:00,60.03,60.32,60.03,60.19,185200.0,48.3417,48.5752,48.3417,48.4705,185200.0
2013-09-06 09:40:00,60.19,60.19,59.73,59.9,324900.0,48.4705,48.4705,48.1001,48.237,324900.0
2013-09-06 09:50:00,59.9,59.93,59.84,59.91,156900.0,48.237,48.2612,48.1887,48.2451,156900.0
2013-09-06 10:00:00,59.91,59.91,59.75,59.89,156400.0,48.2451,48.2451,48.1162,48.2289,156400.0
2013-09-06 10:10:00,59.89,59.97,59.85,59.95,90800.0,48.2289,48.2934,48.1967,48.2773,90800.0
2013-09-06 10:20:00,59.95,60.02,59.95,60.02,77000.0,48.2773,48.3336,48.2773,48.3336,77000.0
2013-09-06 10:30:00,60.02,60.07,60.02,60.07,78600.0,48.3336,48.3739,48.3336,48.3739,78600.0
2013-09-06 10:40:00,60.07,60.3,60.07,60.28,71600.0,48.3739,48.5591,48.3739,48.543,71600.0
2013-09-06 10:50:00,60.28,60.39,60.24,60.34,61600.0,48.543,48.6316,48.5108,48.5913,61600.0
2013-09-06 11:00:00,60.33,60.41,60.33,60.37,68200.0,48.5833,48.6477,48.5833,48.6155,68200.0
2013-09-06 11:10:00,60.37,60.4,60.34,60.34,66500.0,48.6155,48.6396,48.5913,48.5913,66500.0
2013-09-06 11:20:00,60.34,60.4,60.33,60.37,69700.0,48.5913,48.6396,48.5833,48.6155,69700.0
2013-09-06 11:30:00,60.38,60.44,60.38,60.44,201600.0,48.6235,48.6719,48.6235,48.6719,201600.0
2013-09-06 11:40:00,60.44,60.46,60.42,60.44,114700.0,48.6719,48.688,48.6558,48.6719,114700.0
2013-09-06 11:50:00,60.43,60.45,60.37,60.44,58700.0,48.6638,48.6799,48.6155,48.6719,58700.0
2013-09-06 12:00:00,60.43,60.46,60.42,60.44,34600.0,48.6638,48.688,48.6558,48.6719,34600.0
2013-09-06 12:10:00,60.44,60.45,60.36,60.45,59200.0,48.6719,48.6799,48.6074,48.6799,59200.0
2013-09-06 12:20:00,60.45,60.46,60.41,60.42,38500.0,48.6799,48.688,48.6477,48.6558,38500.0
2013-09-06 12:30:00,60.43,60.5,60.38,60.39,152500.0,48.6638,48.7202,48.6235,48.6316,152500.0
2013-09-06 12:40:00,60.39,60.41,60.28,60.31,52300.0,48.6316,48.6477,48.543,48.5672,52300.0
2013-09-06 12:50:00,60.3,60.33,60.26,60.3,46200.0,48.5591,48.5833,48.5269,48.5591,46200.0
2013-09-06 13:00:00,60.31,60.37,60.31,60.37,38200.0,48.5672,48.6155,48.5672,48.6155,38200.0
2013-09-06 13:10:00,60.37,60.4,60.36,60.4,27600.0,48.6155,48.6396,48.6074,48.6396,27600.0
2013-09-06 13:20:00,60.41,60.42,60.37,60.39,62900.0,48.6477,48.6558,48.6155,48.6316,62900.0
2013-09-06 13:30:00,60.39,60.42,60.39,60.41,64100.0,48.6316,48.6558,48.6316,48.6477,64100.0
2013-09-06 13:40:00,60.41,60.48,60.39,60.48,128500.0,48.6477,48.7041,48.6316,48.7041,128500.0
2013-09-06 13:50:00,60.49,60.52,60.44,60.44,32700.0,48.7121,48.7363,48.6719,48.6719,32700.0
2013-09-06 14:00:00,60.45,60.49,60.44,60.47,33800.0,48.6799,48.7121,48.6719,48.696,33800.0
2013-09-06 14:10:00,60.47,60.47,60.43,60.44,46400.0,48.696,48.696,48.6638,48.6719,46400.0
2013-09-06 14:20:00,60.44,60.46,60.44,60.46,38200.0,48.6719,48.688,48.6719,48.688,38200.0
2013-09-06 14:30:00,60.46,60.5,60.44,60.48,35200.0,48.688,48.7202,48.6719,48.7041,35200.0
2013-09-06 14:40:00,60.47,60.48,60.45,60.47,34300.0,48.696,48.7041,48.6799,48.696,34300.0
2013-09-06 14:50:00,60.47,60.49,60.45,60.48,109600.0,48.696,48.7121,48.6799,48.7041,109600.0
2013-09-06 15:00:00,60.48,60.5,60.41,60.42,134700.0,48.7041,48.7202,48.6477,48.6558,134700.0
2013-09-06 15:10:00,60.42,60.45,60.35,60.45,228000.0,48.6558,48.6799,48.5994,48.6799,228000.0
2013-09-06 15:20:00,60.46,60.49,60.41,60.47,40700.0,48.688,48.7121,48.6477,48.696,40700.0
2013-09-06 15:30:00,60.47,60.51,60.44,60.47,236400.0,48.696,48.7282,48.6719,48.696,236400.0
2013-09-06 15:40:00,60.47,60.51,60.44,60.45,421200.0,48.696,48.7282,48.6719,48.6799,421200.0
2013-09-06 15:50:00,60.45,60.49,60.41,60.42,529100.0,48.6799,48.7121,48.6477,48.6558,529100.0
2013-09-09 09:30:00,60.97,60.97,60.69,60.86,220100.0,49.0987,49.0987,48.8732,49.0101,220100.0
2013-09-09 09:40:00,60.86,60.94,60.86,60.92,46600.0,49.0101,49.0745,49.0101,49.0584,46600.0
2013-09-09 09:50:00,60.92,60.97,60.91,60.95,94700.0,49.0584,49.0987,49.0503,49.0826,94700.0
2013-09-09 10:00:00,60.96,60.96,60.87,60.88,49200.0,49.0906,49.0906,49.0181,49.0262,49200.0
2013-09-09 10:10:00,60.89,60.93,60.87,60.89,15900.0,49.0342,49.0665,49.0181,49.0342,15900.0
2013-09-09 10:20:00,60.9,60.92,60.88,60.88,28600.0,49.0423,49.0584,49.0262,49.0262,28600.0
2013-09-09 10:30:00,60.87,60.93,60.87,60.92,16500.0,49.0181,49.0665,49.0181,49.0584,16500.0
2013-09-09 10:40:00,60.92,60.94,60.91,60.92,14800.0,49.0584,49.0745,49.0503,49.0584,14800.0
2013-09-09 10:50:00,60.91,60.94,60.89,60.93,18700.0,49.0503,49.0745,49.0342,49.0665,18700.0
2013-09-09 11:00:00,60.94,60.95,60.91,60.95,13800.0,49.0745,49.0826,49.0503,49.0826,13800.0
2013-09-09 11:10:00,60.95,60.96,60.92,60.93,48900.0,49.0826,49.0906,49.0584,49.0665,48900.0
2013-09-09 11:20:00,60.93,60.94,60.89,60.92,25000.0,49.0665,49.0745,49.0342,49.0584,25000.0
2013-09-09 11:30:00,60.93,61.01,60.92,61.01,82800.0,49.0665,49.1309,49.0584,49.1309,82800.0
2013-09-09 11:40:00,61.01,61.02,60.98,61.01,30100.0,49.1309,49.1389,49.1067,49.1309,30100.0
2013-09-09 11:50:00,61.0,61.04,61.0,61.02,69800.0,49.1228,49.155,49.1228,49.1389,69800.0
2013-09-09 12:00:00,61.04,61.05,61.01,61.05,14100.0,49.155,49.1631,49.1309,49.1631,14100.0
2013-09-09 12:10:00,61.04,61.1,61.03,61.08,45100.0,49.155,49.2034,49.147,49.1872,45100.0
2013-09-09 12:20:00,61.08,61.1,61.08,61.1,13900.0,49.1872,49.2034,49.1872,49.2034,13900.0
2013-09-09 12:30:00,61.1,61.13,61.09,61.13,27200.0,49.2034,49.2275,49.1953,49.2275,27200.0
2013-09-09 12:40:00,61.13,61.16,61.13,61.14,15400.0,49.2275,49.2517,49.2275,49.2356,15400.0
2013-09-09 12:50:00,61.13,61.15,61.13,61.15,16100.0,49.2275,49.2436,49.2275,49.2436,16100.0
2013-09-09 13:00:00,61.15,61.2,61.15,61.16,28000.0,49.2436,49.2839,49.2436,49.2517,28000.0
2013-09-09 13:10:00,61.16,61.18,61.15,61.16,11400.0,49.2517,49.2678,49.2436,49.2517,11400.0
2013-09-09 13:20:00,61.14,61.17,61.14,61.16,15500.0,49.2356,49.2597,49.2356,49.2517,15500.0
2013-09-09 13:30:00,61.16,61.22,61.16,61.18,34500.0,49.2517,49.3,49.2517,49.2678,34500.0
2013-09-09 13:40:00,61.18,61.26,61.18,61.24,74400.0,49.2678,49.3322,49.2678,49.3161,74400.0
2013-09-09 13:50:00,61.24,61.24,61.19,61.24,51100.0,49.3161,49.3161,49.2758,49.3161,51100.0
2013-09-09 14:00:00,61.24,61.28,61.23,61.26,18200.0,49.3161,49.3483,49.308,49.3322,18200.0
2013-09-09 14:10:00,61.25,61.31,61.25,61.31,21700.0,49.3241,49.3725,49.3241,49.3725,21700.0
2013-09-09 14:20:00,61.3,61.34,61.28,61.29,62200.0,49.3644,49.3966,49.3483,49.3564,62200.0
2013-09-09 14:30:00,61.29,61.32,61.27,61.28,35900.0,49.3564,49.3805,49.3403,49.3483,35900.0
2013-09-09 14:40:00,61.27,61.28,61.24,61.27,63500.0,49.3403,49.3483,49.3161,49.3403,63500.0
2013-09-09 14:50:00,61.27,61.3,61.25,61.28,64300.0,49.3403,49.3644,49.3241,49.3483,64300.0
2013-09-09 15:00:00,61.28,61.33,61.28,61.31,52100.0,49.3483,49.3886,49.3483,49.3725,52100.0
2013-09-09 15:10:00,61.31,61.32,61.27,61.31,64300.0,49.3725,49.3805,49.3403,49.3725,64300.0
2013-09-09 15:20:00,61.3,61.3,61.26,61.27,26100.0,49.3644,49.3644,49.3322,49.3403,26100.0
2013-09-09 15:30:00,61.28,61.32,61.27,61.27,40600.0,49.3483,49.3805,49.3403,49.3403,40600.0
2013-09-09 15:40:00,61.27,61.3,61.26,61.26,47600.0,49.3403,49.3644,49.3322,49.3322,47600.0
2013-09-09 15:50:00,61.27,61.27,61.13,61.15,185900.0,49.3403,49.3403,49.2275,49.2436,185900.0
2013-09-10 09:30:00,61.68,61.68,61.56,61.63,149500.0,49.6704,49.6704,49.5738,49.6302,149500.0
2013-09-10 09:40:00,61.63,61.64,61.55,61.63,78500.0,49.6302,49.6382,49.5657,49.6302,78500.0
2013-09-10 09:50:00,61.64,61.71,61.63,61.66,83100.0,49.6382,49.6946,49.6302,49.6543,83100.0
2013-09-10 10:00:00,61.66,61.74,61.65,61.73,59600.0,49.6543,49.7187,49.6463,49.7107,59600.0
2013-09-10 10:10:00,61.72,61.79,61.7,61.72,66000.0,49.7026,49.759,49.6865,49.7026,66000.0
2013-09-10 10:20:00,61.72,61.76,61.71,61.74,55800.0,49.7026,49.7348,49.6946,49.7187,55800.0
2013-09-10 10:30:00,61.75,61.81,61.75,61.79,161100.0,49.7268,49.7751,49.7268,49.759,161100.0
2013-09-10 10:40:00,61.8,61.82,61.78,61.79,52400.0,49.7671,49.7832,49.7509,49.759,52400.0
2013-09-10 10:50:00,61.78,61.79,61.71,61.72,51200.0,49.7509,49.759,49.6946,49.7026,51200.0
2013-09-10 11:00:00,61.71,61.74,61.66,61.66,66000.0,49.6946,49.7187,49.6543,49.6543,66000.0
2013-09-10 11:10:00,61.65,61.67,61.6,61.63,47100.0,49.6463,49.6624,49.606,49.6302,47100.0
2013-09-10 11:20:00,61.63,61.65,61.59,61.61,51700.0,49.6302,49.6463,49.5979,49.614,51700.0
2013-09-10 11:30:00,61.6,61.61,61.55,61.57,36400.0,49.606,49.614,49.5657,49.5818,36400.0
2013-09-10 11:40:00,61.57,61.58,61.45,61.49,56200.0,49.5818,49.5899,49.4852,49.5174,56200.0
2013-09-10 11:50:00,61.49,61.53,61.47,61.48,44500.0,49.5174,49.5496,49.5013,49.5094,44500.0
2013-09-10 12:00:00,61.48,61.55,61.48,61.52,36000.0,49.5094,49.5657,49.5094,49.5416,36000.0
2013-09-10 12:10:00,61.51,61.53,61.5,61.51,37700.0,49.5335,49.5496,49.5255,49.5335,37700.0
2013-09-10 12:20:00,61.53,61.56,61.52,61.54,16100.0,49.5496,49.5738,49.5416,49.5577,16100.0
2013-09-10 12:30:00,61.54,61.6,61.54,61.57,27200.0,49.5577,49.606,49.5577,49.5818,27200.0
2013-09-10 12:40:00,61.57,61.59,61.55,61.59,45700.0,49.5818,49.5979,49.5657,49.5979,45700.0
2013-09-10 12:50:00,61.58,61.65,61.58,61.64,42900.0,49.5899,49.6463,49.5899,49.6382,42900.0
2013-09-10 13:00:00,61.64,61.66,61.61,61.62,25200.0,49.6382,49.6543,49.614,49.6221,25200.0
2013-09-10 13:10:00,61.62,61.66,61.61,61.66,35100.0,49.6221,49.6543,49.614,49.6543,35100.0
2013-09-10 13:20:00,61.65,61.7,61.63,61.68,36800.0,49.6463,49.6865,49.6302,49.6704,36800.0
2013-09-10 13:30:00,61.68,61.68,61.64,61.68,34500.0,49.6704,49.6704,49.6382,49.6704,34500.0
2013-09-10 13:40:00,61.68,61.68,61.6,61.61,85500.0,49.6704,49.6704,49.606,49.614,85500.0
2013-09-10 13:50:00,61.6,61.65,61.6,61.63,19900.0,49.606,49.6463,49.606,49.6302,19900.0
2013-09-10 14:00:00,61.63,61.65,61.58,61.6,57500.0,49.6302,49.6463,49.5899,49.606,57500.0
2013-09-10 14:10:00,61.58,61.6,61.54,61.55,53000.0,49.5899,49.606,49.5577,49.5657,53000.0
2013-09-10 14:20:00,61.55,61.63,61.55,61.62,46500.0,49.5657,49.6302,49.5657,49.6221,46500.0
2013-09-10 14:30:00,61.63,61.64,61.59,61.62,57800.0,49.6302,49.6382,49.5979,49.6221,57800.0
2013-09-10 14:40:00,61.63,61.67,61.63,61.67,10300.0,49.6302,49.6624,49.6302,49.6624,10300.0
2013-09-10 14:50:00,61.67,61.68,61.65,61.68,38700.0,49.6624,49.6704,49.6463,49.6704,38700.0
2013-09-10 15:00:00,61.68,61.68,61.66,61.67,44800.0,49.6704,49.6704,49.6543,49.6624,44800.0
2013-09-10 15:10:00,61.67,61.71,61.66,61.7,81000.0,49.6624,49.6946,49.6543,49.6865,81000.0
2013-09-10 15:20:00,61.7,61.72,61.69,61.71,99800.0,49.6865,49.7026,49.6785,49.6946,99800.0
2013-09-10 15:30:00,61.71,61.71,61.7,61.71,45000.0,49.6946,49.6946,49.6865,49.6946,45000.0
2013-09-10 15:40:00,61.71,61.71,61.66,61.67,170900.0,49.6946,49.6946,49.6543,49.6624,170900.0
2013-09-10 15:50:00,61.67,61.68,61.63,61.63,138400.0,49.6624,49.6704,49.6302,49.6302,138400.0
2013-09-11 09:30:00,61.66,61.82,61.65,61.73,166800.0,49.6543,49.7832,49.6463,49.7107,166800.0
2013-09-11 09:40:00,61.73,61.75,61.71,61.73,50300.0,49.7107,49.7268,49.6946,49.7107,50300.0
2013-09-11 09:50:00,61.72,61.75,61.65,61.69,58700.0,49.7026,49.7268,49.6463,49.6785,58700.0
2013-09-11 10:00:00,61.69,61.77,61.69,61.71,31800.0,49.6785,49.7429,49.6785,49.6946,31800.0
2013-09-11 10:10:00,61.72,61.73,61.66,61.69,27800.0,49.7026,49.7107,49.6543,49.6785,27800.0
2013-09-11 10:20:00,61.67,61.69,61.65,61.66,49800.0,49.6624,49.6785,49.6463,49.6543,49800.0
2013-09-11 10:30:00,61.66,61.71,61.64,61.67,31500.0,49.6543,49.6946,49.6382,49.6624,31500.0
2013-09-11 10:40:00,61.68,61.69,61.66,61.67,6300.0,49.6704,49.6785,49.6543,49.6624,6300.0
2013-09-11 10:50:00,61.68,61.72,61.67,61.72,23600.0,49.6704,49.7026,49.6624,49.7026,23600.0
2013-09-11 11:00:00,61.73,61.76,61.71,61.76,15100.0,49.7107,49.7348,49.6946,49.7348,15100.0
2013-09-11 11:10:00,61.76,61.78,61.76,61.78,12700.0,49.7348,49.7509,49.7348,49.7509,12700.0
2013-09-11 11:20:00,61.76,61.77,61.73,61.76,37300.0,49.7348,49.7429,49.7107,49.7348,37300.0
2013-09-11 11:30:00,61.77,61.86,61.77,61.83,54600.0,49.7429,49.8154,49.7429,49.7912,54600.0
2013-09-11 11:40:00,61.83,61.83,61.8,61.82,2800.0,49.7912,49.7912,49.7671,49.7832,2800.0
2013-09-11 11:50:00,61.82,61.84,61.81,61.82,7000.0,49.7832,49.7993,49.7751,49.7832,7000.0
2013-09-11 12:00:00,61.81,61.84,61.78,61.83,13600.0,49.7751,49.7993,49.7509,49.7912,13600.0
2013-09-11 12:10:00,61.83,61.85,61.82,61.85,24300.0,49.7912,49.8073,49.7832,49.8073,24300.0
2013-09-11 12:20:00,61.84,61.87,61.82,61.87,8100.0,49.7993,49.8234,49.7832,49.8234,8100.0
2013-09-11 12:30:00,61.87,61.87,61.84,61.84,5000.0,49.8234,49.8234,49.7993,49.7993,5000.0
2013-09-11 12:40:00,61.85,61.86,61.84,61.85,6800.0,49.8073,49.8154,49.7993,49.8073,6800.0
2013-09-11 12:50:00,61.85,61.9,61.85,61.89,21500.0,49.8073,49.8476,49.8073,49.8395,21500.0
2013-09-11 13:00:00,61.89,61.9,61.83,61.86,39300.0,49.8395,49.8476,49.7912,49.8154,39300.0
2013-09-11 13:10:00,61.86,61.87,61.84,61.87,20500.0,49.8154,49.8234,49.7993,49.8234,20500.0
2013-09-11 13:20:00,61.86,61.9,61.86,61.89,18600.0,49.8154,49.8476,49.8154,49.8395,18600.0
2013-09-11 13:30:00,61.9,61.9,61.87,61.87,32400.0,49.8476,49.8476,49.8234,49.8234,32400.0
2013-09-11 13:40:00,61.88,61.94,61.88,61.93,32900.0,49.8315,49.8798,49.8315,49.8717,32900.0
2013-09-11 13:50:00,61.93,61.93,61.86,61.87,21600.0,49.8717,49.8717,49.8154,49.8234,21600.0
2013-09-11 14:00:00,61.88,61.95,61.88,61.95,159300.0,49.8315,49.8878,49.8315,49.8878,159300.0
2013-09-11 14:10:00,61.96,61.98,61.93,61.97,42800.0,49.8959,49.912,49.8717,49.904,42800.0
2013-09-11 14:20:00,61.97,61.99,61.95,61.99,16400.0,49.904,49.9201,49.8878,49.9201,16400.0
2013-09-11 14:30:00,61.99,62.02,61.98,62.02,44700.0,49.9201,49.9442,49.912,49.9442,44700.0
2013-09-11 14:40:00,62.02,62.04,62.0,62.04,23300.0,49.9442,49.9603,49.9281,49.9603,23300.0
2013-09-11 14:50:00,62.04,62.04,62.01,62.02,25800.0,49.9603,49.9603,49.9362,49.9442,25800.0
2013-09-11 15:00:00,62.02,62.03,61.98,61.99,64100.0,49.9442,49.9523,49.912,49.9201,64100.0
2013-09-11 15:10:00,61.99,62.03,61.98,61.98,50300.0,49.9201,49.9523,49.912,49.912,50300.0
2013-09-11 15:20:00,61.97,61.97,61.93,61.94,28700.0,49.904,49.904,49.8717,49.8798,28700.0
2013-09-11 15:30:00,61.94,61.97,61.93,61.94,49900.0,49.8798,49.904,49.8717,49.8798,49900.0
2013-09-11 15:40:00,61.94,61.94,61.87,61.88,183400.0,49.8798,49.8798,49.8234,49.8315,183400.0
2013-09-11 15:50:00,61.87,61.98,61.87,61.97,143200.0,49.8234,49.912,49.8234,49.904,143200.0
2013-09-12 09:30:00,61.63,61.64,61.48,61.5,222300.0,49.6302,49.6382,49.5094,49.5255,222300.0
2013-09-12 09:40:00,61.5,61.53,61.47,61.48,190400.0,49.5255,49.5496,49.5013,49.5094,190400.0
2013-09-12 09:50:00,61.48,61.51,61.47,61.5,47900.0,49.5094,49.5335,49.5013,49.5255,47900.0
2013-09-12 10:00:00,61.49,61.52,61.47,61.52,92200.0,49.5174,49.5416,49.5013,49.5416,92200.0
2013-09-12 10:10:00,61.51,61.54,61.49,61.54,46500.0,49.5335,49.5577,49.5174,49.5577,46500.0
2013-09-12 10:20:00,61.54,61.62,61.53,61.6,64300.0,49.5577,49.6221,49.5496,49.606,64300.0
2013-09-12 10:30:00,61.61,61.66,61.61,61.62,35800.0,49.614,49.6543,49.614,49.6221,35800.0
2013-09-12 10:40:00,61.63,61.64,61.61,61.63,22900.0,49.6302,49.6382,49.614,49.6302,22900.0
2013-09-12 10:50:00,61.63,61.66,61.6,61.6,22800.0,49.6302,49.6543,49.606,49.606,22800.0
2013-09-12 11:00:00,61.61,61.65,61.59,61.59,21300.0,49.614,49.6463,49.5979,49.5979,21300.0
2013-09-12 11:10:00,61.59,61.6,61.55,61.57,27500.0,49.5979,49.606,49.5657,49.5818,27500.0
2013-09-12 11:20:00,61.57,61.6,61.56,61.58,20500.0,49.5818,49.606,49.5738,49.5899,20500.0
2013-09-12 11:30:00,61.6,61.6,61.42,61.42,62500.0,49.606,49.606,49.461,49.461,62500.0
2013-09-12 11:40:00,61.42,61.47,61.42,61.46,24100.0,49.461,49.5013,49.461,49.4933,24100.0
2013-09-12 11:50:00,61.46,61.51,61.44,61.48,270700.0,49.4933,49.5335,49.4772,49.5094,270700.0
2013-09-12 12:00:00,61.48,61.51,61.47,61.49,72500.0,49.5094,49.5335,49.5013,49.5174,72500.0
2013-09-12 12:10:00,61.49,61.5,61.47,61.49,41100.0,49.5174,49.5255,49.5013,49.5174,41100.0
2013-09-12 12:20:00,61.48,61.48,61.34,61.38,208200.0,49.5094,49.5094,49.3966,49.4288,208200.0
2013-09-12 12:30:00,61.38,61.42,61.33,61.38,199300.0,49.4288,49.461,49.3886,49.4288,199300.0
2013-09-12 12:40:00,61.39,61.48,61.38,61.45,54100.0,49.4369,49.5094,49.4288,49.4852,54100.0
2013-09-12 12:50:00,61.43,61.5,61.43,61.5,15400.0,49.4691,49.5255,49.4691,49.5255,15400.0
2013-09-12 13:00:00,61.5,61.53,61.48,61.53,16100.0,49.5255,49.5496,49.5094,49.5496,16100.0
2013-09-12 13:10:00,61.53,61.58,61.53,61.57,20300.0,49.5496,49.5899,49.5496,49.5818,20300.0
2013-09-12 13:20:00,61.57,61.59,61.57,61.57,15900.0,49.5818,49.5979,49.5818,49.5818,15900.0
2013-09-12 13:30:00,61.56,61.58,61.54,61.57,2700.0,49.5738,49.5899,49.5577,49.5818,2700.0
2013-09-12 13:40:00,61.57,61.57,61.53,61.54,7200.0,49.5818,49.5818,49.5496,49.5577,7200.0
2013-09-12 13:50:00,61.55,61.56,61.53,61.54,6100.0,49.5657,49.5738,49.5496,49.5577,6100.0
2013-09-12 14:00:00,61.53,61.58,61.53,61.57,7400.0,49.5496,49.5899,49.5496,49.5818,7400.0
2013-09-12 14:10:00,61.58,61.58,61.53,61.55,9600.0,49.5899,49.5899,49.5496,49.5657,9600.0
2013-09-12 14:20:00,61.55,61.57,61.52,61.56,10400.0,49.5657,49.5818,49.5416,49.5738,10400.0
2013-09-12 14:30:00,61.56,61.57,61.51,61.51,19200.0,49.5738,49.5818,49.5335,49.5335,19200.0
2013-09-12 14:40:00,61.5,61.54,61.5,61.54,38400.0,49.5255,49.5577,49.5255,49.5577,38400.0
2013-09-12 14:50:00,61.54,61.56,61.53,61.53,49400.0,49.5577,49.5738,49.5496,49.5496,49400.0
2013-09-12 15:00:00,61.55,61.55,61.48,61.48,30400.0,49.5657,49.5657,49.5094,49.5094,30400.0
2013-09-12 15:10:00,61.49,61.5,61.44,61.46,51500.0,49.5174,49.5255,49.4772,49.4933,51500.0
2013-09-12 15:20:00,61.47,61.5,61.46,61.49,21400.0,49.5013,49.5255,49.4933,49.5174,21400.0
2013-09-12 15:30:00,61.49,61.5,61.42,61.44,32600.0,49.5174,49.5255,49.461,49.4772,32600.0
2013-09-12 15:40:00,61.43,61.44,61.39,61.4,95400.0,49.4691,49.4772,49.4369,49.4449,95400.0
2013-09-12 15:50:00,61.39,61.4,61.35,61.4,108700.0,49.4369,49.4449,49.4047,49.4449,108700.0
2013-09-13 09:30:00,61.35,61.54,61.34,61.39,113700.0,49.4047,49.5577,49.3966,49.4369,113700.0
2013-09-13 09:40:00,61.38,61.42,61.35,61.4,105100.0,49.4288,49.461,49.4047,49.4449,105100.0
2013-09-13 09:50:00,61.41,61.47,61.31,61.34,1269800.0,49.453,49.5013,49.3725,49.3966,1269800.0
2013-09-13 10:00:00,61.34,61.34,61.26,61.28,64800.0,49.3966,49.3966,49.3322,49.3483,64800.0
2013-09-13 10:10:00,61.28,61.28,61.22,61.23,57900.0,49.3483,49.3483,49.3,49.308,57900.0
2013-09-13 10:20:00,61.24,61.26,61.2,61.24,24700.0,49.3161,49.3322,49.2839,49.3161,24700.0
2013-09-13 10:30:00,61.23,61.26,61.23,61.26,20700.0,49.308,49.3322,49.308,49.3322,20700.0
2013-09-13 10:40:00,61.25,61.31,61.25,61.31,64000.0,49.3241,49.3725,49.3241,49.3725,64000.0
2013-09-13 10:50:00,61.31,61.39,61.31,61.37,34900.0,49.3725,49.4369,49.3725,49.4208,34900.0
2013-09-13 11:00:00,61.37,61.39,61.35,61.36,42600.0,49.4208,49.4369,49.4047,49.4127,42600.0
2013-09-13 11:10:00,61.36,61.45,61.36,61.43,50100.0,49.4127,49.4852,49.4127,49.4691,50100.0
2013-09-13 11:20:00,61.44,61.45,61.41,61.44,15100.0,49.4772,49.4852,49.453,49.4772,15100.0
2013-09-13 11:30:00,61.45,61.47,61.43,61.45,21300.0,49.4852,49.5013,49.4691,49.4852,21300.0
2013-09-13 11:40:00,61.46,61.46,61.44,61.46,16400.0,49.4933,49.4933,49.4772,49.4933,16400.0
2013-09-13 11:50:00,61.45,61.45,61.39,61.4,50900.0,49.4852,49.4852,49.4369,49.4449,50900.0
2013-09-13 12:00:00,61.41,61.43,61.4,61.4,34700.0,49.453,49.4691,49.4449,49.4449,34700.0
2013-09-13 12:10:00,61.39,61.41,61.38,61.4,13100.0,49.4369,49.453,49.4288,49.4449,13100.0
2013-09-13 12:20:00,61.4,61.42,61.4,61.41,21100.0,49.4449,49.461,49.4449,49.453,21100.0
2013-09-13 12:30:00,61.41,61.42,61.36,61.36,52800.0,49.453,49.461,49.4127,49.4127,52800.0
2013-09-13 12:40:00,61.36,61.37,61.35,61.35,9100.0,49.4127,49.4208,49.4047,49.4047,9100.0
2013-09-13 12:50:00,61.36,61.36,61.32,61.32,20800.0,49.4127,49.4127,49.3805,49.3805,20800.0
2013-09-13 13:00:00,61.32,61.34,61.31,61.31,14200.0,49.3805,49.3966,49.3725,49.3725,14200.0
2013-09-13 13:10:00,61.31,61.34,61.31,61.33,9600.0,49.3725,49.3966,49.3725,49.3886,9600.0
2013-09-13 13:20:00,61.32,61.35,61.3,61.35,8600.0,49.3805,49.4047,49.3644,49.4047,8600.0
2013-09-13 13:30:00,61.34,61.34,61.31,61.32,4900.0,49.3966,49.3966,49.3725,49.3805,4900.0
2013-09-13 13:40:00,61.32,61.36,61.32,61.35,17400.0,49.3805,49.4127,49.3805,49.4047,17400.0
2013-09-13 13:50:00,61.35,61.39,61.35,61.39,12600.0,49.4047,49.4369,49.4047,49.4369,12600.0
2013-09-13 14:00:00,61.4,61.41,61.38,61.38,14400.0,49.4449,49.453,49.4288,49.4288,14400.0
2013-09-13 14:10:00,61.38,61.39,61.38,61.38,9300.0,49.4288,49.4369,49.4288,49.4288,9300.0
2013-09-13 14:20:00,61.38,61.39,61.38,61.38,4400.0,49.4288,49.4369,49.4288,49.4288,4400.0
2013-09-13 14:30:00,61.39,61.39,61.38,61.38,3700.0,49.4369,49.4369,49.4288,49.4288,3700.0
2013-09-13 14:40:00,61.39,61.39,61.38,61.39,5600.0,49.4369,49.4369,49.4288,49.4369,5600.0
2013-09-13 14:50:00,61.39,61.41,61.38,61.4,37700.0,49.4369,49.453,49.4288,49.4449,37700.0
2013-09-13 15:00:00,61.4,61.46,61.4,61.4,56700.0,49.4449,49.4933,49.4449,49.4449,56700.0
2013-09-13 15:10:00,61.4,61.44,61.38,61.44,100700.0,49.4449,49.4772,49.4288,49.4772,100700.0
2013-09-13 15:20:00,61.44,61.44,61.42,61.43,27200.0,49.4772,49.4772,49.461,49.4691,27200.0
2013-09-13 15:30:00,61.43,61.43,61.4,61.42,13600.0,49.4691,49.4691,49.4449,49.461,13600.0
2013-09-13 15:40:00,61.41,61.44,61.4,61.42,21600.0,49.453,49.4772,49.4449,49.461,21600.0
2013-09-13 15:50:00,61.41,61.48,61.39,61.44,385900.0,49.453,49.5094,49.4369,49.4772,385900.0
2013-09-16 09:30:00,62.22,62.25,62.12,62.12,46300.0,50.1053,50.1294,50.0247,50.0247,46300.0
2013-09-16 09:40:00,62.14,62.17,62.09,62.14,34800.0,50.0409,50.065,50.0006,50.0409,34800.0
2013-09-16 09:50:00,62.14,62.15,62.09,62.14,25400.0,50.0409,50.0489,50.0006,50.0409,25400.0
2013-09-16 10:00:00,62.14,62.15,62.03,62.09,99000.0,50.0409,50.0489,49.9523,50.0006,99000.0
2013-09-16 10:10:00,62.08,62.13,62.08,62.12,40600.0,49.9925,50.0328,49.9925,50.0247,40600.0
2013-09-16 10:20:00,62.12,62.14,62.06,62.1,52200.0,50.0247,50.0409,49.9764,50.0086,52200.0
2013-09-16 10:30:00,62.1,62.13,62.05,62.05,35300.0,50.0086,50.0328,49.9684,49.9684,35300.0
2013-09-16 10:40:00,62.06,62.1,62.03,62.04,355800.0,49.9764,50.0086,49.9523,49.9603,355800.0
2013-09-16 10:50:00,62.04,62.06,62.01,62.03,149000.0,49.9603,49.9764,49.9362,49.9523,149000.0
2013-09-16 11:00:00,62.03,62.04,61.99,62.03,75100.0,49.9523,49.9603,49.9201,49.9523,75100.0
2013-09-16 11:10:00,62.04,62.08,62.02,62.08,49800.0,49.9603,49.9925,49.9442,49.9925,49800.0
2013-09-16 11:20:00,62.08,62.09,62.03,62.09,17800.0,49.9925,50.0006,49.9523,50.0006,17800.0
2013-09-16 11:30:00,62.09,62.1,62.07,62.09,22800.0,50.0006,50.0086,49.9845,50.0006,22800.0
2013-09-16 11:40:00,62.09,62.12,62.08,62.1,21700.0,50.0006,50.0247,49.9925,50.0086,21700.0
2013-09-16 11:50:00,62.1,62.11,62.08,62.11,24400.0,50.0086,50.0167,49.9925,50.0167,24400.0
2013-09-16 12:00:00,62.12,62.12,62.08,62.1,18900.0,50.0247,50.0247,49.9925,50.0086,18900.0
2013-09-16 12:10:00,62.1,62.14,62.1,62.14,27700.0,50.0086,50.0409,50.0086,50.0409,27700.0
2013-09-16 12:20:00,62.14,62.15,62.12,62.13,24900.0,50.0409,50.0489,50.0247,50.0328,24900.0
2013-09-16 12:30:00,62.13,62.13,62.09,62.12,17700.0,50.0328,50.0328,50.0006,50.0247,17700.0
2013-09-16 12:40:00,62.12,62.12,62.09,62.11,10500.0,50.0247,50.0247,50.0006,50.0167,10500.0
2013-09-16 12:50:00,62.12,62.13,62.06,62.06,13100.0,50.0247,50.0328,49.9764,49.9764,13100.0
2013-09-16 13:00:00,62.07,62.09,62.05,62.06,14600.0,49.9845,50.0006,49.9684,49.9764,14600.0
2013-09-16 13:10:00,62.05,62.07,62.04,62.05,16100.0,49.9684,49.9845,49.9603,49.9684,16100.0
2013-09-16 13:20:00,62.05,62.1,62.04,62.1,16600.0,49.9684,50.0086,49.9603,50.0086,16600.0
2013-09-16 13:30:00,62.09,62.09,62.05,62.07,18100.0,50.0006,50.0006,49.9684,49.9845,18100.0
2013-09-16 13:40:00,62.07,62.07,61.94,62.0,147700.0,49.9845,49.9845,49.8798,49.9281,147700.0
2013-09-16 13:50:00,62.01,62.06,62.01,62.04,28300.0,49.9362,49.9764,49.9362,49.9603,28300.0
2013-09-16 14:00:00,62.04,62.04,61.96,61.98,45900.0,49.9603,49.9603,49.8959,49.912,45900.0
2013-09-16 14:10:00,61.97,62.02,61.97,62.0,22900.0,49.904,49.9442,49.904,49.9281,22900.0
2013-09-16 14:20:00,62.0,62.01,61.97,61.99,35300.0,49.9281,49.9362,49.904,49.9201,35300.0
2013-09-16 14:30:00,61.98,61.98,61.91,61.93,60500.0,49.912,49.912,49.8556,49.8717,60500.0
2013-09-16 14:40:00,61.93,61.99,61.91,61.98,47600.0,49.8717,49.9201,49.8556,49.912,47600.0
2013-09-16 14:50:00,61.98,62.01,61.96,61.97,7200.0,49.912,49.9362,49.8959,49.904,7200.0
2013-09-16 15:00:00,61.96,62.04,61.95,62.03,38900.0,49.8959,49.9603,49.8878,49.9523,38900.0
2013-09-16 15:10:00,62.04,62.07,62.02,62.03,45500.0,49.9603,49.9845,49.9442,49.9523,45500.0
2013-09-16 15:20:00,62.03,62.04,61.95,61.95,57900.0,49.9523,49.9603,49.8878,49.8878,57900.0
2013-09-16 15:30:00,61.95,62.0,61.91,61.97,316600.0,49.8878,49.9281,49.8556,49.904,316600.0
2013-09-16 15:40:00,61.97,62.04,61.97,62.04,66600.0,49.904,49.9603,49.904,49.9603,66600.0
2013-09-16 15:50:00,62.04,62.05,62.01,62.04,186600.0,49.9603,49.9684,49.9362,49.9603,186600.0
2013-09-17 09:30:00,61.91,61.99,61.86,61.93,95600.0,49.8556,49.9201,49.8154,49.8717,95600.0
2013-09-17 09:40:00,61.93,61.98,61.92,61.94,118900.0,49.8717,49.912,49.8637,49.8798,118900.0
2013-09-17 09:50:00,61.94,61.98,61.83,61.84,208100.0,49.8798,49.912,49.7912,49.7993,208100.0
2013-09-17 10:00:00,61.84,61.89,61.82,61.88,108600.0,49.7993,49.8395,49.7832,49.8315,108600.0
2013-09-17 10:10:00,61.87,61.91,61.85,61.88,89100.0,49.8234,49.8556,49.8073,49.8315,89100.0
2013-09-17 10:20:00,61.87,61.9,61.84,61.86,195800.0,49.8234,49.8476,49.7993,49.8154,195800.0
2013-09-17 10:30:00,61.86,61.89,61.85,61.87,58100.0,49.8154,49.8395,49.8073,49.8234,58100.0
2013-09-17 10:40:00,61.87,61.89,61.85,61.87,45000.0,49.8234,49.8395,49.8073,49.8234,45000.0
2013-09-17 10:50:00,61.87,61.88,61.83,61.85,72000.0,49.8234,49.8315,49.7912,49.8073,72000.0
2013-09-17 11:00:00,61.85,61.86,61.84,61.85,32100.0,49.8073,49.8154,49.7993,49.8073,32100.0
2013-09-17 11:10:00,61.86,61.88,61.82,61.88,94800.0,49.8154,49.8315,49.7832,49.8315,94800.0
2013-09-17 11:20:00,61.89,61.89,61.86,61.86,25100.0,49.8395,49.8395,49.8154,49.8154,25100.0
2013-09-17 11:30:00,61.87,61.87,61.83,61.85,73400.0,49.8234,49.8234,49.7912,49.8073,73400.0
2013-09-17 11:40:00,61.85,61.86,61.82,61.84,69100.0,49.8073,49.8154,49.7832,49.7993,69100.0
2013-09-17 11:50:00,61.83,61.84,61.8,61.81,40800.0,49.7912,49.7993,49.7671,49.7751,40800.0
2013-09-17 12:00:00,61.81,61.84,61.8,61.81,49500.0,49.7751,49.7993,49.7671,49.7751,49500.0
2013-09-17 12:10:00,61.81,61.82,61.78,61.81,79700.0,49.7751,49.7832,49.7509,49.7751,79700.0
2013-09-17 12:20:00,61.82,61.84,61.8,61.81,81700.0,49.7832,49.7993,49.7671,49.7751,81700.0
2013-09-17 12:30:00,61.81,61.82,61.76,61.78,78700.0,49.7751,49.7832,49.7348,49.7509,78700.0
2013-09-17 12:40:00,61.78,61.8,61.76,61.79,91200.0,49.7509,49.7671,49.7348,49.759,91200.0
2013-09-17 12:50:00,61.79,61.79,61.74,61.79,124100.0,49.759,49.759,49.7187,49.759,124100.0
2013-09-17 13:00:00,61.79,61.81,61.78,61.78,95700.0,49.759,49.7751,49.7509,49.7509,95700.0
2013-09-17 13:10:00,61.78,61.79,61.76,61.79,109200.0,49.7509,49.759,49.7348,49.759,109200.0
2013-09-17 13:20:00,61.79,61.79,61.75,61.77,80300.0,49.759,49.759,49.7268,49.7429,80300.0
2013-09-17 13:30:00,61.77,61.78,61.74,61.75,81400.0,49.7429,49.7509,49.7187,49.7268,81400.0
2013-09-17 13:40:00,61.75,61.76,61.73,61.73,69100.0,49.7268,49.7348,49.7107,49.7107,69100.0
2013-09-17 13:50:00,61.73,61.8,61.73,61.8,114500.0,49.7107,49.7671,49.7107,49.7671,114500.0
2013-09-17 14:00:00,61.8,61.8,61.76,61.76,94600.0,49.7671,49.7671,49.7348,49.7348,94600.0
2013-09-17 14:10:00,61.76,61.77,61.73,61.73,86200.0,49.7348,49.7429,49.7107,49.7107,86200.0
2013-09-17 14:20:00,61.73,61.77,61.71,61.71,300900.0,49.7107,49.7429,49.6946,49.6946,300900.0
2013-09-17 14:30:00,61.71,61.74,61.7,61.72,91800.0,49.6946,49.7187,49.6865,49.7026,91800.0
2013-09-17 14:40:00,61.73,61.73,61.69,61.7,113600.0,49.7107,49.7107,49.6785,49.6865,113600.0
2013-09-17 14:50:00,61.7,61.7,61.64,61.66,90200.0,49.6865,49.6865,49.6382,49.6543,90200.0
2013-09-17 15:00:00,61.66,61.69,61.64,61.65,114000.0,49.6543,49.6785,49.6382,49.6463,114000.0
2013-09-17 15:10:00,61.65,61.65,61.58,61.59,64400.0,49.6463,49.6463,49.5899,49.5979,64400.0
2013-09-17 15:20:00,61.59,61.65,61.59,61.65,28400.0,49.5979,49.6463,49.5979,49.6463,28400.0
2013-09-17 15:30:00,61.65,61.65,61.57,61.59,59300.0,49.6463,49.6463,49.5818,49.5979,59300.0
2013-09-17 15:40:00,61.59,61.73,61.58,61.71,178000.0,49.5979,49.7107,49.5899,49.6946,178000.0
2013-09-17 15:50:00,61.71,61.78,61.66,61.78,316100.0,49.6946,49.7509,49.6543,49.7509,316100.0
2013-09-18 09:30:00,61.98,61.98,61.69,61.73,70700.0,49.912,49.912,49.6785,49.7107,70700.0
2013-09-18 09:40:00,61.74,61.81,61.73,61.81,60800.0,49.7187,49.7751,49.7107,49.7751,60800.0
2013-09-18 09:50:00,61.81,61.81,61.73,61.73,60800.0,49.7751,49.7751,49.7107,49.7107,60800.0
2013-09-18 10:00:00,61.73,61.82,61.73,61.81,26300.0,49.7107,49.7832,49.7107,49.7751,26300.0
2013-09-18 10:10:00,61.81,61.84,61.79,61.82,69300.0,49.7751,49.7993,49.759,49.7832,69300.0
2013-09-18 10:20:00,61.82,61.82,61.71,61.71,83000.0,49.7832,49.7832,49.6946,49.6946,83000.0
2013-09-18 10:30:00,61.72,61.73,61.7,61.73,46100.0,49.7026,49.7107,49.6865,49.7107,46100.0
2013-09-18 10:40:00,61.72,61.73,61.69,61.72,42900.0,49.7026,49.7107,49.6785,49.7026,42900.0
2013-09-18 10:50:00,61.71,61.82,61.71,61.81,78800.0,49.6946,49.7832,49.6946,49.7751,78800.0
2013-09-18 11:00:00,61.82,61.82,61.78,61.79,54900.0,49.7832,49.7832,49.7509,49.759,54900.0
2013-09-18 11:10:00,61.8,61.81,61.77,61.77,28100.0,49.7671,49.7751,49.7429,49.7429,28100.0
2013-09-18 11:20:00,61.78,61.81,61.77,61.8,32100.0,49.7509,49.7751,49.7429,49.7671,32100.0
2013-09-18 11:30:00,61.81,61.81,61.8,61.8,26800.0,49.7751,49.7751,49.7671,49.7671,26800.0
2013-09-18 11:40:00,61.79,61.8,61.74,61.74,38100.0,49.759,49.7671,49.7187,49.7187,38100.0
2013-09-18 11:50:00,61.74,61.78,61.71,61.71,22500.0,49.7187,49.7509,49.6946,49.6946,22500.0
2013-09-18 12:00:00,61.69,61.71,61.67,61.71,27100.0,49.6785,49.6946,49.6624,49.6946,27100.0
2013-09-18 12:10:00,61.71,61.71,61.66,61.69,9900.0,49.6946,49.6946,49.6543,49.6785,9900.0
2013-09-18 12:20:00,61.7,61.73,61.7,61.73,10900.0,49.6865,49.7107,49.6865,49.7107,10900.0
2013-09-18 12:30:00,61.73,61.88,61.72,61.88,65900.0,49.7107,49.8315,49.7026,49.8315,65900.0
2013-09-18 12:40:00,61.89,61.96,61.89,61.96,41400.0,49.8395,49.8959,49.8395,49.8959,41400.0
2013-09-18 12:50:00,61.96,62.01,61.96,61.99,76900.0,49.8959,49.9362,49.8959,49.9201,76900.0
2013-09-18 13:00:00,61.99,62.11,61.99,62.09,131800.0,49.9201,50.0167,49.9201,50.0006,131800.0
2013-09-18 13:10:00,62.09,62.18,62.09,62.18,56800.0,50.0006,50.0731,50.0006,50.0731,56800.0
2013-09-18 13:20:00,62.18,62.28,62.18,62.23,89300.0,50.0731,50.1536,50.0731,50.1133,89300.0
2013-09-18 13:30:00,62.23,62.24,62.12,62.13,74000.0,50.1133,50.1214,50.0247,50.0328,74000.0
2013-09-18 13:40:00,62.13,62.18,62.12,62.18,30300.0,50.0328,50.0731,50.0247,50.0731,30300.0
2013-09-18 13:50:00,62.18,62.27,62.13,62.13,33800.0,50.0731,50.1455,50.0328,50.0328,33800.0
2013-09-18 14:00:00,62.13,63.99,62.13,63.98,609800.0,50.0328,51.5306,50.0328,51.5226,609800.0
2013-09-18 14:10:00,63.99,64.2,63.71,63.71,509600.0,51.5306,51.6998,51.3052,51.3052,509600.0
2013-09-18 14:20:00,63.71,64.02,63.71,63.89,328200.0,51.3052,51.5548,51.3052,51.4501,328200.0
2013-09-18 14:30:00,63.89,63.96,63.69,63.92,130300.0,51.4501,51.5065,51.2891,51.4743,130300.0
2013-09-18 14:40:00,63.91,63.98,63.79,63.91,130200.0,51.4662,51.5226,51.3696,51.4662,130200.0
2013-09-18 14:50:00,63.91,64.38,63.88,64.37,304400.0,51.4662,51.8447,51.4421,51.8367,304400.0
2013-09-18 15:00:00,64.39,64.5,64.22,64.23,258900.0,51.8528,51.9413,51.7159,51.7239,258900.0
2013-09-18 15:10:00,64.23,64.24,63.96,64.0,187700.0,51.7239,51.732,51.5065,51.5387,187700.0
2013-09-18 15:20:00,63.99,64.08,63.85,64.02,427700.0,51.5306,51.6031,51.4179,51.5548,427700.0
2013-09-18 15:30:00,64.02,64.21,63.99,64.17,285100.0,51.5548,51.7078,51.5306,51.6756,285100.0
2013-09-18 15:40:00,64.18,64.3,64.09,64.2,283300.0,51.6837,51.7803,51.6112,51.6998,283300.0
2013-09-18 15:50:00,64.2,64.31,64.09,64.25,282900.0,51.6998,51.7883,51.6112,51.74,282900.0
2013-09-19 09:30:00,63.95,63.95,63.72,63.84,256200.0,51.4984,51.4984,51.3132,51.4099,256200.0
2013-09-19 09:40:00,63.84,63.85,63.58,63.69,296300.0,51.4099,51.4179,51.2005,51.2891,296300.0
2013-09-19 09:50:00,63.69,63.78,63.62,63.78,94200.0,51.2891,51.3615,51.2327,51.3615,94200.0
2013-09-19 10:00:00,63.79,63.79,63.54,63.54,257400.0,51.3696,51.3696,51.1683,51.1683,257400.0
2013-09-19 10:10:00,63.52,63.59,63.48,63.49,102700.0,51.1522,51.2085,51.1199,51.128,102700.0
2013-09-19 10:20:00,63.49,63.6,63.49,63.57,139500.0,51.128,51.2166,51.128,51.1924,139500.0
2013-09-19 10:30:00,63.57,63.57,63.47,63.47,157000.0,51.1924,51.1924,51.1119,51.1119,157000.0
2013-09-19 10:40:00,63.46,63.46,63.29,63.32,189500.0,51.1038,51.1038,50.9669,50.9911,189500.0
2013-09-19 10:50:00,63.32,63.4,63.3,63.4,86500.0,50.9911,51.0555,50.975,51.0555,86500.0
2013-09-19 11:00:00,63.39,63.46,63.39,63.43,118200.0,51.0475,51.1038,51.0475,51.0797,118200.0
2013-09-19 11:10:00,63.43,63.5,63.41,63.5,78500.0,51.0797,51.1361,51.0636,51.1361,78500.0
2013-09-19 11:20:00,63.5,63.51,63.47,63.49,72100.0,51.1361,51.1441,51.1119,51.128,72100.0
2013-09-19 11:30:00,63.49,63.51,63.43,63.49,74200.0,51.128,51.1441,51.0797,51.128,74200.0
2013-09-19 11:40:00,63.5,63.51,63.47,63.47,41200.0,51.1361,51.1441,51.1119,51.1119,41200.0
2013-09-19 11:50:00,63.46,63.51,63.46,63.5,40600.0,51.1038,51.1441,51.1038,51.1361,40600.0
2013-09-19 12:00:00,63.51,63.7,63.51,63.69,105400.0,51.1441,51.2971,51.1441,51.2891,105400.0
2013-09-19 12:10:00,63.7,63.72,63.69,63.72,46800.0,51.2971,51.3132,51.2891,51.3132,46800.0
2013-09-19 12:20:00,63.73,63.74,63.67,63.72,50300.0,51.3213,51.3293,51.273,51.3132,50300.0
2013-09-19 12:30:00,63.72,63.8,63.71,63.8,71000.0,51.3132,51.3776,51.3052,51.3776,71000.0
2013-09-19 12:40:00,63.8,63.9,63.8,63.85,337300.0,51.3776,51.4582,51.3776,51.4179,337300.0
2013-09-19 12:50:00,63.84,63.86,63.82,63.86,61500.0,51.4099,51.426,51.3937,51.426,61500.0
2013-09-19 13:00:00,63.85,63.89,63.79,63.79,106100.0,51.4179,51.4501,51.3696,51.3696,106100.0
2013-09-19 13:10:00,63.79,63.89,63.76,63.89,102700.0,51.3696,51.4501,51.3454,51.4501,102700.0
2013-09-19 13:20:00,63.89,63.91,63.85,63.9,55400.0,51.4501,51.4662,51.4179,51.4582,55400.0
2013-09-19 13:30:00,63.89,63.9,63.73,63.74,89000.0,51.4501,51.4582,51.3213,51.3293,89000.0
2013-09-19 13:40:00,63.75,63.76,63.69,63.69,39900.0,51.3374,51.3454,51.2891,51.2891,39900.0
2013-09-19 13:50:00,63.67,63.68,63.59,63.6,36900.0,51.273,51.281,51.2085,51.2166,36900.0
2013-09-19 14:00:00,63.6,63.66,63.59,63.66,31100.0,51.2166,51.2649,51.2085,51.2649,31100.0
2013-09-19 14:10:00,63.66,63.79,63.66,63.77,40000.0,51.2649,51.3696,51.2649,51.3535,40000.0
2013-09-19 14:20:00,63.76,63.8,63.74,63.76,52700.0,51.3454,51.3776,51.3293,51.3454,52700.0
2013-09-19 14:30:00,63.76,63.76,63.67,63.76,51600.0,51.3454,51.3454,51.273,51.3454,51600.0
2013-09-19 14:40:00,63.76,63.78,63.75,63.78,26900.0,51.3454,51.3615,51.3374,51.3615,26900.0
2013-09-19 14:50:00,63.78,63.86,63.78,63.85,44600.0,51.3615,51.426,51.3615,51.4179,44600.0
2013-09-19 15:00:00,63.86,63.93,63.86,63.93,80500.0,51.426,51.4823,51.426,51.4823,80500.0
2013-09-19 15:10:00,63.92,63.97,63.9,63.95,29100.0,51.4743,51.5145,51.4582,51.4984,29100.0
2013-09-19 15:20:00,63.95,64.05,63.95,64.03,115400.0,51.4984,51.579,51.4984,51.5629,115400.0
2013-09-19 15:30:00,64.03,64.03,63.95,63.96,57000.0,51.5629,51.5629,51.4984,51.5065,57000.0
2013-09-19 15:40:00,63.96,64.1,63.95,64.05,137100.0,51.5065,51.6192,51.4984,51.579,137100.0
2013-09-19 15:50:00,64.05,64.06,63.94,63.96,251600.0,51.579,51.587,51.4904,51.5065,251600.0
2013-09-20 09:30:00,63.78,63.78,63.53,63.56,116100.0,51.3615,51.3615,51.1602,51.1844,116100.0
2013-09-20 09:40:00,63.54,63.58,63.27,63.32,209400.0,51.1683,51.2005,50.9508,50.9911,209400.0
2013-09-20 09:50:00,63.32,63.33,63.12,63.16,146400.0,50.9911,50.9992,50.83,50.8623,146400.0
2013-09-20 10:00:00,63.17,63.24,63.15,63.19,50400.0,50.8703,50.9267,50.8542,50.8864,50400.0
2013-09-20 10:10:00,63.19,63.31,63.18,63.28,97100.0,50.8864,50.983,50.8784,50.9589,97100.0
2013-09-20 10:20:00,63.27,63.34,63.23,63.32,100700.0,50.9508,51.0072,50.9186,50.9911,100700.0
2013-09-20 10:30:00,63.31,63.33,63.29,63.32,52200.0,50.983,50.9992,50.9669,50.9911,52200.0
2013-09-20 10:40:00,63.33,63.36,63.29,63.34,41500.0,50.9992,51.0233,50.9669,51.0072,41500.0
2013-09-20 10:50:00,63.33,63.33,63.18,63.24,97400.0,50.9992,50.9992,50.8784,50.9267,97400.0
2013-09-20 11:00:00,63.23,63.25,63.15,63.22,52100.0,50.9186,50.9347,50.8542,50.9106,52100.0
2013-09-20 11:10:00,63.23,63.23,63.12,63.18,71400.0,50.9186,50.9186,50.83,50.8784,71400.0
2013-09-20 11:20:00,63.18,63.18,63.08,63.15,64400.0,50.8784,50.8784,50.7978,50.8542,64400.0
2013-09-20 11:30:00,63.15,63.17,63.01,63.01,106400.0,50.8542,50.8703,50.7415,50.7415,106400.0
2013-09-20 11:40:00,63.01,63.02,62.92,62.92,95600.0,50.7415,50.7495,50.669,50.669,95600.0
2013-09-20 11:50:00,62.92,62.95,62.84,62.85,92500.0,50.669,50.6931,50.6046,50.6126,92500.0
2013-09-20 12:00:00,62.84,62.91,62.83,62.91,29400.0,50.6046,50.6609,50.5965,50.6609,29400.0
2013-09-20 12:10:00,62.92,62.94,62.88,62.88,55400.0,50.669,50.6851,50.6368,50.6368,55400.0
2013-09-20 12:20:00,62.89,62.89,62.76,62.85,99600.0,50.6448,50.6448,50.5401,50.6126,99600.0
2013-09-20 12:30:00,62.84,62.87,62.81,62.86,17500.0,50.6046,50.6287,50.5804,50.6207,17500.0
2013-09-20 12:40:00,62.87,62.98,62.87,62.94,79900.0,50.6287,50.7173,50.6287,50.6851,79900.0
2013-09-20 12:50:00,62.93,62.96,62.9,62.93,34000.0,50.677,50.7012,50.6529,50.677,34000.0
2013-09-20 13:00:00,62.94,62.95,62.85,62.87,41000.0,50.6851,50.6931,50.6126,50.6287,41000.0
2013-09-20 13:10:00,62.86,62.86,62.77,62.78,48100.0,50.6207,50.6207,50.5482,50.5562,48100.0
2013-09-20 13:20:00,62.78,62.86,62.78,62.84,43400.0,50.5562,50.6207,50.5562,50.6046,43400.0
2013-09-20 13:30:00,62.84,62.88,62.82,62.82,34800.0,50.6046,50.6368,50.5885,50.5885,34800.0
2013-09-20 13:40:00,62.82,62.82,62.77,62.81,66100.0,50.5885,50.5885,50.5482,50.5804,66100.0
2013-09-20 13:50:00,62.81,62.84,62.77,62.77,26900.0,50.5804,50.6046,50.5482,50.5482,26900.0
2013-09-20 14:00:00,62.77,62.78,62.74,62.77,47200.0,50.5482,50.5562,50.524,50.5482,47200.0
2013-09-20 14:10:00,62.77,62.77,62.74,62.74,52400.0,50.5482,50.5482,50.524,50.524,52400.0
2013-09-20 14:20:00,62.73,62.83,62.73,62.8,50400.0,50.516,50.5965,50.516,50.5723,50400.0
2013-09-20 14:30:00,62.8,62.83,62.76,62.76,32300.0,50.5723,50.5965,50.5401,50.5401,32300.0
2013-09-20 14:40:00,62.77,62.79,62.73,62.77,74500.0,50.5482,50.5643,50.516,50.5482,74500.0
2013-09-20 14:50:00,62.77,62.78,62.74,62.75,70400.0,50.5482,50.5562,50.524,50.5321,70400.0
2013-09-20 15:00:00,62.76,62.8,62.74,62.77,25200.0,50.5401,50.5723,50.524,50.5482,25200.0
2013-09-20 15:10:00,62.76,62.79,62.71,62.76,56200.0,50.5401,50.5643,50.4999,50.5401,56200.0
2013-09-20 15:20:00,62.77,62.77,62.66,62.68,153200.0,50.5482,50.5482,50.4596,50.4757,153200.0
2013-09-20 15:30:00,62.69,62.74,62.67,62.71,198500.0,50.4838,50.524,50.4677,50.4999,198500.0
2013-09-20 15:40:00,62.71,62.79,62.69,62.76,104700.0,50.4999,50.5643,50.4838,50.5401,104700.0
2013-09-20 15:50:00,62.75,62.82,62.66,62.71,276100.0,50.5321,50.5885,50.4596,50.4999,276100.0
2013-09-23 09:30:00,62.38,62.51,62.36,62.44,131700.0,50.2341,50.3388,50.218,50.2824,131700.0
2013-09-23 09:40:00,62.44,62.48,62.34,62.35,99100.0,50.2824,50.3147,50.2019,50.21,99100.0
2013-09-23 09:50:00,62.36,62.43,62.35,62.37,170600.0,50.218,50.2744,50.21,50.2261,170600.0
2013-09-23 10:00:00,62.38,62.43,62.37,62.37,70000.0,50.2341,50.2744,50.2261,50.2261,70000.0
2013-09-23 10:10:00,62.37,62.43,62.33,62.42,54700.0,50.2261,50.2744,50.1939,50.2663,54700.0
2013-09-23 10:20:00,62.42,62.43,62.38,62.38,50600.0,50.2663,50.2744,50.2341,50.2341,50600.0
2013-09-23 10:30:00,62.37,62.42,62.36,62.39,41600.0,50.2261,50.2663,50.218,50.2422,41600.0
2013-09-23 10:40:00,62.39,62.4,62.3,62.37,86200.0,50.2422,50.2502,50.1697,50.2261,86200.0
2013-09-23 10:50:00,62.36,62.36,62.23,62.25,64500.0,50.218,50.218,50.1133,50.1294,64500.0
2013-09-23 11:00:00,62.25,62.33,62.24,62.29,54000.0,50.1294,50.1939,50.1214,50.1616,54000.0
2013-09-23 11:10:00,62.28,62.34,62.26,62.34,107800.0,50.1536,50.2019,50.1375,50.2019,107800.0
2013-09-23 11:20:00,62.33,62.36,62.31,62.31,85500.0,50.1939,50.218,50.1778,50.1778,85500.0
2013-09-23 11:30:00,62.32,62.36,62.31,62.34,46500.0,50.1858,50.218,50.1778,50.2019,46500.0
2013-09-23 11:40:00,62.34,62.38,62.34,62.38,27100.0,50.2019,50.2341,50.2019,50.2341,27100.0
2013-09-23 11:50:00,62.37,62.41,62.36,62.39,38100.0,50.2261,50.2583,50.218,50.2422,38100.0
2013-09-23 12:00:00,62.38,62.42,62.36,62.4,52400.0,50.2341,50.2663,50.218,50.2502,52400.0
2013-09-23 12:10:00,62.4,62.42,62.39,62.4,58800.0,50.2502,50.2663,50.2422,50.2502,58800.0
2013-09-23 12:20:00,62.4,62.42,62.39,62.41,27300.0,50.2502,50.2663,50.2422,50.2583,27300.0
2013-09-23 12:30:00,62.41,62.42,62.39,62.42,30800.0,50.2583,50.2663,50.2422,50.2663,30800.0
2013-09-23 12:40:00,62.43,62.45,62.42,62.42,32800.0,50.2744,50.2905,50.2663,50.2663,32800.0
2013-09-23 12:50:00,62.43,62.48,62.43,62.46,30500.0,50.2744,50.3147,50.2744,50.2985,30500.0
2013-09-23 13:00:00,62.45,62.45,62.42,62.45,36000.0,50.2905,50.2905,50.2663,50.2905,36000.0
2013-09-23 13:10:00,62.46,62.47,62.4,62.44,93700.0,50.2985,50.3066,50.2502,50.2824,93700.0
2013-09-23 13:20:00,62.44,62.5,62.44,62.48,110800.0,50.2824,50.3308,50.2824,50.3147,110800.0
2013-09-23 13:30:00,62.49,62.52,62.47,62.5,111000.0,50.3227,50.3469,50.3066,50.3308,111000.0
2013-09-23 13:40:00,62.51,62.55,62.49,62.55,182100.0,50.3388,50.371,50.3227,50.371,182100.0
2013-09-23 13:50:00,62.55,62.57,62.54,62.56,103600.0,50.371,50.3871,50.363,50.3791,103600.0
2013-09-23 14:00:00,62.56,62.57,62.55,62.57,128600.0,50.3791,50.3871,50.371,50.3871,128600.0
2013-09-23 14:10:00,62.57,62.59,62.55,62.57,119900.0,50.3871,50.4032,50.371,50.3871,119900.0
2013-09-23 14:20:00,62.56,62.58,62.53,62.55,156100.0,50.3791,50.3952,50.3549,50.371,156100.0
2013-09-23 14:30:00,62.54,62.56,62.52,62.55,75200.0,50.363,50.3791,50.3469,50.371,75200.0
2013-09-23 14:40:00,62.55,62.58,62.54,62.54,56400.0,50.371,50.3952,50.363,50.363,56400.0
2013-09-23 14:50:00,62.53,62.58,62.52,62.54,89400.0,50.3549,50.3952,50.3469,50.363,89400.0
2013-09-23 15:00:00,62.55,62.56,62.5,62.56,270400.0,50.371,50.3791,50.3308,50.3791,270400.0
2013-09-23 15:10:00,62.55,62.55,62.51,62.51,105200.0,50.371,50.371,50.3388,50.3388,105200.0
2013-09-23 15:20:00,62.51,62.53,62.49,62.49,44000.0,50.3388,50.3549,50.3227,50.3227,44000.0
2013-09-23 15:30:00,62.5,62.57,62.49,62.55,53100.0,50.3308,50.3871,50.3227,50.371,53100.0
2013-09-23 15:40:00,62.56,62.58,62.54,62.56,99300.0,50.3791,50.3952,50.363,50.3791,99300.0
2013-09-23 15:50:00,62.56,62.56,62.45,62.46,252400.0,50.3791,50.3791,50.2905,50.2985,252400.0
2013-09-24 09:30:00,62.51,62.6,62.33,62.4,171000.0,50.3388,50.4113,50.1939,50.2502,171000.0
2013-09-24 09:40:00,62.42,62.49,62.36,62.46,126800.0,50.2663,50.3227,50.218,50.2985,126800.0
2013-09-24 09:50:00,62.46,62.47,62.38,62.44,79000.0,50.2985,50.3066,50.2341,50.2824,79000.0
2013-09-24 10:00:00,62.44,62.45,62.36,62.44,198400.0,50.2824,50.2905,50.218,50.2824,198400.0
2013-09-24 10:10:00,62.44,62.48,62.41,62.43,256600.0,50.2824,50.3147,50.2583,50.2744,256600.0
2013-09-24 10:20:00,62.43,62.49,62.4,62.49,206000.0,50.2744,50.3227,50.2502,50.3227,206000.0
2013-09-24 10:30:00,62.5,62.54,62.47,62.52,126500.0,50.3308,50.363,50.3066,50.3469,126500.0
2013-09-24 10:40:00,62.52,62.58,62.52,62.56,86400.0,50.3469,50.3952,50.3469,50.3791,86400.0
2013-09-24 10:50:00,62.57,62.61,62.54,62.57,81000.0,50.3871,50.4193,50.363,50.3871,81000.0
2013-09-24 11:00:00,62.57,62.63,62.56,62.62,99700.0,50.3871,50.4354,50.3791,50.4274,99700.0
2013-09-24 11:10:00,62.61,62.64,62.6,62.64,27300.0,50.4193,50.4435,50.4113,50.4435,27300.0
2013-09-24 11:20:00,62.62,62.63,62.59,62.6,10500.0,50.4274,50.4354,50.4032,50.4113,10500.0
2013-09-24 11:30:00,62.61,62.63,62.59,62.6,24800.0,50.4193,50.4354,50.4032,50.4113,24800.0
2013-09-24 11:40:00,62.61,62.65,62.61,62.63,16700.0,50.4193,50.4516,50.4193,50.4354,16700.0
2013-09-24 11:50:00,62.64,62.65,62.62,62.65,42300.0,50.4435,50.4516,50.4274,50.4516,42300.0
2013-09-24 12:00:00,62.65,62.67,62.61,62.65,40000.0,50.4516,50.4677,50.4193,50.4516,40000.0
2013-09-24 12:10:00,62.65,62.66,62.63,62.64,16900.0,50.4516,50.4596,50.4354,50.4435,16900.0
2013-09-24 12:20:00,62.64,62.66,62.64,62.65,24800.0,50.4435,50.4596,50.4435,50.4516,24800.0
2013-09-24 12:30:00,62.65,62.69,62.65,62.68,49300.0,50.4516,50.4838,50.4516,50.4757,49300.0
2013-09-24 12:40:00,62.67,62.7,62.67,62.68,22900.0,50.4677,50.4918,50.4677,50.4757,22900.0
2013-09-24 12:50:00,62.67,62.68,62.64,62.66,8700.0,50.4677,50.4757,50.4435,50.4596,8700.0
2013-09-24 13:00:00,62.66,62.68,62.64,62.65,17500.0,50.4596,50.4757,50.4435,50.4516,17500.0
2013-09-24 13:10:00,62.66,62.68,62.64,62.64,5300.0,50.4596,50.4757,50.4435,50.4435,5300.0
2013-09-24 13:20:00,62.63,62.65,62.61,62.64,13600.0,50.4354,50.4516,50.4193,50.4435,13600.0
2013-09-24 13:30:00,62.65,62.67,62.64,62.66,8700.0,50.4516,50.4677,50.4435,50.4596,8700.0
2013-09-24 13:40:00,62.66,62.69,62.63,62.68,34900.0,50.4596,50.4838,50.4354,50.4757,34900.0
2013-09-24 13:50:00,62.68,62.68,62.63,62.64,14600.0,50.4757,50.4757,50.4354,50.4435,14600.0
2013-09-24 14:00:00,62.64,62.65,62.6,62.65,18900.0,50.4435,50.4516,50.4113,50.4516,18900.0
2013-09-24 14:10:00,62.64,62.64,62.6,62.62,16300.0,50.4435,50.4435,50.4113,50.4274,16300.0
2013-09-24 14:20:00,62.62,62.62,62.54,62.57,43400.0,50.4274,50.4274,50.363,50.3871,43400.0
2013-09-24 14:30:00,62.56,62.6,62.56,62.6,8500.0,50.3791,50.4113,50.3791,50.4113,8500.0
2013-09-24 14:40:00,62.6,62.61,62.59,62.59,7700.0,50.4113,50.4193,50.4032,50.4032,7700.0
2013-09-24 14:50:00,62.6,62.62,62.59,62.59,10100.0,50.4113,50.4274,50.4032,50.4032,10100.0
2013-09-24 15:00:00,62.58,62.58,62.52,62.57,12400.0,50.3952,50.3952,50.3469,50.3871,12400.0
2013-09-24 15:10:00,62.56,62.61,62.55,62.61,9300.0,50.3791,50.4193,50.371,50.4193,9300.0
2013-09-24 15:20:00,62.62,62.62,62.5,62.51,37000.0,50.4274,50.4274,50.3308,50.3388,37000.0
2013-09-24 15:30:00,62.51,62.51,62.47,62.49,39200.0,50.3388,50.3388,50.3066,50.3227,39200.0
2013-09-24 15:40:00,62.49,62.54,62.45,62.47,42700.0,50.3227,50.363,50.2905,50.3066,42700.0
2013-09-24 15:50:00,62.46,62.53,62.41,62.41,140500.0,50.2985,50.3549,50.2583,50.2583,140500.0
2013-09-25 09:30:00,61.94,61.95,61.68,61.77,116000.0,49.8798,49.8878,49.6704,49.7429,116000.0
2013-09-25 09:40:00,61.77,61.83,61.68,61.76,126500.0,49.7429,49.7912,49.6704,49.7348,126500.0
2013-09-25 09:50:00,61.76,61.82,61.74,61.77,139300.0,49.7348,49.7832,49.7187,49.7429,139300.0
2013-09-25 10:00:00,61.76,61.87,61.72,61.75,186700.0,49.7348,49.8234,49.7026,49.7268,186700.0
2013-09-25 10:10:00,61.74,61.79,61.67,61.79,76600.0,49.7187,49.759,49.6624,49.759,76600.0
2013-09-25 10:20:00,61.78,61.9,61.76,61.88,93400.0,49.7509,49.8476,49.7348,49.8315,93400.0
2013-09-25 10:30:00,61.86,61.96,61.86,61.88,17700.0,49.8154,49.8959,49.8154,49.8315,17700.0
2013-09-25 10:40:00,61.89,61.96,61.89,61.89,39900.0,49.8395,49.8959,49.8395,49.8395,39900.0
2013-09-25 10:50:00,61.89,61.92,61.86,61.88,57800.0,49.8395,49.8637,49.8154,49.8315,57800.0
2013-09-25 11:00:00,61.88,61.91,61.82,61.91,63400.0,49.8315,49.8556,49.7832,49.8556,63400.0
2013-09-25 11:10:00,61.91,61.98,61.89,61.98,62600.0,49.8556,49.912,49.8395,49.912,62600.0
2013-09-25 11:20:00,61.98,62.0,61.96,61.99,21900.0,49.912,49.9281,49.8959,49.9201,21900.0
2013-09-25 11:30:00,62.0,62.01,61.97,62.0,36900.0,49.9281,49.9362,49.904,49.9281,36900.0
2013-09-25 11:40:00,62.0,62.01,61.95,62.01,35300.0,49.9281,49.9362,49.8878,49.9362,35300.0
2013-09-25 11:50:00,62.0,62.05,61.99,62.04,37100.0,49.9281,49.9684,49.9201,49.9603,37100.0
2013-09-25 12:00:00,62.03,62.04,61.94,61.99,21300.0,49.9523,49.9603,49.8798,49.9201,21300.0
2013-09-25 12:10:00,61.98,62.01,61.97,61.97,22100.0,49.912,49.9362,49.904,49.904,22100.0
2013-09-25 12:20:00,61.99,61.99,61.9,61.96,45900.0,49.9201,49.9201,49.8476,49.8959,45900.0
2013-09-25 12:30:00,61.96,61.97,61.95,61.97,6200.0,49.8959,49.904,49.8878,49.904,6200.0
2013-09-25 12:40:00,61.96,62.0,61.91,61.98,13400.0,49.8959,49.9281,49.8556,49.912,13400.0
2013-09-25 12:50:00,61.98,61.99,61.92,61.97,19300.0,49.912,49.9201,49.8637,49.904,19300.0
2013-09-25 13:00:00,61.98,62.02,61.97,61.97,14700.0,49.912,49.9442,49.904,49.904,14700.0
2013-09-25 13:10:00,61.97,62.01,61.97,61.99,17400.0,49.904,49.9362,49.904,49.9201,17400.0
2013-09-25 13:20:00,61.99,61.99,61.94,61.94,16400.0,49.9201,49.9201,49.8798,49.8798,16400.0
2013-09-25 13:30:00,61.95,61.95,61.81,61.82,87900.0,49.8878,49.8878,49.7751,49.7832,87900.0
2013-09-25 13:40:00,61.83,61.84,61.75,61.8,41000.0,49.7912,49.7993,49.7268,49.7671,41000.0
2013-09-25 13:50:00,61.82,61.88,61.76,61.87,23100.0,49.7832,49.8315,49.7348,49.8234,23100.0
2013-09-25 14:00:00,61.87,61.9,61.85,61.86,18500.0,49.8234,49.8476,49.8073,49.8154,18500.0
2013-09-25 14:10:00,61.86,61.9,61.82,61.86,16600.0,49.8154,49.8476,49.7832,49.8154,16600.0
2013-09-25 14:20:00,61.86,61.89,61.78,61.84,148700.0,49.8154,49.8395,49.7509,49.7993,148700.0
2013-09-25 14:30:00,61.83,61.84,61.79,61.81,49800.0,49.7912,49.7993,49.759,49.7751,49800.0
2013-09-25 14:40:00,61.81,61.88,61.8,61.87,17900.0,49.7751,49.8315,49.7671,49.8234,17900.0
2013-09-25 14:50:00,61.87,61.9,61.84,61.84,40700.0,49.8234,49.8476,49.7993,49.7993,40700.0
2013-09-25 15:00:00,61.85,61.89,61.84,61.89,43700.0,49.8073,49.8395,49.7993,49.8395,43700.0
2013-09-25 15:10:00,61.88,61.94,61.86,61.88,27800.0,49.8315,49.8798,49.8154,49.8315,27800.0
2013-09-25 15:20:00,61.88,61.88,61.79,61.82,22100.0,49.8315,49.8315,49.759,49.7832,22100.0
2013-09-25 15:30:00,61.81,61.86,61.78,61.84,32400.0,49.7751,49.8154,49.7509,49.7993,32400.0
2013-09-25 15:40:00,61.85,61.87,61.8,61.84,44100.0,49.8073,49.8234,49.7671,49.7993,44100.0
2013-09-25 15:50:00,61.84,61.84,61.72,61.73,91500.0,49.7993,49.7993,49.7026,49.7107,91500.0
2013-09-26 09:30:00,62.32,62.43,62.32,62.4,60000.0,50.1858,50.2744,50.1858,50.2502,60000.0
2013-09-26 09:40:00,62.4,62.46,62.37,62.46,59600.0,50.2502,50.2985,50.2261,50.2985,59600.0
2013-09-26 09:50:00,62.45,62.54,62.45,62.54,91000.0,50.2905,50.363,50.2905,50.363,91000.0
2013-09-26 10:00:00,62.54,62.59,62.47,62.58,86200.0,50.363,50.4032,50.3066,50.3952,86200.0
2013-09-26 10:10:00,62.58,62.59,62.54,62.57,39900.0,50.3952,50.4032,50.363,50.3871,39900.0
2013-09-26 10:20:00,62.57,62.57,62.52,62.54,16900.0,50.3871,50.3871,50.3469,50.363,16900.0
2013-09-26 10:30:00,62.53,62.56,62.53,62.54,31400.0,50.3549,50.3791,50.3549,50.363,31400.0
2013-09-26 10:40:00,62.54,62.54,62.36,62.41,27500.0,50.363,50.363,50.218,50.2583,27500.0
2013-09-26 10:50:00,62.41,62.46,62.38,62.44,16400.0,50.2583,50.2985,50.2341,50.2824,16400.0
2013-09-26 11:00:00,62.44,62.44,62.35,62.4,47100.0,50.2824,50.2824,50.21,50.2502,47100.0
2013-09-26 11:10:00,62.4,62.44,62.37,62.41,13600.0,50.2502,50.2824,50.2261,50.2583,13600.0
2013-09-26 11:20:00,62.42,62.5,62.39,62.47,17200.0,50.2663,50.3308,50.2422,50.3066,17200.0
2013-09-26 11:30:00,62.47,62.48,62.44,62.45,11200.0,50.3066,50.3147,50.2824,50.2905,11200.0
2013-09-26 11:40:00,62.44,62.53,62.44,62.48,15900.0,50.2824,50.3549,50.2824,50.3147,15900.0
2013-09-26 11:50:00,62.46,62.54,62.44,62.54,50400.0,50.2985,50.363,50.2824,50.363,50400.0
2013-09-26 12:00:00,62.54,62.55,62.5,62.5,68000.0,50.363,50.371,50.3308,50.3308,68000.0
2013-09-26 12:10:00,62.51,62.53,62.5,62.5,5400.0,50.3388,50.3549,50.3308,50.3308,5400.0
2013-09-26 12:20:00,62.51,62.55,62.51,62.54,11900.0,50.3388,50.371,50.3388,50.363,11900.0
2013-09-26 12:30:00,62.54,62.58,62.54,62.56,49800.0,50.363,50.3952,50.363,50.3791,49800.0
2013-09-26 12:40:00,62.56,62.57,62.53,62.54,13600.0,50.3791,50.3871,50.3549,50.363,13600.0
2013-09-26 12:50:00,62.53,62.53,62.49,62.53,9500.0,50.3549,50.3549,50.3227,50.3549,9500.0
2013-09-26 13:00:00,62.53,62.55,62.52,62.53,15600.0,50.3549,50.371,50.3469,50.3549,15600.0
2013-09-26 13:10:00,62.54,62.57,62.53,62.56,12900.0,50.363,50.3871,50.3549,50.3791,12900.0
2013-09-26 13:20:00,62.56,62.56,62.53,62.55,9000.0,50.3791,50.3791,50.3549,50.371,9000.0
2013-09-26 13:30:00,62.56,62.58,62.45,62.46,23300.0,50.3791,50.3952,50.2905,50.2985,23300.0
2013-09-26 13:40:00,62.46,62.47,62.39,62.44,19800.0,50.2985,50.3066,50.2422,50.2824,19800.0
2013-09-26 13:50:00,62.42,62.46,62.4,62.44,8400.0,50.2663,50.2985,50.2502,50.2824,8400.0
2013-09-26 14:00:00,62.43,62.43,62.33,62.39,19400.0,50.2744,50.2744,50.1939,50.2422,19400.0
2013-09-26 14:10:00,62.4,62.44,62.37,62.43,10100.0,50.2502,50.2824,50.2261,50.2744,10100.0
2013-09-26 14:20:00,62.43,62.44,62.35,62.44,10900.0,50.2744,50.2824,50.21,50.2824,10900.0
2013-09-26 14:30:00,62.44,62.44,62.39,62.41,6000.0,50.2824,50.2824,50.2422,50.2583,6000.0
2013-09-26 14:40:00,62.41,62.41,62.33,62.36,13800.0,50.2583,50.2583,50.1939,50.218,13800.0
2013-09-26 14:50:00,62.34,62.4,62.34,62.38,8200.0,50.2019,50.2502,50.2019,50.2341,8200.0
2013-09-26 15:00:00,62.38,62.45,62.36,62.45,25000.0,50.2341,50.2905,50.218,50.2905,25000.0
2013-09-26 15:10:00,62.45,62.45,62.35,62.4,9500.0,50.2905,50.2905,50.21,50.2502,9500.0
2013-09-26 15:20:00,62.4,62.44,62.39,62.42,46800.0,50.2502,50.2824,50.2422,50.2663,46800.0
2013-09-26 15:30:00,62.42,62.42,62.38,62.4,174700.0,50.2663,50.2663,50.2341,50.2502,174700.0
2013-09-26 15:40:00,62.41,62.41,62.36,62.4,162800.0,50.2583,50.2583,50.218,50.2502,162800.0
2013-09-26 15:50:00,62.4,62.5,62.39,62.4,188600.0,50.2502,50.3308,50.2422,50.2502,188600.0
2013-09-27 09:30:00,62.38,62.48,62.33,62.36,69900.0,50.2341,50.3147,50.1939,50.218,69900.0
2013-09-27 09:40:00,62.35,62.44,62.32,62.38,46100.0,50.21,50.2824,50.1858,50.2341,46100.0
2013-09-27 09:50:00,62.38,62.38,62.28,62.33,44100.0,50.2341,50.2341,50.1536,50.1939,44100.0
2013-09-27 10:00:00,62.33,62.35,62.26,62.33,70300.0,50.1939,50.21,50.1375,50.1939,70300.0
2013-09-27 10:10:00,62.33,62.43,62.32,62.38,34800.0,50.1939,50.2744,50.1858,50.2341,34800.0
2013-09-27 10:20:00,62.38,62.41,62.33,62.4,17200.0,50.2341,50.2583,50.1939,50.2502,17200.0
2013-09-27 10:30:00,62.4,62.48,62.4,62.43,31900.0,50.2502,50.3147,50.2502,50.2744,31900.0
2013-09-27 10:40:00,62.43,62.44,62.37,62.37,32700.0,50.2744,50.2824,50.2261,50.2261,32700.0
2013-09-27 10:50:00,62.37,62.37,62.32,62.36,36300.0,50.2261,50.2261,50.1858,50.218,36300.0
2013-09-27 11:00:00,62.36,62.37,62.25,62.28,142100.0,50.218,50.2261,50.1294,50.1536,142100.0
2013-09-27 11:10:00,62.27,62.29,62.24,62.27,131100.0,50.1455,50.1616,50.1214,50.1455,131100.0
2013-09-27 11:20:00,62.26,62.32,62.26,62.31,44000.0,50.1375,50.1858,50.1375,50.1778,44000.0
2013-09-27 11:30:00,62.29,62.41,62.28,62.4,35500.0,50.1616,50.2583,50.1536,50.2502,35500.0
2013-09-27 11:40:00,62.38,62.38,62.27,62.28,124900.0,50.2341,50.2341,50.1455,50.1536,124900.0
2013-09-27 11:50:00,62.29,62.37,62.28,62.34,26200.0,50.1616,50.2261,50.1536,50.2019,26200.0
2013-09-27 12:00:00,62.33,62.36,62.31,62.33,9500.0,50.1939,50.218,50.1778,50.1939,9500.0
2013-09-27 12:10:00,62.32,62.36,62.29,62.36,37300.0,50.1858,50.218,50.1616,50.218,37300.0
2013-09-27 12:20:00,62.36,62.39,62.33,62.33,52700.0,50.218,50.2422,50.1939,50.1939,52700.0
2013-09-27 12:30:00,62.34,62.38,62.29,62.29,64500.0,50.2019,50.2341,50.1616,50.1616,64500.0
2013-09-27 12:40:00,62.3,62.3,62.24,62.24,91400.0,50.1697,50.1697,50.1214,50.1214,91400.0
2013-09-27 12:50:00,62.24,62.27,62.24,62.27,99200.0,50.1214,50.1455,50.1214,50.1455,99200.0
2013-09-27 13:00:00,62.27,62.3,62.26,62.29,25800.0,50.1455,50.1697,50.1375,50.1616,25800.0
2013-09-27 13:10:00,62.28,62.32,62.27,62.3,13000.0,50.1536,50.1858,50.1455,50.1697,13000.0
2013-09-27 13:20:00,62.3,62.3,62.23,62.24,24500.0,50.1697,50.1697,50.1133,50.1214,24500.0
2013-09-27 13:30:00,62.24,62.27,62.21,62.25,14600.0,50.1214,50.1455,50.0972,50.1294,14600.0
2013-09-27 13:40:00,62.25,62.27,62.25,62.26,5200.0,50.1294,50.1455,50.1294,50.1375,5200.0
2013-09-27 13:50:00,62.27,62.28,62.24,62.25,22500.0,50.1455,50.1536,50.1214,50.1294,22500.0
2013-09-27 14:00:00,62.26,62.28,62.23,62.23,30200.0,50.1375,50.1536,50.1133,50.1133,30200.0
2013-09-27 14:10:00,62.23,62.23,62.16,62.17,90200.0,50.1133,50.1133,50.057,50.065,90200.0
2013-09-27 14:20:00,62.16,62.2,62.15,62.19,73600.0,50.057,50.0892,50.0489,50.0811,73600.0
2013-09-27 14:30:00,62.19,62.21,62.16,62.19,35300.0,50.0811,50.0972,50.057,50.0811,35300.0
2013-09-27 14:40:00,62.19,62.22,62.18,62.2,32200.0,50.0811,50.1053,50.0731,50.0892,32200.0
2013-09-27 14:50:00,62.21,62.22,62.18,62.18,22400.0,50.0972,50.1053,50.0731,50.0731,22400.0
2013-09-27 15:00:00,62.18,62.19,62.14,62.15,15200.0,50.0731,50.0811,50.0409,50.0489,15200.0
2013-09-27 15:10:00,62.15,62.16,62.12,62.13,13700.0,50.0489,50.057,50.0247,50.0328,13700.0
2013-09-27 15:20:00,62.12,62.12,62.09,62.11,45900.0,50.0247,50.0247,50.0006,50.0167,45900.0
2013-09-27 15:30:00,62.12,62.2,62.12,62.19,48500.0,50.0247,50.0892,50.0247,50.0811,48500.0
2013-09-27 15:40:00,62.19,62.19,62.08,62.08,56300.0,50.0811,50.0811,49.9925,49.9925,56300.0
2013-09-27 15:50:00,62.09,62.21,62.09,62.2,214400.0,50.0006,50.0972,50.0006,50.0892,214400.0
2013-09-30 09:30:00,61.64,61.78,61.57,61.64,143300.0,49.6382,49.7509,49.5818,49.6382,143300.0
2013-09-30 09:40:00,61.64,61.76,61.63,61.65,91500.0,49.6382,49.7348,49.6302,49.6463,91500.0
2013-09-30 09:50:00,61.68,61.68,61.6,61.61,86700.0,49.6704,49.6704,49.606,49.614,86700.0
2013-09-30 10:00:00,61.61,61.68,61.61,61.62,112800.0,49.614,49.6704,49.614,49.6221,112800.0
2013-09-30 10:10:00,61.63,61.69,61.57,61.67,85000.0,49.6302,49.6785,49.5818,49.6624,85000.0
2013-09-30 10:20:00,61.69,61.74,61.65,61.67,106700.0,49.6785,49.7187,49.6463,49.6624,106700.0
2013-09-30 10:30:00,61.67,61.72,61.64,61.71,92700.0,49.6624,49.7026,49.6382,49.6946,92700.0
2013-09-30 10:40:00,61.69,61.75,61.66,61.66,76600.0,49.6785,49.7268,49.6543,49.6543,76600.0
2013-09-30 10:50:00,61.66,61.69,61.66,61.68,32200.0,49.6543,49.6785,49.6543,49.6704,32200.0
2013-09-30 11:00:00,61.68,61.7,61.66,61.66,27300.0,49.6704,49.6865,49.6543,49.6543,27300.0
2013-09-30 11:10:00,61.65,61.66,61.6,61.61,28900.0,49.6463,49.6543,49.606,49.614,28900.0
2013-09-30 11:20:00,61.6,61.7,61.6,61.63,38100.0,49.606,49.6865,49.606,49.6302,38100.0
2013-09-30 11:30:00,61.65,61.69,61.64,61.65,19700.0,49.6463,49.6785,49.6382,49.6463,19700.0
2013-09-30 11:40:00,61.66,61.68,61.63,61.63,24400.0,49.6543,49.6704,49.6302,49.6302,24400.0
2013-09-30 11:50:00,61.64,61.67,61.63,61.67,21900.0,49.6382,49.6624,49.6302,49.6624,21900.0
2013-09-30 12:00:00,61.67,61.68,61.64,61.64,15400.0,49.6624,49.6704,49.6382,49.6382,15400.0
2013-09-30 12:10:00,61.64,61.64,61.58,61.58,16000.0,49.6382,49.6382,49.5899,49.5899,16000.0
2013-09-30 12:20:00,61.59,61.59,61.56,61.57,7000.0,49.5979,49.5979,49.5738,49.5818,7000.0
2013-09-30 12:30:00,61.57,61.62,61.57,61.61,17100.0,49.5818,49.6221,49.5818,49.614,17100.0
2013-09-30 12:40:00,61.61,61.65,61.61,61.63,38400.0,49.614,49.6463,49.614,49.6302,38400.0
2013-09-30 12:50:00,61.63,61.63,61.6,61.6,9000.0,49.6302,49.6302,49.606,49.606,9000.0
2013-09-30 13:00:00,61.6,61.64,61.59,61.63,38400.0,49.606,49.6382,49.5979,49.6302,38400.0
2013-09-30 13:10:00,61.64,61.72,61.63,61.72,86300.0,49.6382,49.7026,49.6302,49.7026,86300.0
2013-09-30 13:20:00,61.72,61.72,61.63,61.64,58800.0,49.7026,49.7026,49.6302,49.6382,58800.0
2013-09-30 13:30:00,61.63,61.75,61.63,61.65,27000.0,49.6302,49.7268,49.6302,49.6463,27000.0
2013-09-30 13:40:00,61.66,61.73,61.66,61.7,49300.0,49.6543,49.7107,49.6543,49.6865,49300.0
2013-09-30 13:50:00,61.71,61.73,61.6,61.64,38900.0,49.6946,49.7107,49.606,49.6382,38900.0
2013-09-30 14:00:00,61.63,61.69,61.61,61.69,31700.0,49.6302,49.6785,49.614,49.6785,31700.0
2013-09-30 14:10:00,61.69,61.71,61.66,61.68,10300.0,49.6785,49.6946,49.6543,49.6704,10300.0
2013-09-30 14:20:00,61.68,61.69,61.63,61.65,44700.0,49.6704,49.6785,49.6302,49.6463,44700.0
2013-09-30 14:30:00,61.64,61.69,61.62,61.62,80300.0,49.6382,49.6785,49.6221,49.6221,80300.0
2013-09-30 14:40:00,61.62,61.63,61.58,61.6,48400.0,49.6221,49.6302,49.5899,49.606,48400.0
2013-09-30 14:50:00,61.6,61.61,61.55,61.57,52000.0,49.606,49.614,49.5657,49.5818,52000.0
2013-09-30 15:00:00,61.56,61.56,61.48,61.49,91100.0,49.5738,49.5738,49.5094,49.5174,91100.0
2013-09-30 15:10:00,61.49,61.5,61.41,61.45,52500.0,49.5174,49.5255,49.453,49.4852,52500.0
2013-09-30 15:20:00,61.44,61.49,61.42,61.46,29100.0,49.4772,49.5174,49.461,49.4933,29100.0
2013-09-30 15:30:00,61.47,61.49,61.44,61.45,163000.0,49.5013,49.5174,49.4772,49.4852,163000.0
2013-09-30 15:40:00,61.46,61.5,61.4,61.44,173400.0,49.4933,49.5255,49.4449,49.4772,173400.0
2013-09-30 15:50:00,61.43,61.53,61.41,61.52,186400.0,49.4691,49.5496,49.453,49.5416,186400.0
2013-10-01 09:30:00,61.98,62.15,61.95,62.09,145100.0,49.912,50.0489,49.8878,50.0006,145100.0
2013-10-01 09:40:00,62.08,62.11,61.98,62.04,114700.0,49.9925,50.0167,49.912,49.9603,114700.0
2013-10-01 09:50:00,62.04,62.05,61.91,61.94,108600.0,49.9603,49.9684,49.8556,49.8798,108600.0
2013-10-01 10:00:00,61.95,62.07,61.91,62.04,55800.0,49.8878,49.9845,49.8556,49.9603,55800.0
2013-10-01 10:10:00,62.04,62.1,62.0,62.07,74800.0,49.9603,50.0086,49.9281,49.9845,74800.0
2013-10-01 10:20:00,62.08,62.17,62.08,62.11,70400.0,49.9925,50.065,49.9925,50.0167,70400.0
2013-10-01 10:30:00,62.11,62.21,62.1,62.2,142900.0,50.0167,50.0972,50.0086,50.0892,142900.0
2013-10-01 10:40:00,62.2,62.25,62.18,62.22,59700.0,50.0892,50.1294,50.0731,50.1053,59700.0
2013-10-01 10:50:00,62.22,62.3,62.2,62.29,68200.0,50.1053,50.1697,50.0892,50.1616,68200.0
2013-10-01 11:00:00,62.29,62.31,62.26,62.28,78200.0,50.1616,50.1778,50.1375,50.1536,78200.0
2013-10-01 11:10:00,62.27,62.33,62.27,62.31,112000.0,50.1455,50.1939,50.1455,50.1778,112000.0
2013-10-01 11:20:00,62.31,62.33,62.27,62.3,69700.0,50.1778,50.1939,50.1455,50.1697,69700.0
2013-10-01 11:30:00,62.3,62.34,62.3,62.34,33400.0,50.1697,50.2019,50.1697,50.2019,33400.0
2013-10-01 11:40:00,62.35,62.4,62.35,62.4,58300.0,50.21,50.2502,50.21,50.2502,58300.0
2013-10-01 11:50:00,62.39,62.46,62.39,62.39,225900.0,50.2422,50.2985,50.2422,50.2422,225900.0
2013-10-01 12:00:00,62.39,62.41,62.37,62.37,70000.0,50.2422,50.2583,50.2261,50.2261,70000.0
2013-10-01 12:10:00,62.37,62.38,62.34,62.35,7200.0,50.2261,50.2341,50.2019,50.21,7200.0
2013-10-01 12:20:00,62.36,62.41,62.33,62.41,50200.0,50.218,50.2583,50.1939,50.2583,50200.0
2013-10-01 12:30:00,62.41,62.41,62.31,62.32,36400.0,50.2583,50.2583,50.1778,50.1858,36400.0
2013-10-01 12:40:00,62.33,62.33,62.3,62.33,13700.0,50.1939,50.1939,50.1697,50.1939,13700.0
2013-10-01 12:50:00,62.33,62.34,62.3,62.31,10000.0,50.1939,50.2019,50.1697,50.1778,10000.0
2013-10-01 13:00:00,62.31,62.37,62.3,62.36,8000.0,50.1778,50.2261,50.1697,50.218,8000.0
2013-10-01 13:10:00,62.36,62.38,62.34,62.38,5200.0,50.218,50.2341,50.2019,50.2341,5200.0
2013-10-01 13:20:00,62.37,62.38,62.33,62.34,6500.0,50.2261,50.2341,50.1939,50.2019,6500.0
2013-10-01 13:30:00,62.35,62.36,62.3,62.31,5900.0,50.21,50.218,50.1697,50.1778,5900.0
2013-10-01 13:40:00,62.32,62.34,62.32,62.32,6600.0,50.1858,50.2019,50.1858,50.1858,6600.0
2013-10-01 13:50:00,62.31,62.36,62.31,62.35,9300.0,50.1778,50.218,50.1778,50.21,9300.0
2013-10-01 14:00:00,62.35,62.35,62.32,62.34,42300.0,50.21,50.21,50.1858,50.2019,42300.0
2013-10-01 14:10:00,62.34,62.35,62.31,62.32,18200.0,50.2019,50.21,50.1778,50.1858,18200.0
2013-10-01 14:20:00,62.32,62.33,62.25,62.29,25100.0,50.1858,50.1939,50.1294,50.1616,25100.0
2013-10-01 14:30:00,62.28,62.33,62.27,62.32,26300.0,50.1536,50.1939,50.1455,50.1858,26300.0
2013-10-01 14:40:00,62.32,62.38,62.3,62.33,88300.0,50.1858,50.2341,50.1697,50.1939,88300.0
2013-10-01 14:50:00,62.33,62.37,62.32,62.35,20100.0,50.1939,50.2261,50.1858,50.21,20100.0
2013-10-01 15:00:00,62.35,62.35,62.28,62.3,52700.0,50.21,50.21,50.1536,50.1697,52700.0
2013-10-01 15:10:00,62.31,62.36,62.3,62.36,51800.0,50.1778,50.218,50.1697,50.218,51800.0
2013-10-01 15:20:00,62.36,62.39,62.33,62.38,48800.0,50.218,50.2422,50.1939,50.2341,48800.0
2013-10-01 15:30:00,62.38,62.43,62.38,62.4,113200.0,50.2341,50.2744,50.2341,50.2502,113200.0
2013-10-01 15:40:00,62.41,62.43,62.38,62.4,110600.0,50.2583,50.2744,50.2341,50.2502,110600.0
2013-10-01 15:50:00,62.39,62.48,62.37,62.44,246200.0,50.2422,50.3147,50.2261,50.2824,246200.0
2013-10-02 09:30:00,62.06,62.29,62.06,62.2,161500.0,49.9764,50.1616,49.9764,50.0892,161500.0
2013-10-02 09:40:00,62.2,62.21,62.12,62.15,54100.0,50.0892,50.0972,50.0247,50.0489,54100.0
2013-10-02 09:50:00,62.15,62.19,62.09,62.15,105900.0,50.0489,50.0811,50.0006,50.0489,105900.0
2013-10-02 10:00:00,62.15,62.18,62.04,62.05,173900.0,50.0489,50.0731,49.9603,49.9684,173900.0
2013-10-02 10:10:00,62.04,62.14,62.02,62.14,54600.0,49.9603,50.0409,49.9442,50.0409,54600.0
2013-10-02 10:20:00,62.14,62.18,62.12,62.18,22100.0,50.0409,50.0731,50.0247,50.0731,22100.0
2013-10-02 10:30:00,62.18,62.22,62.14,62.22,35400.0,50.0731,50.1053,50.0409,50.1053,35400.0
2013-10-02 10:40:00,62.23,62.23,62.2,62.23,56000.0,50.1133,50.1133,50.0892,50.1133,56000.0
2013-10-02 10:50:00,62.23,62.27,62.22,62.23,55000.0,50.1133,50.1455,50.1053,50.1133,55000.0
2013-10-02 11:00:00,62.23,62.28,62.23,62.28,14900.0,50.1133,50.1536,50.1133,50.1536,14900.0
2013-10-02 11:10:00,62.27,62.35,62.26,62.35,55300.0,50.1455,50.21,50.1375,50.21,55300.0
2013-10-02 11:20:00,62.34,62.34,62.3,62.33,41100.0,50.2019,50.2019,50.1697,50.1939,41100.0
2013-10-02 11:30:00,62.34,62.36,62.32,62.32,14000.0,50.2019,50.218,50.1858,50.1858,14000.0
2013-10-02 11:40:00,62.33,62.34,62.26,62.31,30500.0,50.1939,50.2019,50.1375,50.1778,30500.0
2013-10-02 11:50:00,62.3,62.33,62.29,62.3,22800.0,50.1697,50.1939,50.1616,50.1697,22800.0
2013-10-02 12:00:00,62.31,62.38,62.3,62.37,17700.0,50.1778,50.2341,50.1697,50.2261,17700.0
2013-10-02 12:10:00,62.37,62.41,62.36,62.39,25500.0,50.2261,50.2583,50.218,50.2422,25500.0
2013-10-02 12:20:00,62.39,62.39,62.33,62.35,6500.0,50.2422,50.2422,50.1939,50.21,6500.0
2013-10-02 12:30:00,62.35,62.4,62.35,62.4,18500.0,50.21,50.2502,50.21,50.2502,18500.0
2013-10-02 12:40:00,62.4,62.43,62.39,62.39,67000.0,50.2502,50.2744,50.2422,50.2422,67000.0
2013-10-02 12:50:00,62.4,62.4,62.39,62.4,21400.0,50.2502,50.2502,50.2422,50.2502,21400.0
2013-10-02 13:00:00,62.41,62.44,62.41,62.44,118600.0,50.2583,50.2824,50.2583,50.2824,118600.0
2013-10-02 13:10:00,62.43,62.44,62.39,62.4,19600.0,50.2744,50.2824,50.2422,50.2502,19600.0
2013-10-02 13:20:00,62.4,62.46,62.4,62.46,22100.0,50.2502,50.2985,50.2502,50.2985,22100.0
2013-10-02 13:30:00,62.45,62.48,62.44,62.46,15600.0,50.2905,50.3147,50.2824,50.2985,15600.0
2013-10-02 13:40:00,62.46,62.49,62.45,62.46,26900.0,50.2985,50.3227,50.2905,50.2985,26900.0
2013-10-02 13:50:00,62.47,62.49,62.43,62.43,15000.0,50.3066,50.3227,50.2744,50.2744,15000.0
2013-10-02 14:00:00,62.43,62.43,62.36,62.36,48900.0,50.2744,50.2744,50.218,50.218,48900.0
2013-10-02 14:10:00,62.36,62.36,62.31,62.34,64000.0,50.218,50.218,50.1778,50.2019,64000.0
2013-10-02 14:20:00,62.35,62.37,62.35,62.37,28500.0,50.21,50.2261,50.21,50.2261,28500.0
2013-10-02 14:30:00,62.37,62.39,62.32,62.33,25600.0,50.2261,50.2422,50.1858,50.1939,25600.0
2013-10-02 14:40:00,62.33,62.33,62.3,62.31,23100.0,50.1939,50.1939,50.1697,50.1778,23100.0
2013-10-02 14:50:00,62.32,62.35,62.29,62.34,52100.0,50.1858,50.21,50.1616,50.2019,52100.0
2013-10-02 15:00:00,62.33,62.36,62.31,62.36,22100.0,50.1939,50.218,50.1778,50.218,22100.0
2013-10-02 15:10:00,62.37,62.38,62.35,62.38,32400.0,50.2261,50.2341,50.21,50.2341,32400.0
2013-10-02 15:20:00,62.38,62.38,62.34,62.37,27500.0,50.2341,50.2341,50.2019,50.2261,27500.0
2013-10-02 15:30:00,62.37,62.44,62.37,62.41,73600.0,50.2261,50.2824,50.2261,50.2583,73600.0
2013-10-02 15:40:00,62.41,62.41,62.38,62.4,107200.0,50.2583,50.2583,50.2341,50.2502,107200.0
2013-10-02 15:50:00,62.4,62.5,62.4,62.48,137500.0,50.2502,50.3308,50.2502,50.3147,137500.0
2013-10-03 09:30:00,62.88,63.02,62.82,62.93,197100.0,50.6368,50.7495,50.5885,50.677,197100.0
2013-10-03 09:40:00,62.93,62.95,62.82,62.85,91800.0,50.677,50.6931,50.5885,50.6126,91800.0
2013-10-03 09:50:00,62.84,62.84,62.74,62.78,117700.0,50.6046,50.6046,50.524,50.5562,117700.0
2013-10-03 10:00:00,62.78,62.78,62.53,62.63,90200.0,50.5562,50.5562,50.3549,50.4354,90200.0
2013-10-03 10:10:00,62.63,62.89,62.62,62.83,117200.0,50.4354,50.6448,50.4274,50.5965,117200.0
2013-10-03 10:20:00,62.84,62.84,62.61,62.7,44800.0,50.6046,50.6046,50.4193,50.4918,44800.0
2013-10-03 10:30:00,62.69,62.69,62.56,62.6,78100.0,50.4838,50.4838,50.3791,50.4113,78100.0
2013-10-03 10:40:00,62.59,62.61,62.49,62.54,88200.0,50.4032,50.4193,50.3227,50.363,88200.0
2013-10-03 10:50:00,62.55,62.71,62.54,62.68,66100.0,50.371,50.4999,50.363,50.4757,66100.0
2013-10-03 11:00:00,62.67,62.67,62.56,62.63,29500.0,50.4677,50.4677,50.3791,50.4354,29500.0
2013-10-03 11:10:00,62.64,62.65,62.54,62.58,24700.0,50.4435,50.4516,50.363,50.3952,24700.0
2013-10-03 11:20:00,62.57,62.62,62.48,62.48,24300.0,50.3871,50.4274,50.3147,50.3147,24300.0
2013-10-03 11:30:00,62.47,62.53,62.2,62.3,132100.0,50.3066,50.3549,50.0892,50.1697,132100.0
2013-10-03 11:40:00,62.3,62.31,61.93,61.98,173900.0,50.1697,50.1778,49.8717,49.912,173900.0
2013-10-03 11:50:00,61.99,62.16,61.98,62.03,163000.0,49.9201,50.057,49.912,49.9523,163000.0
2013-10-03 12:00:00,62.02,62.02,61.91,61.94,107200.0,49.9442,49.9442,49.8556,49.8798,107200.0
2013-10-03 12:10:00,61.94,62.09,61.94,62.08,48400.0,49.8798,50.0006,49.8798,49.9925,48400.0
2013-10-03 12:20:00,62.09,62.11,61.93,62.0,43200.0,50.0006,50.0167,49.8717,49.9281,43200.0
2013-10-03 12:30:00,62.0,62.1,62.0,62.07,46900.0,49.9281,50.0086,49.9281,49.9845,46900.0
2013-10-03 12:40:00,62.06,62.2,62.02,62.19,29900.0,49.9764,50.0892,49.9442,50.0811,29900.0
2013-10-03 12:50:00,62.19,62.24,62.15,62.24,35600.0,50.0811,50.1214,50.0489,50.1214,35600.0
2013-10-03 13:00:00,62.24,62.27,62.2,62.26,21000.0,50.1214,50.1455,50.0892,50.1375,21000.0
2013-10-03 13:10:00,62.25,62.26,62.2,62.25,24600.0,50.1294,50.1375,50.0892,50.1294,24600.0
2013-10-03 13:20:00,62.26,62.45,62.23,62.45,48000.0,50.1375,50.2905,50.1133,50.2905,48000.0
2013-10-03 13:30:00,62.45,62.51,62.41,62.41,47100.0,50.2905,50.3388,50.2583,50.2583,47100.0
2013-10-03 13:40:00,62.42,62.49,62.42,62.44,23500.0,50.2663,50.3227,50.2663,50.2824,23500.0
2013-10-03 13:50:00,62.44,62.45,62.37,62.45,27700.0,50.2824,50.2905,50.2261,50.2905,27700.0
2013-10-03 14:00:00,62.44,62.45,62.31,62.32,31900.0,50.2824,50.2905,50.1778,50.1858,31900.0
2013-10-03 14:10:00,62.33,62.43,62.33,62.38,41000.0,50.1939,50.2744,50.1939,50.2341,41000.0
2013-10-03 14:20:00,62.39,62.47,62.3,62.46,57500.0,50.2422,50.3066,50.1697,50.2985,57500.0
2013-10-03 14:30:00,62.48,62.49,62.38,62.45,13800.0,50.3147,50.3227,50.2341,50.2905,13800.0
2013-10-03 14:40:00,62.46,62.51,62.46,62.48,23000.0,50.2985,50.3388,50.2985,50.3147,23000.0
2013-10-03 14:50:00,62.48,62.5,62.44,62.44,57500.0,50.3147,50.3308,50.2824,50.2824,57500.0
2013-10-03 15:00:00,62.42,62.42,62.37,62.39,27600.0,50.2663,50.2663,50.2261,50.2422,27600.0
2013-10-03 15:10:00,62.37,62.42,62.37,62.41,7000.0,50.2261,50.2663,50.2261,50.2583,7000.0
2013-10-03 15:20:00,62.41,62.44,62.37,62.43,13100.0,50.2583,50.2824,50.2261,50.2744,13100.0
2013-10-03 15:30:00,62.42,62.5,62.41,62.49,38300.0,50.2663,50.3308,50.2583,50.3227,38300.0
2013-10-03 15:40:00,62.49,62.49,62.42,62.42,46200.0,50.3227,50.3227,50.2663,50.2663,46200.0
2013-10-03 15:50:00,62.42,62.49,62.36,62.36,140600.0,50.2663,50.3227,50.218,50.218,140600.0
2013-10-04 09:30:00,62.18,62.28,62.14,62.19,114100.0,50.0731,50.1536,50.0409,50.0811,114100.0
2013-10-04 09:40:00,62.19,62.27,62.15,62.27,53900.0,50.0811,50.1455,50.0489,50.1455,53900.0
2013-10-04 09:50:00,62.26,62.34,62.26,62.31,82300.0,50.1375,50.2019,50.1375,50.1778,82300.0
2013-10-04 10:00:00,62.31,62.36,62.29,62.32,87400.0,50.1778,50.218,50.1616,50.1858,87400.0
2013-10-04 10:10:00,62.32,62.37,62.31,62.33,49900.0,50.1858,50.2261,50.1778,50.1939,49900.0
2013-10-04 10:20:00,62.34,62.39,62.34,62.37,23100.0,50.2019,50.2422,50.2019,50.2261,23100.0
2013-10-04 10:30:00,62.38,62.51,62.38,62.45,95600.0,50.2341,50.3388,50.2341,50.2905,95600.0
2013-10-04 10:40:00,62.45,62.48,62.44,62.45,10900.0,50.2905,50.3147,50.2824,50.2905,10900.0
2013-10-04 10:50:00,62.43,62.45,62.41,62.43,15000.0,50.2744,50.2905,50.2583,50.2744,15000.0
2013-10-04 11:00:00,62.43,62.44,62.32,62.33,52200.0,50.2744,50.2824,50.1858,50.1939,52200.0
2013-10-04 11:10:00,62.32,62.44,62.32,62.42,67000.0,50.1858,50.2824,50.1858,50.2663,67000.0
2013-10-04 11:20:00,62.42,62.45,62.37,62.37,113200.0,50.2663,50.2905,50.2261,50.2261,113200.0
2013-10-04 11:30:00,62.37,62.45,62.37,62.44,32700.0,50.2261,50.2905,50.2261,50.2824,32700.0
2013-10-04 11:40:00,62.44,62.48,62.42,62.48,33200.0,50.2824,50.3147,50.2663,50.3147,33200.0
2013-10-04 11:50:00,62.48,62.51,62.48,62.5,24400.0,50.3147,50.3388,50.3147,50.3308,24400.0
2013-10-04 12:00:00,62.5,62.51,62.47,62.48,25700.0,50.3308,50.3388,50.3066,50.3147,25700.0
2013-10-04 12:10:00,62.49,62.54,62.48,62.52,31100.0,50.3227,50.363,50.3147,50.3469,31100.0
2013-10-04 12:20:00,62.52,62.58,62.5,62.52,52100.0,50.3469,50.3952,50.3308,50.3469,52100.0
2013-10-04 12:30:00,62.53,62.55,62.48,62.55,22900.0,50.3549,50.371,50.3147,50.371,22900.0
2013-10-04 12:40:00,62.55,62.57,62.46,62.46,40000.0,50.371,50.3871,50.2985,50.2985,40000.0
2013-10-04 12:50:00,62.46,62.49,62.42,62.48,143200.0,50.2985,50.3227,50.2663,50.3147,143200.0
2013-10-04 13:00:00,62.48,62.5,62.46,62.48,10600.0,50.3147,50.3308,50.2985,50.3147,10600.0
2013-10-04 13:10:00,62.48,62.49,62.46,62.47,14200.0,50.3147,50.3227,50.2985,50.3066,14200.0
2013-10-04 13:20:00,62.47,62.48,62.43,62.44,36800.0,50.3066,50.3147,50.2744,50.2824,36800.0
2013-10-04 13:30:00,62.44,62.51,62.43,62.5,54500.0,50.2824,50.3388,50.2744,50.3308,54500.0
2013-10-04 13:40:00,62.49,62.49,62.4,62.41,28600.0,50.3227,50.3227,50.2502,50.2583,28600.0
2013-10-04 13:50:00,62.41,62.42,62.39,62.39,30700.0,50.2583,50.2663,50.2422,50.2422,30700.0
2013-10-04 14:00:00,62.4,62.48,62.39,62.48,17700.0,50.2502,50.3147,50.2422,50.3147,17700.0
2013-10-04 14:10:00,62.49,62.56,62.49,62.53,28100.0,50.3227,50.3791,50.3227,50.3549,28100.0
2013-10-04 14:20:00,62.53,62.53,62.46,62.51,12000.0,50.3549,50.3549,50.2985,50.3388,12000.0
2013-10-04 14:30:00,62.51,62.54,62.5,62.54,13300.0,50.3388,50.363,50.3308,50.363,13300.0
2013-10-04 14:40:00,62.54,62.55,62.5,62.55,19700.0,50.363,50.371,50.3308,50.371,19700.0
2013-10-04 14:50:00,62.55,62.59,62.54,62.55,66400.0,50.371,50.4032,50.363,50.371,66400.0
2013-10-04 15:00:00,62.55,62.55,62.53,62.55,20700.0,50.371,50.371,50.3549,50.371,20700.0
2013-10-04 15:10:00,62.55,62.57,62.47,62.49,46200.0,50.371,50.3871,50.3066,50.3227,46200.0
2013-10-04 15:20:00,62.5,62.5,62.47,62.49,17800.0,50.3308,50.3308,50.3066,50.3227,17800.0
2013-10-04 15:30:00,62.5,62.51,62.44,62.48,49900.0,50.3308,50.3388,50.2824,50.3147,49900.0
2013-10-04 15:40:00,62.49,62.5,62.41,62.5,49300.0,50.3227,50.3308,50.2583,50.3308,49300.0
2013-10-04 15:50:00,62.51,62.55,62.44,62.54,41200.0,50.3388,50.371,50.2824,50.363,41200.0
2013-10-07 09:30:00,62.02,62.1,61.98,62.01,82800.0,49.9442,50.0086,49.912,49.9362,82800.0
2013-10-07 09:40:00,62.01,62.13,61.98,62.13,59700.0,49.9362,50.0328,49.912,50.0328,59700.0
2013-10-07 09:50:00,62.13,62.13,62.0,62.04,26600.0,50.0328,50.0328,49.9281,49.9603,26600.0
2013-10-07 10:00:00,62.04,62.16,62.0,62.16,45900.0,49.9603,50.057,49.9281,50.057,45900.0
2013-10-07 10:10:00,62.17,62.2,62.14,62.17,35900.0,50.065,50.0892,50.0409,50.065,35900.0
2013-10-07 10:20:00,62.18,62.23,62.17,62.2,43600.0,50.0731,50.1133,50.065,50.0892,43600.0
2013-10-07 10:30:00,62.21,62.24,62.17,62.17,20300.0,50.0972,50.1214,50.065,50.065,20300.0
2013-10-07 10:40:00,62.18,62.18,62.13,62.15,18700.0,50.0731,50.0731,50.0328,50.0489,18700.0
2013-10-07 10:50:00,62.14,62.21,62.14,62.18,12700.0,50.0409,50.0972,50.0409,50.0731,12700.0
2013-10-07 11:00:00,62.18,62.18,62.12,62.16,21200.0,50.0731,50.0731,50.0247,50.057,21200.0
2013-10-07 11:10:00,62.16,62.19,62.13,62.13,29900.0,50.057,50.0811,50.0328,50.0328,29900.0
2013-10-07 11:20:00,62.12,62.19,62.12,62.18,11900.0,50.0247,50.0811,50.0247,50.0731,11900.0
2013-10-07 11:30:00,62.17,62.24,62.17,62.2,19100.0,50.065,50.1214,50.065,50.0892,19100.0
2013-10-07 11:40:00,62.21,62.26,62.2,62.26,13200.0,50.0972,50.1375,50.0892,50.1375,13200.0
2013-10-07 11:50:00,62.26,62.28,62.24,62.24,14300.0,50.1375,50.1536,50.1214,50.1214,14300.0
2013-10-07 12:00:00,62.23,62.26,62.23,62.25,4600.0,50.1133,50.1375,50.1133,50.1294,4600.0
2013-10-07 12:10:00,62.25,62.27,62.24,62.26,18600.0,50.1294,50.1455,50.1214,50.1375,18600.0
2013-10-07 12:20:00,62.26,62.26,62.21,62.21,16000.0,50.1375,50.1375,50.0972,50.0972,16000.0
2013-10-07 12:30:00,62.22,62.22,62.18,62.21,9000.0,50.1053,50.1053,50.0731,50.0972,9000.0
2013-10-07 12:40:00,62.2,62.24,62.2,62.23,22100.0,50.0892,50.1214,50.0892,50.1133,22100.0
2013-10-07 12:50:00,62.23,62.26,62.19,62.19,13400.0,50.1133,50.1375,50.0811,50.0811,13400.0
2013-10-07 13:00:00,62.2,62.23,62.2,62.22,7600.0,50.0892,50.1133,50.0892,50.1053,7600.0
2013-10-07 13:10:00,62.23,62.27,62.23,62.24,17700.0,50.1133,50.1455,50.1133,50.1214,17700.0
2013-10-07 13:20:00,62.25,62.25,62.23,62.23,2500.0,50.1294,50.1294,50.1133,50.1133,2500.0
2013-10-07 13:30:00,62.26,62.26,62.21,62.22,9400.0,50.1375,50.1375,50.0972,50.1053,9400.0
2013-10-07 13:40:00,62.22,62.25,62.21,62.24,17900.0,50.1053,50.1294,50.0972,50.1214,17900.0
2013-10-07 13:50:00,62.24,62.29,62.24,62.29,31500.0,50.1214,50.1616,50.1214,50.1616,31500.0
2013-10-07 14:00:00,62.29,62.34,62.23,62.24,39700.0,50.1616,50.2019,50.1133,50.1214,39700.0
2013-10-07 14:10:00,62.26,62.27,62.23,62.26,28000.0,50.1375,50.1455,50.1133,50.1375,28000.0
2013-10-07 14:20:00,62.27,62.27,62.2,62.22,32200.0,50.1455,50.1455,50.0892,50.1053,32200.0
2013-10-07 14:30:00,62.23,62.26,62.18,62.23,76400.0,50.1133,50.1375,50.0731,50.1133,76400.0
2013-10-07 14:40:00,62.23,62.23,62.18,62.21,25200.0,50.1133,50.1133,50.0731,50.0972,25200.0
2013-10-07 14:50:00,62.22,62.25,62.19,62.25,19700.0,50.1053,50.1294,50.0811,50.1294,19700.0
2013-10-07 15:00:00,62.25,62.26,62.23,62.24,16000.0,50.1294,50.1375,50.1133,50.1214,16000.0
2013-10-07 15:10:00,62.25,62.26,62.22,62.24,22000.0,50.1294,50.1375,50.1053,50.1214,22000.0
2013-10-07 15:20:00,62.24,62.24,62.17,62.19,30400.0,50.1214,50.1214,50.065,50.0811,30400.0
2013-10-07 15:30:00,62.18,62.2,62.13,62.15,39000.0,50.0731,50.0892,50.0328,50.0489,39000.0
2013-10-07 15:40:00,62.15,62.16,62.08,62.15,83300.0,50.0489,50.057,49.9925,50.0489,83300.0
2013-10-07 15:50:00,62.15,62.24,62.13,62.16,136900.0,50.0489,50.1214,50.0328,50.057,136900.0
2013-10-08 09:30:00,62.47,62.61,62.4,62.4,78000.0,50.3066,50.4193,50.2502,50.2502,78000.0
2013-10-08 09:40:00,62.4,62.59,62.39,62.57,95100.0,50.2502,50.4032,50.2422,50.3871,95100.0
2013-10-08 09:50:00,62.53,62.61,62.51,62.55,83100.0,50.3549,50.4193,50.3388,50.371,83100.0
2013-10-08 10:00:00,62.56,62.58,62.48,62.55,73200.0,50.3791,50.3952,50.3147,50.371,73200.0
2013-10-08 10:10:00,62.55,62.62,62.53,62.58,58400.0,50.371,50.4274,50.3549,50.3952,58400.0
2013-10-08 10:20:00,62.58,62.59,62.53,62.54,29700.0,50.3952,50.4032,50.3549,50.363,29700.0
2013-10-08 10:30:00,62.54,62.55,62.47,62.47,27300.0,50.363,50.371,50.3066,50.3066,27300.0
2013-10-08 10:40:00,62.47,62.53,62.42,62.43,41700.0,50.3066,50.3549,50.2663,50.2744,41700.0
2013-10-08 10:50:00,62.43,62.44,62.35,62.37,51900.0,50.2744,50.2824,50.21,50.2261,51900.0
2013-10-08 11:00:00,62.37,62.4,62.29,62.39,111600.0,50.2261,50.2502,50.1616,50.2422,111600.0
2013-10-08 11:10:00,62.4,62.41,62.33,62.37,34700.0,50.2502,50.2583,50.1939,50.2261,34700.0
2013-10-08 11:20:00,62.36,62.4,62.34,62.34,17500.0,50.218,50.2502,50.2019,50.2019,17500.0
2013-10-08 11:30:00,62.33,62.34,62.25,62.25,21300.0,50.1939,50.2019,50.1294,50.1294,21300.0
2013-10-08 11:40:00,62.26,62.29,62.19,62.22,62400.0,50.1375,50.1616,50.0811,50.1053,62400.0
2013-10-08 11:50:00,62.23,62.28,62.23,62.27,37600.0,50.1133,50.1536,50.1133,50.1455,37600.0
2013-10-08 12:00:00,62.28,62.34,62.24,62.29,41400.0,50.1536,50.2019,50.1214,50.1616,41400.0
2013-10-08 12:10:00,62.28,62.28,62.25,62.27,30400.0,50.1536,50.1536,50.1294,50.1455,30400.0
2013-10-08 12:20:00,62.26,62.28,62.17,62.19,92300.0,50.1375,50.1536,50.065,50.0811,92300.0
2013-10-08 12:30:00,62.18,62.21,62.09,62.17,75000.0,50.0731,50.0972,50.0006,50.065,75000.0
2013-10-08 12:40:00,62.19,62.27,62.13,62.26,35100.0,50.0811,50.1455,50.0328,50.1375,35100.0
2013-10-08 12:50:00,62.24,62.26,62.15,62.22,53600.0,50.1214,50.1375,50.0489,50.1053,53600.0
2013-10-08 13:00:00,62.22,62.28,62.16,62.19,41300.0,50.1053,50.1536,50.057,50.0811,41300.0
2013-10-08 13:10:00,62.17,62.2,62.12,62.14,83800.0,50.065,50.0892,50.0247,50.0409,83800.0
2013-10-08 13:20:00,62.14,62.22,62.12,62.19,72900.0,50.0409,50.1053,50.0247,50.0811,72900.0
2013-10-08 13:30:00,62.19,62.24,62.16,62.18,71800.0,50.0811,50.1214,50.057,50.0731,71800.0
2013-10-08 13:40:00,62.18,62.2,62.11,62.11,47600.0,50.0731,50.0892,50.0167,50.0167,47600.0
2013-10-08 13:50:00,62.12,62.17,62.08,62.11,88000.0,50.0247,50.065,49.9925,50.0167,88000.0
2013-10-08 14:00:00,62.11,62.15,62.08,62.15,79300.0,50.0167,50.0489,49.9925,50.0489,79300.0
2013-10-08 14:10:00,62.14,62.19,62.05,62.08,91200.0,50.0409,50.0811,49.9684,49.9925,91200.0
2013-10-08 14:20:00,62.1,62.16,62.08,62.1,140000.0,50.0086,50.057,49.9925,50.0086,140000.0
2013-10-08 14:30:00,62.09,62.14,62.05,62.11,150800.0,50.0006,50.0409,49.9684,50.0167,150800.0
2013-10-08 14:40:00,62.11,62.13,62.08,62.1,76800.0,50.0167,50.0328,49.9925,50.0086,76800.0
2013-10-08 14:50:00,62.11,62.14,62.05,62.12,67100.0,50.0167,50.0409,49.9684,50.0247,67100.0
2013-10-08 15:00:00,62.13,62.16,62.1,62.11,57600.0,50.0328,50.057,50.0086,50.0167,57600.0
2013-10-08 15:10:00,62.1,62.16,62.07,62.16,32300.0,50.0086,50.057,49.9845,50.057,32300.0
2013-10-08 15:20:00,62.15,62.23,62.15,62.18,103100.0,50.0489,50.1133,50.0489,50.0731,103100.0
2013-10-08 15:30:00,62.18,62.2,62.07,62.12,66400.0,50.0731,50.0892,49.9845,50.0247,66400.0
2013-10-08 15:40:00,62.12,62.15,62.04,62.05,120400.0,50.0247,50.0489,49.9603,49.9684,120400.0
2013-10-08 15:50:00,62.05,62.08,61.94,61.98,138100.0,49.9684,49.9925,49.8798,49.912,138100.0
2013-10-09 09:30:00,62.15,62.18,61.98,62.09,132300.0,50.0489,50.0731,49.912,50.0006,132300.0
2013-10-09 09:40:00,62.09,62.09,61.94,61.98,68900.0,50.0006,50.0006,49.8798,49.912,68900.0
2013-10-09 09:50:00,61.98,62.14,61.95,62.12,86300.0,49.912,50.0409,49.8878,50.0247,86300.0
2013-10-09 10:00:00,62.11,62.12,61.99,62.03,119800.0,50.0167,50.0247,49.9201,49.9523,119800.0
2013-10-09 10:10:00,62.03,62.1,61.94,62.1,93100.0,49.9523,50.0086,49.8798,50.0086,93100.0
2013-10-09 10:20:00,62.1,62.25,62.07,62.1,71100.0,50.0086,50.1294,49.9845,50.0086,71100.0
2013-10-09 10:30:00,62.11,62.23,62.1,62.15,66200.0,50.0167,50.1133,50.0086,50.0489,66200.0
2013-10-09 10:40:00,62.14,62.18,62.03,62.1,51800.0,50.0409,50.0731,49.9523,50.0086,51800.0
2013-10-09 10:50:00,62.1,62.12,62.01,62.02,51700.0,50.0086,50.0247,49.9362,49.9442,51700.0
2013-10-09 11:00:00,62.02,62.16,62.02,62.07,119600.0,49.9442,50.057,49.9442,49.9845,119600.0
2013-10-09 11:10:00,62.07,62.07,61.91,61.91,83900.0,49.9845,49.9845,49.8556,49.8556,83900.0
2013-10-09 11:20:00,61.92,61.93,61.82,61.91,73900.0,49.8637,49.8717,49.7832,49.8556,73900.0
2013-10-09 11:30:00,61.92,62.02,61.92,61.98,28200.0,49.8637,49.9442,49.8637,49.912,28200.0
2013-10-09 11:40:00,62.01,62.1,61.97,62.1,33900.0,49.9362,50.0086,49.904,50.0086,33900.0
2013-10-09 11:50:00,62.11,62.14,62.09,62.12,31500.0,50.0167,50.0409,50.0006,50.0247,31500.0
2013-10-09 12:00:00,62.13,62.2,62.12,62.13,21600.0,50.0328,50.0892,50.0247,50.0328,21600.0
2013-10-09 12:10:00,62.14,62.19,62.14,62.17,24800.0,50.0409,50.0811,50.0409,50.065,24800.0
2013-10-09 12:20:00,62.16,62.16,62.05,62.06,21500.0,50.057,50.057,49.9684,49.9764,21500.0
2013-10-09 12:30:00,62.06,62.15,62.06,62.13,35800.0,49.9764,50.0489,49.9764,50.0328,35800.0
2013-10-09 12:40:00,62.13,62.15,62.01,62.02,67800.0,50.0328,50.0489,49.9362,49.9442,67800.0
2013-10-09 12:50:00,62.0,62.03,61.97,61.97,37100.0,49.9281,49.9523,49.904,49.904,37100.0
2013-10-09 13:00:00,61.97,62.1,61.97,62.1,135000.0,49.904,50.0086,49.904,50.0086,135000.0
2013-10-09 13:10:00,62.1,62.24,62.1,62.22,62300.0,50.0086,50.1214,50.0086,50.1053,62300.0
2013-10-09 13:20:00,62.22,62.35,62.22,62.3,59200.0,50.1053,50.21,50.1053,50.1697,59200.0
2013-10-09 13:30:00,62.3,62.32,62.27,62.27,72200.0,50.1697,50.1858,50.1455,50.1455,72200.0
2013-10-09 13:40:00,62.28,62.33,62.25,62.29,35300.0,50.1536,50.1939,50.1294,50.1616,35300.0
2013-10-09 13:50:00,62.28,62.31,62.25,62.31,34200.0,50.1536,50.1778,50.1294,50.1778,34200.0
2013-10-09 14:00:00,62.29,62.36,62.16,62.33,38700.0,50.1616,50.218,50.057,50.1939,38700.0
2013-10-09 14:10:00,62.33,62.33,62.17,62.26,43100.0,50.1939,50.1939,50.065,50.1375,43100.0
2013-10-09 14:20:00,62.25,62.36,62.24,62.33,36500.0,50.1294,50.218,50.1214,50.1939,36500.0
2013-10-09 14:30:00,62.34,62.47,62.33,62.44,42700.0,50.2019,50.3066,50.1939,50.2824,42700.0
2013-10-09 14:40:00,62.44,62.45,62.37,62.43,25900.0,50.2824,50.2905,50.2261,50.2744,25900.0
2013-10-09 14:50:00,62.42,62.48,62.4,62.47,18300.0,50.2663,50.3147,50.2502,50.3066,18300.0
2013-10-09 15:00:00,62.48,62.52,62.44,62.45,45800.0,50.3147,50.3469,50.2824,50.2905,45800.0
2013-10-09 15:10:00,62.47,62.49,62.45,62.46,73900.0,50.3066,50.3227,50.2905,50.2985,73900.0
2013-10-09 15:20:00,62.46,62.51,62.41,62.46,71100.0,50.2985,50.3388,50.2583,50.2985,71100.0
2013-10-09 15:30:00,62.46,62.59,62.42,62.44,69900.0,50.2985,50.4032,50.2663,50.2824,69900.0
2013-10-09 15:40:00,62.43,62.45,62.23,62.26,96900.0,50.2744,50.2905,50.1133,50.1375,96900.0
2013-10-09 15:50:00,62.27,62.39,62.21,62.25,182800.0,50.1455,50.2422,50.0972,50.1294,182800.0
2013-10-10 09:30:00,62.92,62.94,62.78,62.93,204300.0,50.669,50.6851,50.5562,50.677,204300.0
2013-10-10 09:40:00,62.94,62.99,62.88,62.88,101300.0,50.6851,50.7254,50.6368,50.6368,101300.0
2013-10-10 09:50:00,62.88,63.01,62.83,62.98,69100.0,50.6368,50.7415,50.5965,50.7173,69100.0
2013-10-10 10:00:00,62.98,63.01,62.95,62.98,71100.0,50.7173,50.7415,50.6931,50.7173,71100.0
2013-10-10 10:10:00,62.99,63.0,62.94,62.98,85800.0,50.7254,50.7334,50.6851,50.7173,85800.0
2013-10-10 10:20:00,62.99,63.02,62.98,63.01,63900.0,50.7254,50.7495,50.7173,50.7415,63900.0
2013-10-10 10:30:00,63.01,63.06,62.96,63.06,102100.0,50.7415,50.7817,50.7012,50.7817,102100.0
2013-10-10 10:40:00,63.06,63.1,63.04,63.05,59600.0,50.7817,50.8139,50.7656,50.7737,59600.0
2013-10-10 10:50:00,63.07,63.11,62.97,63.01,88500.0,50.7898,50.822,50.7092,50.7415,88500.0
2013-10-10 11:00:00,62.99,63.02,62.94,63.0,48100.0,50.7254,50.7495,50.6851,50.7334,48100.0
2013-10-10 11:10:00,63.01,63.06,62.99,63.0,39200.0,50.7415,50.7817,50.7254,50.7334,39200.0
2013-10-10 11:20:00,63.02,63.06,62.98,63.06,34000.0,50.7495,50.7817,50.7173,50.7817,34000.0
2013-10-10 11:30:00,63.05,63.17,63.03,63.13,70400.0,50.7737,50.8703,50.7576,50.8381,70400.0
2013-10-10 11:40:00,63.14,63.18,63.11,63.17,38300.0,50.8461,50.8784,50.822,50.8703,38300.0
2013-10-10 11:50:00,63.17,63.2,63.15,63.18,66300.0,50.8703,50.8945,50.8542,50.8784,66300.0
2013-10-10 12:00:00,63.18,63.19,63.16,63.16,50600.0,50.8784,50.8864,50.8623,50.8623,50600.0
2013-10-10 12:10:00,63.17,63.2,63.17,63.19,15900.0,50.8703,50.8945,50.8703,50.8864,15900.0
2013-10-10 12:20:00,63.2,63.21,63.17,63.21,19800.0,50.8945,50.9025,50.8703,50.9025,19800.0
2013-10-10 12:30:00,63.21,63.24,63.21,63.23,52000.0,50.9025,50.9267,50.9025,50.9186,52000.0
2013-10-10 12:40:00,63.23,63.24,63.22,63.23,36000.0,50.9186,50.9267,50.9106,50.9186,36000.0
2013-10-10 12:50:00,63.23,63.24,63.21,63.24,29000.0,50.9186,50.9267,50.9025,50.9267,29000.0
2013-10-10 13:00:00,63.23,63.23,63.08,63.09,40300.0,50.9186,50.9186,50.7978,50.8059,40300.0
2013-10-10 13:10:00,63.09,63.14,63.09,63.11,33000.0,50.8059,50.8461,50.8059,50.822,33000.0
2013-10-10 13:20:00,63.12,63.13,63.04,63.07,45600.0,50.83,50.8381,50.7656,50.7898,45600.0
2013-10-10 13:30:00,63.06,63.13,63.04,63.13,19400.0,50.7817,50.8381,50.7656,50.8381,19400.0
2013-10-10 13:40:00,63.12,63.17,63.12,63.17,11000.0,50.83,50.8703,50.83,50.8703,11000.0
2013-10-10 13:50:00,63.17,63.25,63.17,63.24,43900.0,50.8703,50.9347,50.8703,50.9267,43900.0
2013-10-10 14:00:00,63.23,63.23,63.1,63.13,19600.0,50.9186,50.9186,50.8139,50.8381,19600.0
2013-10-10 14:10:00,63.14,63.19,63.09,63.16,49200.0,50.8461,50.8864,50.8059,50.8623,49200.0
2013-10-10 14:20:00,63.16,63.23,63.13,63.19,44100.0,50.8623,50.9186,50.8381,50.8864,44100.0
2013-10-10 14:30:00,63.19,63.27,63.16,63.23,63400.0,50.8864,50.9508,50.8623,50.9186,63400.0
2013-10-10 14:40:00,63.23,63.25,63.18,63.2,28700.0,50.9186,50.9347,50.8784,50.8945,28700.0
2013-10-10 14:50:00,63.19,63.21,63.15,63.19,40400.0,50.8864,50.9025,50.8542,50.8864,40400.0
2013-10-10 15:00:00,63.19,63.42,63.18,63.41,129600.0,50.8864,51.0716,50.8784,51.0636,129600.0
2013-10-10 15:10:00,63.41,63.49,63.36,63.44,157900.0,51.0636,51.128,51.0233,51.0877,157900.0
2013-10-10 15:20:00,63.45,63.5,63.43,63.46,56600.0,51.0958,51.1361,51.0797,51.1038,56600.0
2013-10-10 15:30:00,63.47,63.5,63.4,63.4,79100.0,51.1119,51.1361,51.0555,51.0555,79100.0
2013-10-10 15:40:00,63.41,63.46,63.32,63.37,132300.0,51.0636,51.1038,50.9911,51.0314,132300.0
2013-10-10 15:50:00,63.37,63.48,63.37,63.4,206000.0,51.0314,51.1199,51.0314,51.0555,206000.0
2013-10-11 09:30:00,63.68,63.83,63.64,63.81,112900.0,51.281,51.4018,51.2488,51.3857,112900.0
2013-10-11 09:40:00,63.8,63.88,63.75,63.86,147600.0,51.3776,51.4421,51.3374,51.426,147600.0
2013-10-11 09:50:00,63.85,63.91,63.82,63.91,88900.0,51.4179,51.4662,51.3937,51.4662,88900.0
2013-10-11 10:00:00,63.93,63.93,63.86,63.87,53400.0,51.4823,51.4823,51.426,51.434,53400.0
2013-10-11 10:10:00,63.86,63.92,63.86,63.87,92400.0,51.426,51.4743,51.426,51.434,92400.0
2013-10-11 10:20:00,63.86,63.91,63.82,63.89,49900.0,51.426,51.4662,51.3937,51.4501,49900.0
2013-10-11 10:30:00,63.88,63.88,63.83,63.83,19800.0,51.4421,51.4421,51.4018,51.4018,19800.0
2013-10-11 10:40:00,63.83,63.85,63.72,63.72,27900.0,51.4018,51.4179,51.3132,51.3132,27900.0
2013-10-11 10:50:00,63.71,63.83,63.7,63.82,63300.0,51.3052,51.4018,51.2971,51.3937,63300.0
2013-10-11 11:00:00,63.81,63.84,63.77,63.82,11600.0,51.3857,51.4099,51.3535,51.3937,11600.0
2013-10-11 11:10:00,63.82,63.87,63.81,63.84,27900.0,51.3937,51.434,51.3857,51.4099,27900.0
2013-10-11 11:20:00,63.84,63.87,63.81,63.85,34900.0,51.4099,51.434,51.3857,51.4179,34900.0
2013-10-11 11:30:00,63.86,63.97,63.86,63.95,47200.0,51.426,51.5145,51.426,51.4984,47200.0
2013-10-11 11:40:00,63.94,64.0,63.93,63.99,58000.0,51.4904,51.5387,51.4823,51.5306,58000.0
2013-10-11 11:50:00,63.99,64.0,63.97,63.99,22300.0,51.5306,51.5387,51.5145,51.5306,22300.0
2013-10-11 12:00:00,63.99,64.06,63.98,64.05,95700.0,51.5306,51.587,51.5226,51.579,95700.0
2013-10-11 12:10:00,64.04,64.1,64.02,64.08,52800.0,51.5709,51.6192,51.5548,51.6031,52800.0
2013-10-11 12:20:00,64.08,64.1,64.03,64.04,40600.0,51.6031,51.6192,51.5629,51.5709,40600.0
2013-10-11 12:30:00,64.04,64.06,64.01,64.01,23500.0,51.5709,51.587,51.5468,51.5468,23500.0
2013-10-11 12:40:00,64.03,64.08,64.03,64.04,10900.0,51.5629,51.6031,51.5629,51.5709,10900.0
2013-10-11 12:50:00,64.05,64.08,64.04,64.06,19100.0,51.579,51.6031,51.5709,51.587,19100.0
2013-10-11 13:00:00,64.04,64.1,64.04,64.1,32600.0,51.5709,51.6192,51.5709,51.6192,32600.0
2013-10-11 13:10:00,64.1,64.11,63.98,63.99,17200.0,51.6192,51.6273,51.5226,51.5306,17200.0
2013-10-11 13:20:00,63.98,64.01,63.97,64.01,5600.0,51.5226,51.5468,51.5145,51.5468,5600.0
2013-10-11 13:30:00,64.02,64.02,63.97,63.98,26600.0,51.5548,51.5548,51.5145,51.5226,26600.0
2013-10-11 13:40:00,63.97,64.0,63.93,63.96,9500.0,51.5145,51.5387,51.4823,51.5065,9500.0
2013-10-11 13:50:00,63.95,63.96,63.93,63.96,14100.0,51.4984,51.5065,51.4823,51.5065,14100.0
2013-10-11 14:00:00,63.96,64.01,63.93,64.01,25400.0,51.5065,51.5468,51.4823,51.5468,25400.0
2013-10-11 14:10:00,64.0,64.01,63.99,64.01,23500.0,51.5387,51.5468,51.5306,51.5468,23500.0
2013-10-11 14:20:00,64.01,64.01,63.98,63.99,10100.0,51.5468,51.5468,51.5226,51.5306,10100.0
2013-10-11 14:30:00,63.99,63.99,63.95,63.95,18100.0,51.5306,51.5306,51.4984,51.4984,18100.0
2013-10-11 14:40:00,63.95,63.99,63.94,63.97,13100.0,51.4984,51.5306,51.4904,51.5145,13100.0
2013-10-11 14:50:00,63.97,63.98,63.95,63.96,8600.0,51.5145,51.5226,51.4984,51.5065,8600.0
2013-10-11 15:00:00,63.99,64.0,63.86,63.86,150300.0,51.5306,51.5387,51.426,51.426,150300.0
2013-10-11 15:10:00,63.86,63.88,63.83,63.88,60000.0,51.426,51.4421,51.4018,51.4421,60000.0
2013-10-11 15:20:00,63.87,63.9,63.83,63.86,77100.0,51.434,51.4582,51.4018,51.426,77100.0
2013-10-11 15:30:00,63.86,63.92,63.86,63.86,53800.0,51.426,51.4743,51.426,51.426,53800.0
2013-10-11 15:40:00,63.86,63.88,63.83,63.83,92700.0,51.426,51.4421,51.4018,51.4018,92700.0
2013-10-11 15:50:00,63.83,63.92,63.83,63.88,263900.0,51.4018,51.4743,51.4018,51.4421,263900.0
2013-10-14 09:30:00,63.49,63.75,63.49,63.68,57700.0,51.128,51.3374,51.128,51.281,57700.0
2013-10-14 09:40:00,63.67,63.7,63.64,63.65,31300.0,51.273,51.2971,51.2488,51.2568,31300.0
2013-10-14 09:50:00,63.66,63.73,63.66,63.72,22000.0,51.2649,51.3213,51.2649,51.3132,22000.0
2013-10-14 10:00:00,63.72,63.73,63.69,63.71,32300.0,51.3132,51.3213,51.2891,51.3052,32300.0
2013-10-14 10:10:00,63.71,63.75,63.69,63.72,35000.0,51.3052,51.3374,51.2891,51.3132,35000.0
2013-10-14 10:20:00,63.71,63.78,63.71,63.78,16500.0,51.3052,51.3615,51.3052,51.3615,16500.0
2013-10-14 10:30:00,63.77,63.8,63.76,63.78,16700.0,51.3535,51.3776,51.3454,51.3615,16700.0
2013-10-14 10:40:00,63.78,63.81,63.76,63.77,18200.0,51.3615,51.3857,51.3454,51.3535,18200.0
2013-10-14 10:50:00,63.78,63.8,63.73,63.79,18900.0,51.3615,51.3776,51.3213,51.3696,18900.0
2013-10-14 11:00:00,63.78,63.79,63.75,63.78,14500.0,51.3615,51.3696,51.3374,51.3615,14500.0
2013-10-14 11:10:00,63.78,63.81,63.77,63.78,12500.0,51.3615,51.3857,51.3535,51.3615,12500.0
2013-10-14 11:20:00,63.79,63.8,63.77,63.8,8600.0,51.3696,51.3776,51.3535,51.3776,8600.0
2013-10-14 11:30:00,63.8,63.85,63.79,63.85,61500.0,51.3776,51.4179,51.3696,51.4179,61500.0
2013-10-14 11:40:00,63.85,63.88,63.85,63.87,16200.0,51.4179,51.4421,51.4179,51.434,16200.0
2013-10-14 11:50:00,63.87,63.96,63.87,63.96,26800.0,51.434,51.5065,51.434,51.5065,26800.0
2013-10-14 12:00:00,63.95,63.99,63.94,63.94,30500.0,51.4984,51.5306,51.4904,51.4904,30500.0
2013-10-14 12:10:00,63.95,63.95,63.92,63.95,21000.0,51.4984,51.4984,51.4743,51.4984,21000.0
2013-10-14 12:20:00,63.96,63.96,63.92,63.94,10400.0,51.5065,51.5065,51.4743,51.4904,10400.0
2013-10-14 12:30:00,63.94,63.98,63.94,63.97,21100.0,51.4904,51.5226,51.4904,51.5145,21100.0
2013-10-14 12:40:00,63.97,63.98,63.95,63.97,10400.0,51.5145,51.5226,51.4984,51.5145,10400.0
2013-10-14 12:50:00,63.98,64.0,63.96,63.99,13600.0,51.5226,51.5387,51.5065,51.5306,13600.0
2013-10-14 13:00:00,64.0,64.02,63.97,64.02,26700.0,51.5387,51.5548,51.5145,51.5548,26700.0
2013-10-14 13:10:00,64.02,64.1,64.02,64.07,37000.0,51.5548,51.6192,51.5548,51.5951,37000.0
2013-10-14 13:20:00,64.07,64.08,64.06,64.07,5800.0,51.5951,51.6031,51.587,51.5951,5800.0
2013-10-14 13:30:00,64.08,64.1,64.05,64.08,17500.0,51.6031,51.6192,51.579,51.6031,17500.0
2013-10-14 13:40:00,64.07,64.08,64.02,64.02,33100.0,51.5951,51.6031,51.5548,51.5548,33100.0
2013-10-14 13:50:00,64.02,64.07,64.0,64.06,19200.0,51.5548,51.5951,51.5387,51.587,19200.0
2013-10-14 14:00:00,64.06,64.15,64.05,64.12,29500.0,51.587,51.6595,51.579,51.6353,29500.0
2013-10-14 14:10:00,64.11,64.13,64.09,64.12,5900.0,51.6273,51.6434,51.6112,51.6353,5900.0
2013-10-14 14:20:00,64.12,64.14,64.11,64.12,19100.0,51.6353,51.6514,51.6273,51.6353,19100.0
2013-10-14 14:30:00,64.12,64.18,64.12,64.16,26600.0,51.6353,51.6837,51.6353,51.6675,26600.0
2013-10-14 14:40:00,64.17,64.17,64.05,64.13,54000.0,51.6756,51.6756,51.579,51.6434,54000.0
2013-10-14 14:50:00,64.12,64.12,64.08,64.12,10400.0,51.6353,51.6353,51.6031,51.6353,10400.0
2013-10-14 15:00:00,64.11,64.19,64.07,64.18,78300.0,51.6273,51.6917,51.5951,51.6837,78300.0
2013-10-14 15:10:00,64.18,64.2,64.14,64.14,63300.0,51.6837,51.6998,51.6514,51.6514,63300.0
2013-10-14 15:20:00,64.14,64.18,64.11,64.18,22600.0,51.6514,51.6837,51.6273,51.6837,22600.0
2013-10-14 15:30:00,64.18,64.2,64.08,64.08,101000.0,51.6837,51.6998,51.6031,51.6031,101000.0
2013-10-14 15:40:00,64.08,64.13,64.01,64.02,89200.0,51.6031,51.6434,51.5468,51.5548,89200.0
2013-10-14 15:50:00,64.03,64.11,63.99,64.07,214000.0,51.5629,51.6273,51.5306,51.5951,214000.0
2013-10-15 09:30:00,64.47,64.52,64.35,64.37,95800.0,51.9172,51.9574,51.8206,51.8367,95800.0
2013-10-15 09:40:00,64.38,64.41,64.3,64.33,85000.0,51.8447,51.8689,51.7803,51.8044,85000.0
2013-10-15 09:50:00,64.33,64.39,64.32,64.39,79100.0,51.8044,51.8528,51.7964,51.8528,79100.0
2013-10-15 10:00:00,64.39,64.48,64.34,64.46,75900.0,51.8528,51.9252,51.8125,51.9091,75900.0
2013-10-15 10:10:00,64.46,64.52,64.45,64.45,37900.0,51.9091,51.9574,51.9011,51.9011,37900.0
2013-10-15 10:20:00,64.45,64.52,64.45,64.5,27900.0,51.9011,51.9574,51.9011,51.9413,27900.0
2013-10-15 10:30:00,64.51,64.53,64.48,64.52,24100.0,51.9494,51.9655,51.9252,51.9574,24100.0
2013-10-15 10:40:00,64.52,64.53,64.4,64.44,48200.0,51.9574,51.9655,51.8608,51.893,48200.0
2013-10-15 10:50:00,64.45,64.46,64.39,64.4,48300.0,51.9011,51.9091,51.8528,51.8608,48300.0
2013-10-15 11:00:00,64.4,64.47,64.36,64.36,48700.0,51.8608,51.9172,51.8286,51.8286,48700.0
2013-10-15 11:10:00,64.36,64.53,64.34,64.49,64300.0,51.8286,51.9655,51.8125,51.9333,64300.0
2013-10-15 11:20:00,64.5,64.55,64.49,64.53,23600.0,51.9413,51.9816,51.9333,51.9655,23600.0
2013-10-15 11:30:00,64.52,64.55,64.42,64.45,74900.0,51.9574,51.9816,51.8769,51.9011,74900.0
2013-10-15 11:40:00,64.45,64.47,64.39,64.4,52400.0,51.9011,51.9172,51.8528,51.8608,52400.0
2013-10-15 11:50:00,64.41,64.47,64.41,64.42,24700.0,51.8689,51.9172,51.8689,51.8769,24700.0
2013-10-15 12:00:00,64.41,64.46,64.4,64.44,49200.0,51.8689,51.9091,51.8608,51.893,49200.0
2013-10-15 12:10:00,64.44,64.47,64.37,64.41,39200.0,51.893,51.9172,51.8367,51.8689,39200.0
2013-10-15 12:20:00,64.41,64.43,64.39,64.4,27500.0,51.8689,51.885,51.8528,51.8608,27500.0
2013-10-15 12:30:00,64.4,64.43,64.39,64.39,27200.0,51.8608,51.885,51.8528,51.8528,27200.0
2013-10-15 12:40:00,64.39,64.42,64.38,64.39,44100.0,51.8528,51.8769,51.8447,51.8528,44100.0
2013-10-15 12:50:00,64.4,64.41,64.36,64.39,24600.0,51.8608,51.8689,51.8286,51.8528,24600.0
2013-10-15 13:00:00,64.38,64.39,64.34,64.36,23100.0,51.8447,51.8528,51.8125,51.8286,23100.0
2013-10-15 13:10:00,64.35,64.39,64.33,64.39,28000.0,51.8206,51.8528,51.8044,51.8528,28000.0
2013-10-15 13:20:00,64.39,64.4,64.34,64.34,29800.0,51.8528,51.8608,51.8125,51.8125,29800.0
2013-10-15 13:30:00,64.33,64.39,64.33,64.36,58000.0,51.8044,51.8528,51.8044,51.8286,58000.0
2013-10-15 13:40:00,64.36,64.42,64.35,64.41,24600.0,51.8286,51.8769,51.8206,51.8689,24600.0
2013-10-15 13:50:00,64.4,64.44,64.4,64.4,16400.0,51.8608,51.893,51.8608,51.8608,16400.0
2013-10-15 14:00:00,64.4,64.44,64.37,64.39,20800.0,51.8608,51.893,51.8367,51.8528,20800.0
2013-10-15 14:10:00,64.38,64.39,64.35,64.36,17200.0,51.8447,51.8528,51.8206,51.8286,17200.0
2013-10-15 14:20:00,64.37,64.39,64.27,64.28,64900.0,51.8367,51.8528,51.7561,51.7642,64900.0
2013-10-15 14:30:00,64.28,64.28,64.17,64.24,77100.0,51.7642,51.7642,51.6756,51.732,77100.0
2013-10-15 14:40:00,64.24,64.3,64.17,64.25,100500.0,51.732,51.7803,51.6756,51.74,100500.0
2013-10-15 14:50:00,64.25,64.34,64.24,64.3,65600.0,51.74,51.8125,51.732,51.7803,65600.0
2013-10-15 15:00:00,64.32,64.36,64.24,64.36,82900.0,51.7964,51.8286,51.732,51.8286,82900.0
2013-10-15 15:10:00,64.37,64.38,64.3,64.35,46800.0,51.8367,51.8447,51.7803,51.8206,46800.0
2013-10-15 15:20:00,64.35,64.38,64.3,64.34,31900.0,51.8206,51.8447,51.7803,51.8125,31900.0
2013-10-15 15:30:00,64.33,64.34,64.21,64.24,52600.0,51.8044,51.8125,51.7078,51.732,52600.0
2013-10-15 15:40:00,64.23,64.24,64.14,64.22,211000.0,51.7239,51.732,51.6514,51.7159,211000.0
2013-10-15 15:50:00,64.21,64.25,64.14,64.15,130100.0,51.7078,51.74,51.6514,51.6595,130100.0
2013-10-16 09:30:00,64.48,64.59,64.45,64.52,118500.0,51.9252,52.0138,51.9011,51.9574,118500.0
2013-10-16 09:40:00,64.49,64.51,64.44,64.49,120700.0,51.9333,51.9494,51.893,51.9333,120700.0
2013-10-16 09:50:00,64.5,64.83,64.49,64.79,67200.0,51.9413,52.2071,51.9333,52.1749,67200.0
2013-10-16 10:00:00,64.8,64.84,64.67,64.75,80000.0,52.1829,52.2151,52.0782,52.1427,80000.0
2013-10-16 10:10:00,64.75,64.81,64.67,64.78,96100.0,52.1427,52.191,52.0782,52.1668,96100.0
2013-10-16 10:20:00,64.79,64.81,64.66,64.67,66400.0,52.1749,52.191,52.0702,52.0782,66400.0
2013-10-16 10:30:00,64.68,64.72,64.65,64.66,82700.0,52.0863,52.1185,52.0621,52.0702,82700.0
2013-10-16 10:40:00,64.66,64.8,64.65,64.78,49500.0,52.0702,52.1829,52.0621,52.1668,49500.0
2013-10-16 10:50:00,64.78,64.78,64.69,64.78,54600.0,52.1668,52.1668,52.0943,52.1668,54600.0
2013-10-16 11:00:00,64.78,64.82,64.76,64.81,114200.0,52.1668,52.199,52.1507,52.191,114200.0
2013-10-16 11:10:00,64.8,64.82,64.73,64.73,80200.0,52.1829,52.199,52.1266,52.1266,80200.0
2013-10-16 11:20:00,64.73,64.77,64.66,64.68,67500.0,52.1266,52.1588,52.0702,52.0863,67500.0
2013-10-16 11:30:00,64.68,64.71,64.64,64.69,51800.0,52.0863,52.1105,52.0541,52.0943,51800.0
2013-10-16 11:40:00,64.69,64.74,64.68,64.7,37200.0,52.0943,52.1346,52.0863,52.1024,37200.0
2013-10-16 11:50:00,64.7,64.73,64.7,64.72,12800.0,52.1024,52.1266,52.1024,52.1185,12800.0
2013-10-16 12:00:00,64.72,64.81,64.7,64.81,27900.0,52.1185,52.191,52.1024,52.191,27900.0
2013-10-16 12:10:00,64.81,64.86,64.8,64.86,49500.0,52.191,52.2312,52.1829,52.2312,49500.0
2013-10-16 12:20:00,64.86,64.86,64.8,64.8,48600.0,52.2312,52.2312,52.1829,52.1829,48600.0
2013-10-16 12:30:00,64.79,64.82,64.7,64.82,47500.0,52.1749,52.199,52.1024,52.199,47500.0
2013-10-16 12:40:00,64.82,64.83,64.79,64.81,24300.0,52.199,52.2071,52.1749,52.191,24300.0
2013-10-16 12:50:00,64.8,64.8,64.76,64.78,38300.0,52.1829,52.1829,52.1507,52.1668,38300.0
2013-10-16 13:00:00,64.78,64.8,64.77,64.78,32900.0,52.1668,52.1829,52.1588,52.1668,32900.0
2013-10-16 13:10:00,64.78,64.82,64.75,64.82,24500.0,52.1668,52.199,52.1427,52.199,24500.0
2013-10-16 13:20:00,64.82,64.89,64.82,64.88,50500.0,52.199,52.2554,52.199,52.2474,50500.0
2013-10-16 13:30:00,64.88,64.88,64.85,64.88,32700.0,52.2474,52.2474,52.2232,52.2474,32700.0
2013-10-16 13:40:00,64.88,64.88,64.85,64.86,17800.0,52.2474,52.2474,52.2232,52.2312,17800.0
2013-10-16 13:50:00,64.86,64.88,64.83,64.84,26100.0,52.2312,52.2474,52.2071,52.2151,26100.0
2013-10-16 14:00:00,64.83,64.83,64.79,64.8,13200.0,52.2071,52.2071,52.1749,52.1829,13200.0
2013-10-16 14:10:00,64.83,64.83,64.78,64.78,5900.0,52.2071,52.2071,52.1668,52.1668,5900.0
2013-10-16 14:20:00,64.78,64.79,64.71,64.71,28100.0,52.1668,52.1749,52.1105,52.1105,28100.0
2013-10-16 14:30:00,64.7,64.73,64.69,64.69,25600.0,52.1024,52.1266,52.0943,52.0943,25600.0
2013-10-16 14:40:00,64.68,64.79,64.68,64.79,15800.0,52.0863,52.1749,52.0863,52.1749,15800.0
2013-10-16 14:50:00,64.78,64.78,64.74,64.75,5300.0,52.1668,52.1668,52.1346,52.1427,5300.0
2013-10-16 15:00:00,64.74,64.75,64.68,64.7,30900.0,52.1346,52.1427,52.0863,52.1024,30900.0
2013-10-16 15:10:00,64.7,64.75,64.69,64.74,8500.0,52.1024,52.1427,52.0943,52.1346,8500.0
2013-10-16 15:20:00,64.74,64.76,64.71,64.71,18500.0,52.1346,52.1507,52.1105,52.1105,18500.0
2013-10-16 15:30:00,64.71,64.72,64.69,64.7,179900.0,52.1105,52.1185,52.0943,52.1024,179900.0
2013-10-16 15:40:00,64.7,64.78,64.69,64.78,55100.0,52.1024,52.1668,52.0943,52.1668,55100.0
2013-10-16 15:50:00,64.77,64.77,64.66,64.66,277500.0,52.1588,52.1588,52.0702,52.0702,277500.0
2013-10-17 09:30:00,64.79,64.97,64.79,64.92,104700.0,52.1749,52.3198,52.1749,52.2796,104700.0
2013-10-17 09:40:00,64.92,65.0,64.92,64.95,39000.0,52.2796,52.344,52.2796,52.3037,39000.0
2013-10-17 09:50:00,64.96,65.0,64.92,64.99,46800.0,52.3118,52.344,52.2796,52.3359,46800.0
2013-10-17 10:00:00,64.96,65.0,64.91,64.93,112300.0,52.3118,52.344,52.2715,52.2876,112300.0
2013-10-17 10:10:00,64.92,64.94,64.88,64.92,79500.0,52.2796,52.2957,52.2474,52.2796,79500.0
2013-10-17 10:20:00,64.92,64.99,64.91,64.98,43100.0,52.2796,52.3359,52.2715,52.3279,43100.0
2013-10-17 10:30:00,64.98,65.0,64.97,64.99,7300.0,52.3279,52.344,52.3198,52.3359,7300.0
2013-10-17 10:40:00,64.99,65.02,64.96,64.97,56100.0,52.3359,52.3601,52.3118,52.3198,56100.0
2013-10-17 10:50:00,64.97,64.99,64.96,64.96,32700.0,52.3198,52.3359,52.3118,52.3118,32700.0
2013-10-17 11:00:00,64.96,65.03,64.95,65.03,29700.0,52.3118,52.3681,52.3037,52.3681,29700.0
2013-10-17 11:10:00,65.03,65.07,65.02,65.06,32900.0,52.3681,52.4004,52.3601,52.3923,32900.0
2013-10-17 11:20:00,65.06,65.06,65.02,65.03,20600.0,52.3923,52.3923,52.3601,52.3681,20600.0
2013-10-17 11:30:00,65.04,65.08,65.03,65.03,47000.0,52.3762,52.4084,52.3681,52.3681,47000.0
2013-10-17 11:40:00,65.04,65.16,65.03,65.16,45300.0,52.3762,52.4728,52.3681,52.4728,45300.0
2013-10-17 11:50:00,65.16,65.19,65.15,65.15,29700.0,52.4728,52.497,52.4648,52.4648,29700.0
2013-10-17 12:00:00,65.15,65.16,65.14,65.16,8100.0,52.4648,52.4728,52.4567,52.4728,8100.0
2013-10-17 12:10:00,65.15,65.17,65.14,65.17,33600.0,52.4648,52.4809,52.4567,52.4809,33600.0
2013-10-17 12:20:00,65.17,65.18,65.17,65.17,6000.0,52.4809,52.4889,52.4809,52.4809,6000.0
2013-10-17 12:30:00,65.18,65.18,65.16,65.17,17600.0,52.4889,52.4889,52.4728,52.4809,17600.0
2013-10-17 12:40:00,65.17,65.17,65.15,65.16,6800.0,52.4809,52.4809,52.4648,52.4728,6800.0
2013-10-17 12:50:00,65.18,65.2,65.18,65.19,28200.0,52.4889,52.505,52.4889,52.497,28200.0
2013-10-17 13:00:00,65.19,65.19,65.15,65.17,9700.0,52.497,52.497,52.4648,52.4809,9700.0
2013-10-17 13:10:00,65.17,65.2,65.12,65.14,46600.0,52.4809,52.505,52.4406,52.4567,46600.0
2013-10-17 13:20:00,65.14,65.14,65.1,65.14,22900.0,52.4567,52.4567,52.4245,52.4567,22900.0
2013-10-17 13:30:00,65.13,65.15,65.12,65.14,17300.0,52.4487,52.4648,52.4406,52.4567,17300.0
2013-10-17 13:40:00,65.14,65.14,65.12,65.12,15400.0,52.4567,52.4567,52.4406,52.4406,15400.0
2013-10-17 13:50:00,65.11,65.14,65.11,65.11,23300.0,52.4326,52.4567,52.4326,52.4326,23300.0
2013-10-17 14:00:00,65.11,65.14,65.11,65.13,16400.0,52.4326,52.4567,52.4326,52.4487,16400.0
2013-10-17 14:10:00,65.14,65.15,65.11,65.12,18900.0,52.4567,52.4648,52.4326,52.4406,18900.0
2013-10-17 14:20:00,65.11,65.14,65.11,65.13,18800.0,52.4326,52.4567,52.4326,52.4487,18800.0
2013-10-17 14:30:00,65.13,65.15,65.12,65.15,12000.0,52.4487,52.4648,52.4406,52.4648,12000.0
2013-10-17 14:40:00,65.15,65.17,65.15,65.16,10000.0,52.4648,52.4809,52.4648,52.4728,10000.0
2013-10-17 14:50:00,65.16,65.18,65.15,65.17,24200.0,52.4728,52.4889,52.4648,52.4809,24200.0
2013-10-17 15:00:00,65.17,65.22,65.16,65.22,31000.0,52.4809,52.5212,52.4728,52.5212,31000.0
2013-10-17 15:10:00,65.22,65.26,65.21,65.24,58100.0,52.5212,52.5534,52.5131,52.5373,58100.0
2013-10-17 15:20:00,65.24,65.24,65.21,65.22,85700.0,52.5373,52.5373,52.5131,52.5212,85700.0
2013-10-17 15:30:00,65.22,65.25,65.2,65.25,38400.0,52.5212,52.5453,52.505,52.5453,38400.0
2013-10-17 15:40:00,65.24,65.32,65.22,65.32,110400.0,52.5373,52.6017,52.5212,52.6017,110400.0
2013-10-17 15:50:00,65.32,65.36,65.25,65.25,206900.0,52.6017,52.6339,52.5453,52.5453,206900.0
2013-10-18 09:30:00,65.53,65.57,65.31,65.43,116800.0,52.7708,52.803,52.5936,52.6903,116800.0
2013-10-18 09:40:00,65.43,65.55,65.43,65.47,46300.0,52.6903,52.7869,52.6903,52.7225,46300.0
2013-10-18 09:50:00,65.47,65.53,65.45,65.53,46100.0,52.7225,52.7708,52.7064,52.7708,46100.0
2013-10-18 10:00:00,65.53,65.53,65.45,65.45,52200.0,52.7708,52.7708,52.7064,52.7064,52200.0
2013-10-18 10:10:00,65.45,65.47,65.38,65.39,32300.0,52.7064,52.7225,52.65,52.6581,32300.0
2013-10-18 10:20:00,65.39,65.41,65.38,65.41,30300.0,52.6581,52.6742,52.65,52.6742,30300.0
2013-10-18 10:30:00,65.4,65.43,65.37,65.42,35400.0,52.6661,52.6903,52.6419,52.6822,35400.0
2013-10-18 10:40:00,65.42,65.45,65.4,65.45,25100.0,52.6822,52.7064,52.6661,52.7064,25100.0
2013-10-18 10:50:00,65.46,65.47,65.44,65.46,5600.0,52.7144,52.7225,52.6983,52.7144,5600.0
2013-10-18 11:00:00,65.46,65.46,65.4,65.42,29100.0,52.7144,52.7144,52.6661,52.6822,29100.0
2013-10-18 11:10:00,65.41,65.46,65.4,65.45,28800.0,52.6742,52.7144,52.6661,52.7064,28800.0
2013-10-18 11:20:00,65.45,65.46,65.39,65.42,53500.0,52.7064,52.7144,52.6581,52.6822,53500.0
2013-10-18 11:30:00,65.42,65.5,65.42,65.47,28600.0,52.6822,52.7466,52.6822,52.7225,28600.0
2013-10-18 11:40:00,65.47,65.51,65.46,65.5,19800.0,52.7225,52.7547,52.7144,52.7466,19800.0
2013-10-18 11:50:00,65.5,65.5,65.45,65.45,22600.0,52.7466,52.7466,52.7064,52.7064,22600.0
2013-10-18 12:00:00,65.45,65.48,65.4,65.48,31200.0,52.7064,52.7305,52.6661,52.7305,31200.0
2013-10-18 12:10:00,65.48,65.51,65.47,65.49,30700.0,52.7305,52.7547,52.7225,52.7386,30700.0
2013-10-18 12:20:00,65.49,65.54,65.47,65.48,66600.0,52.7386,52.7788,52.7225,52.7305,66600.0
2013-10-18 12:30:00,65.48,65.56,65.48,65.56,22200.0,52.7305,52.795,52.7305,52.795,22200.0
2013-10-18 12:40:00,65.56,65.56,65.52,65.56,147100.0,52.795,52.795,52.7627,52.795,147100.0
2013-10-18 12:50:00,65.56,65.57,65.52,65.53,34900.0,52.795,52.803,52.7627,52.7708,34900.0
2013-10-18 13:00:00,65.54,65.57,65.54,65.56,29700.0,52.7788,52.803,52.7788,52.795,29700.0
2013-10-18 13:10:00,65.57,65.57,65.55,65.55,8900.0,52.803,52.803,52.7869,52.7869,8900.0
2013-10-18 13:20:00,65.56,65.58,65.54,65.57,11900.0,52.795,52.8111,52.7788,52.803,11900.0
2013-10-18 13:30:00,65.57,65.57,65.51,65.54,18900.0,52.803,52.803,52.7547,52.7788,18900.0
2013-10-18 13:40:00,65.54,65.58,65.53,65.57,26100.0,52.7788,52.8111,52.7708,52.803,26100.0
2013-10-18 13:50:00,65.57,65.6,65.56,65.6,18300.0,52.803,52.8272,52.795,52.8272,18300.0
2013-10-18 14:00:00,65.61,65.64,65.6,65.6,75900.0,52.8352,52.8594,52.8272,52.8272,75900.0
2013-10-18 14:10:00,65.6,65.6,65.55,65.59,50600.0,52.8272,52.8272,52.7869,52.8191,50600.0
2013-10-18 14:20:00,65.59,65.64,65.59,65.64,33700.0,52.8191,52.8594,52.8191,52.8594,33700.0
2013-10-18 14:30:00,65.64,65.65,65.61,65.62,11900.0,52.8594,52.8674,52.8352,52.8433,11900.0
2013-10-18 14:40:00,65.62,65.65,65.62,65.64,29000.0,52.8433,52.8674,52.8433,52.8594,29000.0
2013-10-18 14:50:00,65.63,65.64,65.59,65.6,28500.0,52.8513,52.8594,52.8191,52.8272,28500.0
2013-10-18 15:00:00,65.59,65.61,65.58,65.58,27600.0,52.8191,52.8352,52.8111,52.8111,27600.0
2013-10-18 15:10:00,65.58,65.59,65.54,65.55,19400.0,52.8111,52.8191,52.7788,52.7869,19400.0
2013-10-18 15:20:00,65.56,65.56,65.52,65.53,13900.0,52.795,52.795,52.7627,52.7708,13900.0
2013-10-18 15:30:00,65.53,65.55,65.49,65.49,27900.0,52.7708,52.7869,52.7386,52.7386,27900.0
2013-10-18 15:40:00,65.49,65.51,65.49,65.49,34100.0,52.7386,52.7547,52.7386,52.7386,34100.0
2013-10-18 15:50:00,65.5,65.61,65.48,65.54,203500.0,52.7466,52.8352,52.7305,52.7788,203500.0
2013-10-21 09:30:00,65.33,65.39,65.28,65.28,229000.0,52.6097,52.6581,52.5695,52.5695,229000.0
2013-10-21 09:40:00,65.28,65.33,65.24,65.32,70700.0,52.5695,52.6097,52.5373,52.6017,70700.0
2013-10-21 09:50:00,65.32,65.41,65.32,65.41,88500.0,52.6017,52.6742,52.6017,52.6742,88500.0
2013-10-21 10:00:00,65.4,65.41,65.34,65.37,143700.0,52.6661,52.6742,52.6178,52.6419,143700.0
2013-10-21 10:10:00,65.36,65.38,65.29,65.31,56900.0,52.6339,52.65,52.5775,52.5936,56900.0
2013-10-21 10:20:00,65.32,65.36,65.32,65.35,30000.0,52.6017,52.6339,52.6017,52.6258,30000.0
2013-10-21 10:30:00,65.34,65.36,65.25,65.31,124400.0,52.6178,52.6339,52.5453,52.5936,124400.0
2013-10-21 10:40:00,65.3,65.32,65.22,65.25,72200.0,52.5856,52.6017,52.5212,52.5453,72200.0
2013-10-21 10:50:00,65.25,65.25,65.21,65.24,45400.0,52.5453,52.5453,52.5131,52.5373,45400.0
2013-10-21 11:00:00,65.24,65.27,65.22,65.27,29000.0,52.5373,52.5614,52.5212,52.5614,29000.0
2013-10-21 11:10:00,65.26,65.31,65.26,65.28,19700.0,52.5534,52.5936,52.5534,52.5695,19700.0
2013-10-21 11:20:00,65.26,65.3,65.26,65.3,16800.0,52.5534,52.5856,52.5534,52.5856,16800.0
2013-10-21 11:30:00,65.31,65.31,65.23,65.24,25200.0,52.5936,52.5936,52.5292,52.5373,25200.0
2013-10-21 11:40:00,65.24,65.27,65.23,65.24,180000.0,52.5373,52.5614,52.5292,52.5373,180000.0
2013-10-21 11:50:00,65.24,65.27,65.23,65.25,27100.0,52.5373,52.5614,52.5292,52.5453,27100.0
2013-10-21 12:00:00,65.26,65.27,65.25,65.26,15300.0,52.5534,52.5614,52.5453,52.5534,15300.0
2013-10-21 12:10:00,65.26,65.31,65.26,65.31,15600.0,52.5534,52.5936,52.5534,52.5936,15600.0
2013-10-21 12:20:00,65.31,65.33,65.29,65.3,17400.0,52.5936,52.6097,52.5775,52.5856,17400.0
2013-10-21 12:30:00,65.3,65.32,65.3,65.32,12900.0,52.5856,52.6017,52.5856,52.6017,12900.0
2013-10-21 12:40:00,65.32,65.32,65.28,65.31,16700.0,52.6017,52.6017,52.5695,52.5936,16700.0
2013-10-21 12:50:00,65.31,65.33,65.3,65.32,41600.0,52.5936,52.6097,52.5856,52.6017,41600.0
2013-10-21 13:00:00,65.32,65.33,65.31,65.31,27800.0,52.6017,52.6097,52.5936,52.5936,27800.0
2013-10-21 13:10:00,65.31,65.33,65.3,65.31,15000.0,52.5936,52.6097,52.5856,52.5936,15000.0
2013-10-21 13:20:00,65.3,65.31,65.27,65.29,48300.0,52.5856,52.5936,52.5614,52.5775,48300.0
2013-10-21 13:30:00,65.28,65.31,65.28,65.3,22000.0,52.5695,52.5936,52.5695,52.5856,22000.0
2013-10-21 13:40:00,65.3,65.32,65.27,65.31,26000.0,52.5856,52.6017,52.5614,52.5936,26000.0
2013-10-21 13:50:00,65.31,65.34,65.31,65.33,28400.0,52.5936,52.6178,52.5936,52.6097,28400.0
2013-10-21 14:00:00,65.33,65.33,65.28,65.29,16300.0,52.6097,52.6097,52.5695,52.5775,16300.0
2013-10-21 14:10:00,65.28,65.31,65.22,65.23,41400.0,52.5695,52.5936,52.5212,52.5292,41400.0
2013-10-21 14:20:00,65.23,65.24,65.2,65.21,41000.0,52.5292,52.5373,52.505,52.5131,41000.0
2013-10-21 14:30:00,65.22,65.28,65.2,65.27,29000.0,52.5212,52.5695,52.505,52.5614,29000.0
2013-10-21 14:40:00,65.28,65.3,65.27,65.3,24900.0,52.5695,52.5856,52.5614,52.5856,24900.0
2013-10-21 14:50:00,65.29,65.3,65.25,65.26,24900.0,52.5775,52.5856,52.5453,52.5534,24900.0
2013-10-21 15:00:00,65.25,65.32,65.25,65.31,32700.0,52.5453,52.6017,52.5453,52.5936,32700.0
2013-10-21 15:10:00,65.3,65.31,65.29,65.31,24800.0,52.5856,52.5936,52.5775,52.5936,24800.0
2013-10-21 15:20:00,65.29,65.31,65.27,65.28,31900.0,52.5775,52.5936,52.5614,52.5695,31900.0
2013-10-21 15:30:00,65.28,65.3,65.24,65.25,44600.0,52.5695,52.5856,52.5373,52.5453,44600.0
2013-10-21 15:40:00,65.25,65.29,65.22,65.28,46300.0,52.5453,52.5775,52.5212,52.5695,46300.0
2013-10-21 15:50:00,65.29,65.3,65.23,65.29,125700.0,52.5775,52.5856,52.5292,52.5775,125700.0
2013-10-22 09:30:00,65.7,65.77,65.67,65.74,201300.0,52.9077,52.9641,52.8835,52.9399,201300.0
2013-10-22 09:40:00,65.75,65.84,65.75,65.82,94500.0,52.948,53.0204,52.948,53.0043,94500.0
2013-10-22 09:50:00,65.81,65.94,65.81,65.9,144200.0,52.9963,53.101,52.9963,53.0688,144200.0
2013-10-22 10:00:00,65.93,65.99,65.92,65.97,47800.0,53.0929,53.1412,53.0849,53.1251,47800.0
2013-10-22 10:10:00,65.96,66.03,65.95,66.03,41100.0,53.1171,53.1734,53.109,53.1734,41100.0
2013-10-22 10:20:00,66.03,66.07,65.95,65.97,67700.0,53.1734,53.2057,53.109,53.1251,67700.0
2013-10-22 10:30:00,65.98,66.0,65.95,65.97,44600.0,53.1332,53.1493,53.109,53.1251,44600.0
2013-10-22 10:40:00,65.96,65.96,65.87,65.88,139100.0,53.1171,53.1171,53.0446,53.0526,139100.0
2013-10-22 10:50:00,65.88,65.88,65.77,65.84,162400.0,53.0526,53.0526,52.9641,53.0204,162400.0
2013-10-22 11:00:00,65.84,65.9,65.83,65.88,58100.0,53.0204,53.0688,53.0124,53.0526,58100.0
2013-10-22 11:10:00,65.89,65.92,65.82,65.89,120600.0,53.0607,53.0849,53.0043,53.0607,120600.0
2013-10-22 11:20:00,65.89,65.89,65.8,65.83,28100.0,53.0607,53.0607,52.9882,53.0124,28100.0
2013-10-22 11:30:00,65.82,65.9,65.78,65.88,33100.0,53.0043,53.0688,52.9721,53.0526,33100.0
2013-10-22 11:40:00,65.88,65.92,65.87,65.9,19700.0,53.0526,53.0849,53.0446,53.0688,19700.0
2013-10-22 11:50:00,65.9,65.94,65.9,65.92,13300.0,53.0688,53.101,53.0688,53.0849,13300.0
2013-10-22 12:00:00,65.92,65.92,65.87,65.87,12200.0,53.0849,53.0849,53.0446,53.0446,12200.0
2013-10-22 12:10:00,65.86,65.87,65.8,65.81,11500.0,53.0365,53.0446,52.9882,52.9963,11500.0
2013-10-22 12:20:00,65.83,65.87,65.81,65.84,10500.0,53.0124,53.0446,52.9963,53.0204,10500.0
2013-10-22 12:30:00,65.83,65.83,65.77,65.77,13900.0,53.0124,53.0124,52.9641,52.9641,13900.0
2013-10-22 12:40:00,65.78,65.79,65.74,65.75,24700.0,52.9721,52.9802,52.9399,52.948,24700.0
2013-10-22 12:50:00,65.75,65.78,65.74,65.77,10200.0,52.948,52.9721,52.9399,52.9641,10200.0
2013-10-22 13:00:00,65.77,65.82,65.76,65.81,18300.0,52.9641,53.0043,52.956,52.9963,18300.0
2013-10-22 13:10:00,65.8,65.83,65.77,65.83,9100.0,52.9882,53.0124,52.9641,53.0124,9100.0
2013-10-22 13:20:00,65.83,65.84,65.79,65.8,13300.0,53.0124,53.0204,52.9802,52.9882,13300.0
2013-10-22 13:30:00,65.8,65.84,65.76,65.83,17700.0,52.9882,53.0204,52.956,53.0124,17700.0
2013-10-22 13:40:00,65.83,65.84,65.78,65.81,29600.0,53.0124,53.0204,52.9721,52.9963,29600.0
2013-10-22 13:50:00,65.81,65.86,65.81,65.83,15500.0,52.9963,53.0365,52.9963,53.0124,15500.0
2013-10-22 14:00:00,65.84,65.86,65.82,65.84,10500.0,53.0204,53.0365,53.0043,53.0204,10500.0
2013-10-22 14:10:00,65.84,65.87,65.83,65.83,14700.0,53.0204,53.0446,53.0124,53.0124,14700.0
2013-10-22 14:20:00,65.82,65.83,65.76,65.79,38200.0,53.0043,53.0124,52.956,52.9802,38200.0
2013-10-22 14:30:00,65.79,65.81,65.76,65.79,24900.0,52.9802,52.9963,52.956,52.9802,24900.0
2013-10-22 14:40:00,65.79,65.88,65.78,65.85,100600.0,52.9802,53.0526,52.9721,53.0285,100600.0
2013-10-22 14:50:00,65.85,65.88,65.81,65.81,123700.0,53.0285,53.0526,52.9963,52.9963,123700.0
2013-10-22 15:00:00,65.81,65.86,65.81,65.85,32800.0,52.9963,53.0365,52.9963,53.0285,32800.0
2013-10-22 15:10:00,65.85,65.88,65.78,65.79,55100.0,53.0285,53.0526,52.9721,52.9802,55100.0
2013-10-22 15:20:00,65.8,65.84,65.78,65.81,46500.0,52.9882,53.0204,52.9721,52.9963,46500.0
2013-10-22 15:30:00,65.81,65.81,65.77,65.78,86400.0,52.9963,52.9963,52.9641,52.9721,86400.0
2013-10-22 15:40:00,65.79,65.79,65.69,65.69,123700.0,52.9802,52.9802,52.8996,52.8996,123700.0
2013-10-22 15:50:00,65.69,65.78,65.66,65.68,198200.0,52.8996,52.9721,52.8755,52.8916,198200.0
2013-10-23 09:30:00,64.58,64.66,64.55,64.6,112600.0,52.0058,52.0702,51.9816,52.0219,112600.0
2013-10-23 09:40:00,64.6,64.64,64.51,64.53,88700.0,52.0219,52.0541,51.9494,51.9655,88700.0
2013-10-23 09:50:00,64.54,64.6,64.46,64.46,166800.0,51.9736,52.0219,51.9091,51.9091,166800.0
2013-10-23 10:00:00,64.46,64.53,64.43,64.48,273700.0,51.9091,51.9655,51.885,51.9252,273700.0
2013-10-23 10:10:00,64.48,64.58,64.46,64.55,148900.0,51.9252,52.0058,51.9091,51.9816,148900.0
2013-10-23 10:20:00,64.56,64.58,64.49,64.54,103200.0,51.9897,52.0058,51.9333,51.9736,103200.0
2013-10-23 10:30:00,64.54,64.63,64.53,64.6,371900.0,51.9736,52.046,51.9655,52.0219,371900.0
2013-10-23 10:40:00,64.61,64.63,64.56,64.56,79900.0,52.0299,52.046,51.9897,51.9897,79900.0
2013-10-23 10:50:00,64.56,64.57,64.47,64.53,83500.0,51.9897,51.9977,51.9172,51.9655,83500.0
2013-10-23 11:00:00,64.53,64.54,64.48,64.48,39500.0,51.9655,51.9736,51.9252,51.9252,39500.0
2013-10-23 11:10:00,64.47,64.51,64.44,64.5,41600.0,51.9172,51.9494,51.893,51.9413,41600.0
2013-10-23 11:20:00,64.5,64.59,64.48,64.53,32300.0,51.9413,52.0138,51.9252,51.9655,32300.0
2013-10-23 11:30:00,64.52,64.57,64.51,64.51,17700.0,51.9574,51.9977,51.9494,51.9494,17700.0
2013-10-23 11:40:00,64.5,64.55,64.5,64.54,28300.0,51.9413,51.9816,51.9413,51.9736,28300.0
2013-10-23 11:50:00,64.54,64.55,64.5,64.52,24500.0,51.9736,51.9816,51.9413,51.9574,24500.0
2013-10-23 12:00:00,64.52,64.53,64.46,64.47,17200.0,51.9574,51.9655,51.9091,51.9172,17200.0
2013-10-23 12:10:00,64.47,64.51,64.45,64.45,15600.0,51.9172,51.9494,51.9011,51.9011,15600.0
2013-10-23 12:20:00,64.45,64.45,64.39,64.42,55500.0,51.9011,51.9011,51.8528,51.8769,55500.0
2013-10-23 12:30:00,64.42,64.44,64.41,64.42,69800.0,51.8769,51.893,51.8689,51.8769,69800.0
2013-10-23 12:40:00,64.42,64.46,64.41,64.46,24100.0,51.8769,51.9091,51.8689,51.9091,24100.0
2013-10-23 12:50:00,64.47,64.52,64.45,64.51,26200.0,51.9172,51.9574,51.9011,51.9494,26200.0
2013-10-23 13:00:00,64.52,64.53,64.49,64.5,20700.0,51.9574,51.9655,51.9333,51.9413,20700.0
2013-10-23 13:10:00,64.5,64.51,64.48,64.51,10600.0,51.9413,51.9494,51.9252,51.9494,10600.0
2013-10-23 13:20:00,64.51,64.53,64.48,64.52,13000.0,51.9494,51.9655,51.9252,51.9574,13000.0
2013-10-23 13:30:00,64.53,64.53,64.47,64.47,17600.0,51.9655,51.9655,51.9172,51.9172,17600.0
2013-10-23 13:40:00,64.47,64.47,64.43,64.47,27800.0,51.9172,51.9172,51.885,51.9172,27800.0
2013-10-23 13:50:00,64.48,64.53,64.47,64.48,28600.0,51.9252,51.9655,51.9172,51.9252,28600.0
2013-10-23 14:00:00,64.48,64.5,64.46,64.48,22900.0,51.9252,51.9413,51.9091,51.9252,22900.0
2013-10-23 14:10:00,64.47,64.49,64.46,64.46,24400.0,51.9172,51.9333,51.9091,51.9091,24400.0
2013-10-23 14:20:00,64.46,64.47,64.45,64.45,27700.0,51.9091,51.9172,51.9011,51.9011,27700.0
2013-10-23 14:30:00,64.45,64.5,64.45,64.47,35800.0,51.9011,51.9413,51.9011,51.9172,35800.0
2013-10-23 14:40:00,64.48,64.56,64.47,64.55,33100.0,51.9252,51.9897,51.9172,51.9816,33100.0
2013-10-23 14:50:00,64.54,64.54,64.51,64.51,19100.0,51.9736,51.9736,51.9494,51.9494,19100.0
2013-10-23 15:00:00,64.52,64.55,64.5,64.53,26600.0,51.9574,51.9816,51.9413,51.9655,26600.0
2013-10-23 15:10:00,64.53,64.55,64.5,64.5,22500.0,51.9655,51.9816,51.9413,51.9413,22500.0
2013-10-23 15:20:00,64.5,64.52,64.47,64.47,77200.0,51.9413,51.9574,51.9172,51.9172,77200.0
2013-10-23 15:30:00,64.48,64.52,64.47,64.5,67700.0,51.9252,51.9574,51.9172,51.9413,67700.0
2013-10-23 15:40:00,64.51,64.53,64.45,64.49,318900.0,51.9494,51.9655,51.9011,51.9333,318900.0
2013-10-23 15:50:00,64.5,64.53,64.37,64.44,483300.0,51.9413,51.9655,51.8367,51.893,483300.0
2013-10-24 09:30:00,64.64,64.64,64.48,64.48,546600.0,52.0541,52.0541,51.9252,51.9252,546600.0
2013-10-24 09:40:00,64.48,64.52,64.45,64.51,119000.0,51.9252,51.9574,51.9011,51.9494,119000.0
2013-10-24 09:50:00,64.51,64.62,64.51,64.6,167200.0,51.9494,52.038,51.9494,52.0219,167200.0
2013-10-24 10:00:00,64.61,64.61,64.55,64.6,126700.0,52.0299,52.0299,51.9816,52.0219,126700.0
2013-10-24 10:10:00,64.59,64.65,64.59,64.63,104600.0,52.0138,52.0621,52.0138,52.046,104600.0
2013-10-24 10:20:00,64.63,64.66,64.56,64.57,124800.0,52.046,52.0702,51.9897,51.9977,124800.0
2013-10-24 10:30:00,64.57,64.62,64.56,64.61,111500.0,51.9977,52.038,51.9897,52.0299,111500.0
2013-10-24 10:40:00,64.61,64.62,64.6,64.62,97300.0,52.0299,52.038,52.0219,52.038,97300.0
2013-10-24 10:50:00,64.62,64.62,64.58,64.61,93900.0,52.038,52.038,52.0058,52.0299,93900.0
2013-10-24 11:00:00,64.61,64.65,64.61,64.64,72500.0,52.0299,52.0621,52.0299,52.0541,72500.0
2013-10-24 11:10:00,64.65,64.66,64.64,64.65,85800.0,52.0621,52.0702,52.0541,52.0621,85800.0
2013-10-24 11:20:00,64.66,64.68,64.66,64.66,63000.0,52.0702,52.0863,52.0702,52.0702,63000.0
2013-10-24 11:30:00,64.67,64.68,64.65,64.68,76000.0,52.0782,52.0863,52.0621,52.0863,76000.0
2013-10-24 11:40:00,64.68,64.7,64.67,64.7,56300.0,52.0863,52.1024,52.0782,52.1024,56300.0
2013-10-24 11:50:00,64.7,64.71,64.67,64.68,71200.0,52.1024,52.1105,52.0782,52.0863,71200.0
2013-10-24 12:00:00,64.68,64.68,64.65,64.68,47700.0,52.0863,52.0863,52.0621,52.0863,47700.0
2013-10-24 12:10:00,64.68,64.68,64.64,64.65,68200.0,52.0863,52.0863,52.0541,52.0621,68200.0
2013-10-24 12:20:00,64.65,64.66,64.65,64.65,38900.0,52.0621,52.0702,52.0621,52.0621,38900.0
2013-10-24 12:30:00,64.66,64.66,64.54,64.56,68500.0,52.0702,52.0702,51.9736,51.9897,68500.0
2013-10-24 12:40:00,64.56,64.59,64.53,64.57,109600.0,51.9897,52.0138,51.9655,51.9977,109600.0
2013-10-24 12:50:00,64.58,64.62,64.57,64.62,68300.0,52.0058,52.038,51.9977,52.038,68300.0
2013-10-24 13:00:00,64.62,64.63,64.61,64.63,45800.0,52.038,52.046,52.0299,52.046,45800.0
2013-10-24 13:10:00,64.63,64.64,64.58,64.58,45300.0,52.046,52.0541,52.0058,52.0058,45300.0
2013-10-24 13:20:00,64.59,64.65,64.58,64.65,46900.0,52.0138,52.0621,52.0058,52.0621,46900.0
2013-10-24 13:30:00,64.65,64.65,64.64,64.65,44000.0,52.0621,52.0621,52.0541,52.0621,44000.0
2013-10-24 13:40:00,64.65,64.66,64.64,64.64,53200.0,52.0621,52.0702,52.0541,52.0541,53200.0
2013-10-24 13:50:00,64.64,64.65,64.62,64.65,45800.0,52.0541,52.0621,52.038,52.0621,45800.0
2013-10-24 14:00:00,64.65,64.66,64.64,64.66,42100.0,52.0621,52.0702,52.0541,52.0702,42100.0
2013-10-24 14:10:00,64.65,64.66,64.62,64.66,66500.0,52.0621,52.0702,52.038,52.0702,66500.0
2013-10-24 14:20:00,64.66,64.68,64.64,64.64,66600.0,52.0702,52.0863,52.0541,52.0541,66600.0
2013-10-24 14:30:00,64.64,64.65,64.62,64.64,66100.0,52.0541,52.0621,52.038,52.0541,66100.0
2013-10-24 14:40:00,64.63,64.7,64.63,64.7,60000.0,52.046,52.1024,52.046,52.1024,60000.0
2013-10-24 14:50:00,64.7,64.73,64.69,64.73,50600.0,52.1024,52.1266,52.0943,52.1266,50600.0
2013-10-24 15:00:00,64.73,64.73,64.69,64.7,93500.0,52.1266,52.1266,52.0943,52.1024,93500.0
2013-10-24 15:10:00,64.71,64.71,64.67,64.67,98700.0,52.1105,52.1105,52.0782,52.0782,98700.0
2013-10-24 15:20:00,64.68,64.71,64.66,64.66,98500.0,52.0863,52.1105,52.0702,52.0702,98500.0
2013-10-24 15:30:00,64.66,64.67,64.63,64.64,142300.0,52.0702,52.0782,52.046,52.0541,142300.0
2013-10-24 15:40:00,64.64,64.65,64.61,64.64,100400.0,52.0541,52.0621,52.0299,52.0541,100400.0
2013-10-24 15:50:00,64.63,64.7,64.63,64.66,305100.0,52.046,52.1024,52.046,52.0702,305100.0
2013-10-25 09:30:00,64.16,64.35,64.16,64.2,164300.0,51.6675,51.8206,51.6675,51.6998,164300.0
2013-10-25 09:40:00,64.2,64.22,64.17,64.21,122200.0,51.6998,51.7159,51.6756,51.7078,122200.0
2013-10-25 09:50:00,64.21,64.32,64.21,64.3,42400.0,51.7078,51.7964,51.7078,51.7803,42400.0
2013-10-25 10:00:00,64.31,64.36,64.31,64.32,36200.0,51.7883,51.8286,51.7883,51.7964,36200.0
2013-10-25 10:10:00,64.31,64.33,64.28,64.3,106700.0,51.7883,51.8044,51.7642,51.7803,106700.0
2013-10-25 10:20:00,64.3,64.31,64.26,64.27,18200.0,51.7803,51.7883,51.7481,51.7561,18200.0
2013-10-25 10:30:00,64.26,64.28,64.19,64.23,27300.0,51.7481,51.7642,51.6917,51.7239,27300.0
2013-10-25 10:40:00,64.22,64.27,64.22,64.26,16500.0,51.7159,51.7561,51.7159,51.7481,16500.0
2013-10-25 10:50:00,64.27,64.29,64.25,64.27,18000.0,51.7561,51.7722,51.74,51.7561,18000.0
2013-10-25 11:00:00,64.27,64.31,64.25,64.26,31200.0,51.7561,51.7883,51.74,51.7481,31200.0
2013-10-25 11:10:00,64.25,64.28,64.25,64.27,16100.0,51.74,51.7642,51.74,51.7561,16100.0
2013-10-25 11:20:00,64.27,64.31,64.27,64.3,25600.0,51.7561,51.7883,51.7561,51.7803,25600.0
2013-10-25 11:30:00,64.3,64.36,64.3,64.35,34600.0,51.7803,51.8286,51.7803,51.8206,34600.0
2013-10-25 11:40:00,64.34,64.34,64.29,64.29,15900.0,51.8125,51.8125,51.7722,51.7722,15900.0
2013-10-25 11:50:00,64.28,64.3,64.26,64.3,10800.0,51.7642,51.7803,51.7481,51.7803,10800.0
2013-10-25 12:00:00,64.3,64.32,64.28,64.3,15700.0,51.7803,51.7964,51.7642,51.7803,15700.0
2013-10-25 12:10:00,64.3,64.3,64.27,64.3,15600.0,51.7803,51.7803,51.7561,51.7803,15600.0
2013-10-25 12:20:00,64.3,64.31,64.28,64.29,23800.0,51.7803,51.7883,51.7642,51.7722,23800.0
2013-10-25 12:30:00,64.29,64.33,64.29,64.32,22600.0,51.7722,51.8044,51.7722,51.7964,22600.0
2013-10-25 12:40:00,64.32,64.33,64.31,64.33,9500.0,51.7964,51.8044,51.7883,51.8044,9500.0
2013-10-25 12:50:00,64.33,64.34,64.32,64.33,12600.0,51.8044,51.8125,51.7964,51.8044,12600.0
2013-10-25 13:00:00,64.33,64.33,64.32,64.33,9500.0,51.8044,51.8044,51.7964,51.8044,9500.0
2013-10-25 13:10:00,64.33,64.37,64.32,64.36,15500.0,51.8044,51.8367,51.7964,51.8286,15500.0
2013-10-25 13:20:00,64.36,64.36,64.32,64.33,11300.0,51.8286,51.8286,51.7964,51.8044,11300.0
2013-10-25 13:30:00,64.33,64.34,64.32,64.34,6100.0,51.8044,51.8125,51.7964,51.8125,6100.0
2013-10-25 13:40:00,64.34,64.34,64.32,64.32,6300.0,51.8125,51.8125,51.7964,51.7964,6300.0
2013-10-25 13:50:00,64.33,64.34,64.32,64.34,5400.0,51.8044,51.8125,51.7964,51.8125,5400.0
2013-10-25 14:00:00,64.34,64.37,64.33,64.37,22800.0,51.8125,51.8367,51.8044,51.8367,22800.0
2013-10-25 14:10:00,64.37,64.39,64.36,64.37,22700.0,51.8367,51.8528,51.8286,51.8367,22700.0
2013-10-25 14:20:00,64.38,64.39,64.37,64.39,15600.0,51.8447,51.8528,51.8367,51.8528,15600.0
2013-10-25 14:30:00,64.39,64.4,64.38,64.4,50800.0,51.8528,51.8608,51.8447,51.8608,50800.0
2013-10-25 14:40:00,64.4,64.4,64.39,64.4,6900.0,51.8608,51.8608,51.8528,51.8608,6900.0
2013-10-25 14:50:00,64.4,64.4,64.36,64.36,8400.0,51.8608,51.8608,51.8286,51.8286,8400.0
2013-10-25 15:00:00,64.37,64.38,64.35,64.37,15700.0,51.8367,51.8447,51.8206,51.8367,15700.0
2013-10-25 15:10:00,64.37,64.39,64.36,64.39,18400.0,51.8367,51.8528,51.8286,51.8528,18400.0
2013-10-25 15:20:00,64.39,64.4,64.38,64.39,17300.0,51.8528,51.8608,51.8447,51.8528,17300.0
2013-10-25 15:30:00,64.4,64.43,64.39,64.43,39500.0,51.8608,51.885,51.8528,51.885,39500.0
2013-10-25 15:40:00,64.43,64.47,64.41,64.47,52900.0,51.885,51.9172,51.8689,51.9172,52900.0
2013-10-25 15:50:00,64.48,64.52,64.42,64.44,73900.0,51.9252,51.9574,51.8769,51.893,73900.0
2013-10-28 09:30:00,64.93,64.95,64.83,64.89,49100.0,52.2876,52.3037,52.2071,52.2554,49100.0
2013-10-28 09:40:00,64.89,64.94,64.85,64.93,56200.0,52.2554,52.2957,52.2232,52.2876,56200.0
2013-10-28 09:50:00,64.93,64.94,64.89,64.92,13200.0,52.2876,52.2957,52.2554,52.2796,13200.0
2013-10-28 10:00:00,64.92,64.97,64.91,64.95,33800.0,52.2796,52.3198,52.2715,52.3037,33800.0
2013-10-28 10:10:00,64.95,65.01,64.94,64.94,79900.0,52.3037,52.352,52.2957,52.2957,79900.0
2013-10-28 10:20:00,64.94,64.95,64.9,64.9,14100.0,52.2957,52.3037,52.2635,52.2635,14100.0
2013-10-28 10:30:00,64.91,64.93,64.88,64.9,32100.0,52.2715,52.2876,52.2474,52.2635,32100.0
2013-10-28 10:40:00,64.89,64.93,64.87,64.92,27700.0,52.2554,52.2876,52.2393,52.2796,27700.0
2013-10-28 10:50:00,64.92,64.92,64.84,64.84,13700.0,52.2796,52.2796,52.2151,52.2151,13700.0
2013-10-28 11:00:00,64.83,64.85,64.83,64.85,15000.0,52.2071,52.2232,52.2071,52.2232,15000.0
2013-10-28 11:10:00,64.86,64.88,64.86,64.88,14900.0,52.2312,52.2474,52.2312,52.2474,14900.0
2013-10-28 11:20:00,64.87,64.91,64.84,64.91,26600.0,52.2393,52.2715,52.2151,52.2715,26600.0
2013-10-28 11:30:00,64.91,64.96,64.91,64.96,20000.0,52.2715,52.3118,52.2715,52.3118,20000.0
2013-10-28 11:40:00,64.95,64.96,64.91,64.93,21100.0,52.3037,52.3118,52.2715,52.2876,21100.0
2013-10-28 11:50:00,64.93,64.98,64.93,64.96,17700.0,52.2876,52.3279,52.2876,52.3118,17700.0
2013-10-28 12:00:00,64.97,64.98,64.96,64.98,10800.0,52.3198,52.3279,52.3118,52.3279,10800.0
2013-10-28 12:10:00,64.98,65.0,64.97,64.99,17700.0,52.3279,52.344,52.3198,52.3359,17700.0
2013-10-28 12:20:00,64.99,64.99,64.98,64.99,8600.0,52.3359,52.3359,52.3279,52.3359,8600.0
2013-10-28 12:30:00,64.99,64.99,64.98,64.98,12000.0,52.3359,52.3359,52.3279,52.3279,12000.0
2013-10-28 12:40:00,64.99,65.01,64.98,64.99,24800.0,52.3359,52.352,52.3279,52.3359,24800.0
2013-10-28 12:50:00,65.0,65.01,64.99,65.0,14300.0,52.344,52.352,52.3359,52.344,14300.0
2013-10-28 13:00:00,64.99,65.0,64.97,64.98,18300.0,52.3359,52.344,52.3198,52.3279,18300.0
2013-10-28 13:10:00,64.98,64.98,64.96,64.96,20600.0,52.3279,52.3279,52.3118,52.3118,20600.0
2013-10-28 13:20:00,64.96,64.97,64.95,64.96,13800.0,52.3118,52.3198,52.3037,52.3118,13800.0
2013-10-28 13:30:00,64.97,64.98,64.96,64.98,4900.0,52.3198,52.3279,52.3118,52.3279,4900.0
2013-10-28 13:40:00,64.98,65.0,64.98,64.99,9500.0,52.3279,52.344,52.3279,52.3359,9500.0
2013-10-28 13:50:00,64.99,65.0,64.99,64.99,6300.0,52.3359,52.344,52.3359,52.3359,6300.0
2013-10-28 14:00:00,64.99,65.0,64.99,65.0,5900.0,52.3359,52.344,52.3359,52.344,5900.0
2013-10-28 14:10:00,65.0,65.01,64.99,65.0,27300.0,52.344,52.352,52.3359,52.344,27300.0
2013-10-28 14:20:00,64.99,65.03,64.99,65.02,22400.0,52.3359,52.3681,52.3359,52.3601,22400.0
2013-10-28 14:30:00,65.03,65.03,65.01,65.02,21200.0,52.3681,52.3681,52.352,52.3601,21200.0
2013-10-28 14:40:00,65.02,65.03,65.02,65.03,37400.0,52.3601,52.3681,52.3601,52.3681,37400.0
2013-10-28 14:50:00,65.03,65.05,65.02,65.03,54500.0,52.3681,52.3843,52.3601,52.3681,54500.0
2013-10-28 15:00:00,65.03,65.03,65.0,65.0,18100.0,52.3681,52.3681,52.344,52.344,18100.0
2013-10-28 15:10:00,65.01,65.01,64.97,64.97,21200.0,52.352,52.352,52.3198,52.3198,21200.0
2013-10-28 15:20:00,64.97,64.98,64.93,64.93,25300.0,52.3198,52.3279,52.2876,52.2876,25300.0
2013-10-28 15:30:00,64.93,64.96,64.91,64.94,39200.0,52.2876,52.3118,52.2715,52.2957,39200.0
2013-10-28 15:40:00,64.95,64.95,64.86,64.89,72500.0,52.3037,52.3037,52.2312,52.2554,72500.0
2013-10-28 15:50:00,64.88,64.95,64.88,64.92,107100.0,52.2474,52.3037,52.2474,52.2796,107100.0
2013-10-29 09:30:00,65.25,65.35,65.23,65.24,88700.0,52.5453,52.6258,52.5292,52.5373,88700.0
2013-10-29 09:40:00,65.24,65.28,65.23,65.27,85200.0,52.5373,52.5695,52.5292,52.5614,85200.0
2013-10-29 09:50:00,65.28,65.31,65.22,65.22,119300.0,52.5695,52.5936,52.5212,52.5212,119300.0
2013-10-29 10:00:00,65.22,65.27,65.2,65.2,63500.0,52.5212,52.5614,52.505,52.505,63500.0
2013-10-29 10:10:00,65.2,65.24,65.2,65.21,60200.0,52.505,52.5373,52.505,52.5131,60200.0
2013-10-29 10:20:00,65.23,65.27,65.22,65.26,91200.0,52.5292,52.5614,52.5212,52.5534,91200.0
2013-10-29 10:30:00,65.26,65.29,65.25,65.25,59900.0,52.5534,52.5775,52.5453,52.5453,59900.0
2013-10-29 10:40:00,65.25,65.27,65.23,65.26,103000.0,52.5453,52.5614,52.5292,52.5534,103000.0
2013-10-29 10:50:00,65.26,65.27,65.22,65.22,90200.0,52.5534,52.5614,52.5212,52.5212,90200.0
2013-10-29 11:00:00,65.22,65.25,65.22,65.25,60900.0,52.5212,52.5453,52.5212,52.5453,60900.0
2013-10-29 11:10:00,65.25,65.28,65.25,65.28,53100.0,52.5453,52.5695,52.5453,52.5695,53100.0
2013-10-29 11:20:00,65.28,65.28,65.26,65.26,38900.0,52.5695,52.5695,52.5534,52.5534,38900.0
2013-10-29 11:30:00,65.26,65.27,65.25,65.26,65300.0,52.5534,52.5614,52.5453,52.5534,65300.0
2013-10-29 11:40:00,65.26,65.28,65.23,65.25,58700.0,52.5534,52.5695,52.5292,52.5453,58700.0
2013-10-29 11:50:00,65.25,65.26,65.21,65.23,61800.0,52.5453,52.5534,52.5131,52.5292,61800.0
2013-10-29 12:00:00,65.22,65.25,65.21,65.23,103400.0,52.5212,52.5453,52.5131,52.5292,103400.0
2013-10-29 12:10:00,65.23,65.23,65.21,65.22,63600.0,52.5292,52.5292,52.5131,52.5212,63600.0
2013-10-29 12:20:00,65.21,65.26,65.21,65.25,77700.0,52.5131,52.5534,52.5131,52.5453,77700.0
2013-10-29 12:30:00,65.26,65.28,65.25,65.28,45100.0,52.5534,52.5695,52.5453,52.5695,45100.0
2013-10-29 12:40:00,65.28,65.31,65.27,65.31,28600.0,52.5695,52.5936,52.5614,52.5936,28600.0
2013-10-29 12:50:00,65.31,65.33,65.3,65.3,19400.0,52.5936,52.6097,52.5856,52.5856,19400.0
2013-10-29 13:00:00,65.31,65.32,65.3,65.31,15300.0,52.5936,52.6017,52.5856,52.5936,15300.0
2013-10-29 13:10:00,65.31,65.31,65.3,65.31,7700.0,52.5936,52.5936,52.5856,52.5936,7700.0
2013-10-29 13:20:00,65.31,65.32,65.28,65.28,25700.0,52.5936,52.6017,52.5695,52.5695,25700.0
2013-10-29 13:30:00,65.29,65.32,65.28,65.3,62600.0,52.5775,52.6017,52.5695,52.5856,62600.0
2013-10-29 13:40:00,65.3,65.31,65.29,65.3,14600.0,52.5856,52.5936,52.5775,52.5856,14600.0
2013-10-29 13:50:00,65.31,65.31,65.3,65.3,17200.0,52.5936,52.5936,52.5856,52.5856,17200.0
2013-10-29 14:00:00,65.29,65.34,65.29,65.32,54300.0,52.5775,52.6178,52.5775,52.6017,54300.0
2013-10-29 14:10:00,65.31,65.33,65.31,65.31,9600.0,52.5936,52.6097,52.5936,52.5936,9600.0
2013-10-29 14:20:00,65.32,65.32,65.31,65.31,3900.0,52.6017,52.6017,52.5936,52.5936,3900.0
2013-10-29 14:30:00,65.31,65.33,65.31,65.33,3400.0,52.5936,52.6097,52.5936,52.6097,3400.0
2013-10-29 14:40:00,65.32,65.33,65.32,65.33,4500.0,52.6017,52.6097,52.6017,52.6097,4500.0
2013-10-29 14:50:00,65.33,65.33,65.29,65.29,23500.0,52.6097,52.6097,52.5775,52.5775,23500.0
2013-10-29 15:00:00,65.29,65.29,65.25,65.26,15300.0,52.5775,52.5775,52.5453,52.5534,15300.0
2013-10-29 15:10:00,65.25,65.27,65.25,65.26,38300.0,52.5453,52.5614,52.5453,52.5534,38300.0
2013-10-29 15:20:00,65.26,65.26,65.21,65.21,45600.0,52.5534,52.5534,52.5131,52.5131,45600.0
2013-10-29 15:30:00,65.21,65.25,65.2,65.24,38400.0,52.5131,52.5453,52.505,52.5373,38400.0
2013-10-29 15:40:00,65.24,65.25,65.19,65.19,26200.0,52.5373,52.5453,52.497,52.497,26200.0
2013-10-29 15:50:00,65.19,65.25,65.19,65.25,86500.0,52.497,52.5453,52.497,52.5453,86500.0
2013-10-30 09:30:00,65.49,65.59,65.49,65.51,79300.0,52.7386,52.8191,52.7386,52.7547,79300.0
2013-10-30 09:40:00,65.49,65.55,65.46,65.55,68400.0,52.7386,52.7869,52.7144,52.7869,68400.0
2013-10-30 09:50:00,65.54,65.55,65.5,65.5,61300.0,52.7788,52.7869,52.7466,52.7466,61300.0
2013-10-30 10:00:00,65.5,65.51,65.44,65.44,40500.0,52.7466,52.7547,52.6983,52.6983,40500.0
2013-10-30 10:10:00,65.44,65.45,65.41,65.45,40900.0,52.6983,52.7064,52.6742,52.7064,40900.0
2013-10-30 10:20:00,65.45,65.47,65.44,65.47,24800.0,52.7064,52.7225,52.6983,52.7225,24800.0
2013-10-30 10:30:00,65.47,65.47,65.44,65.45,12600.0,52.7225,52.7225,52.6983,52.7064,12600.0
2013-10-30 10:40:00,65.44,65.48,65.44,65.46,14200.0,52.6983,52.7305,52.6983,52.7144,14200.0
2013-10-30 10:50:00,65.47,65.49,65.45,65.48,15600.0,52.7225,52.7386,52.7064,52.7305,15600.0
2013-10-30 11:00:00,65.48,65.5,65.46,65.47,24000.0,52.7305,52.7466,52.7144,52.7225,24000.0
2013-10-30 11:10:00,65.48,65.48,65.45,65.45,37600.0,52.7305,52.7305,52.7064,52.7064,37600.0
2013-10-30 11:20:00,65.45,65.45,65.39,65.4,61900.0,52.7064,52.7064,52.6581,52.6661,61900.0
2013-10-30 11:30:00,65.41,65.41,65.38,65.38,26000.0,52.6742,52.6742,52.65,52.65,26000.0
2013-10-30 11:40:00,65.39,65.42,65.38,65.38,41900.0,52.6581,52.6822,52.65,52.65,41900.0
2013-10-30 11:50:00,65.38,65.41,65.37,65.4,32500.0,52.65,52.6742,52.6419,52.6661,32500.0
2013-10-30 12:00:00,65.4,65.41,65.39,65.4,8700.0,52.6661,52.6742,52.6581,52.6661,8700.0
2013-10-30 12:10:00,65.41,65.43,65.4,65.42,14000.0,52.6742,52.6903,52.6661,52.6822,14000.0
2013-10-30 12:20:00,65.41,65.42,65.38,65.4,30400.0,52.6742,52.6822,52.65,52.6661,30400.0
2013-10-30 12:30:00,65.4,65.43,65.39,65.41,17500.0,52.6661,52.6903,52.6581,52.6742,17500.0
2013-10-30 12:40:00,65.4,65.44,65.39,65.44,9700.0,52.6661,52.6983,52.6581,52.6983,9700.0
2013-10-30 12:50:00,65.43,65.43,65.4,65.42,7500.0,52.6903,52.6903,52.6661,52.6822,7500.0
2013-10-30 13:00:00,65.43,65.43,65.41,65.42,16400.0,52.6903,52.6903,52.6742,52.6822,16400.0
2013-10-30 13:10:00,65.41,65.46,65.41,65.44,24100.0,52.6742,52.7144,52.6742,52.6983,24100.0
2013-10-30 13:20:00,65.44,65.44,65.37,65.37,21700.0,52.6983,52.6983,52.6419,52.6419,21700.0
2013-10-30 13:30:00,65.37,65.38,65.35,65.37,58400.0,52.6419,52.65,52.6258,52.6419,58400.0
2013-10-30 13:40:00,65.37,65.37,65.29,65.29,16100.0,52.6419,52.6419,52.5775,52.5775,16100.0
2013-10-30 13:50:00,65.29,65.33,65.25,65.26,40600.0,52.5775,52.6097,52.5453,52.5534,40600.0
2013-10-30 14:00:00,65.26,65.42,65.2,65.25,151700.0,52.5534,52.6822,52.505,52.5453,151700.0
2013-10-30 14:10:00,65.26,65.27,65.03,65.07,223900.0,52.5534,52.5614,52.3681,52.4004,223900.0
2013-10-30 14:20:00,65.06,65.2,64.95,64.98,141100.0,52.3923,52.505,52.3037,52.3279,141100.0
2013-10-30 14:30:00,64.98,65.09,64.94,64.98,117200.0,52.3279,52.4165,52.2957,52.3279,117200.0
2013-10-30 14:40:00,64.98,65.05,64.91,64.98,55900.0,52.3279,52.3843,52.2715,52.3279,55900.0
2013-10-30 14:50:00,64.96,65.11,64.95,65.08,53900.0,52.3118,52.4326,52.3037,52.4084,53900.0
2013-10-30 15:00:00,65.06,65.19,65.05,65.1,40000.0,52.3923,52.497,52.3843,52.4245,40000.0
2013-10-30 15:10:00,65.09,65.11,65.03,65.11,28300.0,52.4165,52.4326,52.3681,52.4326,28300.0
2013-10-30 15:20:00,65.11,65.16,65.04,65.14,46800.0,52.4326,52.4728,52.3762,52.4567,46800.0
2013-10-30 15:30:00,65.14,65.25,65.13,65.25,64900.0,52.4567,52.5453,52.4487,52.5453,64900.0
2013-10-30 15:40:00,65.25,65.26,65.13,65.14,83500.0,52.5453,52.5534,52.4487,52.4567,83500.0
2013-10-30 15:50:00,65.14,65.15,65.02,65.08,128300.0,52.4567,52.4648,52.3601,52.4084,128300.0
2013-10-31 09:30:00,64.47,64.5,64.31,64.46,64300.0,51.9172,51.9413,51.7883,51.9091,64300.0
2013-10-31 09:40:00,64.47,64.49,64.37,64.39,79400.0,51.9172,51.9333,51.8367,51.8528,79400.0
2013-10-31 09:50:00,64.39,64.4,64.21,64.22,98900.0,51.8528,51.8608,51.7078,51.7159,98900.0
2013-10-31 10:00:00,64.22,64.25,64.18,64.21,69900.0,51.7159,51.74,51.6837,51.7078,69900.0
2013-10-31 10:10:00,64.21,64.24,64.15,64.19,31900.0,51.7078,51.732,51.6595,51.6917,31900.0
2013-10-31 10:20:00,64.18,64.21,64.14,64.18,77500.0,51.6837,51.7078,51.6514,51.6837,77500.0
2013-10-31 10:30:00,64.18,64.22,64.06,64.08,84900.0,51.6837,51.7159,51.587,51.6031,84900.0
2013-10-31 10:40:00,64.08,64.14,64.08,64.11,147300.0,51.6031,51.6514,51.6031,51.6273,147300.0
2013-10-31 10:50:00,64.11,64.13,64.09,64.11,129700.0,51.6273,51.6434,51.6112,51.6273,129700.0
2013-10-31 11:00:00,64.11,64.14,64.08,64.1,67600.0,51.6273,51.6514,51.6031,51.6192,67600.0
2013-10-31 11:10:00,64.09,64.17,64.07,64.16,66200.0,51.6112,51.6756,51.5951,51.6675,66200.0
2013-10-31 11:20:00,64.15,64.19,64.14,64.17,84700.0,51.6595,51.6917,51.6514,51.6756,84700.0
2013-10-31 11:30:00,64.16,64.22,64.16,64.21,42500.0,51.6675,51.7159,51.6675,51.7078,42500.0
2013-10-31 11:40:00,64.2,64.22,64.17,64.18,32400.0,51.6998,51.7159,51.6756,51.6837,32400.0
2013-10-31 11:50:00,64.17,64.17,64.15,64.15,58200.0,51.6756,51.6756,51.6595,51.6595,58200.0
2013-10-31 12:00:00,64.15,64.16,64.13,64.14,85200.0,51.6595,51.6675,51.6434,51.6514,85200.0
2013-10-31 12:10:00,64.14,64.15,64.13,64.14,38700.0,51.6514,51.6595,51.6434,51.6514,38700.0
2013-10-31 12:20:00,64.14,64.15,64.11,64.12,43900.0,51.6514,51.6595,51.6273,51.6353,43900.0
2013-10-31 12:30:00,64.11,64.21,64.11,64.19,165000.0,51.6273,51.7078,51.6273,51.6917,165000.0
2013-10-31 12:40:00,64.19,64.22,64.15,64.16,29300.0,51.6917,51.7159,51.6595,51.6675,29300.0
2013-10-31 12:50:00,64.16,64.19,64.15,64.19,33800.0,51.6675,51.6917,51.6595,51.6917,33800.0
2013-10-31 13:00:00,64.19,64.22,64.18,64.2,40400.0,51.6917,51.7159,51.6837,51.6998,40400.0
2013-10-31 13:10:00,64.2,64.23,64.18,64.23,20900.0,51.6998,51.7239,51.6837,51.7239,20900.0
2013-10-31 13:20:00,64.23,64.25,64.22,64.23,16900.0,51.7239,51.74,51.7159,51.7239,16900.0
2013-10-31 13:30:00,64.24,64.25,64.19,64.21,16200.0,51.732,51.74,51.6917,51.7078,16200.0
2013-10-31 13:40:00,64.22,64.23,64.19,64.2,15700.0,51.7159,51.7239,51.6917,51.6998,15700.0
2013-10-31 13:50:00,64.2,64.2,64.12,64.14,38000.0,51.6998,51.6998,51.6353,51.6514,38000.0
2013-10-31 14:00:00,64.13,64.14,64.11,64.13,25600.0,51.6434,51.6514,51.6273,51.6434,25600.0
2013-10-31 14:10:00,64.13,64.26,64.13,64.26,47100.0,51.6434,51.7481,51.6434,51.7481,47100.0
2013-10-31 14:20:00,64.26,64.26,64.19,64.2,49300.0,51.7481,51.7481,51.6917,51.6998,49300.0
2013-10-31 14:30:00,64.2,64.22,64.16,64.18,53000.0,51.6998,51.7159,51.6675,51.6837,53000.0
2013-10-31 14:40:00,64.18,64.2,64.14,64.14,48700.0,51.6837,51.6998,51.6514,51.6514,48700.0
2013-10-31 14:50:00,64.14,64.16,64.11,64.11,70300.0,51.6514,51.6675,51.6273,51.6273,70300.0
2013-10-31 15:00:00,64.1,64.1,64.05,64.07,102600.0,51.6192,51.6192,51.579,51.5951,102600.0
2013-10-31 15:10:00,64.06,64.11,64.06,64.08,103400.0,51.587,51.6273,51.587,51.6031,103400.0
2013-10-31 15:20:00,64.07,64.08,63.99,64.0,135200.0,51.5951,51.6031,51.5306,51.5387,135200.0
2013-10-31 15:30:00,64.0,64.06,63.99,64.03,61600.0,51.5387,51.587,51.5306,51.5629,61600.0
2013-10-31 15:40:00,64.03,64.05,63.97,63.98,87400.0,51.5629,51.579,51.5145,51.5226,87400.0
2013-10-31 15:50:00,63.97,63.97,63.89,63.91,305800.0,51.5145,51.5145,51.4501,51.4662,305800.0
2013-11-01 09:30:00,64.44,64.45,64.33,64.39,71300.0,51.893,51.9011,51.8044,51.8528,71300.0
2013-11-01 09:40:00,64.37,64.43,64.35,64.41,128500.0,51.8367,51.885,51.8206,51.8689,128500.0
2013-11-01 09:50:00,64.42,64.45,64.41,64.44,80000.0,51.8769,51.9011,51.8689,51.893,80000.0
2013-11-01 10:00:00,64.45,64.45,64.33,64.43,109200.0,51.9011,51.9011,51.8044,51.885,109200.0
2013-11-01 10:10:00,64.42,64.43,64.23,64.24,174400.0,51.8769,51.885,51.7239,51.732,174400.0
2013-11-01 10:20:00,64.24,64.26,64.2,64.2,150800.0,51.732,51.7481,51.6998,51.6998,150800.0
2013-11-01 10:30:00,64.2,64.22,64.18,64.22,74900.0,51.6998,51.7159,51.6837,51.7159,74900.0
2013-11-01 10:40:00,64.21,64.27,64.21,64.24,39700.0,51.7078,51.7561,51.7078,51.732,39700.0
2013-11-01 10:50:00,64.24,64.26,64.21,64.21,60100.0,51.732,51.7481,51.7078,51.7078,60100.0
2013-11-01 11:00:00,64.21,64.22,64.18,64.19,107400.0,51.7078,51.7159,51.6837,51.6917,107400.0
2013-11-01 11:10:00,64.18,64.18,64.1,64.13,178500.0,51.6837,51.6837,51.6192,51.6434,178500.0
2013-11-01 11:20:00,64.13,64.16,64.09,64.11,194000.0,51.6434,51.6675,51.6112,51.6273,194000.0
2013-11-01 11:30:00,64.11,64.12,64.08,64.09,164300.0,51.6273,51.6353,51.6031,51.6112,164300.0
2013-11-01 11:40:00,64.1,64.14,64.06,64.09,187800.0,51.6192,51.6514,51.587,51.6112,187800.0
2013-11-01 11:50:00,64.09,64.1,64.02,64.02,61300.0,51.6112,51.6192,51.5548,51.5548,61300.0
2013-11-01 12:00:00,64.02,64.06,64.01,64.06,103100.0,51.5548,51.587,51.5468,51.587,103100.0
2013-11-01 12:10:00,64.06,64.08,64.01,64.02,40300.0,51.587,51.6031,51.5468,51.5548,40300.0
2013-11-01 12:20:00,64.03,64.08,64.03,64.08,51900.0,51.5629,51.6031,51.5629,51.6031,51900.0
2013-11-01 12:30:00,64.07,64.09,64.05,64.06,97000.0,51.5951,51.6112,51.579,51.587,97000.0
2013-11-01 12:40:00,64.07,64.07,64.05,64.06,42300.0,51.5951,51.5951,51.579,51.587,42300.0
2013-11-01 12:50:00,64.06,64.06,64.03,64.03,47200.0,51.587,51.587,51.5629,51.5629,47200.0
2013-11-01 13:00:00,64.03,64.03,64.0,64.0,29100.0,51.5629,51.5629,51.5387,51.5387,29100.0
2013-11-01 13:10:00,64.0,64.0,63.98,63.98,16600.0,51.5387,51.5387,51.5226,51.5226,16600.0
2013-11-01 13:20:00,63.98,64.01,63.97,64.01,31100.0,51.5226,51.5468,51.5145,51.5468,31100.0
2013-11-01 13:30:00,64.01,64.05,63.98,64.05,85400.0,51.5468,51.579,51.5226,51.579,85400.0
2013-11-01 13:40:00,64.05,64.1,64.05,64.1,34200.0,51.579,51.6192,51.579,51.6192,34200.0
2013-11-01 13:50:00,64.1,64.14,64.07,64.13,43400.0,51.6192,51.6514,51.5951,51.6434,43400.0
2013-11-01 14:00:00,64.13,64.19,64.12,64.19,22000.0,51.6434,51.6917,51.6353,51.6917,22000.0
2013-11-01 14:10:00,64.19,64.19,64.12,64.16,24200.0,51.6917,51.6917,51.6353,51.6675,24200.0
2013-11-01 14:20:00,64.17,64.22,64.14,64.16,43700.0,51.6756,51.7159,51.6514,51.6675,43700.0
2013-11-01 14:30:00,64.16,64.17,64.1,64.13,32500.0,51.6675,51.6756,51.6192,51.6434,32500.0
2013-11-01 14:40:00,64.13,64.2,64.1,64.2,63100.0,51.6434,51.6998,51.6192,51.6998,63100.0
2013-11-01 14:50:00,64.2,64.2,64.14,64.14,23200.0,51.6998,51.6998,51.6514,51.6514,23200.0
2013-11-01 15:00:00,64.14,64.18,64.14,64.15,27100.0,51.6514,51.6837,51.6514,51.6595,27100.0
2013-11-01 15:10:00,64.15,64.22,64.15,64.2,34800.0,51.6595,51.7159,51.6595,51.6998,34800.0
2013-11-01 15:20:00,64.19,64.28,64.17,64.27,60500.0,51.6917,51.7642,51.6756,51.7561,60500.0
2013-11-01 15:30:00,64.27,64.33,64.25,64.26,82800.0,51.7561,51.8044,51.74,51.7481,82800.0
2013-11-01 15:40:00,64.26,64.37,64.26,64.31,106100.0,51.7481,51.8367,51.7481,51.7883,106100.0
2013-11-01 15:50:00,64.31,64.36,64.25,64.34,217500.0,51.7883,51.8286,51.74,51.8125,217500.0
2013-11-04 09:30:00,63.98,64.04,63.74,63.94,175900.0,51.5226,51.5709,51.3293,51.4904,175900.0
2013-11-04 09:40:00,63.93,64.0,63.91,63.91,185000.0,51.4823,51.5387,51.4662,51.4662,185000.0
2013-11-04 09:50:00,63.91,63.94,63.88,63.9,71700.0,51.4662,51.4904,51.4421,51.4582,71700.0
2013-11-04 10:00:00,63.9,63.91,63.85,63.85,38900.0,51.4582,51.4662,51.4179,51.4179,38900.0
2013-11-04 10:10:00,63.85,63.89,63.85,63.87,30600.0,51.4179,51.4501,51.4179,51.434,30600.0
2013-11-04 10:20:00,63.88,63.88,63.83,63.86,89400.0,51.4421,51.4421,51.4018,51.426,89400.0
2013-11-04 10:30:00,63.86,63.89,63.86,63.87,41200.0,51.426,51.4501,51.426,51.434,41200.0
2013-11-04 10:40:00,63.88,63.88,63.86,63.87,22900.0,51.4421,51.4421,51.426,51.434,22900.0
2013-11-04 10:50:00,63.87,63.88,63.82,63.82,22800.0,51.434,51.4421,51.3937,51.3937,22800.0
2013-11-04 11:00:00,63.81,63.83,63.81,63.81,20100.0,51.3857,51.4018,51.3857,51.3857,20100.0
2013-11-04 11:10:00,63.82,63.88,63.82,63.85,102200.0,51.3937,51.4421,51.3937,51.4179,102200.0
2013-11-04 11:20:00,63.85,63.85,63.82,63.84,49800.0,51.4179,51.4179,51.3937,51.4099,49800.0
2013-11-04 11:30:00,63.84,63.87,63.83,63.86,47400.0,51.4099,51.434,51.4018,51.426,47400.0
2013-11-04 11:40:00,63.85,63.87,63.85,63.85,22100.0,51.4179,51.434,51.4179,51.4179,22100.0
2013-11-04 11:50:00,63.86,63.87,63.85,63.85,6600.0,51.426,51.434,51.4179,51.4179,6600.0
2013-11-04 12:00:00,63.86,63.86,63.83,63.84,19600.0,51.426,51.426,51.4018,51.4099,19600.0
2013-11-04 12:10:00,63.84,63.88,63.84,63.87,11800.0,51.4099,51.4421,51.4099,51.434,11800.0
2013-11-04 12:20:00,63.87,63.88,63.85,63.86,91200.0,51.434,51.4421,51.4179,51.426,91200.0
2013-11-04 12:30:00,63.85,63.89,63.85,63.86,23100.0,51.4179,51.4501,51.4179,51.426,23100.0
2013-11-04 12:40:00,63.86,63.87,63.85,63.85,15300.0,51.426,51.434,51.4179,51.4179,15300.0
2013-11-04 12:50:00,63.86,63.86,63.84,63.85,7700.0,51.426,51.426,51.4099,51.4179,7700.0
2013-11-04 13:00:00,63.85,63.85,63.84,63.85,14000.0,51.4179,51.4179,51.4099,51.4179,14000.0
2013-11-04 13:10:00,63.84,63.85,63.83,63.85,25900.0,51.4099,51.4179,51.4018,51.4179,25900.0
2013-11-04 13:20:00,63.86,63.87,63.86,63.87,9500.0,51.426,51.434,51.426,51.434,9500.0
2013-11-04 13:30:00,63.87,63.88,63.86,63.87,11900.0,51.434,51.4421,51.426,51.434,11900.0
2013-11-04 13:40:00,63.87,63.88,63.85,63.86,27300.0,51.434,51.4421,51.4179,51.426,27300.0
2013-11-04 13:50:00,63.86,63.89,63.86,63.89,10100.0,51.426,51.4501,51.426,51.4501,10100.0
2013-11-04 14:00:00,63.89,63.92,63.88,63.92,15400.0,51.4501,51.4743,51.4421,51.4743,15400.0
2013-11-04 14:10:00,63.93,63.96,63.92,63.92,20000.0,51.4823,51.5065,51.4743,51.4743,20000.0
2013-11-04 14:20:00,63.93,63.94,63.92,63.94,11400.0,51.4823,51.4904,51.4743,51.4904,11400.0
2013-11-04 14:30:00,63.95,63.96,63.92,63.94,12900.0,51.4984,51.5065,51.4743,51.4904,12900.0
2013-11-04 14:40:00,63.93,63.95,63.92,63.95,17000.0,51.4823,51.4984,51.4743,51.4984,17000.0
2013-11-04 14:50:00,63.95,64.0,63.95,63.96,35700.0,51.4984,51.5387,51.4984,51.5065,35700.0
2013-11-04 15:00:00,63.96,63.98,63.94,63.95,28500.0,51.5065,51.5226,51.4904,51.4984,28500.0
2013-11-04 15:10:00,63.95,63.98,63.93,63.97,47400.0,51.4984,51.5226,51.4823,51.5145,47400.0
2013-11-04 15:20:00,63.97,64.03,63.95,64.03,51400.0,51.5145,51.5629,51.4984,51.5629,51400.0
2013-11-04 15:30:00,64.03,64.05,64.01,64.05,29900.0,51.5629,51.579,51.5468,51.579,29900.0
2013-11-04 15:40:00,64.05,64.06,64.04,64.06,43300.0,51.579,51.587,51.5709,51.587,43300.0
2013-11-04 15:50:00,64.05,64.17,64.04,64.14,166700.0,51.579,51.6756,51.5709,51.6514,166700.0
2013-11-05 09:30:00,63.66,63.66,63.42,63.44,134100.0,51.2649,51.2649,51.0716,51.0877,134100.0
2013-11-05 09:40:00,63.45,63.46,63.37,63.38,56100.0,51.0958,51.1038,51.0314,51.0394,56100.0
2013-11-05 09:50:00,63.38,63.38,63.22,63.23,148300.0,51.0394,51.0394,50.9106,50.9186,148300.0
2013-11-05 10:00:00,63.23,63.31,63.2,63.26,121600.0,50.9186,50.983,50.8945,50.9428,121600.0
2013-11-05 10:10:00,63.26,63.31,63.25,63.27,110700.0,50.9428,50.983,50.9347,50.9508,110700.0
2013-11-05 10:20:00,63.28,63.35,63.27,63.34,152500.0,50.9589,51.0153,50.9508,51.0072,152500.0
2013-11-05 10:30:00,63.34,63.35,63.32,63.35,61200.0,51.0072,51.0153,50.9911,51.0153,61200.0
2013-11-05 10:40:00,63.36,63.4,63.33,63.34,94800.0,51.0233,51.0555,50.9992,51.0072,94800.0
2013-11-05 10:50:00,63.35,63.44,63.35,63.41,102500.0,51.0153,51.0877,51.0153,51.0636,102500.0
2013-11-05 11:00:00,63.42,63.43,63.37,63.41,61400.0,51.0716,51.0797,51.0314,51.0636,61400.0
2013-11-05 11:10:00,63.41,63.42,63.38,63.39,12700.0,51.0636,51.0716,51.0394,51.0475,12700.0
2013-11-05 11:20:00,63.39,63.44,63.39,63.4,14200.0,51.0475,51.0877,51.0475,51.0555,14200.0
2013-11-05 11:30:00,63.4,63.4,63.37,63.39,23800.0,51.0555,51.0555,51.0314,51.0475,23800.0
2013-11-05 11:40:00,63.39,63.39,63.37,63.38,16400.0,51.0475,51.0475,51.0314,51.0394,16400.0
2013-11-05 11:50:00,63.37,63.38,63.36,63.37,20100.0,51.0314,51.0394,51.0233,51.0314,20100.0
2013-11-05 12:00:00,63.37,63.38,63.35,63.35,13500.0,51.0314,51.0394,51.0153,51.0153,13500.0
2013-11-05 12:10:00,63.36,63.38,63.36,63.38,20300.0,51.0233,51.0394,51.0233,51.0394,20300.0
2013-11-05 12:20:00,63.39,63.45,63.38,63.44,11600.0,51.0475,51.0958,51.0394,51.0877,11600.0
2013-11-05 12:30:00,63.44,63.44,63.41,63.42,19900.0,51.0877,51.0877,51.0636,51.0716,19900.0
2013-11-05 12:40:00,63.42,63.43,63.36,63.36,42600.0,51.0716,51.0797,51.0233,51.0233,42600.0
2013-11-05 12:50:00,63.36,63.36,63.32,63.32,11400.0,51.0233,51.0233,50.9911,50.9911,11400.0
2013-11-05 13:00:00,63.33,63.34,63.31,63.32,23000.0,50.9992,51.0072,50.983,50.9911,23000.0
2013-11-05 13:10:00,63.32,63.43,63.31,63.41,62900.0,50.9911,51.0797,50.983,51.0636,62900.0
2013-11-05 13:20:00,63.41,63.41,63.36,63.38,10400.0,51.0636,51.0636,51.0233,51.0394,10400.0
2013-11-05 13:30:00,63.38,63.38,63.36,63.37,21200.0,51.0394,51.0394,51.0233,51.0314,21200.0
2013-11-05 13:40:00,63.38,63.41,63.37,63.4,31800.0,51.0394,51.0636,51.0314,51.0555,31800.0
2013-11-05 13:50:00,63.41,63.42,63.39,63.4,117600.0,51.0636,51.0716,51.0475,51.0555,117600.0
2013-11-05 14:00:00,63.4,63.43,63.4,63.42,16500.0,51.0555,51.0797,51.0555,51.0716,16500.0
2013-11-05 14:10:00,63.43,63.47,63.42,63.42,20200.0,51.0797,51.1119,51.0716,51.0716,20200.0
2013-11-05 14:20:00,63.43,63.44,63.4,63.41,27400.0,51.0797,51.0877,51.0555,51.0636,27400.0
2013-11-05 14:30:00,63.41,63.43,63.4,63.43,21300.0,51.0636,51.0797,51.0555,51.0797,21300.0
2013-11-05 14:40:00,63.44,63.45,63.4,63.4,13500.0,51.0877,51.0958,51.0555,51.0555,13500.0
2013-11-05 14:50:00,63.4,63.43,63.39,63.42,17300.0,51.0555,51.0797,51.0475,51.0716,17300.0
2013-11-05 15:00:00,63.42,63.46,63.4,63.46,43700.0,51.0716,51.1038,51.0555,51.1038,43700.0
2013-11-05 15:10:00,63.47,63.51,63.46,63.5,56600.0,51.1119,51.1441,51.1038,51.1361,56600.0
2013-11-05 15:20:00,63.5,63.51,63.46,63.47,65800.0,51.1361,51.1441,51.1038,51.1119,65800.0
2013-11-05 15:30:00,63.47,63.52,63.4,63.41,101600.0,51.1119,51.1522,51.0555,51.0636,101600.0
2013-11-05 15:40:00,63.41,63.42,63.39,63.4,63100.0,51.0636,51.0716,51.0475,51.0555,63100.0
2013-11-05 15:50:00,63.4,63.44,63.3,63.32,220000.0,51.0555,51.0877,50.975,50.9911,220000.0
2013-11-06 09:30:00,63.82,63.85,63.71,63.74,31900.0,51.3937,51.4179,51.3052,51.3293,31900.0
2013-11-06 09:40:00,63.72,63.77,63.68,63.77,81700.0,51.3132,51.3535,51.281,51.3535,81700.0
2013-11-06 09:50:00,63.78,63.83,63.75,63.77,59100.0,51.3615,51.4018,51.3374,51.3535,59100.0
2013-11-06 10:00:00,63.78,63.81,63.76,63.77,33200.0,51.3615,51.3857,51.3454,51.3535,33200.0
2013-11-06 10:10:00,63.77,63.8,63.75,63.77,27600.0,51.3535,51.3776,51.3374,51.3535,27600.0
2013-11-06 10:20:00,63.76,63.8,63.76,63.76,39100.0,51.3454,51.3776,51.3454,51.3454,39100.0
2013-11-06 10:30:00,63.76,63.81,63.75,63.81,80000.0,51.3454,51.3857,51.3374,51.3857,80000.0
2013-11-06 10:40:00,63.81,63.82,63.79,63.79,46700.0,51.3857,51.3937,51.3696,51.3696,46700.0
2013-11-06 10:50:00,63.79,63.8,63.77,63.8,60300.0,51.3696,51.3776,51.3535,51.3776,60300.0
2013-11-06 11:00:00,63.8,63.8,63.72,63.74,35500.0,51.3776,51.3776,51.3132,51.3293,35500.0
2013-11-06 11:10:00,63.74,63.76,63.73,63.75,27600.0,51.3293,51.3454,51.3213,51.3374,27600.0
2013-11-06 11:20:00,63.75,63.78,63.73,63.78,62500.0,51.3374,51.3615,51.3213,51.3615,62500.0
2013-11-06 11:30:00,63.78,63.8,63.78,63.78,42700.0,51.3615,51.3776,51.3615,51.3615,42700.0
2013-11-06 11:40:00,63.79,63.81,63.78,63.8,19600.0,51.3696,51.3857,51.3615,51.3776,19600.0
2013-11-06 11:50:00,63.81,63.82,63.79,63.8,33600.0,51.3857,51.3937,51.3696,51.3776,33600.0
2013-11-06 12:00:00,63.79,63.81,63.79,63.8,17600.0,51.3696,51.3857,51.3696,51.3776,17600.0
2013-11-06 12:10:00,63.81,63.82,63.78,63.78,26000.0,51.3857,51.3937,51.3615,51.3615,26000.0
2013-11-06 12:20:00,63.77,63.78,63.76,63.76,12700.0,51.3535,51.3615,51.3454,51.3454,12700.0
2013-11-06 12:30:00,63.76,63.77,63.74,63.74,19200.0,51.3454,51.3535,51.3293,51.3293,19200.0
2013-11-06 12:40:00,63.75,63.76,63.73,63.74,13200.0,51.3374,51.3454,51.3213,51.3293,13200.0
2013-11-06 12:50:00,63.73,63.75,63.73,63.74,15600.0,51.3213,51.3374,51.3213,51.3293,15600.0
2013-11-06 13:00:00,63.73,63.74,63.72,63.73,10200.0,51.3213,51.3293,51.3132,51.3213,10200.0
2013-11-06 13:10:00,63.73,63.74,63.72,63.72,19400.0,51.3213,51.3293,51.3132,51.3132,19400.0
2013-11-06 13:20:00,63.72,63.75,63.7,63.75,19600.0,51.3132,51.3374,51.2971,51.3374,19600.0
2013-11-06 13:30:00,63.76,63.76,63.72,63.72,9500.0,51.3454,51.3454,51.3132,51.3132,9500.0
2013-11-06 13:40:00,63.72,63.72,63.7,63.71,9700.0,51.3132,51.3132,51.2971,51.3052,9700.0
2013-11-06 13:50:00,63.71,63.73,63.68,63.69,11300.0,51.3052,51.3213,51.281,51.2891,11300.0
2013-11-06 14:00:00,63.69,63.71,63.68,63.7,40500.0,51.2891,51.3052,51.281,51.2971,40500.0
2013-11-06 14:10:00,63.69,63.71,63.68,63.69,26700.0,51.2891,51.3052,51.281,51.2891,26700.0
2013-11-06 14:20:00,63.69,63.7,63.68,63.7,27600.0,51.2891,51.2971,51.281,51.2971,27600.0
2013-11-06 14:30:00,63.7,63.73,63.69,63.69,9800.0,51.2971,51.3213,51.2891,51.2891,9800.0
2013-11-06 14:40:00,63.69,63.73,63.69,63.73,13000.0,51.2891,51.3213,51.2891,51.3213,13000.0
2013-11-06 14:50:00,63.73,63.74,63.68,63.7,15700.0,51.3213,51.3293,51.281,51.2971,15700.0
2013-11-06 15:00:00,63.7,63.72,63.67,63.72,18500.0,51.2971,51.3132,51.273,51.3132,18500.0
2013-11-06 15:10:00,63.71,63.71,63.67,63.71,9900.0,51.3052,51.3052,51.273,51.3052,9900.0
2013-11-06 15:20:00,63.7,63.72,63.7,63.7,37400.0,51.2971,51.3132,51.2971,51.2971,37400.0
2013-11-06 15:30:00,63.7,63.7,63.62,63.63,35500.0,51.2971,51.2971,51.2327,51.2407,35500.0
2013-11-06 15:40:00,63.64,63.67,63.63,63.66,73300.0,51.2488,51.273,51.2407,51.2649,73300.0
2013-11-06 15:50:00,63.66,63.76,63.64,63.71,152300.0,51.2649,51.3454,51.2488,51.3052,152300.0
2013-11-07 09:30:00,63.21,63.41,63.16,63.24,110600.0,50.9025,51.0636,50.8623,50.9267,110600.0
2013-11-07 09:40:00,63.25,63.25,63.19,63.19,32500.0,50.9347,50.9347,50.8864,50.8864,32500.0
2013-11-07 09:50:00,63.18,63.2,63.11,63.15,24000.0,50.8784,50.8945,50.822,50.8542,24000.0
2013-11-07 10:00:00,63.13,63.16,63.01,63.01,93800.0,50.8381,50.8623,50.7415,50.7415,93800.0
2013-11-07 10:10:00,63.0,63.0,62.89,62.89,157400.0,50.7334,50.7334,50.6448,50.6448,157400.0
2013-11-07 10:20:00,62.9,62.93,62.86,62.92,153000.0,50.6529,50.677,50.6207,50.669,153000.0
2013-11-07 10:30:00,62.92,62.93,62.81,62.87,275200.0,50.669,50.677,50.5804,50.6287,275200.0
2013-11-07 10:40:00,62.87,62.95,62.86,62.93,138400.0,50.6287,50.6931,50.6207,50.677,138400.0
2013-11-07 10:50:00,62.93,62.98,62.85,62.85,87100.0,50.677,50.7173,50.6126,50.6126,87100.0
2013-11-07 11:00:00,62.85,62.89,62.8,62.82,54100.0,50.6126,50.6448,50.5723,50.5885,54100.0
2013-11-07 11:10:00,62.81,62.84,62.74,62.76,46600.0,50.5804,50.6046,50.524,50.5401,46600.0
2013-11-07 11:20:00,62.76,62.82,62.75,62.79,57400.0,50.5401,50.5885,50.5321,50.5643,57400.0
2013-11-07 11:30:00,62.79,62.79,62.74,62.78,56600.0,50.5643,50.5643,50.524,50.5562,56600.0
2013-11-07 11:40:00,62.78,62.8,62.75,62.8,25400.0,50.5562,50.5723,50.5321,50.5723,25400.0
2013-11-07 11:50:00,62.8,62.83,62.79,62.83,34800.0,50.5723,50.5965,50.5643,50.5965,34800.0
2013-11-07 12:00:00,62.83,62.84,62.82,62.83,60900.0,50.5965,50.6046,50.5885,50.5965,60900.0
2013-11-07 12:10:00,62.83,62.86,62.83,62.83,42200.0,50.5965,50.6207,50.5965,50.5965,42200.0
2013-11-07 12:20:00,62.83,62.83,62.78,62.78,32000.0,50.5965,50.5965,50.5562,50.5562,32000.0
2013-11-07 12:30:00,62.79,62.84,62.75,62.75,115800.0,50.5643,50.6046,50.5321,50.5321,115800.0
2013-11-07 12:40:00,62.76,62.79,62.75,62.76,23500.0,50.5401,50.5643,50.5321,50.5401,23500.0
2013-11-07 12:50:00,62.76,62.76,62.73,62.73,22100.0,50.5401,50.5401,50.516,50.516,22100.0
2013-11-07 13:00:00,62.72,62.72,62.7,62.71,24100.0,50.5079,50.5079,50.4918,50.4999,24100.0
2013-11-07 13:10:00,62.71,62.71,62.7,62.71,13900.0,50.4999,50.4999,50.4918,50.4999,13900.0
2013-11-07 13:20:00,62.7,62.73,62.68,62.7,35400.0,50.4918,50.516,50.4757,50.4918,35400.0
2013-11-07 13:30:00,62.68,62.7,62.65,62.68,123800.0,50.4757,50.4918,50.4516,50.4757,123800.0
2013-11-07 13:40:00,62.68,62.7,62.66,62.66,23300.0,50.4757,50.4918,50.4596,50.4596,23300.0
2013-11-07 13:50:00,62.66,62.7,62.65,62.67,64400.0,50.4596,50.4918,50.4516,50.4677,64400.0
2013-11-07 14:00:00,62.67,62.67,62.51,62.51,118100.0,50.4677,50.4677,50.3388,50.3388,118100.0
2013-11-07 14:10:00,62.51,62.56,62.5,62.53,50700.0,50.3388,50.3791,50.3308,50.3549,50700.0
2013-11-07 14:20:00,62.52,62.53,62.5,62.5,19800.0,50.3469,50.3549,50.3308,50.3308,19800.0
2013-11-07 14:30:00,62.48,62.5,62.41,62.46,23900.0,50.3147,50.3308,50.2583,50.2985,23900.0
2013-11-07 14:40:00,62.46,62.52,62.46,62.52,34100.0,50.2985,50.3469,50.2985,50.3469,34100.0
2013-11-07 14:50:00,62.51,62.56,62.48,62.54,72200.0,50.3388,50.3791,50.3147,50.363,72200.0
2013-11-07 15:00:00,62.54,62.56,62.47,62.47,77400.0,50.363,50.3791,50.3066,50.3066,77400.0
2013-11-07 15:10:00,62.47,62.48,62.41,62.45,37700.0,50.3066,50.3147,50.2583,50.2905,37700.0
2013-11-07 15:20:00,62.43,62.46,62.31,62.31,67900.0,50.2744,50.2985,50.1778,50.1778,67900.0
2013-11-07 15:30:00,62.32,62.35,62.27,62.34,113500.0,50.1858,50.21,50.1455,50.2019,113500.0
2013-11-07 15:40:00,62.34,62.36,62.24,62.35,223300.0,50.2019,50.218,50.1214,50.21,223300.0
2013-11-07 15:50:00,62.35,62.42,62.33,62.37,436300.0,50.21,50.2663,50.1939,50.2261,436300.0
2013-11-08 09:30:00,62.2,62.25,62.0,62.03,147000.0,50.0892,50.1294,49.9281,49.9523,147000.0
2013-11-08 09:40:00,62.04,62.1,62.01,62.06,54700.0,49.9603,50.0086,49.9362,49.9764,54700.0
2013-11-08 09:50:00,62.07,62.07,61.95,61.98,85100.0,49.9845,49.9845,49.8878,49.912,85100.0
2013-11-08 10:00:00,61.97,62.11,61.97,62.1,97100.0,49.904,50.0167,49.904,50.0086,97100.0
2013-11-08 10:10:00,62.1,62.17,62.06,62.17,107400.0,50.0086,50.065,49.9764,50.065,107400.0
2013-11-08 10:20:00,62.18,62.18,62.08,62.12,99300.0,50.0731,50.0731,49.9925,50.0247,99300.0
2013-11-08 10:30:00,62.11,62.22,62.11,62.17,70600.0,50.0167,50.1053,50.0167,50.065,70600.0
2013-11-08 10:40:00,62.17,62.17,62.1,62.13,43300.0,50.065,50.065,50.0086,50.0328,43300.0
2013-11-08 10:50:00,62.12,62.14,62.06,62.12,55600.0,50.0247,50.0409,49.9764,50.0247,55600.0
2013-11-08 11:00:00,62.14,62.14,62.08,62.1,30100.0,50.0409,50.0409,49.9925,50.0086,30100.0
2013-11-08 11:10:00,62.1,62.15,62.06,62.12,71600.0,50.0086,50.0489,49.9764,50.0247,71600.0
2013-11-08 11:20:00,62.12,62.15,62.11,62.12,25200.0,50.0247,50.0489,50.0167,50.0247,25200.0
2013-11-08 11:30:00,62.12,62.21,62.12,62.21,36400.0,50.0247,50.0972,50.0247,50.0972,36400.0
2013-11-08 11:40:00,62.2,62.21,62.15,62.17,8400.0,50.0892,50.0972,50.0489,50.065,8400.0
2013-11-08 11:50:00,62.17,62.26,62.17,62.21,35300.0,50.065,50.1375,50.065,50.0972,35300.0
2013-11-08 12:00:00,62.21,62.3,62.21,62.29,43300.0,50.0972,50.1697,50.0972,50.1616,43300.0
2013-11-08 12:10:00,62.29,62.3,62.23,62.23,25000.0,50.1616,50.1697,50.1133,50.1133,25000.0
2013-11-08 12:20:00,62.24,62.28,62.24,62.28,38300.0,50.1214,50.1536,50.1214,50.1536,38300.0
2013-11-08 12:30:00,62.26,62.26,62.22,62.22,32200.0,50.1375,50.1375,50.1053,50.1053,32200.0
2013-11-08 12:40:00,62.23,62.24,62.21,62.21,21100.0,50.1133,50.1214,50.0972,50.0972,21100.0
2013-11-08 12:50:00,62.21,62.22,62.19,62.2,7100.0,50.0972,50.1053,50.0811,50.0892,7100.0
2013-11-08 13:00:00,62.2,62.21,62.18,62.21,17400.0,50.0892,50.0972,50.0731,50.0972,17400.0
2013-11-08 13:10:00,62.21,62.25,62.21,62.24,21600.0,50.0972,50.1294,50.0972,50.1214,21600.0
2013-11-08 13:20:00,62.23,62.26,62.21,62.24,8900.0,50.1133,50.1375,50.0972,50.1214,8900.0
2013-11-08 13:30:00,62.24,62.24,62.22,62.22,15000.0,50.1214,50.1214,50.1053,50.1053,15000.0
2013-11-08 13:40:00,62.21,62.25,62.21,62.22,19900.0,50.0972,50.1294,50.0972,50.1053,19900.0
2013-11-08 13:50:00,62.21,62.21,62.18,62.18,26900.0,50.0972,50.0972,50.0731,50.0731,26900.0
2013-11-08 14:00:00,62.18,62.25,62.18,62.22,217600.0,50.0731,50.1294,50.0731,50.1053,217600.0
2013-11-08 14:10:00,62.23,62.25,62.22,62.24,38700.0,50.1133,50.1294,50.1053,50.1214,38700.0
2013-11-08 14:20:00,62.24,62.27,62.23,62.24,30700.0,50.1214,50.1455,50.1133,50.1214,30700.0
2013-11-08 14:30:00,62.25,62.31,62.23,62.31,42500.0,50.1294,50.1778,50.1133,50.1778,42500.0
2013-11-08 14:40:00,62.31,62.32,62.28,62.28,234700.0,50.1778,50.1858,50.1536,50.1536,234700.0
2013-11-08 14:50:00,62.29,62.31,62.21,62.22,91400.0,50.1616,50.1778,50.0972,50.1053,91400.0
2013-11-08 15:00:00,62.23,62.23,62.19,62.22,34900.0,50.1133,50.1133,50.0811,50.1053,34900.0
2013-11-08 15:10:00,62.22,62.26,62.2,62.26,66000.0,50.1053,50.1375,50.0892,50.1375,66000.0
2013-11-08 15:20:00,62.27,62.35,62.25,62.32,60400.0,50.1455,50.21,50.1294,50.1858,60400.0
2013-11-08 15:30:00,62.31,62.41,62.3,62.39,81300.0,50.1778,50.2583,50.1697,50.2422,81300.0
2013-11-08 15:40:00,62.38,62.45,62.38,62.44,54900.0,50.2341,50.2905,50.2341,50.2824,54900.0
2013-11-08 15:50:00,62.45,62.56,62.43,62.51,394600.0,50.2905,50.3791,50.2744,50.3388,394600.0
2013-11-11 09:30:00,62.07,62.18,61.91,62.03,119800.0,49.9845,50.0731,49.8556,49.9523,119800.0
2013-11-11 09:40:00,62.03,62.1,62.03,62.1,126000.0,49.9523,50.0086,49.9523,50.0086,126000.0
2013-11-11 09:50:00,62.1,62.11,62.07,62.1,92600.0,50.0086,50.0167,49.9845,50.0086,92600.0
2013-11-11 10:00:00,62.1,62.11,62.03,62.03,61800.0,50.0086,50.0167,49.9523,49.9523,61800.0
2013-11-11 10:10:00,62.04,62.05,62.0,62.01,45900.0,49.9603,49.9684,49.9281,49.9362,45900.0
2013-11-11 10:20:00,62.01,62.03,61.94,61.95,78700.0,49.9362,49.9523,49.8798,49.8878,78700.0
2013-11-11 10:30:00,61.94,61.96,61.92,61.96,42000.0,49.8798,49.8959,49.8637,49.8959,42000.0
2013-11-11 10:40:00,61.96,62.0,61.9,61.99,36500.0,49.8959,49.9281,49.8476,49.9201,36500.0
2013-11-11 10:50:00,61.99,62.01,61.97,62.01,17600.0,49.9201,49.9362,49.904,49.9362,17600.0
2013-11-11 11:00:00,62.02,62.02,61.94,61.94,22700.0,49.9442,49.9442,49.8798,49.8798,22700.0
2013-11-11 11:10:00,61.95,62.0,61.94,62.0,40000.0,49.8878,49.9281,49.8798,49.9281,40000.0
2013-11-11 11:20:00,62.0,62.04,61.99,62.04,24300.0,49.9281,49.9603,49.9201,49.9603,24300.0
2013-11-11 11:30:00,62.04,62.05,62.0,62.03,30700.0,49.9603,49.9684,49.9281,49.9523,30700.0
2013-11-11 11:40:00,62.02,62.04,62.01,62.01,15900.0,49.9442,49.9603,49.9362,49.9362,15900.0
2013-11-11 11:50:00,62.02,62.02,61.98,61.98,14700.0,49.9442,49.9442,49.912,49.912,14700.0
2013-11-11 12:00:00,61.98,61.98,61.92,61.94,28500.0,49.912,49.912,49.8637,49.8798,28500.0
2013-11-11 12:10:00,61.95,61.95,61.93,61.95,11800.0,49.8878,49.8878,49.8717,49.8878,11800.0
2013-11-11 12:20:00,61.95,61.97,61.95,61.96,15500.0,49.8878,49.904,49.8878,49.8959,15500.0
2013-11-11 12:30:00,61.96,61.96,61.94,61.95,3400.0,49.8959,49.8959,49.8798,49.8878,3400.0
2013-11-11 12:40:00,61.95,61.96,61.92,61.94,7700.0,49.8878,49.8959,49.8637,49.8798,7700.0
2013-11-11 12:50:00,61.93,61.94,61.93,61.94,6300.0,49.8717,49.8798,49.8717,49.8798,6300.0
2013-11-11 13:00:00,61.93,61.98,61.93,61.96,18700.0,49.8717,49.912,49.8717,49.8959,18700.0
2013-11-11 13:10:00,61.96,61.97,61.91,61.91,26600.0,49.8959,49.904,49.8556,49.8556,26600.0
2013-11-11 13:20:00,61.91,61.93,61.91,61.93,13300.0,49.8556,49.8717,49.8556,49.8717,13300.0
2013-11-11 13:30:00,61.92,61.94,61.92,61.92,7400.0,49.8637,49.8798,49.8637,49.8637,7400.0
2013-11-11 13:40:00,61.93,61.93,61.92,61.93,12800.0,49.8717,49.8717,49.8637,49.8717,12800.0
2013-11-11 13:50:00,61.93,61.95,61.92,61.94,23600.0,49.8717,49.8878,49.8637,49.8798,23600.0
2013-11-11 14:00:00,61.95,61.97,61.94,61.96,10900.0,49.8878,49.904,49.8798,49.8959,10900.0
2013-11-11 14:10:00,61.96,62.02,61.95,62.01,40700.0,49.8959,49.9442,49.8878,49.9362,40700.0
2013-11-11 14:20:00,62.02,62.02,61.98,61.98,37700.0,49.9442,49.9442,49.912,49.912,37700.0
2013-11-11 14:30:00,61.98,62.0,61.98,61.98,9300.0,49.912,49.9281,49.912,49.912,9300.0
2013-11-11 14:40:00,61.99,61.99,61.98,61.99,6200.0,49.9201,49.9201,49.912,49.9201,6200.0
2013-11-11 14:50:00,61.98,62.01,61.98,61.98,14700.0,49.912,49.9362,49.912,49.912,14700.0
2013-11-11 15:00:00,61.99,61.99,61.97,61.98,13900.0,49.9201,49.9201,49.904,49.912,13900.0
2013-11-11 15:10:00,61.98,61.98,61.97,61.98,12800.0,49.912,49.912,49.904,49.912,12800.0
2013-11-11 15:20:00,61.98,61.99,61.97,61.99,14800.0,49.912,49.9201,49.904,49.9201,14800.0
2013-11-11 15:30:00,61.98,61.99,61.93,61.94,42500.0,49.912,49.9201,49.8717,49.8798,42500.0
2013-11-11 15:40:00,61.95,61.97,61.93,61.94,48900.0,49.8878,49.904,49.8717,49.8798,48900.0
2013-11-11 15:50:00,61.94,61.97,61.91,61.96,199100.0,49.8798,49.904,49.8556,49.8959,199100.0
2013-11-12 09:30:00,62.35,62.53,62.34,62.4,95500.0,50.21,50.3549,50.2019,50.2502,95500.0
2013-11-12 09:40:00,62.41,62.48,62.4,62.43,102200.0,50.2583,50.3147,50.2502,50.2744,102200.0
2013-11-12 09:50:00,62.43,62.48,62.41,62.47,53100.0,50.2744,50.3147,50.2583,50.3066,53100.0
2013-11-12 10:00:00,62.46,62.47,62.39,62.41,54100.0,50.2985,50.3066,50.2422,50.2583,54100.0
2013-11-12 10:10:00,62.41,62.48,62.39,62.47,71800.0,50.2583,50.3147,50.2422,50.3066,71800.0
2013-11-12 10:20:00,62.47,62.48,62.38,62.41,79100.0,50.3066,50.3147,50.2341,50.2583,79100.0
2013-11-12 10:30:00,62.41,62.41,62.37,62.38,50400.0,50.2583,50.2583,50.2261,50.2341,50400.0
2013-11-12 10:40:00,62.37,62.42,62.36,62.4,43800.0,50.2261,50.2663,50.218,50.2502,43800.0
2013-11-12 10:50:00,62.39,62.4,62.3,62.31,24200.0,50.2422,50.2502,50.1697,50.1778,24200.0
2013-11-12 11:00:00,62.31,62.32,62.29,62.3,45000.0,50.1778,50.1858,50.1616,50.1697,45000.0
2013-11-12 11:10:00,62.3,62.34,62.3,62.34,31700.0,50.1697,50.2019,50.1697,50.2019,31700.0
2013-11-12 11:20:00,62.34,62.34,62.25,62.3,159100.0,50.2019,50.2019,50.1294,50.1697,159100.0
2013-11-12 11:30:00,62.31,62.32,62.22,62.23,37500.0,50.1778,50.1858,50.1053,50.1133,37500.0
2013-11-12 11:40:00,62.23,62.26,62.21,62.22,20400.0,50.1133,50.1375,50.0972,50.1053,20400.0
2013-11-12 11:50:00,62.22,62.22,62.19,62.19,27500.0,50.1053,50.1053,50.0811,50.0811,27500.0
2013-11-12 12:00:00,62.19,62.2,62.11,62.13,30400.0,50.0811,50.0892,50.0167,50.0328,30400.0
2013-11-12 12:10:00,62.13,62.17,62.12,62.12,27500.0,50.0328,50.065,50.0247,50.0247,27500.0
2013-11-12 12:20:00,62.13,62.16,62.11,62.16,42000.0,50.0328,50.057,50.0167,50.057,42000.0
2013-11-12 12:30:00,62.16,62.17,62.12,62.14,28500.0,50.057,50.065,50.0247,50.0409,28500.0
2013-11-12 12:40:00,62.14,62.17,62.13,62.16,33900.0,50.0409,50.065,50.0328,50.057,33900.0
2013-11-12 12:50:00,62.16,62.18,62.16,62.16,15000.0,50.057,50.0731,50.057,50.057,15000.0
2013-11-12 13:00:00,62.16,62.16,62.14,62.15,23600.0,50.057,50.057,50.0409,50.0489,23600.0
2013-11-12 13:10:00,62.15,62.17,62.15,62.16,18900.0,50.0489,50.065,50.0489,50.057,18900.0
2013-11-12 13:20:00,62.16,62.2,62.14,62.14,16900.0,50.057,50.0892,50.0409,50.0409,16900.0
2013-11-12 13:30:00,62.14,62.14,62.09,62.13,65000.0,50.0409,50.0409,50.0006,50.0328,65000.0
2013-11-12 13:40:00,62.12,62.14,62.0,62.08,247200.0,50.0247,50.0409,49.9281,49.9925,247200.0
2013-11-12 13:50:00,62.08,62.12,62.07,62.1,11800.0,49.9925,50.0247,49.9845,50.0086,11800.0
2013-11-12 14:00:00,62.1,62.11,62.07,62.08,13000.0,50.0086,50.0167,49.9845,49.9925,13000.0
2013-11-12 14:10:00,62.07,62.11,62.05,62.11,20000.0,49.9845,50.0167,49.9684,50.0167,20000.0
2013-11-12 14:20:00,62.12,62.12,62.04,62.04,26600.0,50.0247,50.0247,49.9603,49.9603,26600.0
2013-11-12 14:30:00,62.04,62.07,62.03,62.05,43300.0,49.9603,49.9845,49.9523,49.9684,43300.0
2013-11-12 14:40:00,62.04,62.13,62.04,62.12,49500.0,49.9603,50.0328,49.9603,50.0247,49500.0
2013-11-12 14:50:00,62.13,62.17,62.11,62.16,35600.0,50.0328,50.065,50.0167,50.057,35600.0
2013-11-12 15:00:00,62.16,62.22,62.15,62.16,56900.0,50.057,50.1053,50.0489,50.057,56900.0
2013-11-12 15:10:00,62.15,62.19,62.15,62.18,20500.0,50.0489,50.0811,50.0489,50.0731,20500.0
2013-11-12 15:20:00,62.17,62.18,62.16,62.17,21000.0,50.065,50.0731,50.057,50.065,21000.0
2013-11-12 15:30:00,62.17,62.2,62.15,62.16,54600.0,50.065,50.0892,50.0489,50.057,54600.0
2013-11-12 15:40:00,62.15,62.21,62.14,62.2,175200.0,50.0489,50.0972,50.0409,50.0892,175200.0
2013-11-12 15:50:00,62.2,62.22,62.2,62.22,135300.0,50.0892,50.1053,50.0892,50.1053,135300.0
2013-11-13 09:30:00,61.05,61.24,61.05,61.16,200700.0,49.1631,49.3161,49.1631,49.2517,200700.0
2013-11-13 09:40:00,61.15,61.22,61.15,61.2,57100.0,49.2436,49.3,49.2436,49.2839,57100.0
2013-11-13 09:50:00,61.21,61.3,61.21,61.28,137500.0,49.2919,49.3644,49.2919,49.3483,137500.0
2013-11-13 10:00:00,61.28,61.32,61.27,61.27,86300.0,49.3483,49.3805,49.3403,49.3403,86300.0
2013-11-13 10:10:00,61.28,61.32,61.26,61.3,92900.0,49.3483,49.3805,49.3322,49.3644,92900.0
2013-11-13 10:20:00,61.29,61.35,61.28,61.34,80000.0,49.3564,49.4047,49.3483,49.3966,80000.0
2013-11-13 10:30:00,61.34,61.36,61.33,61.34,82900.0,49.3966,49.4127,49.3886,49.3966,82900.0
2013-11-13 10:40:00,61.34,61.37,61.32,61.35,45300.0,49.3966,49.4208,49.3805,49.4047,45300.0
2013-11-13 10:50:00,61.35,61.36,61.34,61.35,5100.0,49.4047,49.4127,49.3966,49.4047,5100.0
2013-11-13 11:00:00,61.34,61.34,61.29,61.3,35200.0,49.3966,49.3966,49.3564,49.3644,35200.0
2013-11-13 11:10:00,61.3,61.3,61.16,61.19,158000.0,49.3644,49.3644,49.2517,49.2758,158000.0
2013-11-13 11:20:00,61.19,61.21,61.14,61.15,277100.0,49.2758,49.2919,49.2356,49.2436,277100.0
2013-11-13 11:30:00,61.14,61.23,61.14,61.21,74800.0,49.2356,49.308,49.2356,49.2919,74800.0
2013-11-13 11:40:00,61.21,61.23,61.2,61.21,40800.0,49.2919,49.308,49.2839,49.2919,40800.0
2013-11-13 11:50:00,61.21,61.27,61.21,61.27,52600.0,49.2919,49.3403,49.2919,49.3403,52600.0
2013-11-13 12:00:00,61.27,61.27,61.25,61.27,3100.0,49.3403,49.3403,49.3241,49.3403,3100.0
2013-11-13 12:10:00,61.28,61.34,61.27,61.33,23900.0,49.3483,49.3966,49.3403,49.3886,23900.0
2013-11-13 12:20:00,61.34,61.4,61.34,61.39,10500.0,49.3966,49.4449,49.3966,49.4369,10500.0
2013-11-13 12:30:00,61.39,61.41,61.37,61.41,23700.0,49.4369,49.453,49.4208,49.453,23700.0
2013-11-13 12:40:00,61.41,61.48,61.41,61.48,112900.0,49.453,49.5094,49.453,49.5094,112900.0
2013-11-13 12:50:00,61.48,61.53,61.46,61.53,243900.0,49.5094,49.5496,49.4933,49.5496,243900.0
2013-11-13 13:00:00,61.53,61.53,61.44,61.44,17300.0,49.5496,49.5496,49.4772,49.4772,17300.0
2013-11-13 13:10:00,61.43,61.44,61.41,61.43,6100.0,49.4691,49.4772,49.453,49.4691,6100.0
2013-11-13 13:20:00,61.43,61.47,61.42,61.47,17900.0,49.4691,49.5013,49.461,49.5013,17900.0
2013-11-13 13:30:00,61.48,61.51,61.48,61.49,21400.0,49.5094,49.5335,49.5094,49.5174,21400.0
2013-11-13 13:40:00,61.49,61.5,61.46,61.5,28900.0,49.5174,49.5255,49.4933,49.5255,28900.0
2013-11-13 13:50:00,61.49,61.5,61.48,61.48,7100.0,49.5174,49.5255,49.5094,49.5094,7100.0
2013-11-13 14:00:00,61.48,61.5,61.48,61.48,5400.0,49.5094,49.5255,49.5094,49.5094,5400.0
2013-11-13 14:10:00,61.48,61.48,61.46,61.47,13400.0,49.5094,49.5094,49.4933,49.5013,13400.0
2013-11-13 14:20:00,61.47,61.51,61.47,61.49,26300.0,49.5013,49.5335,49.5013,49.5174,26300.0
2013-11-13 14:30:00,61.48,61.48,61.43,61.44,28600.0,49.5094,49.5094,49.4691,49.4772,28600.0
2013-11-13 14:40:00,61.43,61.43,61.39,61.43,27900.0,49.4691,49.4691,49.4369,49.4691,27900.0
2013-11-13 14:50:00,61.43,61.43,61.42,61.43,20500.0,49.4691,49.4691,49.461,49.4691,20500.0
2013-11-13 15:00:00,61.43,61.43,61.41,61.41,50700.0,49.4691,49.4691,49.453,49.453,50700.0
2013-11-13 15:10:00,61.41,61.43,61.4,61.43,14800.0,49.453,49.4691,49.4449,49.4691,14800.0
2013-11-13 15:20:00,61.43,61.47,61.43,61.44,54500.0,49.4691,49.5013,49.4691,49.4772,54500.0
2013-11-13 15:30:00,61.44,61.53,61.43,61.52,90400.0,49.4772,49.5496,49.4691,49.5416,90400.0
2013-11-13 15:40:00,61.53,61.65,61.52,61.65,83400.0,49.5496,49.6463,49.5416,49.6463,83400.0
2013-11-13 15:50:00,61.65,61.77,61.63,61.7,442700.0,49.6463,49.7429,49.6302,49.6865,442700.0
2013-11-14 09:30:00,61.65,61.67,61.51,61.61,136200.0,49.6463,49.6624,49.5335,49.614,136200.0
2013-11-14 09:40:00,61.61,61.62,61.49,61.59,104900.0,49.614,49.6221,49.5174,49.5979,104900.0
2013-11-14 09:50:00,61.59,61.69,61.57,61.69,89600.0,49.5979,49.6785,49.5818,49.6785,89600.0
2013-11-14 10:00:00,61.69,61.7,61.59,61.59,65600.0,49.6785,49.6865,49.5979,49.5979,65600.0
2013-11-14 10:10:00,61.59,61.68,61.59,61.68,30500.0,49.5979,49.6704,49.5979,49.6704,30500.0
2013-11-14 10:20:00,61.67,61.71,61.57,61.6,105900.0,49.6624,49.6946,49.5818,49.606,105900.0
2013-11-14 10:30:00,61.6,61.72,61.6,61.72,44800.0,49.606,49.7026,49.606,49.7026,44800.0
2013-11-14 10:40:00,61.72,61.81,61.7,61.79,186300.0,49.7026,49.7751,49.6865,49.759,186300.0
2013-11-14 10:50:00,61.79,61.79,61.74,61.78,25100.0,49.759,49.759,49.7187,49.7509,25100.0
2013-11-14 11:00:00,61.77,61.8,61.76,61.78,50800.0,49.7429,49.7671,49.7348,49.7509,50800.0
2013-11-14 11:10:00,61.78,61.91,61.77,61.91,101700.0,49.7509,49.8556,49.7429,49.8556,101700.0
2013-11-14 11:20:00,61.91,62.0,61.88,61.88,111800.0,49.8556,49.9281,49.8315,49.8315,111800.0
2013-11-14 11:30:00,61.89,61.91,61.84,61.86,13200.0,49.8395,49.8556,49.7993,49.8154,13200.0
2013-11-14 11:40:00,61.86,61.87,61.8,61.81,88100.0,49.8154,49.8234,49.7671,49.7751,88100.0
2013-11-14 11:50:00,61.8,61.83,61.77,61.78,35400.0,49.7671,49.7912,49.7429,49.7509,35400.0
2013-11-14 12:00:00,61.78,61.82,61.78,61.8,23600.0,49.7509,49.7832,49.7509,49.7671,23600.0
2013-11-14 12:10:00,61.79,61.88,61.79,61.88,43400.0,49.759,49.8315,49.759,49.8315,43400.0
2013-11-14 12:20:00,61.88,61.89,61.87,61.88,9700.0,49.8315,49.8395,49.8234,49.8315,9700.0
2013-11-14 12:30:00,61.87,61.94,61.87,61.92,44400.0,49.8234,49.8798,49.8234,49.8637,44400.0
2013-11-14 12:40:00,61.92,61.93,61.89,61.91,10900.0,49.8637,49.8717,49.8395,49.8556,10900.0
2013-11-14 12:50:00,61.9,61.92,61.88,61.89,20700.0,49.8476,49.8637,49.8315,49.8395,20700.0
2013-11-14 13:00:00,61.88,61.93,61.87,61.9,25400.0,49.8315,49.8717,49.8234,49.8476,25400.0
2013-11-14 13:10:00,61.9,61.92,61.88,61.92,18800.0,49.8476,49.8637,49.8315,49.8637,18800.0
2013-11-14 13:20:00,61.91,61.94,61.9,61.92,46500.0,49.8556,49.8798,49.8476,49.8637,46500.0
2013-11-14 13:30:00,61.92,61.93,61.88,61.89,27100.0,49.8637,49.8717,49.8315,49.8395,27100.0
2013-11-14 13:40:00,61.89,61.91,61.88,61.89,14300.0,49.8395,49.8556,49.8315,49.8395,14300.0
2013-11-14 13:50:00,61.89,61.9,61.85,61.89,24600.0,49.8395,49.8476,49.8073,49.8395,24600.0
2013-11-14 14:00:00,61.9,61.91,61.88,61.89,27400.0,49.8476,49.8556,49.8315,49.8395,27400.0
2013-11-14 14:10:00,61.89,61.94,61.88,61.94,52700.0,49.8395,49.8798,49.8315,49.8798,52700.0
2013-11-14 14:20:00,61.94,61.96,61.93,61.94,17400.0,49.8798,49.8959,49.8717,49.8798,17400.0
2013-11-14 14:30:00,61.95,61.95,61.92,61.94,31400.0,49.8878,49.8878,49.8637,49.8798,31400.0
2013-11-14 14:40:00,61.94,61.99,61.94,61.99,61200.0,49.8798,49.9201,49.8798,49.9201,61200.0
2013-11-14 14:50:00,61.97,61.99,61.95,61.99,31200.0,49.904,49.9201,49.8878,49.9201,31200.0
2013-11-14 15:00:00,61.98,62.16,61.98,62.16,91200.0,49.912,50.057,49.912,50.057,91200.0
2013-11-14 15:10:00,62.16,62.2,62.13,62.18,74600.0,50.057,50.0892,50.0328,50.0731,74600.0
2013-11-14 15:20:00,62.18,62.19,62.13,62.15,69200.0,50.0731,50.0811,50.0328,50.0489,69200.0
2013-11-14 15:30:00,62.15,62.19,62.15,62.17,23900.0,50.0489,50.0811,50.0489,50.065,23900.0
2013-11-14 15:40:00,62.18,62.23,62.16,62.17,39900.0,50.0731,50.1133,50.057,50.065,39900.0
2013-11-14 15:50:00,62.17,62.2,62.13,62.16,180900.0,50.065,50.0892,50.0328,50.057,180900.0
2013-11-15 09:30:00,63.54,63.57,63.33,63.45,194200.0,51.1683,51.1924,50.9992,51.0958,194200.0
2013-11-15 09:40:00,63.45,63.57,63.42,63.55,252300.0,51.0958,51.1924,51.0716,51.1763,252300.0
2013-11-15 09:50:00,63.55,63.63,63.54,63.59,182200.0,51.1763,51.2407,51.1683,51.2085,182200.0
2013-11-15 10:00:00,63.59,63.66,63.51,63.63,145100.0,51.2085,51.2649,51.1441,51.2407,145100.0
2013-11-15 10:10:00,63.62,63.64,63.54,63.61,65800.0,51.2327,51.2488,51.1683,51.2246,65800.0
2013-11-15 10:20:00,63.61,63.63,63.6,63.6,58600.0,51.2246,51.2407,51.2166,51.2166,58600.0
2013-11-15 10:30:00,63.61,63.63,63.58,63.6,119300.0,51.2246,51.2407,51.2005,51.2166,119300.0
2013-11-15 10:40:00,63.61,63.68,63.6,63.68,88800.0,51.2246,51.281,51.2166,51.281,88800.0
2013-11-15 10:50:00,63.68,63.69,63.64,63.67,152800.0,51.281,51.2891,51.2488,51.273,152800.0
2013-11-15 11:00:00,63.67,63.7,63.66,63.69,51200.0,51.273,51.2971,51.2649,51.2891,51200.0
2013-11-15 11:10:00,63.7,63.71,63.66,63.66,94500.0,51.2971,51.3052,51.2649,51.2649,94500.0
2013-11-15 11:20:00,63.67,63.68,63.66,63.67,94000.0,51.273,51.281,51.2649,51.273,94000.0
2013-11-15 11:30:00,63.67,63.7,63.67,63.67,33600.0,51.273,51.2971,51.273,51.273,33600.0
2013-11-15 11:40:00,63.68,63.69,63.67,63.68,29700.0,51.281,51.2891,51.273,51.281,29700.0
2013-11-15 11:50:00,63.69,63.73,63.69,63.73,184200.0,51.2891,51.3213,51.2891,51.3213,184200.0
2013-11-15 12:00:00,63.73,63.76,63.72,63.75,108600.0,51.3213,51.3454,51.3132,51.3374,108600.0
2013-11-15 12:10:00,63.75,63.76,63.73,63.75,9400.0,51.3374,51.3454,51.3213,51.3374,9400.0
2013-11-15 12:20:00,63.74,63.82,63.74,63.78,67200.0,51.3293,51.3937,51.3293,51.3615,67200.0
2013-11-15 12:30:00,63.79,63.81,63.78,63.78,12500.0,51.3696,51.3857,51.3615,51.3615,12500.0
2013-11-15 12:40:00,63.79,63.79,63.78,63.78,7100.0,51.3696,51.3696,51.3615,51.3615,7100.0
2013-11-15 12:50:00,63.77,63.77,63.73,63.73,12700.0,51.3535,51.3535,51.3213,51.3213,12700.0
2013-11-15 13:00:00,63.73,63.82,63.73,63.82,66000.0,51.3213,51.3937,51.3213,51.3937,66000.0
2013-11-15 13:10:00,63.81,63.85,63.81,63.84,15600.0,51.3857,51.4179,51.3857,51.4099,15600.0
2013-11-15 13:20:00,63.84,63.9,63.84,63.88,14100.0,51.4099,51.4582,51.4099,51.4421,14100.0
2013-11-15 13:30:00,63.88,63.92,63.88,63.91,8700.0,51.4421,51.4743,51.4421,51.4662,8700.0
2013-11-15 13:40:00,63.91,63.92,63.88,63.9,85900.0,51.4662,51.4743,51.4421,51.4582,85900.0
2013-11-15 13:50:00,63.91,63.91,63.88,63.88,27100.0,51.4662,51.4662,51.4421,51.4421,27100.0
2013-11-15 14:00:00,63.89,63.91,63.88,63.9,32800.0,51.4501,51.4662,51.4421,51.4582,32800.0
2013-11-15 14:10:00,63.9,63.91,63.89,63.9,38300.0,51.4582,51.4662,51.4501,51.4582,38300.0
2013-11-15 14:20:00,63.9,63.91,63.89,63.9,21400.0,51.4582,51.4662,51.4501,51.4582,21400.0
2013-11-15 14:30:00,63.91,63.93,63.9,63.92,47600.0,51.4662,51.4823,51.4582,51.4743,47600.0
2013-11-15 14:40:00,63.92,63.95,63.91,63.95,10300.0,51.4743,51.4984,51.4662,51.4984,10300.0
2013-11-15 14:50:00,63.95,63.95,63.93,63.93,24700.0,51.4984,51.4984,51.4823,51.4823,24700.0
2013-11-15 15:00:00,63.93,63.96,63.92,63.94,13700.0,51.4823,51.5065,51.4743,51.4904,13700.0
2013-11-15 15:10:00,63.94,63.97,63.93,63.96,78600.0,51.4904,51.5145,51.4823,51.5065,78600.0
2013-11-15 15:20:00,63.97,63.97,63.94,63.94,91200.0,51.5145,51.5145,51.4904,51.4904,91200.0
2013-11-15 15:30:00,63.95,63.95,63.79,63.79,115500.0,51.4984,51.4984,51.3696,51.3696,115500.0
2013-11-15 15:40:00,63.8,63.8,63.68,63.75,171500.0,51.3776,51.3776,51.281,51.3374,171500.0
2013-11-15 15:50:00,63.74,63.82,63.73,63.79,312300.0,51.3293,51.3937,51.3213,51.3696,312300.0
2013-11-18 09:30:00,64.42,64.48,64.3,64.44,136700.0,51.8769,51.9252,51.7803,51.893,136700.0
2013-11-18 09:40:00,64.44,64.45,64.35,64.39,96600.0,51.893,51.9011,51.8206,51.8528,96600.0
2013-11-18 09:50:00,64.38,64.41,64.29,64.35,65000.0,51.8447,51.8689,51.7722,51.8206,65000.0
2013-11-18 10:00:00,64.35,64.35,64.26,64.34,86400.0,51.8206,51.8206,51.7481,51.8125,86400.0
2013-11-18 10:10:00,64.34,64.37,64.31,64.37,35300.0,51.8125,51.8367,51.7883,51.8367,35300.0
2013-11-18 10:20:00,64.38,64.39,64.36,64.37,89900.0,51.8447,51.8528,51.8286,51.8367,89900.0
2013-11-18 10:30:00,64.37,64.38,64.3,64.3,55500.0,51.8367,51.8447,51.7803,51.7803,55500.0
2013-11-18 10:40:00,64.29,64.33,64.26,64.33,31900.0,51.7722,51.8044,51.7481,51.8044,31900.0
2013-11-18 10:50:00,64.33,64.34,64.31,64.31,9700.0,51.8044,51.8125,51.7883,51.7883,9700.0
2013-11-18 11:00:00,64.32,64.36,64.3,64.33,17800.0,51.7964,51.8286,51.7803,51.8044,17800.0
2013-11-18 11:10:00,64.32,64.34,64.31,64.33,12200.0,51.7964,51.8125,51.7883,51.8044,12200.0
2013-11-18 11:20:00,64.32,64.36,64.32,64.35,9700.0,51.7964,51.8286,51.7964,51.8206,9700.0
2013-11-18 11:30:00,64.35,64.36,64.33,64.35,52300.0,51.8206,51.8286,51.8044,51.8206,52300.0
2013-11-18 11:40:00,64.35,64.37,64.34,64.36,17800.0,51.8206,51.8367,51.8125,51.8286,17800.0
2013-11-18 11:50:00,64.35,64.38,64.35,64.36,9900.0,51.8206,51.8447,51.8206,51.8286,9900.0
2013-11-18 12:00:00,64.36,64.4,64.35,64.39,12000.0,51.8286,51.8608,51.8206,51.8528,12000.0
2013-11-18 12:10:00,64.39,64.39,64.35,64.36,4900.0,51.8528,51.8528,51.8206,51.8286,4900.0
2013-11-18 12:20:00,64.35,64.36,64.34,64.35,5800.0,51.8206,51.8286,51.8125,51.8206,5800.0
2013-11-18 12:30:00,64.35,64.37,64.34,64.34,9100.0,51.8206,51.8367,51.8125,51.8125,9100.0
2013-11-18 12:40:00,64.34,64.34,64.32,64.33,6100.0,51.8125,51.8125,51.7964,51.8044,6100.0
2013-11-18 12:50:00,64.33,64.33,64.28,64.31,14000.0,51.8044,51.8044,51.7642,51.7883,14000.0
2013-11-18 13:00:00,64.31,64.34,64.3,64.34,10500.0,51.7883,51.8125,51.7803,51.8125,10500.0
2013-11-18 13:10:00,64.34,64.38,64.33,64.37,23800.0,51.8125,51.8447,51.8044,51.8367,23800.0
2013-11-18 13:20:00,64.38,64.42,64.37,64.41,37000.0,51.8447,51.8769,51.8367,51.8689,37000.0
2013-11-18 13:30:00,64.41,64.44,64.39,64.42,50900.0,51.8689,51.893,51.8528,51.8769,50900.0
2013-11-18 13:40:00,64.42,64.48,64.41,64.47,40500.0,51.8769,51.9252,51.8689,51.9172,40500.0
2013-11-18 13:50:00,64.46,64.46,64.44,64.45,7100.0,51.9091,51.9091,51.893,51.9011,7100.0
2013-11-18 14:00:00,64.45,64.46,64.44,64.46,10000.0,51.9011,51.9091,51.893,51.9091,10000.0
2013-11-18 14:10:00,64.45,64.49,64.43,64.48,35400.0,51.9011,51.9333,51.885,51.9252,35400.0
2013-11-18 14:20:00,64.49,64.49,64.45,64.47,36600.0,51.9333,51.9333,51.9011,51.9172,36600.0
2013-11-18 14:30:00,64.48,64.48,64.43,64.43,11200.0,51.9252,51.9252,51.885,51.885,11200.0
2013-11-18 14:40:00,64.44,64.44,64.32,64.32,33300.0,51.893,51.893,51.7964,51.7964,33300.0
2013-11-18 14:50:00,64.32,64.33,64.3,64.32,11700.0,51.7964,51.8044,51.7803,51.7964,11700.0
2013-11-18 15:00:00,64.32,64.32,64.18,64.18,29200.0,51.7964,51.7964,51.6837,51.6837,29200.0
2013-11-18 15:10:00,64.17,64.19,64.08,64.19,46700.0,51.6756,51.6917,51.6031,51.6917,46700.0
2013-11-18 15:20:00,64.19,64.22,64.11,64.16,46700.0,51.6917,51.7159,51.6273,51.6675,46700.0
2013-11-18 15:30:00,64.15,64.17,64.05,64.17,58500.0,51.6595,51.6756,51.579,51.6756,58500.0
2013-11-18 15:40:00,64.18,64.18,64.09,64.12,45500.0,51.6837,51.6837,51.6112,51.6353,45500.0
2013-11-18 15:50:00,64.12,64.14,64.08,64.08,168900.0,51.6353,51.6514,51.6031,51.6031,168900.0
2013-11-19 09:30:00,64.6,64.93,64.6,64.84,89600.0,52.0219,52.2876,52.0219,52.2151,89600.0
2013-11-19 09:40:00,64.83,64.83,64.7,64.73,108000.0,52.2071,52.2071,52.1024,52.1266,108000.0
2013-11-19 09:50:00,64.74,64.83,64.74,64.76,110600.0,52.1346,52.2071,52.1346,52.1507,110600.0
2013-11-19 10:00:00,64.77,64.88,64.77,64.84,73800.0,52.1588,52.2474,52.1588,52.2151,73800.0
2013-11-19 10:10:00,64.85,64.9,64.82,64.84,38400.0,52.2232,52.2635,52.199,52.2151,38400.0
2013-11-19 10:20:00,64.85,64.88,64.82,64.82,25600.0,52.2232,52.2474,52.199,52.199,25600.0
2013-11-19 10:30:00,64.81,64.89,64.8,64.83,88900.0,52.191,52.2554,52.1829,52.2071,88900.0
2013-11-19 10:40:00,64.82,64.85,64.79,64.79,39000.0,52.199,52.2232,52.1749,52.1749,39000.0
2013-11-19 10:50:00,64.78,64.78,64.73,64.77,119700.0,52.1668,52.1668,52.1266,52.1588,119700.0
2013-11-19 11:00:00,64.77,64.79,64.73,64.75,22300.0,52.1588,52.1749,52.1266,52.1427,22300.0
2013-11-19 11:10:00,64.73,64.73,64.65,64.67,73900.0,52.1266,52.1266,52.0621,52.0782,73900.0
2013-11-19 11:20:00,64.68,64.68,64.62,64.64,61900.0,52.0863,52.0863,52.038,52.0541,61900.0
2013-11-19 11:30:00,64.64,64.68,64.63,64.67,139200.0,52.0541,52.0863,52.046,52.0782,139200.0
2013-11-19 11:40:00,64.67,64.67,64.63,64.66,48700.0,52.0782,52.0782,52.046,52.0702,48700.0
2013-11-19 11:50:00,64.66,64.75,64.66,64.75,22700.0,52.0702,52.1427,52.0702,52.1427,22700.0
2013-11-19 12:00:00,64.75,64.81,64.72,64.81,25900.0,52.1427,52.191,52.1185,52.191,25900.0
2013-11-19 12:10:00,64.8,64.81,64.74,64.74,28700.0,52.1829,52.191,52.1346,52.1346,28700.0
2013-11-19 12:20:00,64.74,64.82,64.73,64.8,33600.0,52.1346,52.199,52.1266,52.1829,33600.0
2013-11-19 12:30:00,64.8,64.8,64.78,64.78,9600.0,52.1829,52.1829,52.1668,52.1668,9600.0
2013-11-19 12:40:00,64.77,64.78,64.69,64.69,71500.0,52.1588,52.1668,52.0943,52.0943,71500.0
2013-11-19 12:50:00,64.7,64.7,64.65,64.66,48600.0,52.1024,52.1024,52.0621,52.0702,48600.0
2013-11-19 13:00:00,64.65,64.67,64.63,64.64,17300.0,52.0621,52.0782,52.046,52.0541,17300.0
2013-11-19 13:10:00,64.65,64.7,64.64,64.7,17500.0,52.0621,52.1024,52.0541,52.1024,17500.0
2013-11-19 13:20:00,64.69,64.7,64.64,64.66,58200.0,52.0943,52.1024,52.0541,52.0702,58200.0
2013-11-19 13:30:00,64.64,64.69,64.63,64.66,29500.0,52.0541,52.0943,52.046,52.0702,29500.0
2013-11-19 13:40:00,64.65,64.7,64.65,64.68,8700.0,52.0621,52.1024,52.0621,52.0863,8700.0
2013-11-19 13:50:00,64.67,64.67,64.63,64.64,33700.0,52.0782,52.0782,52.046,52.0541,33700.0
2013-11-19 14:00:00,64.64,64.73,64.64,64.65,46200.0,52.0541,52.1266,52.0541,52.0621,46200.0
2013-11-19 14:10:00,64.65,64.7,64.64,64.7,18900.0,52.0621,52.1024,52.0541,52.1024,18900.0
2013-11-19 14:20:00,64.69,64.69,64.65,64.65,16200.0,52.0943,52.0943,52.0621,52.0621,16200.0
2013-11-19 14:30:00,64.65,64.76,64.65,64.74,29100.0,52.0621,52.1507,52.0621,52.1346,29100.0
2013-11-19 14:40:00,64.76,64.77,64.74,64.77,26400.0,52.1507,52.1588,52.1346,52.1588,26400.0
2013-11-19 14:50:00,64.75,64.76,64.73,64.76,9500.0,52.1427,52.1507,52.1266,52.1507,9500.0
2013-11-19 15:00:00,64.75,64.87,64.75,64.85,33500.0,52.1427,52.2393,52.1427,52.2232,33500.0
2013-11-19 15:10:00,64.84,64.9,64.84,64.87,19600.0,52.2151,52.2635,52.2151,52.2393,19600.0
2013-11-19 15:20:00,64.86,64.86,64.77,64.77,14200.0,52.2312,52.2312,52.1588,52.1588,14200.0
2013-11-19 15:30:00,64.78,64.79,64.67,64.67,49000.0,52.1668,52.1749,52.0782,52.0782,49000.0
2013-11-19 15:40:00,64.67,64.68,64.6,64.63,47200.0,52.0782,52.0863,52.0219,52.046,47200.0
2013-11-19 15:50:00,64.62,64.62,64.48,64.49,213800.0,52.038,52.038,51.9252,51.9333,213800.0
2013-11-20 09:30:00,64.49,64.51,64.38,64.38,72000.0,51.9333,51.9494,51.8447,51.8447,72000.0
2013-11-20 09:40:00,64.39,64.44,64.38,64.41,65700.0,51.8528,51.893,51.8447,51.8689,65700.0
2013-11-20 09:50:00,64.41,64.47,64.35,64.47,40400.0,51.8689,51.9172,51.8206,51.9172,40400.0
2013-11-20 10:00:00,64.45,64.45,64.36,64.44,26800.0,51.9011,51.9011,51.8286,51.893,26800.0
2013-11-20 10:10:00,64.44,64.48,64.4,64.43,20000.0,51.893,51.9252,51.8608,51.885,20000.0
2013-11-20 10:20:00,64.43,64.52,64.42,64.44,28100.0,51.885,51.9574,51.8769,51.893,28100.0
2013-11-20 10:30:00,64.44,64.45,64.36,64.38,98200.0,51.893,51.9011,51.8286,51.8447,98200.0
2013-11-20 10:40:00,64.38,64.45,64.36,64.44,51700.0,51.8447,51.9011,51.8286,51.893,51700.0
2013-11-20 10:50:00,64.41,64.43,64.39,64.43,12600.0,51.8689,51.885,51.8528,51.885,12600.0
2013-11-20 11:00:00,64.43,64.43,64.39,64.43,14600.0,51.885,51.885,51.8528,51.885,14600.0
2013-11-20 11:10:00,64.42,64.42,64.39,64.39,3500.0,51.8769,51.8769,51.8528,51.8528,3500.0
2013-11-20 11:20:00,64.39,64.39,64.36,64.37,69300.0,51.8528,51.8528,51.8286,51.8367,69300.0
2013-11-20 11:30:00,64.38,64.38,64.36,64.37,11500.0,51.8447,51.8447,51.8286,51.8367,11500.0
2013-11-20 11:40:00,64.37,64.37,64.36,64.36,5100.0,51.8367,51.8367,51.8286,51.8286,5100.0
2013-11-20 11:50:00,64.37,64.39,64.36,64.38,9400.0,51.8367,51.8528,51.8286,51.8447,9400.0
2013-11-20 12:00:00,64.38,64.41,64.37,64.39,6700.0,51.8447,51.8689,51.8367,51.8528,6700.0
2013-11-20 12:10:00,64.39,64.4,64.38,64.4,5000.0,51.8528,51.8608,51.8447,51.8608,5000.0
2013-11-20 12:20:00,64.39,64.4,64.39,64.39,10400.0,51.8528,51.8608,51.8528,51.8528,10400.0
2013-11-20 12:30:00,64.37,64.39,64.37,64.37,18800.0,51.8367,51.8528,51.8367,51.8367,18800.0
2013-11-20 12:40:00,64.37,64.37,64.34,64.35,18600.0,51.8367,51.8367,51.8125,51.8206,18600.0
2013-11-20 12:50:00,64.34,64.35,64.34,64.34,12200.0,51.8125,51.8206,51.8125,51.8125,12200.0
2013-11-20 13:00:00,64.34,64.36,64.33,64.33,6400.0,51.8125,51.8286,51.8044,51.8044,6400.0
2013-11-20 13:10:00,64.34,64.35,64.31,64.31,3800.0,51.8125,51.8206,51.7883,51.7883,3800.0
2013-11-20 13:20:00,64.32,64.32,64.28,64.29,5900.0,51.7964,51.7964,51.7642,51.7722,5900.0
2013-11-20 13:30:00,64.29,64.32,64.29,64.31,5200.0,51.7722,51.7964,51.7722,51.7883,5200.0
2013-11-20 13:40:00,64.32,64.35,64.32,64.32,5400.0,51.7964,51.8206,51.7964,51.7964,5400.0
2013-11-20 13:50:00,64.32,64.32,64.3,64.32,4100.0,51.7964,51.7964,51.7803,51.7964,4100.0
2013-11-20 14:00:00,64.31,64.32,64.16,64.17,114400.0,51.7883,51.7964,51.6675,51.6756,114400.0
2013-11-20 14:10:00,64.17,64.24,64.07,64.22,174400.0,51.6756,51.732,51.5951,51.7159,174400.0
2013-11-20 14:20:00,64.22,64.23,64.14,64.2,37100.0,51.7159,51.7239,51.6514,51.6998,37100.0
2013-11-20 14:30:00,64.18,64.18,64.01,64.02,39700.0,51.6837,51.6837,51.5468,51.5548,39700.0
2013-11-20 14:40:00,64.02,64.04,63.93,64.02,47900.0,51.5548,51.5709,51.4823,51.5548,47900.0
2013-11-20 14:50:00,64.03,64.06,63.95,63.99,75600.0,51.5629,51.587,51.4984,51.5306,75600.0
2013-11-20 15:00:00,63.98,63.98,63.69,63.73,92900.0,51.5226,51.5226,51.2891,51.3213,92900.0
2013-11-20 15:10:00,63.72,63.79,63.71,63.72,79700.0,51.3132,51.3696,51.3052,51.3132,79700.0
2013-11-20 15:20:00,63.72,63.72,63.67,63.71,62000.0,51.3132,51.3132,51.273,51.3052,62000.0
2013-11-20 15:30:00,63.7,63.71,63.6,63.65,56000.0,51.2971,51.3052,51.2166,51.2568,56000.0
2013-11-20 15:40:00,63.65,63.71,63.64,63.68,131400.0,51.2568,51.3052,51.2488,51.281,131400.0
2013-11-20 15:50:00,63.68,63.73,63.6,63.69,181200.0,51.281,51.3213,51.2166,51.2891,181200.0
2013-11-21 09:30:00,63.02,63.05,62.97,62.98,178700.0,50.7495,50.7737,50.7092,50.7173,178700.0
2013-11-21 09:40:00,62.98,63.03,62.95,62.95,61700.0,50.7173,50.7576,50.6931,50.6931,61700.0
2013-11-21 09:50:00,62.95,63.05,62.93,63.02,124200.0,50.6931,50.7737,50.677,50.7495,124200.0
2013-11-21 10:00:00,63.04,63.08,63.0,63.07,81700.0,50.7656,50.7978,50.7334,50.7898,81700.0
2013-11-21 10:10:00,63.07,63.12,63.05,63.05,126200.0,50.7898,50.83,50.7737,50.7737,126200.0
2013-11-21 10:20:00,63.06,63.08,62.97,62.97,92500.0,50.7817,50.7978,50.7092,50.7092,92500.0
2013-11-21 10:30:00,62.97,63.05,62.97,63.03,42400.0,50.7092,50.7737,50.7092,50.7576,42400.0
2013-11-21 10:40:00,63.04,63.09,63.03,63.08,31800.0,50.7656,50.8059,50.7576,50.7978,31800.0
2013-11-21 10:50:00,63.07,63.1,63.07,63.08,17300.0,50.7898,50.8139,50.7898,50.7978,17300.0
2013-11-21 11:00:00,63.08,63.08,63.03,63.04,58200.0,50.7978,50.7978,50.7576,50.7656,58200.0
2013-11-21 11:10:00,63.04,63.09,63.03,63.09,24000.0,50.7656,50.8059,50.7576,50.8059,24000.0
2013-11-21 11:20:00,63.09,63.16,63.08,63.16,51400.0,50.8059,50.8623,50.7978,50.8623,51400.0
2013-11-21 11:30:00,63.16,63.19,63.15,63.15,94300.0,50.8623,50.8864,50.8542,50.8542,94300.0
2013-11-21 11:40:00,63.14,63.17,63.14,63.17,19500.0,50.8461,50.8703,50.8461,50.8703,19500.0
2013-11-21 11:50:00,63.17,63.2,63.16,63.19,25500.0,50.8703,50.8945,50.8623,50.8864,25500.0
2013-11-21 12:00:00,63.19,63.2,63.15,63.17,17600.0,50.8864,50.8945,50.8542,50.8703,17600.0
2013-11-21 12:10:00,63.17,63.17,63.13,63.15,13300.0,50.8703,50.8703,50.8381,50.8542,13300.0
2013-11-21 12:20:00,63.16,63.21,63.16,63.21,12000.0,50.8623,50.9025,50.8623,50.9025,12000.0
2013-11-21 12:30:00,63.22,63.24,63.2,63.23,20300.0,50.9106,50.9267,50.8945,50.9186,20300.0
2013-11-21 12:40:00,63.23,63.23,63.12,63.12,25000.0,50.9186,50.9186,50.83,50.83,25000.0
2013-11-21 12:50:00,63.12,63.14,63.1,63.1,10400.0,50.83,50.8461,50.8139,50.8139,10400.0
2013-11-21 13:00:00,63.11,63.15,63.11,63.15,18200.0,50.822,50.8542,50.822,50.8542,18200.0
2013-11-21 13:10:00,63.15,63.15,63.11,63.15,19500.0,50.8542,50.8542,50.822,50.8542,19500.0
2013-11-21 13:20:00,63.15,63.2,63.12,63.12,51500.0,50.8542,50.8945,50.83,50.83,51500.0
2013-11-21 13:30:00,63.13,63.18,63.13,63.18,8900.0,50.8381,50.8784,50.8381,50.8784,8900.0
2013-11-21 13:40:00,63.18,63.23,63.17,63.23,26000.0,50.8784,50.9186,50.8703,50.9186,26000.0
2013-11-21 13:50:00,63.24,63.24,63.16,63.19,49100.0,50.9267,50.9267,50.8623,50.8864,49100.0
2013-11-21 14:00:00,63.2,63.22,63.19,63.2,31000.0,50.8945,50.9106,50.8864,50.8945,31000.0
2013-11-21 14:10:00,63.2,63.22,63.18,63.21,13100.0,50.8945,50.9106,50.8784,50.9025,13100.0
2013-11-21 14:20:00,63.2,63.23,63.17,63.2,42300.0,50.8945,50.9186,50.8703,50.8945,42300.0
2013-11-21 14:30:00,63.19,63.19,63.16,63.17,25800.0,50.8864,50.8864,50.8623,50.8703,25800.0
2013-11-21 14:40:00,63.17,63.25,63.17,63.22,18600.0,50.8703,50.9347,50.8703,50.9106,18600.0
2013-11-21 14:50:00,63.23,63.26,63.2,63.26,28300.0,50.9186,50.9428,50.8945,50.9428,28300.0
2013-11-21 15:00:00,63.26,63.32,63.26,63.28,57500.0,50.9428,50.9911,50.9428,50.9589,57500.0
2013-11-21 15:10:00,63.28,63.4,63.28,63.4,26700.0,50.9589,51.0555,50.9589,51.0555,26700.0
2013-11-21 15:20:00,63.4,63.4,63.3,63.3,38900.0,51.0555,51.0555,50.975,50.975,38900.0
2013-11-21 15:30:00,63.3,63.33,63.3,63.32,20100.0,50.975,50.9992,50.975,50.9911,20100.0
2013-11-21 15:40:00,63.32,63.33,63.29,63.3,20100.0,50.9911,50.9992,50.9669,50.975,20100.0
2013-11-21 15:50:00,63.29,63.33,63.2,63.23,119700.0,50.9669,50.9992,50.8945,50.9186,119700.0
2013-11-22 09:30:00,63.29,63.31,63.15,63.18,333400.0,50.9669,50.983,50.8542,50.8784,333400.0
2013-11-22 09:40:00,63.18,63.26,63.17,63.26,161700.0,50.8784,50.9428,50.8703,50.9428,161700.0
2013-11-22 09:50:00,63.26,63.28,63.25,63.26,45900.0,50.9428,50.9589,50.9347,50.9428,45900.0
2013-11-22 10:00:00,63.26,63.27,63.22,63.24,76400.0,50.9428,50.9508,50.9106,50.9267,76400.0
2013-11-22 10:10:00,63.25,63.32,63.24,63.32,47000.0,50.9347,50.9911,50.9267,50.9911,47000.0
2013-11-22 10:20:00,63.32,63.32,63.28,63.31,26800.0,50.9911,50.9911,50.9589,50.983,26800.0
2013-11-22 10:30:00,63.31,63.31,63.24,63.26,130400.0,50.983,50.983,50.9267,50.9428,130400.0
2013-11-22 10:40:00,63.26,63.28,63.24,63.26,59500.0,50.9428,50.9589,50.9267,50.9428,59500.0
2013-11-22 10:50:00,63.26,63.27,63.23,63.25,30300.0,50.9428,50.9508,50.9186,50.9347,30300.0
2013-11-22 11:00:00,63.25,63.27,63.22,63.25,21200.0,50.9347,50.9508,50.9106,50.9347,21200.0
2013-11-22 11:10:00,63.25,63.25,63.21,63.25,20100.0,50.9347,50.9347,50.9025,50.9347,20100.0
2013-11-22 11:20:00,63.25,63.27,63.25,63.26,7500.0,50.9347,50.9508,50.9347,50.9428,7500.0
2013-11-22 11:30:00,63.24,63.28,63.24,63.27,13900.0,50.9267,50.9589,50.9267,50.9508,13900.0
2013-11-22 11:40:00,63.27,63.32,63.27,63.29,16700.0,50.9508,50.9911,50.9508,50.9669,16700.0
2013-11-22 11:50:00,63.29,63.34,63.29,63.34,14700.0,50.9669,51.0072,50.9669,51.0072,14700.0
2013-11-22 12:00:00,63.34,63.34,63.33,63.34,11000.0,51.0072,51.0072,50.9992,51.0072,11000.0
2013-11-22 12:10:00,63.34,63.4,63.34,63.4,48300.0,51.0072,51.0555,51.0072,51.0555,48300.0
2013-11-22 12:20:00,63.4,63.44,63.4,63.4,68100.0,51.0555,51.0877,51.0555,51.0555,68100.0
2013-11-22 12:30:00,63.4,63.43,63.4,63.42,19000.0,51.0555,51.0797,51.0555,51.0716,19000.0
2013-11-22 12:40:00,63.42,63.43,63.42,63.43,12400.0,51.0716,51.0797,51.0716,51.0797,12400.0
2013-11-22 12:50:00,63.43,63.44,63.42,63.44,11600.0,51.0797,51.0877,51.0716,51.0877,11600.0
2013-11-22 13:00:00,63.45,63.5,63.45,63.5,32100.0,51.0958,51.1361,51.0958,51.1361,32100.0
2013-11-22 13:10:00,63.49,63.5,63.48,63.5,27100.0,51.128,51.1361,51.1199,51.1361,27100.0
2013-11-22 13:20:00,63.5,63.55,63.5,63.54,53700.0,51.1361,51.1763,51.1361,51.1683,53700.0
2013-11-22 13:30:00,63.54,63.54,63.51,63.52,10400.0,51.1683,51.1683,51.1441,51.1522,10400.0
2013-11-22 13:40:00,63.52,63.52,63.47,63.48,18500.0,51.1522,51.1522,51.1119,51.1199,18500.0
2013-11-22 13:50:00,63.48,63.48,63.44,63.44,8300.0,51.1199,51.1199,51.0877,51.0877,8300.0
2013-11-22 14:00:00,63.45,63.49,63.45,63.48,8300.0,51.0958,51.128,51.0958,51.1199,8300.0
2013-11-22 14:10:00,63.49,63.52,63.49,63.52,5700.0,51.128,51.1522,51.128,51.1522,5700.0
2013-11-22 14:20:00,63.52,63.53,63.5,63.52,15700.0,51.1522,51.1602,51.1361,51.1522,15700.0
2013-11-22 14:30:00,63.53,63.56,63.53,63.56,6100.0,51.1602,51.1844,51.1602,51.1844,6100.0
2013-11-22 14:40:00,63.56,63.6,63.54,63.59,9700.0,51.1844,51.2166,51.1683,51.2085,9700.0
2013-11-22 14:50:00,63.59,63.59,63.54,63.55,14200.0,51.2085,51.2085,51.1683,51.1763,14200.0
2013-11-22 15:00:00,63.55,63.63,63.55,63.62,13800.0,51.1763,51.2407,51.1763,51.2327,13800.0
2013-11-22 15:10:00,63.63,63.64,63.62,63.64,18200.0,51.2407,51.2488,51.2327,51.2488,18200.0
2013-11-22 15:20:00,63.64,63.64,63.58,63.62,37800.0,51.2488,51.2488,51.2005,51.2327,37800.0
2013-11-22 15:30:00,63.62,63.63,63.6,63.63,16500.0,51.2327,51.2407,51.2166,51.2407,16500.0
2013-11-22 15:40:00,63.63,63.65,63.61,63.63,43300.0,51.2407,51.2568,51.2246,51.2407,43300.0
2013-11-22 15:50:00,63.63,63.63,63.43,63.44,210900.0,51.2407,51.2407,51.0797,51.0877,210900.0
2013-11-25 09:30:00,64.08,64.08,63.89,63.91,197800.0,51.6031,51.6031,51.4501,51.4662,197800.0
2013-11-25 09:40:00,63.92,63.94,63.88,63.88,36100.0,51.4743,51.4904,51.4421,51.4421,36100.0
2013-11-25 09:50:00,63.87,63.94,63.86,63.93,72100.0,51.434,51.4904,51.426,51.4823,72100.0
2013-11-25 10:00:00,63.94,63.94,63.88,63.9,32100.0,51.4904,51.4904,51.4421,51.4582,32100.0
2013-11-25 10:10:00,63.91,63.91,63.87,63.87,97700.0,51.4662,51.4662,51.434,51.434,97700.0
2013-11-25 10:20:00,63.88,63.89,63.86,63.87,68900.0,51.4421,51.4501,51.426,51.434,68900.0
2013-11-25 10:30:00,63.86,63.89,63.85,63.89,69100.0,51.426,51.4501,51.4179,51.4501,69100.0
2013-11-25 10:40:00,63.88,63.89,63.86,63.88,86500.0,51.4421,51.4501,51.426,51.4421,86500.0
2013-11-25 10:50:00,63.88,63.89,63.84,63.84,21700.0,51.4421,51.4501,51.4099,51.4099,21700.0
2013-11-25 11:00:00,63.84,63.85,63.79,63.81,83900.0,51.4099,51.4179,51.3696,51.3857,83900.0
2013-11-25 11:10:00,63.81,63.83,63.78,63.81,87100.0,51.3857,51.4018,51.3615,51.3857,87100.0
2013-11-25 11:20:00,63.8,63.83,63.79,63.81,97400.0,51.3776,51.4018,51.3696,51.3857,97400.0
2013-11-25 11:30:00,63.82,63.85,63.81,63.81,15500.0,51.3937,51.4179,51.3857,51.3857,15500.0
2013-11-25 11:40:00,63.81,63.83,63.8,63.82,8400.0,51.3857,51.4018,51.3776,51.3937,8400.0
2013-11-25 11:50:00,63.82,63.84,63.8,63.8,15500.0,51.3937,51.4099,51.3776,51.3776,15500.0
2013-11-25 12:00:00,63.8,63.8,63.78,63.78,41300.0,51.3776,51.3776,51.3615,51.3615,41300.0
2013-11-25 12:10:00,63.78,63.78,63.74,63.74,27700.0,51.3615,51.3615,51.3293,51.3293,27700.0
2013-11-25 12:20:00,63.74,63.75,63.72,63.75,19100.0,51.3293,51.3374,51.3132,51.3374,19100.0
2013-11-25 12:30:00,63.75,63.75,63.73,63.73,11700.0,51.3374,51.3374,51.3213,51.3213,11700.0
2013-11-25 12:40:00,63.72,63.73,63.71,63.71,25600.0,51.3132,51.3213,51.3052,51.3052,25600.0
2013-11-25 12:50:00,63.7,63.74,63.7,63.7,35800.0,51.2971,51.3293,51.2971,51.2971,35800.0
2013-11-25 13:00:00,63.7,63.71,63.67,63.68,18300.0,51.2971,51.3052,51.273,51.281,18300.0
2013-11-25 13:10:00,63.69,63.7,63.69,63.7,8800.0,51.2891,51.2971,51.2891,51.2971,8800.0
2013-11-25 13:20:00,63.69,63.69,63.68,63.68,25300.0,51.2891,51.2891,51.281,51.281,25300.0
2013-11-25 13:30:00,63.68,63.69,63.65,63.66,46000.0,51.281,51.2891,51.2568,51.2649,46000.0
2013-11-25 13:40:00,63.65,63.66,63.64,63.64,16500.0,51.2568,51.2649,51.2488,51.2488,16500.0
2013-11-25 13:50:00,63.64,63.72,63.64,63.72,39700.0,51.2488,51.3132,51.2488,51.3132,39700.0
2013-11-25 14:00:00,63.72,63.73,63.7,63.73,15100.0,51.3132,51.3213,51.2971,51.3213,15100.0
2013-11-25 14:10:00,63.73,63.73,63.68,63.69,22600.0,51.3213,51.3213,51.281,51.2891,22600.0
2013-11-25 14:20:00,63.69,63.7,63.66,63.69,42600.0,51.2891,51.2971,51.2649,51.2891,42600.0
2013-11-25 14:30:00,63.69,63.74,63.68,63.68,57800.0,51.2891,51.3293,51.281,51.281,57800.0
2013-11-25 14:40:00,63.68,63.69,63.66,63.66,24600.0,51.281,51.2891,51.2649,51.2649,24600.0
2013-11-25 14:50:00,63.66,63.67,63.6,63.61,77400.0,51.2649,51.273,51.2166,51.2246,77400.0
2013-11-25 15:00:00,63.6,63.6,63.43,63.43,70000.0,51.2166,51.2166,51.0797,51.0797,70000.0
2013-11-25 15:10:00,63.43,63.49,63.35,63.49,73700.0,51.0797,51.128,51.0153,51.128,73700.0
2013-11-25 15:20:00,63.49,63.52,63.38,63.4,30800.0,51.128,51.1522,51.0394,51.0555,30800.0
2013-11-25 15:30:00,63.39,63.4,63.29,63.3,75200.0,51.0475,51.0555,50.9669,50.975,75200.0
2013-11-25 15:40:00,63.3,63.34,63.29,63.34,30100.0,50.975,51.0072,50.9669,51.0072,30100.0
2013-11-25 15:50:00,63.33,63.33,63.16,63.2,397700.0,50.9992,50.9992,50.8623,50.8945,397700.0
2013-11-26 09:30:00,63.75,63.81,63.73,63.8,256500.0,51.3374,51.3857,51.3213,51.3776,256500.0
2013-11-26 09:40:00,63.8,63.82,63.75,63.77,67400.0,51.3776,51.3937,51.3374,51.3535,67400.0
2013-11-26 09:50:00,63.78,63.85,63.75,63.85,307000.0,51.3615,51.4179,51.3374,51.4179,307000.0
2013-11-26 10:00:00,63.85,63.88,63.69,63.75,56700.0,51.4179,51.4421,51.2891,51.3374,56700.0
2013-11-26 10:10:00,63.75,63.83,63.75,63.82,47000.0,51.3374,51.4018,51.3374,51.3937,47000.0
2013-11-26 10:20:00,63.82,63.85,63.79,63.79,131200.0,51.3937,51.4179,51.3696,51.3696,131200.0
2013-11-26 10:30:00,63.79,63.85,63.79,63.85,123900.0,51.3696,51.4179,51.3696,51.4179,123900.0
2013-11-26 10:40:00,63.85,63.86,63.82,63.85,64800.0,51.4179,51.426,51.3937,51.4179,64800.0
2013-11-26 10:50:00,63.86,63.88,63.85,63.87,68600.0,51.426,51.4421,51.4179,51.434,68600.0
2013-11-26 11:00:00,63.87,63.91,63.87,63.9,50900.0,51.434,51.4662,51.434,51.4582,50900.0
2013-11-26 11:10:00,63.9,63.94,63.89,63.91,28400.0,51.4582,51.4904,51.4501,51.4662,28400.0
2013-11-26 11:20:00,63.9,63.91,63.88,63.88,12700.0,51.4582,51.4662,51.4421,51.4421,12700.0
2013-11-26 11:30:00,63.88,63.88,63.83,63.86,25500.0,51.4421,51.4421,51.4018,51.426,25500.0
2013-11-26 11:40:00,63.85,63.88,63.85,63.87,12600.0,51.4179,51.4421,51.4179,51.434,12600.0
2013-11-26 11:50:00,63.87,63.89,63.85,63.86,12000.0,51.434,51.4501,51.4179,51.426,12000.0
2013-11-26 12:00:00,63.85,63.85,63.83,63.84,11800.0,51.4179,51.4179,51.4018,51.4099,11800.0
2013-11-26 12:10:00,63.83,63.9,63.83,63.89,39900.0,51.4018,51.4582,51.4018,51.4501,39900.0
2013-11-26 12:20:00,63.89,63.91,63.78,63.79,116200.0,51.4501,51.4662,51.3615,51.3696,116200.0
2013-11-26 12:30:00,63.8,63.81,63.79,63.81,11500.0,51.3776,51.3857,51.3696,51.3857,11500.0
2013-11-26 12:40:00,63.8,63.86,63.8,63.86,15900.0,51.3776,51.426,51.3776,51.426,15900.0
2013-11-26 12:50:00,63.86,63.86,63.75,63.79,72600.0,51.426,51.426,51.3374,51.3696,72600.0
2013-11-26 13:00:00,63.79,63.82,63.78,63.82,20400.0,51.3696,51.3937,51.3615,51.3937,20400.0
2013-11-26 13:10:00,63.82,63.84,63.82,63.82,28900.0,51.3937,51.4099,51.3937,51.3937,28900.0
2013-11-26 13:20:00,63.83,63.83,63.8,63.83,25800.0,51.4018,51.4018,51.3776,51.4018,25800.0
2013-11-26 13:30:00,63.83,63.86,63.82,63.85,23400.0,51.4018,51.426,51.3937,51.4179,23400.0
2013-11-26 13:40:00,63.85,63.93,63.84,63.92,73100.0,51.4179,51.4823,51.4099,51.4743,73100.0
2013-11-26 13:50:00,63.92,63.92,63.89,63.89,23400.0,51.4743,51.4743,51.4501,51.4501,23400.0
2013-11-26 14:00:00,63.89,63.95,63.89,63.94,49900.0,51.4501,51.4984,51.4501,51.4904,49900.0
2013-11-26 14:10:00,63.94,63.94,63.88,63.88,27000.0,51.4904,51.4904,51.4421,51.4421,27000.0
2013-11-26 14:20:00,63.89,63.93,63.86,63.86,107600.0,51.4501,51.4823,51.426,51.426,107600.0
2013-11-26 14:30:00,63.87,63.88,63.86,63.87,33200.0,51.434,51.4421,51.426,51.434,33200.0
2013-11-26 14:40:00,63.87,63.87,63.86,63.86,30700.0,51.434,51.434,51.426,51.426,30700.0
2013-11-26 14:50:00,63.86,63.87,63.84,63.84,28500.0,51.426,51.434,51.4099,51.4099,28500.0
2013-11-26 15:00:00,63.84,63.88,63.84,63.88,39100.0,51.4099,51.4421,51.4099,51.4421,39100.0
2013-11-26 15:10:00,63.88,63.92,63.87,63.88,50000.0,51.4421,51.4743,51.434,51.4421,50000.0
2013-11-26 15:20:00,63.88,63.98,63.88,63.98,81300.0,51.4421,51.5226,51.4421,51.5226,81300.0
2013-11-26 15:30:00,63.98,64.01,63.98,64.01,57400.0,51.5226,51.5468,51.5226,51.5468,57400.0
2013-11-26 15:40:00,64.01,64.06,63.88,63.89,156500.0,51.5468,51.587,51.4421,51.4501,156500.0
2013-11-26 15:50:00,63.9,63.96,63.77,63.82,261300.0,51.4582,51.5065,51.3535,51.3937,261300.0
2013-11-27 09:30:00,64.14,64.21,64.06,64.14,168700.0,51.6514,51.7078,51.587,51.6514,168700.0
2013-11-27 09:40:00,64.13,64.24,64.11,64.23,74700.0,51.6434,51.732,51.6273,51.7239,74700.0
2013-11-27 09:50:00,64.24,64.29,64.18,64.2,92300.0,51.732,51.7722,51.6837,51.6998,92300.0
2013-11-27 10:00:00,64.2,64.24,64.14,64.17,323200.0,51.6998,51.732,51.6514,51.6756,323200.0
2013-11-27 10:10:00,64.17,64.21,64.14,64.18,134800.0,51.6756,51.7078,51.6514,51.6837,134800.0
2013-11-27 10:20:00,64.18,64.2,64.15,64.16,23500.0,51.6837,51.6998,51.6595,51.6675,23500.0
2013-11-27 10:30:00,64.16,64.2,64.16,64.2,48000.0,51.6675,51.6998,51.6675,51.6998,48000.0
2013-11-27 10:40:00,64.21,64.22,64.18,64.21,64300.0,51.7078,51.7159,51.6837,51.7078,64300.0
2013-11-27 10:50:00,64.2,64.23,64.16,64.2,28800.0,51.6998,51.7239,51.6675,51.6998,28800.0
2013-11-27 11:00:00,64.2,64.25,64.2,64.23,26400.0,51.6998,51.74,51.6998,51.7239,26400.0
2013-11-27 11:10:00,64.23,64.25,64.23,64.24,56700.0,51.7239,51.74,51.7239,51.732,56700.0
2013-11-27 11:20:00,64.24,64.25,64.23,64.23,21100.0,51.732,51.74,51.7239,51.7239,21100.0
2013-11-27 11:30:00,64.23,64.26,64.2,64.22,54400.0,51.7239,51.7481,51.6998,51.7159,54400.0
2013-11-27 11:40:00,64.21,64.26,64.21,64.26,46400.0,51.7078,51.7481,51.7078,51.7481,46400.0
2013-11-27 11:50:00,64.26,64.28,64.26,64.28,45300.0,51.7481,51.7642,51.7481,51.7642,45300.0
2013-11-27 12:00:00,64.28,64.28,64.25,64.26,137400.0,51.7642,51.7642,51.74,51.7481,137400.0
2013-11-27 12:10:00,64.25,64.27,64.24,64.25,8900.0,51.74,51.7561,51.732,51.74,8900.0
2013-11-27 12:20:00,64.25,64.26,64.22,64.25,26800.0,51.74,51.7481,51.7159,51.74,26800.0
2013-11-27 12:30:00,64.25,64.26,64.23,64.25,6300.0,51.74,51.7481,51.7239,51.74,6300.0
2013-11-27 12:40:00,64.24,64.26,64.22,64.22,16300.0,51.732,51.7481,51.7159,51.7159,16300.0
2013-11-27 12:50:00,64.22,64.22,64.15,64.16,19300.0,51.7159,51.7159,51.6595,51.6675,19300.0
2013-11-27 13:00:00,64.16,64.2,64.16,64.2,4700.0,51.6675,51.6998,51.6675,51.6998,4700.0
2013-11-27 13:10:00,64.19,64.2,64.12,64.13,10700.0,51.6917,51.6998,51.6353,51.6434,10700.0
2013-11-27 13:20:00,64.12,64.13,64.09,64.13,13700.0,51.6353,51.6434,51.6112,51.6434,13700.0
2013-11-27 13:30:00,64.14,64.15,64.13,64.14,6000.0,51.6514,51.6595,51.6434,51.6514,6000.0
2013-11-27 13:40:00,64.14,64.17,64.14,64.15,7500.0,51.6514,51.6756,51.6514,51.6595,7500.0
2013-11-27 13:50:00,64.15,64.17,64.15,64.16,5000.0,51.6595,51.6756,51.6595,51.6675,5000.0
2013-11-27 14:00:00,64.15,64.17,64.13,64.16,23400.0,51.6595,51.6756,51.6434,51.6675,23400.0
2013-11-27 14:10:00,64.15,64.17,64.14,64.15,7700.0,51.6595,51.6756,51.6514,51.6595,7700.0
2013-11-27 14:20:00,64.14,64.19,64.14,64.19,8300.0,51.6514,51.6917,51.6514,51.6917,8300.0
2013-11-27 14:30:00,64.19,64.22,64.19,64.19,32900.0,51.6917,51.7159,51.6917,51.6917,32900.0
2013-11-27 14:40:00,64.2,64.23,64.2,64.22,24900.0,51.6998,51.7239,51.6998,51.7159,24900.0
2013-11-27 14:50:00,64.23,64.24,64.21,64.22,19400.0,51.7239,51.732,51.7078,51.7159,19400.0
2013-11-27 15:00:00,64.22,64.29,64.22,64.29,20300.0,51.7159,51.7722,51.7159,51.7722,20300.0
2013-11-27 15:10:00,64.29,64.31,64.24,64.26,25100.0,51.7722,51.7883,51.732,51.7481,25100.0
2013-11-27 15:20:00,64.27,64.31,64.27,64.31,23900.0,51.7561,51.7883,51.7561,51.7883,23900.0
2013-11-27 15:30:00,64.31,64.31,64.26,64.26,21500.0,51.7883,51.7883,51.7481,51.7481,21500.0
2013-11-27 15:40:00,64.26,64.3,64.26,64.28,57300.0,51.7481,51.7803,51.7481,51.7642,57300.0
2013-11-27 15:50:00,64.28,64.35,64.26,64.27,235200.0,51.7642,51.8206,51.7481,51.7561,235200.0
2013-11-29 09:30:00,64.99,65.0,64.86,64.95,84300.0,52.3359,52.344,52.2312,52.3037,84300.0
2013-11-29 09:40:00,64.95,65.0,64.93,64.99,66100.0,52.3037,52.344,52.2876,52.3359,66100.0
2013-11-29 09:50:00,64.99,65.0,64.97,65.0,54700.0,52.3359,52.344,52.3198,52.344,54700.0
2013-11-29 10:00:00,65.01,65.02,64.99,65.0,48700.0,52.352,52.3601,52.3359,52.344,48700.0
2013-11-29 10:10:00,65.01,65.04,65.0,65.03,59200.0,52.352,52.3762,52.344,52.3681,59200.0
2013-11-29 10:20:00,65.03,65.06,65.02,65.05,48100.0,52.3681,52.3923,52.3601,52.3843,48100.0
2013-11-29 10:30:00,65.05,65.11,65.04,65.11,94600.0,52.3843,52.4326,52.3762,52.4326,94600.0
2013-11-29 10:40:00,65.1,65.1,65.05,65.05,28100.0,52.4245,52.4245,52.3843,52.3843,28100.0
2013-11-29 10:50:00,65.05,65.08,65.05,65.08,36200.0,52.3843,52.4084,52.3843,52.4084,36200.0
2013-11-29 11:00:00,65.08,65.09,65.06,65.09,23000.0,52.4084,52.4165,52.3923,52.4165,23000.0
2013-11-29 11:10:00,65.09,65.12,65.09,65.12,42800.0,52.4165,52.4406,52.4165,52.4406,42800.0
2013-11-29 11:20:00,65.12,65.13,65.1,65.1,27300.0,52.4406,52.4487,52.4245,52.4245,27300.0
2013-11-29 11:30:00,65.1,65.12,65.07,65.12,54900.0,52.4245,52.4406,52.4004,52.4406,54900.0
2013-11-29 11:40:00,65.12,65.15,65.11,65.14,34300.0,52.4406,52.4648,52.4326,52.4567,34300.0
2013-11-29 11:50:00,65.14,65.17,65.13,65.16,72300.0,52.4567,52.4809,52.4487,52.4728,72300.0
2013-11-29 12:00:00,65.16,65.17,65.14,65.16,60800.0,52.4728,52.4809,52.4567,52.4728,60800.0
2013-11-29 12:10:00,65.16,65.18,65.15,65.15,37900.0,52.4728,52.4889,52.4648,52.4648,37900.0
2013-11-29 12:20:00,65.15,65.19,65.15,65.18,21400.0,52.4648,52.497,52.4648,52.4889,21400.0
2013-11-29 12:30:00,65.19,65.2,65.15,65.16,74700.0,52.497,52.505,52.4648,52.4728,74700.0
2013-11-29 12:40:00,65.16,65.18,65.1,65.1,120600.0,52.4728,52.4889,52.4245,52.4245,120600.0
2013-11-29 12:50:00,65.11,65.15,65.01,65.01,207100.0,52.4326,52.4648,52.352,52.352,207100.0
2013-12-02 09:30:00,64.56,64.67,64.56,64.6,104200.0,51.9897,52.0782,51.9897,52.0219,104200.0
2013-12-02 09:40:00,64.61,64.62,64.5,64.53,88000.0,52.0299,52.038,51.9413,51.9655,88000.0
2013-12-02 09:50:00,64.52,64.56,64.48,64.5,40100.0,51.9574,51.9897,51.9252,51.9413,40100.0
2013-12-02 10:00:00,64.5,64.53,64.45,64.48,71000.0,51.9413,51.9655,51.9011,51.9252,71000.0
2013-12-02 10:10:00,64.49,64.51,64.43,64.5,53400.0,51.9333,51.9494,51.885,51.9413,53400.0
2013-12-02 10:20:00,64.5,64.54,64.5,64.51,104300.0,51.9413,51.9736,51.9413,51.9494,104300.0
2013-12-02 10:30:00,64.51,64.52,64.48,64.5,32200.0,51.9494,51.9574,51.9252,51.9413,32200.0
2013-12-02 10:40:00,64.51,64.53,64.47,64.48,43700.0,51.9494,51.9655,51.9172,51.9252,43700.0
2013-12-02 10:50:00,64.47,64.49,64.46,64.49,17200.0,51.9172,51.9333,51.9091,51.9333,17200.0
2013-12-02 11:00:00,64.48,64.51,64.47,64.5,12700.0,51.9252,51.9494,51.9172,51.9413,12700.0
2013-12-02 11:10:00,64.49,64.53,64.48,64.52,62800.0,51.9333,51.9655,51.9252,51.9574,62800.0
2013-12-02 11:20:00,64.53,64.53,64.49,64.51,23700.0,51.9655,51.9655,51.9333,51.9494,23700.0
2013-12-02 11:30:00,64.51,64.52,64.47,64.47,29400.0,51.9494,51.9574,51.9172,51.9172,29400.0
2013-12-02 11:40:00,64.47,64.48,64.45,64.48,15200.0,51.9172,51.9252,51.9011,51.9252,15200.0
2013-12-02 11:50:00,64.47,64.49,64.47,64.47,38100.0,51.9172,51.9333,51.9172,51.9172,38100.0
2013-12-02 12:00:00,64.47,64.48,64.47,64.48,12300.0,51.9172,51.9252,51.9172,51.9252,12300.0
2013-12-02 12:10:00,64.49,64.49,64.48,64.49,3100.0,51.9333,51.9333,51.9252,51.9333,3100.0
2013-12-02 12:20:00,64.49,64.51,64.48,64.51,23500.0,51.9333,51.9494,51.9252,51.9494,23500.0
2013-12-02 12:30:00,64.5,64.51,64.49,64.5,12800.0,51.9413,51.9494,51.9333,51.9413,12800.0
2013-12-02 12:40:00,64.5,64.5,64.48,64.49,27500.0,51.9413,51.9413,51.9252,51.9333,27500.0
2013-12-02 12:50:00,64.49,64.5,64.46,64.46,30500.0,51.9333,51.9413,51.9091,51.9091,30500.0
2013-12-02 13:00:00,64.47,64.47,64.45,64.46,13800.0,51.9172,51.9172,51.9011,51.9091,13800.0
2013-12-02 13:10:00,64.46,64.46,64.41,64.42,24300.0,51.9091,51.9091,51.8689,51.8769,24300.0
2013-12-02 13:20:00,64.42,64.44,64.42,64.43,14700.0,51.8769,51.893,51.8769,51.885,14700.0
2013-12-02 13:30:00,64.42,64.42,64.35,64.36,46800.0,51.8769,51.8769,51.8206,51.8286,46800.0
2013-12-02 13:40:00,64.36,64.36,64.29,64.3,71700.0,51.8286,51.8286,51.7722,51.7803,71700.0
2013-12-02 13:50:00,64.29,64.31,64.28,64.3,31500.0,51.7722,51.7883,51.7642,51.7803,31500.0
2013-12-02 14:00:00,64.29,64.3,64.2,64.2,105700.0,51.7722,51.7803,51.6998,51.6998,105700.0
2013-12-02 14:10:00,64.2,64.2,64.16,64.17,60900.0,51.6998,51.6998,51.6675,51.6756,60900.0
2013-12-02 14:20:00,64.16,64.16,64.12,64.14,69900.0,51.6675,51.6675,51.6353,51.6514,69900.0
2013-12-02 14:30:00,64.14,64.17,64.12,64.12,39100.0,51.6514,51.6756,51.6353,51.6353,39100.0
2013-12-02 14:40:00,64.12,64.15,64.09,64.13,54000.0,51.6353,51.6595,51.6112,51.6434,54000.0
2013-12-02 14:50:00,64.13,64.15,64.12,64.13,13800.0,51.6434,51.6595,51.6353,51.6434,13800.0
2013-12-02 15:00:00,64.13,64.14,64.1,64.13,35600.0,51.6434,51.6514,51.6192,51.6434,35600.0
2013-12-02 15:10:00,64.12,64.12,64.1,64.11,35800.0,51.6353,51.6353,51.6192,51.6273,35800.0
2013-12-02 15:20:00,64.12,64.13,63.97,63.97,99700.0,51.6353,51.6434,51.5145,51.5145,99700.0
2013-12-02 15:30:00,63.97,63.98,63.85,63.91,136400.0,51.5145,51.5226,51.4179,51.4662,136400.0
2013-12-02 15:40:00,63.91,63.96,63.82,63.82,222800.0,51.4662,51.5065,51.3937,51.3937,222800.0
2013-12-02 15:50:00,63.82,63.92,63.7,63.92,500200.0,51.3937,51.4743,51.2971,51.4743,500200.0
2013-12-03 09:30:00,63.25,63.32,63.09,63.26,119400.0,50.9347,50.9911,50.8059,50.9428,119400.0
2013-12-03 09:40:00,63.26,63.34,63.24,63.33,131000.0,50.9428,51.0072,50.9267,50.9992,131000.0
2013-12-03 09:50:00,63.33,63.45,63.33,63.45,101500.0,50.9992,51.0958,50.9992,51.0958,101500.0
2013-12-03 10:00:00,63.45,63.46,63.38,63.44,30800.0,51.0958,51.1038,51.0394,51.0877,30800.0
2013-12-03 10:10:00,63.44,63.45,63.41,63.44,55000.0,51.0877,51.0958,51.0636,51.0877,55000.0
2013-12-03 10:20:00,63.45,63.49,63.43,63.43,113600.0,51.0958,51.128,51.0797,51.0797,113600.0
2013-12-03 10:30:00,63.43,63.48,63.43,63.45,43600.0,51.0797,51.1199,51.0797,51.0958,43600.0
2013-12-03 10:40:00,63.45,63.48,63.45,63.47,45000.0,51.0958,51.1199,51.0958,51.1119,45000.0
2013-12-03 10:50:00,63.47,63.47,63.41,63.41,30300.0,51.1119,51.1119,51.0636,51.0636,30300.0
2013-12-03 11:00:00,63.41,63.41,63.36,63.38,96900.0,51.0636,51.0636,51.0233,51.0394,96900.0
2013-12-03 11:10:00,63.37,63.39,63.31,63.32,111400.0,51.0314,51.0475,50.983,50.9911,111400.0
2013-12-03 11:20:00,63.33,63.35,63.26,63.26,72400.0,50.9992,51.0153,50.9428,50.9428,72400.0
2013-12-03 11:30:00,63.25,63.28,63.21,63.24,108400.0,50.9347,50.9589,50.9025,50.9267,108400.0
2013-12-03 11:40:00,63.24,63.24,63.16,63.18,95800.0,50.9267,50.9267,50.8623,50.8784,95800.0
2013-12-03 11:50:00,63.19,63.27,63.17,63.25,29300.0,50.8864,50.9508,50.8703,50.9347,29300.0
2013-12-03 12:00:00,63.25,63.27,63.2,63.27,19800.0,50.9347,50.9508,50.8945,50.9508,19800.0
2013-12-03 12:10:00,63.26,63.35,63.26,63.3,106900.0,50.9428,51.0153,50.9428,50.975,106900.0
2013-12-03 12:20:00,63.3,63.32,63.25,63.25,7300.0,50.975,50.9911,50.9347,50.9347,7300.0
2013-12-03 12:30:00,63.25,63.28,63.23,63.27,102900.0,50.9347,50.9589,50.9186,50.9508,102900.0
2013-12-03 12:40:00,63.28,63.28,63.24,63.25,18100.0,50.9589,50.9589,50.9267,50.9347,18100.0
2013-12-03 12:50:00,63.25,63.26,63.19,63.2,43900.0,50.9347,50.9428,50.8864,50.8945,43900.0
2013-12-03 13:00:00,63.2,63.21,63.14,63.18,22400.0,50.8945,50.9025,50.8461,50.8784,22400.0
2013-12-03 13:10:00,63.17,63.17,63.06,63.11,61600.0,50.8703,50.8703,50.7817,50.822,61600.0
2013-12-03 13:20:00,63.11,63.11,63.02,63.02,48500.0,50.822,50.822,50.7495,50.7495,48500.0
2013-12-03 13:30:00,63.02,63.05,63.01,63.05,185800.0,50.7495,50.7737,50.7415,50.7737,185800.0
2013-12-03 13:40:00,63.03,63.05,63.02,63.04,6900.0,50.7576,50.7737,50.7495,50.7656,6900.0
2013-12-03 13:50:00,63.03,63.03,63.01,63.01,24100.0,50.7576,50.7576,50.7415,50.7415,24100.0
2013-12-03 14:00:00,63.02,63.02,62.97,62.98,41600.0,50.7495,50.7495,50.7092,50.7173,41600.0
2013-12-03 14:10:00,62.98,63.02,62.92,62.94,84600.0,50.7173,50.7495,50.669,50.6851,84600.0
2013-12-03 14:20:00,62.94,62.99,62.91,62.99,86000.0,50.6851,50.7254,50.6609,50.7254,86000.0
2013-12-03 14:30:00,62.98,63.07,62.98,63.07,29000.0,50.7173,50.7898,50.7173,50.7898,29000.0
2013-12-03 14:40:00,63.06,63.1,63.05,63.07,44800.0,50.7817,50.8139,50.7737,50.7898,44800.0
2013-12-03 14:50:00,63.07,63.13,63.06,63.13,33600.0,50.7898,50.8381,50.7817,50.8381,33600.0
2013-12-03 15:00:00,63.12,63.13,63.03,63.1,57000.0,50.83,50.8381,50.7576,50.8139,57000.0
2013-12-03 15:10:00,63.11,63.15,63.1,63.15,36300.0,50.822,50.8542,50.8139,50.8542,36300.0
2013-12-03 15:20:00,63.15,63.16,63.11,63.12,52400.0,50.8542,50.8623,50.822,50.83,52400.0
2013-12-03 15:30:00,63.11,63.21,63.1,63.2,81500.0,50.822,50.9025,50.8139,50.8945,81500.0
2013-12-03 15:40:00,63.2,63.27,63.17,63.27,60700.0,50.8945,50.9508,50.8703,50.9508,60700.0
2013-12-03 15:50:00,63.28,63.35,63.24,63.3,151300.0,50.9589,51.0153,50.9267,50.975,151300.0
2013-12-04 09:30:00,62.3,62.49,62.3,62.43,131400.0,50.1697,50.3227,50.1697,50.2744,131400.0
2013-12-04 09:40:00,62.45,62.45,62.39,62.45,177300.0,50.2905,50.2905,50.2422,50.2905,177300.0
2013-12-04 09:50:00,62.45,62.47,62.39,62.45,39400.0,50.2905,50.3066,50.2422,50.2905,39400.0
2013-12-04 10:00:00,62.45,62.7,62.45,62.67,95400.0,50.2905,50.4918,50.2905,50.4677,95400.0
2013-12-04 10:10:00,62.66,62.74,62.66,62.72,86900.0,50.4596,50.524,50.4596,50.5079,86900.0
2013-12-04 10:20:00,62.72,62.78,62.7,62.74,30100.0,50.5079,50.5562,50.4918,50.524,30100.0
2013-12-04 10:30:00,62.74,62.77,62.67,62.68,48200.0,50.524,50.5482,50.4677,50.4757,48200.0
2013-12-04 10:40:00,62.68,62.74,62.67,62.72,25900.0,50.4757,50.524,50.4677,50.5079,25900.0
2013-12-04 10:50:00,62.73,62.79,62.69,62.78,58900.0,50.516,50.5643,50.4838,50.5562,58900.0
2013-12-04 11:00:00,62.79,62.79,62.75,62.75,34000.0,50.5643,50.5643,50.5321,50.5321,34000.0
2013-12-04 11:10:00,62.75,62.77,62.71,62.71,23700.0,50.5321,50.5482,50.4999,50.4999,23700.0
2013-12-04 11:20:00,62.71,62.74,62.63,62.65,60200.0,50.4999,50.524,50.4354,50.4516,60200.0
2013-12-04 11:30:00,62.66,62.66,62.63,62.63,41400.0,50.4596,50.4596,50.4354,50.4354,41400.0
2013-12-04 11:40:00,62.63,62.66,62.61,62.62,63000.0,50.4354,50.4596,50.4193,50.4274,63000.0
2013-12-04 11:50:00,62.62,62.65,62.62,62.62,20200.0,50.4274,50.4516,50.4274,50.4274,20200.0
2013-12-04 12:00:00,62.62,62.62,62.52,62.53,20700.0,50.4274,50.4274,50.3469,50.3549,20700.0
2013-12-04 12:10:00,62.53,62.55,62.49,62.53,86000.0,50.3549,50.371,50.3227,50.3549,86000.0
2013-12-04 12:20:00,62.53,62.56,62.52,62.55,51900.0,50.3549,50.3791,50.3469,50.371,51900.0
2013-12-04 12:30:00,62.55,62.62,62.54,62.62,18700.0,50.371,50.4274,50.363,50.4274,18700.0
2013-12-04 12:40:00,62.6,62.66,62.59,62.64,143800.0,50.4113,50.4596,50.4032,50.4435,143800.0
2013-12-04 12:50:00,62.64,62.68,62.64,62.65,68900.0,50.4435,50.4757,50.4435,50.4516,68900.0
2013-12-04 13:00:00,62.65,62.71,62.59,62.6,33100.0,50.4516,50.4999,50.4032,50.4113,33100.0
2013-12-04 13:10:00,62.61,62.61,62.49,62.51,10600.0,50.4193,50.4193,50.3227,50.3388,10600.0
2013-12-04 13:20:00,62.51,62.51,62.36,62.36,65800.0,50.3388,50.3388,50.218,50.218,65800.0
2013-12-04 13:30:00,62.37,62.38,62.25,62.38,415900.0,50.2261,50.2341,50.1294,50.2341,415900.0
2013-12-04 13:40:00,62.37,62.39,62.33,62.37,18400.0,50.2261,50.2422,50.1939,50.2261,18400.0
2013-12-04 13:50:00,62.36,62.36,62.29,62.31,18600.0,50.218,50.218,50.1616,50.1778,18600.0
2013-12-04 14:00:00,62.32,62.37,62.31,62.33,13100.0,50.1858,50.2261,50.1778,50.1939,13100.0
2013-12-04 14:10:00,62.32,62.46,62.31,62.42,28500.0,50.1858,50.2985,50.1778,50.2663,28500.0
2013-12-04 14:20:00,62.42,62.43,62.37,62.39,23700.0,50.2663,50.2744,50.2261,50.2422,23700.0
2013-12-04 14:30:00,62.39,62.47,62.39,62.43,29200.0,50.2422,50.3066,50.2422,50.2744,29200.0
2013-12-04 14:40:00,62.44,62.54,62.44,62.51,64600.0,50.2824,50.363,50.2824,50.3388,64600.0
2013-12-04 14:50:00,62.51,62.55,62.5,62.55,23300.0,50.3388,50.371,50.3308,50.371,23300.0
2013-12-04 15:00:00,62.55,62.58,62.44,62.53,44900.0,50.371,50.3952,50.2824,50.3549,44900.0
2013-12-04 15:10:00,62.52,62.71,62.49,62.71,50300.0,50.3469,50.4999,50.3227,50.4999,50300.0
2013-12-04 15:20:00,62.71,62.71,62.64,62.7,30500.0,50.4999,50.4999,50.4435,50.4918,30500.0
2013-12-04 15:30:00,62.69,62.8,62.64,62.76,81000.0,50.4838,50.5723,50.4435,50.5401,81000.0
2013-12-04 15:40:00,62.76,62.84,62.67,62.77,88100.0,50.5401,50.6046,50.4677,50.5482,88100.0
2013-12-04 15:50:00,62.77,62.78,62.61,62.72,152900.0,50.5482,50.5562,50.4193,50.5079,152900.0
2013-12-05 09:30:00,62.41,62.66,62.4,62.59,150800.0,50.2583,50.4596,50.2502,50.4032,150800.0
2013-12-05 09:40:00,62.6,62.61,62.52,62.6,100000.0,50.4113,50.4193,50.3469,50.4113,100000.0
2013-12-05 09:50:00,62.6,62.63,62.56,62.61,35200.0,50.4113,50.4354,50.3791,50.4193,35200.0
2013-12-05 10:00:00,62.6,62.71,62.6,62.71,51500.0,50.4113,50.4999,50.4113,50.4999,51500.0
2013-12-05 10:10:00,62.72,62.73,62.66,62.71,51000.0,50.5079,50.516,50.4596,50.4999,51000.0
2013-12-05 10:20:00,62.71,62.71,62.55,62.61,40900.0,50.4999,50.4999,50.371,50.4193,40900.0
2013-12-05 10:30:00,62.61,62.65,62.6,62.64,48700.0,50.4193,50.4516,50.4113,50.4435,48700.0
2013-12-05 10:40:00,62.64,62.64,62.55,62.6,65200.0,50.4435,50.4435,50.371,50.4113,65200.0
2013-12-05 10:50:00,62.62,62.65,62.61,62.63,24300.0,50.4274,50.4516,50.4193,50.4354,24300.0
2013-12-05 11:00:00,62.63,62.65,62.58,62.61,38300.0,50.4354,50.4516,50.3952,50.4193,38300.0
2013-12-05 11:10:00,62.62,62.65,62.62,62.64,33400.0,50.4274,50.4516,50.4274,50.4435,33400.0
2013-12-05 11:20:00,62.63,62.64,62.57,62.57,45000.0,50.4354,50.4435,50.3871,50.3871,45000.0
2013-12-05 11:30:00,62.58,62.6,62.56,62.6,40000.0,50.3952,50.4113,50.3791,50.4113,40000.0
2013-12-05 11:40:00,62.61,62.62,62.58,62.61,26100.0,50.4193,50.4274,50.3952,50.4193,26100.0
2013-12-05 11:50:00,62.62,62.67,62.62,62.66,8500.0,50.4274,50.4677,50.4274,50.4596,8500.0
2013-12-05 12:00:00,62.67,62.72,62.66,62.68,10600.0,50.4677,50.5079,50.4596,50.4757,10600.0
2013-12-05 12:10:00,62.68,62.71,62.68,62.68,16700.0,50.4757,50.4999,50.4757,50.4757,16700.0
2013-12-05 12:20:00,62.68,62.71,62.67,62.68,7600.0,50.4757,50.4999,50.4677,50.4757,7600.0
2013-12-05 12:30:00,62.68,62.68,62.64,62.66,6300.0,50.4757,50.4757,50.4435,50.4596,6300.0
2013-12-05 12:40:00,62.67,62.68,62.65,62.65,13100.0,50.4677,50.4757,50.4516,50.4516,13100.0
2013-12-05 12:50:00,62.65,62.66,62.63,62.63,19200.0,50.4516,50.4596,50.4354,50.4354,19200.0
2013-12-05 13:00:00,62.64,62.66,62.63,62.66,46100.0,50.4435,50.4596,50.4354,50.4596,46100.0
2013-12-05 13:10:00,62.66,62.66,62.6,62.61,17000.0,50.4596,50.4596,50.4113,50.4193,17000.0
2013-12-05 13:20:00,62.6,62.62,62.57,62.6,16800.0,50.4113,50.4274,50.3871,50.4113,16800.0
2013-12-05 13:30:00,62.6,62.62,62.58,62.61,9600.0,50.4113,50.4274,50.3952,50.4193,9600.0
2013-12-05 13:40:00,62.61,62.62,62.55,62.62,33100.0,50.4193,50.4274,50.371,50.4274,33100.0
2013-12-05 13:50:00,62.62,62.62,62.56,62.59,17400.0,50.4274,50.4274,50.3791,50.4032,17400.0
2013-12-05 14:00:00,62.6,62.64,62.59,62.6,21400.0,50.4113,50.4435,50.4032,50.4113,21400.0
2013-12-05 14:10:00,62.6,62.61,62.56,62.58,22700.0,50.4113,50.4193,50.3791,50.3952,22700.0
2013-12-05 14:20:00,62.58,62.58,62.52,62.53,34100.0,50.3952,50.3952,50.3469,50.3549,34100.0
2013-12-05 14:30:00,62.53,62.54,62.5,62.54,18900.0,50.3549,50.363,50.3308,50.363,18900.0
2013-12-05 14:40:00,62.54,62.54,62.46,62.47,31000.0,50.363,50.363,50.2985,50.3066,31000.0
2013-12-05 14:50:00,62.47,62.47,62.37,62.4,43000.0,50.3066,50.3066,50.2261,50.2502,43000.0
2013-12-05 15:00:00,62.39,62.45,62.36,62.45,24500.0,50.2422,50.2905,50.218,50.2905,24500.0
2013-12-05 15:10:00,62.46,62.46,62.38,62.43,19500.0,50.2985,50.2985,50.2341,50.2744,19500.0
2013-12-05 15:20:00,62.42,62.46,62.38,62.43,31000.0,50.2663,50.2985,50.2341,50.2744,31000.0
2013-12-05 15:30:00,62.41,62.55,62.41,62.47,39600.0,50.2583,50.371,50.2583,50.3066,39600.0
2013-12-05 15:40:00,62.47,62.47,62.34,62.38,49600.0,50.3066,50.3066,50.2019,50.2341,49600.0
2013-12-05 15:50:00,62.38,62.5,62.34,62.43,208500.0,50.2341,50.3308,50.2019,50.2744,208500.0
2013-12-06 09:30:00,63.26,63.44,63.25,63.35,355000.0,50.9428,51.0877,50.9347,51.0153,355000.0
2013-12-06 09:40:00,63.34,63.36,63.28,63.28,104700.0,51.0072,51.0233,50.9589,50.9589,104700.0
2013-12-06 09:50:00,63.28,63.37,63.25,63.32,97600.0,50.9589,51.0314,50.9347,50.9911,97600.0
2013-12-06 10:00:00,63.34,63.36,63.3,63.33,90900.0,51.0072,51.0233,50.975,50.9992,90900.0
2013-12-06 10:10:00,63.35,63.42,63.33,63.42,35000.0,51.0153,51.0716,50.9992,51.0716,35000.0
2013-12-06 10:20:00,63.42,63.46,63.42,63.44,149600.0,51.0716,51.1038,51.0716,51.0877,149600.0
2013-12-06 10:30:00,63.45,63.45,63.39,63.41,73200.0,51.0958,51.0958,51.0475,51.0636,73200.0
2013-12-06 10:40:00,63.41,63.43,63.32,63.38,27400.0,51.0636,51.0797,50.9911,51.0394,27400.0
2013-12-06 10:50:00,63.38,63.47,63.36,63.45,51300.0,51.0394,51.1119,51.0233,51.0958,51300.0
2013-12-06 11:00:00,63.44,63.52,63.43,63.5,86200.0,51.0877,51.1522,51.0797,51.1361,86200.0
2013-12-06 11:10:00,63.51,63.53,63.5,63.52,39800.0,51.1441,51.1602,51.1361,51.1522,39800.0
2013-12-06 11:20:00,63.52,63.54,63.51,63.52,18100.0,51.1522,51.1683,51.1441,51.1522,18100.0
2013-12-06 11:30:00,63.53,63.64,63.53,63.63,203500.0,51.1602,51.2488,51.1602,51.2407,203500.0
2013-12-06 11:40:00,63.64,63.77,63.62,63.76,381100.0,51.2488,51.3535,51.2327,51.3454,381100.0
2013-12-06 11:50:00,63.77,63.78,63.72,63.75,117700.0,51.3535,51.3615,51.3132,51.3374,117700.0
2013-12-06 12:00:00,63.75,63.76,63.73,63.74,63500.0,51.3374,51.3454,51.3213,51.3293,63500.0
2013-12-06 12:10:00,63.73,63.73,63.65,63.7,47400.0,51.3213,51.3213,51.2568,51.2971,47400.0
2013-12-06 12:20:00,63.7,63.72,63.69,63.71,36600.0,51.2971,51.3132,51.2891,51.3052,36600.0
2013-12-06 12:30:00,63.71,63.75,63.7,63.74,45500.0,51.3052,51.3374,51.2971,51.3293,45500.0
2013-12-06 12:40:00,63.74,63.77,63.71,63.73,32100.0,51.3293,51.3535,51.3052,51.3213,32100.0
2013-12-06 12:50:00,63.73,63.74,63.73,63.74,6900.0,51.3213,51.3293,51.3213,51.3293,6900.0
2013-12-06 13:00:00,63.74,63.77,63.72,63.72,15800.0,51.3293,51.3535,51.3132,51.3132,15800.0
2013-12-06 13:10:00,63.73,63.73,63.71,63.72,4800.0,51.3213,51.3213,51.3052,51.3132,4800.0
2013-12-06 13:20:00,63.72,63.72,63.7,63.7,7900.0,51.3132,51.3132,51.2971,51.2971,7900.0
2013-12-06 13:30:00,63.7,63.72,63.68,63.71,11500.0,51.2971,51.3132,51.281,51.3052,11500.0
2013-12-06 13:40:00,63.72,63.76,63.71,63.75,13900.0,51.3132,51.3454,51.3052,51.3374,13900.0
2013-12-06 13:50:00,63.74,63.76,63.72,63.74,26800.0,51.3293,51.3454,51.3132,51.3293,26800.0
2013-12-06 14:00:00,63.73,63.76,63.73,63.76,10600.0,51.3213,51.3454,51.3213,51.3454,10600.0
2013-12-06 14:10:00,63.76,63.76,63.72,63.73,9000.0,51.3454,51.3454,51.3132,51.3213,9000.0
2013-12-06 14:20:00,63.73,63.75,63.73,63.74,3600.0,51.3213,51.3374,51.3213,51.3293,3600.0
2013-12-06 14:30:00,63.75,63.77,63.74,63.75,15000.0,51.3374,51.3535,51.3293,51.3374,15000.0
2013-12-06 14:40:00,63.74,63.77,63.69,63.7,57700.0,51.3293,51.3535,51.2891,51.2971,57700.0
2013-12-06 14:50:00,63.7,63.7,63.64,63.65,27700.0,51.2971,51.2971,51.2488,51.2568,27700.0
2013-12-06 15:00:00,63.66,63.66,63.59,63.6,16500.0,51.2649,51.2649,51.2085,51.2166,16500.0
2013-12-06 15:10:00,63.59,63.6,63.57,63.58,35600.0,51.2085,51.2166,51.1924,51.2005,35600.0
2013-12-06 15:20:00,63.58,63.59,63.53,63.54,46800.0,51.2005,51.2085,51.1602,51.1683,46800.0
2013-12-06 15:30:00,63.53,63.59,63.5,63.54,45900.0,51.1602,51.2085,51.1361,51.1683,45900.0
2013-12-06 15:40:00,63.52,63.55,63.5,63.53,137900.0,51.1522,51.1763,51.1361,51.1602,137900.0
2013-12-06 15:50:00,63.53,63.57,63.51,63.51,171000.0,51.1602,51.1924,51.1441,51.1441,171000.0
2013-12-09 09:30:00,64.02,64.1,63.93,64.08,73300.0,51.5548,51.6192,51.4823,51.6031,73300.0
2013-12-09 09:40:00,64.1,64.13,64.07,64.11,151800.0,51.6192,51.6434,51.5951,51.6273,151800.0
2013-12-09 09:50:00,64.11,64.17,64.11,64.17,121300.0,51.6273,51.6756,51.6273,51.6756,121300.0
2013-12-09 10:00:00,64.17,64.17,64.11,64.14,42900.0,51.6756,51.6756,51.6273,51.6514,42900.0
2013-12-09 10:10:00,64.14,64.15,64.1,64.12,36300.0,51.6514,51.6595,51.6192,51.6353,36300.0
2013-12-09 10:20:00,64.12,64.14,64.1,64.13,40900.0,51.6353,51.6514,51.6192,51.6434,40900.0
2013-12-09 10:30:00,64.13,64.13,64.08,64.1,84700.0,51.6434,51.6434,51.6031,51.6192,84700.0
2013-12-09 10:40:00,64.1,64.1,64.07,64.09,53200.0,51.6192,51.6192,51.5951,51.6112,53200.0
2013-12-09 10:50:00,64.08,64.12,64.08,64.11,146800.0,51.6031,51.6353,51.6031,51.6273,146800.0
2013-12-09 11:00:00,64.1,64.11,64.08,64.1,24700.0,51.6192,51.6273,51.6031,51.6192,24700.0
2013-12-09 11:10:00,64.09,64.1,64.07,64.1,41200.0,51.6112,51.6192,51.5951,51.6192,41200.0
2013-12-09 11:20:00,64.09,64.12,64.08,64.11,37700.0,51.6112,51.6353,51.6031,51.6273,37700.0
2013-12-09 11:30:00,64.1,64.11,64.05,64.06,34300.0,51.6192,51.6273,51.579,51.587,34300.0
2013-12-09 11:40:00,64.06,64.07,64.04,64.05,13100.0,51.587,51.5951,51.5709,51.579,13100.0
2013-12-09 11:50:00,64.06,64.07,64.05,64.06,7200.0,51.587,51.5951,51.579,51.587,7200.0
2013-12-09 12:00:00,64.07,64.08,64.04,64.04,9600.0,51.5951,51.6031,51.5709,51.5709,9600.0
2013-12-09 12:10:00,64.05,64.07,64.04,64.06,7500.0,51.579,51.5951,51.5709,51.587,7500.0
2013-12-09 12:20:00,64.07,64.07,64.04,64.04,17200.0,51.5951,51.5951,51.5709,51.5709,17200.0
2013-12-09 12:30:00,64.05,64.07,64.04,64.07,10000.0,51.579,51.5951,51.5709,51.5951,10000.0
2013-12-09 12:40:00,64.07,64.09,64.06,64.07,13900.0,51.5951,51.6112,51.587,51.5951,13900.0
2013-12-09 12:50:00,64.08,64.1,64.07,64.09,7400.0,51.6031,51.6192,51.5951,51.6112,7400.0
2013-12-09 13:00:00,64.09,64.1,64.08,64.09,5100.0,51.6112,51.6192,51.6031,51.6112,5100.0
2013-12-09 13:10:00,64.1,64.11,64.08,64.1,23200.0,51.6192,51.6273,51.6031,51.6192,23200.0
2013-12-09 13:20:00,64.1,64.15,64.1,64.12,90400.0,51.6192,51.6595,51.6192,51.6353,90400.0
2013-12-09 13:30:00,64.13,64.15,64.13,64.14,20400.0,51.6434,51.6595,51.6434,51.6514,20400.0
2013-12-09 13:40:00,64.15,64.16,64.12,64.12,24600.0,51.6595,51.6675,51.6353,51.6353,24600.0
2013-12-09 13:50:00,64.13,64.14,64.1,64.11,24400.0,51.6434,51.6514,51.6192,51.6273,24400.0
2013-12-09 14:00:00,64.11,64.12,64.1,64.11,12700.0,51.6273,51.6353,51.6192,51.6273,12700.0
2013-12-09 14:10:00,64.11,64.11,64.08,64.09,11400.0,51.6273,51.6273,51.6031,51.6112,11400.0
2013-12-09 14:20:00,64.09,64.1,64.07,64.09,15600.0,51.6112,51.6192,51.5951,51.6112,15600.0
2013-12-09 14:30:00,64.09,64.13,64.09,64.11,45600.0,51.6112,51.6434,51.6112,51.6273,45600.0
2013-12-09 14:40:00,64.11,64.13,64.08,64.11,27600.0,51.6273,51.6434,51.6031,51.6273,27600.0
2013-12-09 14:50:00,64.11,64.12,64.03,64.06,42400.0,51.6273,51.6353,51.5629,51.587,42400.0
2013-12-09 15:00:00,64.05,64.06,64.02,64.04,10300.0,51.579,51.587,51.5548,51.5709,10300.0
2013-12-09 15:10:00,64.05,64.08,64.01,64.02,45000.0,51.579,51.6031,51.5468,51.5548,45000.0
2013-12-09 15:20:00,64.02,64.03,63.96,63.96,36700.0,51.5548,51.5629,51.5065,51.5065,36700.0
2013-12-09 15:30:00,63.96,64.01,63.96,63.98,31300.0,51.5065,51.5468,51.5065,51.5226,31300.0
2013-12-09 15:40:00,63.98,64.01,63.98,64.01,73100.0,51.5226,51.5468,51.5226,51.5468,73100.0
2013-12-09 15:50:00,64.0,64.01,63.82,63.87,233800.0,51.5387,51.5468,51.3937,51.434,233800.0
2013-12-10 09:30:00,63.47,63.5,63.36,63.44,51000.0,51.1119,51.1361,51.0233,51.0877,51000.0
2013-12-10 09:40:00,63.43,63.48,63.39,63.44,30700.0,51.0797,51.1199,51.0475,51.0877,30700.0
2013-12-10 09:50:00,63.47,63.47,63.4,63.44,38500.0,51.1119,51.1119,51.0555,51.0877,38500.0
2013-12-10 10:00:00,63.45,63.52,63.45,63.47,56800.0,51.0958,51.1522,51.0958,51.1119,56800.0
2013-12-10 10:10:00,63.47,63.5,63.44,63.46,65300.0,51.1119,51.1361,51.0877,51.1038,65300.0
2013-12-10 10:20:00,63.46,63.5,63.46,63.49,33400.0,51.1038,51.1361,51.1038,51.128,33400.0
2013-12-10 10:30:00,63.48,63.58,63.47,63.57,73500.0,51.1199,51.2005,51.1119,51.1924,73500.0
2013-12-10 10:40:00,63.57,63.58,63.54,63.54,13900.0,51.1924,51.2005,51.1683,51.1683,13900.0
2013-12-10 10:50:00,63.54,63.58,63.53,63.54,10700.0,51.1683,51.2005,51.1602,51.1683,10700.0
2013-12-10 11:00:00,63.54,63.55,63.5,63.52,26500.0,51.1683,51.1763,51.1361,51.1522,26500.0
2013-12-10 11:10:00,63.51,63.54,63.47,63.54,42300.0,51.1441,51.1683,51.1119,51.1683,42300.0
2013-12-10 11:20:00,63.53,63.54,63.5,63.52,20100.0,51.1602,51.1683,51.1361,51.1522,20100.0
2013-12-10 11:30:00,63.53,63.53,63.47,63.49,28500.0,51.1602,51.1602,51.1119,51.128,28500.0
2013-12-10 11:40:00,63.5,63.52,63.5,63.51,8600.0,51.1361,51.1522,51.1361,51.1441,8600.0
2013-12-10 11:50:00,63.51,63.51,63.46,63.49,33400.0,51.1441,51.1441,51.1038,51.128,33400.0
2013-12-10 12:00:00,63.5,63.5,63.45,63.47,18700.0,51.1361,51.1361,51.0958,51.1119,18700.0
2013-12-10 12:10:00,63.48,63.51,63.45,63.47,20500.0,51.1199,51.1441,51.0958,51.1119,20500.0
2013-12-10 12:20:00,63.47,63.49,63.46,63.47,37400.0,51.1119,51.128,51.1038,51.1119,37400.0
2013-12-10 12:30:00,63.47,63.48,63.46,63.47,34500.0,51.1119,51.1199,51.1038,51.1119,34500.0
2013-12-10 12:40:00,63.47,63.51,63.47,63.5,8400.0,51.1119,51.1441,51.1119,51.1361,8400.0
2013-12-10 12:50:00,63.5,63.52,63.49,63.49,20600.0,51.1361,51.1522,51.128,51.128,20600.0
2013-12-10 13:00:00,63.5,63.53,63.49,63.5,14000.0,51.1361,51.1602,51.128,51.1361,14000.0
2013-12-10 13:10:00,63.5,63.59,63.5,63.56,65700.0,51.1361,51.2085,51.1361,51.1844,65700.0
2013-12-10 13:20:00,63.56,63.57,63.51,63.51,13800.0,51.1844,51.1924,51.1441,51.1441,13800.0
2013-12-10 13:30:00,63.51,63.52,63.5,63.52,8100.0,51.1441,51.1522,51.1361,51.1522,8100.0
2013-12-10 13:40:00,63.51,63.52,63.51,63.52,12100.0,51.1441,51.1522,51.1441,51.1522,12100.0
2013-12-10 13:50:00,63.52,63.52,63.45,63.48,23400.0,51.1522,51.1522,51.0958,51.1199,23400.0
2013-12-10 14:00:00,63.48,63.53,63.48,63.53,22600.0,51.1199,51.1602,51.1199,51.1602,22600.0
2013-12-10 14:10:00,63.53,63.54,63.52,63.53,33900.0,51.1602,51.1683,51.1522,51.1602,33900.0
2013-12-10 14:20:00,63.54,63.54,63.49,63.5,24300.0,51.1683,51.1683,51.128,51.1361,24300.0
2013-12-10 14:30:00,63.51,63.51,63.48,63.48,59300.0,51.1441,51.1441,51.1199,51.1199,59300.0
2013-12-10 14:40:00,63.49,63.49,63.44,63.45,12200.0,51.128,51.128,51.0877,51.0958,12200.0
2013-12-10 14:50:00,63.44,63.51,63.44,63.51,34400.0,51.0877,51.1441,51.0877,51.1441,34400.0
2013-12-10 15:00:00,63.51,63.57,63.5,63.55,48300.0,51.1441,51.1924,51.1361,51.1763,48300.0
2013-12-10 15:10:00,63.55,63.57,63.51,63.52,25100.0,51.1763,51.1924,51.1441,51.1522,25100.0
2013-12-10 15:20:00,63.53,63.61,63.52,63.56,61600.0,51.1602,51.2246,51.1522,51.1844,61600.0
2013-12-10 15:30:00,63.56,63.6,63.55,63.57,43500.0,51.1844,51.2166,51.1763,51.1924,43500.0
2013-12-10 15:40:00,63.58,63.6,63.57,63.58,65800.0,51.2005,51.2166,51.1924,51.2005,65800.0
2013-12-10 15:50:00,63.57,63.67,63.57,63.64,214300.0,51.1924,51.273,51.1924,51.2488,214300.0
2013-12-11 09:30:00,63.01,63.07,62.87,62.91,178200.0,50.7415,50.7898,50.6287,50.6609,178200.0
2013-12-11 09:40:00,62.9,62.93,62.83,62.89,67000.0,50.6529,50.677,50.5965,50.6448,67000.0
2013-12-11 09:50:00,62.88,62.9,62.78,62.79,80600.0,50.6368,50.6529,50.5562,50.5643,80600.0
2013-12-11 10:00:00,62.8,62.8,62.68,62.7,308300.0,50.5723,50.5723,50.4757,50.4918,308300.0
2013-12-11 10:10:00,62.7,62.73,62.69,62.69,182300.0,50.4918,50.516,50.4838,50.4838,182300.0
2013-12-11 10:20:00,62.69,62.76,62.61,62.62,137800.0,50.4838,50.5401,50.4193,50.4274,137800.0
2013-12-11 10:30:00,62.61,62.67,62.61,62.64,34800.0,50.4193,50.4677,50.4193,50.4435,34800.0
2013-12-11 10:40:00,62.63,62.66,62.61,62.62,24700.0,50.4354,50.4596,50.4193,50.4274,24700.0
2013-12-11 10:50:00,62.63,62.74,62.63,62.73,28500.0,50.4354,50.524,50.4354,50.516,28500.0
2013-12-11 11:00:00,62.72,62.73,62.7,62.71,78700.0,50.5079,50.516,50.4918,50.4999,78700.0
2013-12-11 11:10:00,62.72,62.73,62.68,62.69,79800.0,50.5079,50.516,50.4757,50.4838,79800.0
2013-12-11 11:20:00,62.69,62.69,62.66,62.69,58400.0,50.4838,50.4838,50.4596,50.4838,58400.0
2013-12-11 11:30:00,62.68,62.68,62.65,62.66,85400.0,50.4757,50.4757,50.4516,50.4596,85400.0
2013-12-11 11:40:00,62.65,62.69,62.61,62.69,64200.0,50.4516,50.4838,50.4193,50.4838,64200.0
2013-12-11 11:50:00,62.68,62.69,62.63,62.67,9000.0,50.4757,50.4838,50.4354,50.4677,9000.0
2013-12-11 12:00:00,62.67,62.67,62.61,62.62,14000.0,50.4677,50.4677,50.4193,50.4274,14000.0
2013-12-11 12:10:00,62.62,62.62,62.57,62.57,20900.0,50.4274,50.4274,50.3871,50.3871,20900.0
2013-12-11 12:20:00,62.59,62.59,62.47,62.5,148700.0,50.4032,50.4032,50.3066,50.3308,148700.0
2013-12-11 12:30:00,62.49,62.52,62.48,62.49,24800.0,50.3227,50.3469,50.3147,50.3227,24800.0
2013-12-11 12:40:00,62.5,62.52,62.48,62.51,13600.0,50.3308,50.3469,50.3147,50.3388,13600.0
2013-12-11 12:50:00,62.5,62.57,62.5,62.55,25400.0,50.3308,50.3871,50.3308,50.371,25400.0
2013-12-11 13:00:00,62.54,62.57,62.53,62.56,33500.0,50.363,50.3871,50.3549,50.3791,33500.0
2013-12-11 13:10:00,62.55,62.57,62.51,62.51,84400.0,50.371,50.3871,50.3388,50.3388,84400.0
2013-12-11 13:20:00,62.51,62.53,62.49,62.49,19100.0,50.3388,50.3549,50.3227,50.3227,19100.0
2013-12-11 13:30:00,62.48,62.55,62.48,62.53,19800.0,50.3147,50.371,50.3147,50.3549,19800.0
2013-12-11 13:40:00,62.54,62.58,62.53,62.56,33000.0,50.363,50.3952,50.3549,50.3791,33000.0
2013-12-11 13:50:00,62.56,62.61,62.56,62.6,31000.0,50.3791,50.4193,50.3791,50.4113,31000.0
2013-12-11 14:00:00,62.6,62.61,62.55,62.55,74200.0,50.4113,50.4193,50.371,50.371,74200.0
2013-12-11 14:10:00,62.55,62.55,62.48,62.5,45000.0,50.371,50.371,50.3147,50.3308,45000.0
2013-12-11 14:20:00,62.5,62.53,62.48,62.53,44000.0,50.3308,50.3549,50.3147,50.3549,44000.0
2013-12-11 14:30:00,62.53,62.53,62.47,62.47,24400.0,50.3549,50.3549,50.3066,50.3066,24400.0
2013-12-11 14:40:00,62.47,62.53,62.46,62.51,33200.0,50.3066,50.3549,50.2985,50.3388,33200.0
2013-12-11 14:50:00,62.5,62.51,62.46,62.47,24600.0,50.3308,50.3388,50.2985,50.3066,24600.0
2013-12-11 15:00:00,62.48,62.52,62.44,62.48,53600.0,50.3147,50.3469,50.2824,50.3147,53600.0
2013-12-11 15:10:00,62.47,62.49,62.34,62.37,111500.0,50.3066,50.3227,50.2019,50.2261,111500.0
2013-12-11 15:20:00,62.37,62.39,62.31,62.33,42500.0,50.2261,50.2422,50.1778,50.1939,42500.0
2013-12-11 15:30:00,62.33,62.33,62.25,62.27,145700.0,50.1939,50.1939,50.1294,50.1455,145700.0
2013-12-11 15:40:00,62.27,62.31,62.21,62.23,202000.0,50.1455,50.1778,50.0972,50.1133,202000.0
2013-12-11 15:50:00,62.23,62.47,62.22,62.32,809900.0,50.1133,50.3066,50.1053,50.1858,809900.0
2013-12-12 09:30:00,62.4,62.43,62.35,62.39,119400.0,50.2502,50.2744,50.21,50.2422,119400.0
2013-12-12 09:40:00,62.39,62.41,62.32,62.34,76600.0,50.2422,50.2583,50.1858,50.2019,76600.0
2013-12-12 09:50:00,62.34,62.35,62.26,62.31,121500.0,50.2019,50.21,50.1375,50.1778,121500.0
2013-12-12 10:00:00,62.32,62.33,62.25,62.25,77700.0,50.1858,50.1939,50.1294,50.1294,77700.0
2013-12-12 10:10:00,62.25,62.26,62.18,62.2,96700.0,50.1294,50.1375,50.0731,50.0892,96700.0
2013-12-12 10:20:00,62.2,62.29,62.18,62.28,71200.0,50.0892,50.1616,50.0731,50.1536,71200.0
2013-12-12 10:30:00,62.28,62.31,62.25,62.31,47300.0,50.1536,50.1778,50.1294,50.1778,47300.0
2013-12-12 10:40:00,62.31,62.34,62.27,62.3,24100.0,50.1778,50.2019,50.1455,50.1697,24100.0
2013-12-12 10:50:00,62.3,62.33,62.26,62.29,35600.0,50.1697,50.1939,50.1375,50.1616,35600.0
2013-12-12 11:00:00,62.29,62.3,62.26,62.3,132400.0,50.1616,50.1697,50.1375,50.1697,132400.0
2013-12-12 11:10:00,62.3,62.32,62.25,62.27,17100.0,50.1697,50.1858,50.1294,50.1455,17100.0
2013-12-12 11:20:00,62.27,62.29,62.2,62.21,25900.0,50.1455,50.1616,50.0892,50.0972,25900.0
2013-12-12 11:30:00,62.21,62.26,62.2,62.25,11100.0,50.0972,50.1375,50.0892,50.1294,11100.0
2013-12-12 11:40:00,62.25,62.25,62.21,62.21,21600.0,50.1294,50.1294,50.0972,50.0972,21600.0
2013-12-12 11:50:00,62.21,62.24,62.19,62.2,43900.0,50.0972,50.1214,50.0811,50.0892,43900.0
2013-12-12 12:00:00,62.19,62.22,62.14,62.18,109700.0,50.0811,50.1053,50.0409,50.0731,109700.0
2013-12-12 12:10:00,62.18,62.22,62.17,62.2,67400.0,50.0731,50.1053,50.065,50.0892,67400.0
2013-12-12 12:20:00,62.2,62.21,62.12,62.17,55900.0,50.0892,50.0972,50.0247,50.065,55900.0
2013-12-12 12:30:00,62.17,62.17,62.13,62.17,17600.0,50.065,50.065,50.0328,50.065,17600.0
2013-12-12 12:40:00,62.17,62.21,62.15,62.18,25900.0,50.065,50.0972,50.0489,50.0731,25900.0
2013-12-12 12:50:00,62.17,62.19,62.16,62.17,36700.0,50.065,50.0811,50.057,50.065,36700.0
2013-12-12 13:00:00,62.17,62.21,62.16,62.2,14600.0,50.065,50.0972,50.057,50.0892,14600.0
2013-12-12 13:10:00,62.2,62.22,62.19,62.21,20300.0,50.0892,50.1053,50.0811,50.0972,20300.0
2013-12-12 13:20:00,62.21,62.22,62.18,62.19,21400.0,50.0972,50.1053,50.0731,50.0811,21400.0
2013-12-12 13:30:00,62.19,62.22,62.17,62.22,20000.0,50.0811,50.1053,50.065,50.1053,20000.0
2013-12-12 13:40:00,62.21,62.24,62.19,62.19,25900.0,50.0972,50.1214,50.0811,50.0811,25900.0
2013-12-12 13:50:00,62.19,62.24,62.18,62.23,15900.0,50.0811,50.1214,50.0731,50.1133,15900.0
2013-12-12 14:00:00,62.23,62.32,62.23,62.31,36900.0,50.1133,50.1858,50.1133,50.1778,36900.0
2013-12-12 14:10:00,62.31,62.35,62.3,62.31,31700.0,50.1778,50.21,50.1697,50.1778,31700.0
2013-12-12 14:20:00,62.31,62.32,62.29,62.29,52900.0,50.1778,50.1858,50.1616,50.1616,52900.0
2013-12-12 14:30:00,62.3,62.3,62.28,62.29,21800.0,50.1697,50.1697,50.1536,50.1616,21800.0
2013-12-12 14:40:00,62.3,62.3,62.27,62.28,48600.0,50.1697,50.1697,50.1455,50.1536,48600.0
2013-12-12 14:50:00,62.28,62.33,62.28,62.32,57800.0,50.1536,50.1939,50.1536,50.1858,57800.0
2013-12-12 15:00:00,62.32,62.33,62.24,62.25,60200.0,50.1858,50.1939,50.1214,50.1294,60200.0
2013-12-12 15:10:00,62.26,62.27,62.2,62.24,67900.0,50.1375,50.1455,50.0892,50.1214,67900.0
2013-12-12 15:20:00,62.24,62.34,62.23,62.31,150800.0,50.1214,50.2019,50.1133,50.1778,150800.0
2013-12-12 15:30:00,62.31,62.36,62.24,62.28,145600.0,50.1778,50.218,50.1214,50.1536,145600.0
2013-12-12 15:40:00,62.27,62.28,62.19,62.21,143100.0,50.1455,50.1536,50.0811,50.0972,143100.0
2013-12-12 15:50:00,62.21,62.22,62.11,62.14,354900.0,50.0972,50.1053,50.0167,50.0409,354900.0
2013-12-13 09:30:00,62.26,62.39,62.24,62.26,109600.0,50.1375,50.2422,50.1214,50.1375,109600.0
2013-12-13 09:40:00,62.26,62.27,62.17,62.2,91800.0,50.1375,50.1455,50.065,50.0892,91800.0
2013-12-13 09:50:00,62.21,62.21,62.13,62.14,113500.0,50.0972,50.0972,50.0328,50.0409,113500.0
2013-12-13 10:00:00,62.14,62.19,62.14,62.17,36500.0,50.0409,50.0811,50.0409,50.065,36500.0
2013-12-13 10:10:00,62.17,62.17,62.1,62.12,89200.0,50.065,50.065,50.0086,50.0247,89200.0
2013-12-13 10:20:00,62.11,62.15,62.08,62.15,35500.0,50.0167,50.0489,49.9925,50.0489,35500.0
2013-12-13 10:30:00,62.15,62.18,62.15,62.18,31100.0,50.0489,50.0731,50.0489,50.0731,31100.0
2013-12-13 10:40:00,62.17,62.22,62.16,62.19,130900.0,50.065,50.1053,50.057,50.0811,130900.0
2013-12-13 10:50:00,62.19,62.22,62.16,62.22,82700.0,50.0811,50.1053,50.057,50.1053,82700.0
2013-12-13 11:00:00,62.22,62.28,62.2,62.28,71700.0,50.1053,50.1536,50.0892,50.1536,71700.0
2013-12-13 11:10:00,62.28,62.33,62.27,62.33,104400.0,50.1536,50.1939,50.1455,50.1939,104400.0
2013-12-13 11:20:00,62.33,62.34,62.26,62.26,18100.0,50.1939,50.2019,50.1375,50.1375,18100.0
2013-12-13 11:30:00,62.25,62.26,62.22,62.24,75200.0,50.1294,50.1375,50.1053,50.1214,75200.0
2013-12-13 11:40:00,62.24,62.27,62.21,62.22,40700.0,50.1214,50.1455,50.0972,50.1053,40700.0
2013-12-13 11:50:00,62.22,62.22,62.2,62.22,26900.0,50.1053,50.1053,50.0892,50.1053,26900.0
2013-12-13 12:00:00,62.22,62.24,62.22,62.23,9300.0,50.1053,50.1214,50.1053,50.1133,9300.0
2013-12-13 12:10:00,62.23,62.23,62.22,62.23,16200.0,50.1133,50.1133,50.1053,50.1133,16200.0
2013-12-13 12:20:00,62.23,62.27,62.23,62.27,20500.0,50.1133,50.1455,50.1133,50.1455,20500.0
2013-12-13 12:30:00,62.28,62.28,62.26,62.27,8200.0,50.1536,50.1536,50.1375,50.1455,8200.0
2013-12-13 12:40:00,62.26,62.26,62.24,62.25,11100.0,50.1375,50.1375,50.1214,50.1294,11100.0
2013-12-13 12:50:00,62.24,62.26,62.23,62.25,5500.0,50.1214,50.1375,50.1133,50.1294,5500.0
2013-12-13 13:00:00,62.26,62.28,62.25,62.27,6600.0,50.1375,50.1536,50.1294,50.1455,6600.0
2013-12-13 13:10:00,62.26,62.28,62.25,62.28,8400.0,50.1375,50.1536,50.1294,50.1536,8400.0
2013-12-13 13:20:00,62.26,62.28,62.26,62.27,3900.0,50.1375,50.1536,50.1375,50.1455,3900.0
2013-12-13 13:30:00,62.27,62.33,62.27,62.31,22000.0,50.1455,50.1939,50.1455,50.1778,22000.0
2013-12-13 13:40:00,62.31,62.31,62.25,62.3,10000.0,50.1778,50.1778,50.1294,50.1697,10000.0
2013-12-13 13:50:00,62.3,62.3,62.25,62.25,9400.0,50.1697,50.1697,50.1294,50.1294,9400.0
2013-12-13 14:00:00,62.24,62.25,62.2,62.21,16100.0,50.1214,50.1294,50.0892,50.0972,16100.0
2013-12-13 14:10:00,62.21,62.21,62.18,62.2,7000.0,50.0972,50.0972,50.0731,50.0892,7000.0
2013-12-13 14:20:00,62.2,62.2,62.17,62.17,8900.0,50.0892,50.0892,50.065,50.065,8900.0
2013-12-13 14:30:00,62.17,62.22,62.16,62.21,12200.0,50.065,50.1053,50.057,50.0972,12200.0
2013-12-13 14:40:00,62.21,62.24,62.2,62.23,11700.0,50.0972,50.1214,50.0892,50.1133,11700.0
2013-12-13 14:50:00,62.23,62.28,62.23,62.28,13400.0,50.1133,50.1536,50.1133,50.1536,13400.0
2013-12-13 15:00:00,62.27,62.3,62.27,62.28,30300.0,50.1455,50.1697,50.1455,50.1536,30300.0
2013-12-13 15:10:00,62.29,62.35,62.29,62.35,47400.0,50.1616,50.21,50.1616,50.21,47400.0
2013-12-13 15:20:00,62.34,62.44,62.33,62.41,93200.0,50.2019,50.2824,50.1939,50.2583,93200.0
2013-12-13 15:30:00,62.41,62.44,62.32,62.34,25000.0,50.2583,50.2824,50.1858,50.2019,25000.0
2013-12-13 15:40:00,62.34,62.4,62.31,62.4,78200.0,50.2019,50.2502,50.1778,50.2502,78200.0
2013-12-13 15:50:00,62.4,62.46,62.32,62.34,170700.0,50.2502,50.2985,50.1858,50.2019,170700.0
2013-12-16 09:30:00,62.89,63.06,62.77,63.05,132400.0,50.6448,50.7817,50.5482,50.7737,132400.0
2013-12-16 09:40:00,63.05,63.07,63.03,63.07,139700.0,50.7737,50.7898,50.7576,50.7898,139700.0
2013-12-16 09:50:00,63.06,63.14,63.06,63.11,552600.0,50.7817,50.8461,50.7817,50.822,552600.0
2013-12-16 10:00:00,63.11,63.16,63.11,63.14,129800.0,50.822,50.8623,50.822,50.8461,129800.0
2013-12-16 10:10:00,63.14,63.15,63.09,63.1,56600.0,50.8461,50.8542,50.8059,50.8139,56600.0
2013-12-16 10:20:00,63.09,63.11,63.07,63.08,35200.0,50.8059,50.822,50.7898,50.7978,35200.0
2013-12-16 10:30:00,63.09,63.1,63.02,63.02,55700.0,50.8059,50.8139,50.7495,50.7495,55700.0
2013-12-16 10:40:00,63.02,63.05,63.01,63.01,46500.0,50.7495,50.7737,50.7415,50.7415,46500.0
2013-12-16 10:50:00,63.01,63.05,62.97,62.99,68200.0,50.7415,50.7737,50.7092,50.7254,68200.0
2013-12-16 11:00:00,62.99,62.99,62.91,62.97,119100.0,50.7254,50.7254,50.6609,50.7092,119100.0
2013-12-16 11:10:00,62.98,63.02,62.98,63.01,66000.0,50.7173,50.7495,50.7173,50.7415,66000.0
2013-12-16 11:20:00,63.02,63.04,63.01,63.04,286800.0,50.7495,50.7656,50.7415,50.7656,286800.0
2013-12-16 11:30:00,63.04,63.06,63.02,63.03,40500.0,50.7656,50.7817,50.7495,50.7576,40500.0
2013-12-16 11:40:00,63.03,63.07,63.03,63.05,55600.0,50.7576,50.7898,50.7576,50.7737,55600.0
2013-12-16 11:50:00,63.04,63.08,63.04,63.08,75200.0,50.7656,50.7978,50.7656,50.7978,75200.0
2013-12-16 12:00:00,63.08,63.09,63.04,63.08,111500.0,50.7978,50.8059,50.7656,50.7978,111500.0
2013-12-16 12:10:00,63.07,63.08,63.04,63.04,25100.0,50.7898,50.7978,50.7656,50.7656,25100.0
2013-12-16 12:20:00,63.05,63.05,63.02,63.05,31900.0,50.7737,50.7737,50.7495,50.7737,31900.0
2013-12-16 12:30:00,63.04,63.08,63.04,63.06,13100.0,50.7656,50.7978,50.7656,50.7817,13100.0
2013-12-16 12:40:00,63.07,63.07,63.02,63.02,21800.0,50.7898,50.7898,50.7495,50.7495,21800.0
2013-12-16 12:50:00,63.02,63.09,63.02,63.08,80500.0,50.7495,50.8059,50.7495,50.7978,80500.0
2013-12-16 13:00:00,63.09,63.09,62.98,63.02,246100.0,50.8059,50.8059,50.7173,50.7495,246100.0
2013-12-16 13:10:00,63.02,63.02,63.0,63.0,13900.0,50.7495,50.7495,50.7334,50.7334,13900.0
2013-12-16 13:20:00,63.0,63.06,62.98,63.05,22600.0,50.7334,50.7817,50.7173,50.7737,22600.0
2013-12-16 13:30:00,63.05,63.06,63.03,63.03,10500.0,50.7737,50.7817,50.7576,50.7576,10500.0
2013-12-16 13:40:00,63.04,63.08,63.03,63.08,48100.0,50.7656,50.7978,50.7576,50.7978,48100.0
2013-12-16 13:50:00,63.08,63.11,63.08,63.09,13100.0,50.7978,50.822,50.7978,50.8059,13100.0
2013-12-16 14:00:00,63.09,63.13,63.09,63.13,53200.0,50.8059,50.8381,50.8059,50.8381,53200.0
2013-12-16 14:10:00,63.13,63.13,63.12,63.13,17800.0,50.8381,50.8381,50.83,50.8381,17800.0
2013-12-16 14:20:00,63.12,63.13,63.12,63.13,8400.0,50.83,50.8381,50.83,50.8381,8400.0
2013-12-16 14:30:00,63.13,63.13,63.12,63.13,20100.0,50.8381,50.8381,50.83,50.8381,20100.0
2013-12-16 14:40:00,63.13,63.16,63.13,63.14,14000.0,50.8381,50.8623,50.8381,50.8461,14000.0
2013-12-16 14:50:00,63.15,63.16,63.13,63.14,19700.0,50.8542,50.8623,50.8381,50.8461,19700.0
2013-12-16 15:00:00,63.13,63.18,63.13,63.17,37200.0,50.8381,50.8784,50.8381,50.8703,37200.0
2013-12-16 15:10:00,63.17,63.19,63.14,63.17,42700.0,50.8703,50.8864,50.8461,50.8703,42700.0
2013-12-16 15:20:00,63.17,63.18,63.11,63.16,56900.0,50.8703,50.8784,50.822,50.8623,56900.0
2013-12-16 15:30:00,63.15,63.17,63.11,63.16,77600.0,50.8542,50.8703,50.822,50.8623,77600.0
2013-12-16 15:40:00,63.15,63.2,63.14,63.19,89000.0,50.8542,50.8945,50.8461,50.8864,89000.0
2013-12-16 15:50:00,63.19,63.2,63.12,63.17,271500.0,50.8864,50.8945,50.83,50.8703,271500.0
2013-12-17 09:30:00,62.87,62.89,62.75,62.76,161300.0,50.6287,50.6448,50.5321,50.5401,161300.0
2013-12-17 09:40:00,62.75,62.86,62.71,62.78,242700.0,50.5321,50.6207,50.4999,50.5562,242700.0
2013-12-17 09:50:00,62.77,62.84,62.74,62.84,102000.0,50.5482,50.6046,50.524,50.6046,102000.0
2013-12-17 10:00:00,62.84,62.84,62.76,62.77,83400.0,50.6046,50.6046,50.5401,50.5482,83400.0
2013-12-17 10:10:00,62.78,62.8,62.73,62.75,47500.0,50.5562,50.5723,50.516,50.5321,47500.0
2013-12-17 10:20:00,62.74,62.75,62.71,62.71,52700.0,50.524,50.5321,50.4999,50.4999,52700.0
2013-12-17 10:30:00,62.71,62.74,62.67,62.74,53500.0,50.4999,50.524,50.4677,50.524,53500.0
2013-12-17 10:40:00,62.75,62.76,62.65,62.66,72100.0,50.5321,50.5401,50.4516,50.4596,72100.0
2013-12-17 10:50:00,62.67,62.67,62.62,62.63,35900.0,50.4677,50.4677,50.4274,50.4354,35900.0
2013-12-17 11:00:00,62.62,62.62,62.6,62.6,25800.0,50.4274,50.4274,50.4113,50.4113,25800.0
2013-12-17 11:10:00,62.61,62.62,62.59,62.61,33300.0,50.4193,50.4274,50.4032,50.4193,33300.0
2013-12-17 11:20:00,62.6,62.63,62.59,62.59,60900.0,50.4113,50.4354,50.4032,50.4032,60900.0
2013-12-17 11:30:00,62.6,62.62,62.59,62.61,42000.0,50.4113,50.4274,50.4032,50.4193,42000.0
2013-12-17 11:40:00,62.61,62.62,62.59,62.62,16700.0,50.4193,50.4274,50.4032,50.4274,16700.0
2013-12-17 11:50:00,62.63,62.65,62.61,62.62,34100.0,50.4354,50.4516,50.4193,50.4274,34100.0
2013-12-17 12:00:00,62.63,62.66,62.62,62.63,24100.0,50.4354,50.4596,50.4274,50.4354,24100.0
2013-12-17 12:10:00,62.62,62.68,62.61,62.65,48500.0,50.4274,50.4757,50.4193,50.4516,48500.0
2013-12-17 12:20:00,62.66,62.66,62.64,62.66,32500.0,50.4596,50.4596,50.4435,50.4596,32500.0
2013-12-17 12:30:00,62.66,62.66,62.63,62.64,24700.0,50.4596,50.4596,50.4354,50.4435,24700.0
2013-12-17 12:40:00,62.63,62.66,62.63,62.66,31900.0,50.4354,50.4596,50.4354,50.4596,31900.0
2013-12-17 12:50:00,62.65,62.68,62.65,62.66,30700.0,50.4516,50.4757,50.4516,50.4596,30700.0
2013-12-17 13:00:00,62.66,62.66,62.63,62.64,20200.0,50.4596,50.4596,50.4354,50.4435,20200.0
2013-12-17 13:10:00,62.64,62.66,62.62,62.63,16600.0,50.4435,50.4596,50.4274,50.4354,16600.0
2013-12-17 13:20:00,62.64,62.64,62.62,62.63,13000.0,50.4435,50.4435,50.4274,50.4354,13000.0
2013-12-17 13:30:00,62.63,62.64,62.62,62.62,16800.0,50.4354,50.4435,50.4274,50.4274,16800.0
2013-12-17 13:40:00,62.63,62.63,62.61,62.61,23400.0,50.4354,50.4354,50.4193,50.4193,23400.0
2013-12-17 13:50:00,62.61,62.63,62.6,62.63,19000.0,50.4193,50.4354,50.4113,50.4354,19000.0
2013-12-17 14:00:00,62.63,62.73,62.63,62.73,40100.0,50.4354,50.516,50.4354,50.516,40100.0
2013-12-17 14:10:00,62.73,62.77,62.7,62.71,39800.0,50.516,50.5482,50.4918,50.4999,39800.0
2013-12-17 14:20:00,62.71,62.74,62.7,62.72,20600.0,50.4999,50.524,50.4918,50.5079,20600.0
2013-12-17 14:30:00,62.72,62.72,62.67,62.67,37300.0,50.5079,50.5079,50.4677,50.4677,37300.0
2013-12-17 14:40:00,62.67,62.73,62.67,62.72,18800.0,50.4677,50.516,50.4677,50.5079,18800.0
2013-12-17 14:50:00,62.71,62.72,62.7,62.71,18800.0,50.4999,50.5079,50.4918,50.4999,18800.0
2013-12-17 15:00:00,62.71,62.74,62.7,62.73,46300.0,50.4999,50.524,50.4918,50.516,46300.0
2013-12-17 15:10:00,62.73,62.77,62.72,62.75,15800.0,50.516,50.5482,50.5079,50.5321,15800.0
2013-12-17 15:20:00,62.75,62.8,62.73,62.8,45000.0,50.5321,50.5723,50.516,50.5723,45000.0
2013-12-17 15:30:00,62.79,62.83,62.73,62.74,68800.0,50.5643,50.5965,50.516,50.524,68800.0
2013-12-17 15:40:00,62.74,62.74,62.61,62.61,138200.0,50.524,50.524,50.4193,50.4193,138200.0
2013-12-17 15:50:00,62.61,62.7,62.57,62.68,309300.0,50.4193,50.4918,50.3871,50.4757,309300.0
2013-12-18 09:30:00,62.18,62.32,62.11,62.29,143600.0,50.7871,50.9014,50.7299,50.8769,143600.0
2013-12-18 09:40:00,62.28,62.33,62.25,62.33,38600.0,50.8687,50.9096,50.8442,50.9096,38600.0
2013-12-18 09:50:00,62.33,62.34,62.27,62.32,44700.0,50.9096,50.9178,50.8606,50.9014,44700.0
2013-12-18 10:00:00,62.32,62.4,62.28,62.4,79800.0,50.9014,50.9668,50.8687,50.9668,79800.0
2013-12-18 10:10:00,62.4,62.41,62.39,62.4,63600.0,50.9668,50.9749,50.9586,50.9668,63600.0
2013-12-18 10:20:00,62.4,62.4,62.31,62.35,36900.0,50.9668,50.9668,50.8932,50.9259,36900.0
2013-12-18 10:30:00,62.36,62.4,62.33,62.38,27600.0,50.9341,50.9668,50.9096,50.9504,27600.0
2013-12-18 10:40:00,62.38,62.39,62.31,62.34,59300.0,50.9504,50.9586,50.8932,50.9178,59300.0
2013-12-18 10:50:00,62.33,62.34,62.28,62.32,52000.0,50.9096,50.9178,50.8687,50.9014,52000.0
2013-12-18 11:00:00,62.32,62.34,62.25,62.3,51700.0,50.9014,50.9178,50.8442,50.8851,51700.0
2013-12-18 11:10:00,62.29,62.31,62.26,62.28,19400.0,50.8769,50.8932,50.8524,50.8687,19400.0
2013-12-18 11:20:00,62.28,62.29,62.17,62.17,49500.0,50.8687,50.8769,50.7789,50.7789,49500.0
2013-12-18 11:30:00,62.18,62.23,62.16,62.19,29700.0,50.7871,50.8279,50.7707,50.7952,29700.0
2013-12-18 11:40:00,62.18,62.19,62.11,62.14,20300.0,50.7871,50.7952,50.7299,50.7544,20300.0
2013-12-18 11:50:00,62.14,62.16,62.13,62.15,12800.0,50.7544,50.7707,50.7462,50.7626,12800.0
2013-12-18 12:00:00,62.14,62.15,62.09,62.11,38800.0,50.7544,50.7626,50.7136,50.7299,38800.0
2013-12-18 12:10:00,62.12,62.14,62.11,62.11,22000.0,50.7381,50.7544,50.7299,50.7299,22000.0
2013-12-18 12:20:00,62.11,62.13,62.09,62.13,8100.0,50.7299,50.7462,50.7136,50.7462,8100.0
2013-12-18 12:30:00,62.12,62.13,62.04,62.06,40900.0,50.7381,50.7462,50.6727,50.6891,40900.0
2013-12-18 12:40:00,62.08,62.1,62.08,62.09,16000.0,50.7054,50.7217,50.7054,50.7136,16000.0
2013-12-18 12:50:00,62.09,62.09,62.06,62.07,22300.0,50.7136,50.7136,50.6891,50.6972,22300.0
2013-12-18 13:00:00,62.07,62.09,62.01,62.07,36100.0,50.6972,50.7136,50.6482,50.6972,36100.0
2013-12-18 13:10:00,62.07,62.07,61.96,62.01,53100.0,50.6972,50.6972,50.6074,50.6482,53100.0
2013-12-18 13:20:00,62.01,62.08,61.99,62.07,47600.0,50.6482,50.7054,50.6319,50.6972,47600.0
2013-12-18 13:30:00,62.07,62.08,62.0,62.03,43400.0,50.6972,50.7054,50.64,50.6646,43400.0
2013-12-18 13:40:00,62.03,62.04,62.01,62.02,40200.0,50.6646,50.6727,50.6482,50.6564,40200.0
2013-12-18 13:50:00,62.02,62.09,61.93,62.04,113900.0,50.6564,50.7136,50.5829,50.6727,113900.0
2013-12-18 14:00:00,62.07,62.68,61.63,62.6,678500.0,50.6972,51.1955,50.3378,51.1301,678500.0
2013-12-18 14:10:00,62.6,62.68,62.36,62.62,507900.0,51.1301,51.1955,50.9341,51.1464,507900.0
2013-12-18 14:20:00,62.62,62.92,62.62,62.74,258300.0,51.1464,51.3915,51.1464,51.2445,258300.0
2013-12-18 14:30:00,62.75,63.21,62.74,63.21,525500.0,51.2526,51.6283,51.2445,51.6283,525500.0
2013-12-18 14:40:00,63.21,63.22,62.96,62.97,234000.0,51.6283,51.6365,51.4242,51.4323,234000.0
2013-12-18 14:50:00,62.97,63.03,62.94,62.98,196600.0,51.4323,51.4813,51.4078,51.4405,196600.0
2013-12-18 15:00:00,62.98,63.07,62.94,62.99,99300.0,51.4405,51.514,51.4078,51.4487,99300.0
2013-12-18 15:10:00,63.0,63.26,63.0,63.19,117200.0,51.4568,51.6692,51.4568,51.612,117200.0
2013-12-18 15:20:00,63.2,63.23,63.07,63.11,244700.0,51.6202,51.6447,51.514,51.5467,244700.0
2013-12-18 15:30:00,63.11,63.13,63.01,63.13,316700.0,51.5467,51.563,51.465,51.563,316700.0
2013-12-18 15:40:00,63.13,63.14,62.85,62.86,267900.0,51.563,51.5712,51.3343,51.3425,267900.0
2013-12-18 15:50:00,62.86,63.02,62.86,62.98,381300.0,51.3425,51.4732,51.3425,51.4405,381300.0
2013-12-19 09:30:00,61.68,61.68,61.58,61.62,204200.0,50.3787,50.3787,50.297,50.3297,204200.0
2013-12-19 09:40:00,61.62,61.63,61.53,61.56,124600.0,50.3297,50.3378,50.2562,50.2807,124600.0
2013-12-19 09:50:00,61.56,61.56,61.46,61.5,154300.0,50.2807,50.2807,50.199,50.2317,154300.0
2013-12-19 10:00:00,61.5,61.56,61.4,61.43,247500.0,50.2317,50.2807,50.15,50.1745,247500.0
2013-12-19 10:10:00,61.43,61.44,61.3,61.34,205800.0,50.1745,50.1827,50.0683,50.101,205800.0
2013-12-19 10:20:00,61.36,61.45,61.35,61.43,78400.0,50.1173,50.1908,50.1091,50.1745,78400.0
2013-12-19 10:30:00,61.43,61.5,61.43,61.48,89700.0,50.1745,50.2317,50.1745,50.2153,89700.0
2013-12-19 10:40:00,61.48,61.54,61.47,61.52,91700.0,50.2153,50.2643,50.2072,50.248,91700.0
2013-12-19 10:50:00,61.52,61.54,61.49,61.51,30800.0,50.248,50.2643,50.2235,50.2398,30800.0
2013-12-19 11:00:00,61.51,61.54,61.5,61.53,52300.0,50.2398,50.2643,50.2317,50.2562,52300.0
2013-12-19 11:10:00,61.53,61.54,61.5,61.51,18400.0,50.2562,50.2643,50.2317,50.2398,18400.0
2013-12-19 11:20:00,61.51,61.54,61.5,61.54,39700.0,50.2398,50.2643,50.2317,50.2643,39700.0
2013-12-19 11:30:00,61.54,61.59,61.54,61.56,45400.0,50.2643,50.3052,50.2643,50.2807,45400.0
2013-12-19 11:40:00,61.57,61.58,61.55,61.56,53800.0,50.2888,50.297,50.2725,50.2807,53800.0
2013-12-19 11:50:00,61.56,61.6,61.55,61.59,30400.0,50.2807,50.3133,50.2725,50.3052,30400.0
2013-12-19 12:00:00,61.59,61.59,61.49,61.54,106600.0,50.3052,50.3052,50.2235,50.2643,106600.0
2013-12-19 12:10:00,61.53,61.55,61.53,61.55,26300.0,50.2562,50.2725,50.2562,50.2725,26300.0
2013-12-19 12:20:00,61.55,61.59,61.55,61.58,52500.0,50.2725,50.3052,50.2725,50.297,52500.0
2013-12-19 12:30:00,61.58,61.59,61.56,61.57,115300.0,50.297,50.3052,50.2807,50.2888,115300.0
2013-12-19 12:40:00,61.58,61.62,61.58,61.61,123300.0,50.297,50.3297,50.297,50.3215,123300.0
2013-12-19 12:50:00,61.61,61.69,61.6,61.69,127000.0,50.3215,50.3868,50.3133,50.3868,127000.0
2013-12-19 13:00:00,61.69,61.74,61.66,61.74,42900.0,50.3868,50.4277,50.3623,50.4277,42900.0
2013-12-19 13:10:00,61.73,61.76,61.71,61.75,32000.0,50.4195,50.444,50.4032,50.4359,32000.0
2013-12-19 13:20:00,61.75,61.77,61.74,61.75,64600.0,50.4359,50.4522,50.4277,50.4359,64600.0
2013-12-19 13:30:00,61.76,61.78,61.75,61.75,47100.0,50.444,50.4604,50.4359,50.4359,47100.0
2013-12-19 13:40:00,61.76,61.78,61.72,61.76,110700.0,50.444,50.4604,50.4114,50.444,110700.0
2013-12-19 13:50:00,61.75,61.8,61.74,61.78,42300.0,50.4359,50.4767,50.4277,50.4604,42300.0
2013-12-19 14:00:00,61.77,61.81,61.76,61.8,49000.0,50.4522,50.4849,50.444,50.4767,49000.0
2013-12-19 14:10:00,61.8,61.81,61.75,61.76,16200.0,50.4767,50.4849,50.4359,50.444,16200.0
2013-12-19 14:20:00,61.75,61.78,61.73,61.74,32000.0,50.4359,50.4604,50.4195,50.4277,32000.0
2013-12-19 14:30:00,61.74,61.79,61.73,61.75,75300.0,50.4277,50.4685,50.4195,50.4359,75300.0
2013-12-19 14:40:00,61.76,61.8,61.76,61.77,70100.0,50.444,50.4767,50.444,50.4522,70100.0
2013-12-19 14:50:00,61.77,61.83,61.77,61.81,321300.0,50.4522,50.5012,50.4522,50.4849,321300.0
2013-12-19 15:00:00,61.81,61.89,61.8,61.82,47200.0,50.4849,50.5502,50.4767,50.493,47200.0
2013-12-19 15:10:00,61.83,61.92,61.83,61.91,55900.0,50.5012,50.5747,50.5012,50.5665,55900.0
2013-12-19 15:20:00,61.91,61.93,61.88,61.89,36600.0,50.5665,50.5829,50.542,50.5502,36600.0
2013-12-19 15:30:00,61.88,61.97,61.86,61.97,45600.0,50.542,50.6155,50.5257,50.6155,45600.0
2013-12-19 15:40:00,61.97,61.98,61.81,61.85,171500.0,50.6155,50.6237,50.4849,50.5175,171500.0
2013-12-19 15:50:00,61.85,61.96,61.78,61.87,374900.0,50.5175,50.6074,50.4604,50.5339,374900.0
2013-12-20 09:30:00,61.99,62.0,61.86,61.9,112200.0,50.6319,50.64,50.5257,50.5584,112200.0
2013-12-20 09:40:00,61.9,62.02,61.86,61.95,77000.0,50.5584,50.6564,50.5257,50.5992,77000.0
2013-12-20 09:50:00,61.94,61.99,61.94,61.96,47300.0,50.591,50.6319,50.591,50.6074,47300.0
2013-12-20 10:00:00,61.98,61.99,61.93,61.95,51900.0,50.6237,50.6319,50.5829,50.5992,51900.0
2013-12-20 10:10:00,61.95,61.97,61.94,61.96,20000.0,50.5992,50.6155,50.591,50.6074,20000.0
2013-12-20 10:20:00,61.95,61.97,61.93,61.95,50400.0,50.5992,50.6155,50.5829,50.5992,50400.0
2013-12-20 10:30:00,61.95,62.01,61.94,62.0,44800.0,50.5992,50.6482,50.591,50.64,44800.0
2013-12-20 10:40:00,62.01,62.05,61.98,62.05,21400.0,50.6482,50.6809,50.6237,50.6809,21400.0
2013-12-20 10:50:00,62.04,62.07,61.99,62.0,132200.0,50.6727,50.6972,50.6319,50.64,132200.0
2013-12-20 11:00:00,62.0,62.06,62.0,62.04,59500.0,50.64,50.6891,50.64,50.6727,59500.0
2013-12-20 11:10:00,62.03,62.09,62.03,62.06,16100.0,50.6646,50.7136,50.6646,50.6891,16100.0
2013-12-20 11:20:00,62.07,62.1,62.03,62.04,34200.0,50.6972,50.7217,50.6646,50.6727,34200.0
2013-12-20 11:30:00,62.04,62.13,62.04,62.13,81100.0,50.6727,50.7462,50.6727,50.7462,81100.0
2013-12-20 11:40:00,62.13,62.18,62.12,62.18,57800.0,50.7462,50.7871,50.7381,50.7871,57800.0
2013-12-20 11:50:00,62.17,62.21,62.14,62.19,63000.0,50.7789,50.8116,50.7544,50.7952,63000.0
2013-12-20 12:00:00,62.2,62.2,62.15,62.17,42100.0,50.8034,50.8034,50.7626,50.7789,42100.0
2013-12-20 12:10:00,62.18,62.22,62.16,62.19,95000.0,50.7871,50.8197,50.7707,50.7952,95000.0
2013-12-20 12:20:00,62.19,62.19,62.16,62.19,23200.0,50.7952,50.7952,50.7707,50.7952,23200.0
2013-12-20 12:30:00,62.18,62.22,62.18,62.19,40500.0,50.7871,50.8197,50.7871,50.7952,40500.0
2013-12-20 12:40:00,62.19,62.19,62.14,62.16,34600.0,50.7952,50.7952,50.7544,50.7707,34600.0
2013-12-20 12:50:00,62.16,62.19,62.14,62.15,17400.0,50.7707,50.7952,50.7544,50.7626,17400.0
2013-12-20 13:00:00,62.14,62.16,62.13,62.14,30400.0,50.7544,50.7707,50.7462,50.7544,30400.0
2013-12-20 13:10:00,62.14,62.14,62.1,62.11,16200.0,50.7544,50.7544,50.7217,50.7299,16200.0
2013-12-20 13:20:00,62.11,62.12,62.11,62.11,14300.0,50.7299,50.7381,50.7299,50.7299,14300.0
2013-12-20 13:30:00,62.11,62.12,62.08,62.09,50200.0,50.7299,50.7381,50.7054,50.7136,50200.0
2013-12-20 13:40:00,62.08,62.1,62.07,62.1,30300.0,50.7054,50.7217,50.6972,50.7217,30300.0
2013-12-20 13:50:00,62.09,62.13,62.09,62.12,17100.0,50.7136,50.7462,50.7136,50.7381,17100.0
2013-12-20 14:00:00,62.13,62.13,62.08,62.11,44600.0,50.7462,50.7462,50.7054,50.7299,44600.0
2013-12-20 14:10:00,62.12,62.12,62.09,62.11,35000.0,50.7381,50.7381,50.7136,50.7299,35000.0
2013-12-20 14:20:00,62.11,62.11,62.08,62.08,44700.0,50.7299,50.7299,50.7054,50.7054,44700.0
2013-12-20 14:30:00,62.09,62.09,62.06,62.08,83600.0,50.7136,50.7136,50.6891,50.7054,83600.0
2013-12-20 14:40:00,62.08,62.16,62.07,62.13,42800.0,50.7054,50.7707,50.6972,50.7462,42800.0
2013-12-20 14:50:00,62.12,62.14,62.11,62.11,47800.0,50.7381,50.7544,50.7299,50.7299,47800.0
2013-12-20 15:00:00,62.11,62.11,62.03,62.04,88000.0,50.7299,50.7299,50.6646,50.6727,88000.0
2013-12-20 15:10:00,62.03,62.04,61.97,61.98,49400.0,50.6646,50.6727,50.6155,50.6237,49400.0
2013-12-20 15:20:00,61.98,61.98,61.94,61.96,47000.0,50.6237,50.6237,50.591,50.6074,47000.0
2013-12-20 15:30:00,61.97,62.0,61.93,62.0,62300.0,50.6155,50.64,50.5829,50.64,62300.0
2013-12-20 15:40:00,61.99,62.0,61.9,61.9,93600.0,50.6319,50.64,50.5584,50.5584,93600.0
2013-12-20 15:50:00,61.89,62.0,61.87,61.9,217700.0,50.5502,50.64,50.5339,50.5584,217700.0
2013-12-23 09:30:00,62.47,62.51,62.36,62.49,134500.0,51.0239,51.0566,50.9341,51.0403,134500.0
2013-12-23 09:40:00,62.5,62.53,62.49,62.5,77700.0,51.0484,51.0729,51.0403,51.0484,77700.0
2013-12-23 09:50:00,62.49,62.53,62.48,62.5,86100.0,51.0403,51.0729,51.0321,51.0484,86100.0
2013-12-23 10:00:00,62.51,62.53,62.47,62.52,49300.0,51.0566,51.0729,51.0239,51.0648,49300.0
2013-12-23 10:10:00,62.52,62.56,62.52,62.55,68800.0,51.0648,51.0974,51.0648,51.0893,68800.0
2013-12-23 10:20:00,62.56,62.6,62.53,62.6,78600.0,51.0974,51.1301,51.0729,51.1301,78600.0
2013-12-23 10:30:00,62.59,62.6,62.57,62.58,43300.0,51.1219,51.1301,51.1056,51.1138,43300.0
2013-12-23 10:40:00,62.59,62.61,62.58,62.6,25000.0,51.1219,51.1383,51.1138,51.1301,25000.0
2013-12-23 10:50:00,62.59,62.61,62.58,62.58,26000.0,51.1219,51.1383,51.1138,51.1138,26000.0
2013-12-23 11:00:00,62.58,62.6,62.58,62.58,20400.0,51.1138,51.1301,51.1138,51.1138,20400.0
2013-12-23 11:10:00,62.59,62.62,62.58,62.61,18000.0,51.1219,51.1464,51.1138,51.1383,18000.0
2013-12-23 11:20:00,62.61,62.64,62.59,62.6,41900.0,51.1383,51.1628,51.1219,51.1301,41900.0
2013-12-23 11:30:00,62.62,62.64,62.61,62.63,20900.0,51.1464,51.1628,51.1383,51.1546,20900.0
2013-12-23 11:40:00,62.63,62.64,62.62,62.63,16700.0,51.1546,51.1628,51.1464,51.1546,16700.0
2013-12-23 11:50:00,62.64,62.65,62.62,62.62,18100.0,51.1628,51.171,51.1464,51.1464,18100.0
2013-12-23 12:00:00,62.62,62.66,62.6,62.66,45700.0,51.1464,51.1791,51.1301,51.1791,45700.0
2013-12-23 12:10:00,62.65,62.7,62.65,62.69,15500.0,51.171,51.2118,51.171,51.2036,15500.0
2013-12-23 12:20:00,62.7,62.7,62.66,62.67,13600.0,51.2118,51.2118,51.1791,51.1873,13600.0
2013-12-23 12:30:00,62.67,62.69,62.66,62.67,17500.0,51.1873,51.2036,51.1791,51.1873,17500.0
2013-12-23 12:40:00,62.67,62.67,62.61,62.63,47600.0,51.1873,51.1873,51.1383,51.1546,47600.0
2013-12-23 12:50:00,62.64,62.66,62.56,62.59,103800.0,51.1628,51.1791,51.0974,51.1219,103800.0
2013-12-23 13:00:00,62.58,62.61,62.58,62.59,22000.0,51.1138,51.1383,51.1138,51.1219,22000.0
2013-12-23 13:10:00,62.59,62.6,62.57,62.58,9500.0,51.1219,51.1301,51.1056,51.1138,9500.0
2013-12-23 13:20:00,62.56,62.58,62.55,62.57,30400.0,51.0974,51.1138,51.0893,51.1056,30400.0
2013-12-23 13:30:00,62.56,62.58,62.55,62.56,34500.0,51.0974,51.1138,51.0893,51.0974,34500.0
2013-12-23 13:40:00,62.56,62.57,62.49,62.5,46100.0,51.0974,51.1056,51.0403,51.0484,46100.0
2013-12-23 13:50:00,62.5,62.5,62.46,62.49,27100.0,51.0484,51.0484,51.0158,51.0403,27100.0
2013-12-23 14:00:00,62.49,62.51,62.48,62.49,30000.0,51.0403,51.0566,51.0321,51.0403,30000.0
2013-12-23 14:10:00,62.5,62.55,62.5,62.53,27100.0,51.0484,51.0893,51.0484,51.0729,27100.0
2013-12-23 14:20:00,62.53,62.55,62.51,62.51,30700.0,51.0729,51.0893,51.0566,51.0566,30700.0
2013-12-23 14:30:00,62.51,62.53,62.51,62.52,14700.0,51.0566,51.0729,51.0566,51.0648,14700.0
2013-12-23 14:40:00,62.53,62.53,62.51,62.52,7400.0,51.0729,51.0729,51.0566,51.0648,7400.0
2013-12-23 14:50:00,62.51,62.52,62.49,62.51,21300.0,51.0566,51.0648,51.0403,51.0566,21300.0
2013-12-23 15:00:00,62.51,62.56,62.51,62.52,28300.0,51.0566,51.0974,51.0566,51.0648,28300.0
2013-12-23 15:10:00,62.52,62.58,62.52,62.58,53600.0,51.0648,51.1138,51.0648,51.1138,53600.0
2013-12-23 15:20:00,62.58,62.6,62.58,62.59,71500.0,51.1138,51.1301,51.1138,51.1219,71500.0
2013-12-23 15:30:00,62.59,62.65,62.59,62.64,74600.0,51.1219,51.171,51.1219,51.1628,74600.0
2013-12-23 15:40:00,62.65,62.66,62.59,62.59,57100.0,51.171,51.1791,51.1219,51.1219,57100.0
2013-12-23 15:50:00,62.59,62.64,62.57,62.64,143900.0,51.1219,51.1628,51.1056,51.1628,143900.0
2013-12-24 09:30:00,62.56,62.71,62.51,62.68,108800.0,51.0974,51.22,51.0566,51.1955,108800.0
2013-12-24 09:40:00,62.68,62.71,62.64,62.7,47400.0,51.1955,51.22,51.1628,51.2118,47400.0
2013-12-24 09:50:00,62.7,62.71,62.67,62.67,40900.0,51.2118,51.22,51.1873,51.1873,40900.0
2013-12-24 10:00:00,62.69,62.71,62.67,62.71,37200.0,51.2036,51.22,51.1873,51.22,37200.0
2013-12-24 10:10:00,62.71,62.71,62.68,62.71,37500.0,51.22,51.22,51.1955,51.22,37500.0
2013-12-24 10:20:00,62.72,62.75,62.7,62.75,35800.0,51.2281,51.2526,51.2118,51.2526,35800.0
2013-12-24 10:30:00,62.74,62.74,62.72,62.73,19500.0,51.2445,51.2445,51.2281,51.2363,19500.0
2013-12-24 10:40:00,62.73,62.73,62.67,62.67,21900.0,51.2363,51.2363,51.1873,51.1873,21900.0
2013-12-24 10:50:00,62.68,62.71,62.67,62.71,12100.0,51.1955,51.22,51.1873,51.22,12100.0
2013-12-24 11:00:00,62.71,62.71,62.67,62.69,21200.0,51.22,51.22,51.1873,51.2036,21200.0
2013-12-24 11:10:00,62.68,62.7,62.67,62.68,9600.0,51.1955,51.2118,51.1873,51.1955,9600.0
2013-12-24 11:20:00,62.68,62.68,62.65,62.65,28100.0,51.1955,51.1955,51.171,51.171,28100.0
2013-12-24 11:30:00,62.65,62.68,62.64,62.66,13200.0,51.171,51.1955,51.1628,51.1791,13200.0
2013-12-24 11:40:00,62.66,62.69,62.66,62.68,10400.0,51.1791,51.2036,51.1791,51.1955,10400.0
2013-12-24 11:50:00,62.69,62.71,62.65,62.69,44100.0,51.2036,51.22,51.171,51.2036,44100.0
2013-12-24 12:00:00,62.68,62.73,62.67,62.7,44900.0,51.1955,51.2363,51.1873,51.2118,44900.0
2013-12-24 12:10:00,62.7,62.72,62.68,62.7,26700.0,51.2118,51.2281,51.1955,51.2118,26700.0
2013-12-24 12:20:00,62.69,62.71,62.68,62.7,71600.0,51.2036,51.22,51.1955,51.2118,71600.0
2013-12-24 12:30:00,62.7,62.7,62.65,62.66,28500.0,51.2118,51.2118,51.171,51.1791,28500.0
2013-12-24 12:40:00,62.66,62.67,62.63,62.65,40500.0,51.1791,51.1873,51.1546,51.171,40500.0
2013-12-24 12:50:00,62.66,62.69,62.63,62.67,41000.0,51.1791,51.2036,51.1546,51.1873,41000.0
2013-12-26 09:30:00,62.61,62.65,62.5,62.5,67800.0,51.1383,51.171,51.0484,51.0484,67800.0
2013-12-26 09:40:00,62.51,62.54,62.5,62.5,13600.0,51.0566,51.0811,51.0484,51.0484,13600.0
2013-12-26 09:50:00,62.5,62.52,62.48,62.49,26300.0,51.0484,51.0648,51.0321,51.0403,26300.0
2013-12-26 10:00:00,62.49,62.5,62.49,62.49,21600.0,51.0403,51.0484,51.0403,51.0403,21600.0
2013-12-26 10:10:00,62.49,62.5,62.47,62.49,56800.0,51.0403,51.0484,51.0239,51.0403,56800.0
2013-12-26 10:20:00,62.5,62.51,62.49,62.51,11800.0,51.0484,51.0566,51.0403,51.0566,11800.0
2013-12-26 10:30:00,62.5,62.51,62.48,62.49,7300.0,51.0484,51.0566,51.0321,51.0403,7300.0
2013-12-26 10:40:00,62.49,62.51,62.47,62.47,16300.0,51.0403,51.0566,51.0239,51.0239,16300.0
2013-12-26 10:50:00,62.48,62.49,62.46,62.47,11700.0,51.0321,51.0403,51.0158,51.0239,11700.0
2013-12-26 11:00:00,62.48,62.49,62.46,62.47,7100.0,51.0321,51.0403,51.0158,51.0239,7100.0
2013-12-26 11:10:00,62.47,62.49,62.46,62.49,7900.0,51.0239,51.0403,51.0158,51.0403,7900.0
2013-12-26 11:20:00,62.48,62.5,62.47,62.48,36000.0,51.0321,51.0484,51.0239,51.0321,36000.0
2013-12-26 11:30:00,62.48,62.49,62.47,62.49,5500.0,51.0321,51.0403,51.0239,51.0403,5500.0
2013-12-26 11:40:00,62.49,62.49,62.47,62.47,7300.0,51.0403,51.0403,51.0239,51.0239,7300.0
2013-12-26 11:50:00,62.47,62.49,62.47,62.47,21000.0,51.0239,51.0403,51.0239,51.0239,21000.0
2013-12-26 12:00:00,62.47,62.48,62.45,62.46,7800.0,51.0239,51.0321,51.0076,51.0158,7800.0
2013-12-26 12:10:00,62.46,62.46,62.44,62.45,9100.0,51.0158,51.0158,50.9994,51.0076,9100.0
2013-12-26 12:20:00,62.44,62.46,62.42,62.46,22400.0,50.9994,51.0158,50.9831,51.0158,22400.0
2013-12-26 12:30:00,62.46,62.48,62.45,62.46,14500.0,51.0158,51.0321,51.0076,51.0158,14500.0
2013-12-26 12:40:00,62.46,62.47,62.45,62.45,7600.0,51.0158,51.0239,51.0076,51.0076,7600.0
2013-12-26 12:50:00,62.44,62.45,62.44,62.44,2100.0,50.9994,51.0076,50.9994,50.9994,2100.0
2013-12-26 13:00:00,62.45,62.45,62.43,62.45,9400.0,51.0076,51.0076,50.9913,51.0076,9400.0
2013-12-26 13:10:00,62.44,62.46,62.44,62.46,5700.0,50.9994,51.0158,50.9994,51.0158,5700.0
2013-12-26 13:20:00,62.46,62.47,62.45,62.46,6600.0,51.0158,51.0239,51.0076,51.0158,6600.0
2013-12-26 13:30:00,62.46,62.46,62.43,62.44,6200.0,51.0158,51.0158,50.9913,50.9994,6200.0
2013-12-26 13:40:00,62.45,62.46,62.43,62.43,6000.0,51.0076,51.0158,50.9913,50.9913,6000.0
2013-12-26 13:50:00,62.44,62.51,62.44,62.51,18900.0,50.9994,51.0566,50.9994,51.0566,18900.0
2013-12-26 14:00:00,62.51,62.51,62.46,62.46,60300.0,51.0566,51.0566,51.0158,51.0158,60300.0
2013-12-26 14:10:00,62.46,62.47,62.44,62.45,11800.0,51.0158,51.0239,50.9994,51.0076,11800.0
2013-12-26 14:20:00,62.45,62.45,62.44,62.45,24100.0,51.0076,51.0076,50.9994,51.0076,24100.0
2013-12-26 14:30:00,62.46,62.49,62.46,62.47,25100.0,51.0158,51.0403,51.0158,51.0239,25100.0
2013-12-26 14:40:00,62.47,62.48,62.45,62.46,20500.0,51.0239,51.0321,51.0076,51.0158,20500.0
2013-12-26 14:50:00,62.46,62.51,62.46,62.48,25000.0,51.0158,51.0566,51.0158,51.0321,25000.0
2013-12-26 15:00:00,62.48,62.51,62.48,62.51,26300.0,51.0321,51.0566,51.0321,51.0566,26300.0
2013-12-26 15:10:00,62.51,62.51,62.46,62.49,14400.0,51.0566,51.0566,51.0158,51.0403,14400.0
2013-12-26 15:20:00,62.5,62.5,62.45,62.45,25400.0,51.0484,51.0484,51.0076,51.0076,25400.0
2013-12-26 15:30:00,62.45,62.47,62.38,62.4,47200.0,51.0076,51.0239,50.9504,50.9668,47200.0
2013-12-26 15:40:00,62.41,62.41,62.32,62.32,56200.0,50.9749,50.9749,50.9014,50.9014,56200.0
2013-12-26 15:50:00,62.32,62.34,62.25,62.28,144800.0,50.9014,50.9178,50.8442,50.8687,144800.0
2013-12-27 09:30:00,63.52,63.57,63.39,63.54,75700.0,51.8815,51.9224,51.7754,51.8979,75700.0
2013-12-27 09:40:00,63.54,63.54,63.47,63.5,47800.0,51.8979,51.8979,51.8407,51.8652,47800.0
2013-12-27 09:50:00,63.49,63.55,63.48,63.53,57000.0,51.857,51.9061,51.8489,51.8897,57000.0
2013-12-27 10:00:00,63.53,63.55,63.51,63.55,34500.0,51.8897,51.9061,51.8734,51.9061,34500.0
2013-12-27 10:10:00,63.54,63.55,63.5,63.54,11500.0,51.8979,51.9061,51.8652,51.8979,11500.0
2013-12-27 10:20:00,63.55,63.57,63.52,63.56,32100.0,51.9061,51.9224,51.8815,51.9142,32100.0
2013-12-27 10:30:00,63.57,63.57,63.5,63.51,66900.0,51.9224,51.9224,51.8652,51.8734,66900.0
2013-12-27 10:40:00,63.52,63.52,63.47,63.47,60500.0,51.8815,51.8815,51.8407,51.8407,60500.0
2013-12-27 10:50:00,63.48,63.5,63.46,63.46,68900.0,51.8489,51.8652,51.8325,51.8325,68900.0
2013-12-27 11:00:00,63.47,63.49,63.46,63.48,68700.0,51.8407,51.857,51.8325,51.8489,68700.0
2013-12-27 11:10:00,63.48,63.52,63.48,63.49,120200.0,51.8489,51.8815,51.8489,51.857,120200.0
2013-12-27 11:20:00,63.49,63.51,63.49,63.51,43800.0,51.857,51.8734,51.857,51.8734,43800.0
2013-12-27 11:30:00,63.52,63.56,63.52,63.52,92200.0,51.8815,51.9142,51.8815,51.8815,92200.0
2013-12-27 11:40:00,63.51,63.54,63.5,63.51,68500.0,51.8734,51.8979,51.8652,51.8734,68500.0
2013-12-27 11:50:00,63.5,63.52,63.5,63.5,38700.0,51.8652,51.8815,51.8652,51.8652,38700.0
2013-12-27 12:00:00,63.5,63.51,63.49,63.5,39100.0,51.8652,51.8734,51.857,51.8652,39100.0
2013-12-27 12:10:00,63.51,63.51,63.48,63.48,10000.0,51.8734,51.8734,51.8489,51.8489,10000.0
2013-12-27 12:20:00,63.49,63.51,63.48,63.5,22500.0,51.857,51.8734,51.8489,51.8652,22500.0
2013-12-27 12:30:00,63.5,63.5,63.49,63.5,39900.0,51.8652,51.8652,51.857,51.8652,39900.0
2013-12-27 12:40:00,63.49,63.51,63.48,63.48,37700.0,51.857,51.8734,51.8489,51.8489,37700.0
2013-12-27 12:50:00,63.49,63.51,63.48,63.5,26800.0,51.857,51.8734,51.8489,51.8652,26800.0
2013-12-27 13:00:00,63.5,63.52,63.49,63.51,15900.0,51.8652,51.8815,51.857,51.8734,15900.0
2013-12-27 13:10:00,63.51,63.52,63.5,63.51,14100.0,51.8734,51.8815,51.8652,51.8734,14100.0
2013-12-27 13:20:00,63.52,63.52,63.5,63.51,31800.0,51.8815,51.8815,51.8652,51.8734,31800.0
2013-12-27 13:30:00,63.51,63.52,63.49,63.51,16500.0,51.8734,51.8815,51.857,51.8734,16500.0
2013-12-27 13:40:00,63.52,63.52,63.5,63.52,19100.0,51.8815,51.8815,51.8652,51.8815,19100.0
2013-12-27 13:50:00,63.51,63.54,63.51,63.53,12700.0,51.8734,51.8979,51.8734,51.8897,12700.0
2013-12-27 14:00:00,63.53,63.55,63.51,63.55,33800.0,51.8897,51.9061,51.8734,51.9061,33800.0
2013-12-27 14:10:00,63.55,63.55,63.54,63.54,20200.0,51.9061,51.9061,51.8979,51.8979,20200.0
2013-12-27 14:20:00,63.55,63.58,63.55,63.56,27100.0,51.9061,51.9306,51.9061,51.9142,27100.0
2013-12-27 14:30:00,63.57,63.58,63.56,63.57,15600.0,51.9224,51.9306,51.9142,51.9224,15600.0
2013-12-27 14:40:00,63.57,63.58,63.57,63.58,4100.0,51.9224,51.9306,51.9224,51.9306,4100.0
2013-12-27 14:50:00,63.58,63.59,63.55,63.55,39900.0,51.9306,51.9387,51.9061,51.9061,39900.0
2013-12-27 15:00:00,63.55,63.56,63.54,63.55,4600.0,51.9061,51.9142,51.8979,51.9061,4600.0
2013-12-27 15:10:00,63.55,63.56,63.54,63.55,9200.0,51.9061,51.9142,51.8979,51.9061,9200.0
2013-12-27 15:20:00,63.56,63.56,63.51,63.53,43800.0,51.9142,51.9142,51.8734,51.8897,43800.0
2013-12-27 15:30:00,63.54,63.55,63.53,63.54,82400.0,51.8979,51.9061,51.8897,51.8979,82400.0
2013-12-27 15:40:00,63.54,63.59,63.51,63.57,82500.0,51.8979,51.9387,51.8734,51.9224,82500.0
2013-12-27 15:50:00,63.58,63.82,63.38,63.81,474100.0,51.9306,52.1266,51.7672,52.1184,474100.0
2013-12-30 09:30:00,63.69,63.83,63.61,63.7,275800.0,52.0204,52.1347,51.9551,52.0286,275800.0
2013-12-30 09:40:00,63.7,63.71,63.64,63.66,126300.0,52.0286,52.0367,51.9796,51.9959,126300.0
2013-12-30 09:50:00,63.66,63.71,63.66,63.7,77700.0,51.9959,52.0367,51.9959,52.0286,77700.0
2013-12-30 10:00:00,63.71,63.72,63.7,63.71,39300.0,52.0367,52.0449,52.0286,52.0367,39300.0
2013-12-30 10:10:00,63.71,63.72,63.7,63.7,56400.0,52.0367,52.0449,52.0286,52.0286,56400.0
2013-12-30 10:20:00,63.7,63.71,63.68,63.68,42800.0,52.0286,52.0367,52.0122,52.0122,42800.0
2013-12-30 10:30:00,63.68,63.71,63.68,63.7,53800.0,52.0122,52.0367,52.0122,52.0286,53800.0
2013-12-30 10:40:00,63.71,63.73,63.7,63.73,18700.0,52.0367,52.0531,52.0286,52.0531,18700.0
2013-12-30 10:50:00,63.73,63.73,63.7,63.73,25900.0,52.0531,52.0531,52.0286,52.0531,25900.0
2013-12-30 11:00:00,63.73,63.75,63.72,63.74,37900.0,52.0531,52.0694,52.0449,52.0612,37900.0
2013-12-30 11:10:00,63.74,63.78,63.74,63.77,39100.0,52.0612,52.0939,52.0612,52.0857,39100.0
2013-12-30 11:20:00,63.78,63.78,63.75,63.75,32500.0,52.0939,52.0939,52.0694,52.0694,32500.0
2013-12-30 11:30:00,63.75,63.78,63.72,63.73,32400.0,52.0694,52.0939,52.0449,52.0531,32400.0
2013-12-30 11:40:00,63.74,63.75,63.73,63.74,12100.0,52.0612,52.0694,52.0531,52.0612,12100.0
2013-12-30 11:50:00,63.73,63.74,63.73,63.74,23200.0,52.0531,52.0612,52.0531,52.0612,23200.0
2013-12-30 12:00:00,63.74,63.75,63.73,63.74,22700.0,52.0612,52.0694,52.0531,52.0612,22700.0
2013-12-30 12:10:00,63.75,63.75,63.74,63.75,12900.0,52.0694,52.0694,52.0612,52.0694,12900.0
2013-12-30 12:20:00,63.75,63.75,63.74,63.75,18600.0,52.0694,52.0694,52.0612,52.0694,18600.0
2013-12-30 12:30:00,63.75,63.75,63.74,63.75,78300.0,52.0694,52.0694,52.0612,52.0694,78300.0
2013-12-30 12:40:00,63.75,63.76,63.75,63.76,29100.0,52.0694,52.0776,52.0694,52.0776,29100.0
2013-12-30 12:50:00,63.75,63.76,63.74,63.75,33900.0,52.0694,52.0776,52.0612,52.0694,33900.0
2013-12-30 13:00:00,63.75,63.78,63.75,63.77,41900.0,52.0694,52.0939,52.0694,52.0857,41900.0
2013-12-30 13:10:00,63.77,63.8,63.76,63.78,35200.0,52.0857,52.1102,52.0776,52.0939,35200.0
2013-12-30 13:20:00,63.79,63.8,63.77,63.79,26000.0,52.1021,52.1102,52.0857,52.1021,26000.0
2013-12-30 13:30:00,63.8,63.8,63.78,63.8,19800.0,52.1102,52.1102,52.0939,52.1102,19800.0
2013-12-30 13:40:00,63.8,63.8,63.76,63.78,34300.0,52.1102,52.1102,52.0776,52.0939,34300.0
2013-12-30 13:50:00,63.77,63.79,63.77,63.78,16700.0,52.0857,52.1021,52.0857,52.0939,16700.0
2013-12-30 14:00:00,63.78,63.8,63.78,63.8,29300.0,52.0939,52.1102,52.0939,52.1102,29300.0
2013-12-30 14:10:00,63.8,63.8,63.79,63.8,8000.0,52.1102,52.1102,52.1021,52.1102,8000.0
2013-12-30 14:20:00,63.8,63.8,63.76,63.77,28600.0,52.1102,52.1102,52.0776,52.0857,28600.0
2013-12-30 14:30:00,63.77,63.78,63.76,63.77,19900.0,52.0857,52.0939,52.0776,52.0857,19900.0
2013-12-30 14:40:00,63.78,63.8,63.77,63.8,18100.0,52.0939,52.1102,52.0857,52.1102,18100.0
2013-12-30 14:50:00,63.81,63.82,63.8,63.8,18200.0,52.1184,52.1266,52.1102,52.1102,18200.0
2013-12-30 15:00:00,63.81,63.82,63.8,63.8,18400.0,52.1184,52.1266,52.1102,52.1102,18400.0
2013-12-30 15:10:00,63.81,63.82,63.8,63.82,41200.0,52.1184,52.1266,52.1102,52.1266,41200.0
2013-12-30 15:20:00,63.82,63.84,63.81,63.83,44200.0,52.1266,52.1429,52.1184,52.1347,44200.0
2013-12-30 15:30:00,63.83,63.85,63.82,63.84,59100.0,52.1347,52.1511,52.1266,52.1429,59100.0
2013-12-30 15:40:00,63.85,63.92,63.84,63.91,116900.0,52.1511,52.2083,52.1429,52.2001,116900.0
2013-12-30 15:50:00,63.91,63.95,63.87,63.91,245900.0,52.2001,52.2328,52.1674,52.2001,245900.0
2013-12-31 09:30:00,64.21,64.45,64.09,64.31,49500.0,52.4451,52.6411,52.3471,52.5268,49500.0
2013-12-31 09:40:00,64.31,64.37,64.29,64.34,25900.0,52.5268,52.5758,52.5105,52.5513,25900.0
2013-12-31 09:50:00,64.35,64.41,64.35,64.41,28200.0,52.5595,52.6085,52.5595,52.6085,28200.0
2013-12-31 10:00:00,64.4,64.49,64.4,64.44,56300.0,52.6003,52.6738,52.6003,52.633,56300.0
2013-12-31 10:10:00,64.43,64.47,64.42,64.46,18800.0,52.6248,52.6575,52.6166,52.6493,18800.0
2013-12-31 10:20:00,64.46,64.48,64.42,64.46,101500.0,52.6493,52.6657,52.6166,52.6493,101500.0
2013-12-31 10:30:00,64.45,64.51,64.45,64.5,41600.0,52.6411,52.6902,52.6411,52.682,41600.0
2013-12-31 10:40:00,64.5,64.51,64.46,64.49,57000.0,52.682,52.6902,52.6493,52.6738,57000.0
2013-12-31 10:50:00,64.5,64.5,64.42,64.45,41800.0,52.682,52.682,52.6166,52.6411,41800.0
2013-12-31 11:00:00,64.45,64.5,64.45,64.48,13300.0,52.6411,52.682,52.6411,52.6657,13300.0
2013-12-31 11:10:00,64.48,64.54,64.48,64.52,156800.0,52.6657,52.7147,52.6657,52.6983,156800.0
2013-12-31 11:20:00,64.51,64.51,64.47,64.5,31600.0,52.6902,52.6902,52.6575,52.682,31600.0
2013-12-31 11:30:00,64.5,64.51,64.47,64.48,26500.0,52.682,52.6902,52.6575,52.6657,26500.0
2013-12-31 11:40:00,64.47,64.48,64.44,64.48,15700.0,52.6575,52.6657,52.633,52.6657,15700.0
2013-12-31 11:50:00,64.48,64.48,64.45,64.47,8300.0,52.6657,52.6657,52.6411,52.6575,8300.0
2013-12-31 12:00:00,64.47,64.48,64.46,64.48,5900.0,52.6575,52.6657,52.6493,52.6657,5900.0
2013-12-31 12:10:00,64.47,64.48,64.46,64.47,6100.0,52.6575,52.6657,52.6493,52.6575,6100.0
2013-12-31 12:20:00,64.47,64.49,64.47,64.49,13400.0,52.6575,52.6738,52.6575,52.6738,13400.0
2013-12-31 12:30:00,64.49,64.56,64.49,64.55,46100.0,52.6738,52.731,52.6738,52.7228,46100.0
2013-12-31 12:40:00,64.54,64.55,64.5,64.51,23200.0,52.7147,52.7228,52.682,52.6902,23200.0
2013-12-31 12:50:00,64.52,64.53,64.5,64.52,21000.0,52.6983,52.7065,52.682,52.6983,21000.0
2013-12-31 13:00:00,64.52,64.52,64.45,64.45,27700.0,52.6983,52.6983,52.6411,52.6411,27700.0
2013-12-31 13:10:00,64.45,64.51,64.45,64.49,35100.0,52.6411,52.6902,52.6411,52.6738,35100.0
2013-12-31 13:20:00,64.49,64.49,64.47,64.49,25900.0,52.6738,52.6738,52.6575,52.6738,25900.0
2013-12-31 13:30:00,64.49,64.51,64.49,64.51,27600.0,52.6738,52.6902,52.6738,52.6902,27600.0
2013-12-31 13:40:00,64.51,64.55,64.51,64.55,346300.0,52.6902,52.7228,52.6902,52.7228,346300.0
2013-12-31 13:50:00,64.54,64.55,64.52,64.53,42500.0,52.7147,52.7228,52.6983,52.7065,42500.0
2013-12-31 14:00:00,64.53,64.56,64.52,64.55,33800.0,52.7065,52.731,52.6983,52.7228,33800.0
2013-12-31 14:10:00,64.53,64.56,64.53,64.54,45000.0,52.7065,52.731,52.7065,52.7147,45000.0
2013-12-31 14:20:00,64.54,64.55,64.5,64.51,41300.0,52.7147,52.7228,52.682,52.6902,41300.0
2013-12-31 14:30:00,64.51,64.53,64.46,64.46,46900.0,52.6902,52.7065,52.6493,52.6493,46900.0
2013-12-31 14:40:00,64.46,64.48,64.44,64.46,49100.0,52.6493,52.6657,52.633,52.6493,49100.0
2013-12-31 14:50:00,64.46,64.5,64.46,64.49,70900.0,52.6493,52.682,52.6493,52.6738,70900.0
2013-12-31 15:00:00,64.49,64.49,64.48,64.48,52000.0,52.6738,52.6738,52.6657,52.6657,52000.0
2013-12-31 15:10:00,64.49,64.55,64.48,64.55,51600.0,52.6738,52.7228,52.6657,52.7228,51600.0
2013-12-31 15:20:00,64.55,64.62,64.54,64.61,301700.0,52.7228,52.78,52.7147,52.7718,301700.0
2013-12-31 15:30:00,64.62,64.67,64.61,64.64,240500.0,52.78,52.8208,52.7718,52.7963,240500.0
2013-12-31 15:40:00,64.64,64.65,64.61,64.62,154300.0,52.7963,52.8045,52.7718,52.78,154300.0
2013-12-31 15:50:00,64.62,64.73,64.61,64.67,348800.0,52.78,52.8698,52.7718,52.8208,348800.0
2014-01-02 09:30:00,62.41,62.45,62.14,62.16,371900.0,50.9749,51.0076,50.7544,50.7707,371900.0
2014-01-02 09:40:00,62.16,62.21,62.1,62.2,201500.0,50.7707,50.8116,50.7217,50.8034,201500.0
2014-01-02 09:50:00,62.2,62.25,62.14,62.19,211000.0,50.8034,50.8442,50.7544,50.7952,211000.0
2014-01-02 10:00:00,62.17,62.19,62.02,62.05,150500.0,50.7789,50.7952,50.6564,50.6809,150500.0
2014-01-02 10:10:00,62.05,62.07,62.02,62.02,185000.0,50.6809,50.6972,50.6564,50.6564,185000.0
2014-01-02 10:20:00,62.02,62.05,62.01,62.04,119500.0,50.6564,50.6809,50.6482,50.6727,119500.0
2014-01-02 10:30:00,62.04,62.04,62.0,62.0,80900.0,50.6727,50.6727,50.64,50.64,80900.0
2014-01-02 10:40:00,62.01,62.06,62.01,62.02,61700.0,50.6482,50.6891,50.6482,50.6564,61700.0
2014-01-02 10:50:00,62.02,62.03,61.94,61.94,125600.0,50.6564,50.6646,50.591,50.591,125600.0
2014-01-02 11:00:00,61.95,61.95,61.9,61.95,91400.0,50.5992,50.5992,50.5584,50.5992,91400.0
2014-01-02 11:10:00,61.94,61.96,61.91,61.93,108100.0,50.591,50.6074,50.5665,50.5829,108100.0
2014-01-02 11:20:00,61.94,61.96,61.92,61.92,79400.0,50.591,50.6074,50.5747,50.5747,79400.0
2014-01-02 11:30:00,61.92,61.94,61.88,61.9,66700.0,50.5747,50.591,50.542,50.5584,66700.0
2014-01-02 11:40:00,61.9,61.96,61.88,61.88,149800.0,50.5584,50.6074,50.542,50.542,149800.0
2014-01-02 11:50:00,61.88,61.88,61.81,61.85,79400.0,50.542,50.542,50.4849,50.5175,79400.0
2014-01-02 12:00:00,61.85,61.9,61.84,61.9,113300.0,50.5175,50.5584,50.5094,50.5584,113300.0
2014-01-02 12:10:00,61.89,61.92,61.86,61.91,106200.0,50.5502,50.5747,50.5257,50.5665,106200.0
2014-01-02 12:20:00,61.9,61.91,61.81,61.81,62900.0,50.5584,50.5665,50.4849,50.4849,62900.0
2014-01-02 12:30:00,61.8,61.96,61.75,61.78,318900.0,50.4767,50.6074,50.4359,50.4604,318900.0
2014-01-02 12:40:00,61.77,61.78,61.68,61.69,108400.0,50.4522,50.4604,50.3787,50.3868,108400.0
2014-01-02 12:50:00,61.68,61.75,61.65,61.74,81000.0,50.3787,50.4359,50.3542,50.4277,81000.0
2014-01-02 13:00:00,61.75,61.76,61.68,61.7,56700.0,50.4359,50.444,50.3787,50.395,56700.0
2014-01-02 13:10:00,61.7,61.7,61.66,61.69,53800.0,50.395,50.395,50.3623,50.3868,53800.0
2014-01-02 13:20:00,61.69,61.72,61.67,61.69,81100.0,50.3868,50.4114,50.3705,50.3868,81100.0
2014-01-02 13:30:00,61.68,61.71,61.67,61.67,82800.0,50.3787,50.4032,50.3705,50.3705,82800.0
2014-01-02 13:40:00,61.67,61.76,61.65,61.75,121500.0,50.3705,50.444,50.3542,50.4359,121500.0
2014-01-02 13:50:00,61.75,61.75,61.67,61.68,71800.0,50.4359,50.4359,50.3705,50.3787,71800.0
2014-01-02 14:00:00,61.69,61.73,61.69,61.69,25600.0,50.3868,50.4195,50.3868,50.3868,25600.0
2014-01-02 14:10:00,61.69,61.73,61.62,61.62,50100.0,50.3868,50.4195,50.3297,50.3297,50100.0
2014-01-02 14:20:00,61.62,61.7,61.59,61.65,47000.0,50.3297,50.395,50.3052,50.3542,47000.0
2014-01-02 14:30:00,61.66,61.72,61.65,61.72,39800.0,50.3623,50.4114,50.3542,50.4114,39800.0
2014-01-02 14:40:00,61.71,61.74,61.69,61.7,77200.0,50.4032,50.4277,50.3868,50.395,77200.0
2014-01-02 14:50:00,61.69,61.69,61.6,61.61,99300.0,50.3868,50.3868,50.3133,50.3215,99300.0
2014-01-02 15:00:00,61.61,61.63,61.54,61.59,170300.0,50.3215,50.3378,50.2643,50.3052,170300.0
2014-01-02 15:10:00,61.59,61.66,61.59,61.64,66200.0,50.3052,50.3623,50.3052,50.346,66200.0
2014-01-02 15:20:00,61.65,61.66,61.53,61.54,168900.0,50.3542,50.3623,50.2562,50.2643,168900.0
2014-01-02 15:30:00,61.55,61.55,61.43,61.5,247800.0,50.2725,50.2725,50.1745,50.2317,247800.0
2014-01-02 15:40:00,61.5,61.65,61.43,61.65,267500.0,50.2317,50.3542,50.1745,50.3542,267500.0
2014-01-02 15:50:00,61.65,61.66,61.56,61.64,636300.0,50.3542,50.3623,50.2807,50.346,636300.0
2014-01-03 09:30:00,61.34,61.52,61.3,61.38,149800.0,50.101,50.248,50.0683,50.1336,149800.0
2014-01-03 09:40:00,61.37,61.38,61.33,61.37,79100.0,50.1255,50.1336,50.0928,50.1255,79100.0
2014-01-03 09:50:00,61.38,61.38,61.32,61.33,38800.0,50.1336,50.1336,50.0846,50.0928,38800.0
2014-01-03 10:00:00,61.33,61.37,61.29,61.31,65500.0,50.0928,50.1255,50.0601,50.0765,65500.0
2014-01-03 10:10:00,61.3,61.31,61.24,61.25,119200.0,50.0683,50.0765,50.0193,50.0275,119200.0
2014-01-03 10:20:00,61.25,61.29,61.22,61.28,30400.0,50.0275,50.0601,50.003,50.052,30400.0
2014-01-03 10:30:00,61.27,61.3,61.25,61.28,30500.0,50.0438,50.0683,50.0275,50.052,30500.0
2014-01-03 10:40:00,61.27,61.35,61.23,61.23,38900.0,50.0438,50.1091,50.0111,50.0111,38900.0
2014-01-03 10:50:00,61.22,61.28,61.22,61.26,45700.0,50.003,50.052,50.003,50.0356,45700.0
2014-01-03 11:00:00,61.26,61.27,61.21,61.25,60500.0,50.0356,50.0438,49.9948,50.0275,60500.0
2014-01-03 11:10:00,61.26,61.26,61.16,61.19,96200.0,50.0356,50.0356,49.954,49.9785,96200.0
2014-01-03 11:20:00,61.19,61.21,61.09,61.11,204900.0,49.9785,49.9948,49.8968,49.9131,204900.0
2014-01-03 11:30:00,61.1,61.11,61.05,61.08,66300.0,49.905,49.9131,49.8641,49.8886,66300.0
2014-01-03 11:40:00,61.09,61.09,61.02,61.04,32400.0,49.8968,49.8968,49.8396,49.8559,32400.0
2014-01-03 11:50:00,61.05,61.07,61.02,61.02,22900.0,49.8641,49.8804,49.8396,49.8396,22900.0
2014-01-03 12:00:00,61.03,61.05,60.97,61.02,80800.0,49.8478,49.8641,49.7988,49.8396,80800.0
2014-01-03 12:10:00,61.03,61.06,61.01,61.03,62600.0,49.8478,49.8723,49.8314,49.8478,62600.0
2014-01-03 12:20:00,61.02,61.04,61.01,61.04,151200.0,49.8396,49.8559,49.8314,49.8559,151200.0
2014-01-03 12:30:00,61.03,61.08,61.02,61.07,42500.0,49.8478,49.8886,49.8396,49.8804,42500.0
2014-01-03 12:40:00,61.08,61.1,61.07,61.08,28500.0,49.8886,49.905,49.8804,49.8886,28500.0
2014-01-03 12:50:00,61.09,61.1,61.06,61.07,21800.0,49.8968,49.905,49.8723,49.8804,21800.0
2014-01-03 13:00:00,61.06,61.09,61.05,61.09,18500.0,49.8723,49.8968,49.8641,49.8968,18500.0
2014-01-03 13:10:00,61.08,61.09,61.0,61.05,81600.0,49.8886,49.8968,49.8233,49.8641,81600.0
2014-01-03 13:20:00,61.05,61.07,61.03,61.05,10900.0,49.8641,49.8804,49.8478,49.8641,10900.0
2014-01-03 13:30:00,61.05,61.07,61.02,61.07,29200.0,49.8641,49.8804,49.8396,49.8804,29200.0
2014-01-03 13:40:00,61.07,61.08,61.04,61.08,53100.0,49.8804,49.8886,49.8559,49.8886,53100.0
2014-01-03 13:50:00,61.08,61.11,61.07,61.11,20300.0,49.8886,49.9131,49.8804,49.9131,20300.0
2014-01-03 14:00:00,61.1,61.2,61.09,61.19,83900.0,49.905,49.9866,49.8968,49.9785,83900.0
2014-01-03 14:10:00,61.2,61.24,61.19,61.21,61800.0,49.9866,50.0193,49.9785,49.9948,61800.0
2014-01-03 14:20:00,61.2,61.25,61.2,61.23,16900.0,49.9866,50.0275,49.9866,50.0111,16900.0
2014-01-03 14:30:00,61.23,61.29,61.23,61.29,46200.0,50.0111,50.0601,50.0111,50.0601,46200.0
2014-01-03 14:40:00,61.28,61.35,61.28,61.35,26300.0,50.052,50.1091,50.052,50.1091,26300.0
2014-01-03 14:50:00,61.35,61.38,61.3,61.34,59000.0,50.1091,50.1336,50.0683,50.101,59000.0
2014-01-03 15:00:00,61.33,61.34,61.24,61.27,51500.0,50.0928,50.101,50.0193,50.0438,51500.0
2014-01-03 15:10:00,61.28,61.37,61.27,61.3,55500.0,50.052,50.1255,50.0438,50.0683,55500.0
2014-01-03 15:20:00,61.3,61.33,61.27,61.3,27300.0,50.0683,50.0928,50.0438,50.0683,27300.0
2014-01-03 15:30:00,61.3,61.37,61.3,61.34,61900.0,50.0683,50.1255,50.0683,50.101,61900.0
2014-01-03 15:40:00,61.35,61.39,61.27,61.36,214500.0,50.1091,50.1418,50.0438,50.1173,214500.0
2014-01-03 15:50:00,61.36,61.37,61.17,61.27,211700.0,50.1173,50.1255,49.9621,50.0438,211700.0
2014-01-06 09:30:00,60.76,60.88,60.72,60.72,247800.0,49.6272,49.7253,49.5946,49.5946,247800.0
2014-01-06 09:40:00,60.72,60.72,60.58,60.63,240500.0,49.5946,49.5946,49.4802,49.5211,240500.0
2014-01-06 09:50:00,60.64,60.67,60.6,60.66,53600.0,49.5292,49.5537,49.4966,49.5456,53600.0
2014-01-06 10:00:00,60.66,60.71,60.62,60.7,132900.0,49.5456,49.5864,49.5129,49.5782,132900.0
2014-01-06 10:10:00,60.69,60.7,60.62,60.69,79700.0,49.5701,49.5782,49.5129,49.5701,79700.0
2014-01-06 10:20:00,60.69,60.71,60.65,60.67,45400.0,49.5701,49.5864,49.5374,49.5537,45400.0
2014-01-06 10:30:00,60.67,60.7,60.65,60.65,42600.0,49.5537,49.5782,49.5374,49.5374,42600.0
2014-01-06 10:40:00,60.65,60.7,60.62,60.68,198100.0,49.5374,49.5782,49.5129,49.5619,198100.0
2014-01-06 10:50:00,60.68,60.71,60.62,60.63,180200.0,49.5619,49.5864,49.5129,49.5211,180200.0
2014-01-06 11:00:00,60.63,60.71,60.63,60.67,337600.0,49.5211,49.5864,49.5211,49.5537,337600.0
2014-01-06 11:10:00,60.66,60.7,60.65,60.67,361500.0,49.5456,49.5782,49.5374,49.5537,361500.0
2014-01-06 11:20:00,60.68,60.71,60.65,60.66,74600.0,49.5619,49.5864,49.5374,49.5456,74600.0
2014-01-06 11:30:00,60.65,60.69,60.65,60.65,43600.0,49.5374,49.5701,49.5374,49.5374,43600.0
2014-01-06 11:40:00,60.66,60.73,60.66,60.67,88700.0,49.5456,49.6027,49.5456,49.5537,88700.0
2014-01-06 11:50:00,60.67,60.72,60.67,60.69,50600.0,49.5537,49.5946,49.5537,49.5701,50600.0
2014-01-06 12:00:00,60.69,60.71,60.66,60.69,30200.0,49.5701,49.5864,49.5456,49.5701,30200.0
2014-01-06 12:10:00,60.69,60.7,60.66,60.69,36300.0,49.5701,49.5782,49.5456,49.5701,36300.0
2014-01-06 12:20:00,60.68,60.69,60.63,60.63,45300.0,49.5619,49.5701,49.5211,49.5211,45300.0
2014-01-06 12:30:00,60.63,60.63,60.6,60.6,48100.0,49.5211,49.5211,49.4966,49.4966,48100.0
2014-01-06 12:40:00,60.6,60.61,60.58,60.61,56700.0,49.4966,49.5047,49.4802,49.5047,56700.0
2014-01-06 12:50:00,60.62,60.67,60.61,60.66,55400.0,49.5129,49.5537,49.5047,49.5456,55400.0
2014-01-06 13:00:00,60.65,60.66,60.62,60.63,31400.0,49.5374,49.5456,49.5129,49.5211,31400.0
2014-01-06 13:10:00,60.62,60.67,60.6,60.66,37500.0,49.5129,49.5537,49.4966,49.5456,37500.0
2014-01-06 13:20:00,60.67,60.68,60.63,60.64,68300.0,49.5537,49.5619,49.5211,49.5292,68300.0
2014-01-06 13:30:00,60.65,60.67,60.63,60.65,48200.0,49.5374,49.5537,49.5211,49.5374,48200.0
2014-01-06 13:40:00,60.64,60.68,60.63,60.64,87500.0,49.5292,49.5619,49.5211,49.5292,87500.0
2014-01-06 13:50:00,60.64,60.76,60.63,60.72,119500.0,49.5292,49.6272,49.5211,49.5946,119500.0
2014-01-06 14:00:00,60.72,60.73,60.68,60.68,13400.0,49.5946,49.6027,49.5619,49.5619,13400.0
2014-01-06 14:10:00,60.68,60.73,60.66,60.69,43900.0,49.5619,49.6027,49.5456,49.5701,43900.0
2014-01-06 14:20:00,60.69,60.74,60.69,60.71,19400.0,49.5701,49.6109,49.5701,49.5864,19400.0
2014-01-06 14:30:00,60.71,60.77,60.71,60.76,30400.0,49.5864,49.6354,49.5864,49.6272,30400.0
2014-01-06 14:40:00,60.75,60.82,60.75,60.8,56800.0,49.6191,49.6763,49.6191,49.6599,56800.0
2014-01-06 14:50:00,60.8,60.85,60.8,60.82,78600.0,49.6599,49.7008,49.6599,49.6763,78600.0
2014-01-06 15:00:00,60.82,60.83,60.76,60.8,33800.0,49.6763,49.6844,49.6272,49.6599,33800.0
2014-01-06 15:10:00,60.8,60.83,60.78,60.8,31700.0,49.6599,49.6844,49.6436,49.6599,31700.0
2014-01-06 15:20:00,60.8,60.81,60.76,60.8,29000.0,49.6599,49.6681,49.6272,49.6599,29000.0
2014-01-06 15:30:00,60.8,60.82,60.75,60.77,73000.0,49.6599,49.6763,49.6191,49.6354,73000.0
2014-01-06 15:40:00,60.77,60.83,60.74,60.82,124000.0,49.6354,49.6844,49.6109,49.6763,124000.0
2014-01-06 15:50:00,60.81,60.85,60.74,60.76,187500.0,49.6681,49.7008,49.6109,49.6272,187500.0
2014-01-07 09:30:00,60.98,60.98,60.87,60.92,162100.0,49.8069,49.8069,49.7171,49.7579,162100.0
2014-01-07 09:40:00,60.93,61.0,60.92,60.97,150800.0,49.7661,49.8233,49.7579,49.7988,150800.0
2014-01-07 09:50:00,60.97,61.0,60.95,61.0,83400.0,49.7988,49.8233,49.7824,49.8233,83400.0
2014-01-07 10:00:00,61.01,61.02,60.97,60.97,42900.0,49.8314,49.8396,49.7988,49.7988,42900.0
2014-01-07 10:10:00,60.98,60.98,60.92,60.92,88900.0,49.8069,49.8069,49.7579,49.7579,88900.0
2014-01-07 10:20:00,60.91,60.92,60.87,60.89,75400.0,49.7498,49.7579,49.7171,49.7334,75400.0
2014-01-07 10:30:00,60.88,60.93,60.87,60.92,47000.0,49.7253,49.7661,49.7171,49.7579,47000.0
2014-01-07 10:40:00,60.91,60.97,60.91,60.94,15300.0,49.7498,49.7988,49.7498,49.7743,15300.0
2014-01-07 10:50:00,60.94,60.97,60.94,60.96,18900.0,49.7743,49.7988,49.7743,49.7906,18900.0
2014-01-07 11:00:00,60.96,60.96,60.92,60.93,16600.0,49.7906,49.7906,49.7579,49.7661,16600.0
2014-01-07 11:10:00,60.93,60.94,60.91,60.92,24500.0,49.7661,49.7743,49.7498,49.7579,24500.0
2014-01-07 11:20:00,60.92,60.93,60.89,60.91,47300.0,49.7579,49.7661,49.7334,49.7498,47300.0
2014-01-07 11:30:00,60.9,60.92,60.88,60.9,13400.0,49.7416,49.7579,49.7253,49.7416,13400.0
2014-01-07 11:40:00,60.9,60.91,60.88,60.9,34100.0,49.7416,49.7498,49.7253,49.7416,34100.0
2014-01-07 11:50:00,60.9,60.93,60.88,60.9,56300.0,49.7416,49.7661,49.7253,49.7416,56300.0
2014-01-07 12:00:00,60.91,60.92,60.89,60.89,18600.0,49.7498,49.7579,49.7334,49.7334,18600.0
2014-01-07 12:10:00,60.89,60.92,60.88,60.92,14100.0,49.7334,49.7579,49.7253,49.7579,14100.0
2014-01-07 12:20:00,60.9,60.94,60.89,60.94,24500.0,49.7416,49.7743,49.7334,49.7743,24500.0
2014-01-07 12:30:00,60.94,60.97,60.93,60.93,47300.0,49.7743,49.7988,49.7661,49.7661,47300.0
2014-01-07 12:40:00,60.94,61.0,60.94,60.98,14500.0,49.7743,49.8233,49.7743,49.8069,14500.0
2014-01-07 12:50:00,60.99,61.04,60.98,61.04,20100.0,49.8151,49.8559,49.8069,49.8559,20100.0
2014-01-07 13:00:00,61.04,61.05,61.03,61.04,25000.0,49.8559,49.8641,49.8478,49.8559,25000.0
2014-01-07 13:10:00,61.03,61.04,61.0,61.02,23300.0,49.8478,49.8559,49.8233,49.8396,23300.0
2014-01-07 13:20:00,61.01,61.05,61.01,61.05,12300.0,49.8314,49.8641,49.8314,49.8641,12300.0
2014-01-07 13:30:00,61.04,61.06,61.03,61.06,15700.0,49.8559,49.8723,49.8478,49.8723,15700.0
2014-01-07 13:40:00,61.07,61.07,61.05,61.05,9900.0,49.8804,49.8804,49.8641,49.8641,9900.0
2014-01-07 13:50:00,61.05,61.06,61.01,61.02,25100.0,49.8641,49.8723,49.8314,49.8396,25100.0
2014-01-07 14:00:00,61.01,61.01,60.97,60.98,29000.0,49.8314,49.8314,49.7988,49.8069,29000.0
2014-01-07 14:10:00,60.98,61.0,60.97,60.98,33500.0,49.8069,49.8233,49.7988,49.8069,33500.0
2014-01-07 14:20:00,60.98,61.06,60.97,61.05,34000.0,49.8069,49.8723,49.7988,49.8641,34000.0
2014-01-07 14:30:00,61.05,61.09,61.05,61.06,16500.0,49.8641,49.8968,49.8641,49.8723,16500.0
2014-01-07 14:40:00,61.06,61.09,61.05,61.05,14700.0,49.8723,49.8968,49.8641,49.8641,14700.0
2014-01-07 14:50:00,61.05,61.06,61.03,61.06,14600.0,49.8641,49.8723,49.8478,49.8723,14600.0
2014-01-07 15:00:00,61.06,61.12,61.06,61.1,23000.0,49.8723,49.9213,49.8723,49.905,23000.0
2014-01-07 15:10:00,61.1,61.12,61.07,61.11,52200.0,49.905,49.9213,49.8804,49.9131,52200.0
2014-01-07 15:20:00,61.11,61.15,61.1,61.13,36400.0,49.9131,49.9458,49.905,49.9295,36400.0
2014-01-07 15:30:00,61.14,61.16,61.08,61.11,31800.0,49.9376,49.954,49.8886,49.9131,31800.0
2014-01-07 15:40:00,61.12,61.16,61.09,61.11,39200.0,49.9213,49.954,49.8968,49.9131,39200.0
2014-01-07 15:50:00,61.1,61.13,60.99,61.02,161700.0,49.905,49.9295,49.8151,49.8396,161700.0
2014-01-08 09:30:00,60.79,60.88,60.77,60.79,108700.0,49.6518,49.7253,49.6354,49.6518,108700.0
2014-01-08 09:40:00,60.79,60.8,60.7,60.72,100800.0,49.6518,49.6599,49.5782,49.5946,100800.0
2014-01-08 09:50:00,60.73,60.75,60.68,60.71,70200.0,49.6027,49.6191,49.5619,49.5864,70200.0
2014-01-08 10:00:00,60.72,60.83,60.71,60.83,31800.0,49.5946,49.6844,49.5864,49.6844,31800.0
2014-01-08 10:10:00,60.82,60.84,60.8,60.84,29000.0,49.6763,49.6926,49.6599,49.6926,29000.0
2014-01-08 10:20:00,60.85,60.9,60.84,60.84,35700.0,49.7008,49.7416,49.6926,49.6926,35700.0
2014-01-08 10:30:00,60.84,60.87,60.79,60.84,47200.0,49.6926,49.7171,49.6518,49.6926,47200.0
2014-01-08 10:40:00,60.83,60.84,60.76,60.76,32000.0,49.6844,49.6926,49.6272,49.6272,32000.0
2014-01-08 10:50:00,60.76,60.82,60.75,60.76,25000.0,49.6272,49.6763,49.6191,49.6272,25000.0
2014-01-08 11:00:00,60.76,60.77,60.71,60.73,29300.0,49.6272,49.6354,49.5864,49.6027,29300.0
2014-01-08 11:10:00,60.72,60.75,60.68,60.69,15700.0,49.5946,49.6191,49.5619,49.5701,15700.0
2014-01-08 11:20:00,60.7,60.71,60.65,60.67,17300.0,49.5782,49.5864,49.5374,49.5537,17300.0
2014-01-08 11:30:00,60.68,60.71,60.66,60.71,19500.0,49.5619,49.5864,49.5456,49.5864,19500.0
2014-01-08 11:40:00,60.71,60.75,60.71,60.75,12600.0,49.5864,49.6191,49.5864,49.6191,12600.0
2014-01-08 11:50:00,60.74,60.78,60.73,60.77,10400.0,49.6109,49.6436,49.6027,49.6354,10400.0
2014-01-08 12:00:00,60.77,60.77,60.75,60.75,8500.0,49.6354,49.6354,49.6191,49.6191,8500.0
2014-01-08 12:10:00,60.75,60.76,60.74,60.75,21500.0,49.6191,49.6272,49.6109,49.6191,21500.0
2014-01-08 12:20:00,60.75,60.75,60.73,60.74,13800.0,49.6191,49.6191,49.6027,49.6109,13800.0
2014-01-08 12:30:00,60.74,60.74,60.71,60.73,24100.0,49.6109,49.6109,49.5864,49.6027,24100.0
2014-01-08 12:40:00,60.73,60.74,60.71,60.74,28300.0,49.6027,49.6109,49.5864,49.6109,28300.0
2014-01-08 12:50:00,60.74,60.74,60.7,60.7,40600.0,49.6109,49.6109,49.5782,49.5782,40600.0
2014-01-08 13:00:00,60.71,60.76,60.7,60.75,35400.0,49.5864,49.6272,49.5782,49.6191,35400.0
2014-01-08 13:10:00,60.75,60.76,60.67,60.68,25300.0,49.6191,49.6272,49.5537,49.5619,25300.0
2014-01-08 13:20:00,60.67,60.76,60.67,60.76,17500.0,49.5537,49.6272,49.5537,49.6272,17500.0
2014-01-08 13:30:00,60.76,60.77,60.75,60.75,42800.0,49.6272,49.6354,49.6191,49.6191,42800.0
2014-01-08 13:40:00,60.76,60.77,60.73,60.73,47000.0,49.6272,49.6354,49.6027,49.6027,47000.0
2014-01-08 13:50:00,60.73,60.79,60.73,60.79,46700.0,49.6027,49.6518,49.6027,49.6518,46700.0
2014-01-08 14:00:00,60.79,60.83,60.66,60.66,175400.0,49.6518,49.6844,49.5456,49.5456,175400.0
2014-01-08 14:10:00,60.67,60.69,60.62,60.66,111600.0,49.5537,49.5701,49.5129,49.5456,111600.0
2014-01-08 14:20:00,60.66,60.68,60.61,60.62,102600.0,49.5456,49.5619,49.5047,49.5129,102600.0
2014-01-08 14:30:00,60.63,60.7,60.58,60.64,74500.0,49.5211,49.5782,49.4802,49.5292,74500.0
2014-01-08 14:40:00,60.65,60.7,60.62,60.63,71000.0,49.5374,49.5782,49.5129,49.5211,71000.0
2014-01-08 14:50:00,60.63,60.65,60.6,60.64,83700.0,49.5211,49.5374,49.4966,49.5292,83700.0
2014-01-08 15:00:00,60.64,60.71,60.63,60.68,76500.0,49.5292,49.5864,49.5211,49.5619,76500.0
2014-01-08 15:10:00,60.68,60.69,60.63,60.63,83600.0,49.5619,49.5701,49.5211,49.5211,83600.0
2014-01-08 15:20:00,60.62,60.62,60.55,60.56,115200.0,49.5129,49.5129,49.4557,49.4639,115200.0
2014-01-08 15:30:00,60.56,60.7,60.56,60.7,58700.0,49.4639,49.5782,49.4639,49.5782,58700.0
2014-01-08 15:40:00,60.7,60.78,60.68,60.76,175100.0,49.5782,49.6436,49.5619,49.6272,175100.0
2014-01-08 15:50:00,60.76,60.78,60.73,60.75,275000.0,49.6272,49.6436,49.6027,49.6191,275000.0
2014-01-09 09:30:00,60.69,60.69,60.58,60.58,154700.0,49.5701,49.5701,49.4802,49.4802,154700.0
2014-01-09 09:40:00,60.59,60.59,60.5,60.54,123200.0,49.4884,49.4884,49.4149,49.4476,123200.0
2014-01-09 09:50:00,60.54,60.57,60.5,60.56,79300.0,49.4476,49.4721,49.4149,49.4639,79300.0
2014-01-09 10:00:00,60.56,60.6,60.5,60.5,40600.0,49.4639,49.4966,49.4149,49.4149,40600.0
2014-01-09 10:10:00,60.51,60.51,60.42,60.48,56500.0,49.4231,49.4231,49.3495,49.3986,56500.0
2014-01-09 10:20:00,60.48,60.49,60.42,60.45,69100.0,49.3986,49.4067,49.3495,49.374,69100.0
2014-01-09 10:30:00,60.45,60.46,60.42,60.45,53800.0,49.374,49.3822,49.3495,49.374,53800.0
2014-01-09 10:40:00,60.46,60.46,60.34,60.35,87600.0,49.3822,49.3822,49.2842,49.2924,87600.0
2014-01-09 10:50:00,60.35,60.36,60.28,60.29,73900.0,49.2924,49.3005,49.2352,49.2434,73900.0
2014-01-09 11:00:00,60.28,60.29,60.15,60.17,97500.0,49.2352,49.2434,49.129,49.1454,97500.0
2014-01-09 11:10:00,60.18,60.2,60.16,60.19,87300.0,49.1535,49.1699,49.1372,49.1617,87300.0
2014-01-09 11:20:00,60.18,60.19,60.13,60.16,160900.0,49.1535,49.1617,49.1127,49.1372,160900.0
2014-01-09 11:30:00,60.15,60.19,60.15,60.19,34400.0,49.129,49.1617,49.129,49.1617,34400.0
2014-01-09 11:40:00,60.19,60.19,60.15,60.15,106400.0,49.1617,49.1617,49.129,49.129,106400.0
2014-01-09 11:50:00,60.15,60.19,60.15,60.19,45700.0,49.129,49.1617,49.129,49.1617,45700.0
2014-01-09 12:00:00,60.18,60.2,60.17,60.19,38700.0,49.1535,49.1699,49.1454,49.1617,38700.0
2014-01-09 12:10:00,60.19,60.23,60.19,60.21,52700.0,49.1617,49.1944,49.1617,49.178,52700.0
2014-01-09 12:20:00,60.22,60.27,60.21,60.27,33400.0,49.1862,49.227,49.178,49.227,33400.0
2014-01-09 12:30:00,60.26,60.32,60.26,60.31,74100.0,49.2189,49.2679,49.2189,49.2597,74100.0
2014-01-09 12:40:00,60.3,60.31,60.26,60.27,44400.0,49.2515,49.2597,49.2189,49.227,44400.0
2014-01-09 12:50:00,60.27,60.27,60.26,60.27,55900.0,49.227,49.227,49.2189,49.227,55900.0
2014-01-09 13:00:00,60.27,60.29,60.25,60.25,34700.0,49.227,49.2434,49.2107,49.2107,34700.0
2014-01-09 13:10:00,60.24,60.25,60.19,60.21,24300.0,49.2025,49.2107,49.1617,49.178,24300.0
2014-01-09 13:20:00,60.21,60.26,60.21,60.26,21200.0,49.178,49.2189,49.178,49.2189,21200.0
2014-01-09 13:30:00,60.26,60.29,60.26,60.29,92200.0,49.2189,49.2434,49.2189,49.2434,92200.0
2014-01-09 13:40:00,60.3,60.31,60.25,60.27,40000.0,49.2515,49.2597,49.2107,49.227,40000.0
2014-01-09 13:50:00,60.27,60.28,60.23,60.24,10300.0,49.227,49.2352,49.1944,49.2025,10300.0
2014-01-09 14:00:00,60.24,60.24,60.16,60.16,24200.0,49.2025,49.2025,49.1372,49.1372,24200.0
2014-01-09 14:10:00,60.16,60.22,60.16,60.22,23300.0,49.1372,49.1862,49.1372,49.1862,23300.0
2014-01-09 14:20:00,60.22,60.32,60.21,60.32,38300.0,49.1862,49.2679,49.178,49.2679,38300.0
2014-01-09 14:30:00,60.31,60.31,60.26,60.27,18700.0,49.2597,49.2597,49.2189,49.227,18700.0
2014-01-09 14:40:00,60.27,60.35,60.27,60.35,8600.0,49.227,49.2924,49.227,49.2924,8600.0
2014-01-09 14:50:00,60.35,60.4,60.35,60.36,37400.0,49.2924,49.3332,49.2924,49.3005,37400.0
2014-01-09 15:00:00,60.36,60.43,60.31,60.42,36100.0,49.3005,49.3577,49.2597,49.3495,36100.0
2014-01-09 15:10:00,60.42,60.52,60.42,60.47,94000.0,49.3495,49.4312,49.3495,49.3904,94000.0
2014-01-09 15:20:00,60.47,60.52,60.46,60.47,55700.0,49.3904,49.4312,49.3822,49.3904,55700.0
2014-01-09 15:30:00,60.48,60.53,60.45,60.53,115300.0,49.3986,49.4394,49.374,49.4394,115300.0
2014-01-09 15:40:00,60.53,60.58,60.51,60.55,145300.0,49.4394,49.4802,49.4231,49.4557,145300.0
2014-01-09 15:50:00,60.55,60.59,60.49,60.52,105500.0,49.4557,49.4884,49.4067,49.4312,105500.0
2014-01-10 09:30:00,60.36,60.58,60.33,60.58,361900.0,49.3005,49.4802,49.276,49.4802,361900.0
2014-01-10 09:40:00,60.57,60.64,60.54,60.63,272400.0,49.4721,49.5292,49.4476,49.5211,272400.0
2014-01-10 09:50:00,60.63,60.77,60.62,60.67,143400.0,49.5211,49.6354,49.5129,49.5537,143400.0
2014-01-10 10:00:00,60.66,60.66,60.53,60.57,275700.0,49.5456,49.5456,49.4394,49.4721,275700.0
2014-01-10 10:10:00,60.57,60.77,60.52,60.75,127900.0,49.4721,49.6354,49.4312,49.6191,127900.0
2014-01-10 10:20:00,60.74,60.74,60.66,60.66,55000.0,49.6109,49.6109,49.5456,49.5456,55000.0
2014-01-10 10:30:00,60.66,60.67,60.61,60.61,39900.0,49.5456,49.5537,49.5047,49.5047,39900.0
2014-01-10 10:40:00,60.61,60.7,60.61,60.68,68000.0,49.5047,49.5782,49.5047,49.5619,68000.0
2014-01-10 10:50:00,60.67,60.7,60.65,60.67,41400.0,49.5537,49.5782,49.5374,49.5537,41400.0
2014-01-10 11:00:00,60.68,60.69,60.64,60.68,59000.0,49.5619,49.5701,49.5292,49.5619,59000.0
2014-01-10 11:10:00,60.67,60.72,60.66,60.67,46500.0,49.5537,49.5946,49.5456,49.5537,46500.0
2014-01-10 11:20:00,60.67,60.67,60.61,60.63,15700.0,49.5537,49.5537,49.5047,49.5211,15700.0
2014-01-10 11:30:00,60.62,60.65,60.58,60.64,16000.0,49.5129,49.5374,49.4802,49.5292,16000.0
2014-01-10 11:40:00,60.63,60.65,60.57,60.62,14200.0,49.5211,49.5374,49.4721,49.5129,14200.0
2014-01-10 11:50:00,60.61,60.65,60.57,60.65,59900.0,49.5047,49.5374,49.4721,49.5374,59900.0
2014-01-10 12:00:00,60.64,60.64,60.59,60.62,25500.0,49.5292,49.5292,49.4884,49.5129,25500.0
2014-01-10 12:10:00,60.62,60.67,60.6,60.63,17400.0,49.5129,49.5537,49.4966,49.5211,17400.0
2014-01-10 12:20:00,60.63,60.64,60.62,60.62,10400.0,49.5211,49.5292,49.5129,49.5129,10400.0
2014-01-10 12:30:00,60.62,60.63,60.59,60.62,48600.0,49.5129,49.5211,49.4884,49.5129,48600.0
2014-01-10 12:40:00,60.63,60.7,60.62,60.68,25000.0,49.5211,49.5782,49.5129,49.5619,25000.0
2014-01-10 12:50:00,60.68,60.68,60.61,60.61,44300.0,49.5619,49.5619,49.5047,49.5047,44300.0
2014-01-10 13:00:00,60.61,60.69,60.59,60.67,128400.0,49.5047,49.5701,49.4884,49.5537,128400.0
2014-01-10 13:10:00,60.68,60.68,60.61,60.63,89000.0,49.5619,49.5619,49.5047,49.5211,89000.0
2014-01-10 13:20:00,60.62,60.65,60.61,60.63,66800.0,49.5129,49.5374,49.5047,49.5211,66800.0
2014-01-10 13:30:00,60.63,60.65,60.6,60.63,82700.0,49.5211,49.5374,49.4966,49.5211,82700.0
2014-01-10 13:40:00,60.63,60.63,60.6,60.61,64800.0,49.5211,49.5211,49.4966,49.5047,64800.0
2014-01-10 13:50:00,60.61,60.61,60.54,60.55,106000.0,49.5047,49.5047,49.4476,49.4557,106000.0
2014-01-10 14:00:00,60.56,60.59,60.54,60.57,79100.0,49.4639,49.4884,49.4476,49.4721,79100.0
2014-01-10 14:10:00,60.57,60.58,60.56,60.57,59900.0,49.4721,49.4802,49.4639,49.4721,59900.0
2014-01-10 14:20:00,60.57,60.61,60.56,60.57,121300.0,49.4721,49.5047,49.4639,49.4721,121300.0
2014-01-10 14:30:00,60.57,60.63,60.57,60.61,69000.0,49.4721,49.5211,49.4721,49.5047,69000.0
2014-01-10 14:40:00,60.61,60.74,60.61,60.72,113700.0,49.5047,49.6109,49.5047,49.5946,113700.0
2014-01-10 14:50:00,60.71,60.77,60.68,60.74,91400.0,49.5864,49.6354,49.5619,49.6109,91400.0
2014-01-10 15:00:00,60.74,60.82,60.73,60.78,120800.0,49.6109,49.6763,49.6027,49.6436,120800.0
2014-01-10 15:10:00,60.77,60.87,60.77,60.82,104500.0,49.6354,49.7171,49.6354,49.6763,104500.0
2014-01-10 15:20:00,60.82,60.84,60.79,60.81,82600.0,49.6763,49.6926,49.6518,49.6681,82600.0
2014-01-10 15:30:00,60.82,60.92,60.81,60.9,172500.0,49.6763,49.7579,49.6681,49.7416,172500.0
2014-01-10 15:40:00,60.9,60.94,60.67,60.67,285700.0,49.7416,49.7743,49.5537,49.5537,285700.0
2014-01-10 15:50:00,60.68,60.73,60.53,60.64,460000.0,49.5619,49.6027,49.4394,49.5292,460000.0
2014-01-13 09:30:00,61.09,61.14,60.99,61.07,122100.0,49.8968,49.9376,49.8151,49.8804,122100.0
2014-01-13 09:40:00,61.08,61.08,60.99,61.03,115400.0,49.8886,49.8886,49.8151,49.8478,115400.0
2014-01-13 09:50:00,61.03,61.04,60.99,61.01,53200.0,49.8478,49.8559,49.8151,49.8314,53200.0
2014-01-13 10:00:00,61.02,61.07,60.99,61.05,93000.0,49.8396,49.8804,49.8151,49.8641,93000.0
2014-01-13 10:10:00,61.05,61.05,60.99,60.99,53900.0,49.8641,49.8641,49.8151,49.8151,53900.0
2014-01-13 10:20:00,60.99,61.02,60.98,61.01,15900.0,49.8151,49.8396,49.8069,49.8314,15900.0
2014-01-13 10:30:00,61.01,61.01,60.97,61.01,19400.0,49.8314,49.8314,49.7988,49.8314,19400.0
2014-01-13 10:40:00,61.0,61.0,60.97,60.98,14900.0,49.8233,49.8233,49.7988,49.8069,14900.0
2014-01-13 10:50:00,60.98,60.98,60.94,60.94,27000.0,49.8069,49.8069,49.7743,49.7743,27000.0
2014-01-13 11:00:00,60.94,60.94,60.91,60.91,33900.0,49.7743,49.7743,49.7498,49.7498,33900.0
2014-01-13 11:10:00,60.91,60.94,60.87,60.89,15200.0,49.7498,49.7743,49.7171,49.7334,15200.0
2014-01-13 11:20:00,60.88,60.89,60.85,60.88,35300.0,49.7253,49.7334,49.7008,49.7253,35300.0
2014-01-13 11:30:00,60.88,61.01,60.88,60.98,51200.0,49.7253,49.8314,49.7253,49.8069,51200.0
2014-01-13 11:40:00,60.98,60.99,60.96,60.97,9100.0,49.8069,49.8151,49.7906,49.7988,9100.0
2014-01-13 11:50:00,60.97,60.97,60.93,60.95,15600.0,49.7988,49.7988,49.7661,49.7824,15600.0
2014-01-13 12:00:00,60.95,60.95,60.87,60.9,23000.0,49.7824,49.7824,49.7171,49.7416,23000.0
2014-01-13 12:10:00,60.89,60.91,60.87,60.91,14100.0,49.7334,49.7498,49.7171,49.7498,14100.0
2014-01-13 12:20:00,60.9,60.92,60.82,60.85,18100.0,49.7416,49.7579,49.6763,49.7008,18100.0
2014-01-13 12:30:00,60.85,60.85,60.74,60.75,68500.0,49.7008,49.7008,49.6109,49.6191,68500.0
2014-01-13 12:40:00,60.75,60.77,60.67,60.67,54300.0,49.6191,49.6354,49.5537,49.5537,54300.0
2014-01-13 12:50:00,60.67,60.7,60.58,60.58,24800.0,49.5537,49.5782,49.4802,49.4802,24800.0
2014-01-13 13:00:00,60.57,60.65,60.53,60.6,21200.0,49.4721,49.5374,49.4394,49.4966,21200.0
2014-01-13 13:10:00,60.59,60.62,60.49,60.49,51500.0,49.4884,49.5129,49.4067,49.4067,51500.0
2014-01-13 13:20:00,60.49,60.59,60.48,60.57,14200.0,49.4067,49.4884,49.3986,49.4721,14200.0
2014-01-13 13:30:00,60.56,60.57,60.52,60.56,11800.0,49.4639,49.4721,49.4312,49.4639,11800.0
2014-01-13 13:40:00,60.55,60.56,60.49,60.55,24500.0,49.4557,49.4639,49.4067,49.4557,24500.0
2014-01-13 13:50:00,60.54,60.6,60.53,60.6,41900.0,49.4476,49.4966,49.4394,49.4966,41900.0
2014-01-13 14:00:00,60.59,60.63,60.54,60.57,82900.0,49.4884,49.5211,49.4476,49.4721,82900.0
2014-01-13 14:10:00,60.58,60.59,60.5,60.51,72300.0,49.4802,49.4884,49.4149,49.4231,72300.0
2014-01-13 14:20:00,60.51,60.56,60.49,60.5,77800.0,49.4231,49.4639,49.4067,49.4149,77800.0
2014-01-13 14:30:00,60.5,60.52,60.46,60.46,55100.0,49.4149,49.4312,49.3822,49.3822,55100.0
2014-01-13 14:40:00,60.46,60.51,60.46,60.5,78700.0,49.3822,49.4231,49.3822,49.4149,78700.0
2014-01-13 14:50:00,60.49,60.49,60.44,60.47,171900.0,49.4067,49.4067,49.3659,49.3904,171900.0
2014-01-13 15:00:00,60.47,60.47,60.32,60.41,127100.0,49.3904,49.3904,49.2679,49.3414,127100.0
2014-01-13 15:10:00,60.41,60.45,60.37,60.4,61100.0,49.3414,49.374,49.3087,49.3332,61100.0
2014-01-13 15:20:00,60.4,60.44,60.35,60.39,109900.0,49.3332,49.3659,49.2924,49.325,109900.0
2014-01-13 15:30:00,60.39,60.41,60.33,60.38,128200.0,49.325,49.3414,49.276,49.3169,128200.0
2014-01-13 15:40:00,60.37,60.48,60.28,60.48,189600.0,49.3087,49.3986,49.2352,49.3986,189600.0
2014-01-13 15:50:00,60.48,60.56,60.46,60.49,171900.0,49.3986,49.4639,49.3822,49.4067,171900.0
2014-01-14 09:30:00,60.74,60.76,60.57,60.58,63800.0,49.6109,49.6272,49.4721,49.4802,63800.0
2014-01-14 09:40:00,60.57,60.59,60.52,60.55,54200.0,49.4721,49.4884,49.4312,49.4557,54200.0
2014-01-14 09:50:00,60.54,60.55,60.51,60.53,87400.0,49.4476,49.4557,49.4231,49.4394,87400.0
2014-01-14 10:00:00,60.54,60.66,60.54,60.63,57300.0,49.4476,49.5456,49.4476,49.5211,57300.0
2014-01-14 10:10:00,60.63,60.67,60.61,60.67,17600.0,49.5211,49.5537,49.5047,49.5537,17600.0
2014-01-14 10:20:00,60.68,60.68,60.62,60.65,20300.0,49.5619,49.5619,49.5129,49.5374,20300.0
2014-01-14 10:30:00,60.66,60.71,60.64,60.65,20700.0,49.5456,49.5864,49.5292,49.5374,20700.0
2014-01-14 10:40:00,60.64,60.71,60.64,60.68,35600.0,49.5292,49.5864,49.5292,49.5619,35600.0
2014-01-14 10:50:00,60.67,60.68,60.62,60.67,51100.0,49.5537,49.5619,49.5129,49.5537,51100.0
2014-01-14 11:00:00,60.68,60.72,60.64,60.66,70500.0,49.5619,49.5946,49.5292,49.5456,70500.0
2014-01-14 11:10:00,60.67,60.79,60.67,60.76,22300.0,49.5537,49.6518,49.5537,49.6272,22300.0
2014-01-14 11:20:00,60.78,60.78,60.75,60.75,27700.0,49.6436,49.6436,49.6191,49.6191,27700.0
2014-01-14 11:30:00,60.76,60.81,60.73,60.75,27100.0,49.6272,49.6681,49.6027,49.6191,27100.0
2014-01-14 11:40:00,60.76,60.77,60.73,60.76,7100.0,49.6272,49.6354,49.6027,49.6272,7100.0
2014-01-14 11:50:00,60.76,60.79,60.75,60.79,13400.0,49.6272,49.6518,49.6191,49.6518,13400.0
2014-01-14 12:00:00,60.8,60.83,60.79,60.8,31600.0,49.6599,49.6844,49.6518,49.6599,31600.0
2014-01-14 12:10:00,60.81,60.87,60.81,60.87,33800.0,49.6681,49.7171,49.6681,49.7171,33800.0
2014-01-14 12:20:00,60.87,60.92,60.86,60.91,98400.0,49.7171,49.7579,49.7089,49.7498,98400.0
2014-01-14 12:30:00,60.91,60.92,60.88,60.92,73400.0,49.7498,49.7579,49.7253,49.7579,73400.0
2014-01-14 12:40:00,60.92,61.01,60.91,60.92,48400.0,49.7579,49.8314,49.7498,49.7579,48400.0
2014-01-14 12:50:00,60.93,60.93,60.8,60.87,48300.0,49.7661,49.7661,49.6599,49.7171,48300.0
2014-01-14 13:00:00,60.87,60.89,60.85,60.89,23900.0,49.7171,49.7334,49.7008,49.7334,23900.0
2014-01-14 13:10:00,60.89,60.89,60.81,60.87,19400.0,49.7334,49.7334,49.6681,49.7171,19400.0
2014-01-14 13:20:00,60.88,60.88,60.82,60.82,27800.0,49.7253,49.7253,49.6763,49.6763,27800.0
2014-01-14 13:30:00,60.83,60.89,60.83,60.89,17400.0,49.6844,49.7334,49.6844,49.7334,17400.0
2014-01-14 13:40:00,60.88,60.89,60.78,60.78,38300.0,49.7253,49.7334,49.6436,49.6436,38300.0
2014-01-14 13:50:00,60.79,60.81,60.77,60.81,24400.0,49.6518,49.6681,49.6354,49.6681,24400.0
2014-01-14 14:00:00,60.81,60.83,60.78,60.8,24200.0,49.6681,49.6844,49.6436,49.6599,24200.0
2014-01-14 14:10:00,60.79,60.81,60.78,60.8,21300.0,49.6518,49.6681,49.6436,49.6599,21300.0
2014-01-14 14:20:00,60.79,60.91,60.79,60.9,16500.0,49.6518,49.7498,49.6518,49.7416,16500.0
2014-01-14 14:30:00,60.91,60.99,60.91,60.99,24900.0,49.7498,49.8151,49.7498,49.8151,24900.0
2014-01-14 14:40:00,60.98,60.98,60.93,60.97,35400.0,49.8069,49.8069,49.7661,49.7988,35400.0
2014-01-14 14:50:00,60.97,60.98,60.91,60.92,35400.0,49.7988,49.8069,49.7498,49.7579,35400.0
2014-01-14 15:00:00,60.92,60.97,60.91,60.97,23400.0,49.7579,49.7988,49.7498,49.7988,23400.0
2014-01-14 15:10:00,60.96,61.09,60.96,61.08,57200.0,49.7906,49.8968,49.7906,49.8886,57200.0
2014-01-14 15:20:00,61.08,61.12,61.04,61.06,116700.0,49.8886,49.9213,49.8559,49.8723,116700.0
2014-01-14 15:30:00,61.06,61.09,60.94,61.09,121500.0,49.8723,49.8968,49.7743,49.8968,121500.0
2014-01-14 15:40:00,61.08,61.08,60.9,60.92,216300.0,49.8886,49.8886,49.7416,49.7579,216300.0
2014-01-14 15:50:00,60.92,60.93,60.88,60.9,317000.0,49.7579,49.7661,49.7253,49.7416,317000.0
2014-01-15 09:30:00,60.81,60.81,60.69,60.77,73800.0,49.6681,49.6681,49.5701,49.6354,73800.0
2014-01-15 09:40:00,60.78,60.78,60.69,60.75,67000.0,49.6436,49.6436,49.5701,49.6191,67000.0
2014-01-15 09:50:00,60.75,60.76,60.69,60.71,35300.0,49.6191,49.6272,49.5701,49.5864,35300.0
2014-01-15 10:00:00,60.7,60.78,60.7,60.78,67400.0,49.5782,49.6436,49.5782,49.6436,67400.0
2014-01-15 10:10:00,60.79,60.82,60.76,60.77,39000.0,49.6518,49.6763,49.6272,49.6354,39000.0
2014-01-15 10:20:00,60.77,60.77,60.71,60.74,32900.0,49.6354,49.6354,49.5864,49.6109,32900.0
2014-01-15 10:30:00,60.75,60.76,60.68,60.68,27400.0,49.6191,49.6272,49.5619,49.5619,27400.0
2014-01-15 10:40:00,60.67,60.7,60.66,60.67,15200.0,49.5537,49.5782,49.5456,49.5537,15200.0
2014-01-15 10:50:00,60.66,60.7,60.65,60.69,36400.0,49.5456,49.5782,49.5374,49.5701,36400.0
2014-01-15 11:00:00,60.7,60.81,60.69,60.8,53600.0,49.5782,49.6681,49.5701,49.6599,53600.0
2014-01-15 11:10:00,60.8,60.8,60.75,60.76,20700.0,49.6599,49.6599,49.6191,49.6272,20700.0
2014-01-15 11:20:00,60.75,60.75,60.65,60.67,22000.0,49.6191,49.6191,49.5374,49.5537,22000.0
2014-01-15 11:30:00,60.68,60.72,60.66,60.72,20300.0,49.5619,49.5946,49.5456,49.5946,20300.0
2014-01-15 11:40:00,60.72,60.72,60.68,60.7,13900.0,49.5946,49.5946,49.5619,49.5782,13900.0
2014-01-15 11:50:00,60.7,60.7,60.66,60.67,92600.0,49.5782,49.5782,49.5456,49.5537,92600.0
2014-01-15 12:00:00,60.67,60.72,60.67,60.69,12100.0,49.5537,49.5946,49.5537,49.5701,12100.0
2014-01-15 12:10:00,60.7,60.73,60.69,60.72,11300.0,49.5782,49.6027,49.5701,49.5946,11300.0
2014-01-15 12:20:00,60.72,60.74,60.68,60.69,22300.0,49.5946,49.6109,49.5619,49.5701,22300.0
2014-01-15 12:30:00,60.69,60.73,60.68,60.68,13000.0,49.5701,49.6027,49.5619,49.5619,13000.0
2014-01-15 12:40:00,60.67,60.68,60.65,60.67,9600.0,49.5537,49.5619,49.5374,49.5537,9600.0
2014-01-15 12:50:00,60.67,60.69,60.66,60.67,12400.0,49.5537,49.5701,49.5456,49.5537,12400.0
2014-01-15 13:00:00,60.66,60.69,60.66,60.66,38700.0,49.5456,49.5701,49.5456,49.5456,38700.0
2014-01-15 13:10:00,60.66,60.68,60.65,60.67,20200.0,49.5456,49.5619,49.5374,49.5537,20200.0
2014-01-15 13:20:00,60.67,60.68,60.61,60.63,46700.0,49.5537,49.5619,49.5047,49.5211,46700.0
2014-01-15 13:30:00,60.63,60.66,60.6,60.63,32100.0,49.5211,49.5456,49.4966,49.5211,32100.0
2014-01-15 13:40:00,60.63,60.65,60.6,60.61,11300.0,49.5211,49.5374,49.4966,49.5047,11300.0
2014-01-15 13:50:00,60.61,60.68,60.61,60.67,24300.0,49.5047,49.5619,49.5047,49.5537,24300.0
2014-01-15 14:00:00,60.67,60.7,60.64,60.65,37300.0,49.5537,49.5782,49.5292,49.5374,37300.0
2014-01-15 14:10:00,60.65,60.7,60.64,60.69,30300.0,49.5374,49.5782,49.5292,49.5701,30300.0
2014-01-15 14:20:00,60.69,60.75,60.69,60.7,32900.0,49.5701,49.6191,49.5701,49.5782,32900.0
2014-01-15 14:30:00,60.71,60.74,60.69,60.73,32400.0,49.5864,49.6109,49.5701,49.6027,32400.0
2014-01-15 14:40:00,60.73,60.75,60.71,60.75,9400.0,49.6027,49.6191,49.5864,49.6191,9400.0
2014-01-15 14:50:00,60.75,60.76,60.71,60.71,21600.0,49.6191,49.6272,49.5864,49.5864,21600.0
2014-01-15 15:00:00,60.71,60.75,60.71,60.73,33400.0,49.5864,49.6191,49.5864,49.6027,33400.0
2014-01-15 15:10:00,60.73,60.74,60.71,60.71,28300.0,49.6027,49.6109,49.5864,49.5864,28300.0
2014-01-15 15:20:00,60.71,60.75,60.67,60.75,48500.0,49.5864,49.6191,49.5537,49.6191,48500.0
2014-01-15 15:30:00,60.75,60.79,60.74,60.79,40200.0,49.6191,49.6518,49.6109,49.6518,40200.0
2014-01-15 15:40:00,60.8,60.8,60.73,60.74,87700.0,49.6599,49.6599,49.6027,49.6109,87700.0
2014-01-15 15:50:00,60.74,60.79,60.72,60.77,138300.0,49.6109,49.6518,49.5946,49.6354,138300.0
2014-01-16 09:30:00,60.7,60.88,60.69,60.69,66600.0,49.5782,49.7253,49.5701,49.5701,66600.0
2014-01-16 09:40:00,60.69,60.72,60.66,60.69,58100.0,49.5701,49.5946,49.5456,49.5701,58100.0
2014-01-16 09:50:00,60.69,60.79,60.66,60.77,122300.0,49.5701,49.6518,49.5456,49.6354,122300.0
2014-01-16 10:00:00,60.76,60.79,60.7,60.74,43900.0,49.6272,49.6518,49.5782,49.6109,43900.0
2014-01-16 10:10:00,60.74,60.76,60.71,60.75,43300.0,49.6109,49.6272,49.5864,49.6191,43300.0
2014-01-16 10:20:00,60.74,60.75,60.68,60.69,40000.0,49.6109,49.6191,49.5619,49.5701,40000.0
2014-01-16 10:30:00,60.68,60.69,60.66,60.68,37800.0,49.5619,49.5701,49.5456,49.5619,37800.0
2014-01-16 10:40:00,60.68,60.7,60.62,60.63,32900.0,49.5619,49.5782,49.5129,49.5211,32900.0
2014-01-16 10:50:00,60.62,60.69,60.6,60.67,65500.0,49.5129,49.5701,49.4966,49.5537,65500.0
2014-01-16 11:00:00,60.65,60.68,60.63,60.67,28100.0,49.5374,49.5619,49.5211,49.5537,28100.0
2014-01-16 11:10:00,60.68,60.73,60.68,60.71,13500.0,49.5619,49.6027,49.5619,49.5864,13500.0
2014-01-16 11:20:00,60.7,60.74,60.67,60.74,11300.0,49.5782,49.6109,49.5537,49.6109,11300.0
2014-01-16 11:30:00,60.74,60.75,60.7,60.72,9600.0,49.6109,49.6191,49.5782,49.5946,9600.0
2014-01-16 11:40:00,60.72,60.75,60.72,60.73,18700.0,49.5946,49.6191,49.5946,49.6027,18700.0
2014-01-16 11:50:00,60.74,60.75,60.72,60.73,8600.0,49.6109,49.6191,49.5946,49.6027,8600.0
2014-01-16 12:00:00,60.72,60.73,60.69,60.7,10100.0,49.5946,49.6027,49.5701,49.5782,10100.0
2014-01-16 12:10:00,60.69,60.71,60.64,60.67,17100.0,49.5701,49.5864,49.5292,49.5537,17100.0
2014-01-16 12:20:00,60.68,60.68,60.65,60.66,7800.0,49.5619,49.5619,49.5374,49.5456,7800.0
2014-01-16 12:30:00,60.66,60.67,60.65,60.66,6700.0,49.5456,49.5537,49.5374,49.5456,6700.0
2014-01-16 12:40:00,60.66,60.69,60.66,60.69,14000.0,49.5456,49.5701,49.5456,49.5701,14000.0
2014-01-16 12:50:00,60.67,60.71,60.66,60.7,18100.0,49.5537,49.5864,49.5456,49.5782,18100.0
2014-01-16 13:00:00,60.7,60.7,60.65,60.7,8400.0,49.5782,49.5782,49.5374,49.5782,8400.0
2014-01-16 13:10:00,60.7,60.74,60.68,60.74,17700.0,49.5782,49.6109,49.5619,49.6109,17700.0
2014-01-16 13:20:00,60.75,60.79,60.73,60.78,43100.0,49.6191,49.6518,49.6027,49.6436,43100.0
2014-01-16 13:30:00,60.78,60.79,60.74,60.75,8300.0,49.6436,49.6518,49.6109,49.6191,8300.0
2014-01-16 13:40:00,60.75,60.76,60.74,60.74,8300.0,49.6191,49.6272,49.6109,49.6109,8300.0
2014-01-16 13:50:00,60.74,60.75,60.72,60.73,15100.0,49.6109,49.6191,49.5946,49.6027,15100.0
2014-01-16 14:00:00,60.73,60.76,60.72,60.76,11600.0,49.6027,49.6272,49.5946,49.6272,11600.0
2014-01-16 14:10:00,60.76,60.8,60.75,60.75,44500.0,49.6272,49.6599,49.6191,49.6191,44500.0
2014-01-16 14:20:00,60.74,60.79,60.72,60.79,33000.0,49.6109,49.6518,49.5946,49.6518,33000.0
2014-01-16 14:30:00,60.8,60.82,60.77,60.82,17200.0,49.6599,49.6763,49.6354,49.6763,17200.0
2014-01-16 14:40:00,60.83,60.84,60.81,60.82,23800.0,49.6844,49.6926,49.6681,49.6763,23800.0
2014-01-16 14:50:00,60.81,60.82,60.78,60.79,12600.0,49.6681,49.6763,49.6436,49.6518,12600.0
2014-01-16 15:00:00,60.79,60.8,60.76,60.8,17900.0,49.6518,49.6599,49.6272,49.6599,17900.0
2014-01-16 15:10:00,60.79,60.82,60.78,60.8,30600.0,49.6518,49.6763,49.6436,49.6599,30600.0
2014-01-16 15:20:00,60.81,60.83,60.76,60.78,80500.0,49.6681,49.6844,49.6272,49.6436,80500.0
2014-01-16 15:30:00,60.78,60.81,60.77,60.79,37700.0,49.6436,49.6681,49.6354,49.6518,37700.0
2014-01-16 15:40:00,60.79,60.79,60.58,60.59,713000.0,49.6518,49.6518,49.4802,49.4884,713000.0
2014-01-16 15:50:00,60.59,60.76,60.58,60.75,360800.0,49.4884,49.6272,49.4802,49.6191,360800.0
2014-01-17 09:30:00,60.28,60.41,60.28,60.35,117300.0,49.2352,49.3414,49.2352,49.2924,117300.0
2014-01-17 09:40:00,60.34,60.34,60.18,60.2,130800.0,49.2842,49.2842,49.1535,49.1699,130800.0
2014-01-17 09:50:00,60.2,60.23,60.15,60.21,163200.0,49.1699,49.1944,49.129,49.178,163200.0
2014-01-17 10:00:00,60.22,60.25,60.19,60.21,49500.0,49.1862,49.2107,49.1617,49.178,49500.0
2014-01-17 10:10:00,60.21,60.25,60.2,60.23,66300.0,49.178,49.2107,49.1699,49.1944,66300.0
2014-01-17 10:20:00,60.23,60.26,60.21,60.22,74700.0,49.1944,49.2189,49.178,49.1862,74700.0
2014-01-17 10:30:00,60.22,60.23,60.18,60.19,240900.0,49.1862,49.1944,49.1535,49.1617,240900.0
2014-01-17 10:40:00,60.18,60.19,60.17,60.18,79200.0,49.1535,49.1617,49.1454,49.1535,79200.0
2014-01-17 10:50:00,60.18,60.2,60.18,60.2,85100.0,49.1535,49.1699,49.1535,49.1699,85100.0
2014-01-17 11:00:00,60.2,60.28,60.19,60.24,150500.0,49.1699,49.2352,49.1617,49.2025,150500.0
2014-01-17 11:10:00,60.23,60.25,60.22,60.22,30700.0,49.1944,49.2107,49.1862,49.1862,30700.0
2014-01-17 11:20:00,60.21,60.23,60.19,60.22,79700.0,49.178,49.1944,49.1617,49.1862,79700.0
2014-01-17 11:30:00,60.22,60.25,60.21,60.24,29300.0,49.1862,49.2107,49.178,49.2025,29300.0
2014-01-17 11:40:00,60.23,60.26,60.23,60.24,13100.0,49.1944,49.2189,49.1944,49.2025,13100.0
2014-01-17 11:50:00,60.23,60.26,60.23,60.25,10000.0,49.1944,49.2189,49.1944,49.2107,10000.0
2014-01-17 12:00:00,60.26,60.26,60.23,60.25,14600.0,49.2189,49.2189,49.1944,49.2107,14600.0
2014-01-17 12:10:00,60.25,60.27,60.24,60.25,14500.0,49.2107,49.227,49.2025,49.2107,14500.0
2014-01-17 12:20:00,60.25,60.29,60.25,60.28,26700.0,49.2107,49.2434,49.2107,49.2352,26700.0
2014-01-17 12:30:00,60.27,60.28,60.25,60.26,3400.0,49.227,49.2352,49.2107,49.2189,3400.0
2014-01-17 12:40:00,60.25,60.26,60.23,60.23,10600.0,49.2107,49.2189,49.1944,49.1944,10600.0
2014-01-17 12:50:00,60.23,60.23,60.21,60.21,9700.0,49.1944,49.1944,49.178,49.178,9700.0
2014-01-17 13:00:00,60.21,60.24,60.21,60.23,9600.0,49.178,49.2025,49.178,49.1944,9600.0
2014-01-17 13:10:00,60.22,60.23,60.15,60.18,39000.0,49.1862,49.1944,49.129,49.1535,39000.0
2014-01-17 13:20:00,60.19,60.2,60.18,60.18,10100.0,49.1617,49.1699,49.1535,49.1535,10100.0
2014-01-17 13:30:00,60.19,60.19,60.15,60.16,17200.0,49.1617,49.1617,49.129,49.1372,17200.0
2014-01-17 13:40:00,60.17,60.18,60.16,60.18,35100.0,49.1454,49.1535,49.1372,49.1535,35100.0
2014-01-17 13:50:00,60.18,60.23,60.18,60.22,17600.0,49.1535,49.1944,49.1535,49.1862,17600.0
2014-01-17 14:00:00,60.21,60.25,60.21,60.24,34600.0,49.178,49.2107,49.178,49.2025,34600.0
2014-01-17 14:10:00,60.24,60.26,60.2,60.23,38900.0,49.2025,49.2189,49.1699,49.1944,38900.0
2014-01-17 14:20:00,60.23,60.27,60.23,60.24,19300.0,49.1944,49.227,49.1944,49.2025,19300.0
2014-01-17 14:30:00,60.24,60.26,60.23,60.25,26500.0,49.2025,49.2189,49.1944,49.2107,26500.0
2014-01-17 14:40:00,60.25,60.26,60.24,60.25,30100.0,49.2107,49.2189,49.2025,49.2107,30100.0
2014-01-17 14:50:00,60.24,60.28,60.24,60.25,21500.0,49.2025,49.2352,49.2025,49.2107,21500.0
2014-01-17 15:00:00,60.26,60.29,60.22,60.22,18200.0,49.2189,49.2434,49.1862,49.1862,18200.0
2014-01-17 15:10:00,60.22,60.23,60.19,60.19,93100.0,49.1862,49.1944,49.1617,49.1617,93100.0
2014-01-17 15:20:00,60.19,60.24,60.19,60.23,58900.0,49.1617,49.2025,49.1617,49.1944,58900.0
2014-01-17 15:30:00,60.22,60.24,60.19,60.24,89900.0,49.1862,49.2025,49.1617,49.2025,89900.0
2014-01-17 15:40:00,60.24,60.36,60.22,60.36,155700.0,49.2025,49.3005,49.1862,49.3005,155700.0
2014-01-17 15:50:00,60.36,60.42,60.32,60.37,318600.0,49.3005,49.3495,49.2679,49.3087,318600.0
2014-01-21 09:30:00,60.8,60.94,60.78,60.8,128800.0,49.6599,49.7743,49.6436,49.6599,128800.0
2014-01-21 09:40:00,60.79,60.85,60.78,60.84,58000.0,49.6518,49.7008,49.6436,49.6926,58000.0
2014-01-21 09:50:00,60.84,60.84,60.74,60.74,405200.0,49.6926,49.6926,49.6109,49.6109,405200.0
2014-01-21 10:00:00,60.74,60.74,60.69,60.69,101200.0,49.6109,49.6109,49.5701,49.5701,101200.0
2014-01-21 10:10:00,60.69,60.69,60.59,60.62,122700.0,49.5701,49.5701,49.4884,49.5129,122700.0
2014-01-21 10:20:00,60.61,60.62,60.57,60.58,71300.0,49.5047,49.5129,49.4721,49.4802,71300.0
2014-01-21 10:30:00,60.58,60.59,60.54,60.55,46200.0,49.4802,49.4884,49.4476,49.4557,46200.0
2014-01-21 10:40:00,60.55,60.6,60.55,60.56,44900.0,49.4557,49.4966,49.4557,49.4639,44900.0
2014-01-21 10:50:00,60.55,60.57,60.55,60.57,34800.0,49.4557,49.4721,49.4557,49.4721,34800.0
2014-01-21 11:00:00,60.56,60.58,60.49,60.49,98900.0,49.4639,49.4802,49.4067,49.4067,98900.0
2014-01-21 11:10:00,60.49,60.49,60.41,60.41,73800.0,49.4067,49.4067,49.3414,49.3414,73800.0
2014-01-21 11:20:00,60.41,60.44,60.39,60.43,69100.0,49.3414,49.3659,49.325,49.3577,69100.0
2014-01-21 11:30:00,60.42,60.43,60.38,60.41,147100.0,49.3495,49.3577,49.3169,49.3414,147100.0
2014-01-21 11:40:00,60.4,60.41,60.37,60.4,99500.0,49.3332,49.3414,49.3087,49.3332,99500.0
2014-01-21 11:50:00,60.4,60.42,60.36,60.41,66300.0,49.3332,49.3495,49.3005,49.3414,66300.0
2014-01-21 12:00:00,60.41,60.42,60.35,60.37,78800.0,49.3414,49.3495,49.2924,49.3087,78800.0
2014-01-21 12:10:00,60.37,60.4,60.37,60.4,34200.0,49.3087,49.3332,49.3087,49.3332,34200.0
2014-01-21 12:20:00,60.39,60.46,60.39,60.45,36800.0,49.325,49.3822,49.325,49.374,36800.0
2014-01-21 12:30:00,60.45,60.48,60.45,60.45,87500.0,49.374,49.3986,49.374,49.374,87500.0
2014-01-21 12:40:00,60.45,60.48,60.44,60.48,24100.0,49.374,49.3986,49.3659,49.3986,24100.0
2014-01-21 12:50:00,60.48,60.5,60.46,60.5,40900.0,49.3986,49.4149,49.3822,49.4149,40900.0
2014-01-21 13:00:00,60.5,60.53,60.5,60.51,20000.0,49.4149,49.4394,49.4149,49.4231,20000.0
2014-01-21 13:10:00,60.5,60.52,60.46,60.46,10900.0,49.4149,49.4312,49.3822,49.3822,10900.0
2014-01-21 13:20:00,60.46,60.52,60.46,60.52,202300.0,49.3822,49.4312,49.3822,49.4312,202300.0
2014-01-21 13:30:00,60.52,60.59,60.51,60.58,59100.0,49.4312,49.4884,49.4231,49.4802,59100.0
2014-01-21 13:40:00,60.58,60.64,60.58,60.6,114700.0,49.4802,49.5292,49.4802,49.4966,114700.0
2014-01-21 13:50:00,60.58,60.58,60.52,60.52,17300.0,49.4802,49.4802,49.4312,49.4312,17300.0
2014-01-21 14:00:00,60.53,60.54,60.48,60.49,57200.0,49.4394,49.4476,49.3986,49.4067,57200.0
2014-01-21 14:10:00,60.48,60.5,60.45,60.46,38500.0,49.3986,49.4149,49.374,49.3822,38500.0
2014-01-21 14:20:00,60.45,60.46,60.45,60.45,17900.0,49.374,49.3822,49.374,49.374,17900.0
2014-01-21 14:30:00,60.45,60.46,60.42,60.45,46400.0,49.374,49.3822,49.3495,49.374,46400.0
2014-01-21 14:40:00,60.45,60.46,60.42,60.42,32800.0,49.374,49.3822,49.3495,49.3495,32800.0
2014-01-21 14:50:00,60.43,60.44,60.41,60.43,59800.0,49.3577,49.3659,49.3414,49.3577,59800.0
2014-01-21 15:00:00,60.42,60.46,60.39,60.41,51000.0,49.3495,49.3822,49.325,49.3414,51000.0
2014-01-21 15:10:00,60.41,60.42,60.39,60.41,27100.0,49.3414,49.3495,49.325,49.3414,27100.0
2014-01-21 15:20:00,60.4,60.41,60.38,60.41,62400.0,49.3332,49.3414,49.3169,49.3414,62400.0
2014-01-21 15:30:00,60.4,60.49,60.4,60.49,97300.0,49.3332,49.4067,49.3332,49.4067,97300.0
2014-01-21 15:40:00,60.48,60.52,60.46,60.5,90800.0,49.3986,49.4312,49.3822,49.4149,90800.0
2014-01-21 15:50:00,60.49,60.5,60.45,60.46,213600.0,49.4067,49.4149,49.374,49.3822,213600.0
2014-01-22 09:30:00,60.7,60.81,60.66,60.66,89500.0,49.5782,49.6681,49.5456,49.5456,89500.0
2014-01-22 09:40:00,60.66,60.68,60.63,60.67,43200.0,49.5456,49.5619,49.5211,49.5537,43200.0
2014-01-22 09:50:00,60.66,60.69,60.62,60.63,35600.0,49.5456,49.5701,49.5129,49.5211,35600.0
2014-01-22 10:00:00,60.64,60.67,60.61,60.66,87800.0,49.5292,49.5537,49.5047,49.5456,87800.0
2014-01-22 10:10:00,60.66,60.66,60.57,60.59,31600.0,49.5456,49.5456,49.4721,49.4884,31600.0
2014-01-22 10:20:00,60.59,60.67,60.59,60.67,25200.0,49.4884,49.5537,49.4884,49.5537,25200.0
2014-01-22 10:30:00,60.67,60.67,60.62,60.62,46500.0,49.5537,49.5537,49.5129,49.5129,46500.0
2014-01-22 10:40:00,60.61,60.65,60.58,60.58,34900.0,49.5047,49.5374,49.4802,49.4802,34900.0
2014-01-22 10:50:00,60.58,60.58,60.55,60.56,61600.0,49.4802,49.4802,49.4557,49.4639,61600.0
2014-01-22 11:00:00,60.55,60.6,60.55,60.6,40400.0,49.4557,49.4966,49.4557,49.4966,40400.0
2014-01-22 11:10:00,60.58,60.58,60.55,60.56,29700.0,49.4802,49.4802,49.4557,49.4639,29700.0
2014-01-22 11:20:00,60.55,60.6,60.53,60.6,36100.0,49.4557,49.4966,49.4394,49.4966,36100.0
2014-01-22 11:30:00,60.59,60.62,60.57,60.59,29200.0,49.4884,49.5129,49.4721,49.4884,29200.0
2014-01-22 11:40:00,60.59,60.6,60.57,60.58,23100.0,49.4884,49.4966,49.4721,49.4802,23100.0
2014-01-22 11:50:00,60.58,60.61,60.58,60.58,29500.0,49.4802,49.5047,49.4802,49.4802,29500.0
2014-01-22 12:00:00,60.59,60.61,60.59,60.61,45200.0,49.4884,49.5047,49.4884,49.5047,45200.0
2014-01-22 12:10:00,60.61,60.73,60.61,60.73,38600.0,49.5047,49.6027,49.5047,49.6027,38600.0
2014-01-22 12:20:00,60.73,60.75,60.72,60.74,46100.0,49.6027,49.6191,49.5946,49.6109,46100.0
2014-01-22 12:30:00,60.74,60.75,60.7,60.71,37400.0,49.6109,49.6191,49.5782,49.5864,37400.0
2014-01-22 12:40:00,60.7,60.7,60.65,60.67,36500.0,49.5782,49.5782,49.5374,49.5537,36500.0
2014-01-22 12:50:00,60.66,60.69,60.66,60.69,20000.0,49.5456,49.5701,49.5456,49.5701,20000.0
2014-01-22 13:00:00,60.68,60.75,60.68,60.74,65200.0,49.5619,49.6191,49.5619,49.6109,65200.0
2014-01-22 13:10:00,60.74,60.82,60.74,60.81,120600.0,49.6109,49.6763,49.6109,49.6681,120600.0
2014-01-22 13:20:00,60.81,60.83,60.81,60.83,24200.0,49.6681,49.6844,49.6681,49.6844,24200.0
2014-01-22 13:30:00,60.82,60.83,60.78,60.8,60700.0,49.6763,49.6844,49.6436,49.6599,60700.0
2014-01-22 13:40:00,60.8,60.82,60.77,60.8,84100.0,49.6599,49.6763,49.6354,49.6599,84100.0
2014-01-22 13:50:00,60.8,60.83,60.79,60.82,56600.0,49.6599,49.6844,49.6518,49.6763,56600.0
2014-01-22 14:00:00,60.82,60.83,60.81,60.83,13200.0,49.6763,49.6844,49.6681,49.6844,13200.0
2014-01-22 14:10:00,60.83,60.84,60.82,60.83,23000.0,49.6844,49.6926,49.6763,49.6844,23000.0
2014-01-22 14:20:00,60.83,60.84,60.83,60.83,6700.0,49.6844,49.6926,49.6844,49.6844,6700.0
2014-01-22 14:30:00,60.83,60.84,60.82,60.82,21900.0,49.6844,49.6926,49.6763,49.6763,21900.0
2014-01-22 14:40:00,60.83,60.84,60.8,60.81,34000.0,49.6844,49.6926,49.6599,49.6681,34000.0
2014-01-22 14:50:00,60.8,60.8,60.78,60.8,25800.0,49.6599,49.6599,49.6436,49.6599,25800.0
2014-01-22 15:00:00,60.8,60.85,60.8,60.84,34100.0,49.6599,49.7008,49.6599,49.6926,34100.0
2014-01-22 15:10:00,60.83,60.84,60.82,60.84,19700.0,49.6844,49.6926,49.6763,49.6926,19700.0
2014-01-22 15:20:00,60.84,60.87,60.83,60.84,59200.0,49.6926,49.7171,49.6844,49.6926,59200.0
2014-01-22 15:30:00,60.84,60.86,60.82,60.85,38200.0,49.6926,49.7089,49.6763,49.7008,38200.0
2014-01-22 15:40:00,60.84,60.85,60.79,60.79,106300.0,49.6926,49.7008,49.6518,49.6518,106300.0
2014-01-22 15:50:00,60.79,60.85,60.77,60.83,270000.0,49.6518,49.7008,49.6354,49.6844,270000.0
2014-01-23 09:30:00,59.57,59.69,59.51,59.52,150700.0,48.6553,48.7533,48.6063,48.6144,150700.0
2014-01-23 09:40:00,59.52,59.57,59.47,59.56,300400.0,48.6144,48.6553,48.5736,48.6471,300400.0
2014-01-23 09:50:00,59.56,59.57,59.45,59.46,118000.0,48.6471,48.6553,48.5573,48.5654,118000.0
2014-01-23 10:00:00,59.46,59.5,59.35,59.38,129000.0,48.5654,48.5981,48.4756,48.5001,129000.0
2014-01-23 10:10:00,59.38,59.39,59.29,59.3,444100.0,48.5001,48.5083,48.4266,48.4348,444100.0
2014-01-23 10:20:00,59.3,59.33,59.26,59.27,199500.0,48.4348,48.4593,48.4021,48.4103,199500.0
2014-01-23 10:30:00,59.27,59.3,59.25,59.26,62300.0,48.4103,48.4348,48.3939,48.4021,62300.0
2014-01-23 10:40:00,59.26,59.29,59.23,59.26,103200.0,48.4021,48.4266,48.3776,48.4021,103200.0
2014-01-23 10:50:00,59.26,59.26,59.18,59.21,68300.0,48.4021,48.4021,48.3367,48.3612,68300.0
2014-01-23 11:00:00,59.19,59.19,59.14,59.17,86500.0,48.3449,48.3449,48.3041,48.3286,86500.0
2014-01-23 11:10:00,59.18,59.3,59.17,59.29,58000.0,48.3367,48.4348,48.3286,48.4266,58000.0
2014-01-23 11:20:00,59.28,59.29,59.21,59.22,55200.0,48.4184,48.4266,48.3612,48.3694,55200.0
2014-01-23 11:30:00,59.23,59.24,59.2,59.22,74800.0,48.3776,48.3858,48.3531,48.3694,74800.0
2014-01-23 11:40:00,59.23,59.26,59.21,59.22,33400.0,48.3776,48.4021,48.3612,48.3694,33400.0
2014-01-23 11:50:00,59.21,59.25,59.21,59.25,16600.0,48.3612,48.3939,48.3612,48.3939,16600.0
2014-01-23 12:00:00,59.25,59.25,59.2,59.21,37300.0,48.3939,48.3939,48.3531,48.3612,37300.0
2014-01-23 12:10:00,59.2,59.24,59.2,59.23,33200.0,48.3531,48.3858,48.3531,48.3776,33200.0
2014-01-23 12:20:00,59.22,59.23,59.18,59.2,37600.0,48.3694,48.3776,48.3367,48.3531,37600.0
2014-01-23 12:30:00,59.19,59.21,59.15,59.21,49200.0,48.3449,48.3612,48.3122,48.3612,49200.0
2014-01-23 12:40:00,59.21,59.25,59.21,59.23,59100.0,48.3612,48.3939,48.3612,48.3776,59100.0
2014-01-23 12:50:00,59.23,59.24,59.15,59.19,72600.0,48.3776,48.3858,48.3122,48.3449,72600.0
2014-01-23 13:00:00,59.19,59.2,59.15,59.18,49800.0,48.3449,48.3531,48.3122,48.3367,49800.0
2014-01-23 13:10:00,59.19,59.2,59.13,59.14,77200.0,48.3449,48.3531,48.2959,48.3041,77200.0
2014-01-23 13:20:00,59.13,59.16,59.1,59.1,107000.0,48.2959,48.3204,48.2714,48.2714,107000.0
2014-01-23 13:30:00,59.11,59.13,59.06,59.06,96000.0,48.2796,48.2959,48.2387,48.2387,96000.0
2014-01-23 13:40:00,59.06,59.09,58.97,58.97,115800.0,48.2387,48.2632,48.1652,48.1652,115800.0
2014-01-23 13:50:00,58.97,59.01,58.95,58.97,94600.0,48.1652,48.1979,48.1489,48.1652,94600.0
2014-01-23 14:00:00,58.97,59.06,58.96,59.06,53300.0,48.1652,48.2387,48.1571,48.2387,53300.0
2014-01-23 14:10:00,59.06,59.09,59.04,59.08,55800.0,48.2387,48.2632,48.2224,48.2551,55800.0
2014-01-23 14:20:00,59.08,59.14,59.07,59.13,82100.0,48.2551,48.3041,48.2469,48.2959,82100.0
2014-01-23 14:30:00,59.12,59.12,59.08,59.09,19700.0,48.2877,48.2877,48.2551,48.2632,19700.0
2014-01-23 14:40:00,59.09,59.15,59.07,59.15,78800.0,48.2632,48.3122,48.2469,48.3122,78800.0
2014-01-23 14:50:00,59.14,59.24,59.14,59.22,61700.0,48.3041,48.3858,48.3041,48.3694,61700.0
2014-01-23 15:00:00,59.22,59.29,59.2,59.26,105400.0,48.3694,48.4266,48.3531,48.4021,105400.0
2014-01-23 15:10:00,59.26,59.26,59.24,59.25,51500.0,48.4021,48.4021,48.3858,48.3939,51500.0
2014-01-23 15:20:00,59.25,59.29,59.24,59.27,130400.0,48.3939,48.4266,48.3858,48.4103,130400.0
2014-01-23 15:30:00,59.27,59.38,59.26,59.35,221300.0,48.4103,48.5001,48.4021,48.4756,221300.0
2014-01-23 15:40:00,59.36,59.37,59.3,59.33,204000.0,48.4838,48.4919,48.4348,48.4593,204000.0
2014-01-23 15:50:00,59.34,59.38,59.28,59.36,341800.0,48.4674,48.5001,48.4184,48.4838,341800.0
2014-01-24 09:30:00,58.78,58.78,58.39,58.41,559400.0,48.01,48.01,47.6915,47.7078,559400.0
2014-01-24 09:40:00,58.42,58.43,58.29,58.33,262400.0,47.716,47.7242,47.6098,47.6425,262400.0
2014-01-24 09:50:00,58.34,58.44,58.34,58.4,179100.0,47.6507,47.7323,47.6507,47.6997,179100.0
2014-01-24 10:00:00,58.4,58.44,58.35,58.44,155500.0,47.6997,47.7323,47.6588,47.7323,155500.0
2014-01-24 10:10:00,58.44,58.48,58.37,58.39,192400.0,47.7323,47.765,47.6752,47.6915,192400.0
2014-01-24 10:20:00,58.38,58.45,58.37,58.41,129400.0,47.6833,47.7405,47.6752,47.7078,129400.0
2014-01-24 10:30:00,58.4,58.41,58.3,58.33,392000.0,47.6997,47.7078,47.618,47.6425,392000.0
2014-01-24 10:40:00,58.32,58.35,58.22,58.28,240100.0,47.6343,47.6588,47.5526,47.6016,240100.0
2014-01-24 10:50:00,58.28,58.28,58.22,58.25,154800.0,47.6016,47.6016,47.5526,47.5771,154800.0
2014-01-24 11:00:00,58.25,58.3,58.17,58.17,106600.0,47.5771,47.618,47.5118,47.5118,106600.0
2014-01-24 11:10:00,58.16,58.21,58.11,58.13,218200.0,47.5036,47.5445,47.4628,47.4791,218200.0
2014-01-24 11:20:00,58.12,58.13,58.03,58.07,292800.0,47.471,47.4791,47.3975,47.4301,292800.0
2014-01-24 11:30:00,58.07,58.14,58.04,58.12,111600.0,47.4301,47.4873,47.4056,47.471,111600.0
2014-01-24 11:40:00,58.12,58.19,58.12,58.15,71700.0,47.471,47.5281,47.471,47.4955,71700.0
2014-01-24 11:50:00,58.16,58.24,58.14,58.2,42600.0,47.5036,47.569,47.4873,47.5363,42600.0
2014-01-24 12:00:00,58.19,58.25,58.15,58.19,95600.0,47.5281,47.5771,47.4955,47.5281,95600.0
2014-01-24 12:10:00,58.19,58.22,58.16,58.17,30700.0,47.5281,47.5526,47.5036,47.5118,30700.0
2014-01-24 12:20:00,58.17,58.22,58.15,58.18,45700.0,47.5118,47.5526,47.4955,47.52,45700.0
2014-01-24 12:30:00,58.19,58.2,58.13,58.18,71900.0,47.5281,47.5363,47.4791,47.52,71900.0
2014-01-24 12:40:00,58.16,58.18,58.13,58.17,100800.0,47.5036,47.52,47.4791,47.5118,100800.0
2014-01-24 12:50:00,58.16,58.23,58.15,58.22,59300.0,47.5036,47.5608,47.4955,47.5526,59300.0
2014-01-24 13:00:00,58.21,58.23,58.16,58.23,41900.0,47.5445,47.5608,47.5036,47.5608,41900.0
2014-01-24 13:10:00,58.23,58.26,58.22,58.22,30000.0,47.5608,47.5853,47.5526,47.5526,30000.0
2014-01-24 13:20:00,58.23,58.24,58.14,58.19,69000.0,47.5608,47.569,47.4873,47.5281,69000.0
2014-01-24 13:30:00,58.19,58.2,58.13,58.16,52300.0,47.5281,47.5363,47.4791,47.5036,52300.0
2014-01-24 13:40:00,58.16,58.19,58.14,58.15,31400.0,47.5036,47.5281,47.4873,47.4955,31400.0
2014-01-24 13:50:00,58.16,58.2,58.13,58.15,58500.0,47.5036,47.5363,47.4791,47.4955,58500.0
2014-01-24 14:00:00,58.14,58.15,58.07,58.11,85700.0,47.4873,47.4955,47.4301,47.4628,85700.0
2014-01-24 14:10:00,58.1,58.11,58.04,58.07,79300.0,47.4546,47.4628,47.4056,47.4301,79300.0
2014-01-24 14:20:00,58.06,58.07,58.0,58.04,137800.0,47.422,47.4301,47.3729,47.4056,137800.0
2014-01-24 14:30:00,58.03,58.04,57.94,57.99,126900.0,47.3975,47.4056,47.3239,47.3648,126900.0
2014-01-24 14:40:00,57.98,58.04,57.97,58.04,348300.0,47.3566,47.4056,47.3484,47.4056,348300.0
2014-01-24 14:50:00,58.03,58.05,57.99,58.02,206600.0,47.3975,47.4138,47.3648,47.3893,206600.0
2014-01-24 15:00:00,58.02,58.05,57.96,58.03,65900.0,47.3893,47.4138,47.3403,47.3975,65900.0
2014-01-24 15:10:00,58.02,58.03,57.91,57.92,113300.0,47.3893,47.3975,47.2994,47.3076,113300.0
2014-01-24 15:20:00,57.92,57.93,57.82,57.9,209700.0,47.3076,47.3158,47.2259,47.2913,209700.0
2014-01-24 15:30:00,57.91,57.98,57.82,57.82,233600.0,47.2994,47.3566,47.2259,47.2259,233600.0
2014-01-24 15:40:00,57.83,57.87,57.62,57.63,315300.0,47.2341,47.2668,47.0626,47.0707,315300.0
2014-01-24 15:50:00,57.62,57.73,57.61,57.67,578100.0,47.0626,47.1524,47.0544,47.1034,578100.0
2014-01-27 09:30:00,58.14,58.35,58.13,58.28,336300.0,47.4873,47.6588,47.4791,47.6016,336300.0
2014-01-27 09:40:00,58.28,58.4,58.25,58.25,141300.0,47.6016,47.6997,47.5771,47.5771,141300.0
2014-01-27 09:50:00,58.24,58.35,58.23,58.27,145700.0,47.569,47.6588,47.5608,47.5935,145700.0
2014-01-27 10:00:00,58.28,58.36,58.24,58.27,127800.0,47.6016,47.667,47.569,47.5935,127800.0
2014-01-27 10:10:00,58.28,58.29,58.17,58.2,201300.0,47.6016,47.6098,47.5118,47.5363,201300.0
2014-01-27 10:20:00,58.2,58.22,57.99,58.01,122600.0,47.5363,47.5526,47.3648,47.3811,122600.0
2014-01-27 10:30:00,58.01,58.08,57.97,58.01,143000.0,47.3811,47.4383,47.3484,47.3811,143000.0
2014-01-27 10:40:00,58.01,58.14,58.0,58.13,46300.0,47.3811,47.4873,47.3729,47.4791,46300.0
2014-01-27 10:50:00,58.13,58.17,58.03,58.03,43400.0,47.4791,47.5118,47.3975,47.3975,43400.0
2014-01-27 11:00:00,58.02,58.06,58.01,58.05,50700.0,47.3893,47.422,47.3811,47.4138,50700.0
2014-01-27 11:10:00,58.04,58.12,57.98,58.05,105400.0,47.4056,47.471,47.3566,47.4138,105400.0
2014-01-27 11:20:00,58.05,58.09,58.02,58.05,108800.0,47.4138,47.4465,47.3893,47.4138,108800.0
2014-01-27 11:30:00,58.04,58.05,57.97,58.01,86800.0,47.4056,47.4138,47.3484,47.3811,86800.0
2014-01-27 11:40:00,58.0,58.06,58.0,58.01,40600.0,47.3729,47.422,47.3729,47.3811,40600.0
2014-01-27 11:50:00,58.01,58.02,57.91,57.95,74900.0,47.3811,47.3893,47.2994,47.3321,74900.0
2014-01-27 12:00:00,57.95,57.97,57.9,57.93,75700.0,47.3321,47.3484,47.2913,47.3158,75700.0
2014-01-27 12:10:00,57.93,57.94,57.84,57.84,70700.0,47.3158,47.3239,47.2423,47.2423,70700.0
2014-01-27 12:20:00,57.84,57.87,57.72,57.82,93000.0,47.2423,47.2668,47.1443,47.2259,93000.0
2014-01-27 12:30:00,57.81,57.88,57.77,57.88,64500.0,47.2178,47.2749,47.1851,47.2749,64500.0
2014-01-27 12:40:00,57.89,57.9,57.79,57.84,123200.0,47.2831,47.2913,47.2014,47.2423,123200.0
2014-01-27 12:50:00,57.84,57.85,57.73,57.75,75700.0,47.2423,47.2504,47.1524,47.1688,75700.0
2014-01-27 13:00:00,57.76,57.89,57.75,57.86,43400.0,47.1769,47.2831,47.1688,47.2586,43400.0
2014-01-27 13:10:00,57.86,57.93,57.85,57.93,37200.0,47.2586,47.3158,47.2504,47.3158,37200.0
2014-01-27 13:20:00,57.94,58.0,57.87,57.97,76800.0,47.3239,47.3729,47.2668,47.3484,76800.0
2014-01-27 13:30:00,57.97,57.97,57.88,57.97,37400.0,47.3484,47.3484,47.2749,47.3484,37400.0
2014-01-27 13:40:00,57.97,58.16,57.94,58.12,71500.0,47.3484,47.5036,47.3239,47.471,71500.0
2014-01-27 13:50:00,58.12,58.14,58.08,58.11,17800.0,47.471,47.4873,47.4383,47.4628,17800.0
2014-01-27 14:00:00,58.11,58.18,58.07,58.09,68000.0,47.4628,47.52,47.4301,47.4465,68000.0
2014-01-27 14:10:00,58.08,58.25,58.08,58.18,105900.0,47.4383,47.5771,47.4383,47.52,105900.0
2014-01-27 14:20:00,58.19,58.24,58.15,58.23,42600.0,47.5281,47.569,47.4955,47.5608,42600.0
2014-01-27 14:30:00,58.23,58.4,58.23,58.4,125600.0,47.5608,47.6997,47.5608,47.6997,125600.0
2014-01-27 14:40:00,58.4,58.42,58.35,58.38,76700.0,47.6997,47.716,47.6588,47.6833,76700.0
2014-01-27 14:50:00,58.38,58.42,58.35,58.41,82900.0,47.6833,47.716,47.6588,47.7078,82900.0
2014-01-27 15:00:00,58.42,58.44,58.37,58.4,105600.0,47.716,47.7323,47.6752,47.6997,105600.0
2014-01-27 15:10:00,58.4,58.51,58.39,58.45,92100.0,47.6997,47.7895,47.6915,47.7405,92100.0
2014-01-27 15:20:00,58.45,58.46,58.38,58.39,305800.0,47.7405,47.7487,47.6833,47.6915,305800.0
2014-01-27 15:30:00,58.39,58.47,58.33,58.42,405800.0,47.6915,47.7568,47.6425,47.716,405800.0
2014-01-27 15:40:00,58.42,58.46,58.26,58.26,122200.0,47.716,47.7487,47.5853,47.5853,122200.0
2014-01-27 15:50:00,58.27,58.29,58.11,58.13,233800.0,47.5935,47.6098,47.4628,47.4791,233800.0
2014-01-28 09:30:00,58.62,58.73,58.57,58.65,189200.0,47.8793,47.9692,47.8385,47.9039,189200.0
2014-01-28 09:40:00,58.65,58.79,58.64,58.75,69600.0,47.9039,48.0182,47.8957,47.9855,69600.0
2014-01-28 09:50:00,58.74,58.8,58.71,58.79,61200.0,47.9774,48.0264,47.9529,48.0182,61200.0
2014-01-28 10:00:00,58.8,58.88,58.79,58.85,327000.0,48.0264,48.0917,48.0182,48.0672,327000.0
2014-01-28 10:10:00,58.86,58.87,58.8,58.82,145300.0,48.0754,48.0835,48.0264,48.0427,145300.0
2014-01-28 10:20:00,58.83,58.87,58.78,58.82,70000.0,48.0509,48.0835,48.01,48.0427,70000.0
2014-01-28 10:30:00,58.82,58.89,58.79,58.84,86600.0,48.0427,48.0999,48.0182,48.059,86600.0
2014-01-28 10:40:00,58.85,58.86,58.81,58.84,38300.0,48.0672,48.0754,48.0345,48.059,38300.0
2014-01-28 10:50:00,58.84,58.84,58.77,58.81,41000.0,48.059,48.059,48.0019,48.0345,41000.0
2014-01-28 11:00:00,58.8,58.86,58.79,58.8,45200.0,48.0264,48.0754,48.0182,48.0264,45200.0
2014-01-28 11:10:00,58.79,58.82,58.72,58.72,32100.0,48.0182,48.0427,47.961,47.961,32100.0
2014-01-28 11:20:00,58.73,58.75,58.67,58.73,64700.0,47.9692,47.9855,47.9202,47.9692,64700.0
2014-01-28 11:30:00,58.73,58.74,58.65,58.67,88600.0,47.9692,47.9774,47.9039,47.9202,88600.0
2014-01-28 11:40:00,58.68,58.69,58.6,58.6,37100.0,47.9284,47.9365,47.863,47.863,37100.0
2014-01-28 11:50:00,58.6,58.65,58.6,58.63,81600.0,47.863,47.9039,47.863,47.8875,81600.0
2014-01-28 12:00:00,58.64,58.71,58.62,58.69,34100.0,47.8957,47.9529,47.8793,47.9365,34100.0
2014-01-28 12:10:00,58.68,58.73,58.66,58.72,41300.0,47.9284,47.9692,47.912,47.961,41300.0
2014-01-28 12:20:00,58.72,58.76,58.71,58.76,46800.0,47.961,47.9937,47.9529,47.9937,46800.0
2014-01-28 12:30:00,58.76,58.8,58.75,58.75,15800.0,47.9937,48.0264,47.9855,47.9855,15800.0
2014-01-28 12:40:00,58.76,58.78,58.72,58.73,27300.0,47.9937,48.01,47.961,47.9692,27300.0
2014-01-28 12:50:00,58.73,58.77,58.71,58.77,30300.0,47.9692,48.0019,47.9529,48.0019,30300.0
2014-01-28 13:00:00,58.77,58.78,58.71,58.73,15600.0,48.0019,48.01,47.9529,47.9692,15600.0
2014-01-28 13:10:00,58.74,58.8,58.73,58.8,34400.0,47.9774,48.0264,47.9692,48.0264,34400.0
2014-01-28 13:20:00,58.81,58.84,58.76,58.83,90100.0,48.0345,48.059,47.9937,48.0509,90100.0
2014-01-28 13:30:00,58.83,58.85,58.8,58.82,40400.0,48.0509,48.0672,48.0264,48.0427,40400.0
2014-01-28 13:40:00,58.83,58.86,58.82,58.85,61900.0,48.0509,48.0754,48.0427,48.0672,61900.0
2014-01-28 13:50:00,58.85,58.85,58.81,58.81,18400.0,48.0672,48.0672,48.0345,48.0345,18400.0
2014-01-28 14:00:00,58.81,58.82,58.78,58.82,12700.0,48.0345,48.0427,48.01,48.0427,12700.0
2014-01-28 14:10:00,58.8,58.81,58.76,58.77,75700.0,48.0264,48.0345,47.9937,48.0019,75700.0
2014-01-28 14:20:00,58.79,58.85,58.78,58.79,24900.0,48.0182,48.0672,48.01,48.0182,24900.0
2014-01-28 14:30:00,58.8,58.84,58.79,58.81,56000.0,48.0264,48.059,48.0182,48.0345,56000.0
2014-01-28 14:40:00,58.81,58.82,58.78,58.78,65700.0,48.0345,48.0427,48.01,48.01,65700.0
2014-01-28 14:50:00,58.78,58.81,58.76,58.79,95600.0,48.01,48.0345,47.9937,48.0182,95600.0
2014-01-28 15:00:00,58.79,58.8,58.72,58.76,100000.0,48.0182,48.0264,47.961,47.9937,100000.0
2014-01-28 15:10:00,58.75,58.76,58.71,58.72,93400.0,47.9855,47.9937,47.9529,47.961,93400.0
2014-01-28 15:20:00,58.72,58.81,58.71,58.8,405900.0,47.961,48.0345,47.9529,48.0264,405900.0
2014-01-28 15:30:00,58.8,58.85,58.78,58.8,108800.0,48.0264,48.0672,48.01,48.0264,108800.0
2014-01-28 15:40:00,58.8,58.81,58.72,58.73,124100.0,48.0264,48.0345,47.961,47.9692,124100.0
2014-01-28 15:50:00,58.73,58.75,58.67,58.72,302500.0,47.9692,47.9855,47.9202,47.961,302500.0
2014-01-29 09:30:00,58.93,58.93,58.47,58.54,630100.0,48.1325,48.1325,47.7568,47.814,630100.0
2014-01-29 09:40:00,58.53,58.79,58.51,58.61,238200.0,47.8058,48.0182,47.7895,47.8712,238200.0
2014-01-29 09:50:00,58.61,58.77,58.59,58.69,279700.0,47.8712,48.0019,47.8548,47.9365,279700.0
2014-01-29 10:00:00,58.69,58.87,58.69,58.87,160100.0,47.9365,48.0835,47.9365,48.0835,160100.0
2014-01-29 10:10:00,58.87,58.89,58.79,58.82,170700.0,48.0835,48.0999,48.0182,48.0427,170700.0
2014-01-29 10:20:00,58.82,58.84,58.73,58.79,143000.0,48.0427,48.059,47.9692,48.0182,143000.0
2014-01-29 10:30:00,58.8,58.87,58.76,58.82,88300.0,48.0264,48.0835,47.9937,48.0427,88300.0
2014-01-29 10:40:00,58.82,58.86,58.79,58.8,116500.0,48.0427,48.0754,48.0182,48.0264,116500.0
2014-01-29 10:50:00,58.79,58.87,58.79,58.82,74800.0,48.0182,48.0835,48.0182,48.0427,74800.0
2014-01-29 11:00:00,58.83,58.89,58.83,58.88,35700.0,48.0509,48.0999,48.0509,48.0917,35700.0
2014-01-29 11:10:00,58.89,58.98,58.87,58.96,140700.0,48.0999,48.1734,48.0835,48.1571,140700.0
2014-01-29 11:20:00,58.96,59.03,58.94,58.98,106100.0,48.1571,48.2142,48.1407,48.1734,106100.0
2014-01-29 11:30:00,58.99,58.99,58.95,58.97,87800.0,48.1816,48.1816,48.1489,48.1652,87800.0
2014-01-29 11:40:00,58.97,59.01,58.94,59.01,47300.0,48.1652,48.1979,48.1407,48.1979,47300.0
2014-01-29 11:50:00,59.0,59.09,58.98,59.09,82600.0,48.1897,48.2632,48.1734,48.2632,82600.0
2014-01-29 12:00:00,59.1,59.1,59.03,59.03,38800.0,48.2714,48.2714,48.2142,48.2142,38800.0
2014-01-29 12:10:00,59.04,59.05,58.99,59.0,106700.0,48.2224,48.2306,48.1816,48.1897,106700.0
2014-01-29 12:20:00,59.01,59.06,58.96,58.96,44200.0,48.1979,48.2387,48.1571,48.1571,44200.0
2014-01-29 12:30:00,58.97,58.98,58.85,58.85,64700.0,48.1652,48.1734,48.0672,48.0672,64700.0
2014-01-29 12:40:00,58.86,58.92,58.84,58.92,45000.0,48.0754,48.1244,48.059,48.1244,45000.0
2014-01-29 12:50:00,58.92,58.93,58.89,58.89,24000.0,48.1244,48.1325,48.0999,48.0999,24000.0
2014-01-29 13:00:00,58.9,58.9,58.81,58.87,33500.0,48.108,48.108,48.0345,48.0835,33500.0
2014-01-29 13:10:00,58.87,58.89,58.82,58.85,17700.0,48.0835,48.0999,48.0427,48.0672,17700.0
2014-01-29 13:20:00,58.85,58.88,58.82,58.86,26600.0,48.0672,48.0917,48.0427,48.0754,26600.0
2014-01-29 13:30:00,58.87,58.9,58.86,58.87,16600.0,48.0835,48.108,48.0754,48.0835,16600.0
2014-01-29 13:40:00,58.87,58.88,58.77,58.81,62100.0,48.0835,48.0917,48.0019,48.0345,62100.0
2014-01-29 13:50:00,58.82,58.92,58.79,58.88,23100.0,48.0427,48.1244,48.0182,48.0917,23100.0
2014-01-29 14:00:00,58.89,58.93,58.63,58.77,58900.0,48.0999,48.1325,47.8875,48.0019,58900.0
2014-01-29 14:10:00,58.77,58.77,58.49,58.57,170900.0,48.0019,48.0019,47.7732,47.8385,170900.0
2014-01-29 14:20:00,58.57,58.7,58.46,58.64,225600.0,47.8385,47.9447,47.7487,47.8957,225600.0
2014-01-29 14:30:00,58.63,58.82,58.58,58.82,73000.0,47.8875,48.0427,47.8467,48.0427,73000.0
2014-01-29 14:40:00,58.83,58.88,58.65,58.68,115800.0,48.0509,48.0917,47.9039,47.9284,115800.0
2014-01-29 14:50:00,58.69,58.74,58.49,58.52,62300.0,47.9365,47.9774,47.7732,47.7977,62300.0
2014-01-29 15:00:00,58.49,58.56,58.41,58.51,57800.0,47.7732,47.8303,47.7078,47.7895,57800.0
2014-01-29 15:10:00,58.52,58.52,58.25,58.25,113700.0,47.7977,47.7977,47.5771,47.5771,113700.0
2014-01-29 15:20:00,58.25,58.39,58.25,58.31,119600.0,47.5771,47.6915,47.5771,47.6261,119600.0
2014-01-29 15:30:00,58.31,58.35,58.21,58.31,145200.0,47.6261,47.6588,47.5445,47.6261,145200.0
2014-01-29 15:40:00,58.31,58.57,58.25,58.5,204300.0,47.6261,47.8385,47.5771,47.7813,204300.0
2014-01-29 15:50:00,58.49,58.54,58.37,58.52,152600.0,47.7732,47.814,47.6752,47.7977,152600.0
2014-01-30 09:30:00,59.08,59.37,58.96,59.3,272000.0,48.2551,48.4919,48.1571,48.4348,272000.0
2014-01-30 09:40:00,59.29,59.29,59.07,59.13,147300.0,48.4266,48.4266,48.2469,48.2959,147300.0
2014-01-30 09:50:00,59.12,59.12,59.01,59.03,115200.0,48.2877,48.2877,48.1979,48.2142,115200.0
2014-01-30 10:00:00,59.03,59.09,58.94,59.05,164600.0,48.2142,48.2632,48.1407,48.2306,164600.0
2014-01-30 10:10:00,59.05,59.12,58.95,59.03,229200.0,48.2306,48.2877,48.1489,48.2142,229200.0
2014-01-30 10:20:00,59.04,59.1,59.01,59.07,141600.0,48.2224,48.2714,48.1979,48.2469,141600.0
2014-01-30 10:30:00,59.06,59.19,59.03,59.19,53500.0,48.2387,48.3449,48.2142,48.3449,53500.0
2014-01-30 10:40:00,59.2,59.25,59.14,59.14,41500.0,48.3531,48.3939,48.3041,48.3041,41500.0
2014-01-30 10:50:00,59.14,59.19,59.11,59.15,55500.0,48.3041,48.3449,48.2796,48.3122,55500.0
2014-01-30 11:00:00,59.15,59.17,59.11,59.14,42200.0,48.3122,48.3286,48.2796,48.3041,42200.0
2014-01-30 11:10:00,59.13,59.24,59.11,59.21,53100.0,48.2959,48.3858,48.2796,48.3612,53100.0
2014-01-30 11:20:00,59.22,59.28,59.16,59.17,69700.0,48.3694,48.4184,48.3204,48.3286,69700.0
2014-01-30 11:30:00,59.19,59.25,59.18,59.24,18600.0,48.3449,48.3939,48.3367,48.3858,18600.0
2014-01-30 11:40:00,59.25,59.28,59.2,59.24,72800.0,48.3939,48.4184,48.3531,48.3858,72800.0
2014-01-30 11:50:00,59.25,59.32,59.24,59.28,45700.0,48.3939,48.4511,48.3858,48.4184,45700.0
2014-01-30 12:00:00,59.29,59.29,59.25,59.26,38600.0,48.4266,48.4266,48.3939,48.4021,38600.0
2014-01-30 12:10:00,59.26,59.27,59.23,59.23,27300.0,48.4021,48.4103,48.3776,48.3776,27300.0
2014-01-30 12:20:00,59.23,59.25,59.17,59.17,58500.0,48.3776,48.3939,48.3286,48.3286,58500.0
2014-01-30 12:30:00,59.18,59.25,59.18,59.25,26200.0,48.3367,48.3939,48.3367,48.3939,26200.0
2014-01-30 12:40:00,59.26,59.29,59.22,59.23,148500.0,48.4021,48.4266,48.3694,48.3776,148500.0
2014-01-30 12:50:00,59.21,59.23,59.2,59.2,24100.0,48.3612,48.3776,48.3531,48.3531,24100.0
2014-01-30 13:00:00,59.19,59.2,59.04,59.05,123800.0,48.3449,48.3531,48.2224,48.2306,123800.0
2014-01-30 13:10:00,59.04,59.04,58.92,59.02,153300.0,48.2224,48.2224,48.1244,48.2061,153300.0
2014-01-30 13:20:00,59.01,59.02,58.99,58.99,20600.0,48.1979,48.2061,48.1816,48.1816,20600.0
2014-01-30 13:30:00,58.99,59.01,58.96,58.98,22400.0,48.1816,48.1979,48.1571,48.1734,22400.0
2014-01-30 13:40:00,58.97,59.02,58.95,59.02,21200.0,48.1652,48.2061,48.1489,48.2061,21200.0
2014-01-30 13:50:00,59.01,59.02,58.94,58.97,64600.0,48.1979,48.2061,48.1407,48.1652,64600.0
2014-01-30 14:00:00,58.97,59.01,58.87,58.87,53900.0,48.1652,48.1979,48.0835,48.0835,53900.0
2014-01-30 14:10:00,58.88,58.92,58.83,58.92,73800.0,48.0917,48.1244,48.0509,48.1244,73800.0
2014-01-30 14:20:00,58.92,58.95,58.88,58.95,24300.0,48.1244,48.1489,48.0917,48.1489,24300.0
2014-01-30 14:30:00,58.95,59.01,58.93,58.93,23600.0,48.1489,48.1979,48.1325,48.1325,23600.0
2014-01-30 14:40:00,58.95,59.04,58.95,58.96,35400.0,48.1489,48.2224,48.1489,48.1571,35400.0
2014-01-30 14:50:00,58.95,59.07,58.95,59.07,47900.0,48.1489,48.2469,48.1489,48.2469,47900.0
2014-01-30 15:00:00,59.07,59.15,59.04,59.06,54200.0,48.2469,48.3122,48.2224,48.2387,54200.0
2014-01-30 15:10:00,59.06,59.17,59.06,59.13,34500.0,48.2387,48.3286,48.2387,48.2959,34500.0
2014-01-30 15:20:00,59.14,59.16,59.12,59.15,47000.0,48.3041,48.3204,48.2877,48.3122,47000.0
2014-01-30 15:30:00,59.15,59.16,59.06,59.13,56400.0,48.3122,48.3204,48.2387,48.2959,56400.0
2014-01-30 15:40:00,59.14,59.15,58.98,59.02,100000.0,48.3041,48.3122,48.1734,48.2061,100000.0
2014-01-30 15:50:00,59.02,59.03,58.88,58.96,189100.0,48.2061,48.2142,48.0917,48.1571,189100.0
2014-01-31 09:30:00,58.38,58.53,58.28,58.31,466600.0,47.6833,47.8058,47.6016,47.6261,466600.0
2014-01-31 09:40:00,58.31,58.45,58.08,58.45,172300.0,47.6261,47.7405,47.4383,47.7405,172300.0
2014-01-31 09:50:00,58.44,58.52,58.29,58.37,87000.0,47.7323,47.7977,47.6098,47.6752,87000.0
2014-01-31 10:00:00,58.36,58.48,58.31,58.41,80300.0,47.667,47.765,47.6261,47.7078,80300.0
2014-01-31 10:10:00,58.4,58.53,58.38,58.49,83000.0,47.6997,47.8058,47.6833,47.7732,83000.0
2014-01-31 10:20:00,58.48,58.5,58.35,58.37,41600.0,47.765,47.7813,47.6588,47.6752,41600.0
2014-01-31 10:30:00,58.38,58.43,58.35,58.39,66200.0,47.6833,47.7242,47.6588,47.6915,66200.0
2014-01-31 10:40:00,58.4,58.45,58.36,58.45,63200.0,47.6997,47.7405,47.667,47.7405,63200.0
2014-01-31 10:50:00,58.45,58.53,58.4,58.41,78100.0,47.7405,47.8058,47.6997,47.7078,78100.0
2014-01-31 11:00:00,58.41,58.69,58.4,58.67,90700.0,47.7078,47.9365,47.6997,47.9202,90700.0
2014-01-31 11:10:00,58.67,58.67,58.54,58.58,110100.0,47.9202,47.9202,47.814,47.8467,110100.0
2014-01-31 11:20:00,58.58,58.7,58.54,58.7,75500.0,47.8467,47.9447,47.814,47.9447,75500.0
2014-01-31 11:30:00,58.7,58.71,58.57,58.61,62800.0,47.9447,47.9529,47.8385,47.8712,62800.0
2014-01-31 11:40:00,58.62,58.65,58.52,58.59,74000.0,47.8793,47.9039,47.7977,47.8548,74000.0
2014-01-31 11:50:00,58.59,58.66,58.49,58.66,27700.0,47.8548,47.912,47.7732,47.912,27700.0
2014-01-31 12:00:00,58.67,58.73,58.66,58.68,42200.0,47.9202,47.9692,47.912,47.9284,42200.0
2014-01-31 12:10:00,58.68,58.73,58.62,58.65,55300.0,47.9284,47.9692,47.8793,47.9039,55300.0
2014-01-31 12:20:00,58.65,58.65,58.52,58.59,41300.0,47.9039,47.9039,47.7977,47.8548,41300.0
2014-01-31 12:30:00,58.6,58.6,58.39,58.5,107300.0,47.863,47.863,47.6915,47.7813,107300.0
2014-01-31 12:40:00,58.49,58.51,58.39,58.48,89700.0,47.7732,47.7895,47.6915,47.765,89700.0
2014-01-31 12:50:00,58.48,58.54,58.47,58.5,24000.0,47.765,47.814,47.7568,47.7813,24000.0
2014-01-31 13:00:00,58.5,58.5,58.41,58.44,20700.0,47.7813,47.7813,47.7078,47.7323,20700.0
2014-01-31 13:10:00,58.47,58.48,58.4,58.41,48000.0,47.7568,47.765,47.6997,47.7078,48000.0
2014-01-31 13:20:00,58.4,58.48,58.39,58.47,22600.0,47.6997,47.765,47.6915,47.7568,22600.0
2014-01-31 13:30:00,58.49,58.51,58.47,58.49,32900.0,47.7732,47.7895,47.7568,47.7732,32900.0
2014-01-31 13:40:00,58.49,58.67,58.49,58.67,24600.0,47.7732,47.9202,47.7732,47.9202,24600.0
2014-01-31 13:50:00,58.67,58.8,58.67,58.8,51000.0,47.9202,48.0264,47.9202,48.0264,51000.0
2014-01-31 14:00:00,58.8,58.83,58.78,58.78,64600.0,48.0264,48.0509,48.01,48.01,64600.0
2014-01-31 14:10:00,58.78,58.81,58.75,58.78,24400.0,48.01,48.0345,47.9855,48.01,24400.0
2014-01-31 14:20:00,58.78,58.84,58.77,58.82,28200.0,48.01,48.059,48.0019,48.0427,28200.0
2014-01-31 14:30:00,58.82,58.85,58.78,58.8,27900.0,48.0427,48.0672,48.01,48.0264,27900.0
2014-01-31 14:40:00,58.81,58.95,58.81,58.94,89800.0,48.0345,48.1489,48.0345,48.1407,89800.0
2014-01-31 14:50:00,58.92,58.92,58.82,58.91,70300.0,48.1244,48.1244,48.0427,48.1162,70300.0
2014-01-31 15:00:00,58.9,58.9,58.75,58.76,44900.0,48.108,48.108,47.9855,47.9937,44900.0
2014-01-31 15:10:00,58.74,58.83,58.73,58.75,49000.0,47.9774,48.0509,47.9692,47.9855,49000.0
2014-01-31 15:20:00,58.75,58.87,58.73,58.84,75700.0,47.9855,48.0835,47.9692,48.059,75700.0
2014-01-31 15:30:00,58.83,58.94,58.82,58.9,126100.0,48.0509,48.1407,48.0427,48.108,126100.0
2014-01-31 15:40:00,58.89,58.92,58.72,58.84,127200.0,48.0999,48.1244,47.961,48.059,127200.0
2014-01-31 15:50:00,58.85,59.08,58.78,59.03,557700.0,48.0672,48.2551,48.01,48.2142,557700.0
2014-02-03 09:30:00,58.3,58.34,58.08,58.11,243400.0,47.618,47.6507,47.4383,47.4628,243400.0
2014-02-03 09:40:00,58.1,58.13,57.94,57.97,176800.0,47.4546,47.4791,47.3239,47.3484,176800.0
2014-02-03 09:50:00,57.96,58.04,57.94,57.96,210300.0,47.3403,47.4056,47.3239,47.3403,210300.0
2014-02-03 10:00:00,57.96,57.99,57.8,57.99,292900.0,47.3403,47.3648,47.2096,47.3648,292900.0
2014-02-03 10:10:00,57.94,57.94,57.71,57.74,145300.0,47.3239,47.3239,47.1361,47.1606,145300.0
2014-02-03 10:20:00,57.72,57.78,57.7,57.73,126200.0,47.1443,47.1933,47.1279,47.1524,126200.0
2014-02-03 10:30:00,57.73,57.86,57.72,57.83,127700.0,47.1524,47.2586,47.1443,47.2341,127700.0
2014-02-03 10:40:00,57.84,57.91,57.8,57.85,134500.0,47.2423,47.2994,47.2096,47.2504,134500.0
2014-02-03 10:50:00,57.86,57.9,57.8,57.84,91100.0,47.2586,47.2913,47.2096,47.2423,91100.0
2014-02-03 11:00:00,57.84,57.84,57.67,57.68,87100.0,47.2423,47.2423,47.1034,47.1116,87100.0
2014-02-03 11:10:00,57.68,57.76,57.68,57.75,183200.0,47.1116,47.1769,47.1116,47.1688,183200.0
2014-02-03 11:20:00,57.74,57.8,57.73,57.75,48500.0,47.1606,47.2096,47.1524,47.1688,48500.0
2014-02-03 11:30:00,57.75,57.83,57.72,57.75,72000.0,47.1688,47.2341,47.1443,47.1688,72000.0
2014-02-03 11:40:00,57.76,57.79,57.66,57.66,88600.0,47.1769,47.2014,47.0952,47.0952,88600.0
2014-02-03 11:50:00,57.67,57.71,57.62,57.64,123900.0,47.1034,47.1361,47.0626,47.0789,123900.0
2014-02-03 12:00:00,57.63,57.68,57.59,57.65,110100.0,47.0707,47.1116,47.0381,47.0871,110100.0
2014-02-03 12:10:00,57.64,57.68,57.6,57.62,89500.0,47.0789,47.1116,47.0462,47.0626,89500.0
2014-02-03 12:20:00,57.61,57.64,57.56,57.63,56600.0,47.0544,47.0789,47.0136,47.0707,56600.0
2014-02-03 12:30:00,57.63,57.71,57.61,57.61,99800.0,47.0707,47.1361,47.0544,47.0544,99800.0
2014-02-03 12:40:00,57.63,57.68,57.63,57.66,25300.0,47.0707,47.1116,47.0707,47.0952,25300.0
2014-02-03 12:50:00,57.64,57.66,57.58,57.58,28400.0,47.0789,47.0952,47.0299,47.0299,28400.0
2014-02-03 13:00:00,57.58,57.61,57.47,57.52,98400.0,47.0299,47.0544,46.9401,46.9809,98400.0
2014-02-03 13:10:00,57.51,57.57,57.47,57.47,64000.0,46.9727,47.0217,46.9401,46.9401,64000.0
2014-02-03 13:20:00,57.47,57.49,57.4,57.42,67400.0,46.9401,46.9564,46.8829,46.8992,67400.0
2014-02-03 13:30:00,57.42,57.46,57.36,57.37,45800.0,46.8992,46.9319,46.8502,46.8584,45800.0
2014-02-03 13:40:00,57.36,57.45,57.33,57.38,62900.0,46.8502,46.9237,46.8257,46.8665,62900.0
2014-02-03 13:50:00,57.37,57.47,57.35,57.45,59000.0,46.8584,46.9401,46.842,46.9237,59000.0
2014-02-03 14:00:00,57.45,57.5,57.42,57.43,103900.0,46.9237,46.9646,46.8992,46.9074,103900.0
2014-02-03 14:10:00,57.43,57.5,57.43,57.48,49200.0,46.9074,46.9646,46.9074,46.9482,49200.0
2014-02-03 14:20:00,57.49,57.49,57.42,57.44,24200.0,46.9564,46.9564,46.8992,46.9156,24200.0
2014-02-03 14:30:00,57.44,57.44,57.33,57.4,64500.0,46.9156,46.9156,46.8257,46.8829,64500.0
2014-02-03 14:40:00,57.4,57.43,57.33,57.37,35500.0,46.8829,46.9074,46.8257,46.8584,35500.0
2014-02-03 14:50:00,57.38,57.39,57.29,57.29,31200.0,46.8665,46.8747,46.793,46.793,31200.0
2014-02-03 15:00:00,57.29,57.4,57.27,57.39,68800.0,46.793,46.8829,46.7767,46.8747,68800.0
2014-02-03 15:10:00,57.39,57.46,57.29,57.41,130000.0,46.8747,46.9319,46.793,46.8911,130000.0
2014-02-03 15:20:00,57.4,57.41,57.33,57.35,223100.0,46.8829,46.8911,46.8257,46.842,223100.0
2014-02-03 15:30:00,57.36,57.42,57.36,57.42,235300.0,46.8502,46.8992,46.8502,46.8992,235300.0
2014-02-03 15:40:00,57.42,57.42,57.34,57.34,292300.0,46.8992,46.8992,46.8339,46.8339,292300.0
2014-02-03 15:50:00,57.34,57.5,57.3,57.48,503800.0,46.8339,46.9646,46.8012,46.9482,503800.0
2014-02-04 09:30:00,57.93,57.94,57.65,57.73,392100.0,47.3158,47.3239,47.0871,47.1524,392100.0
2014-02-04 09:40:00,57.73,57.78,57.66,57.76,256800.0,47.1524,47.1933,47.0952,47.1769,256800.0
2014-02-04 09:50:00,57.76,57.91,57.73,57.85,311100.0,47.1769,47.2994,47.1524,47.2504,311100.0
2014-02-04 10:00:00,57.87,57.93,57.8,57.9,247700.0,47.2668,47.3158,47.2096,47.2913,247700.0
2014-02-04 10:10:00,57.9,57.93,57.81,57.86,146500.0,47.2913,47.3158,47.2178,47.2586,146500.0
2014-02-04 10:20:00,57.86,57.87,57.81,57.87,78700.0,47.2586,47.2668,47.2178,47.2668,78700.0
2014-02-04 10:30:00,57.88,57.96,57.86,57.9,108800.0,47.2749,47.3403,47.2586,47.2913,108800.0
2014-02-04 10:40:00,57.91,57.91,57.83,57.84,94500.0,47.2994,47.2994,47.2341,47.2423,94500.0
2014-02-04 10:50:00,57.84,57.88,57.81,57.84,82800.0,47.2423,47.2749,47.2178,47.2423,82800.0
2014-02-04 11:00:00,57.83,57.98,57.82,57.98,154100.0,47.2341,47.3566,47.2259,47.3566,154100.0
2014-02-04 11:10:00,57.98,57.99,57.91,57.95,70000.0,47.3566,47.3648,47.2994,47.3321,70000.0
2014-02-04 11:20:00,57.94,57.99,57.92,57.96,84900.0,47.3239,47.3648,47.3076,47.3403,84900.0
2014-02-04 11:30:00,57.95,57.99,57.91,57.99,43300.0,47.3321,47.3648,47.2994,47.3648,43300.0
2014-02-04 11:40:00,57.99,58.01,57.95,58.01,34600.0,47.3648,47.3811,47.3321,47.3811,34600.0
2014-02-04 11:50:00,58.01,58.03,57.98,58.03,37000.0,47.3811,47.3975,47.3566,47.3975,37000.0
2014-02-04 12:00:00,58.04,58.06,57.96,57.96,43900.0,47.4056,47.422,47.3403,47.3403,43900.0
2014-02-04 12:10:00,57.97,58.04,57.97,58.0,87200.0,47.3484,47.4056,47.3484,47.3729,87200.0
2014-02-04 12:20:00,58.0,58.1,58.0,58.05,52700.0,47.3729,47.4546,47.3729,47.4138,52700.0
2014-02-04 12:30:00,58.05,58.12,58.05,58.1,88600.0,47.4138,47.471,47.4138,47.4546,88600.0
2014-02-04 12:40:00,58.11,58.17,58.1,58.13,107500.0,47.4628,47.5118,47.4546,47.4791,107500.0
2014-02-04 12:50:00,58.14,58.16,58.1,58.15,54000.0,47.4873,47.5036,47.4546,47.4955,54000.0
2014-02-04 13:00:00,58.17,58.2,58.15,58.17,51600.0,47.5118,47.5363,47.4955,47.5118,51600.0
2014-02-04 13:10:00,58.17,58.17,58.06,58.12,44400.0,47.5118,47.5118,47.422,47.471,44400.0
2014-02-04 13:20:00,58.12,58.14,58.09,58.12,11700.0,47.471,47.4873,47.4465,47.471,11700.0
2014-02-04 13:30:00,58.12,58.12,58.03,58.09,29600.0,47.471,47.471,47.3975,47.4465,29600.0
2014-02-04 13:40:00,58.08,58.09,58.06,58.06,11200.0,47.4383,47.4465,47.422,47.422,11200.0
2014-02-04 13:50:00,58.07,58.08,57.98,57.98,64400.0,47.4301,47.4383,47.3566,47.3566,64400.0
2014-02-04 14:00:00,57.98,57.98,57.9,57.96,57000.0,47.3566,47.3566,47.2913,47.3403,57000.0
2014-02-04 14:10:00,57.96,58.05,57.94,57.96,33500.0,47.3403,47.4138,47.3239,47.3403,33500.0
2014-02-04 14:20:00,57.95,58.08,57.94,57.99,25200.0,47.3321,47.4383,47.3239,47.3648,25200.0
2014-02-04 14:30:00,57.99,57.99,57.95,57.95,37600.0,47.3648,47.3648,47.3321,47.3321,37600.0
2014-02-04 14:40:00,57.96,58.03,57.96,58.0,38000.0,47.3403,47.3975,47.3403,47.3729,38000.0
2014-02-04 14:50:00,58.01,58.05,57.99,58.02,18000.0,47.3811,47.4138,47.3648,47.3893,18000.0
2014-02-04 15:00:00,58.01,58.03,57.99,58.02,21100.0,47.3811,47.3975,47.3648,47.3893,21100.0
2014-02-04 15:10:00,58.01,58.02,57.95,57.98,72300.0,47.3811,47.3893,47.3321,47.3566,72300.0
2014-02-04 15:20:00,57.99,58.01,57.79,57.81,96200.0,47.3648,47.3811,47.2014,47.2178,96200.0
2014-02-04 15:30:00,57.82,57.97,57.79,57.94,163000.0,47.2259,47.3484,47.2014,47.3239,163000.0
2014-02-04 15:40:00,57.95,58.01,57.92,57.93,66600.0,47.3321,47.3811,47.3076,47.3158,66600.0
2014-02-04 15:50:00,57.92,57.95,57.84,57.91,291900.0,47.3076,47.3321,47.2423,47.2994,291900.0
2014-02-05 09:30:00,57.7,57.87,57.66,57.81,187300.0,47.1279,47.2668,47.0952,47.2178,187300.0
2014-02-05 09:40:00,57.78,57.8,57.6,57.6,171400.0,47.1933,47.2096,47.0462,47.0462,171400.0
2014-02-05 09:50:00,57.61,57.76,57.58,57.73,214900.0,47.0544,47.1769,47.0299,47.1524,214900.0
2014-02-05 10:00:00,57.72,57.88,57.65,57.66,275700.0,47.1443,47.2749,47.0871,47.0952,275700.0
2014-02-05 10:10:00,57.66,57.75,57.64,57.71,161800.0,47.0952,47.1688,47.0789,47.1361,161800.0
2014-02-05 10:20:00,57.71,57.71,57.61,57.62,107400.0,47.1361,47.1361,47.0544,47.0626,107400.0
2014-02-05 10:30:00,57.63,57.79,57.58,57.71,126100.0,47.0707,47.2014,47.0299,47.1361,126100.0
2014-02-05 10:40:00,57.73,57.78,57.65,57.73,68700.0,47.1524,47.1933,47.0871,47.1524,68700.0
2014-02-05 10:50:00,57.72,57.79,57.69,57.76,51900.0,47.1443,47.2014,47.1197,47.1769,51900.0
2014-02-05 11:00:00,57.75,57.76,57.66,57.68,57300.0,47.1688,47.1769,47.0952,47.1116,57300.0
2014-02-05 11:10:00,57.68,57.77,57.68,57.71,64500.0,47.1116,47.1851,47.1116,47.1361,64500.0
2014-02-05 11:20:00,57.72,57.86,57.72,57.82,106000.0,47.1443,47.2586,47.1443,47.2259,106000.0
2014-02-05 11:30:00,57.83,57.9,57.82,57.85,79800.0,47.2341,47.2913,47.2259,47.2504,79800.0
2014-02-05 11:40:00,57.86,57.97,57.86,57.93,62100.0,47.2586,47.3484,47.2586,47.3158,62100.0
2014-02-05 11:50:00,57.95,58.01,57.93,57.98,58400.0,47.3321,47.3811,47.3158,47.3566,58400.0
2014-02-05 12:00:00,57.98,58.0,57.94,57.98,39000.0,47.3566,47.3729,47.3239,47.3566,39000.0
2014-02-05 12:10:00,57.96,57.97,57.9,57.97,48900.0,47.3403,47.3484,47.2913,47.3484,48900.0
2014-02-05 12:20:00,57.97,58.01,57.92,57.92,44100.0,47.3484,47.3811,47.3076,47.3076,44100.0
2014-02-05 12:30:00,57.92,57.98,57.92,57.92,14200.0,47.3076,47.3566,47.3076,47.3076,14200.0
2014-02-05 12:40:00,57.92,57.94,57.9,57.93,44400.0,47.3076,47.3239,47.2913,47.3158,44400.0
2014-02-05 12:50:00,57.95,57.96,57.92,57.95,30300.0,47.3321,47.3403,47.3076,47.3321,30300.0
2014-02-05 13:00:00,57.97,58.1,57.97,58.09,72200.0,47.3484,47.4546,47.3484,47.4465,72200.0
2014-02-05 13:10:00,58.1,58.13,58.06,58.12,45800.0,47.4546,47.4791,47.422,47.471,45800.0
2014-02-05 13:20:00,58.12,58.12,57.87,58.06,230000.0,47.471,47.471,47.2668,47.422,230000.0
2014-02-05 13:30:00,58.08,58.12,58.07,58.12,11600.0,47.4383,47.471,47.4301,47.471,11600.0
2014-02-05 13:40:00,58.12,58.15,58.1,58.1,39600.0,47.471,47.4955,47.4546,47.4546,39600.0
2014-02-05 13:50:00,58.12,58.17,58.11,58.14,11300.0,47.471,47.5118,47.4628,47.4873,11300.0
2014-02-05 14:00:00,58.13,58.16,58.11,58.11,10600.0,47.4791,47.5036,47.4628,47.4628,10600.0
2014-02-05 14:10:00,58.12,58.12,58.07,58.09,10800.0,47.471,47.471,47.4301,47.4465,10800.0
2014-02-05 14:20:00,58.1,58.15,58.09,58.13,30500.0,47.4546,47.4955,47.4465,47.4791,30500.0
2014-02-05 14:30:00,58.12,58.17,58.05,58.05,19300.0,47.471,47.5118,47.4138,47.4138,19300.0
2014-02-05 14:40:00,58.06,58.08,58.03,58.03,19800.0,47.422,47.4383,47.3975,47.3975,19800.0
2014-02-05 14:50:00,58.05,58.08,57.97,57.98,20500.0,47.4138,47.4383,47.3484,47.3566,20500.0
2014-02-05 15:00:00,57.97,58.04,57.92,57.98,22300.0,47.3484,47.4056,47.3076,47.3566,22300.0
2014-02-05 15:10:00,57.98,58.08,57.97,58.05,63500.0,47.3566,47.4383,47.3484,47.4138,63500.0
2014-02-05 15:20:00,58.05,58.1,57.97,58.08,32900.0,47.4138,47.4546,47.3484,47.4383,32900.0
2014-02-05 15:30:00,58.08,58.08,57.97,58.01,46400.0,47.4383,47.4383,47.3484,47.3811,46400.0
2014-02-05 15:40:00,58.03,58.14,57.98,58.11,77200.0,47.3975,47.4873,47.3566,47.4628,77200.0
2014-02-05 15:50:00,58.1,58.11,57.97,58.01,220900.0,47.4546,47.4628,47.3484,47.3811,220900.0
2014-02-06 09:30:00,58.45,58.61,58.44,58.58,118200.0,47.7405,47.8712,47.7323,47.8467,118200.0
2014-02-06 09:40:00,58.59,58.71,58.57,58.69,210400.0,47.8548,47.9529,47.8385,47.9365,210400.0
2014-02-06 09:50:00,58.7,58.79,58.68,58.78,113900.0,47.9447,48.0182,47.9284,48.01,113900.0
2014-02-06 10:00:00,58.78,58.86,58.75,58.79,74600.0,48.01,48.0754,47.9855,48.0182,74600.0
2014-02-06 10:10:00,58.78,58.82,58.73,58.8,27500.0,48.01,48.0427,47.9692,48.0264,27500.0
2014-02-06 10:20:00,58.8,58.84,58.78,58.82,45100.0,48.0264,48.059,48.01,48.0427,45100.0
2014-02-06 10:30:00,58.81,58.87,58.79,58.85,100800.0,48.0345,48.0835,48.0182,48.0672,100800.0
2014-02-06 10:40:00,58.85,58.9,58.85,58.87,79500.0,48.0672,48.108,48.0672,48.0835,79500.0
2014-02-06 10:50:00,58.88,58.89,58.79,58.84,89700.0,48.0917,48.0999,48.0182,48.059,89700.0
2014-02-06 11:00:00,58.84,58.87,58.79,58.84,63000.0,48.059,48.0835,48.0182,48.059,63000.0
2014-02-06 11:10:00,58.84,58.89,58.82,58.84,52900.0,48.059,48.0999,48.0427,48.059,52900.0
2014-02-06 11:20:00,58.83,58.86,58.8,58.82,38200.0,48.0509,48.0754,48.0264,48.0427,38200.0
2014-02-06 11:30:00,58.83,58.86,58.81,58.81,38400.0,48.0509,48.0754,48.0345,48.0345,38400.0
2014-02-06 11:40:00,58.82,58.86,58.8,58.84,36800.0,48.0427,48.0754,48.0264,48.059,36800.0
2014-02-06 11:50:00,58.85,58.87,58.78,58.79,36000.0,48.0672,48.0835,48.01,48.0182,36000.0
2014-02-06 12:00:00,58.8,58.88,58.8,58.87,25600.0,48.0264,48.0917,48.0264,48.0835,25600.0
2014-02-06 12:10:00,58.87,58.87,58.81,58.86,42200.0,48.0835,48.0835,48.0345,48.0754,42200.0
2014-02-06 12:20:00,58.86,58.88,58.83,58.83,55900.0,48.0754,48.0917,48.0509,48.0509,55900.0
2014-02-06 12:30:00,58.83,58.85,58.82,58.84,40400.0,48.0509,48.0672,48.0427,48.059,40400.0
2014-02-06 12:40:00,58.83,58.87,58.8,58.82,35000.0,48.0509,48.0835,48.0264,48.0427,35000.0
2014-02-06 12:50:00,58.82,58.84,58.82,58.83,14200.0,48.0427,48.059,48.0427,48.0509,14200.0
2014-02-06 13:00:00,58.83,58.85,58.82,58.84,24300.0,48.0509,48.0672,48.0427,48.059,24300.0
2014-02-06 13:10:00,58.85,58.86,58.81,58.83,25300.0,48.0672,48.0754,48.0345,48.0509,25300.0
2014-02-06 13:20:00,58.83,58.83,58.78,58.81,25000.0,48.0509,48.0509,48.01,48.0345,25000.0
2014-02-06 13:30:00,58.81,58.88,58.81,58.88,44600.0,48.0345,48.0917,48.0345,48.0917,44600.0
2014-02-06 13:40:00,58.86,58.97,58.86,58.94,102700.0,48.0754,48.1652,48.0754,48.1407,102700.0
2014-02-06 13:50:00,58.95,58.95,58.89,58.9,36200.0,48.1489,48.1489,48.0999,48.108,36200.0
2014-02-06 14:00:00,58.91,58.96,58.9,58.92,19700.0,48.1162,48.1571,48.108,48.1244,19700.0
2014-02-06 14:10:00,58.93,59.02,58.93,58.98,26800.0,48.1325,48.2061,48.1325,48.1734,26800.0
2014-02-06 14:20:00,59.0,59.02,58.97,58.98,41800.0,48.1897,48.2061,48.1652,48.1734,41800.0
2014-02-06 14:30:00,58.98,59.0,58.93,58.95,51100.0,48.1734,48.1897,48.1325,48.1489,51100.0
2014-02-06 14:40:00,58.98,58.99,58.9,58.94,31200.0,48.1734,48.1816,48.108,48.1407,31200.0
2014-02-06 14:50:00,58.94,58.95,58.91,58.95,20200.0,48.1407,48.1489,48.1162,48.1489,20200.0
2014-02-06 15:00:00,58.95,58.96,58.89,58.95,22300.0,48.1489,48.1571,48.0999,48.1489,22300.0
2014-02-06 15:10:00,58.94,58.96,58.91,58.94,43700.0,48.1407,48.1571,48.1162,48.1407,43700.0
2014-02-06 15:20:00,58.93,58.97,58.9,58.96,29400.0,48.1325,48.1652,48.108,48.1571,29400.0
2014-02-06 15:30:00,58.95,58.96,58.87,58.95,71900.0,48.1489,48.1571,48.0835,48.1489,71900.0
2014-02-06 15:40:00,58.96,58.98,58.86,58.86,89100.0,48.1571,48.1734,48.0754,48.0754,89100.0
2014-02-06 15:50:00,58.86,58.94,58.82,58.92,370400.0,48.0754,48.1407,48.0427,48.1244,370400.0
2014-02-07 09:30:00,59.19,59.24,59.07,59.17,326600.0,48.3449,48.3858,48.2469,48.3286,326600.0
2014-02-07 09:40:00,59.18,59.26,59.16,59.23,195900.0,48.3367,48.4021,48.3204,48.3776,195900.0
2014-02-07 09:50:00,59.22,59.23,59.13,59.18,210800.0,48.3694,48.3776,48.2959,48.3367,210800.0
2014-02-07 10:00:00,59.18,59.23,59.13,59.18,119200.0,48.3367,48.3776,48.2959,48.3367,119200.0
2014-02-07 10:10:00,59.17,59.18,59.02,59.03,98000.0,48.3286,48.3367,48.2061,48.2142,98000.0
2014-02-07 10:20:00,59.02,59.1,58.94,58.97,139800.0,48.2061,48.2714,48.1407,48.1652,139800.0
2014-02-07 10:30:00,58.97,59.07,58.96,59.06,46000.0,48.1652,48.2469,48.1571,48.2387,46000.0
2014-02-07 10:40:00,59.06,59.06,58.98,59.05,74300.0,48.2387,48.2387,48.1734,48.2306,74300.0
2014-02-07 10:50:00,59.05,59.11,59.02,59.07,114100.0,48.2306,48.2796,48.2061,48.2469,114100.0
2014-02-07 11:00:00,59.08,59.1,59.06,59.08,48300.0,48.2551,48.2714,48.2387,48.2551,48300.0
2014-02-07 11:10:00,59.08,59.15,59.08,59.1,99900.0,48.2551,48.3122,48.2551,48.2714,99900.0
2014-02-07 11:20:00,59.1,59.14,59.09,59.13,70300.0,48.2714,48.3041,48.2632,48.2959,70300.0
2014-02-07 11:30:00,59.13,59.16,59.12,59.15,131000.0,48.2959,48.3204,48.2877,48.3122,131000.0
2014-02-07 11:40:00,59.14,59.23,59.13,59.22,144100.0,48.3041,48.3776,48.2959,48.3694,144100.0
2014-02-07 11:50:00,59.23,59.25,59.21,59.25,53800.0,48.3776,48.3939,48.3612,48.3939,53800.0
2014-02-07 12:00:00,59.26,59.28,59.23,59.25,174000.0,48.4021,48.4184,48.3776,48.3939,174000.0
2014-02-07 12:10:00,59.25,59.32,59.23,59.31,98700.0,48.3939,48.4511,48.3776,48.4429,98700.0
2014-02-07 12:20:00,59.31,59.32,59.26,59.31,56100.0,48.4429,48.4511,48.4021,48.4429,56100.0
2014-02-07 12:30:00,59.31,59.34,59.26,59.27,95500.0,48.4429,48.4674,48.4021,48.4103,95500.0
2014-02-07 12:40:00,59.27,59.29,59.23,59.23,25900.0,48.4103,48.4266,48.3776,48.3776,25900.0
2014-02-07 12:50:00,59.23,59.28,59.23,59.25,18100.0,48.3776,48.4184,48.3776,48.3939,18100.0
2014-02-07 13:00:00,59.24,59.26,59.23,59.25,13100.0,48.3858,48.4021,48.3776,48.3939,13100.0
2014-02-07 13:10:00,59.25,59.29,59.24,59.25,22600.0,48.3939,48.4266,48.3858,48.3939,22600.0
2014-02-07 13:20:00,59.26,59.27,59.24,59.25,26100.0,48.4021,48.4103,48.3858,48.3939,26100.0
2014-02-07 13:30:00,59.25,59.29,59.25,59.26,24600.0,48.3939,48.4266,48.3939,48.4021,24600.0
2014-02-07 13:40:00,59.26,59.34,59.26,59.31,72900.0,48.4021,48.4674,48.4021,48.4429,72900.0
2014-02-07 13:50:00,59.31,59.41,59.3,59.37,66600.0,48.4429,48.5246,48.4348,48.4919,66600.0
2014-02-07 14:00:00,59.37,59.38,59.33,59.35,37700.0,48.4919,48.5001,48.4593,48.4756,37700.0
2014-02-07 14:10:00,59.35,59.36,59.32,59.34,17700.0,48.4756,48.4838,48.4511,48.4674,17700.0
2014-02-07 14:20:00,59.34,59.36,59.33,59.33,18600.0,48.4674,48.4838,48.4593,48.4593,18600.0
2014-02-07 14:30:00,59.34,59.37,59.28,59.29,29000.0,48.4674,48.4919,48.4184,48.4266,29000.0
2014-02-07 14:40:00,59.29,59.37,59.28,59.32,21600.0,48.4266,48.4919,48.4184,48.4511,21600.0
2014-02-07 14:50:00,59.31,59.38,59.29,59.36,69700.0,48.4429,48.5001,48.4266,48.4838,69700.0
2014-02-07 15:00:00,59.36,59.39,59.35,59.35,34800.0,48.4838,48.5083,48.4756,48.4756,34800.0
2014-02-07 15:10:00,59.36,59.37,59.31,59.33,20200.0,48.4838,48.4919,48.4429,48.4593,20200.0
2014-02-07 15:20:00,59.33,59.34,59.29,59.3,35100.0,48.4593,48.4674,48.4266,48.4348,35100.0
2014-02-07 15:30:00,59.31,59.35,59.28,59.3,67600.0,48.4429,48.4756,48.4184,48.4348,67600.0
2014-02-07 15:40:00,59.29,59.36,59.25,59.25,161800.0,48.4266,48.4838,48.3939,48.3939,161800.0
2014-02-07 15:50:00,59.25,59.25,59.16,59.22,367900.0,48.3939,48.3939,48.3204,48.3694,367900.0
2014-02-10 09:30:00,59.15,59.15,59.0,59.03,131600.0,48.3122,48.3122,48.1897,48.2142,131600.0
2014-02-10 09:40:00,59.02,59.06,58.98,59.04,140700.0,48.2061,48.2387,48.1734,48.2224,140700.0
2014-02-10 09:50:00,59.04,59.05,58.99,59.0,83500.0,48.2224,48.2306,48.1816,48.1897,83500.0
2014-02-10 10:00:00,59.0,59.01,58.96,58.98,71800.0,48.1897,48.1979,48.1571,48.1734,71800.0
2014-02-10 10:10:00,58.98,59.0,58.95,58.97,23900.0,48.1734,48.1897,48.1489,48.1652,23900.0
2014-02-10 10:20:00,58.97,58.99,58.95,58.95,34700.0,48.1652,48.1816,48.1489,48.1489,34700.0
2014-02-10 10:30:00,58.96,58.97,58.9,58.9,111400.0,48.1571,48.1652,48.108,48.108,111400.0
2014-02-10 10:40:00,58.89,58.92,58.8,58.8,86400.0,48.0999,48.1244,48.0264,48.0264,86400.0
2014-02-10 10:50:00,58.8,58.85,58.77,58.81,58800.0,48.0264,48.0672,48.0019,48.0345,58800.0
2014-02-10 11:00:00,58.79,58.82,58.78,58.79,14200.0,48.0182,48.0427,48.01,48.0182,14200.0
2014-02-10 11:10:00,58.81,58.84,58.8,58.84,13000.0,48.0345,48.059,48.0264,48.059,13000.0
2014-02-10 11:20:00,58.87,58.94,58.86,58.91,49700.0,48.0835,48.1407,48.0754,48.1162,49700.0
2014-02-10 11:30:00,58.91,58.93,58.89,58.9,24000.0,48.1162,48.1325,48.0999,48.108,24000.0
2014-02-10 11:40:00,58.91,58.92,58.89,58.91,15000.0,48.1162,48.1244,48.0999,48.1162,15000.0
2014-02-10 11:50:00,58.91,58.93,58.9,58.91,27300.0,48.1162,48.1325,48.108,48.1162,27300.0
2014-02-10 12:00:00,58.91,58.92,58.9,58.92,12100.0,48.1162,48.1244,48.108,48.1244,12100.0
2014-02-10 12:10:00,58.92,58.92,58.9,58.92,5000.0,48.1244,48.1244,48.108,48.1244,5000.0
2014-02-10 12:20:00,58.93,58.97,58.91,58.91,12700.0,48.1325,48.1652,48.1162,48.1162,12700.0
2014-02-10 12:30:00,58.92,58.94,58.92,58.92,14400.0,48.1244,48.1407,48.1244,48.1244,14400.0
2014-02-10 12:40:00,58.92,58.94,58.9,58.92,12900.0,48.1244,48.1407,48.108,48.1244,12900.0
2014-02-10 12:50:00,58.92,58.93,58.91,58.92,4300.0,48.1244,48.1325,48.1162,48.1244,4300.0
2014-02-10 13:00:00,58.91,58.92,58.9,58.91,4800.0,48.1162,48.1244,48.108,48.1162,4800.0
2014-02-10 13:10:00,58.9,58.91,58.85,58.86,22000.0,48.108,48.1162,48.0672,48.0754,22000.0
2014-02-10 13:20:00,58.85,58.89,58.85,58.87,15700.0,48.0672,48.0999,48.0672,48.0835,15700.0
2014-02-10 13:30:00,58.86,58.88,58.86,58.88,15100.0,48.0754,48.0917,48.0754,48.0917,15100.0
2014-02-10 13:40:00,58.88,58.91,58.88,58.89,4000.0,48.0917,48.1162,48.0917,48.0999,4000.0
2014-02-10 13:50:00,58.89,58.89,58.85,58.87,17500.0,48.0999,48.0999,48.0672,48.0835,17500.0
2014-02-10 14:00:00,58.87,58.88,58.86,58.87,6500.0,48.0835,48.0917,48.0754,48.0835,6500.0
2014-02-10 14:10:00,58.87,58.91,58.87,58.88,16100.0,48.0835,48.1162,48.0835,48.0917,16100.0
2014-02-10 14:20:00,58.88,58.9,58.85,58.85,13300.0,48.0917,48.108,48.0672,48.0672,13300.0
2014-02-10 14:30:00,58.86,58.87,58.83,58.86,56000.0,48.0754,48.0835,48.0509,48.0754,56000.0
2014-02-10 14:40:00,58.85,58.86,58.82,58.84,18500.0,48.0672,48.0754,48.0427,48.059,18500.0
2014-02-10 14:50:00,58.85,58.85,58.83,58.83,5000.0,48.0672,48.0672,48.0509,48.0509,5000.0
2014-02-10 15:00:00,58.83,58.86,58.8,58.83,9600.0,48.0509,48.0754,48.0264,48.0509,9600.0
2014-02-10 15:10:00,58.84,58.85,58.81,58.85,26300.0,48.059,48.0672,48.0345,48.0672,26300.0
2014-02-10 15:20:00,58.86,58.86,58.8,58.82,21600.0,48.0754,48.0754,48.0264,48.0427,21600.0
2014-02-10 15:30:00,58.82,58.88,58.81,58.86,30900.0,48.0427,48.0917,48.0345,48.0754,30900.0
2014-02-10 15:40:00,58.86,58.95,58.85,58.91,119500.0,48.0754,48.1489,48.0672,48.1162,119500.0
2014-02-10 15:50:00,58.91,59.01,58.9,58.97,340000.0,48.1162,48.1979,48.108,48.1652,340000.0
2014-02-11 09:30:00,59.39,59.48,59.33,59.48,217200.0,48.5083,48.5818,48.4593,48.5818,217200.0
2014-02-11 09:40:00,59.48,59.55,59.44,59.52,108700.0,48.5818,48.639,48.5491,48.6144,108700.0
2014-02-11 09:50:00,59.53,59.55,59.46,59.52,104400.0,48.6226,48.639,48.5654,48.6144,104400.0
2014-02-11 10:00:00,59.52,59.55,59.48,59.54,62600.0,48.6144,48.639,48.5818,48.6308,62600.0
2014-02-11 10:10:00,59.53,59.55,59.48,59.51,57700.0,48.6226,48.639,48.5818,48.6063,57700.0
2014-02-11 10:20:00,59.51,59.63,59.51,59.56,102600.0,48.6063,48.7043,48.6063,48.6471,102600.0
2014-02-11 10:30:00,59.58,59.64,59.55,59.63,34000.0,48.6635,48.7125,48.639,48.7043,34000.0
2014-02-11 10:40:00,59.64,59.67,59.6,59.66,145800.0,48.7125,48.737,48.6798,48.7288,145800.0
2014-02-11 10:50:00,59.66,59.67,59.54,59.6,171200.0,48.7288,48.737,48.6308,48.6798,171200.0
2014-02-11 11:00:00,59.59,59.66,59.57,59.6,107200.0,48.6716,48.7288,48.6553,48.6798,107200.0
2014-02-11 11:10:00,59.6,59.68,59.6,59.67,50800.0,48.6798,48.7451,48.6798,48.737,50800.0
2014-02-11 11:20:00,59.66,59.72,59.65,59.71,49900.0,48.7288,48.7778,48.7206,48.7696,49900.0
2014-02-11 11:30:00,59.73,59.75,59.71,59.75,69300.0,48.786,48.8023,48.7696,48.8023,69300.0
2014-02-11 11:40:00,59.76,59.8,59.76,59.78,39100.0,48.8105,48.8431,48.8105,48.8268,39100.0
2014-02-11 11:50:00,59.78,59.84,59.78,59.82,48100.0,48.8268,48.8758,48.8268,48.8595,48100.0
2014-02-11 12:00:00,59.82,59.84,59.79,59.79,31400.0,48.8595,48.8758,48.835,48.835,31400.0
2014-02-11 12:10:00,59.79,59.8,59.75,59.78,85900.0,48.835,48.8431,48.8023,48.8268,85900.0
2014-02-11 12:20:00,59.78,59.82,59.77,59.8,29600.0,48.8268,48.8595,48.8186,48.8431,29600.0
2014-02-11 12:30:00,59.79,59.85,59.79,59.82,59100.0,48.835,48.884,48.835,48.8595,59100.0
2014-02-11 12:40:00,59.82,59.85,59.8,59.85,41600.0,48.8595,48.884,48.8431,48.884,41600.0
2014-02-11 12:50:00,59.84,59.85,59.8,59.84,38500.0,48.8758,48.884,48.8431,48.8758,38500.0
2014-02-11 13:00:00,59.84,59.87,59.83,59.85,42400.0,48.8758,48.9003,48.8676,48.884,42400.0
2014-02-11 13:10:00,59.84,59.87,59.84,59.87,42800.0,48.8758,48.9003,48.8758,48.9003,42800.0
2014-02-11 13:20:00,59.87,59.9,59.86,59.88,24600.0,48.9003,48.9248,48.8922,48.9085,24600.0
2014-02-11 13:30:00,59.89,59.93,59.89,59.93,11900.0,48.9167,48.9493,48.9167,48.9493,11900.0
2014-02-11 13:40:00,59.94,59.96,59.91,59.91,74600.0,48.9575,48.9738,48.933,48.933,74600.0
2014-02-11 13:50:00,59.91,59.92,59.9,59.92,72900.0,48.933,48.9412,48.9248,48.9412,72900.0
2014-02-11 14:00:00,59.92,59.92,59.86,59.88,54800.0,48.9412,48.9412,48.8922,48.9085,54800.0
2014-02-11 14:10:00,59.88,59.92,59.86,59.92,25600.0,48.9085,48.9412,48.8922,48.9412,25600.0
2014-02-11 14:20:00,59.92,59.97,59.91,59.97,23700.0,48.9412,48.982,48.933,48.982,23700.0
2014-02-11 14:30:00,59.97,59.97,59.94,59.97,35100.0,48.982,48.982,48.9575,48.982,35100.0
2014-02-11 14:40:00,59.97,60.01,59.95,60.01,89300.0,48.982,49.0147,48.9657,49.0147,89300.0
2014-02-11 14:50:00,60.0,60.03,59.97,60.03,27300.0,49.0065,49.031,48.982,49.031,27300.0
2014-02-11 15:00:00,60.03,60.11,59.96,60.01,174300.0,49.031,49.0963,48.9738,49.0147,174300.0
2014-02-11 15:10:00,60.01,60.02,59.96,60.01,58100.0,49.0147,49.0228,48.9738,49.0147,58100.0
2014-02-11 15:20:00,60.01,60.01,59.98,59.99,88400.0,49.0147,49.0147,48.9902,48.9983,88400.0
2014-02-11 15:30:00,59.99,60.04,59.99,59.99,71100.0,48.9983,49.0392,48.9983,48.9983,71100.0
2014-02-11 15:40:00,59.99,60.0,59.91,59.92,166600.0,48.9983,49.0065,48.933,48.9412,166600.0
2014-02-11 15:50:00,59.92,59.93,59.84,59.92,314800.0,48.9412,48.9493,48.8758,48.9412,314800.0
2014-02-12 09:30:00,60.2,60.29,60.2,60.24,117800.0,49.1699,49.2434,49.1699,49.2025,117800.0
2014-02-12 09:40:00,60.24,60.35,60.24,60.31,149100.0,49.2025,49.2924,49.2025,49.2597,149100.0
2014-02-12 09:50:00,60.31,60.4,60.31,60.36,122600.0,49.2597,49.3332,49.2597,49.3005,122600.0
2014-02-12 10:00:00,60.38,60.4,60.33,60.36,118600.0,49.3169,49.3332,49.276,49.3005,118600.0
2014-02-12 10:10:00,60.36,60.36,60.25,60.25,137500.0,49.3005,49.3005,49.2107,49.2107,137500.0
2014-02-12 10:20:00,60.25,60.27,60.21,60.23,85300.0,49.2107,49.227,49.178,49.1944,85300.0
2014-02-12 10:30:00,60.22,60.25,60.18,60.25,171100.0,49.1862,49.2107,49.1535,49.2107,171100.0
2014-02-12 10:40:00,60.25,60.25,60.12,60.18,23800.0,49.2107,49.2107,49.1045,49.1535,23800.0
2014-02-12 10:50:00,60.18,60.22,60.16,60.16,19100.0,49.1535,49.1862,49.1372,49.1372,19100.0
2014-02-12 11:00:00,60.15,60.18,60.15,60.18,29800.0,49.129,49.1535,49.129,49.1535,29800.0
2014-02-12 11:10:00,60.18,60.19,60.14,60.14,14300.0,49.1535,49.1617,49.1208,49.1208,14300.0
2014-02-12 11:20:00,60.12,60.12,60.07,60.08,34300.0,49.1045,49.1045,49.0637,49.0718,34300.0
2014-02-12 11:30:00,60.08,60.13,60.07,60.1,22500.0,49.0718,49.1127,49.0637,49.0882,22500.0
2014-02-12 11:40:00,60.11,60.12,60.04,60.04,41000.0,49.0963,49.1045,49.0392,49.0392,41000.0
2014-02-12 11:50:00,60.04,60.07,60.03,60.07,18300.0,49.0392,49.0637,49.031,49.0637,18300.0
2014-02-12 12:00:00,60.07,60.1,60.05,60.08,41300.0,49.0637,49.0882,49.0473,49.0718,41300.0
2014-02-12 12:10:00,60.09,60.09,60.05,60.06,17800.0,49.08,49.08,49.0473,49.0555,17800.0
2014-02-12 12:20:00,60.06,60.07,60.03,60.04,10700.0,49.0555,49.0637,49.031,49.0392,10700.0
2014-02-12 12:30:00,60.04,60.06,60.01,60.01,38900.0,49.0392,49.0555,49.0147,49.0147,38900.0
2014-02-12 12:40:00,60.02,60.05,60.0,60.01,22700.0,49.0228,49.0473,49.0065,49.0147,22700.0
2014-02-12 12:50:00,60.01,60.07,60.0,60.07,25800.0,49.0147,49.0637,49.0065,49.0637,25800.0
2014-02-12 13:00:00,60.08,60.11,60.03,60.11,31300.0,49.0718,49.0963,49.031,49.0963,31300.0
2014-02-12 13:10:00,60.1,60.14,60.09,60.13,19600.0,49.0882,49.1208,49.08,49.1127,19600.0
2014-02-12 13:20:00,60.14,60.17,60.11,60.16,21800.0,49.1208,49.1454,49.0963,49.1372,21800.0
2014-02-12 13:30:00,60.15,60.19,60.15,60.15,35000.0,49.129,49.1617,49.129,49.129,35000.0
2014-02-12 13:40:00,60.16,60.2,60.14,60.2,58000.0,49.1372,49.1699,49.1208,49.1699,58000.0
2014-02-12 13:50:00,60.2,60.22,60.19,60.22,8100.0,49.1699,49.1862,49.1617,49.1862,8100.0
2014-02-12 14:00:00,60.22,60.23,60.19,60.2,15100.0,49.1862,49.1944,49.1617,49.1699,15100.0
2014-02-12 14:10:00,60.2,60.2,60.14,60.17,10600.0,49.1699,49.1699,49.1208,49.1454,10600.0
2014-02-12 14:20:00,60.17,60.19,60.16,60.16,3600.0,49.1454,49.1617,49.1372,49.1372,3600.0
2014-02-12 14:30:00,60.15,60.15,60.1,60.11,7900.0,49.129,49.129,49.0882,49.0963,7900.0
2014-02-12 14:40:00,60.11,60.12,60.05,60.05,19600.0,49.0963,49.1045,49.0473,49.0473,19600.0
2014-02-12 14:50:00,60.05,60.12,60.05,60.12,14700.0,49.0473,49.1045,49.0473,49.1045,14700.0
2014-02-12 15:00:00,60.12,60.14,60.05,60.08,35700.0,49.1045,49.1208,49.0473,49.0718,35700.0
2014-02-12 15:10:00,60.07,60.12,60.03,60.11,62300.0,49.0637,49.1045,49.031,49.0963,62300.0
2014-02-12 15:20:00,60.12,60.13,60.08,60.1,10900.0,49.1045,49.1127,49.0718,49.0882,10900.0
2014-02-12 15:30:00,60.1,60.13,60.05,60.07,26400.0,49.0882,49.1127,49.0473,49.0637,26400.0
2014-02-12 15:40:00,60.06,60.12,60.04,60.05,139700.0,49.0555,49.1045,49.0392,49.0473,139700.0
2014-02-12 15:50:00,60.04,60.06,60.0,60.01,181400.0,49.0392,49.0555,49.0065,49.0147,181400.0
2014-02-13 09:30:00,59.08,59.36,59.08,59.32,250200.0,48.2551,48.4838,48.2551,48.4511,250200.0
2014-02-13 09:40:00,59.33,59.36,59.26,59.28,136300.0,48.4593,48.4838,48.4021,48.4184,136300.0
2014-02-13 09:50:00,59.31,59.38,59.31,59.35,57000.0,48.4429,48.5001,48.4429,48.4756,57000.0
2014-02-13 10:00:00,59.35,59.46,59.34,59.46,25500.0,48.4756,48.5654,48.4674,48.5654,25500.0
2014-02-13 10:10:00,59.46,59.54,59.43,59.47,38100.0,48.5654,48.6308,48.5409,48.5736,38100.0
2014-02-13 10:20:00,59.47,59.53,59.44,59.5,54200.0,48.5736,48.6226,48.5491,48.5981,54200.0
2014-02-13 10:30:00,59.5,59.52,59.49,59.5,29700.0,48.5981,48.6144,48.5899,48.5981,29700.0
2014-02-13 10:40:00,59.51,59.54,59.48,59.5,23000.0,48.6063,48.6308,48.5818,48.5981,23000.0
2014-02-13 10:50:00,59.49,59.66,59.49,59.61,25400.0,48.5899,48.7288,48.5899,48.688,25400.0
2014-02-13 11:00:00,59.62,59.64,59.6,59.62,25400.0,48.6961,48.7125,48.6798,48.6961,25400.0
2014-02-13 11:10:00,59.61,59.66,59.6,59.66,29500.0,48.688,48.7288,48.6798,48.7288,29500.0
2014-02-13 11:20:00,59.66,59.7,59.65,59.66,30500.0,48.7288,48.7615,48.7206,48.7288,30500.0
2014-02-13 11:30:00,59.67,59.75,59.67,59.69,45200.0,48.737,48.8023,48.737,48.7533,45200.0
2014-02-13 11:40:00,59.7,59.75,59.7,59.73,14100.0,48.7615,48.8023,48.7615,48.786,14100.0
2014-02-13 11:50:00,59.74,59.75,59.71,59.71,17500.0,48.7941,48.8023,48.7696,48.7696,17500.0
2014-02-13 12:00:00,59.72,59.73,59.66,59.66,36600.0,48.7778,48.786,48.7288,48.7288,36600.0
2014-02-13 12:10:00,59.66,59.7,59.65,59.66,14700.0,48.7288,48.7615,48.7206,48.7288,14700.0
2014-02-13 12:20:00,59.67,59.69,59.67,59.69,8600.0,48.737,48.7533,48.737,48.7533,8600.0
2014-02-13 12:30:00,59.7,59.72,59.67,59.7,24400.0,48.7615,48.7778,48.737,48.7615,24400.0
2014-02-13 12:40:00,59.71,59.73,59.7,59.73,47900.0,48.7696,48.786,48.7615,48.786,47900.0
2014-02-13 12:50:00,59.73,59.73,59.7,59.7,35800.0,48.786,48.786,48.7615,48.7615,35800.0
2014-02-13 13:00:00,59.7,59.74,59.69,59.74,46600.0,48.7615,48.7941,48.7533,48.7941,46600.0
2014-02-13 13:10:00,59.74,59.77,59.71,59.76,42400.0,48.7941,48.8186,48.7696,48.8105,42400.0
2014-02-13 13:20:00,59.75,59.81,59.74,59.8,29300.0,48.8023,48.8513,48.7941,48.8431,29300.0
2014-02-13 13:30:00,59.8,59.81,59.79,59.8,20100.0,48.8431,48.8513,48.835,48.8431,20100.0
2014-02-13 13:40:00,59.81,59.87,59.81,59.82,51600.0,48.8513,48.9003,48.8513,48.8595,51600.0
2014-02-13 13:50:00,59.81,59.86,59.81,59.84,35800.0,48.8513,48.8922,48.8513,48.8758,35800.0
2014-02-13 14:00:00,59.84,59.88,59.83,59.86,16100.0,48.8758,48.9085,48.8676,48.8922,16100.0
2014-02-13 14:10:00,59.86,59.88,59.85,59.85,46200.0,48.8922,48.9085,48.884,48.884,46200.0
2014-02-13 14:20:00,59.85,59.87,59.79,59.8,52500.0,48.884,48.9003,48.835,48.8431,52500.0
2014-02-13 14:30:00,59.79,59.85,59.79,59.85,22800.0,48.835,48.884,48.835,48.884,22800.0
2014-02-13 14:40:00,59.83,59.85,59.83,59.83,18500.0,48.8676,48.884,48.8676,48.8676,18500.0
2014-02-13 14:50:00,59.84,59.86,59.82,59.86,37900.0,48.8758,48.8922,48.8595,48.8922,37900.0
2014-02-13 15:00:00,59.85,59.87,59.81,59.82,28600.0,48.884,48.9003,48.8513,48.8595,28600.0
2014-02-13 15:10:00,59.82,59.85,59.81,59.82,25700.0,48.8595,48.884,48.8513,48.8595,25700.0
2014-02-13 15:20:00,59.82,59.83,59.77,59.8,67600.0,48.8595,48.8676,48.8186,48.8431,67600.0
2014-02-13 15:30:00,59.82,59.86,59.79,59.86,54400.0,48.8595,48.8922,48.835,48.8922,54400.0
2014-02-13 15:40:00,59.86,59.87,59.81,59.87,76800.0,48.8922,48.9003,48.8513,48.9003,76800.0
2014-02-13 15:50:00,59.87,59.9,59.75,59.84,171200.0,48.9003,48.9248,48.8023,48.8758,171200.0
2014-02-14 09:30:00,60.68,60.75,60.63,60.74,88600.0,49.5619,49.6191,49.5211,49.6109,88600.0
2014-02-14 09:40:00,60.74,60.78,60.66,60.77,118900.0,49.6109,49.6436,49.5456,49.6354,118900.0
2014-02-14 09:50:00,60.76,60.88,60.65,60.83,206800.0,49.6272,49.7253,49.5374,49.6844,206800.0
2014-02-14 10:00:00,60.83,60.84,60.74,60.79,61100.0,49.6844,49.6926,49.6109,49.6518,61100.0
2014-02-14 10:10:00,60.79,60.87,60.78,60.87,106900.0,49.6518,49.7171,49.6436,49.7171,106900.0
2014-02-14 10:20:00,60.87,60.99,60.87,60.96,112600.0,49.7171,49.8151,49.7171,49.7906,112600.0
2014-02-14 10:30:00,60.96,61.05,60.96,61.0,50000.0,49.7906,49.8641,49.7906,49.8233,50000.0
2014-02-14 10:40:00,61.0,61.0,60.94,60.96,41300.0,49.8233,49.8233,49.7743,49.7906,41300.0
2014-02-14 10:50:00,60.96,60.98,60.9,60.9,39300.0,49.7906,49.8069,49.7416,49.7416,39300.0
2014-02-14 11:00:00,60.9,60.92,60.86,60.88,44300.0,49.7416,49.7579,49.7089,49.7253,44300.0
2014-02-14 11:10:00,60.88,60.91,60.87,60.88,73200.0,49.7253,49.7498,49.7171,49.7253,73200.0
2014-02-14 11:20:00,60.88,60.93,60.88,60.92,51000.0,49.7253,49.7661,49.7253,49.7579,51000.0
2014-02-14 11:30:00,60.92,60.97,60.92,60.96,39100.0,49.7579,49.7988,49.7579,49.7906,39100.0
2014-02-14 11:40:00,60.97,60.98,60.92,60.92,21000.0,49.7988,49.8069,49.7579,49.7579,21000.0
2014-02-14 11:50:00,60.93,60.94,60.92,60.92,35400.0,49.7661,49.7743,49.7579,49.7579,35400.0
2014-02-14 12:00:00,60.93,60.94,60.92,60.92,20600.0,49.7661,49.7743,49.7579,49.7579,20600.0
2014-02-14 12:10:00,60.93,60.95,60.92,60.94,26800.0,49.7661,49.7824,49.7579,49.7743,26800.0
2014-02-14 12:20:00,60.94,60.96,60.94,60.94,12700.0,49.7743,49.7906,49.7743,49.7743,12700.0
2014-02-14 12:30:00,60.95,60.95,60.9,60.91,44100.0,49.7824,49.7824,49.7416,49.7498,44100.0
2014-02-14 12:40:00,60.91,60.94,60.9,60.93,27800.0,49.7498,49.7743,49.7416,49.7661,27800.0
2014-02-14 12:50:00,60.93,60.94,60.9,60.91,37400.0,49.7661,49.7743,49.7416,49.7498,37400.0
2014-02-14 13:00:00,60.91,60.91,60.87,60.89,28400.0,49.7498,49.7498,49.7171,49.7334,28400.0
2014-02-14 13:10:00,60.89,60.93,60.89,60.92,35900.0,49.7334,49.7661,49.7334,49.7579,35900.0
2014-02-14 13:20:00,60.93,60.99,60.92,60.99,34600.0,49.7661,49.8151,49.7579,49.8151,34600.0
2014-02-14 13:30:00,60.99,61.03,60.99,61.03,20000.0,49.8151,49.8478,49.8151,49.8478,20000.0
2014-02-14 13:40:00,61.04,61.06,61.01,61.05,18500.0,49.8559,49.8723,49.8314,49.8641,18500.0
2014-02-14 13:50:00,61.03,61.07,61.03,61.06,10300.0,49.8478,49.8804,49.8478,49.8723,10300.0
2014-02-14 14:00:00,61.05,61.09,61.05,61.08,33700.0,49.8641,49.8968,49.8641,49.8886,33700.0
2014-02-14 14:10:00,61.08,61.12,61.08,61.12,25900.0,49.8886,49.9213,49.8886,49.9213,25900.0
2014-02-14 14:20:00,61.12,61.14,61.11,61.12,38600.0,49.9213,49.9376,49.9131,49.9213,38600.0
2014-02-14 14:30:00,61.12,61.13,61.1,61.11,20600.0,49.9213,49.9295,49.905,49.9131,20600.0
2014-02-14 14:40:00,61.1,61.14,61.08,61.12,18800.0,49.905,49.9376,49.8886,49.9213,18800.0
2014-02-14 14:50:00,61.12,61.14,61.1,61.11,39000.0,49.9213,49.9376,49.905,49.9131,39000.0
2014-02-14 15:00:00,61.1,61.13,61.04,61.08,76600.0,49.905,49.9295,49.8559,49.8886,76600.0
2014-02-14 15:10:00,61.08,61.09,60.96,60.99,61200.0,49.8886,49.8968,49.7906,49.8151,61200.0
2014-02-14 15:20:00,60.99,61.01,60.96,61.0,35500.0,49.8151,49.8314,49.7906,49.8233,35500.0
2014-02-14 15:30:00,61.0,61.03,60.88,60.88,159000.0,49.8233,49.8478,49.7253,49.7253,159000.0
2014-02-14 15:40:00,60.89,60.91,60.84,60.85,199800.0,49.7334,49.7498,49.6926,49.7008,199800.0
2014-02-14 15:50:00,60.85,60.87,60.7,60.75,437600.0,49.7008,49.7171,49.5782,49.6191,437600.0
2014-02-18 09:30:00,60.6,60.6,60.3,60.39,146900.0,49.4966,49.4966,49.2515,49.325,146900.0
2014-02-18 09:40:00,60.39,60.4,60.32,60.35,147400.0,49.325,49.3332,49.2679,49.2924,147400.0
2014-02-18 09:50:00,60.36,60.37,60.23,60.29,71000.0,49.3005,49.3087,49.1944,49.2434,71000.0
2014-02-18 10:00:00,60.27,60.28,60.18,60.2,82600.0,49.227,49.2352,49.1535,49.1699,82600.0
2014-02-18 10:10:00,60.2,60.21,60.14,60.21,150700.0,49.1699,49.178,49.1208,49.178,150700.0
2014-02-18 10:20:00,60.21,60.3,60.18,60.3,46800.0,49.178,49.2515,49.1535,49.2515,46800.0
2014-02-18 10:30:00,60.3,60.33,60.26,60.28,15800.0,49.2515,49.276,49.2189,49.2352,15800.0
2014-02-18 10:40:00,60.29,60.29,60.26,60.28,22400.0,49.2434,49.2434,49.2189,49.2352,22400.0
2014-02-18 10:50:00,60.28,60.29,60.25,60.26,20700.0,49.2352,49.2434,49.2107,49.2189,20700.0
2014-02-18 11:00:00,60.25,60.27,60.24,60.26,17500.0,49.2107,49.227,49.2025,49.2189,17500.0
2014-02-18 11:10:00,60.27,60.32,60.27,60.32,12600.0,49.227,49.2679,49.227,49.2679,12600.0
2014-02-18 11:20:00,60.32,60.33,60.29,60.33,9300.0,49.2679,49.276,49.2434,49.276,9300.0
2014-02-18 11:30:00,60.33,60.34,60.29,60.32,19400.0,49.276,49.2842,49.2434,49.2679,19400.0
2014-02-18 11:40:00,60.32,60.36,60.3,60.3,29300.0,49.2679,49.3005,49.2515,49.2515,29300.0
2014-02-18 11:50:00,60.31,60.31,60.27,60.27,23800.0,49.2597,49.2597,49.227,49.227,23800.0
2014-02-18 12:00:00,60.27,60.32,60.27,60.31,87600.0,49.227,49.2679,49.227,49.2597,87600.0
2014-02-18 12:10:00,60.31,60.33,60.26,60.26,41100.0,49.2597,49.276,49.2189,49.2189,41100.0
2014-02-18 12:20:00,60.26,60.32,60.26,60.31,16100.0,49.2189,49.2679,49.2189,49.2597,16100.0
2014-02-18 12:30:00,60.31,60.32,60.31,60.32,2100.0,49.2597,49.2679,49.2597,49.2679,2100.0
2014-02-18 12:40:00,60.32,60.33,60.31,60.31,5800.0,49.2679,49.276,49.2597,49.2597,5800.0
2014-02-18 12:50:00,60.32,60.35,60.31,60.35,16300.0,49.2679,49.2924,49.2597,49.2924,16300.0
2014-02-18 13:00:00,60.35,60.36,60.34,60.34,12700.0,49.2924,49.3005,49.2842,49.2842,12700.0
2014-02-18 13:10:00,60.34,60.35,60.32,60.34,9900.0,49.2842,49.2924,49.2679,49.2842,9900.0
2014-02-18 13:20:00,60.34,60.34,60.3,60.3,9100.0,49.2842,49.2842,49.2515,49.2515,9100.0
2014-02-18 13:30:00,60.29,60.29,60.26,60.28,29400.0,49.2434,49.2434,49.2189,49.2352,29400.0
2014-02-18 13:40:00,60.28,60.28,60.24,60.24,12800.0,49.2352,49.2352,49.2025,49.2025,12800.0
2014-02-18 13:50:00,60.23,60.25,60.22,60.23,32900.0,49.1944,49.2107,49.1862,49.1944,32900.0
2014-02-18 14:00:00,60.23,60.29,60.23,60.26,22900.0,49.1944,49.2434,49.1944,49.2189,22900.0
2014-02-18 14:10:00,60.26,60.28,60.25,60.27,17500.0,49.2189,49.2352,49.2107,49.227,17500.0
2014-02-18 14:20:00,60.27,60.28,60.26,60.27,25400.0,49.227,49.2352,49.2189,49.227,25400.0
2014-02-18 14:30:00,60.25,60.29,60.25,60.29,19300.0,49.2107,49.2434,49.2107,49.2434,19300.0
2014-02-18 14:40:00,60.27,60.29,60.26,60.28,15800.0,49.227,49.2434,49.2189,49.2352,15800.0
2014-02-18 14:50:00,60.29,60.3,60.27,60.3,7700.0,49.2434,49.2515,49.227,49.2515,7700.0
2014-02-18 15:00:00,60.31,60.31,60.22,60.23,39900.0,49.2597,49.2597,49.1862,49.1944,39900.0
2014-02-18 15:10:00,60.23,60.24,60.23,60.23,21900.0,49.1944,49.2025,49.1944,49.1944,21900.0
2014-02-18 15:20:00,60.23,60.23,60.21,60.23,45700.0,49.1944,49.1944,49.178,49.1944,45700.0
2014-02-18 15:30:00,60.22,60.23,60.15,60.16,111300.0,49.1862,49.1944,49.129,49.1372,111300.0
2014-02-18 15:40:00,60.16,60.19,60.12,60.19,129000.0,49.1372,49.1617,49.1045,49.1617,129000.0
2014-02-18 15:50:00,60.19,60.23,60.13,60.14,259200.0,49.1617,49.1944,49.1127,49.1208,259200.0
2014-02-19 09:30:00,59.96,59.96,59.75,59.92,123800.0,48.9738,48.9738,48.8023,48.9412,123800.0
2014-02-19 09:40:00,59.92,59.92,59.83,59.88,34900.0,48.9412,48.9412,48.8676,48.9085,34900.0
2014-02-19 09:50:00,59.88,59.96,59.86,59.96,49200.0,48.9085,48.9738,48.8922,48.9738,49200.0
2014-02-19 10:00:00,59.96,59.97,59.89,59.93,27100.0,48.9738,48.982,48.9167,48.9493,27100.0
2014-02-19 10:10:00,59.94,60.09,59.94,60.06,38600.0,48.9575,49.08,48.9575,49.0555,38600.0
2014-02-19 10:20:00,60.06,60.12,60.02,60.1,79000.0,49.0555,49.1045,49.0228,49.0882,79000.0
2014-02-19 10:30:00,60.1,60.13,60.03,60.06,171900.0,49.0882,49.1127,49.031,49.0555,171900.0
2014-02-19 10:40:00,60.05,60.07,60.01,60.01,16400.0,49.0473,49.0637,49.0147,49.0147,16400.0
2014-02-19 10:50:00,60.01,60.04,59.99,60.01,25200.0,49.0147,49.0392,48.9983,49.0147,25200.0
2014-02-19 11:00:00,60.01,60.02,59.95,59.96,23400.0,49.0147,49.0228,48.9657,48.9738,23400.0
2014-02-19 11:10:00,59.96,59.98,59.92,59.97,52000.0,48.9738,48.9902,48.9412,48.982,52000.0
2014-02-19 11:20:00,59.96,59.96,59.9,59.9,37500.0,48.9738,48.9738,48.9248,48.9248,37500.0
2014-02-19 11:30:00,59.9,59.93,59.89,59.91,32300.0,48.9248,48.9493,48.9167,48.933,32300.0
2014-02-19 11:40:00,59.91,59.93,59.89,59.92,6800.0,48.933,48.9493,48.9167,48.9412,6800.0
2014-02-19 11:50:00,59.92,59.93,59.81,59.81,15900.0,48.9412,48.9493,48.8513,48.8513,15900.0
2014-02-19 12:00:00,59.8,59.84,59.77,59.77,56000.0,48.8431,48.8758,48.8186,48.8186,56000.0
2014-02-19 12:10:00,59.76,59.77,59.7,59.7,36600.0,48.8105,48.8186,48.7615,48.7615,36600.0
2014-02-19 12:20:00,59.7,59.74,59.64,59.71,51800.0,48.7615,48.7941,48.7125,48.7696,51800.0
2014-02-19 12:30:00,59.72,59.79,59.69,59.72,45400.0,48.7778,48.835,48.7533,48.7778,45400.0
2014-02-19 12:40:00,59.72,59.76,59.68,59.7,29500.0,48.7778,48.8105,48.7451,48.7615,29500.0
2014-02-19 12:50:00,59.71,59.75,59.7,59.74,19700.0,48.7696,48.8023,48.7615,48.7941,19700.0
2014-02-19 13:00:00,59.75,59.81,59.72,59.79,17600.0,48.8023,48.8513,48.7778,48.835,17600.0
2014-02-19 13:10:00,59.8,59.84,59.78,59.84,25100.0,48.8431,48.8758,48.8268,48.8758,25100.0
2014-02-19 13:20:00,59.84,59.89,59.83,59.86,15300.0,48.8758,48.9167,48.8676,48.8922,15300.0
2014-02-19 13:30:00,59.87,59.91,59.84,59.85,15000.0,48.9003,48.933,48.8758,48.884,15000.0
2014-02-19 13:40:00,59.84,59.86,59.81,59.83,9000.0,48.8758,48.8922,48.8513,48.8676,9000.0
2014-02-19 13:50:00,59.84,59.86,59.78,59.8,24400.0,48.8758,48.8922,48.8268,48.8431,24400.0
2014-02-19 14:00:00,59.8,59.95,59.77,59.95,50800.0,48.8431,48.9657,48.8186,48.9657,50800.0
2014-02-19 14:10:00,59.94,59.96,59.85,59.88,38200.0,48.9575,48.9738,48.884,48.9085,38200.0
2014-02-19 14:20:00,59.87,59.91,59.77,59.91,23500.0,48.9003,48.933,48.8186,48.933,23500.0
2014-02-19 14:30:00,59.88,59.89,59.83,59.87,8800.0,48.9085,48.9167,48.8676,48.9003,8800.0
2014-02-19 14:40:00,59.87,59.89,59.79,59.8,26000.0,48.9003,48.9167,48.835,48.8431,26000.0
2014-02-19 14:50:00,59.79,59.83,59.76,59.83,38100.0,48.835,48.8676,48.8105,48.8676,38100.0
2014-02-19 15:00:00,59.82,59.82,59.73,59.74,68500.0,48.8595,48.8595,48.786,48.7941,68500.0
2014-02-19 15:10:00,59.73,59.73,59.54,59.54,161700.0,48.786,48.786,48.6308,48.6308,161700.0
2014-02-19 15:20:00,59.54,59.55,59.44,59.44,169900.0,48.6308,48.639,48.5491,48.5491,169900.0
2014-02-19 15:30:00,59.44,59.48,59.34,59.48,279800.0,48.5491,48.5818,48.4674,48.5818,279800.0
2014-02-19 15:40:00,59.48,59.53,59.37,59.42,196600.0,48.5818,48.6226,48.4919,48.5328,196600.0
2014-02-19 15:50:00,59.42,59.55,59.38,59.54,319000.0,48.5328,48.639,48.5001,48.6308,319000.0
2014-02-20 09:30:00,59.16,59.35,59.15,59.21,236700.0,48.3204,48.4756,48.3122,48.3612,236700.0
2014-02-20 09:40:00,59.21,59.25,59.18,59.18,151900.0,48.3612,48.3939,48.3367,48.3367,151900.0
2014-02-20 09:50:00,59.18,59.2,59.07,59.15,204800.0,48.3367,48.3531,48.2469,48.3122,204800.0
2014-02-20 10:00:00,59.14,59.19,59.08,59.1,173900.0,48.3041,48.3449,48.2551,48.2714,173900.0
2014-02-20 10:10:00,59.1,59.23,59.1,59.2,157600.0,48.2714,48.3776,48.2714,48.3531,157600.0
2014-02-20 10:20:00,59.2,59.23,59.17,59.21,64000.0,48.3531,48.3776,48.3286,48.3612,64000.0
2014-02-20 10:30:00,59.21,59.29,59.2,59.29,109800.0,48.3612,48.4266,48.3531,48.4266,109800.0
2014-02-20 10:40:00,59.29,59.33,59.29,59.32,129100.0,48.4266,48.4593,48.4266,48.4511,129100.0
2014-02-20 10:50:00,59.32,59.4,59.32,59.34,110900.0,48.4511,48.5164,48.4511,48.4674,110900.0
2014-02-20 11:00:00,59.35,59.38,59.34,59.38,41600.0,48.4756,48.5001,48.4674,48.5001,41600.0
2014-02-20 11:10:00,59.38,59.38,59.31,59.31,38300.0,48.5001,48.5001,48.4429,48.4429,38300.0
2014-02-20 11:20:00,59.31,59.32,59.28,59.29,36400.0,48.4429,48.4511,48.4184,48.4266,36400.0
2014-02-20 11:30:00,59.3,59.37,59.28,59.36,29500.0,48.4348,48.4919,48.4184,48.4838,29500.0
2014-02-20 11:40:00,59.36,59.4,59.36,59.38,32900.0,48.4838,48.5164,48.4838,48.5001,32900.0
2014-02-20 11:50:00,59.38,59.39,59.34,59.36,12500.0,48.5001,48.5083,48.4674,48.4838,12500.0
2014-02-20 12:00:00,59.37,59.38,59.35,59.37,7500.0,48.4919,48.5001,48.4756,48.4919,7500.0
2014-02-20 12:10:00,59.38,59.46,59.36,59.44,11200.0,48.5001,48.5654,48.4838,48.5491,11200.0
2014-02-20 12:20:00,59.44,59.46,59.42,59.46,27300.0,48.5491,48.5654,48.5328,48.5654,27300.0
2014-02-20 12:30:00,59.46,59.47,59.43,59.45,18700.0,48.5654,48.5736,48.5409,48.5573,18700.0
2014-02-20 12:40:00,59.46,59.49,59.46,59.46,23200.0,48.5654,48.5899,48.5654,48.5654,23200.0
2014-02-20 12:50:00,59.47,59.5,59.46,59.47,23500.0,48.5736,48.5981,48.5654,48.5736,23500.0
2014-02-20 13:00:00,59.47,59.54,59.47,59.54,24800.0,48.5736,48.6308,48.5736,48.6308,24800.0
2014-02-20 13:10:00,59.54,59.54,59.51,59.51,20200.0,48.6308,48.6308,48.6063,48.6063,20200.0
2014-02-20 13:20:00,59.53,59.54,59.51,59.52,11000.0,48.6226,48.6308,48.6063,48.6144,11000.0
2014-02-20 13:30:00,59.53,59.55,59.52,59.54,14000.0,48.6226,48.639,48.6144,48.6308,14000.0
2014-02-20 13:40:00,59.53,59.53,59.47,59.5,36600.0,48.6226,48.6226,48.5736,48.5981,36600.0
2014-02-20 13:50:00,59.5,59.51,59.46,59.48,22200.0,48.5981,48.6063,48.5654,48.5818,22200.0
2014-02-20 14:00:00,59.48,59.51,59.4,59.47,27100.0,48.5818,48.6063,48.5164,48.5736,27100.0
2014-02-20 14:10:00,59.47,59.52,59.44,59.51,20100.0,48.5736,48.6144,48.5491,48.6063,20100.0
2014-02-20 14:20:00,59.51,59.54,59.46,59.48,21000.0,48.6063,48.6308,48.5654,48.5818,21000.0
2014-02-20 14:30:00,59.49,59.49,59.43,59.47,12100.0,48.5899,48.5899,48.5409,48.5736,12100.0
2014-02-20 14:40:00,59.48,59.52,59.48,59.52,45600.0,48.5818,48.6144,48.5818,48.6144,45600.0
2014-02-20 14:50:00,59.52,59.55,59.49,59.53,140900.0,48.6144,48.639,48.5899,48.6226,140900.0
2014-02-20 15:00:00,59.53,59.57,59.52,59.56,32100.0,48.6226,48.6553,48.6144,48.6471,32100.0
2014-02-20 15:10:00,59.56,59.57,59.52,59.54,14400.0,48.6471,48.6553,48.6144,48.6308,14400.0
2014-02-20 15:20:00,59.54,59.55,59.49,59.51,40600.0,48.6308,48.639,48.5899,48.6063,40600.0
2014-02-20 15:30:00,59.51,59.53,59.47,59.49,41700.0,48.6063,48.6226,48.5736,48.5899,41700.0
2014-02-20 15:40:00,59.5,59.54,59.47,59.49,118500.0,48.5981,48.6308,48.5736,48.5899,118500.0
2014-02-20 15:50:00,59.49,59.53,59.43,59.49,198800.0,48.5899,48.6226,48.5409,48.5899,198800.0
2014-02-21 09:30:00,60.05,60.07,59.96,60.02,236500.0,49.0473,49.0637,48.9738,49.0228,236500.0
2014-02-21 09:40:00,60.03,60.13,60.01,60.13,92900.0,49.031,49.1127,49.0147,49.1127,92900.0
2014-02-21 09:50:00,60.13,60.21,60.13,60.2,114400.0,49.1127,49.178,49.1127,49.1699,114400.0
2014-02-21 10:00:00,60.2,60.24,60.12,60.13,162100.0,49.1699,49.2025,49.1045,49.1127,162100.0
2014-02-21 10:10:00,60.14,60.17,60.12,60.13,62000.0,49.1208,49.1454,49.1045,49.1127,62000.0
2014-02-21 10:20:00,60.13,60.13,60.03,60.05,167600.0,49.1127,49.1127,49.031,49.0473,167600.0
2014-02-21 10:30:00,60.05,60.1,60.05,60.1,116400.0,49.0473,49.0882,49.0473,49.0882,116400.0
2014-02-21 10:40:00,60.11,60.14,60.1,60.12,43100.0,49.0963,49.1208,49.0882,49.1045,43100.0
2014-02-21 10:50:00,60.12,60.13,60.09,60.1,61900.0,49.1045,49.1127,49.08,49.0882,61900.0
2014-02-21 11:00:00,60.1,60.16,60.1,60.11,40700.0,49.0882,49.1372,49.0882,49.0963,40700.0
2014-02-21 11:10:00,60.12,60.13,60.05,60.06,40600.0,49.1045,49.1127,49.0473,49.0555,40600.0
2014-02-21 11:20:00,60.06,60.1,60.04,60.05,87200.0,49.0555,49.0882,49.0392,49.0473,87200.0
2014-02-21 11:30:00,60.05,60.09,60.05,60.06,33400.0,49.0473,49.08,49.0473,49.0555,33400.0
2014-02-21 11:40:00,60.07,60.08,60.04,60.05,35300.0,49.0637,49.0718,49.0392,49.0473,35300.0
2014-02-21 11:50:00,60.06,60.07,60.04,60.04,37900.0,49.0555,49.0637,49.0392,49.0392,37900.0
2014-02-21 12:00:00,60.03,60.05,60.03,60.04,32200.0,49.031,49.0473,49.031,49.0392,32200.0
2014-02-21 12:10:00,60.04,60.06,60.02,60.04,35200.0,49.0392,49.0555,49.0228,49.0392,35200.0
2014-02-21 12:20:00,60.04,60.06,60.04,60.05,41700.0,49.0392,49.0555,49.0392,49.0473,41700.0
2014-02-21 12:30:00,60.05,60.05,59.99,59.99,28900.0,49.0473,49.0473,48.9983,48.9983,28900.0
2014-02-21 12:40:00,59.99,60.0,59.95,59.96,58300.0,48.9983,49.0065,48.9657,48.9738,58300.0
2014-02-21 12:50:00,59.97,60.03,59.97,60.03,37900.0,48.982,49.031,48.982,49.031,37900.0
2014-02-21 13:00:00,60.03,60.05,60.01,60.05,8900.0,49.031,49.0473,49.0147,49.0473,8900.0
2014-02-21 13:10:00,60.05,60.06,60.03,60.04,13200.0,49.0473,49.0555,49.031,49.0392,13200.0
2014-02-21 13:20:00,60.04,60.07,60.03,60.04,28600.0,49.0392,49.0637,49.031,49.0392,28600.0
2014-02-21 13:30:00,60.04,60.06,59.99,60.02,14500.0,49.0392,49.0555,48.9983,49.0228,14500.0
2014-02-21 13:40:00,60.0,60.03,59.99,60.02,7400.0,49.0065,49.031,48.9983,49.0228,7400.0
2014-02-21 13:50:00,60.02,60.02,59.97,59.97,46500.0,49.0228,49.0228,48.982,48.982,46500.0
2014-02-21 14:00:00,59.97,60.02,59.97,59.98,46500.0,48.982,49.0228,48.982,48.9902,46500.0
2014-02-21 14:10:00,59.98,59.98,59.94,59.94,61100.0,48.9902,48.9902,48.9575,48.9575,61100.0
2014-02-21 14:20:00,59.95,59.95,59.91,59.92,55000.0,48.9657,48.9657,48.933,48.9412,55000.0
2014-02-21 14:30:00,59.91,59.91,59.86,59.86,53900.0,48.933,48.933,48.8922,48.8922,53900.0
2014-02-21 14:40:00,59.87,59.91,59.86,59.9,89500.0,48.9003,48.933,48.8922,48.9248,89500.0
2014-02-21 14:50:00,59.91,59.92,59.87,59.9,39300.0,48.933,48.9412,48.9003,48.9248,39300.0
2014-02-21 15:00:00,59.89,59.95,59.89,59.95,25100.0,48.9167,48.9657,48.9167,48.9657,25100.0
2014-02-21 15:10:00,59.95,59.95,59.91,59.95,21600.0,48.9657,48.9657,48.933,48.9657,21600.0
2014-02-21 15:20:00,59.95,60.0,59.94,59.95,81000.0,48.9657,49.0065,48.9575,48.9657,81000.0
2014-02-21 15:30:00,59.96,59.98,59.86,59.92,170300.0,48.9738,48.9902,48.8922,48.9412,170300.0
2014-02-21 15:40:00,59.92,60.0,59.9,59.92,108100.0,48.9412,49.0065,48.9248,48.9412,108100.0
2014-02-21 15:50:00,59.91,59.95,59.87,59.88,191300.0,48.933,48.9657,48.9003,48.9085,191300.0
2014-02-24 09:30:00,59.97,60.06,59.97,60.0,190700.0,48.982,49.0555,48.982,49.0065,190700.0
2014-02-24 09:40:00,60.0,60.16,59.97,60.1,163000.0,49.0065,49.1372,48.982,49.0882,163000.0
2014-02-24 09:50:00,60.11,60.22,60.1,60.2,98700.0,49.0963,49.1862,49.0882,49.1699,98700.0
2014-02-24 10:00:00,60.21,60.22,60.15,60.15,133000.0,49.178,49.1862,49.129,49.129,133000.0
2014-02-24 10:10:00,60.16,60.19,60.15,60.18,45300.0,49.1372,49.1617,49.129,49.1535,45300.0
2014-02-24 10:20:00,60.18,60.19,60.15,60.19,51400.0,49.1535,49.1617,49.129,49.1617,51400.0
2014-02-24 10:30:00,60.19,60.32,60.17,60.3,78900.0,49.1617,49.2679,49.1454,49.2515,78900.0
2014-02-24 10:40:00,60.31,60.39,60.29,60.38,63000.0,49.2597,49.325,49.2434,49.3169,63000.0
2014-02-24 10:50:00,60.39,60.41,60.37,60.37,55500.0,49.325,49.3414,49.3087,49.3087,55500.0
2014-02-24 11:00:00,60.37,60.39,60.35,60.38,27300.0,49.3087,49.325,49.2924,49.3169,27300.0
2014-02-24 11:10:00,60.38,60.42,60.38,60.4,30900.0,49.3169,49.3495,49.3169,49.3332,30900.0
2014-02-24 11:20:00,60.4,60.45,60.39,60.44,67900.0,49.3332,49.374,49.325,49.3659,67900.0
2014-02-24 11:30:00,60.45,60.55,60.44,60.55,94500.0,49.374,49.4557,49.3659,49.4557,94500.0
2014-02-24 11:40:00,60.56,60.57,60.55,60.56,18500.0,49.4639,49.4721,49.4557,49.4639,18500.0
2014-02-24 11:50:00,60.56,60.61,60.56,60.61,51300.0,49.4639,49.5047,49.4639,49.5047,51300.0
2014-02-24 12:00:00,60.61,60.62,60.59,60.62,31400.0,49.5047,49.5129,49.4884,49.5129,31400.0
2014-02-24 12:10:00,60.61,60.63,60.6,60.62,12000.0,49.5047,49.5211,49.4966,49.5129,12000.0
2014-02-24 12:20:00,60.63,60.65,60.62,60.64,19500.0,49.5211,49.5374,49.5129,49.5292,19500.0
2014-02-24 12:30:00,60.64,60.66,60.64,60.64,23400.0,49.5292,49.5456,49.5292,49.5292,23400.0
2014-02-24 12:40:00,60.64,60.66,60.62,60.63,40700.0,49.5292,49.5456,49.5129,49.5211,40700.0
2014-02-24 12:50:00,60.64,60.64,60.62,60.63,25400.0,49.5292,49.5292,49.5129,49.5211,25400.0
2014-02-24 13:00:00,60.63,60.64,60.61,60.62,36600.0,49.5211,49.5292,49.5047,49.5129,36600.0
2014-02-24 13:10:00,60.62,60.62,60.59,60.59,19700.0,49.5129,49.5129,49.4884,49.4884,19700.0
2014-02-24 13:20:00,60.59,60.62,60.58,60.6,23400.0,49.4884,49.5129,49.4802,49.4966,23400.0
2014-02-24 13:30:00,60.6,60.61,60.56,60.57,26800.0,49.4966,49.5047,49.4639,49.4721,26800.0
2014-02-24 13:40:00,60.56,60.57,60.54,60.56,26400.0,49.4639,49.4721,49.4476,49.4639,26400.0
2014-02-24 13:50:00,60.55,60.55,60.52,60.52,15800.0,49.4557,49.4557,49.4312,49.4312,15800.0
2014-02-24 14:00:00,60.52,60.6,60.52,60.58,16800.0,49.4312,49.4966,49.4312,49.4802,16800.0
2014-02-24 14:10:00,60.57,60.58,60.55,60.55,11100.0,49.4721,49.4802,49.4557,49.4557,11100.0
2014-02-24 14:20:00,60.55,60.57,60.54,60.57,42400.0,49.4557,49.4721,49.4476,49.4721,42400.0
2014-02-24 14:30:00,60.57,60.58,60.54,60.57,35500.0,49.4721,49.4802,49.4476,49.4721,35500.0
2014-02-24 14:40:00,60.57,60.57,60.54,60.54,25900.0,49.4721,49.4721,49.4476,49.4476,25900.0
2014-02-24 14:50:00,60.54,60.55,60.5,60.5,68700.0,49.4476,49.4557,49.4149,49.4149,68700.0
2014-02-24 15:00:00,60.49,60.49,60.4,60.44,97000.0,49.4067,49.4067,49.3332,49.3659,97000.0
2014-02-24 15:10:00,60.43,60.46,60.34,60.46,79500.0,49.3577,49.3822,49.2842,49.3822,79500.0
2014-02-24 15:20:00,60.47,60.48,60.35,60.35,73700.0,49.3904,49.3986,49.2924,49.2924,73700.0
2014-02-24 15:30:00,60.35,60.4,60.33,60.36,115000.0,49.2924,49.3332,49.276,49.3005,115000.0
2014-02-24 15:40:00,60.37,60.38,60.3,60.37,98400.0,49.3087,49.3169,49.2515,49.3087,98400.0
2014-02-24 15:50:00,60.36,60.36,60.19,60.2,211000.0,49.3005,49.3005,49.1617,49.1699,211000.0
2014-02-25 09:30:00,60.54,60.54,60.36,60.4,155800.0,49.4476,49.4476,49.3005,49.3332,155800.0
2014-02-25 09:40:00,60.39,60.4,60.34,60.36,121100.0,49.325,49.3332,49.2842,49.3005,121100.0
2014-02-25 09:50:00,60.36,60.38,60.29,60.32,105800.0,49.3005,49.3169,49.2434,49.2679,105800.0
2014-02-25 10:00:00,60.32,60.38,60.26,60.32,158400.0,49.2679,49.3169,49.2189,49.2679,158400.0
2014-02-25 10:10:00,60.32,60.38,60.26,60.37,63200.0,49.2679,49.3169,49.2189,49.3087,63200.0
2014-02-25 10:20:00,60.37,60.39,60.29,60.3,44900.0,49.3087,49.325,49.2434,49.2515,44900.0
2014-02-25 10:30:00,60.3,60.37,60.29,60.37,47700.0,49.2515,49.3087,49.2434,49.3087,47700.0
2014-02-25 10:40:00,60.37,60.37,60.32,60.33,64100.0,49.3087,49.3087,49.2679,49.276,64100.0
2014-02-25 10:50:00,60.32,60.37,60.32,60.36,30900.0,49.2679,49.3087,49.2679,49.3005,30900.0
2014-02-25 11:00:00,60.37,60.38,60.31,60.34,47900.0,49.3087,49.3169,49.2597,49.2842,47900.0
2014-02-25 11:10:00,60.33,60.43,60.33,60.41,87000.0,49.276,49.3577,49.276,49.3414,87000.0
2014-02-25 11:20:00,60.41,60.49,60.4,60.49,74600.0,49.3414,49.4067,49.3332,49.4067,74600.0
2014-02-25 11:30:00,60.49,60.49,60.42,60.42,19800.0,49.4067,49.4067,49.3495,49.3495,19800.0
2014-02-25 11:40:00,60.41,60.42,60.38,60.39,33100.0,49.3414,49.3495,49.3169,49.325,33100.0
2014-02-25 11:50:00,60.39,60.39,60.29,60.29,89200.0,49.325,49.325,49.2434,49.2434,89200.0
2014-02-25 12:00:00,60.3,60.31,60.28,60.28,42000.0,49.2515,49.2597,49.2352,49.2352,42000.0
2014-02-25 12:10:00,60.28,60.31,60.27,60.27,17000.0,49.2352,49.2597,49.227,49.227,17000.0
2014-02-25 12:20:00,60.27,60.28,60.25,60.27,21900.0,49.227,49.2352,49.2107,49.227,21900.0
2014-02-25 12:30:00,60.26,60.29,60.26,60.29,17800.0,49.2189,49.2434,49.2189,49.2434,17800.0
2014-02-25 12:40:00,60.29,60.31,60.27,60.29,72400.0,49.2434,49.2597,49.227,49.2434,72400.0
2014-02-25 12:50:00,60.29,60.31,60.27,60.27,26100.0,49.2434,49.2597,49.227,49.227,26100.0
2014-02-25 13:00:00,60.27,60.33,60.27,60.32,32000.0,49.227,49.276,49.227,49.2679,32000.0
2014-02-25 13:10:00,60.33,60.33,60.27,60.29,20500.0,49.276,49.276,49.227,49.2434,20500.0
2014-02-25 13:20:00,60.29,60.32,60.28,60.29,15300.0,49.2434,49.2679,49.2352,49.2434,15300.0
2014-02-25 13:30:00,60.29,60.33,60.24,60.24,33300.0,49.2434,49.276,49.2025,49.2025,33300.0
2014-02-25 13:40:00,60.24,60.25,60.19,60.2,106700.0,49.2025,49.2107,49.1617,49.1699,106700.0
2014-02-25 13:50:00,60.19,60.22,60.18,60.2,33800.0,49.1617,49.1862,49.1535,49.1699,33800.0
2014-02-25 14:00:00,60.2,60.22,60.13,60.16,140000.0,49.1699,49.1862,49.1127,49.1372,140000.0
2014-02-25 14:10:00,60.15,60.15,60.1,60.12,21300.0,49.129,49.129,49.0882,49.1045,21300.0
2014-02-25 14:20:00,60.13,60.19,60.11,60.19,65700.0,49.1127,49.1617,49.0963,49.1617,65700.0
2014-02-25 14:30:00,60.18,60.18,60.15,60.15,42600.0,49.1535,49.1535,49.129,49.129,42600.0
2014-02-25 14:40:00,60.16,60.19,60.15,60.16,55700.0,49.1372,49.1617,49.129,49.1372,55700.0
2014-02-25 14:50:00,60.16,60.19,60.14,60.19,70700.0,49.1372,49.1617,49.1208,49.1617,70700.0
2014-02-25 15:00:00,60.18,60.2,60.15,60.15,46200.0,49.1535,49.1699,49.129,49.129,46200.0
2014-02-25 15:10:00,60.16,60.16,60.07,60.09,161300.0,49.1372,49.1372,49.0637,49.08,161300.0
2014-02-25 15:20:00,60.08,60.13,60.05,60.08,80500.0,49.0718,49.1127,49.0473,49.0718,80500.0
2014-02-25 15:30:00,60.08,60.13,60.07,60.12,93400.0,49.0718,49.1127,49.0637,49.1045,93400.0
2014-02-25 15:40:00,60.12,60.14,60.04,60.11,122000.0,49.1045,49.1208,49.0392,49.0963,122000.0
2014-02-25 15:50:00,60.1,60.23,60.09,60.2,177000.0,49.0882,49.1944,49.08,49.1699,177000.0
2014-02-26 09:30:00,60.91,60.91,60.8,60.89,196600.0,49.7498,49.7498,49.6599,49.7334,196600.0
2014-02-26 09:40:00,60.9,60.91,60.8,60.82,48200.0,49.7416,49.7498,49.6599,49.6763,48200.0
2014-02-26 09:50:00,60.81,60.81,60.7,60.7,85400.0,49.6681,49.6681,49.5782,49.5782,85400.0
2014-02-26 10:00:00,60.71,60.9,60.71,60.82,186800.0,49.5864,49.7416,49.5864,49.6763,186800.0
2014-02-26 10:10:00,60.83,60.9,60.83,60.87,64800.0,49.6844,49.7416,49.6844,49.7171,64800.0
2014-02-26 10:20:00,60.89,60.97,60.88,60.97,76700.0,49.7334,49.7988,49.7253,49.7988,76700.0
2014-02-26 10:30:00,60.98,61.0,60.97,60.97,33300.0,49.8069,49.8233,49.7988,49.7988,33300.0
2014-02-26 10:40:00,60.96,60.97,60.91,60.92,12400.0,49.7906,49.7988,49.7498,49.7579,12400.0
2014-02-26 10:50:00,60.92,60.94,60.86,60.87,39200.0,49.7579,49.7743,49.7089,49.7171,39200.0
2014-02-26 11:00:00,60.88,60.9,60.84,60.88,28500.0,49.7253,49.7416,49.6926,49.7253,28500.0
2014-02-26 11:10:00,60.88,60.95,60.87,60.94,35500.0,49.7253,49.7824,49.7171,49.7743,35500.0
2014-02-26 11:20:00,60.95,60.96,60.93,60.96,23100.0,49.7824,49.7906,49.7661,49.7906,23100.0
2014-02-26 11:30:00,60.96,60.97,60.89,60.91,17400.0,49.7906,49.7988,49.7334,49.7498,17400.0
2014-02-26 11:40:00,60.91,60.91,60.81,60.87,41100.0,49.7498,49.7498,49.6681,49.7171,41100.0
2014-02-26 11:50:00,60.88,60.94,60.87,60.93,126200.0,49.7253,49.7743,49.7171,49.7661,126200.0
2014-02-26 12:00:00,60.92,60.92,60.89,60.91,113600.0,49.7579,49.7579,49.7334,49.7498,113600.0
2014-02-26 12:10:00,60.92,60.96,60.91,60.93,112900.0,49.7579,49.7906,49.7498,49.7661,112900.0
2014-02-26 12:20:00,60.93,60.93,60.91,60.92,56100.0,49.7661,49.7661,49.7498,49.7579,56100.0
2014-02-26 12:30:00,60.92,60.95,60.9,60.92,51800.0,49.7579,49.7824,49.7416,49.7579,51800.0
2014-02-26 12:40:00,60.91,60.91,60.88,60.9,12000.0,49.7498,49.7498,49.7253,49.7416,12000.0
2014-02-26 12:50:00,60.9,60.91,60.85,60.86,23200.0,49.7416,49.7498,49.7008,49.7089,23200.0
2014-02-26 13:00:00,60.85,60.87,60.78,60.82,58400.0,49.7008,49.7171,49.6436,49.6763,58400.0
2014-02-26 13:10:00,60.83,60.87,60.81,60.84,34100.0,49.6844,49.7171,49.6681,49.6926,34100.0
2014-02-26 13:20:00,60.84,60.88,60.84,60.87,11000.0,49.6926,49.7253,49.6926,49.7171,11000.0
2014-02-26 13:30:00,60.88,60.88,60.85,60.86,14700.0,49.7253,49.7253,49.7008,49.7089,14700.0
2014-02-26 13:40:00,60.86,60.89,60.85,60.86,78900.0,49.7089,49.7334,49.7008,49.7089,78900.0
2014-02-26 13:50:00,60.86,60.86,60.79,60.79,17400.0,49.7089,49.7089,49.6518,49.6518,17400.0
2014-02-26 14:00:00,60.79,60.82,60.75,60.75,32200.0,49.6518,49.6763,49.6191,49.6191,32200.0
2014-02-26 14:10:00,60.74,60.77,60.69,60.69,25300.0,49.6109,49.6354,49.5701,49.5701,25300.0
2014-02-26 14:20:00,60.68,60.71,60.57,60.58,71300.0,49.5619,49.5864,49.4721,49.4802,71300.0
2014-02-26 14:30:00,60.57,60.63,60.55,60.61,27600.0,49.4721,49.5211,49.4557,49.5047,27600.0
2014-02-26 14:40:00,60.61,60.68,60.61,60.63,21300.0,49.5047,49.5619,49.5047,49.5211,21300.0
2014-02-26 14:50:00,60.65,60.7,60.64,60.69,47900.0,49.5374,49.5782,49.5292,49.5701,47900.0
2014-02-26 15:00:00,60.69,60.73,60.64,60.64,43000.0,49.5701,49.6027,49.5292,49.5292,43000.0
2014-02-26 15:10:00,60.63,60.74,60.61,60.69,64300.0,49.5211,49.6109,49.5047,49.5701,64300.0
2014-02-26 15:20:00,60.69,60.73,60.66,60.72,38200.0,49.5701,49.6027,49.5456,49.5946,38200.0
2014-02-26 15:30:00,60.72,60.78,60.72,60.76,58300.0,49.5946,49.6436,49.5946,49.6272,58300.0
2014-02-26 15:40:00,60.76,60.8,60.69,60.69,95200.0,49.6272,49.6599,49.5701,49.5701,95200.0
2014-02-26 15:50:00,60.69,60.74,60.68,60.7,139800.0,49.5701,49.6109,49.5619,49.5782,139800.0
2014-02-27 09:30:00,61.08,61.22,61.02,61.21,88100.0,49.8886,50.003,49.8396,49.9948,88100.0
2014-02-27 09:40:00,61.22,61.22,61.14,61.16,53000.0,50.003,50.003,49.9376,49.954,53000.0
2014-02-27 09:50:00,61.15,61.15,61.04,61.13,64200.0,49.9458,49.9458,49.8559,49.9295,64200.0
2014-02-27 10:00:00,61.13,61.18,61.05,61.11,47800.0,49.9295,49.9703,49.8641,49.9131,47800.0
2014-02-27 10:10:00,61.11,61.13,61.04,61.11,63400.0,49.9131,49.9295,49.8559,49.9131,63400.0
2014-02-27 10:20:00,61.11,61.17,61.09,61.11,36200.0,49.9131,49.9621,49.8968,49.9131,36200.0
2014-02-27 10:30:00,61.11,61.22,61.11,61.19,81900.0,49.9131,50.003,49.9131,49.9785,81900.0
2014-02-27 10:40:00,61.2,61.2,61.15,61.18,45400.0,49.9866,49.9866,49.9458,49.9703,45400.0
2014-02-27 10:50:00,61.19,61.23,61.18,61.22,62100.0,49.9785,50.0111,49.9703,50.003,62100.0
2014-02-27 11:00:00,61.23,61.29,61.21,61.29,103800.0,50.0111,50.0601,49.9948,50.0601,103800.0
2014-02-27 11:10:00,61.29,61.37,61.27,61.34,123000.0,50.0601,50.1255,50.0438,50.101,123000.0
2014-02-27 11:20:00,61.35,61.38,61.32,61.38,69400.0,50.1091,50.1336,50.0846,50.1336,69400.0
2014-02-27 11:30:00,61.39,61.39,61.3,61.32,41100.0,50.1418,50.1418,50.0683,50.0846,41100.0
2014-02-27 11:40:00,61.31,61.33,61.25,61.26,86600.0,50.0765,50.0928,50.0275,50.0356,86600.0
2014-02-27 11:50:00,61.27,61.28,61.24,61.26,25900.0,50.0438,50.052,50.0193,50.0356,25900.0
2014-02-27 12:00:00,61.27,61.31,61.22,61.23,37100.0,50.0438,50.0765,50.003,50.0111,37100.0
2014-02-27 12:10:00,61.23,61.29,61.23,61.27,24100.0,50.0111,50.0601,50.0111,50.0438,24100.0
2014-02-27 12:20:00,61.27,61.29,61.23,61.27,39300.0,50.0438,50.0601,50.0111,50.0438,39300.0
2014-02-27 12:30:00,61.28,61.28,61.23,61.27,28100.0,50.052,50.052,50.0111,50.0438,28100.0
2014-02-27 12:40:00,61.27,61.35,61.27,61.34,33300.0,50.0438,50.1091,50.0438,50.101,33300.0
2014-02-27 12:50:00,61.34,61.37,61.32,61.37,53300.0,50.101,50.1255,50.0846,50.1255,53300.0
2014-02-27 13:00:00,61.38,61.39,61.36,61.38,41600.0,50.1336,50.1418,50.1173,50.1336,41600.0
2014-02-27 13:10:00,61.38,61.39,61.37,61.37,30000.0,50.1336,50.1418,50.1255,50.1255,30000.0
2014-02-27 13:20:00,61.37,61.39,61.37,61.39,41100.0,50.1255,50.1418,50.1255,50.1418,41100.0
2014-02-27 13:30:00,61.39,61.47,61.39,61.46,65100.0,50.1418,50.2072,50.1418,50.199,65100.0
2014-02-27 13:40:00,61.48,61.5,61.45,61.47,34900.0,50.2153,50.2317,50.1908,50.2072,34900.0
2014-02-27 13:50:00,61.47,61.49,61.46,61.47,10600.0,50.2072,50.2235,50.199,50.2072,10600.0
2014-02-27 14:00:00,61.48,61.49,61.46,61.48,17400.0,50.2153,50.2235,50.199,50.2153,17400.0
2014-02-27 14:10:00,61.48,61.48,61.44,61.45,31500.0,50.2153,50.2153,50.1827,50.1908,31500.0
2014-02-27 14:20:00,61.47,61.47,61.36,61.37,22800.0,50.2072,50.2072,50.1173,50.1255,22800.0
2014-02-27 14:30:00,61.38,61.41,61.38,61.38,9700.0,50.1336,50.1582,50.1336,50.1336,9700.0
2014-02-27 14:40:00,61.39,61.41,61.33,61.34,27700.0,50.1418,50.1582,50.0928,50.101,27700.0
2014-02-27 14:50:00,61.35,61.39,61.34,61.37,15600.0,50.1091,50.1418,50.101,50.1255,15600.0
2014-02-27 15:00:00,61.36,61.4,61.29,61.39,36300.0,50.1173,50.15,50.0601,50.1418,36300.0
2014-02-27 15:10:00,61.39,61.39,61.32,61.33,51500.0,50.1418,50.1418,50.0846,50.0928,51500.0
2014-02-27 15:20:00,61.34,61.37,61.3,61.3,36300.0,50.101,50.1255,50.0683,50.0683,36300.0
2014-02-27 15:30:00,61.31,61.37,61.29,61.33,76100.0,50.0765,50.1255,50.0601,50.0928,76100.0
2014-02-27 15:40:00,61.33,61.34,61.23,61.25,53600.0,50.0928,50.101,50.0111,50.0275,53600.0
2014-02-27 15:50:00,61.24,61.4,61.24,61.37,277300.0,50.0193,50.15,50.0193,50.1255,277300.0
2014-02-28 09:30:00,61.35,61.35,61.25,61.3,127000.0,50.1091,50.1091,50.0275,50.0683,127000.0
2014-02-28 09:40:00,61.31,61.37,61.28,61.3,99800.0,50.0765,50.1255,50.052,50.0683,99800.0
2014-02-28 09:50:00,61.31,61.32,61.27,61.28,47900.0,50.0765,50.0846,50.0438,50.052,47900.0
2014-02-28 10:00:00,61.29,61.4,61.26,61.31,188600.0,50.0601,50.15,50.0356,50.0765,188600.0
2014-02-28 10:10:00,61.31,61.33,61.2,61.23,75700.0,50.0765,50.0928,49.9866,50.0111,75700.0
2014-02-28 10:20:00,61.23,61.27,61.2,61.25,71100.0,50.0111,50.0438,49.9866,50.0275,71100.0
2014-02-28 10:30:00,61.25,61.25,61.17,61.17,78100.0,50.0275,50.0275,49.9621,49.9621,78100.0
2014-02-28 10:40:00,61.17,61.21,61.14,61.17,47800.0,49.9621,49.9948,49.9376,49.9621,47800.0
2014-02-28 10:50:00,61.17,61.18,61.07,61.07,89100.0,49.9621,49.9703,49.8804,49.8804,89100.0
2014-02-28 11:00:00,61.06,61.07,60.92,60.94,264900.0,49.8723,49.8804,49.7579,49.7743,264900.0
2014-02-28 11:10:00,60.94,60.95,60.87,60.9,113700.0,49.7743,49.7824,49.7171,49.7416,113700.0
2014-02-28 11:20:00,60.9,60.95,60.89,60.94,57900.0,49.7416,49.7824,49.7334,49.7743,57900.0
2014-02-28 11:30:00,60.93,60.93,60.88,60.9,35800.0,49.7661,49.7661,49.7253,49.7416,35800.0
2014-02-28 11:40:00,60.89,60.9,60.87,60.88,28500.0,49.7334,49.7416,49.7171,49.7253,28500.0
2014-02-28 11:50:00,60.88,60.91,60.87,60.87,61200.0,49.7253,49.7498,49.7171,49.7171,61200.0
2014-02-28 12:00:00,60.87,60.89,60.84,60.89,101200.0,49.7171,49.7334,49.6926,49.7334,101200.0
2014-02-28 12:10:00,60.9,60.9,60.86,60.87,89100.0,49.7416,49.7416,49.7089,49.7171,89100.0
2014-02-28 12:20:00,60.87,60.88,60.86,60.87,35200.0,49.7171,49.7253,49.7089,49.7171,35200.0
2014-02-28 12:30:00,60.86,60.88,60.86,60.86,37100.0,49.7089,49.7253,49.7089,49.7089,37100.0
2014-02-28 12:40:00,60.86,60.88,60.86,60.87,20200.0,49.7089,49.7253,49.7089,49.7171,20200.0
2014-02-28 12:50:00,60.87,60.87,60.85,60.85,13800.0,49.7171,49.7171,49.7008,49.7008,13800.0
2014-02-28 13:00:00,60.85,60.87,60.85,60.87,27700.0,49.7008,49.7171,49.7008,49.7171,27700.0
2014-02-28 13:10:00,60.87,60.87,60.85,60.86,25400.0,49.7171,49.7171,49.7008,49.7089,25400.0
2014-02-28 13:20:00,60.87,60.9,60.87,60.89,63700.0,49.7171,49.7416,49.7171,49.7334,63700.0
2014-02-28 13:30:00,60.9,60.9,60.89,60.9,37700.0,49.7416,49.7416,49.7334,49.7416,37700.0
2014-02-28 13:40:00,60.9,60.9,60.89,60.9,24600.0,49.7416,49.7416,49.7334,49.7416,24600.0
2014-02-28 13:50:00,60.9,60.96,60.89,60.96,91100.0,49.7416,49.7906,49.7334,49.7906,91100.0
2014-02-28 14:00:00,60.96,61.0,60.95,60.98,67600.0,49.7906,49.8233,49.7824,49.8069,67600.0
2014-02-28 14:10:00,60.98,61.07,60.98,61.05,66200.0,49.8069,49.8804,49.8069,49.8641,66200.0
2014-02-28 14:20:00,61.05,61.05,61.03,61.05,33600.0,49.8641,49.8641,49.8478,49.8641,33600.0
2014-02-28 14:30:00,61.06,61.08,61.01,61.01,152400.0,49.8723,49.8886,49.8314,49.8314,152400.0
2014-02-28 14:40:00,61.01,61.05,60.98,61.0,82700.0,49.8314,49.8641,49.8069,49.8233,82700.0
2014-02-28 14:50:00,61.0,61.03,60.91,60.94,172400.0,49.8233,49.8478,49.7498,49.7743,172400.0
2014-02-28 15:00:00,60.93,60.93,60.72,60.72,159100.0,49.7661,49.7661,49.5946,49.5946,159100.0
2014-02-28 15:10:00,60.72,60.9,60.65,60.88,179800.0,49.5946,49.7416,49.5374,49.7253,179800.0
2014-02-28 15:20:00,60.88,60.91,60.84,60.9,83900.0,49.7253,49.7498,49.6926,49.7416,83900.0
2014-02-28 15:30:00,60.91,60.98,60.91,60.92,163300.0,49.7498,49.8069,49.7498,49.7579,163300.0
2014-02-28 15:40:00,60.93,60.99,60.91,60.92,170200.0,49.7661,49.8151,49.7498,49.7579,170200.0
2014-02-28 15:50:00,60.92,61.08,60.88,61.08,345800.0,49.7579,49.8886,49.7253,49.8886,345800.0
2014-03-03 09:30:00,60.36,60.51,60.29,60.51,123400.0,49.3005,49.4231,49.2434,49.4231,123400.0
2014-03-03 09:40:00,60.51,60.56,60.42,60.48,138800.0,49.4231,49.4639,49.3495,49.3986,138800.0
2014-03-03 09:50:00,60.49,60.57,60.43,60.51,62400.0,49.4067,49.4721,49.3577,49.4231,62400.0
2014-03-03 10:00:00,60.55,60.57,60.44,60.45,60300.0,49.4557,49.4721,49.3659,49.374,60300.0
2014-03-03 10:10:00,60.45,60.47,60.39,60.44,75100.0,49.374,49.3904,49.325,49.3659,75100.0
2014-03-03 10:20:00,60.45,60.47,60.41,60.45,55000.0,49.374,49.3904,49.3414,49.374,55000.0
2014-03-03 10:30:00,60.45,60.47,60.43,60.45,56500.0,49.374,49.3904,49.3577,49.374,56500.0
2014-03-03 10:40:00,60.44,60.54,60.44,60.52,38800.0,49.3659,49.4476,49.3659,49.4312,38800.0
2014-03-03 10:50:00,60.53,60.57,60.48,60.56,67000.0,49.4394,49.4721,49.3986,49.4639,67000.0
2014-03-03 11:00:00,60.56,60.56,60.38,60.43,44000.0,49.4639,49.4639,49.3169,49.3577,44000.0
2014-03-03 11:10:00,60.43,60.43,60.35,60.38,26600.0,49.3577,49.3577,49.2924,49.3169,26600.0
2014-03-03 11:20:00,60.38,60.43,60.35,60.36,21500.0,49.3169,49.3577,49.2924,49.3005,21500.0
2014-03-03 11:30:00,60.36,60.37,60.31,60.32,67400.0,49.3005,49.3087,49.2597,49.2679,67400.0
2014-03-03 11:40:00,60.31,60.32,60.26,60.26,82900.0,49.2597,49.2679,49.2189,49.2189,82900.0
2014-03-03 11:50:00,60.26,60.27,60.18,60.18,49500.0,49.2189,49.227,49.1535,49.1535,49500.0
2014-03-03 12:00:00,60.18,60.26,60.15,60.23,84500.0,49.1535,49.2189,49.129,49.1944,84500.0
2014-03-03 12:10:00,60.23,60.31,60.16,60.24,107000.0,49.1944,49.2597,49.1372,49.2025,107000.0
2014-03-03 12:20:00,60.24,60.35,60.24,60.29,78500.0,49.2025,49.2924,49.2025,49.2434,78500.0
2014-03-03 12:30:00,60.28,60.39,60.28,60.35,51600.0,49.2352,49.325,49.2352,49.2924,51600.0
2014-03-03 12:40:00,60.35,60.35,60.28,60.28,12800.0,49.2924,49.2924,49.2352,49.2352,12800.0
2014-03-03 12:50:00,60.28,60.3,60.26,60.29,12200.0,49.2352,49.2515,49.2189,49.2434,12200.0
2014-03-03 13:00:00,60.29,60.38,60.29,60.31,20800.0,49.2434,49.3169,49.2434,49.2597,20800.0
2014-03-03 13:10:00,60.32,60.33,60.3,60.33,11700.0,49.2679,49.276,49.2515,49.276,11700.0
2014-03-03 13:20:00,60.32,60.34,60.28,60.28,12000.0,49.2679,49.2842,49.2352,49.2352,12000.0
2014-03-03 13:30:00,60.28,60.28,60.23,60.26,13600.0,49.2352,49.2352,49.1944,49.2189,13600.0
2014-03-03 13:40:00,60.26,60.28,60.22,60.24,30400.0,49.2189,49.2352,49.1862,49.2025,30400.0
2014-03-03 13:50:00,60.24,60.34,60.24,60.34,58200.0,49.2025,49.2842,49.2025,49.2842,58200.0
2014-03-03 14:00:00,60.35,60.35,60.33,60.35,10700.0,49.2924,49.2924,49.276,49.2924,10700.0
2014-03-03 14:10:00,60.35,60.39,60.34,60.34,20200.0,49.2924,49.325,49.2842,49.2842,20200.0
2014-03-03 14:20:00,60.33,60.38,60.29,60.29,26600.0,49.276,49.3169,49.2434,49.2434,26600.0
2014-03-03 14:30:00,60.28,60.37,60.28,60.34,13500.0,49.2352,49.3087,49.2352,49.2842,13500.0
2014-03-03 14:40:00,60.34,60.38,60.33,60.37,20200.0,49.2842,49.3169,49.276,49.3087,20200.0
2014-03-03 14:50:00,60.38,60.41,60.34,60.36,35100.0,49.3169,49.3414,49.2842,49.3005,35100.0
2014-03-03 15:00:00,60.35,60.39,60.35,60.38,62700.0,49.2924,49.325,49.2924,49.3169,62700.0
2014-03-03 15:10:00,60.38,60.41,60.33,60.41,110300.0,49.3169,49.3414,49.276,49.3414,110300.0
2014-03-03 15:20:00,60.4,60.44,60.33,60.44,117800.0,49.3332,49.3659,49.276,49.3659,117800.0
2014-03-03 15:30:00,60.42,60.42,60.37,60.38,47200.0,49.3495,49.3495,49.3087,49.3169,47200.0
2014-03-03 15:40:00,60.37,60.46,60.36,60.41,81700.0,49.3087,49.3822,49.3005,49.3414,81700.0
2014-03-03 15:50:00,60.4,60.58,60.4,60.58,233100.0,49.3332,49.4802,49.3332,49.4802,233100.0
2014-03-04 09:30:00,60.92,61.04,60.92,61.02,207400.0,49.7579,49.8559,49.7579,49.8396,207400.0
2014-03-04 09:40:00,61.02,61.05,60.98,61.04,159300.0,49.8396,49.8641,49.8069,49.8559,159300.0
2014-03-04 09:50:00,61.04,61.05,61.0,61.03,72000.0,49.8559,49.8641,49.8233,49.8478,72000.0
2014-03-04 10:00:00,61.03,61.05,60.98,61.01,32400.0,49.8478,49.8641,49.8069,49.8314,32400.0
2014-03-04 10:10:00,61.01,61.06,61.01,61.04,108200.0,49.8314,49.8723,49.8314,49.8559,108200.0
2014-03-04 10:20:00,61.04,61.05,61.02,61.03,43900.0,49.8559,49.8641,49.8396,49.8478,43900.0
2014-03-04 10:30:00,61.04,61.07,61.01,61.05,111600.0,49.8559,49.8804,49.8314,49.8641,111600.0
2014-03-04 10:40:00,61.05,61.07,61.04,61.04,30300.0,49.8641,49.8804,49.8559,49.8559,30300.0
2014-03-04 10:50:00,61.03,61.03,60.99,61.01,25300.0,49.8478,49.8478,49.8151,49.8314,25300.0
2014-03-04 11:00:00,61.01,61.01,60.97,60.98,11500.0,49.8314,49.8314,49.7988,49.8069,11500.0
2014-03-04 11:10:00,60.98,61.02,60.95,61.01,30700.0,49.8069,49.8396,49.7824,49.8314,30700.0
2014-03-04 11:20:00,61.01,61.03,60.99,61.02,27000.0,49.8314,49.8478,49.8151,49.8396,27000.0
2014-03-04 11:30:00,61.02,61.02,60.97,60.99,22800.0,49.8396,49.8396,49.7988,49.8151,22800.0
2014-03-04 11:40:00,61.0,61.03,60.99,61.03,23300.0,49.8233,49.8478,49.8151,49.8478,23300.0
2014-03-04 11:50:00,61.03,61.03,61.0,61.01,16200.0,49.8478,49.8478,49.8233,49.8314,16200.0
2014-03-04 12:00:00,61.01,61.02,61.0,61.02,11800.0,49.8314,49.8396,49.8233,49.8396,11800.0
2014-03-04 12:10:00,61.02,61.04,61.0,61.03,21400.0,49.8396,49.8559,49.8233,49.8478,21400.0
2014-03-04 12:20:00,61.03,61.03,60.99,61.02,21900.0,49.8478,49.8478,49.8151,49.8396,21900.0
2014-03-04 12:30:00,61.03,61.03,60.96,61.0,47900.0,49.8478,49.8478,49.7906,49.8233,47900.0
2014-03-04 12:40:00,61.0,61.03,60.98,61.02,17700.0,49.8233,49.8478,49.8069,49.8396,17700.0
2014-03-04 12:50:00,61.02,61.03,61.0,61.02,18900.0,49.8396,49.8478,49.8233,49.8396,18900.0
2014-03-04 13:00:00,61.03,61.04,61.02,61.03,19000.0,49.8478,49.8559,49.8396,49.8478,19000.0
2014-03-04 13:10:00,61.03,61.06,61.02,61.04,15600.0,49.8478,49.8723,49.8396,49.8559,15600.0
2014-03-04 13:20:00,61.05,61.12,61.05,61.12,9900.0,49.8641,49.9213,49.8641,49.9213,9900.0
2014-03-04 13:30:00,61.11,61.14,61.08,61.13,20500.0,49.9131,49.9376,49.8886,49.9295,20500.0
2014-03-04 13:40:00,61.14,61.18,61.06,61.06,31700.0,49.9376,49.9703,49.8723,49.8723,31700.0
2014-03-04 13:50:00,61.06,61.08,61.02,61.04,17500.0,49.8723,49.8886,49.8396,49.8559,17500.0
2014-03-04 14:00:00,61.03,61.05,60.98,61.05,31300.0,49.8478,49.8641,49.8069,49.8641,31300.0
2014-03-04 14:10:00,61.07,61.09,61.05,61.07,25600.0,49.8804,49.8968,49.8641,49.8804,25600.0
2014-03-04 14:20:00,61.07,61.11,61.06,61.08,12700.0,49.8804,49.9131,49.8723,49.8886,12700.0
2014-03-04 14:30:00,61.09,61.12,61.03,61.05,32200.0,49.8968,49.9213,49.8478,49.8641,32200.0
2014-03-04 14:40:00,61.06,61.09,61.03,61.04,20500.0,49.8723,49.8968,49.8478,49.8559,20500.0
2014-03-04 14:50:00,61.03,61.09,61.03,61.07,39900.0,49.8478,49.8968,49.8478,49.8804,39900.0
2014-03-04 15:00:00,61.07,61.13,61.05,61.11,60900.0,49.8804,49.9295,49.8641,49.9131,60900.0
2014-03-04 15:10:00,61.11,61.23,61.09,61.23,111900.0,49.9131,50.0111,49.8968,50.0111,111900.0
2014-03-04 15:20:00,61.23,61.38,61.22,61.28,627300.0,50.0111,50.1336,50.003,50.052,627300.0
2014-03-04 15:30:00,61.29,61.3,61.2,61.2,38000.0,50.0601,50.0683,49.9866,49.9866,38000.0
2014-03-04 15:40:00,61.2,61.3,61.15,61.16,88500.0,49.9866,50.0683,49.9458,49.954,88500.0
2014-03-04 15:50:00,61.16,61.18,61.04,61.08,243100.0,49.954,49.9703,49.8559,49.8886,243100.0
2014-03-05 09:30:00,60.83,60.9,60.76,60.84,54100.0,49.6844,49.7416,49.6272,49.6926,54100.0
2014-03-05 09:40:00,60.85,60.88,60.81,60.87,69300.0,49.7008,49.7253,49.6681,49.7171,69300.0
2014-03-05 09:50:00,60.87,60.9,60.8,60.8,33100.0,49.7171,49.7416,49.6599,49.6599,33100.0
2014-03-05 10:00:00,60.83,60.9,60.82,60.88,48400.0,49.6844,49.7416,49.6763,49.7253,48400.0
2014-03-05 10:10:00,60.88,60.89,60.82,60.84,36500.0,49.7253,49.7334,49.6763,49.6926,36500.0
2014-03-05 10:20:00,60.84,60.9,60.84,60.87,81900.0,49.6926,49.7416,49.6926,49.7171,81900.0
2014-03-05 10:30:00,60.88,60.89,60.85,60.85,27300.0,49.7253,49.7334,49.7008,49.7008,27300.0
2014-03-05 10:40:00,60.86,60.89,60.82,60.82,52700.0,49.7089,49.7334,49.6763,49.6763,52700.0
2014-03-05 10:50:00,60.82,60.87,60.82,60.84,37200.0,49.6763,49.7171,49.6763,49.6926,37200.0
2014-03-05 11:00:00,60.85,60.89,60.85,60.87,26700.0,49.7008,49.7334,49.7008,49.7171,26700.0
2014-03-05 11:10:00,60.86,60.88,60.81,60.81,31700.0,49.7089,49.7253,49.6681,49.6681,31700.0
2014-03-05 11:20:00,60.82,60.82,60.77,60.77,76900.0,49.6763,49.6763,49.6354,49.6354,76900.0
2014-03-05 11:30:00,60.77,60.8,60.77,60.8,27300.0,49.6354,49.6599,49.6354,49.6599,27300.0
2014-03-05 11:40:00,60.8,60.81,60.78,60.8,21800.0,49.6599,49.6681,49.6436,49.6599,21800.0
2014-03-05 11:50:00,60.79,60.8,60.77,60.78,36600.0,49.6518,49.6599,49.6354,49.6436,36600.0
2014-03-05 12:00:00,60.77,60.78,60.75,60.76,38600.0,49.6354,49.6436,49.6191,49.6272,38600.0
2014-03-05 12:10:00,60.76,60.77,60.74,60.76,14400.0,49.6272,49.6354,49.6109,49.6272,14400.0
2014-03-05 12:20:00,60.76,60.77,60.75,60.75,16900.0,49.6272,49.6354,49.6191,49.6191,16900.0
2014-03-05 12:30:00,60.76,60.8,60.76,60.79,20400.0,49.6272,49.6599,49.6272,49.6518,20400.0
2014-03-05 12:40:00,60.79,60.82,60.79,60.82,21600.0,49.6518,49.6763,49.6518,49.6763,21600.0
2014-03-05 12:50:00,60.82,60.82,60.79,60.79,17700.0,49.6763,49.6763,49.6518,49.6518,17700.0
2014-03-05 13:00:00,60.79,60.82,60.79,60.82,18900.0,49.6518,49.6763,49.6518,49.6763,18900.0
2014-03-05 13:10:00,60.82,60.85,60.82,60.82,28500.0,49.6763,49.7008,49.6763,49.6763,28500.0
2014-03-05 13:20:00,60.82,60.85,60.8,60.8,20700.0,49.6763,49.7008,49.6599,49.6599,20700.0
2014-03-05 13:30:00,60.8,60.82,60.79,60.81,17000.0,49.6599,49.6763,49.6518,49.6681,17000.0
2014-03-05 13:40:00,60.8,60.81,60.79,60.79,27900.0,49.6599,49.6681,49.6518,49.6518,27900.0
2014-03-05 13:50:00,60.8,60.81,60.77,60.79,25600.0,49.6599,49.6681,49.6354,49.6518,25600.0
2014-03-05 14:00:00,60.79,60.83,60.79,60.81,16200.0,49.6518,49.6844,49.6518,49.6681,16200.0
2014-03-05 14:10:00,60.81,60.83,60.79,60.81,18600.0,49.6681,49.6844,49.6518,49.6681,18600.0
2014-03-05 14:20:00,60.79,60.83,60.79,60.8,35100.0,49.6518,49.6844,49.6518,49.6599,35100.0
2014-03-05 14:30:00,60.8,60.83,60.78,60.83,29400.0,49.6599,49.6844,49.6436,49.6844,29400.0
2014-03-05 14:40:00,60.83,60.84,60.81,60.82,20000.0,49.6844,49.6926,49.6681,49.6763,20000.0
2014-03-05 14:50:00,60.82,60.83,60.78,60.8,40400.0,49.6763,49.6844,49.6436,49.6599,40400.0
2014-03-05 15:00:00,60.8,60.82,60.75,60.78,60200.0,49.6599,49.6763,49.6191,49.6436,60200.0
2014-03-05 15:10:00,60.79,60.81,60.78,60.78,13700.0,49.6518,49.6681,49.6436,49.6436,13700.0
2014-03-05 15:20:00,60.78,60.85,60.77,60.85,42600.0,49.6436,49.7008,49.6354,49.7008,42600.0
2014-03-05 15:30:00,60.85,60.87,60.8,60.85,71600.0,49.7008,49.7171,49.6599,49.7008,71600.0
2014-03-05 15:40:00,60.85,60.89,60.81,60.87,84200.0,49.7008,49.7334,49.6681,49.7171,84200.0
2014-03-05 15:50:00,60.88,61.0,60.87,60.92,279300.0,49.7253,49.8233,49.7171,49.7579,279300.0
2014-03-06 09:30:00,61.42,61.48,61.36,61.47,205000.0,50.1663,50.2153,50.1173,50.2072,205000.0
2014-03-06 09:40:00,61.47,61.5,61.46,61.46,72800.0,50.2072,50.2317,50.199,50.199,72800.0
2014-03-06 09:50:00,61.46,61.57,61.46,61.56,81900.0,50.199,50.2888,50.199,50.2807,81900.0
2014-03-06 10:00:00,61.55,61.61,61.54,61.58,86500.0,50.2725,50.3215,50.2643,50.297,86500.0
2014-03-06 10:10:00,61.58,61.59,61.53,61.57,62300.0,50.297,50.3052,50.2562,50.2888,62300.0
2014-03-06 10:20:00,61.57,61.6,61.55,61.6,49100.0,50.2888,50.3133,50.2725,50.3133,49100.0
2014-03-06 10:30:00,61.6,61.62,61.58,61.59,48700.0,50.3133,50.3297,50.297,50.3052,48700.0
2014-03-06 10:40:00,61.59,61.66,61.58,61.66,29500.0,50.3052,50.3623,50.297,50.3623,29500.0
2014-03-06 10:50:00,61.66,61.68,61.66,61.66,66300.0,50.3623,50.3787,50.3623,50.3623,66300.0
2014-03-06 11:00:00,61.66,61.67,61.64,61.65,33600.0,50.3623,50.3705,50.346,50.3542,33600.0
2014-03-06 11:10:00,61.65,61.7,61.65,61.69,78700.0,50.3542,50.395,50.3542,50.3868,78700.0
2014-03-06 11:20:00,61.69,61.7,61.66,61.66,28500.0,50.3868,50.395,50.3623,50.3623,28500.0
2014-03-06 11:30:00,61.66,61.72,61.66,61.7,59900.0,50.3623,50.4114,50.3623,50.395,59900.0
2014-03-06 11:40:00,61.7,61.72,61.7,61.71,48800.0,50.395,50.4114,50.395,50.4032,48800.0
2014-03-06 11:50:00,61.7,61.71,61.69,61.7,12300.0,50.395,50.4032,50.3868,50.395,12300.0
2014-03-06 12:00:00,61.7,61.72,61.69,61.71,23200.0,50.395,50.4114,50.3868,50.4032,23200.0
2014-03-06 12:10:00,61.71,61.73,61.71,61.71,13900.0,50.4032,50.4195,50.4032,50.4032,13900.0
2014-03-06 12:20:00,61.72,61.74,61.7,61.71,23900.0,50.4114,50.4277,50.395,50.4032,23900.0
2014-03-06 12:30:00,61.72,61.74,61.71,61.73,10000.0,50.4114,50.4277,50.4032,50.4195,10000.0
2014-03-06 12:40:00,61.73,61.74,61.73,61.74,18300.0,50.4195,50.4277,50.4195,50.4277,18300.0
2014-03-06 12:50:00,61.73,61.75,61.73,61.74,19700.0,50.4195,50.4359,50.4195,50.4277,19700.0
2014-03-06 13:00:00,61.75,61.78,61.75,61.77,15700.0,50.4359,50.4604,50.4359,50.4522,15700.0
2014-03-06 13:10:00,61.77,61.77,61.71,61.71,19000.0,50.4522,50.4522,50.4032,50.4032,19000.0
2014-03-06 13:20:00,61.71,61.72,61.69,61.69,20800.0,50.4032,50.4114,50.3868,50.3868,20800.0
2014-03-06 13:30:00,61.69,61.71,61.65,61.69,38600.0,50.3868,50.4032,50.3542,50.3868,38600.0
2014-03-06 13:40:00,61.68,61.68,61.61,61.61,24600.0,50.3787,50.3787,50.3215,50.3215,24600.0
2014-03-06 13:50:00,61.6,61.62,61.58,61.59,28100.0,50.3133,50.3297,50.297,50.3052,28100.0
2014-03-06 14:00:00,61.59,61.62,61.58,61.6,35800.0,50.3052,50.3297,50.297,50.3133,35800.0
2014-03-06 14:10:00,61.6,61.6,61.57,61.58,27200.0,50.3133,50.3133,50.2888,50.297,27200.0
2014-03-06 14:20:00,61.58,61.62,61.58,61.62,59800.0,50.297,50.3297,50.297,50.3297,59800.0
2014-03-06 14:30:00,61.62,61.65,61.61,61.64,29100.0,50.3297,50.3542,50.3215,50.346,29100.0
2014-03-06 14:40:00,61.64,61.67,61.63,61.65,9500.0,50.346,50.3705,50.3378,50.3542,9500.0
2014-03-06 14:50:00,61.65,61.66,61.64,61.65,56700.0,50.3542,50.3623,50.346,50.3542,56700.0
2014-03-06 15:00:00,61.66,61.69,61.64,61.64,20800.0,50.3623,50.3868,50.346,50.346,20800.0
2014-03-06 15:10:00,61.64,61.68,61.64,61.66,19900.0,50.346,50.3787,50.346,50.3623,19900.0
2014-03-06 15:20:00,61.67,61.69,61.65,61.69,34200.0,50.3705,50.3868,50.3542,50.3868,34200.0
2014-03-06 15:30:00,61.69,61.72,61.68,61.7,48400.0,50.3868,50.4114,50.3787,50.395,48400.0
2014-03-06 15:40:00,61.71,61.73,61.69,61.69,114600.0,50.4032,50.4195,50.3868,50.3868,114600.0
2014-03-06 15:50:00,61.69,61.72,61.64,61.64,197300.0,50.3868,50.4114,50.346,50.346,197300.0
2014-03-07 09:30:00,61.3,61.33,61.15,61.18,144900.0,50.0683,50.0928,49.9458,49.9703,144900.0
2014-03-07 09:40:00,61.18,61.23,61.11,61.11,78800.0,49.9703,50.0111,49.9131,49.9131,78800.0
2014-03-07 09:50:00,61.11,61.17,61.08,61.16,115700.0,49.9131,49.9621,49.8886,49.954,115700.0
2014-03-07 10:00:00,61.15,61.2,61.09,61.13,84000.0,49.9458,49.9866,49.8968,49.9295,84000.0
2014-03-07 10:10:00,61.14,61.19,61.11,61.14,39200.0,49.9376,49.9785,49.9131,49.9376,39200.0
2014-03-07 10:20:00,61.14,61.18,61.1,61.12,59500.0,49.9376,49.9703,49.905,49.9213,59500.0
2014-03-07 10:30:00,61.13,61.17,61.13,61.15,11100.0,49.9295,49.9621,49.9295,49.9458,11100.0
2014-03-07 10:40:00,61.15,61.17,61.07,61.09,70700.0,49.9458,49.9621,49.8804,49.8968,70700.0
2014-03-07 10:50:00,61.1,61.12,61.05,61.06,20200.0,49.905,49.9213,49.8641,49.8723,20200.0
2014-03-07 11:00:00,61.05,61.05,60.95,61.04,85900.0,49.8641,49.8641,49.7824,49.8559,85900.0
2014-03-07 11:10:00,61.03,61.03,60.95,61.0,39600.0,49.8478,49.8478,49.7824,49.8233,39600.0
2014-03-07 11:20:00,60.99,61.03,60.98,61.01,34400.0,49.8151,49.8478,49.8069,49.8314,34400.0
2014-03-07 11:30:00,61.01,61.01,60.94,60.99,50000.0,49.8314,49.8314,49.7743,49.8151,50000.0
2014-03-07 11:40:00,60.98,61.07,60.98,61.04,26000.0,49.8069,49.8804,49.8069,49.8559,26000.0
2014-03-07 11:50:00,61.03,61.07,60.99,61.05,26900.0,49.8478,49.8804,49.8151,49.8641,26900.0
2014-03-07 12:00:00,61.05,61.05,60.99,61.01,25200.0,49.8641,49.8641,49.8151,49.8314,25200.0
2014-03-07 12:10:00,61.01,61.03,61.01,61.02,22100.0,49.8314,49.8478,49.8314,49.8396,22100.0
2014-03-07 12:20:00,61.02,61.06,61.02,61.04,15100.0,49.8396,49.8723,49.8396,49.8559,15100.0
2014-03-07 12:30:00,61.04,61.04,60.99,61.01,37800.0,49.8559,49.8559,49.8151,49.8314,37800.0
2014-03-07 12:40:00,61.02,61.02,60.99,60.99,16600.0,49.8396,49.8396,49.8151,49.8151,16600.0
2014-03-07 12:50:00,60.99,61.01,60.98,60.98,27500.0,49.8151,49.8314,49.8069,49.8069,27500.0
2014-03-07 13:00:00,60.98,60.99,60.93,60.98,30500.0,49.8069,49.8151,49.7661,49.8069,30500.0
2014-03-07 13:10:00,60.98,60.98,60.93,60.94,28700.0,49.8069,49.8069,49.7661,49.7743,28700.0
2014-03-07 13:20:00,60.94,60.97,60.94,60.94,59800.0,49.7743,49.7988,49.7743,49.7743,59800.0
2014-03-07 13:30:00,60.94,60.96,60.92,60.94,31600.0,49.7743,49.7906,49.7579,49.7743,31600.0
2014-03-07 13:40:00,60.93,60.94,60.93,60.93,54100.0,49.7661,49.7743,49.7661,49.7661,54100.0
2014-03-07 13:50:00,60.93,60.97,60.93,60.96,34700.0,49.7661,49.7988,49.7661,49.7906,34700.0
2014-03-07 14:00:00,60.96,60.96,60.92,60.92,36800.0,49.7906,49.7906,49.7579,49.7579,36800.0
2014-03-07 14:10:00,60.92,60.96,60.91,60.91,29300.0,49.7579,49.7906,49.7498,49.7498,29300.0
2014-03-07 14:20:00,60.91,60.92,60.9,60.91,21700.0,49.7498,49.7579,49.7416,49.7498,21700.0
2014-03-07 14:30:00,60.91,60.93,60.91,60.91,18200.0,49.7498,49.7661,49.7498,49.7498,18200.0
2014-03-07 14:40:00,60.92,60.97,60.91,60.95,46400.0,49.7579,49.7988,49.7498,49.7824,46400.0
2014-03-07 14:50:00,60.95,61.02,60.94,61.0,34200.0,49.7824,49.8396,49.7743,49.8233,34200.0
2014-03-07 15:00:00,60.98,61.08,60.98,61.03,42300.0,49.8069,49.8886,49.8069,49.8478,42300.0
2014-03-07 15:10:00,61.03,61.05,61.01,61.05,39100.0,49.8478,49.8641,49.8314,49.8641,39100.0
2014-03-07 15:20:00,61.05,61.06,61.03,61.05,17200.0,49.8641,49.8723,49.8478,49.8641,17200.0
2014-03-07 15:30:00,61.06,61.06,60.97,61.0,40400.0,49.8723,49.8723,49.7988,49.8233,40400.0
2014-03-07 15:40:00,61.01,61.17,61.01,61.17,64000.0,49.8314,49.9621,49.8314,49.9621,64000.0
2014-03-07 15:50:00,61.17,61.31,61.16,61.3,276100.0,49.9621,50.0765,49.954,50.0683,276100.0
2014-03-10 09:30:00,60.4,60.45,60.31,60.33,88100.0,49.3332,49.374,49.2597,49.276,88100.0
2014-03-10 09:40:00,60.33,60.41,60.31,60.41,94800.0,49.276,49.3414,49.2597,49.3414,94800.0
2014-03-10 09:50:00,60.41,60.41,60.32,60.38,42500.0,49.3414,49.3414,49.2679,49.3169,42500.0
2014-03-10 10:00:00,60.37,60.37,60.29,60.34,44700.0,49.3087,49.3087,49.2434,49.2842,44700.0
2014-03-10 10:10:00,60.33,60.33,60.25,60.26,57400.0,49.276,49.276,49.2107,49.2189,57400.0
2014-03-10 10:20:00,60.26,60.29,60.23,60.25,22600.0,49.2189,49.2434,49.1944,49.2107,22600.0
2014-03-10 10:30:00,60.24,60.24,60.18,60.18,44800.0,49.2025,49.2025,49.1535,49.1535,44800.0
2014-03-10 10:40:00,60.17,60.2,60.11,60.2,79700.0,49.1454,49.1699,49.0963,49.1699,79700.0
2014-03-10 10:50:00,60.2,60.23,60.18,60.21,49000.0,49.1699,49.1944,49.1535,49.178,49000.0
2014-03-10 11:00:00,60.21,60.25,60.19,60.24,57800.0,49.178,49.2107,49.1617,49.2025,57800.0
2014-03-10 11:10:00,60.24,60.25,60.22,60.25,55000.0,49.2025,49.2107,49.1862,49.2107,55000.0
2014-03-10 11:20:00,60.25,60.31,60.22,60.3,35300.0,49.2107,49.2597,49.1862,49.2515,35300.0
2014-03-10 11:30:00,60.3,60.32,60.27,60.28,10600.0,49.2515,49.2679,49.227,49.2352,10600.0
2014-03-10 11:40:00,60.28,60.3,60.25,60.25,28100.0,49.2352,49.2515,49.2107,49.2107,28100.0
2014-03-10 11:50:00,60.26,60.26,60.18,60.21,27200.0,49.2189,49.2189,49.1535,49.178,27200.0
2014-03-10 12:00:00,60.21,60.22,60.18,60.2,23200.0,49.178,49.1862,49.1535,49.1699,23200.0
2014-03-10 12:10:00,60.21,60.25,60.19,60.23,13600.0,49.178,49.2107,49.1617,49.1944,13600.0
2014-03-10 12:20:00,60.24,60.26,60.23,60.24,14600.0,49.2025,49.2189,49.1944,49.2025,14600.0
2014-03-10 12:30:00,60.25,60.26,60.24,60.24,25600.0,49.2107,49.2189,49.2025,49.2025,25600.0
2014-03-10 12:40:00,60.24,60.25,60.21,60.24,36800.0,49.2025,49.2107,49.178,49.2025,36800.0
2014-03-10 12:50:00,60.25,60.34,60.25,60.33,13700.0,49.2107,49.2842,49.2107,49.276,13700.0
2014-03-10 13:00:00,60.32,60.35,60.31,60.33,11100.0,49.2679,49.2924,49.2597,49.276,11100.0
2014-03-10 13:10:00,60.34,60.35,60.31,60.31,13700.0,49.2842,49.2924,49.2597,49.2597,13700.0
2014-03-10 13:20:00,60.32,60.34,60.32,60.33,12300.0,49.2679,49.2842,49.2679,49.276,12300.0
2014-03-10 13:30:00,60.32,60.32,60.25,60.26,6200.0,49.2679,49.2679,49.2107,49.2189,6200.0
2014-03-10 13:40:00,60.25,60.26,60.24,60.25,4600.0,49.2107,49.2189,49.2025,49.2107,4600.0
2014-03-10 13:50:00,60.25,60.26,60.24,60.25,6600.0,49.2107,49.2189,49.2025,49.2107,6600.0
2014-03-10 14:00:00,60.25,60.25,60.22,60.22,12700.0,49.2107,49.2107,49.1862,49.1862,12700.0
2014-03-10 14:10:00,60.22,60.24,60.21,60.23,15900.0,49.1862,49.2025,49.178,49.1944,15900.0
2014-03-10 14:20:00,60.22,60.27,60.22,60.25,6900.0,49.1862,49.227,49.1862,49.2107,6900.0
2014-03-10 14:30:00,60.24,60.3,60.23,60.29,4600.0,49.2025,49.2515,49.1944,49.2434,4600.0
2014-03-10 14:40:00,60.29,60.31,60.27,60.31,7700.0,49.2434,49.2597,49.227,49.2597,7700.0
2014-03-10 14:50:00,60.32,60.33,60.3,60.32,7400.0,49.2679,49.276,49.2515,49.2679,7400.0
2014-03-10 15:00:00,60.31,60.31,60.29,60.3,12800.0,49.2597,49.2597,49.2434,49.2515,12800.0
2014-03-10 15:10:00,60.29,60.31,60.25,60.29,15900.0,49.2434,49.2597,49.2107,49.2434,15900.0
2014-03-10 15:20:00,60.29,60.32,60.27,60.32,30800.0,49.2434,49.2679,49.227,49.2679,30800.0
2014-03-10 15:30:00,60.33,60.38,60.29,60.38,63800.0,49.276,49.3169,49.2434,49.3169,63800.0
2014-03-10 15:40:00,60.38,60.46,60.37,60.45,70700.0,49.3169,49.3822,49.3087,49.374,70700.0
2014-03-10 15:50:00,60.45,60.52,60.44,60.52,141200.0,49.374,49.4312,49.3659,49.4312,141200.0
2014-03-11 09:30:00,60.78,60.83,60.72,60.78,63400.0,49.6436,49.6844,49.5946,49.6436,63400.0
2014-03-11 09:40:00,60.78,60.8,60.63,60.66,35600.0,49.6436,49.6599,49.5211,49.5456,35600.0
2014-03-11 09:50:00,60.66,60.68,60.61,60.68,15600.0,49.5456,49.5619,49.5047,49.5619,15600.0
2014-03-11 10:00:00,60.69,60.71,60.62,60.69,21500.0,49.5701,49.5864,49.5129,49.5701,21500.0
2014-03-11 10:10:00,60.68,60.74,60.68,60.73,5400.0,49.5619,49.6109,49.5619,49.6027,5400.0
2014-03-11 10:20:00,60.74,60.76,60.71,60.76,14400.0,49.6109,49.6272,49.5864,49.6272,14400.0
2014-03-11 10:30:00,60.76,60.78,60.74,60.75,44700.0,49.6272,49.6436,49.6109,49.6191,44700.0
2014-03-11 10:40:00,60.75,60.79,60.72,60.79,16200.0,49.6191,49.6518,49.5946,49.6518,16200.0
2014-03-11 10:50:00,60.8,60.86,60.8,60.82,56000.0,49.6599,49.7089,49.6599,49.6763,56000.0
2014-03-11 11:00:00,60.82,60.83,60.73,60.74,43800.0,49.6763,49.6844,49.6027,49.6109,43800.0
2014-03-11 11:10:00,60.74,60.75,60.71,60.71,14200.0,49.6109,49.6191,49.5864,49.5864,14200.0
2014-03-11 11:20:00,60.71,60.72,60.69,60.69,40700.0,49.5864,49.5946,49.5701,49.5701,40700.0
2014-03-11 11:30:00,60.69,60.7,60.67,60.69,65200.0,49.5701,49.5782,49.5537,49.5701,65200.0
2014-03-11 11:40:00,60.68,60.69,60.61,60.65,76500.0,49.5619,49.5701,49.5047,49.5374,76500.0
2014-03-11 11:50:00,60.65,60.65,60.61,60.62,30400.0,49.5374,49.5374,49.5047,49.5129,30400.0
2014-03-11 12:00:00,60.62,60.62,60.51,60.51,183700.0,49.5129,49.5129,49.4231,49.4231,183700.0
2014-03-11 12:10:00,60.51,60.52,60.47,60.49,124800.0,49.4231,49.4312,49.3904,49.4067,124800.0
2014-03-11 12:20:00,60.48,60.54,60.46,60.53,57900.0,49.3986,49.4476,49.3822,49.4394,57900.0
2014-03-11 12:30:00,60.52,60.56,60.52,60.52,50400.0,49.4312,49.4639,49.4312,49.4312,50400.0
2014-03-11 12:40:00,60.51,60.61,60.51,60.61,40700.0,49.4231,49.5047,49.4231,49.5047,40700.0
2014-03-11 12:50:00,60.61,60.61,60.58,60.6,15800.0,49.5047,49.5047,49.4802,49.4966,15800.0
2014-03-11 13:00:00,60.59,60.59,60.5,60.54,24200.0,49.4884,49.4884,49.4149,49.4476,24200.0
2014-03-11 13:10:00,60.54,60.54,60.5,60.51,19800.0,49.4476,49.4476,49.4149,49.4231,19800.0
2014-03-11 13:20:00,60.5,60.51,60.38,60.38,49900.0,49.4149,49.4231,49.3169,49.3169,49900.0
2014-03-11 13:30:00,60.37,60.45,60.36,60.42,25500.0,49.3087,49.374,49.3005,49.3495,25500.0
2014-03-11 13:40:00,60.42,60.44,60.36,60.42,33200.0,49.3495,49.3659,49.3005,49.3495,33200.0
2014-03-11 13:50:00,60.42,60.43,60.38,60.41,20800.0,49.3495,49.3577,49.3169,49.3414,20800.0
2014-03-11 14:00:00,60.41,60.44,60.35,60.35,24200.0,49.3414,49.3659,49.2924,49.2924,24200.0
2014-03-11 14:10:00,60.36,60.39,60.33,60.34,35200.0,49.3005,49.325,49.276,49.2842,35200.0
2014-03-11 14:20:00,60.34,60.35,60.3,60.31,77200.0,49.2842,49.2924,49.2515,49.2597,77200.0
2014-03-11 14:30:00,60.3,60.3,60.25,60.27,60800.0,49.2515,49.2515,49.2107,49.227,60800.0
2014-03-11 14:40:00,60.27,60.31,60.21,60.3,51900.0,49.227,49.2597,49.178,49.2515,51900.0
2014-03-11 14:50:00,60.3,60.32,60.25,60.28,38100.0,49.2515,49.2679,49.2107,49.2352,38100.0
2014-03-11 15:00:00,60.27,60.27,60.16,60.17,92100.0,49.227,49.227,49.1372,49.1454,92100.0
2014-03-11 15:10:00,60.17,60.2,60.11,60.17,144800.0,49.1454,49.1699,49.0963,49.1454,144800.0
2014-03-11 15:20:00,60.18,60.19,60.12,60.12,123000.0,49.1535,49.1617,49.1045,49.1045,123000.0
2014-03-11 15:30:00,60.11,60.16,60.08,60.09,160300.0,49.0963,49.1372,49.0718,49.08,160300.0
2014-03-11 15:40:00,60.1,60.14,60.09,60.11,218700.0,49.0882,49.1208,49.08,49.0963,218700.0
2014-03-11 15:50:00,60.11,60.16,60.08,60.14,245300.0,49.0963,49.1372,49.0718,49.1208,245300.0
2014-03-12 09:30:00,59.12,59.22,59.12,59.18,176000.0,48.2877,48.3694,48.2877,48.3367,176000.0
2014-03-12 09:40:00,59.17,59.17,59.05,59.12,210800.0,48.3286,48.3286,48.2306,48.2877,210800.0
2014-03-12 09:50:00,59.12,59.22,59.08,59.18,65400.0,48.2877,48.3694,48.2551,48.3367,65400.0
2014-03-12 10:00:00,59.17,59.27,59.16,59.27,41700.0,48.3286,48.4103,48.3204,48.4103,41700.0
2014-03-12 10:10:00,59.28,59.28,59.16,59.18,66300.0,48.4184,48.4184,48.3204,48.3367,66300.0
2014-03-12 10:20:00,59.19,59.28,59.19,59.22,106400.0,48.3449,48.4184,48.3449,48.3694,106400.0
2014-03-12 10:30:00,59.21,59.28,59.18,59.18,64900.0,48.3612,48.4184,48.3367,48.3367,64900.0
2014-03-12 10:40:00,59.19,59.23,59.15,59.16,28800.0,48.3449,48.3776,48.3122,48.3204,28800.0
2014-03-12 10:50:00,59.16,59.26,59.15,59.24,43000.0,48.3204,48.4021,48.3122,48.3858,43000.0
2014-03-12 11:00:00,59.25,59.35,59.25,59.34,54100.0,48.3939,48.4756,48.3939,48.4674,54100.0
2014-03-12 11:10:00,59.34,59.39,59.32,59.37,100700.0,48.4674,48.5083,48.4511,48.4919,100700.0
2014-03-12 11:20:00,59.37,59.46,59.35,59.46,80300.0,48.4919,48.5654,48.4756,48.5654,80300.0
2014-03-12 11:30:00,59.47,59.48,59.43,59.43,43400.0,48.5736,48.5818,48.5409,48.5409,43400.0
2014-03-12 11:40:00,59.44,59.44,59.39,59.39,40200.0,48.5491,48.5491,48.5083,48.5083,40200.0
2014-03-12 11:50:00,59.39,59.42,59.36,59.37,35900.0,48.5083,48.5328,48.4838,48.4919,35900.0
2014-03-12 12:00:00,59.36,59.4,59.32,59.37,38400.0,48.4838,48.5164,48.4511,48.4919,38400.0
2014-03-12 12:10:00,59.36,59.37,59.33,59.36,42300.0,48.4838,48.4919,48.4593,48.4838,42300.0
2014-03-12 12:20:00,59.37,59.4,59.34,59.34,12200.0,48.4919,48.5164,48.4674,48.4674,12200.0
2014-03-12 12:30:00,59.35,59.36,59.33,59.34,23900.0,48.4756,48.4838,48.4593,48.4674,23900.0
2014-03-12 12:40:00,59.34,59.43,59.34,59.42,32800.0,48.4674,48.5409,48.4674,48.5328,32800.0
2014-03-12 12:50:00,59.42,59.49,59.42,59.49,35000.0,48.5328,48.5899,48.5328,48.5899,35000.0
2014-03-12 13:00:00,59.49,59.49,59.46,59.46,29900.0,48.5899,48.5899,48.5654,48.5654,29900.0
2014-03-12 13:10:00,59.45,59.45,59.37,59.42,33600.0,48.5573,48.5573,48.4919,48.5328,33600.0
2014-03-12 13:20:00,59.41,59.42,59.37,59.42,19700.0,48.5246,48.5328,48.4919,48.5328,19700.0
2014-03-12 13:30:00,59.42,59.45,59.42,59.44,93000.0,48.5328,48.5573,48.5328,48.5491,93000.0
2014-03-12 13:40:00,59.44,59.46,59.43,59.45,58200.0,48.5491,48.5654,48.5409,48.5573,58200.0
2014-03-12 13:50:00,59.45,59.48,59.44,59.46,28400.0,48.5573,48.5818,48.5491,48.5654,28400.0
2014-03-12 14:00:00,59.46,59.56,59.46,59.54,23100.0,48.5654,48.6471,48.5654,48.6308,23100.0
2014-03-12 14:10:00,59.54,59.62,59.53,59.61,44900.0,48.6308,48.6961,48.6226,48.688,44900.0
2014-03-12 14:20:00,59.62,59.66,59.61,59.65,26200.0,48.6961,48.7288,48.688,48.7206,26200.0
2014-03-12 14:30:00,59.66,59.67,59.63,59.63,35700.0,48.7288,48.737,48.7043,48.7043,35700.0
2014-03-12 14:40:00,59.63,59.63,59.6,59.6,29900.0,48.7043,48.7043,48.6798,48.6798,29900.0
2014-03-12 14:50:00,59.6,59.62,59.56,59.56,58500.0,48.6798,48.6961,48.6471,48.6471,58500.0
2014-03-12 15:00:00,59.55,59.58,59.54,59.58,45100.0,48.639,48.6635,48.6308,48.6635,45100.0
2014-03-12 15:10:00,59.58,59.58,59.54,59.55,41900.0,48.6635,48.6635,48.6308,48.639,41900.0
2014-03-12 15:20:00,59.55,59.59,59.55,59.58,33100.0,48.639,48.6716,48.639,48.6635,33100.0
2014-03-12 15:30:00,59.58,59.58,59.53,59.58,55700.0,48.6635,48.6635,48.6226,48.6635,55700.0
2014-03-12 15:40:00,59.57,59.68,59.57,59.68,117300.0,48.6553,48.7451,48.6553,48.7451,117300.0
2014-03-12 15:50:00,59.68,59.78,59.68,59.75,336700.0,48.7451,48.8268,48.7451,48.8023,336700.0
2014-03-13 09:30:00,59.79,59.82,59.66,59.68,194600.0,48.835,48.8595,48.7288,48.7451,194600.0
2014-03-13 09:40:00,59.68,59.69,59.62,59.65,68500.0,48.7451,48.7533,48.6961,48.7206,68500.0
2014-03-13 09:50:00,59.65,59.67,59.62,59.65,52000.0,48.7206,48.737,48.6961,48.7206,52000.0
2014-03-13 10:00:00,59.65,59.67,59.61,59.66,24000.0,48.7206,48.737,48.688,48.7288,24000.0
2014-03-13 10:10:00,59.67,59.67,59.61,59.62,18700.0,48.737,48.737,48.688,48.6961,18700.0
2014-03-13 10:20:00,59.62,59.63,59.56,59.59,22500.0,48.6961,48.7043,48.6471,48.6716,22500.0
2014-03-13 10:30:00,59.58,59.6,59.47,59.49,124300.0,48.6635,48.6798,48.5736,48.5899,124300.0
2014-03-13 10:40:00,59.48,59.48,59.36,59.37,201500.0,48.5818,48.5818,48.4838,48.4919,201500.0
2014-03-13 10:50:00,59.37,59.4,59.32,59.32,69800.0,48.4919,48.5164,48.4511,48.4511,69800.0
2014-03-13 11:00:00,59.32,59.37,59.31,59.35,47900.0,48.4511,48.4919,48.4429,48.4756,47900.0
2014-03-13 11:10:00,59.35,59.37,59.33,59.34,32900.0,48.4756,48.4919,48.4593,48.4674,32900.0
2014-03-13 11:20:00,59.33,59.33,59.16,59.18,52500.0,48.4593,48.4593,48.3204,48.3367,52500.0
2014-03-13 11:30:00,59.17,59.19,59.14,59.17,50000.0,48.3286,48.3449,48.3041,48.3286,50000.0
2014-03-13 11:40:00,59.17,59.19,59.15,59.15,26200.0,48.3286,48.3449,48.3122,48.3122,26200.0
2014-03-13 11:50:00,59.15,59.21,59.11,59.13,96700.0,48.3122,48.3612,48.2796,48.2959,96700.0
2014-03-13 12:00:00,59.13,59.18,59.07,59.07,77500.0,48.2959,48.3367,48.2469,48.2469,77500.0
2014-03-13 12:10:00,59.07,59.08,58.97,59.03,44100.0,48.2469,48.2551,48.1652,48.2142,44100.0
2014-03-13 12:20:00,59.03,59.07,58.95,58.96,29500.0,48.2142,48.2469,48.1489,48.1571,29500.0
2014-03-13 12:30:00,58.96,58.98,58.87,58.87,38800.0,48.1571,48.1734,48.0835,48.0835,38800.0
2014-03-13 12:40:00,58.86,58.92,58.86,58.87,59900.0,48.0754,48.1244,48.0754,48.0835,59900.0
2014-03-13 12:50:00,58.88,58.88,58.67,58.68,167800.0,48.0917,48.0917,47.9202,47.9284,167800.0
2014-03-13 13:00:00,58.68,58.68,58.49,58.64,199600.0,47.9284,47.9284,47.7732,47.8957,199600.0
2014-03-13 13:10:00,58.64,58.71,58.63,58.67,57700.0,47.8957,47.9529,47.8875,47.9202,57700.0
2014-03-13 13:20:00,58.67,58.76,58.62,58.75,56500.0,47.9202,47.9937,47.8793,47.9855,56500.0
2014-03-13 13:30:00,58.77,58.77,58.67,58.69,62700.0,48.0019,48.0019,47.9202,47.9365,62700.0
2014-03-13 13:40:00,58.68,58.8,58.66,58.8,80000.0,47.9284,48.0264,47.912,48.0264,80000.0
2014-03-13 13:50:00,58.79,58.79,58.7,58.76,49200.0,48.0182,48.0182,47.9447,47.9937,49200.0
2014-03-13 14:00:00,58.75,58.79,58.7,58.7,48200.0,47.9855,48.0182,47.9447,47.9447,48200.0
2014-03-13 14:10:00,58.69,58.73,58.68,58.7,52800.0,47.9365,47.9692,47.9284,47.9447,52800.0
2014-03-13 14:20:00,58.69,58.77,58.67,58.76,106000.0,47.9365,48.0019,47.9202,47.9937,106000.0
2014-03-13 14:30:00,58.77,58.85,58.77,58.78,66600.0,48.0019,48.0672,48.0019,48.01,66600.0
2014-03-13 14:40:00,58.78,58.8,58.66,58.69,66800.0,48.01,48.0264,47.912,47.9365,66800.0
2014-03-13 14:50:00,58.7,58.73,58.68,58.72,61500.0,47.9447,47.9692,47.9284,47.961,61500.0
2014-03-13 15:00:00,58.71,58.8,58.64,58.65,99700.0,47.9529,48.0264,47.8957,47.9039,99700.0
2014-03-13 15:10:00,58.64,58.71,58.64,58.64,115800.0,47.8957,47.9529,47.8957,47.8957,115800.0
2014-03-13 15:20:00,58.65,58.78,58.65,58.77,85100.0,47.9039,48.01,47.9039,48.0019,85100.0
2014-03-13 15:30:00,58.77,58.79,57.74,58.79,611900.0,48.0019,48.0182,47.1606,48.0182,611900.0
2014-03-13 15:40:00,58.79,58.84,58.79,58.84,63900.0,48.0182,48.059,48.0182,48.059,63900.0
2014-03-13 15:50:00,58.84,58.84,58.68,58.74,322900.0,48.059,48.059,47.9284,47.9774,322900.0
2014-03-14 09:30:00,58.49,58.79,58.49,58.78,152200.0,47.7732,48.0182,47.7732,48.01,152200.0
2014-03-14 09:40:00,58.79,58.88,58.78,58.81,134700.0,48.0182,48.0917,48.01,48.0345,134700.0
2014-03-14 09:50:00,58.81,58.83,58.72,58.73,157500.0,48.0345,48.0509,47.961,47.9692,157500.0
2014-03-14 10:00:00,58.74,58.89,58.74,58.89,132000.0,47.9774,48.0999,47.9774,48.0999,132000.0
2014-03-14 10:10:00,58.89,58.89,58.83,58.87,84400.0,48.0999,48.0999,48.0509,48.0835,84400.0
2014-03-14 10:20:00,58.87,58.87,58.79,58.79,80800.0,48.0835,48.0835,48.0182,48.0182,80800.0
2014-03-14 10:30:00,58.8,58.83,58.73,58.79,74400.0,48.0264,48.0509,47.9692,48.0182,74400.0
2014-03-14 10:40:00,58.79,58.8,58.73,58.79,77400.0,48.0182,48.0264,47.9692,48.0182,77400.0
2014-03-14 10:50:00,58.78,58.79,58.68,58.69,62000.0,48.01,48.0182,47.9284,47.9365,62000.0
2014-03-14 11:00:00,58.69,58.72,58.64,58.68,87300.0,47.9365,47.961,47.8957,47.9284,87300.0
2014-03-14 11:10:00,58.67,58.68,58.61,58.65,44900.0,47.9202,47.9284,47.8712,47.9039,44900.0
2014-03-14 11:20:00,58.64,58.66,58.58,58.65,57400.0,47.8957,47.912,47.8467,47.9039,57400.0
2014-03-14 11:30:00,58.64,58.74,58.64,58.73,39500.0,47.8957,47.9774,47.8957,47.9692,39500.0
2014-03-14 11:40:00,58.74,58.89,58.74,58.88,126300.0,47.9774,48.0999,47.9774,48.0917,126300.0
2014-03-14 11:50:00,58.88,58.91,58.86,58.89,204400.0,48.0917,48.1162,48.0754,48.0999,204400.0
2014-03-14 12:00:00,58.89,58.9,58.8,58.83,44400.0,48.0999,48.108,48.0264,48.0509,44400.0
2014-03-14 12:10:00,58.83,58.88,58.83,58.86,64900.0,48.0509,48.0917,48.0509,48.0754,64900.0
2014-03-14 12:20:00,58.86,58.9,58.77,58.79,51800.0,48.0754,48.108,48.0019,48.0182,51800.0
2014-03-14 12:30:00,58.79,58.83,58.72,58.82,57200.0,48.0182,48.0509,47.961,48.0427,57200.0
2014-03-14 12:40:00,58.82,58.87,58.79,58.87,27000.0,48.0427,48.0835,48.0182,48.0835,27000.0
2014-03-14 12:50:00,58.86,58.87,58.83,58.87,16300.0,48.0754,48.0835,48.0509,48.0835,16300.0
2014-03-14 13:00:00,58.88,58.89,58.82,58.82,25600.0,48.0917,48.0999,48.0427,48.0427,25600.0
2014-03-14 13:10:00,58.82,58.82,58.77,58.79,13900.0,48.0427,48.0427,48.0019,48.0182,13900.0
2014-03-14 13:20:00,58.8,58.8,58.72,58.77,24300.0,48.0264,48.0264,47.961,48.0019,24300.0
2014-03-14 13:30:00,58.77,58.78,58.73,58.75,23600.0,48.0019,48.01,47.9692,47.9855,23600.0
2014-03-14 13:40:00,58.74,58.74,58.69,58.7,21400.0,47.9774,47.9774,47.9365,47.9447,21400.0
2014-03-14 13:50:00,58.71,58.77,58.71,58.75,16200.0,47.9529,48.0019,47.9529,47.9855,16200.0
2014-03-14 14:00:00,58.75,58.77,58.73,58.77,16500.0,47.9855,48.0019,47.9692,48.0019,16500.0
2014-03-14 14:10:00,58.77,58.79,58.72,58.78,39900.0,48.0019,48.0182,47.961,48.01,39900.0
2014-03-14 14:20:00,58.78,58.78,58.73,58.73,30100.0,48.01,48.01,47.9692,47.9692,30100.0
2014-03-14 14:30:00,58.74,58.74,58.7,58.71,32800.0,47.9774,47.9774,47.9447,47.9529,32800.0
2014-03-14 14:40:00,58.71,58.72,58.68,58.69,229700.0,47.9529,47.961,47.9284,47.9365,229700.0
2014-03-14 14:50:00,58.69,58.7,58.61,58.62,46500.0,47.9365,47.9447,47.8712,47.8793,46500.0
2014-03-14 15:00:00,58.61,58.68,58.61,58.65,53800.0,47.8712,47.9284,47.8712,47.9039,53800.0
2014-03-14 15:10:00,58.65,58.65,58.6,58.61,60000.0,47.9039,47.9039,47.863,47.8712,60000.0
2014-03-14 15:20:00,58.61,58.67,58.61,58.62,48900.0,47.8712,47.9202,47.8712,47.8793,48900.0
2014-03-14 15:30:00,58.62,58.71,58.6,58.62,69700.0,47.8793,47.9529,47.863,47.8793,69700.0
2014-03-14 15:40:00,58.62,58.65,58.58,58.58,61300.0,47.8793,47.9039,47.8467,47.8467,61300.0
2014-03-14 15:50:00,58.58,58.65,58.57,58.61,155400.0,47.8467,47.9039,47.8385,47.8712,155400.0
2014-03-17 09:30:00,59.5,59.59,59.38,59.55,348300.0,48.5981,48.6716,48.5001,48.639,348300.0
2014-03-17 09:40:00,59.56,59.63,59.56,59.62,142400.0,48.6471,48.7043,48.6471,48.6961,142400.0
2014-03-17 09:50:00,59.63,59.67,59.58,59.58,132300.0,48.7043,48.737,48.6635,48.6635,132300.0
2014-03-17 10:00:00,59.58,59.69,59.57,59.62,128400.0,48.6635,48.7533,48.6553,48.6961,128400.0
2014-03-17 10:10:00,59.61,59.64,59.59,59.61,73200.0,48.688,48.7125,48.6716,48.688,73200.0
2014-03-17 10:20:00,59.62,59.63,59.58,59.58,56300.0,48.6961,48.7043,48.6635,48.6635,56300.0
2014-03-17 10:30:00,59.59,59.6,59.56,59.56,53300.0,48.6716,48.6798,48.6471,48.6471,53300.0
2014-03-17 10:40:00,59.57,59.6,59.51,59.53,67500.0,48.6553,48.6798,48.6063,48.6226,67500.0
2014-03-17 10:50:00,59.54,59.62,59.54,59.56,73200.0,48.6308,48.6961,48.6308,48.6471,73200.0
2014-03-17 11:00:00,59.55,59.62,59.55,59.59,36300.0,48.639,48.6961,48.639,48.6716,36300.0
2014-03-17 11:10:00,59.59,59.63,59.56,59.61,51400.0,48.6716,48.7043,48.6471,48.688,51400.0
2014-03-17 11:20:00,59.61,59.61,59.55,59.56,45900.0,48.688,48.688,48.639,48.6471,45900.0
2014-03-17 11:30:00,59.58,59.58,59.55,59.57,15400.0,48.6635,48.6635,48.639,48.6553,15400.0
2014-03-17 11:40:00,59.56,59.6,59.54,59.59,61300.0,48.6471,48.6798,48.6308,48.6716,61300.0
2014-03-17 11:50:00,59.59,59.6,59.58,59.6,64400.0,48.6716,48.6798,48.6635,48.6798,64400.0
2014-03-17 12:00:00,59.6,59.61,59.55,59.58,38400.0,48.6798,48.688,48.639,48.6635,38400.0
2014-03-17 12:10:00,59.58,59.66,59.57,59.64,32900.0,48.6635,48.7288,48.6553,48.7125,32900.0
2014-03-17 12:20:00,59.64,59.65,59.62,59.63,25100.0,48.7125,48.7206,48.6961,48.7043,25100.0
2014-03-17 12:30:00,59.63,59.66,59.59,59.59,47300.0,48.7043,48.7288,48.6716,48.6716,47300.0
2014-03-17 12:40:00,59.58,59.62,59.58,59.59,21600.0,48.6635,48.6961,48.6635,48.6716,21600.0
2014-03-17 12:50:00,59.58,59.62,59.58,59.6,21700.0,48.6635,48.6961,48.6635,48.6798,21700.0
2014-03-17 13:00:00,59.6,59.62,59.59,59.59,15700.0,48.6798,48.6961,48.6716,48.6716,15700.0
2014-03-17 13:10:00,59.58,59.61,59.56,59.61,12700.0,48.6635,48.688,48.6471,48.688,12700.0
2014-03-17 13:20:00,59.61,59.63,59.58,59.59,26700.0,48.688,48.7043,48.6635,48.6716,26700.0
2014-03-17 13:30:00,59.59,59.64,59.59,59.64,19400.0,48.6716,48.7125,48.6716,48.7125,19400.0
2014-03-17 13:40:00,59.63,59.64,59.61,59.63,11200.0,48.7043,48.7125,48.688,48.7043,11200.0
2014-03-17 13:50:00,59.63,59.64,59.59,59.61,24500.0,48.7043,48.7125,48.6716,48.688,24500.0
2014-03-17 14:00:00,59.6,59.63,59.58,59.63,18800.0,48.6798,48.7043,48.6635,48.7043,18800.0
2014-03-17 14:10:00,59.62,59.65,59.59,59.65,25600.0,48.6961,48.7206,48.6716,48.7206,25600.0
2014-03-17 14:20:00,59.64,59.73,59.64,59.71,74700.0,48.7125,48.786,48.7125,48.7696,74700.0
2014-03-17 14:30:00,59.7,59.72,59.68,59.68,19000.0,48.7615,48.7778,48.7451,48.7451,19000.0
2014-03-17 14:40:00,59.69,59.72,59.68,59.72,22700.0,48.7533,48.7778,48.7451,48.7778,22700.0
2014-03-17 14:50:00,59.72,59.73,59.7,59.73,35200.0,48.7778,48.786,48.7615,48.786,35200.0
2014-03-17 15:00:00,59.72,59.74,59.69,59.74,37000.0,48.7778,48.7941,48.7533,48.7941,37000.0
2014-03-17 15:10:00,59.73,59.73,59.69,59.69,25800.0,48.786,48.786,48.7533,48.7533,25800.0
2014-03-17 15:20:00,59.69,59.72,59.66,59.68,26000.0,48.7533,48.7778,48.7288,48.7451,26000.0
2014-03-17 15:30:00,59.69,59.7,59.65,59.65,66400.0,48.7533,48.7615,48.7206,48.7206,66400.0
2014-03-17 15:40:00,59.66,59.66,59.6,59.61,78700.0,48.7288,48.7288,48.6798,48.688,78700.0
2014-03-17 15:50:00,59.61,59.65,59.6,59.63,247700.0,48.688,48.7206,48.6798,48.7043,247700.0
2014-03-18 09:30:00,59.47,59.63,59.47,59.62,160000.0,48.5736,48.7043,48.5736,48.6961,160000.0
2014-03-18 09:40:00,59.62,59.64,59.54,59.63,77000.0,48.6961,48.7125,48.6308,48.7043,77000.0
2014-03-18 09:50:00,59.63,59.65,59.62,59.63,78200.0,48.7043,48.7206,48.6961,48.7043,78200.0
2014-03-18 10:00:00,59.64,59.66,59.57,59.57,62800.0,48.7125,48.7288,48.6553,48.6553,62800.0
2014-03-18 10:10:00,59.57,59.74,59.57,59.73,61100.0,48.6553,48.7941,48.6553,48.786,61100.0
2014-03-18 10:20:00,59.73,59.79,59.73,59.74,44400.0,48.786,48.835,48.786,48.7941,44400.0
2014-03-18 10:30:00,59.75,59.82,59.75,59.79,67500.0,48.8023,48.8595,48.8023,48.835,67500.0
2014-03-18 10:40:00,59.8,59.8,59.71,59.73,53300.0,48.8431,48.8431,48.7696,48.786,53300.0
2014-03-18 10:50:00,59.73,59.74,59.67,59.7,145600.0,48.786,48.7941,48.737,48.7615,145600.0
2014-03-18 11:00:00,59.7,59.71,59.64,59.67,180600.0,48.7615,48.7696,48.7125,48.737,180600.0
2014-03-18 11:10:00,59.68,59.77,59.67,59.76,646300.0,48.7451,48.8186,48.737,48.8105,646300.0
2014-03-18 11:20:00,59.77,59.81,59.77,59.8,82900.0,48.8186,48.8513,48.8186,48.8431,82900.0
2014-03-18 11:30:00,59.81,59.82,59.79,59.79,88600.0,48.8513,48.8595,48.835,48.835,88600.0
2014-03-18 11:40:00,59.8,59.8,59.74,59.79,109000.0,48.8431,48.8431,48.7941,48.835,109000.0
2014-03-18 11:50:00,59.78,59.84,59.78,59.81,145500.0,48.8268,48.8758,48.8268,48.8513,145500.0
2014-03-18 12:00:00,59.82,59.84,59.81,59.83,20200.0,48.8595,48.8758,48.8513,48.8676,20200.0
2014-03-18 12:10:00,59.84,59.85,59.8,59.81,42000.0,48.8758,48.884,48.8431,48.8513,42000.0
2014-03-18 12:20:00,59.81,59.83,59.79,59.81,13900.0,48.8513,48.8676,48.835,48.8513,13900.0
2014-03-18 12:30:00,59.8,59.81,59.78,59.8,12200.0,48.8431,48.8513,48.8268,48.8431,12200.0
2014-03-18 12:40:00,59.79,59.81,59.78,59.81,30900.0,48.835,48.8513,48.8268,48.8513,30900.0
2014-03-18 12:50:00,59.81,59.83,59.8,59.82,27800.0,48.8513,48.8676,48.8431,48.8595,27800.0
2014-03-18 13:00:00,59.81,59.87,59.81,59.84,23300.0,48.8513,48.9003,48.8513,48.8758,23300.0
2014-03-18 13:10:00,59.86,59.87,59.84,59.85,48700.0,48.8922,48.9003,48.8758,48.884,48700.0
2014-03-18 13:20:00,59.84,59.91,59.84,59.89,28600.0,48.8758,48.933,48.8758,48.9167,28600.0
2014-03-18 13:30:00,59.9,59.91,59.88,59.9,14300.0,48.9248,48.933,48.9085,48.9248,14300.0
2014-03-18 13:40:00,59.9,59.94,59.9,59.93,37900.0,48.9248,48.9575,48.9248,48.9493,37900.0
2014-03-18 13:50:00,59.93,59.96,59.92,59.95,74400.0,48.9493,48.9738,48.9412,48.9657,74400.0
2014-03-18 14:00:00,59.95,59.96,59.93,59.95,39500.0,48.9657,48.9738,48.9493,48.9657,39500.0
2014-03-18 14:10:00,59.95,59.95,59.9,59.91,74400.0,48.9657,48.9657,48.9248,48.933,74400.0
2014-03-18 14:20:00,59.9,59.94,59.9,59.94,35300.0,48.9248,48.9575,48.9248,48.9575,35300.0
2014-03-18 14:30:00,59.93,59.95,59.93,59.94,40700.0,48.9493,48.9657,48.9493,48.9575,40700.0
2014-03-18 14:40:00,59.95,59.97,59.93,59.96,31600.0,48.9657,48.982,48.9493,48.9738,31600.0
2014-03-18 14:50:00,59.97,59.99,59.96,59.99,34300.0,48.982,48.9983,48.9738,48.9983,34300.0
2014-03-18 15:00:00,59.99,60.0,59.94,59.97,65700.0,48.9983,49.0065,48.9575,48.982,65700.0
2014-03-18 15:10:00,59.98,60.01,59.97,60.0,85900.0,48.9902,49.0147,48.982,49.0065,85900.0
2014-03-18 15:20:00,60.01,60.01,59.97,59.98,45600.0,49.0147,49.0147,48.982,48.9902,45600.0
2014-03-18 15:30:00,59.98,60.01,59.95,60.01,50800.0,48.9902,49.0147,48.9657,49.0147,50800.0
2014-03-18 15:40:00,60.01,60.02,59.95,59.97,59100.0,49.0147,49.0228,48.9657,48.982,59100.0
2014-03-18 15:50:00,59.97,59.99,59.9,59.9,213800.0,48.982,48.9983,48.9248,48.9248,213800.0
2014-03-19 09:30:00,59.7,59.7,59.49,59.5,125000.0,48.7615,48.7615,48.5899,48.5981,125000.0
2014-03-19 09:40:00,59.51,59.53,59.48,59.52,43200.0,48.6063,48.6226,48.5818,48.6144,43200.0
2014-03-19 09:50:00,59.52,59.58,59.51,59.56,50500.0,48.6144,48.6635,48.6063,48.6471,50500.0
2014-03-19 10:00:00,59.56,59.56,59.52,59.52,27900.0,48.6471,48.6471,48.6144,48.6144,27900.0
2014-03-19 10:10:00,59.53,59.55,59.5,59.51,31200.0,48.6226,48.639,48.5981,48.6063,31200.0
2014-03-19 10:20:00,59.5,59.53,59.46,59.51,25500.0,48.5981,48.6226,48.5654,48.6063,25500.0
2014-03-19 10:30:00,59.51,59.56,59.5,59.56,35800.0,48.6063,48.6471,48.5981,48.6471,35800.0
2014-03-19 10:40:00,59.55,59.57,59.52,59.56,54000.0,48.639,48.6553,48.6144,48.6471,54000.0
2014-03-19 10:50:00,59.57,59.58,59.53,59.53,48900.0,48.6553,48.6635,48.6226,48.6226,48900.0
2014-03-19 11:00:00,59.53,59.57,59.53,59.56,14600.0,48.6226,48.6553,48.6226,48.6471,14600.0
2014-03-19 11:10:00,59.56,59.58,59.56,59.56,35700.0,48.6471,48.6635,48.6471,48.6471,35700.0
2014-03-19 11:20:00,59.56,59.57,59.51,59.54,32100.0,48.6471,48.6553,48.6063,48.6308,32100.0
2014-03-19 11:30:00,59.54,59.54,59.5,59.5,4800.0,48.6308,48.6308,48.5981,48.5981,4800.0
2014-03-19 11:40:00,59.5,59.51,59.47,59.49,48600.0,48.5981,48.6063,48.5736,48.5899,48600.0
2014-03-19 11:50:00,59.48,59.5,59.45,59.49,31000.0,48.5818,48.5981,48.5573,48.5899,31000.0
2014-03-19 12:00:00,59.49,59.56,59.49,59.55,26000.0,48.5899,48.6471,48.5899,48.639,26000.0
2014-03-19 12:10:00,59.55,59.55,59.52,59.53,11600.0,48.639,48.639,48.6144,48.6226,11600.0
2014-03-19 12:20:00,59.53,59.54,59.5,59.5,17400.0,48.6226,48.6308,48.5981,48.5981,17400.0
2014-03-19 12:30:00,59.5,59.52,59.5,59.5,14400.0,48.5981,48.6144,48.5981,48.5981,14400.0
2014-03-19 12:40:00,59.51,59.54,59.48,59.54,28400.0,48.6063,48.6308,48.5818,48.6308,28400.0
2014-03-19 12:50:00,59.54,59.6,59.53,59.6,48100.0,48.6308,48.6798,48.6226,48.6798,48100.0
2014-03-19 13:00:00,59.6,59.61,59.56,59.58,22800.0,48.6798,48.688,48.6471,48.6635,22800.0
2014-03-19 13:10:00,59.58,59.64,59.58,59.61,16400.0,48.6635,48.7125,48.6635,48.688,16400.0
2014-03-19 13:20:00,59.6,59.67,59.57,59.67,32700.0,48.6798,48.737,48.6553,48.737,32700.0
2014-03-19 13:30:00,59.67,59.7,59.67,59.7,23400.0,48.737,48.7615,48.737,48.7615,23400.0
2014-03-19 13:40:00,59.7,59.7,59.66,59.66,13700.0,48.7615,48.7615,48.7288,48.7288,13700.0
2014-03-19 13:50:00,59.66,59.72,59.61,59.65,32600.0,48.7288,48.7778,48.688,48.7206,32600.0
2014-03-19 14:00:00,59.61,59.65,59.22,59.28,33300.0,48.688,48.7206,48.3694,48.4184,33300.0
2014-03-19 14:10:00,59.3,59.41,59.3,59.38,54500.0,48.4348,48.5246,48.4348,48.5001,54500.0
2014-03-19 14:20:00,59.37,59.41,59.3,59.32,52700.0,48.4919,48.5246,48.4348,48.4511,52700.0
2014-03-19 14:30:00,59.32,59.35,59.17,59.31,180800.0,48.4511,48.4756,48.3286,48.4429,180800.0
2014-03-19 14:40:00,59.3,59.3,59.09,59.11,123700.0,48.4348,48.4348,48.2632,48.2796,123700.0
2014-03-19 14:50:00,59.11,59.18,59.05,59.06,140300.0,48.2796,48.3367,48.2306,48.2387,140300.0
2014-03-19 15:00:00,59.07,59.08,58.76,58.78,150600.0,48.2469,48.2551,47.9937,48.01,150600.0
2014-03-19 15:10:00,58.8,58.82,58.65,58.71,159000.0,48.0264,48.0427,47.9039,47.9529,159000.0
2014-03-19 15:20:00,58.71,58.8,58.67,58.71,161300.0,47.9529,48.0264,47.9202,47.9529,161300.0
2014-03-19 15:30:00,58.73,58.9,58.71,58.82,148500.0,47.9692,48.108,47.9529,48.0427,148500.0
2014-03-19 15:40:00,58.82,58.9,58.81,58.85,154900.0,48.0427,48.108,48.0345,48.0672,154900.0
2014-03-19 15:50:00,58.86,58.88,58.81,58.83,306800.0,48.0754,48.0917,48.0345,48.0509,306800.0
2014-03-20 09:30:00,58.0,58.05,57.93,58.04,144600.0,47.3729,47.4138,47.3158,47.4056,144600.0
2014-03-20 09:40:00,58.04,58.06,57.93,57.93,116400.0,47.4056,47.422,47.3158,47.3158,116400.0
2014-03-20 09:50:00,57.93,58.08,57.92,58.04,210100.0,47.3158,47.4383,47.3076,47.4056,210100.0
2014-03-20 10:00:00,58.04,58.17,57.99,58.16,162100.0,47.4056,47.5118,47.3648,47.5036,162100.0
2014-03-20 10:10:00,58.17,58.25,58.14,58.17,92200.0,47.5118,47.5771,47.4873,47.5118,92200.0
2014-03-20 10:20:00,58.17,58.19,58.12,58.16,42600.0,47.5118,47.5281,47.471,47.5036,42600.0
2014-03-20 10:30:00,58.15,58.2,58.14,58.15,36900.0,47.4955,47.5363,47.4873,47.4955,36900.0
2014-03-20 10:40:00,58.15,58.21,58.15,58.16,29300.0,47.4955,47.5445,47.4955,47.5036,29300.0
2014-03-20 10:50:00,58.16,58.16,58.08,58.08,37300.0,47.5036,47.5036,47.4383,47.4383,37300.0
2014-03-20 11:00:00,58.08,58.11,58.02,58.11,39400.0,47.4383,47.4628,47.3893,47.4628,39400.0
2014-03-20 11:10:00,58.12,58.12,58.06,58.06,19300.0,47.471,47.471,47.422,47.422,19300.0
2014-03-20 11:20:00,58.06,58.12,58.05,58.12,26500.0,47.422,47.471,47.4138,47.471,26500.0
2014-03-20 11:30:00,58.11,58.17,58.07,58.1,44600.0,47.4628,47.5118,47.4301,47.4546,44600.0
2014-03-20 11:40:00,58.11,58.17,58.09,58.15,29500.0,47.4628,47.5118,47.4465,47.4955,29500.0
2014-03-20 11:50:00,58.15,58.18,58.13,58.18,39400.0,47.4955,47.52,47.4791,47.52,39400.0
2014-03-20 12:00:00,58.17,58.19,58.15,58.18,21600.0,47.5118,47.5281,47.4955,47.52,21600.0
2014-03-20 12:10:00,58.18,58.27,58.17,58.25,32300.0,47.52,47.5935,47.5118,47.5771,32300.0
2014-03-20 12:20:00,58.25,58.35,58.25,58.35,41500.0,47.5771,47.6588,47.5771,47.6588,41500.0
2014-03-20 12:30:00,58.36,58.37,58.34,58.36,42200.0,47.667,47.6752,47.6507,47.667,42200.0
2014-03-20 12:40:00,58.36,58.4,58.36,58.4,24500.0,47.667,47.6997,47.667,47.6997,24500.0
2014-03-20 12:50:00,58.4,58.44,58.39,58.44,53000.0,47.6997,47.7323,47.6915,47.7323,53000.0
2014-03-20 13:00:00,58.44,58.45,58.43,58.43,39400.0,47.7323,47.7405,47.7242,47.7242,39400.0
2014-03-20 13:10:00,58.43,58.43,58.37,58.37,17900.0,47.7242,47.7242,47.6752,47.6752,17900.0
2014-03-20 13:20:00,58.37,58.38,58.31,58.31,14200.0,47.6752,47.6833,47.6261,47.6261,14200.0
2014-03-20 13:30:00,58.32,58.34,58.32,58.34,9200.0,47.6343,47.6507,47.6343,47.6507,9200.0
2014-03-20 13:40:00,58.33,58.36,58.32,58.36,14200.0,47.6425,47.667,47.6343,47.667,14200.0
2014-03-20 13:50:00,58.36,58.42,58.35,58.42,11700.0,47.667,47.716,47.6588,47.716,11700.0
2014-03-20 14:00:00,58.41,58.43,58.38,58.42,11600.0,47.7078,47.7242,47.6833,47.716,11600.0
2014-03-20 14:10:00,58.41,58.44,58.41,58.42,34000.0,47.7078,47.7323,47.7078,47.716,34000.0
2014-03-20 14:20:00,58.43,58.45,58.42,58.42,32500.0,47.7242,47.7405,47.716,47.716,32500.0
2014-03-20 14:30:00,58.42,58.43,58.39,58.39,9700.0,47.716,47.7242,47.6915,47.6915,9700.0
2014-03-20 14:40:00,58.4,58.41,58.37,58.38,35900.0,47.6997,47.7078,47.6752,47.6833,35900.0
2014-03-20 14:50:00,58.38,58.39,58.37,58.37,22500.0,47.6833,47.6915,47.6752,47.6752,22500.0
2014-03-20 15:00:00,58.37,58.37,58.31,58.32,81000.0,47.6752,47.6752,47.6261,47.6343,81000.0
2014-03-20 15:10:00,58.32,58.35,58.32,58.35,79900.0,47.6343,47.6588,47.6343,47.6588,79900.0
2014-03-20 15:20:00,58.35,58.35,58.3,58.3,70500.0,47.6588,47.6588,47.618,47.618,70500.0
2014-03-20 15:30:00,58.3,58.35,58.3,58.34,131400.0,47.618,47.6588,47.618,47.6507,131400.0
2014-03-20 15:40:00,58.34,58.35,58.3,58.33,101800.0,47.6507,47.6588,47.618,47.6425,101800.0
2014-03-20 15:50:00,58.32,58.42,58.26,58.42,306100.0,47.6343,47.716,47.5853,47.716,306100.0
2014-03-21 09:30:00,58.86,58.99,58.79,58.91,230600.0,48.0754,48.1816,48.0182,48.1162,230600.0
2014-03-21 09:40:00,58.91,58.99,58.9,58.98,101000.0,48.1162,48.1816,48.108,48.1734,101000.0
2014-03-21 09:50:00,58.97,59.01,58.93,58.93,61900.0,48.1652,48.1979,48.1325,48.1325,61900.0
2014-03-21 10:00:00,58.93,58.97,58.87,58.87,50900.0,48.1325,48.1652,48.0835,48.0835,50900.0
2014-03-21 10:10:00,58.87,58.94,58.86,58.9,44300.0,48.0835,48.1407,48.0754,48.108,44300.0
2014-03-21 10:20:00,58.89,58.94,58.89,58.92,80500.0,48.0999,48.1407,48.0999,48.1244,80500.0
2014-03-21 10:30:00,58.91,58.97,58.88,58.93,56800.0,48.1162,48.1652,48.0917,48.1325,56800.0
2014-03-21 10:40:00,58.94,58.97,58.91,58.94,35700.0,48.1407,48.1652,48.1162,48.1407,35700.0
2014-03-21 10:50:00,58.95,58.99,58.93,58.98,34200.0,48.1489,48.1816,48.1325,48.1734,34200.0
2014-03-21 11:00:00,58.98,59.04,58.98,59.03,35700.0,48.1734,48.2224,48.1734,48.2142,35700.0
2014-03-21 11:10:00,59.03,59.06,59.03,59.06,28300.0,48.2142,48.2387,48.2142,48.2387,28300.0
2014-03-21 11:20:00,59.07,59.12,59.06,59.07,40400.0,48.2469,48.2877,48.2387,48.2469,40400.0
2014-03-21 11:30:00,59.08,59.1,59.07,59.1,64900.0,48.2551,48.2714,48.2469,48.2714,64900.0
2014-03-21 11:40:00,59.1,59.12,59.1,59.11,27400.0,48.2714,48.2877,48.2714,48.2796,27400.0
2014-03-21 11:50:00,59.11,59.12,59.07,59.07,56700.0,48.2796,48.2877,48.2469,48.2469,56700.0
2014-03-21 12:00:00,59.07,59.09,59.05,59.09,793500.0,48.2469,48.2632,48.2306,48.2632,793500.0
2014-03-21 12:10:00,59.09,59.12,59.07,59.07,52700.0,48.2632,48.2877,48.2469,48.2469,52700.0
2014-03-21 12:20:00,59.08,59.08,59.01,59.03,50900.0,48.2551,48.2551,48.1979,48.2142,50900.0
2014-03-21 12:30:00,59.03,59.03,58.98,59.01,55200.0,48.2142,48.2142,48.1734,48.1979,55200.0
2014-03-21 12:40:00,59.01,59.05,58.94,58.94,41900.0,48.1979,48.2306,48.1407,48.1407,41900.0
2014-03-21 12:50:00,58.94,59.04,58.92,59.03,97200.0,48.1407,48.2224,48.1244,48.2142,97200.0
2014-03-21 13:00:00,59.03,59.05,59.02,59.03,28300.0,48.2142,48.2306,48.2061,48.2142,28300.0
2014-03-21 13:10:00,59.03,59.03,58.92,58.93,40900.0,48.2142,48.2142,48.1244,48.1325,40900.0
2014-03-21 13:20:00,58.93,58.94,58.8,58.82,44500.0,48.1325,48.1407,48.0264,48.0427,44500.0
2014-03-21 13:30:00,58.82,58.85,58.8,58.84,35000.0,48.0427,48.0672,48.0264,48.059,35000.0
2014-03-21 13:40:00,58.85,58.85,58.78,58.8,75500.0,48.0672,48.0672,48.01,48.0264,75500.0
2014-03-21 13:50:00,58.8,58.84,58.78,58.8,45300.0,48.0264,48.059,48.01,48.0264,45300.0
2014-03-21 14:00:00,58.79,58.89,58.77,58.89,32200.0,48.0182,48.0999,48.0019,48.0999,32200.0
2014-03-21 14:10:00,58.88,58.88,58.78,58.78,39900.0,48.0917,48.0917,48.01,48.01,39900.0
2014-03-21 14:20:00,58.77,58.79,58.69,58.69,68000.0,48.0019,48.0182,47.9365,47.9365,68000.0
2014-03-21 14:30:00,58.69,58.76,58.65,58.75,37400.0,47.9365,47.9937,47.9039,47.9855,37400.0
2014-03-21 14:40:00,58.75,58.8,58.71,58.76,43000.0,47.9855,48.0264,47.9529,47.9937,43000.0
2014-03-21 14:50:00,58.76,58.78,58.71,58.74,13600.0,47.9937,48.01,47.9529,47.9774,13600.0
2014-03-21 15:00:00,58.74,58.76,58.68,58.73,74500.0,47.9774,47.9937,47.9284,47.9692,74500.0
2014-03-21 15:10:00,58.74,58.76,58.7,58.72,144000.0,47.9774,47.9937,47.9447,47.961,144000.0
2014-03-21 15:20:00,58.72,58.78,58.7,58.78,41900.0,47.961,48.01,47.9447,48.01,41900.0
2014-03-21 15:30:00,58.77,58.77,58.67,58.67,149400.0,48.0019,48.0019,47.9202,47.9202,149400.0
2014-03-21 15:40:00,58.66,58.72,58.65,58.71,239000.0,47.912,47.961,47.9039,47.9529,239000.0
2014-03-21 15:50:00,58.72,58.72,58.65,58.69,242800.0,47.961,47.961,47.9039,47.9365,242800.0
2014-03-24 09:30:00,59.29,59.29,59.18,59.21,127700.0,48.4266,48.4266,48.3367,48.3612,127700.0
2014-03-24 09:40:00,59.2,59.22,59.14,59.14,89300.0,48.3531,48.3694,48.3041,48.3041,89300.0
2014-03-24 09:50:00,59.17,59.23,59.12,59.14,62300.0,48.3286,48.3776,48.2877,48.3041,62300.0
2014-03-24 10:00:00,59.14,59.14,59.06,59.11,85900.0,48.3041,48.3041,48.2387,48.2796,85900.0
2014-03-24 10:10:00,59.11,59.11,59.03,59.08,45200.0,48.2796,48.2796,48.2142,48.2551,45200.0
2014-03-24 10:20:00,59.07,59.09,59.04,59.08,24500.0,48.2469,48.2632,48.2224,48.2551,24500.0
2014-03-24 10:30:00,59.07,59.07,58.95,59.01,76800.0,48.2469,48.2469,48.1489,48.1979,76800.0
2014-03-24 10:40:00,59.01,59.03,58.97,58.97,14400.0,48.1979,48.2142,48.1652,48.1652,14400.0
2014-03-24 10:50:00,58.97,59.01,58.95,59.0,30900.0,48.1652,48.1979,48.1489,48.1897,30900.0
2014-03-24 11:00:00,58.99,58.99,58.91,58.95,27900.0,48.1816,48.1816,48.1162,48.1489,27900.0
2014-03-24 11:10:00,58.95,58.98,58.92,58.97,39500.0,48.1489,48.1734,48.1244,48.1652,39500.0
2014-03-24 11:20:00,58.97,59.01,58.96,58.99,31600.0,48.1652,48.1979,48.1571,48.1816,31600.0
2014-03-24 11:30:00,58.98,58.99,58.93,58.97,26100.0,48.1734,48.1816,48.1325,48.1652,26100.0
2014-03-24 11:40:00,58.98,58.98,58.93,58.94,43000.0,48.1734,48.1734,48.1325,48.1407,43000.0
2014-03-24 11:50:00,58.96,58.99,58.94,58.97,13500.0,48.1571,48.1816,48.1407,48.1652,13500.0
2014-03-24 12:00:00,58.98,59.0,58.96,58.98,25600.0,48.1734,48.1897,48.1571,48.1734,25600.0
2014-03-24 12:10:00,58.98,58.98,58.94,58.95,53500.0,48.1734,48.1734,48.1407,48.1489,53500.0
2014-03-24 12:20:00,58.96,58.97,58.9,58.92,73800.0,48.1571,48.1652,48.108,48.1244,73800.0
2014-03-24 12:30:00,58.92,58.96,58.91,58.93,122100.0,48.1244,48.1571,48.1162,48.1325,122100.0
2014-03-24 12:40:00,58.94,58.95,58.91,58.93,62200.0,48.1407,48.1489,48.1162,48.1325,62200.0
2014-03-24 12:50:00,58.93,58.96,58.93,58.96,51600.0,48.1325,48.1571,48.1325,48.1571,51600.0
2014-03-24 13:00:00,58.96,59.02,58.96,59.0,45300.0,48.1571,48.2061,48.1571,48.1897,45300.0
2014-03-24 13:10:00,59.0,59.01,58.98,59.0,57300.0,48.1897,48.1979,48.1734,48.1897,57300.0
2014-03-24 13:20:00,59.01,59.03,58.98,59.01,37700.0,48.1979,48.2142,48.1734,48.1979,37700.0
2014-03-24 13:30:00,59.01,59.12,59.01,59.09,73000.0,48.1979,48.2877,48.1979,48.2632,73000.0
2014-03-24 13:40:00,59.09,59.12,59.08,59.09,21000.0,48.2632,48.2877,48.2551,48.2632,21000.0
2014-03-24 13:50:00,59.09,59.15,59.09,59.15,51400.0,48.2632,48.3122,48.2632,48.3122,51400.0
2014-03-24 14:00:00,59.15,59.2,59.13,59.13,74600.0,48.3122,48.3531,48.2959,48.2959,74600.0
2014-03-24 14:10:00,59.15,59.16,59.06,59.08,52600.0,48.3122,48.3204,48.2387,48.2551,52600.0
2014-03-24 14:20:00,59.09,59.19,59.09,59.18,70800.0,48.2632,48.3449,48.2632,48.3367,70800.0
2014-03-24 14:30:00,59.18,59.18,59.08,59.09,42000.0,48.3367,48.3367,48.2551,48.2632,42000.0
2014-03-24 14:40:00,59.09,59.17,59.09,59.12,19300.0,48.2632,48.3286,48.2632,48.2877,19300.0
2014-03-24 14:50:00,59.11,59.13,59.06,59.06,73700.0,48.2796,48.2959,48.2387,48.2387,73700.0
2014-03-24 15:00:00,59.06,59.11,59.05,59.07,83400.0,48.2387,48.2796,48.2306,48.2469,83400.0
2014-03-24 15:10:00,59.07,59.07,59.03,59.04,41200.0,48.2469,48.2469,48.2142,48.2224,41200.0
2014-03-24 15:20:00,59.04,59.18,59.04,59.18,43100.0,48.2224,48.3367,48.2224,48.3367,43100.0
2014-03-24 15:30:00,59.18,59.22,59.17,59.18,60200.0,48.3367,48.3694,48.3286,48.3367,60200.0
2014-03-24 15:40:00,59.17,59.2,59.14,59.16,75900.0,48.3286,48.3531,48.3041,48.3204,75900.0
2014-03-24 15:50:00,59.15,59.15,59.1,59.12,135900.0,48.3122,48.3122,48.2714,48.2877,135900.0
2014-03-25 09:30:00,59.31,59.52,59.28,59.29,141100.0,48.4429,48.6144,48.4184,48.4266,141100.0
2014-03-25 09:40:00,59.29,59.35,59.29,59.33,78800.0,48.4266,48.4756,48.4266,48.4593,78800.0
2014-03-25 09:50:00,59.33,59.36,59.32,59.32,41700.0,48.4593,48.4838,48.4511,48.4511,41700.0
2014-03-25 10:00:00,59.34,59.36,59.26,59.34,141000.0,48.4674,48.4838,48.4021,48.4674,141000.0
2014-03-25 10:10:00,59.33,59.37,59.25,59.25,126100.0,48.4593,48.4919,48.3939,48.3939,126100.0
2014-03-25 10:20:00,59.25,59.28,59.23,59.26,99300.0,48.3939,48.4184,48.3776,48.4021,99300.0
2014-03-25 10:30:00,59.26,59.27,59.2,59.21,66500.0,48.4021,48.4103,48.3531,48.3612,66500.0
2014-03-25 10:40:00,59.21,59.25,59.17,59.17,25500.0,48.3612,48.3939,48.3286,48.3286,25500.0
2014-03-25 10:50:00,59.17,59.2,59.15,59.19,89700.0,48.3286,48.3531,48.3122,48.3449,89700.0
2014-03-25 11:00:00,59.18,59.26,59.17,59.26,33400.0,48.3367,48.4021,48.3286,48.4021,33400.0
2014-03-25 11:10:00,59.26,59.29,59.22,59.27,40100.0,48.4021,48.4266,48.3694,48.4103,40100.0
2014-03-25 11:20:00,59.27,59.33,59.27,59.3,26200.0,48.4103,48.4593,48.4103,48.4348,26200.0
2014-03-25 11:30:00,59.31,59.32,59.26,59.28,30200.0,48.4429,48.4511,48.4021,48.4184,30200.0
2014-03-25 11:40:00,59.29,59.31,59.28,59.29,32200.0,48.4266,48.4429,48.4184,48.4266,32200.0
2014-03-25 11:50:00,59.28,59.29,59.21,59.28,75500.0,48.4184,48.4266,48.3612,48.4184,75500.0
2014-03-25 12:00:00,59.27,59.31,59.24,59.31,31400.0,48.4103,48.4429,48.3858,48.4429,31400.0
2014-03-25 12:10:00,59.31,59.33,59.29,59.3,30500.0,48.4429,48.4593,48.4266,48.4348,30500.0
2014-03-25 12:20:00,59.31,59.32,59.23,59.28,43800.0,48.4429,48.4511,48.3776,48.4184,43800.0
2014-03-25 12:30:00,59.27,59.34,59.26,59.34,44500.0,48.4103,48.4674,48.4021,48.4674,44500.0
2014-03-25 12:40:00,59.35,59.38,59.34,59.35,43700.0,48.4756,48.5001,48.4674,48.4756,43700.0
2014-03-25 12:50:00,59.35,59.4,59.35,59.38,39000.0,48.4756,48.5164,48.4756,48.5001,39000.0
2014-03-25 13:00:00,59.37,59.4,59.36,59.4,14300.0,48.4919,48.5164,48.4838,48.5164,14300.0
2014-03-25 13:10:00,59.39,59.4,59.36,59.4,23200.0,48.5083,48.5164,48.4838,48.5164,23200.0
2014-03-25 13:20:00,59.41,59.46,59.39,59.44,85300.0,48.5246,48.5654,48.5083,48.5491,85300.0
2014-03-25 13:30:00,59.44,59.46,59.38,59.4,25100.0,48.5491,48.5654,48.5001,48.5164,25100.0
2014-03-25 13:40:00,59.4,59.41,59.36,59.39,43400.0,48.5164,48.5246,48.4838,48.5083,43400.0
2014-03-25 13:50:00,59.4,59.41,59.38,59.39,29700.0,48.5164,48.5246,48.5001,48.5083,29700.0
2014-03-25 14:00:00,59.4,59.45,59.4,59.45,34300.0,48.5164,48.5573,48.5164,48.5573,34300.0
2014-03-25 14:10:00,59.44,59.49,59.4,59.41,83000.0,48.5491,48.5899,48.5164,48.5246,83000.0
2014-03-25 14:20:00,59.42,59.46,59.4,59.41,12000.0,48.5328,48.5654,48.5164,48.5246,12000.0
2014-03-25 14:30:00,59.42,59.45,59.42,59.45,13800.0,48.5328,48.5573,48.5328,48.5573,13800.0
2014-03-25 14:40:00,59.44,59.45,59.4,59.4,12600.0,48.5491,48.5573,48.5164,48.5164,12600.0
2014-03-25 14:50:00,59.4,59.44,59.38,59.42,21500.0,48.5164,48.5491,48.5001,48.5328,21500.0
2014-03-25 15:00:00,59.41,59.44,59.41,59.43,10300.0,48.5246,48.5491,48.5246,48.5409,10300.0
2014-03-25 15:10:00,59.43,59.49,59.42,59.49,69200.0,48.5409,48.5899,48.5328,48.5899,69200.0
2014-03-25 15:20:00,59.48,59.5,59.45,59.46,69300.0,48.5818,48.5981,48.5573,48.5654,69300.0
2014-03-25 15:30:00,59.46,59.49,59.42,59.42,44200.0,48.5654,48.5899,48.5328,48.5328,44200.0
2014-03-25 15:40:00,59.43,59.45,59.4,59.43,60000.0,48.5409,48.5573,48.5164,48.5409,60000.0
2014-03-25 15:50:00,59.43,59.44,59.4,59.4,156800.0,48.5409,48.5491,48.5164,48.5164,156800.0
2014-03-26 09:30:00,60.25,60.37,60.25,60.35,135000.0,49.2107,49.3087,49.2107,49.2924,135000.0
2014-03-26 09:40:00,60.35,60.4,60.27,60.36,95100.0,49.2924,49.3332,49.227,49.3005,95100.0
2014-03-26 09:50:00,60.37,60.37,60.24,60.27,47200.0,49.3087,49.3087,49.2025,49.227,47200.0
2014-03-26 10:00:00,60.27,60.35,60.27,60.34,33200.0,49.227,49.2924,49.227,49.2842,33200.0
2014-03-26 10:10:00,60.33,60.36,60.3,60.3,33400.0,49.276,49.3005,49.2515,49.2515,33400.0
2014-03-26 10:20:00,60.3,60.31,60.25,60.28,67700.0,49.2515,49.2597,49.2107,49.2352,67700.0
2014-03-26 10:30:00,60.28,60.35,60.27,60.33,96500.0,49.2352,49.2924,49.227,49.276,96500.0
2014-03-26 10:40:00,60.32,60.32,60.28,60.3,24700.0,49.2679,49.2679,49.2352,49.2515,24700.0
2014-03-26 10:50:00,60.3,60.32,60.24,60.3,45800.0,49.2515,49.2679,49.2025,49.2515,45800.0
2014-03-26 11:00:00,60.3,60.36,60.29,60.33,94900.0,49.2515,49.3005,49.2434,49.276,94900.0
2014-03-26 11:10:00,60.35,60.39,60.34,60.39,124900.0,49.2924,49.325,49.2842,49.325,124900.0
2014-03-26 11:20:00,60.39,60.42,60.38,60.42,148800.0,49.325,49.3495,49.3169,49.3495,148800.0
2014-03-26 11:30:00,60.42,60.44,60.4,60.41,67000.0,49.3495,49.3659,49.3332,49.3414,67000.0
2014-03-26 11:40:00,60.41,60.42,60.26,60.27,110100.0,49.3414,49.3495,49.2189,49.227,110100.0
2014-03-26 11:50:00,60.27,60.32,60.25,60.31,30300.0,49.227,49.2679,49.2107,49.2597,30300.0
2014-03-26 12:00:00,60.3,60.3,60.19,60.25,55200.0,49.2515,49.2515,49.1617,49.2107,55200.0
2014-03-26 12:10:00,60.24,60.27,60.21,60.21,38500.0,49.2025,49.227,49.178,49.178,38500.0
2014-03-26 12:20:00,60.22,60.24,60.2,60.22,25200.0,49.1862,49.2025,49.1699,49.1862,25200.0
2014-03-26 12:30:00,60.22,60.32,60.2,60.29,28700.0,49.1862,49.2679,49.1699,49.2434,28700.0
2014-03-26 12:40:00,60.29,60.33,60.27,60.3,15900.0,49.2434,49.276,49.227,49.2515,15900.0
2014-03-26 12:50:00,60.29,60.34,60.29,60.33,24000.0,49.2434,49.2842,49.2434,49.276,24000.0
2014-03-26 13:00:00,60.34,60.34,60.27,60.27,24100.0,49.2842,49.2842,49.227,49.227,24100.0
2014-03-26 13:10:00,60.27,60.29,60.26,60.27,15500.0,49.227,49.2434,49.2189,49.227,15500.0
2014-03-26 13:20:00,60.27,60.27,60.13,60.13,18700.0,49.227,49.227,49.1127,49.1127,18700.0
2014-03-26 13:30:00,60.13,60.16,60.1,60.16,53800.0,49.1127,49.1372,49.0882,49.1372,53800.0
2014-03-26 13:40:00,60.15,60.15,60.09,60.13,45400.0,49.129,49.129,49.08,49.1127,45400.0
2014-03-26 13:50:00,60.13,60.17,60.11,60.15,34700.0,49.1127,49.1454,49.0963,49.129,34700.0
2014-03-26 14:00:00,60.14,60.15,60.09,60.15,22000.0,49.1208,49.129,49.08,49.129,22000.0
2014-03-26 14:10:00,60.14,60.14,60.04,60.06,42700.0,49.1208,49.1208,49.0392,49.0555,42700.0
2014-03-26 14:20:00,60.06,60.14,60.06,60.13,21900.0,49.0555,49.1208,49.0555,49.1127,21900.0
2014-03-26 14:30:00,60.12,60.14,60.09,60.12,38800.0,49.1045,49.1208,49.08,49.1045,38800.0
2014-03-26 14:40:00,60.13,60.22,60.13,60.21,82800.0,49.1127,49.1862,49.1127,49.178,82800.0
2014-03-26 14:50:00,60.2,60.26,60.19,60.26,84000.0,49.1699,49.2189,49.1617,49.2189,84000.0
2014-03-26 15:00:00,60.26,60.27,60.22,60.26,84100.0,49.2189,49.227,49.1862,49.2189,84100.0
2014-03-26 15:10:00,60.26,60.26,60.21,60.24,114100.0,49.2189,49.2189,49.178,49.2025,114100.0
2014-03-26 15:20:00,60.24,60.24,60.15,60.19,143000.0,49.2025,49.2025,49.129,49.1617,143000.0
2014-03-26 15:30:00,60.18,60.24,60.18,60.21,147200.0,49.1535,49.2025,49.1535,49.178,147200.0
2014-03-26 15:40:00,60.2,60.22,60.17,60.19,167300.0,49.1699,49.1862,49.1454,49.1617,167300.0
2014-03-26 15:50:00,60.19,60.21,60.15,60.16,529100.0,49.1617,49.178,49.129,49.1372,529100.0
2014-03-27 09:30:00,60.69,60.74,60.54,60.61,121500.0,49.5701,49.6109,49.4476,49.5047,121500.0
2014-03-27 09:40:00,60.6,60.62,60.53,60.61,115700.0,49.4966,49.5129,49.4394,49.5047,115700.0
2014-03-27 09:50:00,60.61,60.7,60.6,60.69,74800.0,49.5047,49.5782,49.4966,49.5701,74800.0
2014-03-27 10:00:00,60.7,60.89,60.65,60.88,99600.0,49.5782,49.7334,49.5374,49.7253,99600.0
2014-03-27 10:10:00,60.88,60.91,60.83,60.89,82800.0,49.7253,49.7498,49.6844,49.7334,82800.0
2014-03-27 10:20:00,60.9,60.93,60.85,60.87,84300.0,49.7416,49.7661,49.7008,49.7171,84300.0
2014-03-27 10:30:00,60.88,60.95,60.83,60.9,128400.0,49.7253,49.7824,49.6844,49.7416,128400.0
2014-03-27 10:40:00,60.89,60.91,60.84,60.9,99400.0,49.7334,49.7498,49.6926,49.7416,99400.0
2014-03-27 10:50:00,60.9,60.93,60.86,60.93,65900.0,49.7416,49.7661,49.7089,49.7661,65900.0
2014-03-27 11:00:00,60.93,60.95,60.87,60.89,77700.0,49.7661,49.7824,49.7171,49.7334,77700.0
2014-03-27 11:10:00,60.9,60.92,60.86,60.92,54200.0,49.7416,49.7579,49.7089,49.7579,54200.0
2014-03-27 11:20:00,60.91,60.96,60.88,60.92,100700.0,49.7498,49.7906,49.7253,49.7579,100700.0
2014-03-27 11:30:00,60.92,60.92,60.77,60.79,73400.0,49.7579,49.7579,49.6354,49.6518,73400.0
2014-03-27 11:40:00,60.78,60.78,60.7,60.73,69000.0,49.6436,49.6436,49.5782,49.6027,69000.0
2014-03-27 11:50:00,60.73,60.83,60.7,60.78,73100.0,49.6027,49.6844,49.5782,49.6436,73100.0
2014-03-27 12:00:00,60.78,60.81,60.74,60.77,51700.0,49.6436,49.6681,49.6109,49.6354,51700.0
2014-03-27 12:10:00,60.76,60.86,60.76,60.81,126100.0,49.6272,49.7089,49.6272,49.6681,126100.0
2014-03-27 12:20:00,60.82,60.91,60.81,60.91,40800.0,49.6763,49.7498,49.6681,49.7498,40800.0
2014-03-27 12:30:00,60.92,60.93,60.86,60.89,48300.0,49.7579,49.7661,49.7089,49.7334,48300.0
2014-03-27 12:40:00,60.88,60.9,60.83,60.86,113800.0,49.7253,49.7416,49.6844,49.7089,113800.0
2014-03-27 12:50:00,60.86,60.88,60.82,60.87,105300.0,49.7089,49.7253,49.6763,49.7171,105300.0
2014-03-27 13:00:00,60.86,60.96,60.86,60.94,39400.0,49.7089,49.7906,49.7089,49.7743,39400.0
2014-03-27 13:10:00,60.94,60.94,60.9,60.9,16900.0,49.7743,49.7743,49.7416,49.7416,16900.0
2014-03-27 13:20:00,60.9,60.95,60.9,60.94,25200.0,49.7416,49.7824,49.7416,49.7743,25200.0
2014-03-27 13:30:00,60.94,60.94,60.9,60.9,11600.0,49.7743,49.7743,49.7416,49.7416,11600.0
2014-03-27 13:40:00,60.9,60.95,60.9,60.92,30500.0,49.7416,49.7824,49.7416,49.7579,30500.0
2014-03-27 13:50:00,60.91,60.95,60.91,60.93,27900.0,49.7498,49.7824,49.7498,49.7661,27900.0
2014-03-27 14:00:00,60.93,60.95,60.89,60.93,42100.0,49.7661,49.7824,49.7334,49.7661,42100.0
2014-03-27 14:10:00,60.94,60.95,60.88,60.92,42600.0,49.7743,49.7824,49.7253,49.7579,42600.0
2014-03-27 14:20:00,60.91,60.98,60.9,60.97,73700.0,49.7498,49.8069,49.7416,49.7988,73700.0
2014-03-27 14:30:00,60.97,60.97,60.89,60.93,31600.0,49.7988,49.7988,49.7334,49.7661,31600.0
2014-03-27 14:40:00,60.94,60.95,60.92,60.94,32400.0,49.7743,49.7824,49.7579,49.7743,32400.0
2014-03-27 14:50:00,60.94,60.94,60.88,60.91,25000.0,49.7743,49.7743,49.7253,49.7498,25000.0
2014-03-27 15:00:00,60.91,60.93,60.88,60.91,17900.0,49.7498,49.7661,49.7253,49.7498,17900.0
2014-03-27 15:10:00,60.91,60.94,60.89,60.9,61700.0,49.7498,49.7743,49.7334,49.7416,61700.0
2014-03-27 15:20:00,60.9,60.98,60.9,60.97,23600.0,49.7416,49.8069,49.7416,49.7988,23600.0
2014-03-27 15:30:00,60.97,61.04,60.96,61.03,89900.0,49.7988,49.8559,49.7906,49.8478,89900.0
2014-03-27 15:40:00,61.03,61.05,60.99,61.02,65500.0,49.8478,49.8641,49.8151,49.8396,65500.0
2014-03-27 15:50:00,61.03,61.05,60.96,60.96,256100.0,49.8478,49.8641,49.7906,49.7906,256100.0
2014-03-28 09:30:00,61.2,61.28,61.07,61.28,114600.0,49.9866,50.052,49.8804,50.052,114600.0
2014-03-28 09:40:00,61.28,61.31,61.25,61.3,90400.0,50.052,50.0765,50.0275,50.0683,90400.0
2014-03-28 09:50:00,61.31,61.33,61.22,61.26,67300.0,50.0765,50.0928,50.003,50.0356,67300.0
2014-03-28 10:00:00,61.27,61.33,61.27,61.29,96600.0,50.0438,50.0928,50.0438,50.0601,96600.0
2014-03-28 10:10:00,61.3,61.36,61.29,61.35,100700.0,50.0683,50.1173,50.0601,50.1091,100700.0
2014-03-28 10:20:00,61.35,61.35,61.32,61.33,82400.0,50.1091,50.1091,50.0846,50.0928,82400.0
2014-03-28 10:30:00,61.33,61.35,61.3,61.32,64900.0,50.0928,50.1091,50.0683,50.0846,64900.0
2014-03-28 10:40:00,61.32,61.35,61.3,61.35,43200.0,50.0846,50.1091,50.0683,50.1091,43200.0
2014-03-28 10:50:00,61.34,61.38,61.34,61.37,31800.0,50.101,50.1336,50.101,50.1255,31800.0
2014-03-28 11:00:00,61.37,61.39,61.35,61.37,31200.0,50.1255,50.1418,50.1091,50.1255,31200.0
2014-03-28 11:10:00,61.37,61.38,61.35,61.37,32900.0,50.1255,50.1336,50.1091,50.1255,32900.0
2014-03-28 11:20:00,61.37,61.39,61.36,61.36,47500.0,50.1255,50.1418,50.1173,50.1173,47500.0
2014-03-28 11:30:00,61.36,61.38,61.31,61.31,25900.0,50.1173,50.1336,50.0765,50.0765,25900.0
2014-03-28 11:40:00,61.31,61.34,61.29,61.32,29000.0,50.0765,50.101,50.0601,50.0846,29000.0
2014-03-28 11:50:00,61.32,61.36,61.32,61.34,27300.0,50.0846,50.1173,50.0846,50.101,27300.0
2014-03-28 12:00:00,61.35,61.37,61.34,61.36,26600.0,50.1091,50.1255,50.101,50.1173,26600.0
2014-03-28 12:10:00,61.37,61.37,61.36,61.37,16200.0,50.1255,50.1255,50.1173,50.1255,16200.0
2014-03-28 12:20:00,61.37,61.37,61.34,61.34,23200.0,50.1255,50.1255,50.101,50.101,23200.0
2014-03-28 12:30:00,61.34,61.37,61.34,61.36,20600.0,50.101,50.1255,50.101,50.1173,20600.0
2014-03-28 12:40:00,61.35,61.37,61.35,61.36,16200.0,50.1091,50.1255,50.1091,50.1173,16200.0
2014-03-28 12:50:00,61.36,61.37,61.36,61.37,9000.0,50.1173,50.1255,50.1173,50.1255,9000.0
2014-03-28 13:00:00,61.37,61.37,61.36,61.37,8500.0,50.1255,50.1255,50.1173,50.1255,8500.0
2014-03-28 13:10:00,61.37,61.37,61.31,61.32,22300.0,50.1255,50.1255,50.0765,50.0846,22300.0
2014-03-28 13:20:00,61.32,61.34,61.3,61.33,22000.0,50.0846,50.101,50.0683,50.0928,22000.0
2014-03-28 13:30:00,61.32,61.35,61.3,61.32,21100.0,50.0846,50.1091,50.0683,50.0846,21100.0
2014-03-28 13:40:00,61.32,61.36,61.32,61.36,10900.0,50.0846,50.1173,50.0846,50.1173,10900.0
2014-03-28 13:50:00,61.35,61.36,61.31,61.33,11600.0,50.1091,50.1173,50.0765,50.0928,11600.0
2014-03-28 14:00:00,61.33,61.33,61.23,61.23,38500.0,50.0928,50.0928,50.0111,50.0111,38500.0
2014-03-28 14:10:00,61.23,61.24,61.13,61.16,56700.0,50.0111,50.0193,49.9295,49.954,56700.0
2014-03-28 14:20:00,61.16,61.22,61.14,61.21,16300.0,49.954,50.003,49.9376,49.9948,16300.0
2014-03-28 14:30:00,61.21,61.21,61.17,61.18,15300.0,49.9948,49.9948,49.9621,49.9703,15300.0
2014-03-28 14:40:00,61.19,61.2,61.14,61.2,18400.0,49.9785,49.9866,49.9376,49.9866,18400.0
2014-03-28 14:50:00,61.2,61.22,61.16,61.17,23400.0,49.9866,50.003,49.954,49.9621,23400.0
2014-03-28 15:00:00,61.17,61.2,61.14,61.15,40800.0,49.9621,49.9866,49.9376,49.9458,40800.0
2014-03-28 15:10:00,61.15,61.17,61.11,61.16,33300.0,49.9458,49.9621,49.9131,49.954,33300.0
2014-03-28 15:20:00,61.17,61.17,61.11,61.12,50000.0,49.9621,49.9621,49.9131,49.9213,50000.0
2014-03-28 15:30:00,61.13,61.16,61.08,61.08,39400.0,49.9295,49.954,49.8886,49.8886,39400.0
2014-03-28 15:40:00,61.08,61.15,61.08,61.13,58500.0,49.8886,49.9458,49.8886,49.9295,58500.0
2014-03-28 15:50:00,61.13,61.15,61.1,61.12,183000.0,49.9295,49.9458,49.905,49.9213,183000.0
2014-03-31 09:30:00,61.47,61.64,61.47,61.64,243900.0,50.2072,50.346,50.2072,50.346,243900.0
2014-03-31 09:40:00,61.64,61.64,61.51,61.52,62900.0,50.346,50.346,50.2398,50.248,62900.0
2014-03-31 09:50:00,61.54,61.66,61.52,61.63,167000.0,50.2643,50.3623,50.248,50.3378,167000.0
2014-03-31 10:00:00,61.64,61.69,61.63,61.64,85000.0,50.346,50.3868,50.3378,50.346,85000.0
2014-03-31 10:10:00,61.65,61.66,61.57,61.58,103700.0,50.3542,50.3623,50.2888,50.297,103700.0
2014-03-31 10:20:00,61.58,61.62,61.57,61.61,64200.0,50.297,50.3297,50.2888,50.3215,64200.0
2014-03-31 10:30:00,61.62,61.65,61.55,61.56,56800.0,50.3297,50.3542,50.2725,50.2807,56800.0
2014-03-31 10:40:00,61.57,61.63,61.57,61.62,50100.0,50.2888,50.3378,50.2888,50.3297,50100.0
2014-03-31 10:50:00,61.61,61.66,61.55,61.59,43600.0,50.3215,50.3623,50.2725,50.3052,43600.0
2014-03-31 11:00:00,61.58,61.59,61.54,61.58,21400.0,50.297,50.3052,50.2643,50.297,21400.0
2014-03-31 11:10:00,61.58,61.58,61.55,61.57,20900.0,50.297,50.297,50.2725,50.2888,20900.0
2014-03-31 11:20:00,61.57,61.58,61.5,61.58,120000.0,50.2888,50.297,50.2317,50.297,120000.0
2014-03-31 11:30:00,61.58,61.6,61.55,61.57,42100.0,50.297,50.3133,50.2725,50.2888,42100.0
2014-03-31 11:40:00,61.57,61.61,61.57,61.61,20600.0,50.2888,50.3215,50.2888,50.3215,20600.0
2014-03-31 11:50:00,61.61,61.61,61.6,61.61,7900.0,50.3215,50.3215,50.3133,50.3215,7900.0
2014-03-31 12:00:00,61.61,61.67,61.61,61.67,27400.0,50.3215,50.3705,50.3215,50.3705,27400.0
2014-03-31 12:10:00,61.67,61.69,61.67,61.69,19800.0,50.3705,50.3868,50.3705,50.3868,19800.0
2014-03-31 12:20:00,61.69,61.71,61.68,61.69,6700.0,50.3868,50.4032,50.3787,50.3868,6700.0
2014-03-31 12:30:00,61.7,61.72,61.68,61.69,17400.0,50.395,50.4114,50.3787,50.3868,17400.0
2014-03-31 12:40:00,61.68,61.68,61.65,61.68,13700.0,50.3787,50.3787,50.3542,50.3787,13700.0
2014-03-31 12:50:00,61.69,61.7,61.64,61.65,26400.0,50.3868,50.395,50.346,50.3542,26400.0
2014-03-31 13:00:00,61.65,61.65,61.63,61.63,13400.0,50.3542,50.3542,50.3378,50.3378,13400.0
2014-03-31 13:10:00,61.63,61.65,61.62,61.64,6200.0,50.3378,50.3542,50.3297,50.346,6200.0
2014-03-31 13:20:00,61.63,61.63,61.58,61.6,26000.0,50.3378,50.3378,50.297,50.3133,26000.0
2014-03-31 13:30:00,61.61,61.64,61.58,61.6,20000.0,50.3215,50.346,50.297,50.3133,20000.0
2014-03-31 13:40:00,61.59,61.59,61.55,61.55,18900.0,50.3052,50.3052,50.2725,50.2725,18900.0
2014-03-31 13:50:00,61.55,61.57,61.47,61.5,120700.0,50.2725,50.2888,50.2072,50.2317,120700.0
2014-03-31 14:00:00,61.5,61.54,61.49,61.54,55000.0,50.2317,50.2643,50.2235,50.2643,55000.0
2014-03-31 14:10:00,61.54,61.55,61.51,61.52,47600.0,50.2643,50.2725,50.2398,50.248,47600.0
2014-03-31 14:20:00,61.52,61.54,61.5,61.53,43800.0,50.248,50.2643,50.2317,50.2562,43800.0
2014-03-31 14:30:00,61.53,61.57,61.51,61.56,27200.0,50.2562,50.2888,50.2398,50.2807,27200.0
2014-03-31 14:40:00,61.56,61.57,61.54,61.55,22100.0,50.2807,50.2888,50.2643,50.2725,22100.0
2014-03-31 14:50:00,61.56,61.6,61.55,61.57,24400.0,50.2807,50.3133,50.2725,50.2888,24400.0
2014-03-31 15:00:00,61.58,61.58,61.52,61.56,24800.0,50.297,50.297,50.248,50.2807,24800.0
2014-03-31 15:10:00,61.57,61.57,61.55,61.55,32900.0,50.2888,50.2888,50.2725,50.2725,32900.0
2014-03-31 15:20:00,61.55,61.58,61.54,61.57,46200.0,50.2725,50.297,50.2643,50.2888,46200.0
2014-03-31 15:30:00,61.57,61.6,61.56,61.58,116400.0,50.2888,50.3133,50.2807,50.297,116400.0
2014-03-31 15:40:00,61.58,61.58,61.48,61.49,96500.0,50.297,50.297,50.2153,50.2235,96500.0
2014-03-31 15:50:00,61.49,61.53,61.44,61.52,268600.0,50.2235,50.2562,50.1827,50.248,268600.0
2014-04-01 09:30:00,62.1,62.26,62.08,62.16,203900.0,50.7217,50.8524,50.7054,50.7707,203900.0
2014-04-01 09:40:00,62.16,62.28,62.15,62.28,162500.0,50.7707,50.8687,50.7626,50.8687,162500.0
2014-04-01 09:50:00,62.28,62.28,62.22,62.23,90200.0,50.8687,50.8687,50.8197,50.8279,90200.0
2014-04-01 10:00:00,62.22,62.27,62.22,62.24,123500.0,50.8197,50.8606,50.8197,50.8361,123500.0
2014-04-01 10:10:00,62.25,62.27,62.21,62.23,53600.0,50.8442,50.8606,50.8116,50.8279,53600.0
2014-04-01 10:20:00,62.23,62.25,62.2,62.23,62300.0,50.8279,50.8442,50.8034,50.8279,62300.0
2014-04-01 10:30:00,62.23,62.25,62.21,62.23,114100.0,50.8279,50.8442,50.8116,50.8279,114100.0
2014-04-01 10:40:00,62.23,62.25,62.19,62.19,84000.0,50.8279,50.8442,50.7952,50.7952,84000.0
2014-04-01 10:50:00,62.2,62.23,62.18,62.19,68600.0,50.8034,50.8279,50.7871,50.7952,68600.0
2014-04-01 11:00:00,62.2,62.23,62.18,62.21,43800.0,50.8034,50.8279,50.7871,50.8116,43800.0
2014-04-01 11:10:00,62.21,62.22,62.19,62.2,61100.0,50.8116,50.8197,50.7952,50.8034,61100.0
2014-04-01 11:20:00,62.21,62.23,62.19,62.21,11400.0,50.8116,50.8279,50.7952,50.8116,11400.0
2014-04-01 11:30:00,62.21,62.27,62.2,62.25,20900.0,50.8116,50.8606,50.8034,50.8442,20900.0
2014-04-01 11:40:00,62.25,62.26,62.23,62.24,15800.0,50.8442,50.8524,50.8279,50.8361,15800.0
2014-04-01 11:50:00,62.24,62.27,62.23,62.23,41300.0,50.8361,50.8606,50.8279,50.8279,41300.0
2014-04-01 12:00:00,62.23,62.23,62.19,62.23,55700.0,50.8279,50.8279,50.7952,50.8279,55700.0
2014-04-01 12:10:00,62.23,62.23,62.2,62.22,27700.0,50.8279,50.8279,50.8034,50.8197,27700.0
2014-04-01 12:20:00,62.23,62.24,62.2,62.22,55700.0,50.8279,50.8361,50.8034,50.8197,55700.0
2014-04-01 12:30:00,62.23,62.24,62.2,62.22,44300.0,50.8279,50.8361,50.8034,50.8197,44300.0
2014-04-01 12:40:00,62.22,62.23,62.21,62.22,7900.0,50.8197,50.8279,50.8116,50.8197,7900.0
2014-04-01 12:50:00,62.22,62.23,62.19,62.19,26900.0,50.8197,50.8279,50.7952,50.7952,26900.0
2014-04-01 13:00:00,62.19,62.19,62.15,62.15,37900.0,50.7952,50.7952,50.7626,50.7626,37900.0
2014-04-01 13:10:00,62.16,62.19,62.16,62.18,10700.0,50.7707,50.7952,50.7707,50.7871,10700.0
2014-04-01 13:20:00,62.17,62.2,62.16,62.2,19500.0,50.7789,50.8034,50.7707,50.8034,19500.0
2014-04-01 13:30:00,62.2,62.25,62.2,62.25,40200.0,50.8034,50.8442,50.8034,50.8442,40200.0
2014-04-01 13:40:00,62.26,62.32,62.26,62.3,47600.0,50.8524,50.9014,50.8524,50.8851,47600.0
2014-04-01 13:50:00,62.3,62.32,62.29,62.31,26800.0,50.8851,50.9014,50.8769,50.8932,26800.0
2014-04-01 14:00:00,62.32,62.34,62.32,62.33,28200.0,50.9014,50.9178,50.9014,50.9096,28200.0
2014-04-01 14:10:00,62.34,62.34,62.31,62.33,19700.0,50.9178,50.9178,50.8932,50.9096,19700.0
2014-04-01 14:20:00,62.33,62.34,62.32,62.32,20500.0,50.9096,50.9178,50.9014,50.9014,20500.0
2014-04-01 14:30:00,62.33,62.33,62.29,62.29,17000.0,50.9096,50.9096,50.8769,50.8769,17000.0
2014-04-01 14:40:00,62.3,62.34,62.3,62.32,10600.0,50.8851,50.9178,50.8851,50.9014,10600.0
2014-04-01 14:50:00,62.33,62.36,62.33,62.36,20100.0,50.9096,50.9341,50.9096,50.9341,20100.0
2014-04-01 15:00:00,62.36,62.36,62.3,62.3,21100.0,50.9341,50.9341,50.8851,50.8851,21100.0
2014-04-01 15:10:00,62.3,62.3,62.28,62.29,28100.0,50.8851,50.8851,50.8687,50.8769,28100.0
2014-04-01 15:20:00,62.3,62.36,62.3,62.32,67300.0,50.8851,50.9341,50.8851,50.9014,67300.0
2014-04-01 15:30:00,62.32,62.33,62.28,62.31,72700.0,50.9014,50.9096,50.8687,50.8932,72700.0
2014-04-01 15:40:00,62.31,62.35,62.28,62.34,113200.0,50.8932,50.9259,50.8687,50.9178,113200.0
2014-04-01 15:50:00,62.34,62.36,62.27,62.29,310700.0,50.9178,50.9341,50.8606,50.8769,310700.0
2014-04-02 09:30:00,62.23,62.27,62.12,62.17,66800.0,50.8279,50.8606,50.7381,50.7789,66800.0
2014-04-02 09:40:00,62.18,62.27,62.17,62.25,150100.0,50.7871,50.8606,50.7789,50.8442,150100.0
2014-04-02 09:50:00,62.22,62.24,62.16,62.2,36500.0,50.8197,50.8361,50.7707,50.8034,36500.0
2014-04-02 10:00:00,62.2,62.22,62.16,62.2,37900.0,50.8034,50.8197,50.7707,50.8034,37900.0
2014-04-02 10:10:00,62.21,62.21,62.15,62.17,29300.0,50.8116,50.8116,50.7626,50.7789,29300.0
2014-04-02 10:20:00,62.16,62.2,62.15,62.18,112100.0,50.7707,50.8034,50.7626,50.7871,112100.0
2014-04-02 10:30:00,62.18,62.21,62.17,62.18,42000.0,50.7871,50.8116,50.7789,50.7871,42000.0
2014-04-02 10:40:00,62.19,62.22,62.15,62.17,31400.0,50.7952,50.8197,50.7626,50.7789,31400.0
2014-04-02 10:50:00,62.18,62.22,62.18,62.21,20500.0,50.7871,50.8197,50.7871,50.8116,20500.0
2014-04-02 11:00:00,62.22,62.26,62.21,62.25,33300.0,50.8197,50.8524,50.8116,50.8442,33300.0
2014-04-02 11:10:00,62.25,62.25,62.17,62.2,62800.0,50.8442,50.8442,50.7789,50.8034,62800.0
2014-04-02 11:20:00,62.2,62.23,62.19,62.2,36000.0,50.8034,50.8279,50.7952,50.8034,36000.0
2014-04-02 11:30:00,62.2,62.21,62.17,62.19,22800.0,50.8034,50.8116,50.7789,50.7952,22800.0
2014-04-02 11:40:00,62.19,62.19,62.16,62.18,6000.0,50.7952,50.7952,50.7707,50.7871,6000.0
2014-04-02 11:50:00,62.19,62.21,62.18,62.21,10100.0,50.7952,50.8116,50.7871,50.8116,10100.0
2014-04-02 12:00:00,62.21,62.21,62.15,62.17,24100.0,50.8116,50.8116,50.7626,50.7789,24100.0
2014-04-02 12:10:00,62.16,62.19,62.15,62.19,26800.0,50.7707,50.7952,50.7626,50.7952,26800.0
2014-04-02 12:20:00,62.18,62.22,62.16,62.18,19700.0,50.7871,50.8197,50.7707,50.7871,19700.0
2014-04-02 12:30:00,62.18,62.19,62.17,62.19,13900.0,50.7871,50.7952,50.7789,50.7952,13900.0
2014-04-02 12:40:00,62.19,62.2,62.18,62.2,4300.0,50.7952,50.8034,50.7871,50.8034,4300.0
2014-04-02 12:50:00,62.19,62.2,62.18,62.2,5600.0,50.7952,50.8034,50.7871,50.8034,5600.0
2014-04-02 13:00:00,62.19,62.2,62.17,62.17,7400.0,50.7952,50.8034,50.7789,50.7789,7400.0
2014-04-02 13:10:00,62.18,62.2,62.17,62.18,5500.0,50.7871,50.8034,50.7789,50.7871,5500.0
2014-04-02 13:20:00,62.18,62.18,62.14,62.17,16400.0,50.7871,50.7871,50.7544,50.7789,16400.0
2014-04-02 13:30:00,62.17,62.18,62.12,62.13,26800.0,50.7789,50.7871,50.7381,50.7462,26800.0
2014-04-02 13:40:00,62.13,62.16,62.13,62.15,20300.0,50.7462,50.7707,50.7462,50.7626,20300.0
2014-04-02 13:50:00,62.15,62.18,62.14,62.16,18200.0,50.7626,50.7871,50.7544,50.7707,18200.0
2014-04-02 14:00:00,62.16,62.19,62.15,62.16,16300.0,50.7707,50.7952,50.7626,50.7707,16300.0
2014-04-02 14:10:00,62.16,62.19,62.15,62.17,16000.0,50.7707,50.7952,50.7626,50.7789,16000.0
2014-04-02 14:20:00,62.16,62.18,62.15,62.16,6600.0,50.7707,50.7871,50.7626,50.7707,6600.0
2014-04-02 14:30:00,62.16,62.18,62.14,62.16,8300.0,50.7707,50.7871,50.7544,50.7707,8300.0
2014-04-02 14:40:00,62.15,62.16,62.13,62.15,15600.0,50.7626,50.7707,50.7462,50.7626,15600.0
2014-04-02 14:50:00,62.15,62.2,62.15,62.2,14300.0,50.7626,50.8034,50.7626,50.8034,14300.0
2014-04-02 15:00:00,62.2,62.22,62.18,62.2,13100.0,50.8034,50.8197,50.7871,50.8034,13100.0
2014-04-02 15:10:00,62.2,62.22,62.18,62.2,10700.0,50.8034,50.8197,50.7871,50.8034,10700.0
2014-04-02 15:20:00,62.2,62.28,62.19,62.28,33300.0,50.8034,50.8687,50.7952,50.8687,33300.0
2014-04-02 15:30:00,62.28,62.29,62.23,62.24,35500.0,50.8687,50.8769,50.8279,50.8361,35500.0
2014-04-02 15:40:00,62.24,62.28,62.23,62.25,37000.0,50.8361,50.8687,50.8279,50.8442,37000.0
2014-04-02 15:50:00,62.24,62.29,62.24,62.29,107200.0,50.8361,50.8769,50.8361,50.8769,107200.0
2014-04-03 09:30:00,62.25,62.3,62.21,62.25,133700.0,50.8442,50.8851,50.8116,50.8442,133700.0
2014-04-03 09:40:00,62.25,62.27,62.16,62.16,187800.0,50.8442,50.8606,50.7707,50.7707,187800.0
2014-04-03 09:50:00,62.16,62.2,62.11,62.12,109700.0,50.7707,50.8034,50.7299,50.7381,109700.0
2014-04-03 10:00:00,62.12,62.14,62.08,62.08,94000.0,50.7381,50.7544,50.7054,50.7054,94000.0
2014-04-03 10:10:00,62.08,62.13,62.07,62.12,61800.0,50.7054,50.7462,50.6972,50.7381,61800.0
2014-04-03 10:20:00,62.12,62.13,62.07,62.07,23900.0,50.7381,50.7462,50.6972,50.6972,23900.0
2014-04-03 10:30:00,62.07,62.08,62.02,62.03,70400.0,50.6972,50.7054,50.6564,50.6646,70400.0
2014-04-03 10:40:00,62.03,62.1,62.02,62.09,113100.0,50.6646,50.7217,50.6564,50.7136,113100.0
2014-04-03 10:50:00,62.09,62.12,62.08,62.12,75700.0,50.7136,50.7381,50.7054,50.7381,75700.0
2014-04-03 11:00:00,62.12,62.15,62.11,62.13,20900.0,50.7381,50.7626,50.7299,50.7462,20900.0
2014-04-03 11:10:00,62.13,62.16,62.09,62.14,13400.0,50.7462,50.7707,50.7136,50.7544,13400.0
2014-04-03 11:20:00,62.14,62.15,62.11,62.14,20900.0,50.7544,50.7626,50.7299,50.7544,20900.0
2014-04-03 11:30:00,62.13,62.14,62.08,62.13,19000.0,50.7462,50.7544,50.7054,50.7462,19000.0
2014-04-03 11:40:00,62.14,62.14,62.1,62.12,8400.0,50.7544,50.7544,50.7217,50.7381,8400.0
2014-04-03 11:50:00,62.11,62.13,62.11,62.11,7800.0,50.7299,50.7462,50.7299,50.7299,7800.0
2014-04-03 12:00:00,62.11,62.15,62.11,62.14,13100.0,50.7299,50.7626,50.7299,50.7544,13100.0
2014-04-03 12:10:00,62.13,62.16,62.11,62.11,10400.0,50.7462,50.7707,50.7299,50.7299,10400.0
2014-04-03 12:20:00,62.11,62.15,62.09,62.11,14700.0,50.7299,50.7626,50.7136,50.7299,14700.0
2014-04-03 12:30:00,62.12,62.12,62.05,62.06,37700.0,50.7381,50.7381,50.6809,50.6891,37700.0
2014-04-03 12:40:00,62.05,62.06,62.04,62.06,26900.0,50.6809,50.6891,50.6727,50.6891,26900.0
2014-04-03 12:50:00,62.05,62.08,62.05,62.05,7000.0,50.6809,50.7054,50.6809,50.6809,7000.0
2014-04-03 13:00:00,62.05,62.07,62.05,62.06,12200.0,50.6809,50.6972,50.6809,50.6891,12200.0
2014-04-03 13:10:00,62.07,62.1,62.06,62.09,10600.0,50.6972,50.7217,50.6891,50.7136,10600.0
2014-04-03 13:20:00,62.09,62.11,62.08,62.08,7900.0,50.7136,50.7299,50.7054,50.7054,7900.0
2014-04-03 13:30:00,62.08,62.1,62.07,62.08,6600.0,50.7054,50.7217,50.6972,50.7054,6600.0
2014-04-03 13:40:00,62.08,62.11,62.08,62.09,13000.0,50.7054,50.7299,50.7054,50.7136,13000.0
2014-04-03 13:50:00,62.09,62.09,62.04,62.05,17200.0,50.7136,50.7136,50.6727,50.6809,17200.0
2014-04-03 14:00:00,62.05,62.06,62.02,62.03,35100.0,50.6809,50.6891,50.6564,50.6646,35100.0
2014-04-03 14:10:00,62.03,62.04,62.03,62.03,10000.0,50.6646,50.6727,50.6646,50.6646,10000.0
2014-04-03 14:20:00,62.03,62.04,62.01,62.01,18600.0,50.6646,50.6727,50.6482,50.6482,18600.0
2014-04-03 14:30:00,62.01,62.02,61.97,61.97,25600.0,50.6482,50.6564,50.6155,50.6155,25600.0
2014-04-03 14:40:00,61.97,62.07,61.97,62.04,62700.0,50.6155,50.6972,50.6155,50.6727,62700.0
2014-04-03 14:50:00,62.04,62.13,62.02,62.12,47800.0,50.6727,50.7462,50.6564,50.7381,47800.0
2014-04-03 15:00:00,62.13,62.14,62.09,62.11,11200.0,50.7462,50.7544,50.7136,50.7299,11200.0
2014-04-03 15:10:00,62.12,62.15,62.08,62.11,24000.0,50.7381,50.7626,50.7054,50.7299,24000.0
2014-04-03 15:20:00,62.1,62.2,62.08,62.2,46200.0,50.7217,50.8034,50.7054,50.8034,46200.0
2014-04-03 15:30:00,62.2,62.23,62.19,62.22,86100.0,50.8034,50.8279,50.7952,50.8197,86100.0
2014-04-03 15:40:00,62.22,62.3,62.2,62.3,126100.0,50.8197,50.8851,50.8034,50.8851,126100.0
2014-04-03 15:50:00,62.3,62.37,62.29,62.33,242100.0,50.8851,50.9423,50.8769,50.9096,242100.0
2014-04-04 09:30:00,62.95,63.0,62.86,62.95,411500.0,51.416,51.4568,51.3425,51.416,411500.0
2014-04-04 09:40:00,62.95,63.01,62.9,62.97,253400.0,51.416,51.465,51.3751,51.4323,253400.0
2014-04-04 09:50:00,62.97,63.12,62.93,63.09,230800.0,51.4323,51.5548,51.3996,51.5303,230800.0
2014-04-04 10:00:00,63.09,63.17,63.07,63.17,138900.0,51.5303,51.5957,51.514,51.5957,138900.0
2014-04-04 10:10:00,63.16,63.2,63.12,63.18,127800.0,51.5875,51.6202,51.5548,51.6038,127800.0
2014-04-04 10:20:00,63.18,63.2,63.1,63.17,54600.0,51.6038,51.6202,51.5385,51.5957,54600.0
2014-04-04 10:30:00,63.17,63.27,63.17,63.19,72300.0,51.5957,51.6774,51.5957,51.612,72300.0
2014-04-04 10:40:00,63.19,63.23,63.16,63.16,36200.0,51.612,51.6447,51.5875,51.5875,36200.0
2014-04-04 10:50:00,63.17,63.19,63.12,63.16,34300.0,51.5957,51.612,51.5548,51.5875,34300.0
2014-04-04 11:00:00,63.15,63.17,63.04,63.04,46700.0,51.5793,51.5957,51.4895,51.4895,46700.0
2014-04-04 11:10:00,63.02,63.09,63.01,63.05,45300.0,51.4732,51.5303,51.465,51.4977,45300.0
2014-04-04 11:20:00,63.04,63.07,63.0,63.02,217400.0,51.4895,51.514,51.4568,51.4732,217400.0
2014-04-04 11:30:00,63.02,63.07,62.98,62.98,294500.0,51.4732,51.514,51.4405,51.4405,294500.0
2014-04-04 11:40:00,62.97,62.98,62.87,62.91,134000.0,51.4323,51.4405,51.3506,51.3833,134000.0
2014-04-04 11:50:00,62.91,62.97,62.9,62.97,47200.0,51.3833,51.4323,51.3751,51.4323,47200.0
2014-04-04 12:00:00,62.95,62.95,62.85,62.88,48100.0,51.416,51.416,51.3343,51.3588,48100.0
2014-04-04 12:10:00,62.88,62.98,62.84,62.96,32800.0,51.3588,51.4405,51.3261,51.4242,32800.0
2014-04-04 12:20:00,62.96,63.02,62.95,62.96,28700.0,51.4242,51.4732,51.416,51.4242,28700.0
2014-04-04 12:30:00,62.95,63.0,62.92,62.93,33500.0,51.416,51.4568,51.3915,51.3996,33500.0
2014-04-04 12:40:00,62.93,62.94,62.8,62.83,17500.0,51.3996,51.4078,51.2935,51.318,17500.0
2014-04-04 12:50:00,62.83,62.85,62.81,62.85,21300.0,51.318,51.3343,51.3016,51.3343,21300.0
2014-04-04 13:00:00,62.85,62.89,62.82,62.88,50900.0,51.3343,51.367,51.3098,51.3588,50900.0
2014-04-04 13:10:00,62.89,62.95,62.87,62.94,12900.0,51.367,51.416,51.3506,51.4078,12900.0
2014-04-04 13:20:00,62.93,62.93,62.86,62.87,11200.0,51.3996,51.3996,51.3425,51.3506,11200.0
2014-04-04 13:30:00,62.86,62.89,62.84,62.85,17400.0,51.3425,51.367,51.3261,51.3343,17400.0
2014-04-04 13:40:00,62.83,62.86,62.79,62.8,47700.0,51.318,51.3425,51.2853,51.2935,47700.0
2014-04-04 13:50:00,62.79,62.83,62.77,62.78,19600.0,51.2853,51.318,51.269,51.2771,19600.0
2014-04-04 14:00:00,62.78,62.8,62.72,62.72,138400.0,51.2771,51.2935,51.2281,51.2281,138400.0
2014-04-04 14:10:00,62.72,62.79,62.71,62.75,60800.0,51.2281,51.2853,51.22,51.2526,60800.0
2014-04-04 14:20:00,62.75,62.75,62.63,62.64,51800.0,51.2526,51.2526,51.1546,51.1628,51800.0
2014-04-04 14:30:00,62.63,62.64,62.51,62.52,139100.0,51.1546,51.1628,51.0566,51.0648,139100.0
2014-04-04 14:40:00,62.53,62.53,62.37,62.39,466300.0,51.0729,51.0729,50.9423,50.9586,466300.0
2014-04-04 14:50:00,62.39,62.42,62.35,62.39,171300.0,50.9586,50.9831,50.9259,50.9586,171300.0
2014-04-04 15:00:00,62.4,62.41,62.34,62.36,142400.0,50.9668,50.9749,50.9178,50.9341,142400.0
2014-04-04 15:10:00,62.36,62.44,62.36,62.44,136700.0,50.9341,50.9994,50.9341,50.9994,136700.0
2014-04-04 15:20:00,62.44,62.48,62.41,62.43,594300.0,50.9994,51.0321,50.9749,50.9913,594300.0
2014-04-04 15:30:00,62.42,62.43,62.39,62.39,74200.0,50.9831,50.9913,50.9586,50.9586,74200.0
2014-04-04 15:40:00,62.39,62.41,62.37,62.4,127500.0,50.9586,50.9749,50.9423,50.9668,127500.0
2014-04-04 15:50:00,62.39,62.4,62.29,62.31,164100.0,50.9586,50.9668,50.8769,50.8932,164100.0
2014-04-07 09:30:00,62.38,62.66,62.29,62.3,97600.0,50.9504,51.1791,50.8769,50.8851,97600.0
2014-04-07 09:40:00,62.29,62.36,62.24,62.27,57800.0,50.8769,50.9341,50.8361,50.8606,57800.0
2014-04-07 09:50:00,62.27,62.42,62.27,62.42,49000.0,50.8606,50.9831,50.8606,50.9831,49000.0
2014-04-07 10:00:00,62.42,62.46,62.39,62.45,65600.0,50.9831,51.0158,50.9586,51.0076,65600.0
2014-04-07 10:10:00,62.45,62.5,62.42,62.46,41900.0,51.0076,51.0484,50.9831,51.0158,41900.0
2014-04-07 10:20:00,62.45,62.45,62.39,62.39,23800.0,51.0076,51.0076,50.9586,50.9586,23800.0
2014-04-07 10:30:00,62.39,62.45,62.36,62.4,47200.0,50.9586,51.0076,50.9341,50.9668,47200.0
2014-04-07 10:40:00,62.4,62.41,62.34,62.38,35700.0,50.9668,50.9749,50.9178,50.9504,35700.0
2014-04-07 10:50:00,62.39,62.41,62.36,62.4,17900.0,50.9586,50.9749,50.9341,50.9668,17900.0
2014-04-07 11:00:00,62.38,62.47,62.38,62.42,30600.0,50.9504,51.0239,50.9504,50.9831,30600.0
2014-04-07 11:10:00,62.43,62.44,62.39,62.43,33500.0,50.9913,50.9994,50.9586,50.9913,33500.0
2014-04-07 11:20:00,62.43,62.45,62.4,62.42,38500.0,50.9913,51.0076,50.9668,50.9831,38500.0
2014-04-07 11:30:00,62.43,62.48,62.37,62.38,100000.0,50.9913,51.0321,50.9423,50.9504,100000.0
2014-04-07 11:40:00,62.38,62.39,62.36,62.37,26700.0,50.9504,50.9586,50.9341,50.9423,26700.0
2014-04-07 11:50:00,62.36,62.37,62.25,62.28,46100.0,50.9341,50.9423,50.8442,50.8687,46100.0
2014-04-07 12:00:00,62.26,62.29,62.21,62.21,69000.0,50.8524,50.8769,50.8116,50.8116,69000.0
2014-04-07 12:10:00,62.21,62.24,62.17,62.18,47400.0,50.8116,50.8361,50.7789,50.7871,47400.0
2014-04-07 12:20:00,62.18,62.25,62.18,62.23,13300.0,50.7871,50.8442,50.7871,50.8279,13300.0
2014-04-07 12:30:00,62.23,62.29,62.23,62.27,13200.0,50.8279,50.8769,50.8279,50.8606,13200.0
2014-04-07 12:40:00,62.27,62.29,62.22,62.22,21200.0,50.8606,50.8769,50.8197,50.8197,21200.0
2014-04-07 12:50:00,62.22,62.26,62.22,62.24,11400.0,50.8197,50.8524,50.8197,50.8361,11400.0
2014-04-07 13:00:00,62.23,62.25,62.18,62.2,16200.0,50.8279,50.8442,50.7871,50.8034,16200.0
2014-04-07 13:10:00,62.19,62.22,62.16,62.2,26300.0,50.7952,50.8197,50.7707,50.8034,26300.0
2014-04-07 13:20:00,62.19,62.24,62.19,62.22,29200.0,50.7952,50.8361,50.7952,50.8197,29200.0
2014-04-07 13:30:00,62.21,62.23,62.16,62.16,35900.0,50.8116,50.8279,50.7707,50.7707,35900.0
2014-04-07 13:40:00,62.16,62.21,62.15,62.18,68600.0,50.7707,50.8116,50.7626,50.7871,68600.0
2014-04-07 13:50:00,62.18,62.18,62.13,62.14,57500.0,50.7871,50.7871,50.7462,50.7544,57500.0
2014-04-07 14:00:00,62.13,62.19,62.12,62.16,30400.0,50.7462,50.7952,50.7381,50.7707,30400.0
2014-04-07 14:10:00,62.16,62.17,62.1,62.1,41800.0,50.7707,50.7789,50.7217,50.7217,41800.0
2014-04-07 14:20:00,62.1,62.12,62.09,62.09,53900.0,50.7217,50.7381,50.7136,50.7136,53900.0
2014-04-07 14:30:00,62.1,62.14,62.08,62.14,36600.0,50.7217,50.7544,50.7054,50.7544,36600.0
2014-04-07 14:40:00,62.14,62.17,62.12,62.16,42000.0,50.7544,50.7789,50.7381,50.7707,42000.0
2014-04-07 14:50:00,62.16,62.27,62.15,62.25,52900.0,50.7707,50.8606,50.7626,50.8442,52900.0
2014-04-07 15:00:00,62.25,62.25,62.19,62.25,47200.0,50.8442,50.8442,50.7952,50.8442,47200.0
2014-04-07 15:10:00,62.25,62.33,62.24,62.3,65000.0,50.8442,50.9096,50.8361,50.8851,65000.0
2014-04-07 15:20:00,62.29,62.33,62.27,62.33,28000.0,50.8769,50.9096,50.8606,50.9096,28000.0
2014-04-07 15:30:00,62.32,62.34,62.29,62.31,30300.0,50.9014,50.9178,50.8769,50.8932,30300.0
2014-04-07 15:40:00,62.3,62.31,62.24,62.25,39400.0,50.8851,50.8932,50.8361,50.8442,39400.0
2014-04-07 15:50:00,62.24,62.25,62.19,62.23,68300.0,50.8361,50.8442,50.7952,50.8279,68300.0
2014-04-08 09:30:00,63.39,63.49,63.23,63.43,119500.0,51.7754,51.857,51.6447,51.808,119500.0
2014-04-08 09:40:00,63.44,63.48,63.41,63.41,50400.0,51.8162,51.8489,51.7917,51.7917,50400.0
2014-04-08 09:50:00,63.4,63.4,63.32,63.33,84300.0,51.7835,51.7835,51.7182,51.7264,84300.0
2014-04-08 10:00:00,63.33,63.39,63.31,63.39,88400.0,51.7264,51.7754,51.71,51.7754,88400.0
2014-04-08 10:10:00,63.4,63.42,63.32,63.34,47900.0,51.7835,51.7999,51.7182,51.7345,47900.0
2014-04-08 10:20:00,63.33,63.34,63.25,63.26,104400.0,51.7264,51.7345,51.661,51.6692,104400.0
2014-04-08 10:30:00,63.26,63.41,63.25,63.37,63000.0,51.6692,51.7917,51.661,51.759,63000.0
2014-04-08 10:40:00,63.37,63.46,63.34,63.41,101100.0,51.759,51.8325,51.7345,51.7917,101100.0
2014-04-08 10:50:00,63.41,63.46,63.41,63.43,79500.0,51.7917,51.8325,51.7917,51.808,79500.0
2014-04-08 11:00:00,63.43,63.48,63.43,63.46,125400.0,51.808,51.8489,51.808,51.8325,125400.0
2014-04-08 11:10:00,63.45,63.5,63.38,63.5,61800.0,51.8244,51.8652,51.7672,51.8652,61800.0
2014-04-08 11:20:00,63.49,63.52,63.41,63.43,77700.0,51.857,51.8815,51.7917,51.808,77700.0
2014-04-08 11:30:00,63.43,63.46,63.39,63.4,37400.0,51.808,51.8325,51.7754,51.7835,37400.0
2014-04-08 11:40:00,63.4,63.44,63.37,63.42,30500.0,51.7835,51.8162,51.759,51.7999,30500.0
2014-04-08 11:50:00,63.42,63.48,63.41,63.44,42400.0,51.7999,51.8489,51.7917,51.8162,42400.0
2014-04-08 12:00:00,63.43,63.43,63.36,63.4,56400.0,51.808,51.808,51.7509,51.7835,56400.0
2014-04-08 12:10:00,63.39,63.5,63.39,63.5,41900.0,51.7754,51.8652,51.7754,51.8652,41900.0
2014-04-08 12:20:00,63.51,63.53,63.43,63.45,32000.0,51.8734,51.8897,51.808,51.8244,32000.0
2014-04-08 12:30:00,63.46,63.46,63.42,63.43,19600.0,51.8325,51.8325,51.7999,51.808,19600.0
2014-04-08 12:40:00,63.42,63.42,63.38,63.41,37000.0,51.7999,51.7999,51.7672,51.7917,37000.0
2014-04-08 12:50:00,63.41,63.41,63.36,63.36,26000.0,51.7917,51.7917,51.7509,51.7509,26000.0
2014-04-08 13:00:00,63.36,63.41,63.36,63.39,32600.0,51.7509,51.7917,51.7509,51.7754,32600.0
2014-04-08 13:10:00,63.39,63.49,63.39,63.46,37000.0,51.7754,51.857,51.7754,51.8325,37000.0
2014-04-08 13:20:00,63.45,63.53,63.45,63.49,48100.0,51.8244,51.8897,51.8244,51.857,48100.0
2014-04-08 13:30:00,63.49,63.49,63.42,63.46,19800.0,51.857,51.857,51.7999,51.8325,19800.0
2014-04-08 13:40:00,63.46,63.47,63.41,63.42,36500.0,51.8325,51.8407,51.7917,51.7999,36500.0
2014-04-08 13:50:00,63.42,63.45,63.38,63.4,44700.0,51.7999,51.8244,51.7672,51.7835,44700.0
2014-04-08 14:00:00,63.41,63.41,63.33,63.34,57400.0,51.7917,51.7917,51.7264,51.7345,57400.0
2014-04-08 14:10:00,63.35,63.38,63.29,63.32,90600.0,51.7427,51.7672,51.6937,51.7182,90600.0
2014-04-08 14:20:00,63.31,63.32,63.28,63.29,47100.0,51.71,51.7182,51.6855,51.6937,47100.0
2014-04-08 14:30:00,63.29,63.33,63.29,63.3,40200.0,51.6937,51.7264,51.6937,51.7019,40200.0
2014-04-08 14:40:00,63.31,63.33,63.28,63.32,42800.0,51.71,51.7264,51.6855,51.7182,42800.0
2014-04-08 14:50:00,63.31,63.33,63.28,63.32,43200.0,51.71,51.7264,51.6855,51.7182,43200.0
2014-04-08 15:00:00,63.31,63.34,63.29,63.31,37100.0,51.71,51.7345,51.6937,51.71,37100.0
2014-04-08 15:10:00,63.32,63.33,63.29,63.31,41900.0,51.7182,51.7264,51.6937,51.71,41900.0
2014-04-08 15:20:00,63.31,63.33,63.3,63.32,27000.0,51.71,51.7264,51.7019,51.7182,27000.0
2014-04-08 15:30:00,63.32,63.35,63.3,63.34,60000.0,51.7182,51.7427,51.7019,51.7345,60000.0
2014-04-08 15:40:00,63.35,63.35,63.28,63.31,35400.0,51.7427,51.7427,51.6855,51.71,35400.0
2014-04-08 15:50:00,63.31,63.31,63.22,63.27,230500.0,51.71,51.71,51.6365,51.6774,230500.0
2014-04-09 09:30:00,63.84,63.94,63.79,63.83,259900.0,52.1429,52.2246,52.1021,52.1347,259900.0
2014-04-09 09:40:00,63.83,63.87,63.78,63.83,231800.0,52.1347,52.1674,52.0939,52.1347,231800.0
2014-04-09 09:50:00,63.83,63.86,63.76,63.78,98700.0,52.1347,52.1593,52.0776,52.0939,98700.0
2014-04-09 10:00:00,63.78,63.8,63.67,63.68,141900.0,52.0939,52.1102,52.0041,52.0122,141900.0
2014-04-09 10:10:00,63.66,63.73,63.64,63.72,56500.0,51.9959,52.0531,51.9796,52.0449,56500.0
2014-04-09 10:20:00,63.72,63.78,63.71,63.72,40300.0,52.0449,52.0939,52.0367,52.0449,40300.0
2014-04-09 10:30:00,63.72,63.77,63.68,63.75,71400.0,52.0449,52.0857,52.0122,52.0694,71400.0
2014-04-09 10:40:00,63.75,63.79,63.74,63.77,34900.0,52.0694,52.1021,52.0612,52.0857,34900.0
2014-04-09 10:50:00,63.76,63.82,63.73,63.8,44500.0,52.0776,52.1266,52.0531,52.1102,44500.0
2014-04-09 11:00:00,63.8,63.83,63.77,63.83,72100.0,52.1102,52.1347,52.0857,52.1347,72100.0
2014-04-09 11:10:00,63.82,63.91,63.81,63.91,51700.0,52.1266,52.2001,52.1184,52.2001,51700.0
2014-04-09 11:20:00,63.9,63.91,63.85,63.88,33200.0,52.1919,52.2001,52.1511,52.1756,33200.0
2014-04-09 11:30:00,63.86,63.93,63.86,63.93,25800.0,52.1593,52.2164,52.1593,52.2164,25800.0
2014-04-09 11:40:00,63.93,63.95,63.92,63.93,21100.0,52.2164,52.2328,52.2083,52.2164,21100.0
2014-04-09 11:50:00,63.93,63.94,63.92,63.93,11200.0,52.2164,52.2246,52.2083,52.2164,11200.0
2014-04-09 12:00:00,63.92,63.94,63.91,63.91,14300.0,52.2083,52.2246,52.2001,52.2001,14300.0
2014-04-09 12:10:00,63.91,63.92,63.88,63.9,20500.0,52.2001,52.2083,52.1756,52.1919,20500.0
2014-04-09 12:20:00,63.9,63.93,63.89,63.91,34200.0,52.1919,52.2164,52.1838,52.2001,34200.0
2014-04-09 12:30:00,63.92,63.93,63.91,63.91,22600.0,52.2083,52.2164,52.2001,52.2001,22600.0
2014-04-09 12:40:00,63.92,63.93,63.91,63.91,6300.0,52.2083,52.2164,52.2001,52.2001,6300.0
2014-04-09 12:50:00,63.91,63.91,63.89,63.9,37300.0,52.2001,52.2001,52.1838,52.1919,37300.0
2014-04-09 13:00:00,63.91,63.91,63.89,63.89,20800.0,52.2001,52.2001,52.1838,52.1838,20800.0
2014-04-09 13:10:00,63.9,63.9,63.88,63.9,19200.0,52.1919,52.1919,52.1756,52.1919,19200.0
2014-04-09 13:20:00,63.9,63.9,63.88,63.88,26300.0,52.1919,52.1919,52.1756,52.1756,26300.0
2014-04-09 13:30:00,63.88,63.89,63.88,63.89,5100.0,52.1756,52.1838,52.1756,52.1838,5100.0
2014-04-09 13:40:00,63.88,63.91,63.88,63.91,11600.0,52.1756,52.2001,52.1756,52.2001,11600.0
2014-04-09 13:50:00,63.91,63.93,63.89,63.9,14600.0,52.2001,52.2164,52.1838,52.1919,14600.0
2014-04-09 14:00:00,63.9,64.16,63.9,64.13,170900.0,52.1919,52.4043,52.1919,52.3798,170900.0
2014-04-09 14:10:00,64.14,64.24,64.13,64.23,115600.0,52.3879,52.4696,52.3798,52.4615,115600.0
2014-04-09 14:20:00,64.23,64.36,64.22,64.3,208700.0,52.4615,52.5676,52.4533,52.5186,208700.0
2014-04-09 14:30:00,64.3,64.33,64.11,64.11,132200.0,52.5186,52.5431,52.3634,52.3634,132200.0
2014-04-09 14:40:00,64.11,64.11,64.04,64.05,53700.0,52.3634,52.3634,52.3063,52.3144,53700.0
2014-04-09 14:50:00,64.05,64.06,64.01,64.03,33300.0,52.3144,52.3226,52.2818,52.2981,33300.0
2014-04-09 15:00:00,64.04,64.12,64.04,64.09,34700.0,52.3063,52.3716,52.3063,52.3471,34700.0
2014-04-09 15:10:00,64.1,64.13,64.1,64.12,17400.0,52.3553,52.3798,52.3553,52.3716,17400.0
2014-04-09 15:20:00,64.13,64.17,64.08,64.1,52200.0,52.3798,52.4125,52.3389,52.3553,52200.0
2014-04-09 15:30:00,64.11,64.2,64.1,64.2,54800.0,52.3634,52.437,52.3553,52.437,54800.0
2014-04-09 15:40:00,64.19,64.22,64.17,64.2,56300.0,52.4288,52.4533,52.4125,52.437,56300.0
2014-04-09 15:50:00,64.2,64.2,64.11,64.15,216300.0,52.437,52.437,52.3634,52.3961,216300.0
2014-04-10 09:30:00,64.06,64.06,63.87,64.02,135900.0,52.3226,52.3226,52.1674,52.2899,135900.0
2014-04-10 09:40:00,64.01,64.04,63.91,63.94,66300.0,52.2818,52.3063,52.2001,52.2246,66300.0
2014-04-10 09:50:00,63.95,63.95,63.84,63.91,347000.0,52.2328,52.2328,52.1429,52.2001,347000.0
2014-04-10 10:00:00,63.91,63.91,63.88,63.89,75000.0,52.2001,52.2001,52.1756,52.1838,75000.0
2014-04-10 10:10:00,63.89,63.93,63.89,63.9,118000.0,52.1838,52.2164,52.1838,52.1919,118000.0
2014-04-10 10:20:00,63.91,64.02,63.91,63.98,33800.0,52.2001,52.2899,52.2001,52.2573,33800.0
2014-04-10 10:30:00,64.0,64.01,63.92,63.94,35300.0,52.2736,52.2818,52.2083,52.2246,35300.0
2014-04-10 10:40:00,63.94,63.94,63.86,63.87,125500.0,52.2246,52.2246,52.1593,52.1674,125500.0
2014-04-10 10:50:00,63.87,63.92,63.82,63.82,38400.0,52.1674,52.2083,52.1266,52.1266,38400.0
2014-04-10 11:00:00,63.81,63.81,63.7,63.72,55800.0,52.1184,52.1184,52.0286,52.0449,55800.0
2014-04-10 11:10:00,63.71,63.78,63.71,63.74,9600.0,52.0367,52.0939,52.0367,52.0612,9600.0
2014-04-10 11:20:00,63.73,63.76,63.66,63.67,32100.0,52.0531,52.0776,51.9959,52.0041,32100.0
2014-04-10 11:30:00,63.68,63.74,63.68,63.72,22000.0,52.0122,52.0612,52.0122,52.0449,22000.0
2014-04-10 11:40:00,63.71,63.77,63.69,63.77,10700.0,52.0367,52.0857,52.0204,52.0857,10700.0
2014-04-10 11:50:00,63.78,63.86,63.76,63.85,161300.0,52.0939,52.1593,52.0776,52.1511,161300.0
2014-04-10 12:00:00,63.85,63.86,63.67,63.67,156300.0,52.1511,52.1593,52.0041,52.0041,156300.0
2014-04-10 12:10:00,63.66,63.67,63.59,63.6,60600.0,51.9959,52.0041,51.9387,51.9469,60600.0
2014-04-10 12:20:00,63.6,63.7,63.55,63.65,1380800.0,51.9469,52.0286,51.9061,51.9877,1380800.0
2014-04-10 12:30:00,63.65,63.71,63.64,63.67,107500.0,51.9877,52.0367,51.9796,52.0041,107500.0
2014-04-10 12:40:00,63.67,63.69,63.65,63.67,294300.0,52.0041,52.0204,51.9877,52.0041,294300.0
2014-04-10 12:50:00,63.66,63.69,63.65,63.68,125000.0,51.9959,52.0204,51.9877,52.0122,125000.0
2014-04-10 13:00:00,63.68,63.7,63.65,63.69,57200.0,52.0122,52.0286,51.9877,52.0204,57200.0
2014-04-10 13:10:00,63.69,63.71,63.62,63.65,127000.0,52.0204,52.0367,51.9632,51.9877,127000.0
2014-04-10 13:20:00,63.65,63.66,63.58,63.64,226300.0,51.9877,51.9959,51.9306,51.9796,226300.0
2014-04-10 13:30:00,63.64,63.66,63.63,63.65,180400.0,51.9796,51.9959,51.9714,51.9877,180400.0
2014-04-10 13:40:00,63.65,63.66,63.63,63.66,53100.0,51.9877,51.9959,51.9714,51.9959,53100.0
2014-04-10 13:50:00,63.65,63.69,63.63,63.68,84200.0,51.9877,52.0204,51.9714,52.0122,84200.0
2014-04-10 14:00:00,63.67,63.73,63.66,63.7,78000.0,52.0041,52.0531,51.9959,52.0286,78000.0
2014-04-10 14:10:00,63.7,63.73,63.69,63.7,147700.0,52.0286,52.0531,52.0204,52.0286,147700.0
2014-04-10 14:20:00,63.7,63.71,63.68,63.69,81600.0,52.0286,52.0367,52.0122,52.0204,81600.0
2014-04-10 14:30:00,63.68,63.69,63.64,63.69,91800.0,52.0122,52.0204,51.9796,52.0204,91800.0
2014-04-10 14:40:00,63.68,63.7,63.54,63.56,71100.0,52.0122,52.0286,51.8979,51.9142,71100.0
2014-04-10 14:50:00,63.56,63.6,63.54,63.58,26200.0,51.9142,51.9469,51.8979,51.9306,26200.0
2014-04-10 15:00:00,63.57,63.58,63.4,63.43,172100.0,51.9224,51.9306,51.7835,51.808,172100.0
2014-04-10 15:10:00,63.43,63.51,63.41,63.49,203300.0,51.808,51.8734,51.7917,51.857,203300.0
2014-04-10 15:20:00,63.49,63.49,63.42,63.45,89700.0,51.857,51.857,51.7999,51.8244,89700.0
2014-04-10 15:30:00,63.45,63.5,63.42,63.49,76000.0,51.8244,51.8652,51.7999,51.857,76000.0
2014-04-10 15:40:00,63.5,63.5,63.43,63.47,154500.0,51.8652,51.8652,51.808,51.8407,154500.0
2014-04-10 15:50:00,63.46,63.47,63.4,63.4,257700.0,51.8325,51.8407,51.7835,51.7835,257700.0
2014-04-11 09:30:00,63.13,63.27,63.11,63.19,146100.0,51.563,51.6774,51.5467,51.612,146100.0
2014-04-11 09:40:00,63.2,63.22,63.14,63.15,68500.0,51.6202,51.6365,51.5712,51.5793,68500.0
2014-04-11 09:50:00,63.16,63.3,63.16,63.23,70100.0,51.5875,51.7019,51.5875,51.6447,70100.0
2014-04-11 10:00:00,63.23,63.26,63.17,63.21,59400.0,51.6447,51.6692,51.5957,51.6283,59400.0
2014-04-11 10:10:00,63.21,63.25,63.15,63.17,34000.0,51.6283,51.661,51.5793,51.5957,34000.0
2014-04-11 10:20:00,63.18,63.24,63.14,63.2,57200.0,51.6038,51.6529,51.5712,51.6202,57200.0
2014-04-11 10:30:00,63.2,63.25,63.16,63.17,75600.0,51.6202,51.661,51.5875,51.5957,75600.0
2014-04-11 10:40:00,63.17,63.23,63.16,63.2,56700.0,51.5957,51.6447,51.5875,51.6202,56700.0
2014-04-11 10:50:00,63.21,63.36,63.2,63.27,75800.0,51.6283,51.7509,51.6202,51.6774,75800.0
2014-04-11 11:00:00,63.28,63.31,63.24,63.27,73300.0,51.6855,51.71,51.6529,51.6774,73300.0
2014-04-11 11:10:00,63.27,63.39,63.26,63.38,52000.0,51.6774,51.7754,51.6692,51.7672,52000.0
2014-04-11 11:20:00,63.38,63.38,63.33,63.36,82100.0,51.7672,51.7672,51.7264,51.7509,82100.0
2014-04-11 11:30:00,63.37,63.4,63.32,63.38,35100.0,51.759,51.7835,51.7182,51.7672,35100.0
2014-04-11 11:40:00,63.37,63.39,63.29,63.32,13700.0,51.759,51.7754,51.6937,51.7182,13700.0
2014-04-11 11:50:00,63.32,63.33,63.28,63.33,22400.0,51.7182,51.7264,51.6855,51.7264,22400.0
2014-04-11 12:00:00,63.34,63.39,63.34,63.34,42900.0,51.7345,51.7754,51.7345,51.7345,42900.0
2014-04-11 12:10:00,63.33,63.35,63.26,63.27,33100.0,51.7264,51.7427,51.6692,51.6774,33100.0
2014-04-11 12:20:00,63.27,63.28,63.22,63.24,14900.0,51.6774,51.6855,51.6365,51.6529,14900.0
2014-04-11 12:30:00,63.24,63.27,63.24,63.27,5800.0,51.6529,51.6774,51.6529,51.6774,5800.0
2014-04-11 12:40:00,63.3,63.31,63.27,63.28,29600.0,51.7019,51.71,51.6774,51.6855,29600.0
2014-04-11 12:50:00,63.28,63.29,63.25,63.29,42100.0,51.6855,51.6937,51.661,51.6937,42100.0
2014-04-11 13:00:00,63.29,63.3,63.23,63.27,18800.0,51.6937,51.7019,51.6447,51.6774,18800.0
2014-04-11 13:10:00,63.26,63.27,63.22,63.23,15100.0,51.6692,51.6774,51.6365,51.6447,15100.0
2014-04-11 13:20:00,63.22,63.26,63.21,63.24,15600.0,51.6365,51.6692,51.6283,51.6529,15600.0
2014-04-11 13:30:00,63.23,63.24,63.18,63.23,13600.0,51.6447,51.6529,51.6038,51.6447,13600.0
2014-04-11 13:40:00,63.24,63.29,63.24,63.28,14200.0,51.6529,51.6937,51.6529,51.6855,14200.0
2014-04-11 13:50:00,63.29,63.29,63.22,63.23,27200.0,51.6937,51.6937,51.6365,51.6447,27200.0
2014-04-11 14:00:00,63.25,63.29,63.24,63.26,25700.0,51.661,51.6937,51.6529,51.6692,25700.0
2014-04-11 14:10:00,63.25,63.25,63.21,63.22,40400.0,51.661,51.661,51.6283,51.6365,40400.0
2014-04-11 14:20:00,63.22,63.23,63.19,63.19,81700.0,51.6365,51.6447,51.612,51.612,81700.0
2014-04-11 14:30:00,63.18,63.25,63.18,63.23,74500.0,51.6038,51.661,51.6038,51.6447,74500.0
2014-04-11 14:40:00,63.23,63.24,63.17,63.19,110600.0,51.6447,51.6529,51.5957,51.612,110600.0
2014-04-11 14:50:00,63.19,63.23,63.19,63.23,126600.0,51.612,51.6447,51.612,51.6447,126600.0
2014-04-11 15:00:00,63.22,63.27,63.19,63.26,119400.0,51.6365,51.6774,51.612,51.6692,119400.0
2014-04-11 15:10:00,63.26,63.3,63.25,63.29,41100.0,51.6692,51.7019,51.661,51.6937,41100.0
2014-04-11 15:20:00,63.3,63.39,63.3,63.39,138900.0,51.7019,51.7754,51.7019,51.7754,138900.0
2014-04-11 15:30:00,63.38,63.39,63.38,63.38,132900.0,51.7672,51.7754,51.7672,51.7672,132900.0
2014-04-11 15:40:00,63.39,63.46,63.38,63.42,167200.0,51.7754,51.8325,51.7672,51.7999,167200.0
2014-04-11 15:50:00,63.42,63.49,63.4,63.48,555900.0,51.7999,51.857,51.7835,51.8489,555900.0
2014-04-14 09:30:00,63.78,63.84,63.6,63.63,116400.0,52.0939,52.1429,51.9469,51.9714,116400.0
2014-04-14 09:40:00,63.64,63.67,63.61,63.61,31500.0,51.9796,52.0041,51.9551,51.9551,31500.0
2014-04-14 09:50:00,63.62,63.71,63.62,63.66,36700.0,51.9632,52.0367,51.9632,51.9959,36700.0
2014-04-14 10:00:00,63.66,63.72,63.62,63.68,45300.0,51.9959,52.0449,51.9632,52.0122,45300.0
2014-04-14 10:10:00,63.69,63.69,63.6,63.62,74000.0,52.0204,52.0204,51.9469,51.9632,74000.0
2014-04-14 10:20:00,63.61,63.61,63.56,63.57,33500.0,51.9551,51.9551,51.9142,51.9224,33500.0
2014-04-14 10:30:00,63.58,63.62,63.57,63.61,49300.0,51.9306,51.9632,51.9224,51.9551,49300.0
2014-04-14 10:40:00,63.61,63.66,63.6,63.6,53300.0,51.9551,51.9959,51.9469,51.9469,53300.0
2014-04-14 10:50:00,63.6,63.66,63.59,63.64,40700.0,51.9469,51.9959,51.9387,51.9796,40700.0
2014-04-14 11:00:00,63.64,63.64,63.56,63.56,58000.0,51.9796,51.9796,51.9142,51.9142,58000.0
2014-04-14 11:10:00,63.56,63.58,63.54,63.56,46400.0,51.9142,51.9306,51.8979,51.9142,46400.0
2014-04-14 11:20:00,63.55,63.57,63.53,63.53,14500.0,51.9061,51.9224,51.8897,51.8897,14500.0
2014-04-14 11:30:00,63.54,63.61,63.54,63.58,16100.0,51.8979,51.9551,51.8979,51.9306,16100.0
2014-04-14 11:40:00,63.58,63.58,63.54,63.56,10700.0,51.9306,51.9306,51.8979,51.9142,10700.0
2014-04-14 11:50:00,63.56,63.56,63.54,63.54,10100.0,51.9142,51.9142,51.8979,51.8979,10100.0
2014-04-14 12:00:00,63.54,63.55,63.53,63.54,8800.0,51.8979,51.9061,51.8897,51.8979,8800.0
2014-04-14 12:10:00,63.54,63.56,63.53,63.55,9500.0,51.8979,51.9142,51.8897,51.9061,9500.0
2014-04-14 12:20:00,63.54,63.55,63.52,63.55,25500.0,51.8979,51.9061,51.8815,51.9061,25500.0
2014-04-14 12:30:00,63.56,63.59,63.54,63.57,9200.0,51.9142,51.9387,51.8979,51.9224,9200.0
2014-04-14 12:40:00,63.58,63.59,63.56,63.58,5900.0,51.9306,51.9387,51.9142,51.9306,5900.0
2014-04-14 12:50:00,63.58,63.62,63.57,63.61,22000.0,51.9306,51.9632,51.9224,51.9551,22000.0
2014-04-14 13:00:00,63.62,63.62,63.59,63.6,12300.0,51.9632,51.9632,51.9387,51.9469,12300.0
2014-04-14 13:10:00,63.6,63.61,63.55,63.56,33300.0,51.9469,51.9551,51.9061,51.9142,33300.0
2014-04-14 13:20:00,63.56,63.57,63.55,63.56,22900.0,51.9142,51.9224,51.9061,51.9142,22900.0
2014-04-14 13:30:00,63.56,63.59,63.56,63.57,13400.0,51.9142,51.9387,51.9142,51.9224,13400.0
2014-04-14 13:40:00,63.56,63.58,63.53,63.53,36900.0,51.9142,51.9306,51.8897,51.8897,36900.0
2014-04-14 13:50:00,63.54,63.55,63.51,63.52,26600.0,51.8979,51.9061,51.8734,51.8815,26600.0
2014-04-14 14:00:00,63.51,63.54,63.49,63.52,27800.0,51.8734,51.8979,51.857,51.8815,27800.0
2014-04-14 14:10:00,63.53,63.54,63.48,63.48,40500.0,51.8897,51.8979,51.8489,51.8489,40500.0
2014-04-14 14:20:00,63.48,63.54,63.46,63.48,20100.0,51.8489,51.8979,51.8325,51.8489,20100.0
2014-04-14 14:30:00,63.49,63.5,63.45,63.49,10000.0,51.857,51.8652,51.8244,51.857,10000.0
2014-04-14 14:40:00,63.49,63.5,63.46,63.5,22100.0,51.857,51.8652,51.8325,51.8652,22100.0
2014-04-14 14:50:00,63.5,63.51,63.46,63.46,31400.0,51.8652,51.8734,51.8325,51.8325,31400.0
2014-04-14 15:00:00,63.46,63.47,63.43,63.44,17900.0,51.8325,51.8407,51.808,51.8162,17900.0
2014-04-14 15:10:00,63.45,63.46,63.38,63.39,110300.0,51.8244,51.8325,51.7672,51.7754,110300.0
2014-04-14 15:20:00,63.39,63.42,63.39,63.42,34900.0,51.7754,51.7999,51.7754,51.7999,34900.0
2014-04-14 15:30:00,63.41,63.5,63.41,63.47,50200.0,51.7917,51.8652,51.7917,51.8407,50200.0
2014-04-14 15:40:00,63.47,63.52,63.43,63.49,78200.0,51.8407,51.8815,51.808,51.857,78200.0
2014-04-14 15:50:00,63.49,63.55,63.49,63.55,145000.0,51.857,51.9061,51.857,51.9061,145000.0
2014-04-15 09:30:00,63.09,63.15,63.01,63.14,62300.0,51.5303,51.5793,51.465,51.5712,62300.0
2014-04-15 09:40:00,63.15,63.17,63.1,63.11,79200.0,51.5793,51.5957,51.5385,51.5467,79200.0
2014-04-15 09:50:00,63.11,63.12,63.02,63.02,125200.0,51.5467,51.5548,51.4732,51.4732,125200.0
2014-04-15 10:00:00,63.02,63.03,62.85,62.86,105800.0,51.4732,51.4813,51.3343,51.3425,105800.0
2014-04-15 10:10:00,62.86,62.87,62.8,62.8,155000.0,51.3425,51.3506,51.2935,51.2935,155000.0
2014-04-15 10:20:00,62.81,62.84,62.72,62.74,85300.0,51.3016,51.3261,51.2281,51.2445,85300.0
2014-04-15 10:30:00,62.73,62.73,62.62,62.64,116800.0,51.2363,51.2363,51.1464,51.1628,116800.0
2014-04-15 10:40:00,62.64,62.71,62.62,62.63,53100.0,51.1628,51.22,51.1464,51.1546,53100.0
2014-04-15 10:50:00,62.64,62.71,62.58,62.63,71500.0,51.1628,51.22,51.1138,51.1546,71500.0
2014-04-15 11:00:00,62.63,62.69,62.56,62.61,84400.0,51.1546,51.2036,51.0974,51.1383,84400.0
2014-04-15 11:10:00,62.62,62.62,62.47,62.52,227800.0,51.1464,51.1464,51.0239,51.0648,227800.0
2014-04-15 11:20:00,62.52,62.58,62.49,62.52,41100.0,51.0648,51.1138,51.0403,51.0648,41100.0
2014-04-15 11:30:00,62.53,62.65,62.52,62.56,61700.0,51.0729,51.171,51.0648,51.0974,61700.0
2014-04-15 11:40:00,62.55,62.56,62.46,62.48,85600.0,51.0893,51.0974,51.0158,51.0321,85600.0
2014-04-15 11:50:00,62.47,62.52,62.45,62.52,67500.0,51.0239,51.0648,51.0076,51.0648,67500.0
2014-04-15 12:00:00,62.51,62.55,62.43,62.48,77100.0,51.0566,51.0893,50.9913,51.0321,77100.0
2014-04-15 12:10:00,62.49,62.52,62.46,62.5,54600.0,51.0403,51.0648,51.0158,51.0484,54600.0
2014-04-15 12:20:00,62.5,62.55,62.46,62.54,31600.0,51.0484,51.0893,51.0158,51.0811,31600.0
2014-04-15 12:30:00,62.53,62.53,62.49,62.5,20100.0,51.0729,51.0729,51.0403,51.0484,20100.0
2014-04-15 12:40:00,62.51,62.52,62.42,62.43,70800.0,51.0566,51.0648,50.9831,50.9913,70800.0
2014-04-15 12:50:00,62.43,62.49,62.41,62.45,78700.0,50.9913,51.0403,50.9749,51.0076,78700.0
2014-04-15 13:00:00,62.44,62.5,62.42,62.49,25000.0,50.9994,51.0484,50.9831,51.0403,25000.0
2014-04-15 13:10:00,62.49,62.56,62.48,62.53,36000.0,51.0403,51.0974,51.0321,51.0729,36000.0
2014-04-15 13:20:00,62.54,62.57,62.51,62.57,28800.0,51.0811,51.1056,51.0566,51.1056,28800.0
2014-04-15 13:30:00,62.59,62.65,62.53,62.55,80900.0,51.1219,51.171,51.0729,51.0893,80900.0
2014-04-15 13:40:00,62.55,62.63,62.53,62.53,26100.0,51.0893,51.1546,51.0729,51.0729,26100.0
2014-04-15 13:50:00,62.52,62.61,62.5,62.61,39600.0,51.0648,51.1383,51.0484,51.1383,39600.0
2014-04-15 14:00:00,62.61,62.69,62.61,62.61,34200.0,51.1383,51.2036,51.1383,51.1383,34200.0
2014-04-15 14:10:00,62.6,62.67,62.56,62.58,34200.0,51.1301,51.1873,51.0974,51.1138,34200.0
2014-04-15 14:20:00,62.58,62.64,62.54,62.6,31300.0,51.1138,51.1628,51.0811,51.1301,31300.0
2014-04-15 14:30:00,62.6,62.71,62.6,62.7,89800.0,51.1301,51.22,51.1301,51.2118,89800.0
2014-04-15 14:40:00,62.7,62.79,62.68,62.79,37700.0,51.2118,51.2853,51.1955,51.2853,37700.0
2014-04-15 14:50:00,62.78,62.84,62.78,62.8,34600.0,51.2771,51.3261,51.2771,51.2935,34600.0
2014-04-15 15:00:00,62.79,62.81,62.74,62.77,34300.0,51.2853,51.3016,51.2445,51.269,34300.0
2014-04-15 15:10:00,62.77,62.84,62.77,62.84,47000.0,51.269,51.3261,51.269,51.3261,47000.0
2014-04-15 15:20:00,62.84,62.86,62.8,62.86,46000.0,51.3261,51.3425,51.2935,51.3425,46000.0
2014-04-15 15:30:00,62.86,62.89,62.84,62.87,73700.0,51.3425,51.367,51.3261,51.3506,73700.0
2014-04-15 15:40:00,62.86,62.94,62.86,62.92,55700.0,51.3425,51.4078,51.3425,51.3915,55700.0
2014-04-15 15:50:00,62.92,62.97,62.91,62.97,170700.0,51.3915,51.4323,51.3833,51.4323,170700.0
2014-04-16 09:30:00,63.34,63.43,63.33,63.36,44600.0,51.7345,51.808,51.7264,51.7509,44600.0
2014-04-16 09:40:00,63.34,63.44,63.34,63.36,101500.0,51.7345,51.8162,51.7345,51.7509,101500.0
2014-04-16 09:50:00,63.36,63.42,63.33,63.38,72200.0,51.7509,51.7999,51.7264,51.7672,72200.0
2014-04-16 10:00:00,63.38,63.39,63.33,63.35,19900.0,51.7672,51.7754,51.7264,51.7427,19900.0
2014-04-16 10:10:00,63.36,63.42,63.35,63.42,25500.0,51.7509,51.7999,51.7427,51.7999,25500.0
2014-04-16 10:20:00,63.42,63.47,63.41,63.42,35600.0,51.7999,51.8407,51.7917,51.7999,35600.0
2014-04-16 10:30:00,63.42,63.47,63.42,63.45,36000.0,51.7999,51.8407,51.7999,51.8244,36000.0
2014-04-16 10:40:00,63.45,63.46,63.39,63.43,24000.0,51.8244,51.8325,51.7754,51.808,24000.0
2014-04-16 10:50:00,63.44,63.46,63.4,63.4,28600.0,51.8162,51.8325,51.7835,51.7835,28600.0
2014-04-16 11:00:00,63.4,63.44,63.38,63.42,15300.0,51.7835,51.8162,51.7672,51.7999,15300.0
2014-04-16 11:10:00,63.42,63.46,63.42,63.45,9100.0,51.7999,51.8325,51.7999,51.8244,9100.0
2014-04-16 11:20:00,63.44,63.58,63.43,63.57,43500.0,51.8162,51.9306,51.808,51.9224,43500.0
2014-04-16 11:30:00,63.57,63.62,63.57,63.62,20700.0,51.9224,51.9632,51.9224,51.9632,20700.0
2014-04-16 11:40:00,63.61,63.63,63.61,63.62,9500.0,51.9551,51.9714,51.9551,51.9632,9500.0
2014-04-16 11:50:00,63.61,63.68,63.61,63.67,37700.0,51.9551,52.0122,51.9551,52.0041,37700.0
2014-04-16 12:00:00,63.68,63.77,63.68,63.77,26800.0,52.0122,52.0857,52.0122,52.0857,26800.0
2014-04-16 12:10:00,63.77,63.79,63.76,63.79,55800.0,52.0857,52.1021,52.0776,52.1021,55800.0
2014-04-16 12:20:00,63.8,63.83,63.78,63.78,88600.0,52.1102,52.1347,52.0939,52.0939,88600.0
2014-04-16 12:30:00,63.78,63.79,63.75,63.77,77000.0,52.0939,52.1021,52.0694,52.0857,77000.0
2014-04-16 12:40:00,63.78,63.81,63.78,63.79,32900.0,52.0939,52.1184,52.0939,52.1021,32900.0
2014-04-16 12:50:00,63.79,63.82,63.78,63.8,50700.0,52.1021,52.1266,52.0939,52.1102,50700.0
2014-04-16 13:00:00,63.8,63.8,63.72,63.78,44700.0,52.1102,52.1102,52.0449,52.0939,44700.0
2014-04-16 13:10:00,63.78,63.82,63.78,63.8,29700.0,52.0939,52.1266,52.0939,52.1102,29700.0
2014-04-16 13:20:00,63.8,63.86,63.8,63.85,26400.0,52.1102,52.1593,52.1102,52.1511,26400.0
2014-04-16 13:30:00,63.85,63.85,63.76,63.78,48300.0,52.1511,52.1511,52.0776,52.0939,48300.0
2014-04-16 13:40:00,63.79,63.82,63.78,63.82,30600.0,52.1021,52.1266,52.0939,52.1266,30600.0
2014-04-16 13:50:00,63.82,63.84,63.8,63.83,24700.0,52.1266,52.1429,52.1102,52.1347,24700.0
2014-04-16 14:00:00,63.84,63.85,63.83,63.85,37200.0,52.1429,52.1511,52.1347,52.1511,37200.0
2014-04-16 14:10:00,63.85,63.86,63.8,63.82,41600.0,52.1511,52.1593,52.1102,52.1266,41600.0
2014-04-16 14:20:00,63.82,63.85,63.8,63.85,35200.0,52.1266,52.1511,52.1102,52.1511,35200.0
2014-04-16 14:30:00,63.85,63.87,63.84,63.85,57100.0,52.1511,52.1674,52.1429,52.1511,57100.0
2014-04-16 14:40:00,63.87,63.9,63.86,63.9,48200.0,52.1674,52.1919,52.1593,52.1919,48200.0
2014-04-16 14:50:00,63.9,63.92,63.89,63.91,44200.0,52.1919,52.2083,52.1838,52.2001,44200.0
2014-04-16 15:00:00,63.91,63.92,63.88,63.91,20800.0,52.2001,52.2083,52.1756,52.2001,20800.0
2014-04-16 15:10:00,63.9,63.9,63.83,63.84,473300.0,52.1919,52.1919,52.1347,52.1429,473300.0
2014-04-16 15:20:00,63.84,63.85,63.83,63.84,19100.0,52.1429,52.1511,52.1347,52.1429,19100.0
2014-04-16 15:30:00,63.85,63.86,63.83,63.83,18800.0,52.1511,52.1593,52.1347,52.1347,18800.0
2014-04-16 15:40:00,63.83,63.85,63.83,63.84,52500.0,52.1347,52.1511,52.1347,52.1429,52500.0
2014-04-16 15:50:00,63.84,63.92,63.84,63.91,153700.0,52.1429,52.2083,52.1429,52.2001,153700.0
2014-04-17 09:30:00,63.47,63.66,63.43,63.52,212000.0,51.8407,51.9959,51.808,51.8815,212000.0
2014-04-17 09:40:00,63.53,63.58,63.49,63.5,90100.0,51.8897,51.9306,51.857,51.8652,90100.0
2014-04-17 09:50:00,63.51,63.58,63.47,63.53,118700.0,51.8734,51.9306,51.8407,51.8897,118700.0
2014-04-17 10:00:00,63.53,63.54,63.48,63.51,112200.0,51.8897,51.8979,51.8489,51.8734,112200.0
2014-04-17 10:10:00,63.5,63.52,63.47,63.47,23700.0,51.8652,51.8815,51.8407,51.8407,23700.0
2014-04-17 10:20:00,63.5,63.54,63.47,63.54,141100.0,51.8652,51.8979,51.8407,51.8979,141100.0
2014-04-17 10:30:00,63.55,63.61,63.53,63.59,51000.0,51.9061,51.9551,51.8897,51.9387,51000.0
2014-04-17 10:40:00,63.6,63.62,63.55,63.55,67200.0,51.9469,51.9632,51.9061,51.9061,67200.0
2014-04-17 10:50:00,63.55,63.6,63.55,63.59,24200.0,51.9061,51.9469,51.9061,51.9387,24200.0
2014-04-17 11:00:00,63.59,63.61,63.55,63.56,33900.0,51.9387,51.9551,51.9061,51.9142,33900.0
2014-04-17 11:10:00,63.57,63.57,63.51,63.53,30000.0,51.9224,51.9224,51.8734,51.8897,30000.0
2014-04-17 11:20:00,63.54,63.58,63.53,63.56,45000.0,51.8979,51.9306,51.8897,51.9142,45000.0
2014-04-17 11:30:00,63.57,63.58,63.55,63.55,59500.0,51.9224,51.9306,51.9061,51.9061,59500.0
2014-04-17 11:40:00,63.55,63.59,63.55,63.57,5200.0,51.9061,51.9387,51.9061,51.9224,5200.0
2014-04-17 11:50:00,63.57,63.6,63.53,63.6,34400.0,51.9224,51.9469,51.8897,51.9469,34400.0
2014-04-17 12:00:00,63.58,63.61,63.57,63.59,11200.0,51.9306,51.9551,51.9224,51.9387,11200.0
2014-04-17 12:10:00,63.58,63.59,63.56,63.56,9400.0,51.9306,51.9387,51.9142,51.9142,9400.0
2014-04-17 12:20:00,63.57,63.58,63.55,63.57,19600.0,51.9224,51.9306,51.9061,51.9224,19600.0
2014-04-17 12:30:00,63.57,63.59,63.55,63.58,6400.0,51.9224,51.9387,51.9061,51.9306,6400.0
2014-04-17 12:40:00,63.58,63.61,63.57,63.61,17500.0,51.9306,51.9551,51.9224,51.9551,17500.0
2014-04-17 12:50:00,63.61,63.63,63.61,63.61,15300.0,51.9551,51.9714,51.9551,51.9551,15300.0
2014-04-17 13:00:00,63.6,63.63,63.6,63.61,6100.0,51.9469,51.9714,51.9469,51.9551,6100.0
2014-04-17 13:10:00,63.62,63.65,63.62,63.64,10200.0,51.9632,51.9877,51.9632,51.9796,10200.0
2014-04-17 13:20:00,63.64,63.65,63.63,63.64,37400.0,51.9796,51.9877,51.9714,51.9796,37400.0
2014-04-17 13:30:00,63.65,63.66,63.65,63.65,7300.0,51.9877,51.9959,51.9877,51.9877,7300.0
2014-04-17 13:40:00,63.66,63.69,63.66,63.68,21700.0,51.9959,52.0204,51.9959,52.0122,21700.0
2014-04-17 13:50:00,63.68,63.69,63.66,63.69,11500.0,52.0122,52.0204,51.9959,52.0204,11500.0
2014-04-17 14:00:00,63.69,63.69,63.66,63.67,5600.0,52.0204,52.0204,51.9959,52.0041,5600.0
2014-04-17 14:10:00,63.66,63.71,63.66,63.71,11100.0,51.9959,52.0367,51.9959,52.0367,11100.0
2014-04-17 14:20:00,63.71,63.73,63.66,63.66,26800.0,52.0367,52.0531,51.9959,51.9959,26800.0
2014-04-17 14:30:00,63.67,63.69,63.67,63.68,14100.0,52.0041,52.0204,52.0041,52.0122,14100.0
2014-04-17 14:40:00,63.68,63.68,63.63,63.64,16100.0,52.0122,52.0122,51.9714,51.9796,16100.0
2014-04-17 14:50:00,63.65,63.71,63.65,63.7,21400.0,51.9877,52.0367,51.9877,52.0286,21400.0
2014-04-17 15:00:00,63.71,63.72,63.7,63.71,32500.0,52.0367,52.0449,52.0286,52.0367,32500.0
2014-04-17 15:10:00,63.71,63.74,63.71,63.73,40200.0,52.0367,52.0612,52.0367,52.0531,40200.0
2014-04-17 15:20:00,63.72,63.74,63.71,63.73,41100.0,52.0449,52.0612,52.0367,52.0531,41100.0
2014-04-17 15:30:00,63.74,63.74,63.67,63.69,49200.0,52.0612,52.0612,52.0041,52.0204,49200.0
2014-04-17 15:40:00,63.68,63.71,63.67,63.68,78500.0,52.0122,52.0367,52.0041,52.0122,78500.0
2014-04-17 15:50:00,63.68,63.71,63.65,63.69,92600.0,52.0122,52.0367,51.9877,52.0204,92600.0
2014-04-21 09:30:00,63.69,63.78,63.59,63.68,27000.0,52.0204,52.0939,51.9387,52.0122,27000.0
2014-04-21 09:40:00,63.68,63.74,63.64,63.65,35200.0,52.0122,52.0612,51.9796,51.9877,35200.0
2014-04-21 09:50:00,63.64,63.65,63.62,63.63,44000.0,51.9796,51.9877,51.9632,51.9714,44000.0
2014-04-21 10:00:00,63.62,63.72,63.62,63.7,43700.0,51.9632,52.0449,51.9632,52.0286,43700.0
2014-04-21 10:10:00,63.7,63.7,63.62,63.62,39200.0,52.0286,52.0286,51.9632,51.9632,39200.0
2014-04-21 10:20:00,63.62,63.64,63.61,63.62,34400.0,51.9632,51.9796,51.9551,51.9632,34400.0
2014-04-21 10:30:00,63.61,63.63,63.6,63.6,9100.0,51.9551,51.9714,51.9469,51.9469,9100.0
2014-04-21 10:40:00,63.61,63.69,63.61,63.68,28900.0,51.9551,52.0204,51.9551,52.0122,28900.0
2014-04-21 10:50:00,63.69,63.73,63.68,63.73,17700.0,52.0204,52.0531,52.0122,52.0531,17700.0
2014-04-21 11:00:00,63.73,63.75,63.72,63.75,6500.0,52.0531,52.0694,52.0449,52.0694,6500.0
2014-04-21 11:10:00,63.76,63.8,63.76,63.78,29300.0,52.0776,52.1102,52.0776,52.0939,29300.0
2014-04-21 11:20:00,63.78,63.79,63.77,63.77,3600.0,52.0939,52.1021,52.0857,52.0857,3600.0
2014-04-21 11:30:00,63.77,63.78,63.77,63.78,2000.0,52.0857,52.0939,52.0857,52.0939,2000.0
2014-04-21 11:40:00,63.77,63.77,63.75,63.75,3000.0,52.0857,52.0857,52.0694,52.0694,3000.0
2014-04-21 11:50:00,63.75,63.78,63.74,63.76,6500.0,52.0694,52.0939,52.0612,52.0776,6500.0
2014-04-21 12:00:00,63.77,63.79,63.77,63.77,13700.0,52.0857,52.1021,52.0857,52.0857,13700.0
2014-04-21 12:10:00,63.77,63.78,63.74,63.74,11200.0,52.0857,52.0939,52.0612,52.0612,11200.0
2014-04-21 12:20:00,63.75,63.75,63.72,63.74,6900.0,52.0694,52.0694,52.0449,52.0612,6900.0
2014-04-21 12:30:00,63.73,63.74,63.7,63.7,11700.0,52.0531,52.0612,52.0286,52.0286,11700.0
2014-04-21 12:40:00,63.7,63.7,63.68,63.68,5800.0,52.0286,52.0286,52.0122,52.0122,5800.0
2014-04-21 12:50:00,63.68,63.69,63.67,63.68,8800.0,52.0122,52.0204,52.0041,52.0122,8800.0
2014-04-21 13:00:00,63.68,63.68,63.67,63.67,3400.0,52.0122,52.0122,52.0041,52.0041,3400.0
2014-04-21 13:10:00,63.67,63.68,63.67,63.68,6900.0,52.0041,52.0122,52.0041,52.0122,6900.0
2014-04-21 13:20:00,63.68,63.68,63.67,63.68,4400.0,52.0122,52.0122,52.0041,52.0122,4400.0
2014-04-21 13:30:00,63.68,63.69,63.68,63.69,5200.0,52.0122,52.0204,52.0122,52.0204,5200.0
2014-04-21 13:40:00,63.68,63.69,63.68,63.68,11300.0,52.0122,52.0204,52.0122,52.0122,11300.0
2014-04-21 13:50:00,63.68,63.69,63.68,63.69,4300.0,52.0122,52.0204,52.0122,52.0204,4300.0
2014-04-21 14:00:00,63.69,63.7,63.69,63.7,8500.0,52.0204,52.0286,52.0204,52.0286,8500.0
2014-04-21 14:10:00,63.7,63.7,63.69,63.7,4000.0,52.0286,52.0286,52.0204,52.0286,4000.0
2014-04-21 14:20:00,63.69,63.7,63.68,63.69,23400.0,52.0204,52.0286,52.0122,52.0204,23400.0
2014-04-21 14:30:00,63.68,63.71,63.68,63.7,40300.0,52.0122,52.0367,52.0122,52.0286,40300.0
2014-04-21 14:40:00,63.7,63.73,63.69,63.73,36500.0,52.0286,52.0531,52.0204,52.0531,36500.0
2014-04-21 14:50:00,63.73,63.76,63.73,63.74,22400.0,52.0531,52.0776,52.0531,52.0612,22400.0
2014-04-21 15:00:00,63.74,63.74,63.73,63.73,12400.0,52.0612,52.0612,52.0531,52.0531,12400.0
2014-04-21 15:10:00,63.73,63.74,63.72,63.73,12800.0,52.0531,52.0612,52.0449,52.0531,12800.0
2014-04-21 15:20:00,63.73,63.74,63.72,63.74,12100.0,52.0531,52.0612,52.0449,52.0612,12100.0
2014-04-21 15:30:00,63.74,63.82,63.73,63.78,370200.0,52.0612,52.1266,52.0531,52.0939,370200.0
2014-04-21 15:40:00,63.78,63.83,63.78,63.82,177900.0,52.0939,52.1347,52.0939,52.1266,177900.0
2014-04-21 15:50:00,63.82,63.83,63.8,63.83,167800.0,52.1266,52.1347,52.1102,52.1347,167800.0
2014-04-22 09:30:00,63.95,64.0,63.85,63.85,55400.0,52.2328,52.2736,52.1511,52.1511,55400.0
2014-04-22 09:40:00,63.86,63.91,63.82,63.9,56600.0,52.1593,52.2001,52.1266,52.1919,56600.0
2014-04-22 09:50:00,63.9,63.94,63.9,63.92,161400.0,52.1919,52.2246,52.1919,52.2083,161400.0
2014-04-22 10:00:00,63.94,63.95,63.89,63.93,227400.0,52.2246,52.2328,52.1838,52.2164,227400.0
2014-04-22 10:10:00,63.93,63.93,63.88,63.9,49200.0,52.2164,52.2164,52.1756,52.1919,49200.0
2014-04-22 10:20:00,63.9,63.93,63.87,63.88,58600.0,52.1919,52.2164,52.1674,52.1756,58600.0
2014-04-22 10:30:00,63.87,63.88,63.82,63.83,63700.0,52.1674,52.1756,52.1266,52.1347,63700.0
2014-04-22 10:40:00,63.83,63.87,63.82,63.87,78000.0,52.1347,52.1674,52.1266,52.1674,78000.0
2014-04-22 10:50:00,63.87,63.9,63.85,63.86,53300.0,52.1674,52.1919,52.1511,52.1593,53300.0
2014-04-22 11:00:00,63.85,63.89,63.85,63.85,89800.0,52.1511,52.1838,52.1511,52.1511,89800.0
2014-04-22 11:10:00,63.85,63.86,63.84,63.85,30000.0,52.1511,52.1593,52.1429,52.1511,30000.0
2014-04-22 11:20:00,63.84,63.87,63.84,63.87,20200.0,52.1429,52.1674,52.1429,52.1674,20200.0
2014-04-22 11:30:00,63.87,63.89,63.86,63.86,23800.0,52.1674,52.1838,52.1593,52.1593,23800.0
2014-04-22 11:40:00,63.86,63.88,63.85,63.86,15800.0,52.1593,52.1756,52.1511,52.1593,15800.0
2014-04-22 11:50:00,63.85,63.86,63.84,63.85,10800.0,52.1511,52.1593,52.1429,52.1511,10800.0
2014-04-22 12:00:00,63.85,63.87,63.85,63.86,6000.0,52.1511,52.1674,52.1511,52.1593,6000.0
2014-04-22 12:10:00,63.87,63.88,63.85,63.87,8800.0,52.1674,52.1756,52.1511,52.1674,8800.0
2014-04-22 12:20:00,63.87,63.88,63.85,63.85,20900.0,52.1674,52.1756,52.1511,52.1511,20900.0
2014-04-22 12:30:00,63.85,63.86,63.84,63.84,2800.0,52.1511,52.1593,52.1429,52.1429,2800.0
2014-04-22 12:40:00,63.85,63.85,63.83,63.84,13900.0,52.1511,52.1511,52.1347,52.1429,13900.0
2014-04-22 12:50:00,63.83,63.86,63.83,63.85,7400.0,52.1347,52.1593,52.1347,52.1511,7400.0
2014-04-22 13:00:00,63.86,63.87,63.83,63.84,9000.0,52.1593,52.1674,52.1347,52.1429,9000.0
2014-04-22 13:10:00,63.84,63.86,63.84,63.86,6500.0,52.1429,52.1593,52.1429,52.1593,6500.0
2014-04-22 13:20:00,63.85,63.86,63.85,63.85,1700.0,52.1511,52.1593,52.1511,52.1511,1700.0
2014-04-22 13:30:00,63.85,63.89,63.85,63.89,6000.0,52.1511,52.1838,52.1511,52.1838,6000.0
2014-04-22 13:40:00,63.88,63.89,63.87,63.87,7400.0,52.1756,52.1838,52.1674,52.1674,7400.0
2014-04-22 13:50:00,63.88,63.89,63.87,63.88,3700.0,52.1756,52.1838,52.1674,52.1756,3700.0
2014-04-22 14:00:00,63.88,63.88,63.83,63.85,6300.0,52.1756,52.1756,52.1347,52.1511,6300.0
2014-04-22 14:10:00,63.85,63.85,63.84,63.84,5300.0,52.1511,52.1511,52.1429,52.1429,5300.0
2014-04-22 14:20:00,63.84,63.89,63.84,63.87,24500.0,52.1429,52.1838,52.1429,52.1674,24500.0
2014-04-22 14:30:00,63.88,63.89,63.88,63.89,45300.0,52.1756,52.1838,52.1756,52.1838,45300.0
2014-04-22 14:40:00,63.9,63.92,63.9,63.92,36100.0,52.1919,52.2083,52.1919,52.2083,36100.0
2014-04-22 14:50:00,63.92,63.94,63.92,63.94,52000.0,52.2083,52.2246,52.2083,52.2246,52000.0
2014-04-22 15:00:00,63.94,63.95,63.93,63.94,63200.0,52.2246,52.2328,52.2164,52.2246,63200.0
2014-04-22 15:10:00,63.93,63.93,63.89,63.9,54500.0,52.2164,52.2164,52.1838,52.1919,54500.0
2014-04-22 15:20:00,63.9,63.91,63.87,63.89,70900.0,52.1919,52.2001,52.1674,52.1838,70900.0
2014-04-22 15:30:00,63.89,63.91,63.86,63.89,61900.0,52.1838,52.2001,52.1593,52.1838,61900.0
2014-04-22 15:40:00,63.9,63.92,63.89,63.92,51900.0,52.1919,52.2083,52.1838,52.2083,51900.0
2014-04-22 15:50:00,63.92,63.92,63.82,63.85,144000.0,52.2083,52.2083,52.1266,52.1511,144000.0
2014-04-23 09:30:00,63.44,63.45,63.32,63.33,58300.0,51.8162,51.8244,51.7182,51.7264,58300.0
2014-04-23 09:40:00,63.34,63.38,63.3,63.3,36600.0,51.7345,51.7672,51.7019,51.7019,36600.0
2014-04-23 09:50:00,63.3,63.31,63.26,63.29,167800.0,51.7019,51.71,51.6692,51.6937,167800.0
2014-04-23 10:00:00,63.25,63.25,63.16,63.19,46700.0,51.661,51.661,51.5875,51.612,46700.0
2014-04-23 10:10:00,63.2,63.22,63.2,63.22,12900.0,51.6202,51.6365,51.6202,51.6365,12900.0
2014-04-23 10:20:00,63.22,63.26,63.21,63.25,27400.0,51.6365,51.6692,51.6283,51.661,27400.0
2014-04-23 10:30:00,63.25,63.26,63.23,63.25,23900.0,51.661,51.6692,51.6447,51.661,23900.0
2014-04-23 10:40:00,63.26,63.29,63.24,63.25,20500.0,51.6692,51.6937,51.6529,51.661,20500.0
2014-04-23 10:50:00,63.25,63.28,63.24,63.26,17500.0,51.661,51.6855,51.6529,51.6692,17500.0
2014-04-23 11:00:00,63.26,63.29,63.26,63.28,9700.0,51.6692,51.6937,51.6692,51.6855,9700.0
2014-04-23 11:10:00,63.28,63.28,63.23,63.25,14000.0,51.6855,51.6855,51.6447,51.661,14000.0
2014-04-23 11:20:00,63.24,63.28,63.24,63.27,26000.0,51.6529,51.6855,51.6529,51.6774,26000.0
2014-04-23 11:30:00,63.27,63.29,63.27,63.29,19600.0,51.6774,51.6937,51.6774,51.6937,19600.0
2014-04-23 11:40:00,63.29,63.29,63.26,63.26,3200.0,51.6937,51.6937,51.6692,51.6692,3200.0
2014-04-23 11:50:00,63.27,63.31,63.27,63.3,2700.0,51.6774,51.71,51.6774,51.7019,2700.0
2014-04-23 12:00:00,63.3,63.32,63.3,63.31,8000.0,51.7019,51.7182,51.7019,51.71,8000.0
2014-04-23 12:10:00,63.29,63.3,63.28,63.28,3800.0,51.6937,51.7019,51.6855,51.6855,3800.0
2014-04-23 12:20:00,63.28,63.31,63.28,63.3,7500.0,51.6855,51.71,51.6855,51.7019,7500.0
2014-04-23 12:30:00,63.3,63.34,63.3,63.33,10800.0,51.7019,51.7345,51.7019,51.7264,10800.0
2014-04-23 12:40:00,63.33,63.35,63.33,63.33,4900.0,51.7264,51.7427,51.7264,51.7264,4900.0
2014-04-23 12:50:00,63.33,63.34,63.32,63.32,3500.0,51.7264,51.7345,51.7182,51.7182,3500.0
2014-04-23 13:00:00,63.33,63.36,63.33,63.34,11700.0,51.7264,51.7509,51.7264,51.7345,11700.0
2014-04-23 13:10:00,63.34,63.34,63.31,63.34,7700.0,51.7345,51.7345,51.71,51.7345,7700.0
2014-04-23 13:20:00,63.34,63.35,63.34,63.35,2700.0,51.7345,51.7427,51.7345,51.7427,2700.0
2014-04-23 13:30:00,63.34,63.35,63.32,63.34,32900.0,51.7345,51.7427,51.7182,51.7345,32900.0
2014-04-23 13:40:00,63.35,63.37,63.34,63.34,8300.0,51.7427,51.759,51.7345,51.7345,8300.0
2014-04-23 13:50:00,63.34,63.36,63.34,63.34,11300.0,51.7345,51.7509,51.7345,51.7345,11300.0
2014-04-23 14:00:00,63.34,63.34,63.31,63.31,6100.0,51.7345,51.7345,51.71,51.71,6100.0
2014-04-23 14:10:00,63.31,63.34,63.3,63.31,23200.0,51.71,51.7345,51.7019,51.71,23200.0
2014-04-23 14:20:00,63.3,63.33,63.3,63.32,6500.0,51.7019,51.7264,51.7019,51.7182,6500.0
2014-04-23 14:30:00,63.32,63.33,63.32,63.32,5400.0,51.7182,51.7264,51.7182,51.7182,5400.0
2014-04-23 14:40:00,63.32,63.33,63.3,63.3,9300.0,51.7182,51.7264,51.7019,51.7019,9300.0
2014-04-23 14:50:00,63.31,63.32,63.3,63.31,7300.0,51.71,51.7182,51.7019,51.71,7300.0
2014-04-23 15:00:00,63.31,63.37,63.31,63.37,19500.0,51.71,51.759,51.71,51.759,19500.0
2014-04-23 15:10:00,63.36,63.36,63.31,63.31,7500.0,51.7509,51.7509,51.71,51.71,7500.0
2014-04-23 15:20:00,63.31,63.34,63.31,63.32,14300.0,51.71,51.7345,51.71,51.7182,14300.0
2014-04-23 15:30:00,63.32,63.34,63.32,63.32,12300.0,51.7182,51.7345,51.7182,51.7182,12300.0
2014-04-23 15:40:00,63.31,63.33,63.3,63.33,66000.0,51.71,51.7264,51.7019,51.7264,66000.0
2014-04-23 15:50:00,63.33,63.36,63.32,63.36,61300.0,51.7264,51.7509,51.7182,51.7509,61300.0
2014-04-24 09:30:00,63.33,63.36,63.21,63.23,77000.0,51.7264,51.7509,51.6283,51.6447,77000.0
2014-04-24 09:40:00,63.23,63.23,63.13,63.16,41400.0,51.6447,51.6447,51.563,51.5875,41400.0
2014-04-24 09:50:00,63.16,63.2,63.16,63.17,36100.0,51.5875,51.6202,51.5875,51.5957,36100.0
2014-04-24 10:00:00,63.16,63.18,63.07,63.11,42600.0,51.5875,51.6038,51.514,51.5467,42600.0
2014-04-24 10:10:00,63.11,63.23,63.09,63.22,43600.0,51.5467,51.6447,51.5303,51.6365,43600.0
2014-04-24 10:20:00,63.23,63.26,63.18,63.22,44600.0,51.6447,51.6692,51.6038,51.6365,44600.0
2014-04-24 10:30:00,63.22,63.27,63.22,63.25,17100.0,51.6365,51.6774,51.6365,51.661,17100.0
2014-04-24 10:40:00,63.26,63.26,63.21,63.22,23900.0,51.6692,51.6692,51.6283,51.6365,23900.0
2014-04-24 10:50:00,63.22,63.27,63.2,63.26,62000.0,51.6365,51.6774,51.6202,51.6692,62000.0
2014-04-24 11:00:00,63.26,63.32,63.24,63.32,26000.0,51.6692,51.7182,51.6529,51.7182,26000.0
2014-04-24 11:10:00,63.33,63.39,63.33,63.39,9200.0,51.7264,51.7754,51.7264,51.7754,9200.0
2014-04-24 11:20:00,63.39,63.42,63.39,63.41,25500.0,51.7754,51.7999,51.7754,51.7917,25500.0
2014-04-24 11:30:00,63.41,63.43,63.4,63.43,12700.0,51.7917,51.808,51.7835,51.808,12700.0
2014-04-24 11:40:00,63.43,63.43,63.39,63.41,16900.0,51.808,51.808,51.7754,51.7917,16900.0
2014-04-24 11:50:00,63.4,63.4,63.37,63.38,11400.0,51.7835,51.7835,51.759,51.7672,11400.0
2014-04-24 12:00:00,63.39,63.42,63.39,63.4,4000.0,51.7754,51.7999,51.7754,51.7835,4000.0
2014-04-24 12:10:00,63.4,63.41,63.39,63.4,8400.0,51.7835,51.7917,51.7754,51.7835,8400.0
2014-04-24 12:20:00,63.4,63.4,63.39,63.39,6300.0,51.7835,51.7835,51.7754,51.7754,6300.0
2014-04-24 12:30:00,63.39,63.44,63.39,63.44,33000.0,51.7754,51.8162,51.7754,51.8162,33000.0
2014-04-24 12:40:00,63.44,63.46,63.43,63.46,11200.0,51.8162,51.8325,51.808,51.8325,11200.0
2014-04-24 12:50:00,63.46,63.47,63.45,63.46,4100.0,51.8325,51.8407,51.8244,51.8325,4100.0
2014-04-24 13:00:00,63.46,63.47,63.43,63.43,3500.0,51.8325,51.8407,51.808,51.808,3500.0
2014-04-24 13:10:00,63.44,63.45,63.43,63.45,8700.0,51.8162,51.8244,51.808,51.8244,8700.0
2014-04-24 13:20:00,63.45,63.45,63.43,63.43,12300.0,51.8244,51.8244,51.808,51.808,12300.0
2014-04-24 13:30:00,63.43,63.45,63.4,63.4,12100.0,51.808,51.8244,51.7835,51.7835,12100.0
2014-04-24 13:40:00,63.4,63.42,63.4,63.4,11800.0,51.7835,51.7999,51.7835,51.7835,11800.0
2014-04-24 13:50:00,63.4,63.42,63.4,63.41,38400.0,51.7835,51.7999,51.7835,51.7917,38400.0
2014-04-24 14:00:00,63.4,63.43,63.4,63.41,14000.0,51.7835,51.808,51.7835,51.7917,14000.0
2014-04-24 14:10:00,63.41,63.43,63.4,63.42,17200.0,51.7917,51.808,51.7835,51.7999,17200.0
2014-04-24 14:20:00,63.42,63.44,63.41,63.44,11500.0,51.7999,51.8162,51.7917,51.8162,11500.0
2014-04-24 14:30:00,63.45,63.49,63.44,63.48,18800.0,51.8244,51.857,51.8162,51.8489,18800.0
2014-04-24 14:40:00,63.47,63.47,63.43,63.45,11600.0,51.8407,51.8407,51.808,51.8244,11600.0
2014-04-24 14:50:00,63.44,63.44,63.42,63.43,4200.0,51.8162,51.8162,51.7999,51.808,4200.0
2014-04-24 15:00:00,63.43,63.47,63.43,63.46,5500.0,51.808,51.8407,51.808,51.8325,5500.0
2014-04-24 15:10:00,63.45,63.47,63.44,63.45,7100.0,51.8244,51.8407,51.8162,51.8244,7100.0
2014-04-24 15:20:00,63.45,63.45,63.43,63.43,11700.0,51.8244,51.8244,51.808,51.808,11700.0
2014-04-24 15:30:00,63.43,63.45,63.41,63.43,9600.0,51.808,51.8244,51.7917,51.808,9600.0
2014-04-24 15:40:00,63.43,63.46,63.42,63.46,23600.0,51.808,51.8325,51.7999,51.8325,23600.0
2014-04-24 15:50:00,63.46,63.48,63.42,63.48,28500.0,51.8325,51.8489,51.7999,51.8489,28500.0
2014-04-25 09:30:00,62.41,62.42,62.23,62.24,71800.0,50.9749,50.9831,50.8279,50.8361,71800.0
2014-04-25 09:40:00,62.24,62.28,62.21,62.21,112000.0,50.8361,50.8687,50.8116,50.8116,112000.0
2014-04-25 09:50:00,62.21,62.32,62.2,62.29,67800.0,50.8116,50.9014,50.8034,50.8769,67800.0
2014-04-25 10:00:00,62.28,62.37,62.25,62.36,49000.0,50.8687,50.9423,50.8442,50.9341,49000.0
2014-04-25 10:10:00,62.36,62.39,62.34,62.36,32600.0,50.9341,50.9586,50.9178,50.9341,32600.0
2014-04-25 10:20:00,62.36,62.36,62.32,62.34,39100.0,50.9341,50.9341,50.9014,50.9178,39100.0
2014-04-25 10:30:00,62.34,62.34,62.22,62.24,49700.0,50.9178,50.9178,50.8197,50.8361,49700.0
2014-04-25 10:40:00,62.24,62.28,62.23,62.28,34900.0,50.8361,50.8687,50.8279,50.8687,34900.0
2014-04-25 10:50:00,62.28,62.3,62.15,62.19,61800.0,50.8687,50.8851,50.7626,50.7952,61800.0
2014-04-25 11:00:00,62.19,62.19,62.1,62.11,26500.0,50.7952,50.7952,50.7217,50.7299,26500.0
2014-04-25 11:10:00,62.11,62.17,62.1,62.17,75300.0,50.7299,50.7789,50.7217,50.7789,75300.0
2014-04-25 11:20:00,62.16,62.28,62.15,62.28,31000.0,50.7707,50.8687,50.7626,50.8687,31000.0
2014-04-25 11:30:00,62.28,62.29,62.27,62.29,42800.0,50.8687,50.8769,50.8606,50.8769,42800.0
2014-04-25 11:40:00,62.3,62.33,62.28,62.29,28100.0,50.8851,50.9096,50.8687,50.8769,28100.0
2014-04-25 11:50:00,62.29,62.34,62.28,62.3,29700.0,50.8769,50.9178,50.8687,50.8851,29700.0
2014-04-25 12:00:00,62.3,62.31,62.27,62.28,17800.0,50.8851,50.8932,50.8606,50.8687,17800.0
2014-04-25 12:10:00,62.29,62.31,62.29,62.3,14700.0,50.8769,50.8932,50.8769,50.8851,14700.0
2014-04-25 12:20:00,62.29,62.3,62.28,62.3,6900.0,50.8769,50.8851,50.8687,50.8851,6900.0
2014-04-25 12:30:00,62.3,62.31,62.28,62.28,14600.0,50.8851,50.8932,50.8687,50.8687,14600.0
2014-04-25 12:40:00,62.28,62.29,62.25,62.25,10400.0,50.8687,50.8769,50.8442,50.8442,10400.0
2014-04-25 12:50:00,62.24,62.24,62.22,62.23,15900.0,50.8361,50.8361,50.8197,50.8279,15900.0
2014-04-25 13:00:00,62.23,62.23,62.14,62.15,175100.0,50.8279,50.8279,50.7544,50.7626,175100.0
2014-04-25 13:10:00,62.15,62.15,62.13,62.13,18800.0,50.7626,50.7626,50.7462,50.7462,18800.0
2014-04-25 13:20:00,62.13,62.16,62.13,62.15,7900.0,50.7462,50.7707,50.7462,50.7626,7900.0
2014-04-25 13:30:00,62.15,62.17,62.14,62.15,47200.0,50.7626,50.7789,50.7544,50.7626,47200.0
2014-04-25 13:40:00,62.15,62.2,62.15,62.18,20400.0,50.7626,50.8034,50.7626,50.7871,20400.0
2014-04-25 13:50:00,62.18,62.21,62.15,62.2,96200.0,50.7871,50.8116,50.7626,50.8034,96200.0
2014-04-25 14:00:00,62.2,62.21,62.18,62.18,13100.0,50.8034,50.8116,50.7871,50.7871,13100.0
2014-04-25 14:10:00,62.18,62.19,62.14,62.15,12300.0,50.7871,50.7952,50.7544,50.7626,12300.0
2014-04-25 14:20:00,62.14,62.16,62.13,62.15,16300.0,50.7544,50.7707,50.7462,50.7626,16300.0
2014-04-25 14:30:00,62.14,62.17,62.12,62.15,23800.0,50.7544,50.7789,50.7381,50.7626,23800.0
2014-04-25 14:40:00,62.15,62.16,62.14,62.16,38600.0,50.7626,50.7707,50.7544,50.7707,38600.0
2014-04-25 14:50:00,62.16,62.16,62.13,62.13,47600.0,50.7707,50.7707,50.7462,50.7462,47600.0
2014-04-25 15:00:00,62.13,62.15,62.13,62.14,44100.0,50.7462,50.7626,50.7462,50.7544,44100.0
2014-04-25 15:10:00,62.15,62.17,62.12,62.16,36600.0,50.7626,50.7789,50.7381,50.7707,36600.0
2014-04-25 15:20:00,62.17,62.27,62.17,62.26,28100.0,50.7789,50.8606,50.7789,50.8524,28100.0
2014-04-25 15:30:00,62.26,62.31,62.26,62.29,58500.0,50.8524,50.8932,50.8524,50.8769,58500.0
2014-04-25 15:40:00,62.29,62.37,62.29,62.34,53400.0,50.8769,50.9423,50.8769,50.9178,53400.0
2014-04-25 15:50:00,62.34,62.39,62.32,62.37,129900.0,50.9178,50.9586,50.9014,50.9423,129900.0
2014-04-28 09:30:00,62.84,62.91,62.78,62.8,242400.0,51.3261,51.3833,51.2771,51.2935,242400.0
2014-04-28 09:40:00,62.8,62.84,62.77,62.78,131600.0,51.2935,51.3261,51.269,51.2771,131600.0
2014-04-28 09:50:00,62.78,62.89,62.78,62.83,44300.0,51.2771,51.367,51.2771,51.318,44300.0
2014-04-28 10:00:00,62.83,62.88,62.83,62.86,15800.0,51.318,51.3588,51.318,51.3425,15800.0
2014-04-28 10:10:00,62.85,62.93,62.83,62.91,41100.0,51.3343,51.3996,51.318,51.3833,41100.0
2014-04-28 10:20:00,62.92,62.93,62.85,62.87,32400.0,51.3915,51.3996,51.3343,51.3506,32400.0
2014-04-28 10:30:00,62.87,62.89,62.83,62.84,33100.0,51.3506,51.367,51.318,51.3261,33100.0
2014-04-28 10:40:00,62.84,62.86,62.82,62.83,21900.0,51.3261,51.3425,51.3098,51.318,21900.0
2014-04-28 10:50:00,62.83,62.85,62.79,62.8,49200.0,51.318,51.3343,51.2853,51.2935,49200.0
2014-04-28 11:00:00,62.79,62.84,62.79,62.83,20600.0,51.2853,51.3261,51.2853,51.318,20600.0
2014-04-28 11:10:00,62.83,62.84,62.78,62.82,33900.0,51.318,51.3261,51.2771,51.3098,33900.0
2014-04-28 11:20:00,62.82,62.86,62.77,62.77,45300.0,51.3098,51.3425,51.269,51.269,45300.0
2014-04-28 11:30:00,62.78,62.81,62.76,62.79,71200.0,51.2771,51.3016,51.2608,51.2853,71200.0
2014-04-28 11:40:00,62.8,62.81,62.78,62.79,39600.0,51.2935,51.3016,51.2771,51.2853,39600.0
2014-04-28 11:50:00,62.78,62.81,62.67,62.68,65500.0,51.2771,51.3016,51.1873,51.1955,65500.0
2014-04-28 12:00:00,62.68,62.71,62.68,62.69,29900.0,51.1955,51.22,51.1955,51.2036,29900.0
2014-04-28 12:10:00,62.69,62.77,62.69,62.77,36800.0,51.2036,51.269,51.2036,51.269,36800.0
2014-04-28 12:20:00,62.78,62.82,62.77,62.81,69300.0,51.2771,51.3098,51.269,51.3016,69300.0
2014-04-28 12:30:00,62.81,62.81,62.78,62.78,68000.0,51.3016,51.3016,51.2771,51.2771,68000.0
2014-04-28 12:40:00,62.78,62.84,62.78,62.84,53800.0,51.2771,51.3261,51.2771,51.3261,53800.0
2014-04-28 12:50:00,62.83,62.84,62.83,62.83,63700.0,51.318,51.3261,51.318,51.318,63700.0
2014-04-28 13:00:00,62.82,62.82,62.72,62.72,31400.0,51.3098,51.3098,51.2281,51.2281,31400.0
2014-04-28 13:10:00,62.72,62.73,62.66,62.68,28200.0,51.2281,51.2363,51.1791,51.1955,28200.0
2014-04-28 13:20:00,62.67,62.67,62.62,62.64,43100.0,51.1873,51.1873,51.1464,51.1628,43100.0
2014-04-28 13:30:00,62.63,62.64,62.59,62.61,34300.0,51.1546,51.1628,51.1219,51.1383,34300.0
2014-04-28 13:40:00,62.6,62.62,62.59,62.62,22500.0,51.1301,51.1464,51.1219,51.1464,22500.0
2014-04-28 13:50:00,62.62,62.68,62.62,62.64,54100.0,51.1464,51.1955,51.1464,51.1628,54100.0
2014-04-28 14:00:00,62.64,62.65,62.61,62.63,23000.0,51.1628,51.171,51.1383,51.1546,23000.0
2014-04-28 14:10:00,62.64,62.71,62.64,62.69,24600.0,51.1628,51.22,51.1628,51.2036,24600.0
2014-04-28 14:20:00,62.69,62.72,62.68,62.71,16800.0,51.2036,51.2281,51.1955,51.22,16800.0
2014-04-28 14:30:00,62.72,62.74,62.71,62.73,17200.0,51.2281,51.2445,51.22,51.2363,17200.0
2014-04-28 14:40:00,62.72,62.8,62.7,62.8,85900.0,51.2281,51.2935,51.2118,51.2935,85900.0
2014-04-28 14:50:00,62.8,62.82,62.79,62.81,21500.0,51.2935,51.3098,51.2853,51.3016,21500.0
2014-04-28 15:00:00,62.8,62.86,62.79,62.86,27700.0,51.2935,51.3425,51.2853,51.3425,27700.0
2014-04-28 15:10:00,62.86,62.91,62.86,62.9,22000.0,51.3425,51.3833,51.3425,51.3751,22000.0
2014-04-28 15:20:00,62.91,62.95,62.91,62.93,44700.0,51.3833,51.416,51.3833,51.3996,44700.0
2014-04-28 15:30:00,62.93,63.0,62.93,62.97,57800.0,51.3996,51.4568,51.3996,51.4323,57800.0
2014-04-28 15:40:00,62.98,63.0,62.95,62.95,54700.0,51.4405,51.4568,51.416,51.416,54700.0
2014-04-28 15:50:00,62.94,62.97,62.85,62.87,177500.0,51.4078,51.4323,51.3343,51.3506,177500.0
2014-04-29 09:30:00,62.92,62.99,62.82,62.9,248400.0,51.3915,51.4487,51.3098,51.3751,248400.0
2014-04-29 09:40:00,62.91,63.02,62.88,63.02,96300.0,51.3833,51.4732,51.3588,51.4732,96300.0
2014-04-29 09:50:00,63.01,63.08,62.99,63.01,50700.0,51.465,51.5222,51.4487,51.465,50700.0
2014-04-29 10:00:00,63.02,63.06,62.99,63.02,81600.0,51.4732,51.5058,51.4487,51.4732,81600.0
2014-04-29 10:10:00,63.01,63.02,62.97,62.98,41500.0,51.465,51.4732,51.4323,51.4405,41500.0
2014-04-29 10:20:00,62.98,63.0,62.89,62.89,39300.0,51.4405,51.4568,51.367,51.367,39300.0
2014-04-29 10:30:00,62.9,62.98,62.89,62.94,36800.0,51.3751,51.4405,51.367,51.4078,36800.0
2014-04-29 10:40:00,62.94,62.96,62.93,62.94,31900.0,51.4078,51.4242,51.3996,51.4078,31900.0
2014-04-29 10:50:00,62.94,62.95,62.93,62.93,31000.0,51.4078,51.416,51.3996,51.3996,31000.0
2014-04-29 11:00:00,62.93,63.02,62.93,63.0,33800.0,51.3996,51.4732,51.3996,51.4568,33800.0
2014-04-29 11:10:00,62.99,63.01,62.96,63.01,30400.0,51.4487,51.465,51.4242,51.465,30400.0
2014-04-29 11:20:00,63.02,63.03,62.99,63.0,50400.0,51.4732,51.4813,51.4487,51.4568,50400.0
2014-04-29 11:30:00,62.99,63.02,62.99,63.0,37100.0,51.4487,51.4732,51.4487,51.4568,37100.0
2014-04-29 11:40:00,62.99,63.06,62.98,63.04,35000.0,51.4487,51.5058,51.4405,51.4895,35000.0
2014-04-29 11:50:00,63.03,63.04,63.0,63.02,13000.0,51.4813,51.4895,51.4568,51.4732,13000.0
2014-04-29 12:00:00,63.02,63.03,63.0,63.03,20200.0,51.4732,51.4813,51.4568,51.4813,20200.0
2014-04-29 12:10:00,63.03,63.05,63.01,63.03,10200.0,51.4813,51.4977,51.465,51.4813,10200.0
2014-04-29 12:20:00,63.04,63.07,63.01,63.05,42300.0,51.4895,51.514,51.465,51.4977,42300.0
2014-04-29 12:30:00,63.05,63.14,63.05,63.12,14900.0,51.4977,51.5712,51.4977,51.5548,14900.0
2014-04-29 12:40:00,63.12,63.12,63.11,63.12,3800.0,51.5548,51.5548,51.5467,51.5548,3800.0
2014-04-29 12:50:00,63.12,63.12,63.07,63.08,16400.0,51.5548,51.5548,51.514,51.5222,16400.0
2014-04-29 13:00:00,63.08,63.08,63.06,63.06,11000.0,51.5222,51.5222,51.5058,51.5058,11000.0
2014-04-29 13:10:00,63.06,63.09,63.06,63.06,16200.0,51.5058,51.5303,51.5058,51.5058,16200.0
2014-04-29 13:20:00,63.06,63.12,63.06,63.11,41700.0,51.5058,51.5548,51.5058,51.5467,41700.0
2014-04-29 13:30:00,63.11,63.12,63.08,63.12,10500.0,51.5467,51.5548,51.5222,51.5548,10500.0
2014-04-29 13:40:00,63.12,63.12,63.09,63.1,27000.0,51.5548,51.5548,51.5303,51.5385,27000.0
2014-04-29 13:50:00,63.11,63.12,63.09,63.12,12100.0,51.5467,51.5548,51.5303,51.5548,12100.0
2014-04-29 14:00:00,63.12,63.12,63.1,63.12,18700.0,51.5548,51.5548,51.5385,51.5548,18700.0
2014-04-29 14:10:00,63.12,63.12,63.1,63.11,9100.0,51.5548,51.5548,51.5385,51.5467,9100.0
2014-04-29 14:20:00,63.11,63.11,63.09,63.1,12500.0,51.5467,51.5467,51.5303,51.5385,12500.0
2014-04-29 14:30:00,63.11,63.11,63.1,63.1,9300.0,51.5467,51.5467,51.5385,51.5385,9300.0
2014-04-29 14:40:00,63.1,63.11,63.1,63.1,20500.0,51.5385,51.5467,51.5385,51.5385,20500.0
2014-04-29 14:50:00,63.1,63.11,63.09,63.09,12000.0,51.5385,51.5467,51.5303,51.5303,12000.0
2014-04-29 15:00:00,63.09,63.12,63.09,63.1,28600.0,51.5303,51.5548,51.5303,51.5385,28600.0
2014-04-29 15:10:00,63.1,63.1,63.09,63.1,13100.0,51.5385,51.5385,51.5303,51.5385,13100.0
2014-04-29 15:20:00,63.09,63.12,63.09,63.12,43500.0,51.5303,51.5548,51.5303,51.5548,43500.0
2014-04-29 15:30:00,63.12,63.12,63.07,63.07,16300.0,51.5548,51.5548,51.514,51.514,16300.0
2014-04-29 15:40:00,63.07,63.12,63.06,63.12,50500.0,51.514,51.5548,51.5058,51.5548,50500.0
2014-04-29 15:50:00,63.11,63.15,63.09,63.13,161300.0,51.5467,51.5793,51.5303,51.563,161300.0
2014-04-30 09:30:00,62.32,62.42,62.32,62.33,156500.0,50.9014,50.9831,50.9014,50.9096,156500.0
2014-04-30 09:40:00,62.34,62.4,62.32,62.34,66800.0,50.9178,50.9668,50.9014,50.9178,66800.0
2014-04-30 09:50:00,62.34,62.36,62.29,62.29,22400.0,50.9178,50.9341,50.8769,50.8769,22400.0
2014-04-30 10:00:00,62.3,62.32,62.29,62.3,29600.0,50.8851,50.9014,50.8769,50.8851,29600.0
2014-04-30 10:10:00,62.31,62.35,62.31,62.32,54600.0,50.8932,50.9259,50.8932,50.9014,54600.0
2014-04-30 10:20:00,62.32,62.34,62.3,62.31,48500.0,50.9014,50.9178,50.8851,50.8932,48500.0
2014-04-30 10:30:00,62.32,62.33,62.3,62.31,73700.0,50.9014,50.9096,50.8851,50.8932,73700.0
2014-04-30 10:40:00,62.31,62.31,62.29,62.31,7600.0,50.8932,50.8932,50.8769,50.8932,7600.0
2014-04-30 10:50:00,62.32,62.34,62.32,62.32,7500.0,50.9014,50.9178,50.9014,50.9014,7500.0
2014-04-30 11:00:00,62.31,62.34,62.31,62.32,13500.0,50.8932,50.9178,50.8932,50.9014,13500.0
2014-04-30 11:10:00,62.31,62.34,62.29,62.3,32000.0,50.8932,50.9178,50.8769,50.8851,32000.0
2014-04-30 11:20:00,62.29,62.31,62.29,62.31,10200.0,50.8769,50.8932,50.8769,50.8932,10200.0
2014-04-30 11:30:00,62.32,62.35,62.32,62.35,7700.0,50.9014,50.9259,50.9014,50.9259,7700.0
2014-04-30 11:40:00,62.35,62.36,62.34,62.34,11300.0,50.9259,50.9341,50.9178,50.9178,11300.0
2014-04-30 11:50:00,62.34,62.35,62.32,62.32,9900.0,50.9178,50.9259,50.9014,50.9014,9900.0
2014-04-30 12:00:00,62.32,62.34,62.32,62.33,15000.0,50.9014,50.9178,50.9014,50.9096,15000.0
2014-04-30 12:10:00,62.33,62.37,62.32,62.37,42100.0,50.9096,50.9423,50.9014,50.9423,42100.0
2014-04-30 12:20:00,62.37,62.37,62.32,62.33,17300.0,50.9423,50.9423,50.9014,50.9096,17300.0
2014-04-30 12:30:00,62.34,62.35,62.31,62.32,110300.0,50.9178,50.9259,50.8932,50.9014,110300.0
2014-04-30 12:40:00,62.32,62.33,62.29,62.3,45700.0,50.9014,50.9096,50.8769,50.8851,45700.0
2014-04-30 12:50:00,62.29,62.32,62.28,62.32,28500.0,50.8769,50.9014,50.8687,50.9014,28500.0
2014-04-30 13:00:00,62.31,62.32,62.3,62.31,5300.0,50.8932,50.9014,50.8851,50.8932,5300.0
2014-04-30 13:10:00,62.31,62.31,62.3,62.3,3200.0,50.8932,50.8932,50.8851,50.8851,3200.0
2014-04-30 13:20:00,62.31,62.31,62.28,62.3,56400.0,50.8932,50.8932,50.8687,50.8851,56400.0
2014-04-30 13:30:00,62.3,62.31,62.29,62.3,7000.0,50.8851,50.8932,50.8769,50.8851,7000.0
2014-04-30 13:40:00,62.29,62.3,62.29,62.29,15600.0,50.8769,50.8851,50.8769,50.8769,15600.0
2014-04-30 13:50:00,62.3,62.35,62.26,62.35,16800.0,50.8851,50.9259,50.8524,50.9259,16800.0
2014-04-30 14:00:00,62.34,62.39,62.3,62.37,12700.0,50.9178,50.9586,50.8851,50.9423,12700.0
2014-04-30 14:10:00,62.36,62.36,62.29,62.33,21200.0,50.9341,50.9341,50.8769,50.9096,21200.0
2014-04-30 14:20:00,62.33,62.34,62.32,62.33,13700.0,50.9096,50.9178,50.9014,50.9096,13700.0
2014-04-30 14:30:00,62.33,62.36,62.33,62.34,17100.0,50.9096,50.9341,50.9096,50.9178,17100.0
2014-04-30 14:40:00,62.34,62.42,62.34,62.42,15600.0,50.9178,50.9831,50.9178,50.9831,15600.0
2014-04-30 14:50:00,62.42,62.48,62.42,62.46,12800.0,50.9831,51.0321,50.9831,51.0158,12800.0
2014-04-30 15:00:00,62.47,62.47,62.4,62.41,27700.0,51.0239,51.0239,50.9668,50.9749,27700.0
2014-04-30 15:10:00,62.4,62.42,62.37,62.41,15800.0,50.9668,50.9831,50.9423,50.9749,15800.0
2014-04-30 15:20:00,62.41,62.44,62.39,62.42,42700.0,50.9749,50.9994,50.9586,50.9831,42700.0
2014-04-30 15:30:00,62.43,62.46,62.43,62.45,43500.0,50.9913,51.0158,50.9913,51.0076,43500.0
2014-04-30 15:40:00,62.44,62.49,62.43,62.47,56400.0,50.9994,51.0403,50.9913,51.0239,56400.0
2014-04-30 15:50:00,62.47,62.58,62.47,62.58,128300.0,51.0239,51.1138,51.0239,51.1138,128300.0
2014-05-01 09:30:00,62.63,62.63,62.13,62.36,37100.0,51.1546,51.1546,50.7462,50.9341,37100.0
2014-05-01 09:40:00,62.38,62.56,62.38,62.56,30500.0,50.9504,51.0974,50.9504,51.0974,30500.0
2014-05-01 09:50:00,62.55,62.63,62.54,62.55,61700.0,51.0893,51.1546,51.0811,51.0893,61700.0
2014-05-01 10:00:00,62.55,62.6,62.52,62.58,20400.0,51.0893,51.1301,51.0648,51.1138,20400.0
2014-05-01 10:10:00,62.59,62.59,62.48,62.48,30900.0,51.1219,51.1219,51.0321,51.0321,30900.0
2014-05-01 10:20:00,62.46,62.56,62.45,62.56,12600.0,51.0158,51.0974,51.0076,51.0974,12600.0
2014-05-01 10:30:00,62.56,62.62,62.55,62.62,12800.0,51.0974,51.1464,51.0893,51.1464,12800.0
2014-05-01 10:40:00,62.6,62.68,62.6,62.66,16500.0,51.1301,51.1955,51.1301,51.1791,16500.0
2014-05-01 10:50:00,62.67,62.71,62.67,62.69,4900.0,51.1873,51.22,51.1873,51.2036,4900.0
2014-05-01 11:00:00,62.69,62.71,62.66,62.66,27300.0,51.2036,51.22,51.1791,51.1791,27300.0
2014-05-01 11:10:00,62.66,62.72,62.66,62.72,11000.0,51.1791,51.2281,51.1791,51.2281,11000.0
2014-05-01 11:20:00,62.72,62.75,62.71,62.75,13600.0,51.2281,51.2526,51.22,51.2526,13600.0
2014-05-01 11:30:00,62.76,62.83,62.76,62.83,20700.0,51.2608,51.318,51.2608,51.318,20700.0
2014-05-01 11:40:00,62.83,62.83,62.79,62.81,13900.0,51.318,51.318,51.2853,51.3016,13900.0
2014-05-01 11:50:00,62.79,62.81,62.76,62.78,13700.0,51.2853,51.3016,51.2608,51.2771,13700.0
2014-05-01 12:00:00,62.77,62.81,62.77,62.79,6200.0,51.269,51.3016,51.269,51.2853,6200.0
2014-05-01 12:10:00,62.8,62.85,62.8,62.83,15800.0,51.2935,51.3343,51.2935,51.318,15800.0
2014-05-01 12:20:00,62.82,62.86,62.81,62.85,35700.0,51.3098,51.3425,51.3016,51.3343,35700.0
2014-05-01 12:30:00,62.86,62.95,62.86,62.89,53100.0,51.3425,51.416,51.3425,51.367,53100.0
2014-05-01 12:40:00,62.89,62.94,62.89,62.92,17000.0,51.367,51.4078,51.367,51.3915,17000.0
2014-05-01 12:50:00,62.93,62.95,62.92,62.92,9800.0,51.3996,51.416,51.3915,51.3915,9800.0
2014-05-01 13:00:00,62.92,62.94,62.92,62.94,12300.0,51.3915,51.4078,51.3915,51.4078,12300.0
2014-05-01 13:10:00,62.92,62.92,62.86,62.86,19600.0,51.3915,51.3915,51.3425,51.3425,19600.0
2014-05-01 13:20:00,62.86,62.88,62.84,62.88,14300.0,51.3425,51.3588,51.3261,51.3588,14300.0
2014-05-01 13:30:00,62.87,62.91,62.87,62.91,27800.0,51.3506,51.3833,51.3506,51.3833,27800.0
2014-05-01 13:40:00,62.91,62.91,62.89,62.89,24000.0,51.3833,51.3833,51.367,51.367,24000.0
2014-05-01 13:50:00,62.88,62.89,62.83,62.84,29800.0,51.3588,51.367,51.318,51.3261,29800.0
2014-05-01 14:00:00,62.84,62.88,62.83,62.87,8800.0,51.3261,51.3588,51.318,51.3506,8800.0
2014-05-01 14:10:00,62.88,62.9,62.88,62.88,9600.0,51.3588,51.3751,51.3588,51.3588,9600.0
2014-05-01 14:20:00,62.89,62.95,62.89,62.95,37100.0,51.367,51.416,51.367,51.416,37100.0
2014-05-01 14:30:00,62.95,62.97,62.92,62.94,39100.0,51.416,51.4323,51.3915,51.4078,39100.0
2014-05-01 14:40:00,62.94,62.96,62.91,62.96,37300.0,51.4078,51.4242,51.3833,51.4242,37300.0
2014-05-01 14:50:00,62.96,62.97,62.95,62.97,20100.0,51.4242,51.4323,51.416,51.4323,20100.0
2014-05-01 15:00:00,62.96,62.97,62.92,62.93,63600.0,51.4242,51.4323,51.3915,51.3996,63600.0
2014-05-01 15:10:00,62.91,62.95,62.89,62.92,22500.0,51.3833,51.416,51.367,51.3915,22500.0
2014-05-01 15:20:00,62.92,62.92,62.87,62.87,20300.0,51.3915,51.3915,51.3506,51.3506,20300.0
2014-05-01 15:30:00,62.87,62.88,62.84,62.84,14800.0,51.3506,51.3588,51.3261,51.3261,14800.0
2014-05-01 15:40:00,62.84,62.85,62.78,62.78,35300.0,51.3261,51.3343,51.2771,51.2771,35300.0
2014-05-01 15:50:00,62.79,62.86,62.77,62.86,134000.0,51.2853,51.3425,51.269,51.3425,134000.0
2014-05-02 09:30:00,62.57,62.57,62.44,62.53,40800.0,51.1056,51.1056,50.9994,51.0729,40800.0
2014-05-02 09:40:00,62.54,62.57,62.5,62.54,96800.0,51.0811,51.1056,51.0484,51.0811,96800.0
2014-05-02 09:50:00,62.54,62.58,62.52,62.58,42200.0,51.0811,51.1138,51.0648,51.1138,42200.0
2014-05-02 10:00:00,62.58,62.64,62.55,62.62,60500.0,51.1138,51.1628,51.0893,51.1464,60500.0
2014-05-02 10:10:00,62.63,62.73,62.63,62.71,119300.0,51.1546,51.2363,51.1546,51.22,119300.0
2014-05-02 10:20:00,62.7,62.72,62.69,62.69,46400.0,51.2118,51.2281,51.2036,51.2036,46400.0
2014-05-02 10:30:00,62.69,62.74,62.67,62.72,85900.0,51.2036,51.2445,51.1873,51.2281,85900.0
2014-05-02 10:40:00,62.72,62.74,62.63,62.63,92400.0,51.2281,51.2445,51.1546,51.1546,92400.0
2014-05-02 10:50:00,62.63,62.67,62.62,62.62,226100.0,51.1546,51.1873,51.1464,51.1464,226100.0
2014-05-02 11:00:00,62.61,62.65,62.59,62.59,69200.0,51.1383,51.171,51.1219,51.1219,69200.0
2014-05-02 11:10:00,62.58,62.58,62.54,62.56,14000.0,51.1138,51.1138,51.0811,51.0974,14000.0
2014-05-02 11:20:00,62.56,62.56,62.52,62.53,37500.0,51.0974,51.0974,51.0648,51.0729,37500.0
2014-05-02 11:30:00,62.52,62.56,62.52,62.53,61400.0,51.0648,51.0974,51.0648,51.0729,61400.0
2014-05-02 11:40:00,62.54,62.58,62.53,62.57,169900.0,51.0811,51.1138,51.0729,51.1056,169900.0
2014-05-02 11:50:00,62.55,62.62,62.55,62.58,35300.0,51.0893,51.1464,51.0893,51.1138,35300.0
2014-05-02 12:00:00,62.58,62.59,62.57,62.58,12500.0,51.1138,51.1219,51.1056,51.1138,12500.0
2014-05-02 12:10:00,62.57,62.6,62.56,62.6,15300.0,51.1056,51.1301,51.0974,51.1301,15300.0
2014-05-02 12:20:00,62.59,62.6,62.55,62.55,14400.0,51.1219,51.1301,51.0893,51.0893,14400.0
2014-05-02 12:30:00,62.55,62.56,62.53,62.56,11700.0,51.0893,51.0974,51.0729,51.0974,11700.0
2014-05-02 12:40:00,62.56,62.57,62.55,62.57,6400.0,51.0974,51.1056,51.0893,51.1056,6400.0
2014-05-02 12:50:00,62.57,62.57,62.55,62.55,8700.0,51.1056,51.1056,51.0893,51.0893,8700.0
2014-05-02 13:00:00,62.56,62.56,62.53,62.53,3800.0,51.0974,51.0974,51.0729,51.0729,3800.0
2014-05-02 13:10:00,62.53,62.53,62.52,62.52,11200.0,51.0729,51.0729,51.0648,51.0648,11200.0
2014-05-02 13:20:00,62.52,62.53,62.51,62.51,6500.0,51.0648,51.0729,51.0566,51.0566,6500.0
2014-05-02 13:30:00,62.51,62.54,62.49,62.5,37900.0,51.0566,51.0811,51.0403,51.0484,37900.0
2014-05-02 13:40:00,62.5,62.51,62.48,62.49,7500.0,51.0484,51.0566,51.0321,51.0403,7500.0
2014-05-02 13:50:00,62.51,62.52,62.5,62.5,10400.0,51.0566,51.0648,51.0484,51.0484,10400.0
2014-05-02 14:00:00,62.5,62.52,62.48,62.49,15400.0,51.0484,51.0648,51.0321,51.0403,15400.0
2014-05-02 14:10:00,62.49,62.58,62.49,62.58,9100.0,51.0403,51.1138,51.0403,51.1138,9100.0
2014-05-02 14:20:00,62.57,62.57,62.55,62.56,3900.0,51.1056,51.1056,51.0893,51.0974,3900.0
2014-05-02 14:30:00,62.57,62.6,62.55,62.58,15500.0,51.1056,51.1301,51.0893,51.1138,15500.0
2014-05-02 14:40:00,62.58,62.61,62.57,62.59,12200.0,51.1138,51.1383,51.1056,51.1219,12200.0
2014-05-02 14:50:00,62.59,62.6,62.58,62.58,2800.0,51.1219,51.1301,51.1138,51.1138,2800.0
2014-05-02 15:00:00,62.58,62.61,62.57,62.61,7300.0,51.1138,51.1383,51.1056,51.1383,7300.0
2014-05-02 15:10:00,62.6,62.61,62.59,62.61,10600.0,51.1301,51.1383,51.1219,51.1383,10600.0
2014-05-02 15:20:00,62.61,62.62,62.6,62.62,17600.0,51.1383,51.1464,51.1301,51.1464,17600.0
2014-05-02 15:30:00,62.62,62.62,62.6,62.6,15500.0,51.1464,51.1464,51.1301,51.1301,15500.0
2014-05-02 15:40:00,62.61,62.66,62.6,62.66,36600.0,51.1383,51.1791,51.1301,51.1791,36600.0
2014-05-02 15:50:00,62.66,62.69,62.65,62.66,106100.0,51.1791,51.2036,51.171,51.1791,106100.0
2014-05-05 09:30:00,62.5,62.58,62.29,62.4,112100.0,51.0484,51.1138,50.8769,50.9668,112100.0
2014-05-05 09:40:00,62.4,62.43,62.33,62.33,50000.0,50.9668,50.9913,50.9096,50.9096,50000.0
2014-05-05 09:50:00,62.34,62.43,62.34,62.42,37700.0,50.9178,50.9913,50.9178,50.9831,37700.0
2014-05-05 10:00:00,62.42,62.45,62.34,62.34,46500.0,50.9831,51.0076,50.9178,50.9178,46500.0
2014-05-05 10:10:00,62.33,62.42,62.33,62.41,42400.0,50.9096,50.9831,50.9096,50.9749,42400.0
2014-05-05 10:20:00,62.42,62.43,62.32,62.32,122500.0,50.9831,50.9913,50.9014,50.9014,122500.0
2014-05-05 10:30:00,62.33,62.4,62.32,62.34,141800.0,50.9096,50.9668,50.9014,50.9178,141800.0
2014-05-05 10:40:00,62.34,62.46,62.34,62.38,89400.0,50.9178,51.0158,50.9178,50.9504,89400.0
2014-05-05 10:50:00,62.39,62.43,62.38,62.42,33400.0,50.9586,50.9913,50.9504,50.9831,33400.0
2014-05-05 11:00:00,62.42,62.43,62.4,62.42,24300.0,50.9831,50.9913,50.9668,50.9831,24300.0
2014-05-05 11:10:00,62.42,62.46,62.41,62.45,35600.0,50.9831,51.0158,50.9749,51.0076,35600.0
2014-05-05 11:20:00,62.46,62.47,62.43,62.43,20400.0,51.0158,51.0239,50.9913,50.9913,20400.0
2014-05-05 11:30:00,62.43,62.47,62.43,62.44,25300.0,50.9913,51.0239,50.9913,50.9994,25300.0
2014-05-05 11:40:00,62.44,62.47,62.42,62.46,29800.0,50.9994,51.0239,50.9831,51.0158,29800.0
2014-05-05 11:50:00,62.45,62.48,62.43,62.44,30600.0,51.0076,51.0321,50.9913,50.9994,30600.0
2014-05-05 12:00:00,62.44,62.44,62.38,62.38,10000.0,50.9994,50.9994,50.9504,50.9504,10000.0
2014-05-05 12:10:00,62.39,62.42,62.39,62.41,8000.0,50.9586,50.9831,50.9586,50.9749,8000.0
2014-05-05 12:20:00,62.41,62.42,62.38,62.38,19800.0,50.9749,50.9831,50.9504,50.9504,19800.0
2014-05-05 12:30:00,62.38,62.38,62.36,62.37,12900.0,50.9504,50.9504,50.9341,50.9423,12900.0
2014-05-05 12:40:00,62.37,62.37,62.35,62.37,5100.0,50.9423,50.9423,50.9259,50.9423,5100.0
2014-05-05 12:50:00,62.37,62.38,62.35,62.36,19900.0,50.9423,50.9504,50.9259,50.9341,19900.0
2014-05-05 13:00:00,62.34,62.36,62.34,62.34,3800.0,50.9178,50.9341,50.9178,50.9178,3800.0
2014-05-05 13:10:00,62.34,62.34,62.32,62.34,9600.0,50.9178,50.9178,50.9014,50.9178,9600.0
2014-05-05 13:20:00,62.33,62.34,62.31,62.31,15800.0,50.9096,50.9178,50.8932,50.8932,15800.0
2014-05-05 13:30:00,62.31,62.34,62.31,62.32,5800.0,50.8932,50.9178,50.8932,50.9014,5800.0
2014-05-05 13:40:00,62.32,62.32,62.31,62.32,13800.0,50.9014,50.9014,50.8932,50.9014,13800.0
2014-05-05 13:50:00,62.32,62.32,62.31,62.32,13000.0,50.9014,50.9014,50.8932,50.9014,13000.0
2014-05-05 14:00:00,62.32,62.4,62.32,62.4,11900.0,50.9014,50.9668,50.9014,50.9668,11900.0
2014-05-05 14:10:00,62.4,62.4,62.39,62.4,3500.0,50.9668,50.9668,50.9586,50.9668,3500.0
2014-05-05 14:20:00,62.39,62.46,62.39,62.45,15600.0,50.9586,51.0158,50.9586,51.0076,15600.0
2014-05-05 14:30:00,62.45,62.46,62.44,62.45,4100.0,51.0076,51.0158,50.9994,51.0076,4100.0
2014-05-05 14:40:00,62.45,62.5,62.45,62.5,7700.0,51.0076,51.0484,51.0076,51.0484,7700.0
2014-05-05 14:50:00,62.5,62.5,62.47,62.47,7900.0,51.0484,51.0484,51.0239,51.0239,7900.0
2014-05-05 15:00:00,62.45,62.47,62.44,62.47,9800.0,51.0076,51.0239,50.9994,51.0239,9800.0
2014-05-05 15:10:00,62.47,62.47,62.44,62.45,9500.0,51.0239,51.0239,50.9994,51.0076,9500.0
2014-05-05 15:20:00,62.46,62.46,62.42,62.45,22200.0,51.0158,51.0158,50.9831,51.0076,22200.0
2014-05-05 15:30:00,62.45,62.51,62.45,62.51,31900.0,51.0076,51.0566,51.0076,51.0566,31900.0
2014-05-05 15:40:00,62.51,62.51,62.46,62.51,11500.0,51.0566,51.0566,51.0158,51.0566,11500.0
2014-05-05 15:50:00,62.52,62.58,62.52,62.56,54400.0,51.0648,51.1138,51.0648,51.0974,54400.0
2014-05-06 09:30:00,62.49,62.59,62.47,62.55,45700.0,51.0403,51.1219,51.0239,51.0893,45700.0
2014-05-06 09:40:00,62.55,62.61,62.49,62.59,74200.0,51.0893,51.1383,51.0403,51.1219,74200.0
2014-05-06 09:50:00,62.59,62.61,62.53,62.6,28600.0,51.1219,51.1383,51.0729,51.1301,28600.0
2014-05-06 10:00:00,62.61,62.63,62.56,62.61,75800.0,51.1383,51.1546,51.0974,51.1383,75800.0
2014-05-06 10:10:00,62.6,62.79,62.6,62.77,64800.0,51.1301,51.2853,51.1301,51.269,64800.0
2014-05-06 10:20:00,62.77,62.89,62.77,62.89,47900.0,51.269,51.367,51.269,51.367,47900.0
2014-05-06 10:30:00,62.89,62.95,62.86,62.86,60700.0,51.367,51.416,51.3425,51.3425,60700.0
2014-05-06 10:40:00,62.86,62.9,62.8,62.8,62300.0,51.3425,51.3751,51.2935,51.2935,62300.0
2014-05-06 10:50:00,62.8,62.8,62.72,62.73,29700.0,51.2935,51.2935,51.2281,51.2363,29700.0
2014-05-06 11:00:00,62.73,62.78,62.71,62.78,33500.0,51.2363,51.2771,51.22,51.2771,33500.0
2014-05-06 11:10:00,62.78,62.92,62.77,62.91,95600.0,51.2771,51.3915,51.269,51.3833,95600.0
2014-05-06 11:20:00,62.91,62.97,62.91,62.97,42800.0,51.3833,51.4323,51.3833,51.4323,42800.0
2014-05-06 11:30:00,62.97,63.09,62.97,63.09,51500.0,51.4323,51.5303,51.4323,51.5303,51500.0
2014-05-06 11:40:00,63.09,63.19,63.09,63.18,116800.0,51.5303,51.612,51.5303,51.6038,116800.0
2014-05-06 11:50:00,63.19,63.19,63.16,63.16,31100.0,51.612,51.612,51.5875,51.5875,31100.0
2014-05-06 12:00:00,63.17,63.17,63.13,63.13,47600.0,51.5957,51.5957,51.563,51.563,47600.0
2014-05-06 12:10:00,63.13,63.14,63.09,63.1,44000.0,51.563,51.5712,51.5303,51.5385,44000.0
2014-05-06 12:20:00,63.1,63.13,63.09,63.12,36300.0,51.5385,51.563,51.5303,51.5548,36300.0
2014-05-06 12:30:00,63.12,63.18,63.12,63.18,35000.0,51.5548,51.6038,51.5548,51.6038,35000.0
2014-05-06 12:40:00,63.18,63.18,63.15,63.18,40900.0,51.6038,51.6038,51.5793,51.6038,40900.0
2014-05-06 12:50:00,63.18,63.18,63.14,63.15,38500.0,51.6038,51.6038,51.5712,51.5793,38500.0
2014-05-06 13:00:00,63.14,63.15,63.11,63.11,10600.0,51.5712,51.5793,51.5467,51.5467,10600.0
2014-05-06 13:10:00,63.1,63.1,63.04,63.05,18400.0,51.5385,51.5385,51.4895,51.4977,18400.0
2014-05-06 13:20:00,63.05,63.05,62.91,62.92,29800.0,51.4977,51.4977,51.3833,51.3915,29800.0
2014-05-06 13:30:00,62.92,62.93,62.7,62.7,48800.0,51.3915,51.3996,51.2118,51.2118,48800.0
2014-05-06 13:40:00,62.69,62.7,62.62,62.67,77400.0,51.2036,51.2118,51.1464,51.1873,77400.0
2014-05-06 13:50:00,62.67,62.75,62.67,62.75,116900.0,51.1873,51.2526,51.1873,51.2526,116900.0
2014-05-06 14:00:00,62.74,62.78,62.73,62.78,84400.0,51.2445,51.2771,51.2363,51.2771,84400.0
2014-05-06 14:10:00,62.77,62.83,62.77,62.8,21800.0,51.269,51.318,51.269,51.2935,21800.0
2014-05-06 14:20:00,62.8,62.8,62.71,62.76,34500.0,51.2935,51.2935,51.22,51.2608,34500.0
2014-05-06 14:30:00,62.75,62.75,62.73,62.74,11000.0,51.2526,51.2526,51.2363,51.2445,11000.0
2014-05-06 14:40:00,62.75,62.78,62.73,62.73,12000.0,51.2526,51.2771,51.2363,51.2363,12000.0
2014-05-06 14:50:00,62.72,62.78,62.72,62.76,17700.0,51.2281,51.2771,51.2281,51.2608,17700.0
2014-05-06 15:00:00,62.76,62.76,62.72,62.76,13000.0,51.2608,51.2608,51.2281,51.2608,13000.0
2014-05-06 15:10:00,62.76,62.79,62.74,62.77,44700.0,51.2608,51.2853,51.2445,51.269,44700.0
2014-05-06 15:20:00,62.77,62.83,62.77,62.79,15600.0,51.269,51.318,51.269,51.2853,15600.0
2014-05-06 15:30:00,62.79,62.82,62.78,62.82,16800.0,51.2853,51.3098,51.2771,51.3098,16800.0
2014-05-06 15:40:00,62.82,62.82,62.7,62.77,45300.0,51.3098,51.3098,51.2118,51.269,45300.0
2014-05-06 15:50:00,62.76,62.76,62.69,62.75,59900.0,51.2608,51.2608,51.2036,51.2526,59900.0
2014-05-07 09:30:00,62.26,62.26,62.11,62.13,129300.0,50.8524,50.8524,50.7299,50.7462,129300.0
2014-05-07 09:40:00,62.13,62.2,62.13,62.2,93100.0,50.7462,50.8034,50.7462,50.8034,93100.0
2014-05-07 09:50:00,62.2,62.22,62.14,62.15,53000.0,50.8034,50.8197,50.7544,50.7626,53000.0
2014-05-07 10:00:00,62.15,62.18,62.11,62.12,58700.0,50.7626,50.7871,50.7299,50.7381,58700.0
2014-05-07 10:10:00,62.12,62.15,62.11,62.14,27700.0,50.7381,50.7626,50.7299,50.7544,27700.0
2014-05-07 10:20:00,62.13,62.2,62.12,62.2,31200.0,50.7462,50.8034,50.7381,50.8034,31200.0
2014-05-07 10:30:00,62.2,62.28,62.19,62.28,85300.0,50.8034,50.8687,50.7952,50.8687,85300.0
2014-05-07 10:40:00,62.28,62.29,62.25,62.28,49700.0,50.8687,50.8769,50.8442,50.8687,49700.0
2014-05-07 10:50:00,62.27,62.29,62.23,62.24,16400.0,50.8606,50.8769,50.8279,50.8361,16400.0
2014-05-07 11:00:00,62.23,62.23,62.17,62.2,76400.0,50.8279,50.8279,50.7789,50.8034,76400.0
2014-05-07 11:10:00,62.2,62.21,62.16,62.16,25300.0,50.8034,50.8116,50.7707,50.7707,25300.0
2014-05-07 11:20:00,62.16,62.2,62.16,62.2,20900.0,50.7707,50.8034,50.7707,50.8034,20900.0
2014-05-07 11:30:00,62.2,62.26,62.19,62.25,35000.0,50.8034,50.8524,50.7952,50.8442,35000.0
2014-05-07 11:40:00,62.25,62.3,62.25,62.26,37300.0,50.8442,50.8851,50.8442,50.8524,37300.0
2014-05-07 11:50:00,62.26,62.31,62.26,62.28,11200.0,50.8524,50.8932,50.8524,50.8687,11200.0
2014-05-07 12:00:00,62.27,62.27,62.26,62.26,16400.0,50.8606,50.8606,50.8524,50.8524,16400.0
2014-05-07 12:10:00,62.26,62.28,62.26,62.27,10900.0,50.8524,50.8687,50.8524,50.8606,10900.0
2014-05-07 12:20:00,62.28,62.28,62.24,62.24,14000.0,50.8687,50.8687,50.8361,50.8361,14000.0
2014-05-07 12:30:00,62.24,62.28,62.24,62.28,8700.0,50.8361,50.8687,50.8361,50.8687,8700.0
2014-05-07 12:40:00,62.28,62.29,62.24,62.27,12300.0,50.8687,50.8769,50.8361,50.8606,12300.0
2014-05-07 12:50:00,62.26,62.27,62.24,62.26,3900.0,50.8524,50.8606,50.8361,50.8524,3900.0
2014-05-07 13:00:00,62.25,62.29,62.25,62.26,6100.0,50.8442,50.8769,50.8442,50.8524,6100.0
2014-05-07 13:10:00,62.26,62.3,62.25,62.28,10900.0,50.8524,50.8851,50.8442,50.8687,10900.0
2014-05-07 13:20:00,62.28,62.3,62.28,62.3,4300.0,50.8687,50.8851,50.8687,50.8851,4300.0
2014-05-07 13:30:00,62.3,62.32,62.29,62.3,22700.0,50.8851,50.9014,50.8769,50.8851,22700.0
2014-05-07 13:40:00,62.3,62.31,62.28,62.29,6300.0,50.8851,50.8932,50.8687,50.8769,6300.0
2014-05-07 13:50:00,62.3,62.31,62.28,62.29,11800.0,50.8851,50.8932,50.8687,50.8769,11800.0
2014-05-07 14:00:00,62.28,62.32,62.27,62.32,17300.0,50.8687,50.9014,50.8606,50.9014,17300.0
2014-05-07 14:10:00,62.32,62.34,62.32,62.33,26300.0,50.9014,50.9178,50.9014,50.9096,26300.0
2014-05-07 14:20:00,62.33,62.35,62.33,62.34,33500.0,50.9096,50.9259,50.9096,50.9178,33500.0
2014-05-07 14:30:00,62.35,62.36,62.33,62.33,14500.0,50.9259,50.9341,50.9096,50.9096,14500.0
2014-05-07 14:40:00,62.33,62.36,62.33,62.34,9900.0,50.9096,50.9341,50.9096,50.9178,9900.0
2014-05-07 14:50:00,62.34,62.36,62.34,62.36,8500.0,50.9178,50.9341,50.9178,50.9341,8500.0
2014-05-07 15:00:00,62.36,62.38,62.33,62.36,11900.0,50.9341,50.9504,50.9096,50.9341,11900.0
2014-05-07 15:10:00,62.36,62.37,62.34,62.37,7700.0,50.9341,50.9423,50.9178,50.9423,7700.0
2014-05-07 15:20:00,62.37,62.38,62.34,62.38,20100.0,50.9423,50.9504,50.9178,50.9504,20100.0
2014-05-07 15:30:00,62.38,62.41,62.37,62.4,19900.0,50.9504,50.9749,50.9423,50.9668,19900.0
2014-05-07 15:40:00,62.41,62.44,62.4,62.41,82600.0,50.9749,50.9994,50.9668,50.9749,82600.0
2014-05-07 15:50:00,62.41,62.43,62.4,62.43,77800.0,50.9749,50.9913,50.9668,50.9913,77800.0
2014-05-08 09:30:00,62.57,62.78,62.57,62.78,120700.0,51.1056,51.2771,51.1056,51.2771,120700.0
2014-05-08 09:40:00,62.77,62.81,62.75,62.77,74600.0,51.269,51.3016,51.2526,51.269,74600.0
2014-05-08 09:50:00,62.78,62.85,62.78,62.8,399000.0,51.2771,51.3343,51.2771,51.2935,399000.0
2014-05-08 10:00:00,62.8,62.84,62.79,62.79,48000.0,51.2935,51.3261,51.2853,51.2853,48000.0
2014-05-08 10:10:00,62.78,62.84,62.78,62.81,18900.0,51.2771,51.3261,51.2771,51.3016,18900.0
2014-05-08 10:20:00,62.8,62.83,62.79,62.79,26900.0,51.2935,51.318,51.2853,51.2853,26900.0
2014-05-08 10:30:00,62.79,62.81,62.77,62.81,16900.0,51.2853,51.3016,51.269,51.3016,16900.0
2014-05-08 10:40:00,62.81,62.83,62.79,62.79,9300.0,51.3016,51.318,51.2853,51.2853,9300.0
2014-05-08 10:50:00,62.79,62.82,62.79,62.8,5600.0,51.2853,51.3098,51.2853,51.2935,5600.0
2014-05-08 11:00:00,62.79,62.85,62.78,62.84,9800.0,51.2853,51.3343,51.2771,51.3261,9800.0
2014-05-08 11:10:00,62.86,62.86,62.82,62.83,8100.0,51.3425,51.3425,51.3098,51.318,8100.0
2014-05-08 11:20:00,62.83,62.89,62.83,62.88,211700.0,51.318,51.367,51.318,51.3588,211700.0
2014-05-08 11:30:00,62.88,62.91,62.88,62.89,15500.0,51.3588,51.3833,51.3588,51.367,15500.0
2014-05-08 11:40:00,62.9,62.97,62.9,62.97,10800.0,51.3751,51.4323,51.3751,51.4323,10800.0
2014-05-08 11:50:00,62.96,62.99,62.96,62.98,7800.0,51.4242,51.4487,51.4242,51.4405,7800.0
2014-05-08 12:00:00,62.96,62.97,62.94,62.95,26900.0,51.4242,51.4323,51.4078,51.416,26900.0
2014-05-08 12:10:00,62.95,62.97,62.92,62.93,43500.0,51.416,51.4323,51.3915,51.3996,43500.0
2014-05-08 12:20:00,62.93,62.94,62.93,62.94,11600.0,51.3996,51.4078,51.3996,51.4078,11600.0
2014-05-08 12:30:00,62.94,62.96,62.93,62.96,9500.0,51.4078,51.4242,51.3996,51.4242,9500.0
2014-05-08 12:40:00,62.96,62.96,62.93,62.93,20900.0,51.4242,51.4242,51.3996,51.3996,20900.0
2014-05-08 12:50:00,62.92,62.94,62.91,62.94,22400.0,51.3915,51.4078,51.3833,51.4078,22400.0
2014-05-08 13:00:00,62.95,62.95,62.92,62.94,26400.0,51.416,51.416,51.3915,51.4078,26400.0
2014-05-08 13:10:00,62.93,62.94,62.87,62.9,30400.0,51.3996,51.4078,51.3506,51.3751,30400.0
2014-05-08 13:20:00,62.9,62.95,62.87,62.94,31400.0,51.3751,51.416,51.3506,51.4078,31400.0
2014-05-08 13:30:00,62.95,62.96,62.93,62.94,39100.0,51.416,51.4242,51.3996,51.4078,39100.0
2014-05-08 13:40:00,62.94,62.94,62.91,62.92,34000.0,51.4078,51.4078,51.3833,51.3915,34000.0
2014-05-08 13:50:00,62.91,62.92,62.9,62.91,18800.0,51.3833,51.3915,51.3751,51.3833,18800.0
2014-05-08 14:00:00,62.91,62.91,62.87,62.87,19900.0,51.3833,51.3833,51.3506,51.3506,19900.0
2014-05-08 14:10:00,62.87,62.88,62.84,62.88,13800.0,51.3506,51.3588,51.3261,51.3588,13800.0
2014-05-08 14:20:00,62.86,62.86,62.84,62.86,9600.0,51.3425,51.3425,51.3261,51.3425,9600.0
2014-05-08 14:30:00,62.86,62.86,62.84,62.84,8400.0,51.3425,51.3425,51.3261,51.3261,8400.0
2014-05-08 14:40:00,62.84,62.84,62.76,62.79,24900.0,51.3261,51.3261,51.2608,51.2853,24900.0
2014-05-08 14:50:00,62.79,62.82,62.78,62.78,38700.0,51.2853,51.3098,51.2771,51.2771,38700.0
2014-05-08 15:00:00,62.78,62.79,62.73,62.75,78600.0,51.2771,51.2853,51.2363,51.2526,78600.0
2014-05-08 15:10:00,62.73,62.82,62.72,62.81,299700.0,51.2363,51.3098,51.2281,51.3016,299700.0
2014-05-08 15:20:00,62.8,62.84,62.8,62.82,51500.0,51.2935,51.3261,51.2935,51.3098,51500.0
2014-05-08 15:30:00,62.81,62.84,62.8,62.81,82500.0,51.3016,51.3261,51.2935,51.3016,82500.0
2014-05-08 15:40:00,62.81,62.84,62.77,62.77,89500.0,51.3016,51.3261,51.269,51.269,89500.0
2014-05-08 15:50:00,62.77,62.81,62.73,62.75,149900.0,51.269,51.3016,51.2363,51.2526,149900.0
2014-05-09 09:30:00,62.54,62.58,62.44,62.46,56100.0,51.0811,51.1138,50.9994,51.0158,56100.0
2014-05-09 09:40:00,62.45,62.48,62.43,62.45,55400.0,51.0076,51.0321,50.9913,51.0076,55400.0
2014-05-09 09:50:00,62.45,62.5,62.45,62.47,11800.0,51.0076,51.0484,51.0076,51.0239,11800.0
2014-05-09 10:00:00,62.46,62.55,62.43,62.55,76500.0,51.0158,51.0893,50.9913,51.0893,76500.0
2014-05-09 10:10:00,62.57,62.61,62.56,62.6,38200.0,51.1056,51.1383,51.0974,51.1301,38200.0
2014-05-09 10:20:00,62.59,62.6,62.58,62.58,15800.0,51.1219,51.1301,51.1138,51.1138,15800.0
2014-05-09 10:30:00,62.58,62.59,62.56,62.58,25800.0,51.1138,51.1219,51.0974,51.1138,25800.0
2014-05-09 10:40:00,62.58,62.58,62.56,62.58,3900.0,51.1138,51.1138,51.0974,51.1138,3900.0
2014-05-09 10:50:00,62.59,62.6,62.56,62.58,6900.0,51.1219,51.1301,51.0974,51.1138,6900.0
2014-05-09 11:00:00,62.57,62.59,62.56,62.57,9200.0,51.1056,51.1219,51.0974,51.1056,9200.0
2014-05-09 11:10:00,62.57,62.59,62.57,62.58,5300.0,51.1056,51.1219,51.1056,51.1138,5300.0
2014-05-09 11:20:00,62.59,62.62,62.59,62.62,16200.0,51.1219,51.1464,51.1219,51.1464,16200.0
2014-05-09 11:30:00,62.61,62.66,62.61,62.66,18200.0,51.1383,51.1791,51.1383,51.1791,18200.0
2014-05-09 11:40:00,62.66,62.69,62.65,62.69,13600.0,51.1791,51.2036,51.171,51.2036,13600.0
2014-05-09 11:50:00,62.68,62.68,62.65,62.66,3800.0,51.1955,51.1955,51.171,51.1791,3800.0
2014-05-09 12:00:00,62.68,62.68,62.65,62.67,6200.0,51.1955,51.1955,51.171,51.1873,6200.0
2014-05-09 12:10:00,62.66,62.7,62.66,62.7,48900.0,51.1791,51.2118,51.1791,51.2118,48900.0
2014-05-09 12:20:00,62.7,62.71,62.67,62.69,12400.0,51.2118,51.22,51.1873,51.2036,12400.0
2014-05-09 12:30:00,62.69,62.72,62.69,62.72,16900.0,51.2036,51.2281,51.2036,51.2281,16900.0
2014-05-09 12:40:00,62.73,62.75,62.72,62.75,33700.0,51.2363,51.2526,51.2281,51.2526,33700.0
2014-05-09 12:50:00,62.76,62.77,62.74,62.76,19400.0,51.2608,51.269,51.2445,51.2608,19400.0
2014-05-09 13:00:00,62.75,62.77,62.74,62.76,75600.0,51.2526,51.269,51.2445,51.2608,75600.0
2014-05-09 13:10:00,62.75,62.76,62.74,62.74,12800.0,51.2526,51.2608,51.2445,51.2445,12800.0
2014-05-09 13:20:00,62.74,62.76,62.72,62.74,51400.0,51.2445,51.2608,51.2281,51.2445,51400.0
2014-05-09 13:30:00,62.74,62.75,62.71,62.72,8900.0,51.2445,51.2526,51.22,51.2281,8900.0
2014-05-09 13:40:00,62.72,62.72,62.67,62.71,56900.0,51.2281,51.2281,51.1873,51.22,56900.0
2014-05-09 13:50:00,62.71,62.72,62.71,62.71,14900.0,51.22,51.2281,51.22,51.22,14900.0
2014-05-09 14:00:00,62.71,62.71,62.67,62.67,16500.0,51.22,51.22,51.1873,51.1873,16500.0
2014-05-09 14:10:00,62.67,62.67,62.6,62.61,22400.0,51.1873,51.1873,51.1301,51.1383,22400.0
2014-05-09 14:20:00,62.61,62.63,62.6,62.63,6500.0,51.1383,51.1546,51.1301,51.1546,6500.0
2014-05-09 14:30:00,62.63,62.65,62.6,62.61,8900.0,51.1546,51.171,51.1301,51.1383,8900.0
2014-05-09 14:40:00,62.6,62.6,62.58,62.59,3400.0,51.1301,51.1301,51.1138,51.1219,3400.0
2014-05-09 14:50:00,62.58,62.66,62.57,62.64,46200.0,51.1138,51.1791,51.1056,51.1628,46200.0
2014-05-09 15:00:00,62.64,62.67,62.63,62.65,10700.0,51.1628,51.1873,51.1546,51.171,10700.0
2014-05-09 15:10:00,62.65,62.66,62.64,62.64,16400.0,51.171,51.1791,51.1628,51.1628,16400.0
2014-05-09 15:20:00,62.64,62.65,62.62,62.65,14300.0,51.1628,51.171,51.1464,51.171,14300.0
2014-05-09 15:30:00,62.65,62.68,62.65,62.65,33700.0,51.171,51.1955,51.171,51.171,33700.0
2014-05-09 15:40:00,62.65,62.67,62.65,62.65,8100.0,51.171,51.1873,51.171,51.171,8100.0
2014-05-09 15:50:00,62.65,62.68,62.59,62.61,40200.0,51.171,51.1955,51.1219,51.1383,40200.0
2014-05-12 09:30:00,63.23,63.37,63.23,63.32,111900.0,51.6447,51.759,51.6447,51.7182,111900.0
2014-05-12 09:40:00,63.33,63.36,63.3,63.3,53800.0,51.7264,51.7509,51.7019,51.7019,53800.0
2014-05-12 09:50:00,63.31,63.31,63.29,63.3,44300.0,51.71,51.71,51.6937,51.7019,44300.0
2014-05-12 10:00:00,63.3,63.32,63.3,63.3,36200.0,51.7019,51.7182,51.7019,51.7019,36200.0
2014-05-12 10:10:00,63.3,63.35,63.3,63.35,13000.0,51.7019,51.7427,51.7019,51.7427,13000.0
2014-05-12 10:20:00,63.35,63.37,63.34,63.36,35100.0,51.7427,51.759,51.7345,51.7509,35100.0
2014-05-12 10:30:00,63.35,63.41,63.35,63.4,9700.0,51.7427,51.7917,51.7427,51.7835,9700.0
2014-05-12 10:40:00,63.41,63.41,63.39,63.4,18100.0,51.7917,51.7917,51.7754,51.7835,18100.0
2014-05-12 10:50:00,63.38,63.38,63.35,63.35,32600.0,51.7672,51.7672,51.7427,51.7427,32600.0
2014-05-12 11:00:00,63.35,63.36,63.34,63.34,58600.0,51.7427,51.7509,51.7345,51.7345,58600.0
2014-05-12 11:10:00,63.34,63.35,63.32,63.33,21700.0,51.7345,51.7427,51.7182,51.7264,21700.0
2014-05-12 11:20:00,63.33,63.33,63.32,63.33,24300.0,51.7264,51.7264,51.7182,51.7264,24300.0
2014-05-12 11:30:00,63.33,63.34,63.31,63.32,24600.0,51.7264,51.7345,51.71,51.7182,24600.0
2014-05-12 11:40:00,63.32,63.35,63.32,63.35,11200.0,51.7182,51.7427,51.7182,51.7427,11200.0
2014-05-12 11:50:00,63.35,63.36,63.34,63.35,9300.0,51.7427,51.7509,51.7345,51.7427,9300.0
2014-05-12 12:00:00,63.35,63.36,63.35,63.36,12800.0,51.7427,51.7509,51.7427,51.7509,12800.0
2014-05-12 12:10:00,63.36,63.38,63.36,63.38,6400.0,51.7509,51.7672,51.7509,51.7672,6400.0
2014-05-12 12:20:00,63.38,63.41,63.33,63.34,28700.0,51.7672,51.7917,51.7264,51.7345,28700.0
2014-05-12 12:30:00,63.34,63.34,63.3,63.31,19400.0,51.7345,51.7345,51.7019,51.71,19400.0
2014-05-12 12:40:00,63.31,63.31,63.27,63.29,46400.0,51.71,51.71,51.6774,51.6937,46400.0
2014-05-12 12:50:00,63.29,63.3,63.29,63.3,5900.0,51.6937,51.7019,51.6937,51.7019,5900.0
2014-05-12 13:00:00,63.3,63.32,63.3,63.32,16000.0,51.7019,51.7182,51.7019,51.7182,16000.0
2014-05-12 13:10:00,63.32,63.33,63.32,63.32,21500.0,51.7182,51.7264,51.7182,51.7182,21500.0
2014-05-12 13:20:00,63.32,63.34,63.32,63.34,21500.0,51.7182,51.7345,51.7182,51.7345,21500.0
2014-05-12 13:30:00,63.33,63.34,63.33,63.34,19900.0,51.7264,51.7345,51.7264,51.7345,19900.0
2014-05-12 13:40:00,63.34,63.34,63.32,63.34,23300.0,51.7345,51.7345,51.7182,51.7345,23300.0
2014-05-12 13:50:00,63.34,63.35,63.34,63.35,7200.0,51.7345,51.7427,51.7345,51.7427,7200.0
2014-05-12 14:00:00,63.35,63.36,63.34,63.35,24700.0,51.7427,51.7509,51.7345,51.7427,24700.0
2014-05-12 14:10:00,63.36,63.36,63.35,63.35,8200.0,51.7509,51.7509,51.7427,51.7427,8200.0
2014-05-12 14:20:00,63.36,63.37,63.35,63.36,33700.0,51.7509,51.759,51.7427,51.7509,33700.0
2014-05-12 14:30:00,63.37,63.37,63.35,63.35,28200.0,51.759,51.759,51.7427,51.7427,28200.0
2014-05-12 14:40:00,63.35,63.39,63.35,63.39,14400.0,51.7427,51.7754,51.7427,51.7754,14400.0
2014-05-12 14:50:00,63.39,63.39,63.38,63.38,17400.0,51.7754,51.7754,51.7672,51.7672,17400.0
2014-05-12 15:00:00,63.38,63.39,63.37,63.38,39100.0,51.7672,51.7754,51.759,51.7672,39100.0
2014-05-12 15:10:00,63.37,63.4,63.37,63.4,10500.0,51.759,51.7835,51.759,51.7835,10500.0
2014-05-12 15:20:00,63.4,63.42,63.39,63.42,7100.0,51.7835,51.7999,51.7754,51.7999,7100.0
2014-05-12 15:30:00,63.42,63.48,63.41,63.48,91000.0,51.7999,51.8489,51.7917,51.8489,91000.0
2014-05-12 15:40:00,63.48,63.52,63.47,63.47,129500.0,51.8489,51.8815,51.8407,51.8407,129500.0
2014-05-12 15:50:00,63.47,63.53,63.47,63.49,109500.0,51.8407,51.8897,51.8407,51.857,109500.0
2014-05-13 09:30:00,64.02,64.18,64.02,64.11,192300.0,52.2899,52.4206,52.2899,52.3634,192300.0
2014-05-13 09:40:00,64.11,64.18,64.09,64.18,44900.0,52.3634,52.4206,52.3471,52.4206,44900.0
2014-05-13 09:50:00,64.18,64.18,64.14,64.15,41200.0,52.4206,52.4206,52.3879,52.3961,41200.0
2014-05-13 10:00:00,64.15,64.17,64.14,64.17,23900.0,52.3961,52.4125,52.3879,52.4125,23900.0
2014-05-13 10:10:00,64.16,64.19,64.15,64.18,17400.0,52.4043,52.4288,52.3961,52.4206,17400.0
2014-05-13 10:20:00,64.18,64.18,64.16,64.18,20000.0,52.4206,52.4206,52.4043,52.4206,20000.0
2014-05-13 10:30:00,64.18,64.19,64.17,64.18,49300.0,52.4206,52.4288,52.4125,52.4206,49300.0
2014-05-13 10:40:00,64.18,64.19,64.15,64.16,31700.0,52.4206,52.4288,52.3961,52.4043,31700.0
2014-05-13 10:50:00,64.16,64.19,64.15,64.17,36500.0,52.4043,52.4288,52.3961,52.4125,36500.0
2014-05-13 11:00:00,64.17,64.17,64.16,64.17,3100.0,52.4125,52.4125,52.4043,52.4125,3100.0
2014-05-13 11:10:00,64.17,64.17,64.16,64.16,25300.0,52.4125,52.4125,52.4043,52.4043,25300.0
2014-05-13 11:20:00,64.17,64.17,64.16,64.17,29900.0,52.4125,52.4125,52.4043,52.4125,29900.0
2014-05-13 11:30:00,64.17,64.18,64.16,64.16,8600.0,52.4125,52.4206,52.4043,52.4043,8600.0
2014-05-13 11:40:00,64.16,64.19,64.16,64.18,19300.0,52.4043,52.4288,52.4043,52.4206,19300.0
2014-05-13 11:50:00,64.18,64.21,64.18,64.2,11100.0,52.4206,52.4451,52.4206,52.437,11100.0
2014-05-13 12:00:00,64.19,64.23,64.18,64.22,14600.0,52.4288,52.4615,52.4206,52.4533,14600.0
2014-05-13 12:10:00,64.22,64.25,64.22,64.24,8900.0,52.4533,52.4778,52.4533,52.4696,8900.0
2014-05-13 12:20:00,64.24,64.25,64.23,64.24,10300.0,52.4696,52.4778,52.4615,52.4696,10300.0
2014-05-13 12:30:00,64.23,64.25,64.22,64.25,8800.0,52.4615,52.4778,52.4533,52.4778,8800.0
2014-05-13 12:40:00,64.25,64.29,64.24,64.27,10000.0,52.4778,52.5105,52.4696,52.4941,10000.0
2014-05-13 12:50:00,64.27,64.28,64.26,64.28,14200.0,52.4941,52.5023,52.486,52.5023,14200.0
2014-05-13 13:00:00,64.28,64.29,64.27,64.28,62600.0,52.5023,52.5105,52.4941,52.5023,62600.0
2014-05-13 13:10:00,64.27,64.27,64.24,64.25,9700.0,52.4941,52.4941,52.4696,52.4778,9700.0
2014-05-13 13:20:00,64.25,64.3,64.25,64.3,32300.0,52.4778,52.5186,52.4778,52.5186,32300.0
2014-05-13 13:30:00,64.3,64.31,64.28,64.28,13000.0,52.5186,52.5268,52.5023,52.5023,13000.0
2014-05-13 13:40:00,64.28,64.28,64.24,64.24,12400.0,52.5023,52.5023,52.4696,52.4696,12400.0
2014-05-13 13:50:00,64.24,64.25,64.24,64.25,3200.0,52.4696,52.4778,52.4696,52.4778,3200.0
2014-05-13 14:00:00,64.25,64.26,64.24,64.25,7500.0,52.4778,52.486,52.4696,52.4778,7500.0
2014-05-13 14:10:00,64.25,64.26,64.25,64.25,3500.0,52.4778,52.486,52.4778,52.4778,3500.0
2014-05-13 14:20:00,64.25,64.27,64.25,64.26,11700.0,52.4778,52.4941,52.4778,52.486,11700.0
2014-05-13 14:30:00,64.26,64.26,64.25,64.25,3500.0,52.486,52.486,52.4778,52.4778,3500.0
2014-05-13 14:40:00,64.25,64.26,64.25,64.25,2000.0,52.4778,52.486,52.4778,52.4778,2000.0
2014-05-13 14:50:00,64.26,64.26,64.25,64.25,5100.0,52.486,52.486,52.4778,52.4778,5100.0
2014-05-13 15:00:00,64.26,64.26,64.23,64.24,29100.0,52.486,52.486,52.4615,52.4696,29100.0
2014-05-13 15:10:00,64.24,64.25,64.22,64.23,12500.0,52.4696,52.4778,52.4533,52.4615,12500.0
2014-05-13 15:20:00,64.22,64.22,64.2,64.22,19700.0,52.4533,52.4533,52.437,52.4533,19700.0
2014-05-13 15:30:00,64.22,64.22,64.16,64.17,85200.0,52.4533,52.4533,52.4043,52.4125,85200.0
2014-05-13 15:40:00,64.17,64.17,64.15,64.15,46900.0,52.4125,52.4125,52.3961,52.3961,46900.0
2014-05-13 15:50:00,64.15,64.18,64.12,64.16,181500.0,52.3961,52.4206,52.3716,52.4043,181500.0
2014-05-14 09:30:00,64.61,64.68,64.6,64.63,100200.0,52.7718,52.829,52.7637,52.7882,100200.0
2014-05-14 09:40:00,64.62,64.66,64.6,64.6,42800.0,52.78,52.8127,52.7637,52.7637,42800.0
2014-05-14 09:50:00,64.6,64.63,64.59,64.63,45600.0,52.7637,52.7882,52.7555,52.7882,45600.0
2014-05-14 10:00:00,64.62,64.64,64.61,64.64,36700.0,52.78,52.7963,52.7718,52.7963,36700.0
2014-05-14 10:10:00,64.63,64.65,64.6,64.64,114400.0,52.7882,52.8045,52.7637,52.7963,114400.0
2014-05-14 10:20:00,64.64,64.67,64.63,64.67,20700.0,52.7963,52.8208,52.7882,52.8208,20700.0
2014-05-14 10:30:00,64.66,64.69,64.63,64.67,78900.0,52.8127,52.8372,52.7882,52.8208,78900.0
2014-05-14 10:40:00,64.67,64.72,64.67,64.72,96100.0,52.8208,52.8617,52.8208,52.8617,96100.0
2014-05-14 10:50:00,64.7,64.74,64.7,64.7,49200.0,52.8453,52.878,52.8453,52.8453,49200.0
2014-05-14 11:00:00,64.71,64.74,64.7,64.74,36300.0,52.8535,52.878,52.8453,52.878,36300.0
2014-05-14 11:10:00,64.74,64.78,64.74,64.78,63600.0,52.878,52.9107,52.878,52.9107,63600.0
2014-05-14 11:20:00,64.78,64.79,64.78,64.79,46800.0,52.9107,52.9189,52.9107,52.9189,46800.0
2014-05-14 11:30:00,64.79,64.81,64.78,64.81,19100.0,52.9189,52.9352,52.9107,52.9352,19100.0
2014-05-14 11:40:00,64.81,64.82,64.8,64.82,30200.0,52.9352,52.9434,52.927,52.9434,30200.0
2014-05-14 11:50:00,64.81,64.81,64.79,64.8,17800.0,52.9352,52.9352,52.9189,52.927,17800.0
2014-05-14 12:00:00,64.8,64.81,64.79,64.81,21300.0,52.927,52.9352,52.9189,52.9352,21300.0
2014-05-14 12:10:00,64.8,64.81,64.8,64.81,17800.0,52.927,52.9352,52.927,52.9352,17800.0
2014-05-14 12:20:00,64.81,64.82,64.81,64.82,33300.0,52.9352,52.9434,52.9352,52.9434,33300.0
2014-05-14 12:30:00,64.82,64.82,64.78,64.79,34200.0,52.9434,52.9434,52.9107,52.9189,34200.0
2014-05-14 12:40:00,64.79,64.8,64.78,64.8,31300.0,52.9189,52.927,52.9107,52.927,31300.0
2014-05-14 12:50:00,64.8,64.8,64.78,64.79,20100.0,52.927,52.927,52.9107,52.9189,20100.0
2014-05-14 13:00:00,64.78,64.79,64.78,64.78,700.0,52.9107,52.9189,52.9107,52.9107,700.0
2014-05-14 13:10:00,64.78,64.78,64.76,64.77,6900.0,52.9107,52.9107,52.8943,52.9025,6900.0
2014-05-14 13:20:00,64.77,64.77,64.76,64.77,2700.0,52.9025,52.9025,52.8943,52.9025,2700.0
2014-05-14 13:30:00,64.77,64.77,64.73,64.73,13400.0,52.9025,52.9025,52.8698,52.8698,13400.0
2014-05-14 13:40:00,64.72,64.73,64.72,64.73,4800.0,52.8617,52.8698,52.8617,52.8698,4800.0
2014-05-14 13:50:00,64.72,64.75,64.72,64.75,35500.0,52.8617,52.8862,52.8617,52.8862,35500.0
2014-05-14 14:00:00,64.74,64.75,64.7,64.7,47400.0,52.878,52.8862,52.8453,52.8453,47400.0
2014-05-14 14:10:00,64.7,64.7,64.66,64.66,16600.0,52.8453,52.8453,52.8127,52.8127,16600.0
2014-05-14 14:20:00,64.67,64.68,64.64,64.66,38400.0,52.8208,52.829,52.7963,52.8127,38400.0
2014-05-14 14:30:00,64.65,64.66,64.65,64.65,10900.0,52.8045,52.8127,52.8045,52.8045,10900.0
2014-05-14 14:40:00,64.65,64.65,64.63,64.63,9800.0,52.8045,52.8045,52.7882,52.7882,9800.0
2014-05-14 14:50:00,64.63,64.64,64.63,64.63,10200.0,52.7882,52.7963,52.7882,52.7882,10200.0
2014-05-14 15:00:00,64.64,64.64,64.63,64.63,39200.0,52.7963,52.7963,52.7882,52.7882,39200.0
2014-05-14 15:10:00,64.63,64.64,64.62,64.63,25500.0,52.7882,52.7963,52.78,52.7882,25500.0
2014-05-14 15:20:00,64.63,64.64,64.6,64.6,24200.0,52.7882,52.7963,52.7637,52.7637,24200.0
2014-05-14 15:30:00,64.6,64.61,64.52,64.52,63300.0,52.7637,52.7718,52.6983,52.6983,63300.0
2014-05-14 15:40:00,64.53,64.54,64.51,64.53,62800.0,52.7065,52.7147,52.6902,52.7065,62800.0
2014-05-14 15:50:00,64.53,64.6,64.51,64.59,223900.0,52.7065,52.7637,52.6902,52.7555,223900.0
2014-05-15 09:30:00,64.67,64.73,64.65,64.66,181500.0,52.8208,52.8698,52.8045,52.8127,181500.0
2014-05-15 09:40:00,64.66,64.66,64.53,64.53,374100.0,52.8127,52.8127,52.7065,52.7065,374100.0
2014-05-15 09:50:00,64.52,64.52,64.45,64.46,85100.0,52.6983,52.6983,52.6411,52.6493,85100.0
2014-05-15 10:00:00,64.47,64.48,64.41,64.42,81000.0,52.6575,52.6657,52.6085,52.6166,81000.0
2014-05-15 10:10:00,64.41,64.41,64.32,64.36,112400.0,52.6085,52.6085,52.535,52.5676,112400.0
2014-05-15 10:20:00,64.36,64.43,64.34,64.39,42800.0,52.5676,52.6248,52.5513,52.5921,42800.0
2014-05-15 10:30:00,64.4,64.4,64.32,64.32,23900.0,52.6003,52.6003,52.535,52.535,23900.0
2014-05-15 10:40:00,64.32,64.4,64.31,64.36,31200.0,52.535,52.6003,52.5268,52.5676,31200.0
2014-05-15 10:50:00,64.35,64.37,64.32,64.33,17200.0,52.5595,52.5758,52.535,52.5431,17200.0
2014-05-15 11:00:00,64.33,64.34,64.28,64.28,33800.0,52.5431,52.5513,52.5023,52.5023,33800.0
2014-05-15 11:10:00,64.28,64.31,64.24,64.27,72900.0,52.5023,52.5268,52.4696,52.4941,72900.0
2014-05-15 11:20:00,64.27,64.27,64.2,64.21,52700.0,52.4941,52.4941,52.437,52.4451,52700.0
2014-05-15 11:30:00,64.2,64.27,64.2,64.26,32200.0,52.437,52.4941,52.437,52.486,32200.0
2014-05-15 11:40:00,64.25,64.25,64.21,64.22,38000.0,52.4778,52.4778,52.4451,52.4533,38000.0
2014-05-15 11:50:00,64.2,64.22,64.15,64.18,76300.0,52.437,52.4533,52.3961,52.4206,76300.0
2014-05-15 12:00:00,64.18,64.23,64.17,64.22,29600.0,52.4206,52.4615,52.4125,52.4533,29600.0
2014-05-15 12:10:00,64.23,64.23,64.19,64.19,22600.0,52.4615,52.4615,52.4288,52.4288,22600.0
2014-05-15 12:20:00,64.2,64.2,64.17,64.18,28800.0,52.437,52.437,52.4125,52.4206,28800.0
2014-05-15 12:30:00,64.18,64.26,64.18,64.25,25100.0,52.4206,52.486,52.4206,52.4778,25100.0
2014-05-15 12:40:00,64.26,64.29,64.22,64.22,33600.0,52.486,52.5105,52.4533,52.4533,33600.0
2014-05-15 12:50:00,64.22,64.27,64.22,64.25,16900.0,52.4533,52.4941,52.4533,52.4778,16900.0
2014-05-15 13:00:00,64.25,64.25,64.2,64.2,17500.0,52.4778,52.4778,52.437,52.437,17500.0
2014-05-15 13:10:00,64.2,64.21,64.18,64.18,21000.0,52.437,52.4451,52.4206,52.4206,21000.0
2014-05-15 13:20:00,64.18,64.19,64.15,64.15,24000.0,52.4206,52.4288,52.3961,52.3961,24000.0
2014-05-15 13:30:00,64.15,64.16,64.15,64.15,14700.0,52.3961,52.4043,52.3961,52.3961,14700.0
2014-05-15 13:40:00,64.15,64.15,64.1,64.1,33800.0,52.3961,52.3961,52.3553,52.3553,33800.0
2014-05-15 13:50:00,64.1,64.14,64.1,64.14,19700.0,52.3553,52.3879,52.3553,52.3879,19700.0
2014-05-15 14:00:00,64.13,64.22,64.13,64.22,46500.0,52.3798,52.4533,52.3798,52.4533,46500.0
2014-05-15 14:10:00,64.23,64.24,64.18,64.18,51100.0,52.4615,52.4696,52.4206,52.4206,51100.0
2014-05-15 14:20:00,64.18,64.2,64.13,64.17,42700.0,52.4206,52.437,52.3798,52.4125,42700.0
2014-05-15 14:30:00,64.17,64.24,64.17,64.22,33100.0,52.4125,52.4696,52.4125,52.4533,33100.0
2014-05-15 14:40:00,64.22,64.23,64.19,64.2,36400.0,52.4533,52.4615,52.4288,52.437,36400.0
2014-05-15 14:50:00,64.19,64.23,64.18,64.19,41400.0,52.4288,52.4615,52.4206,52.4288,41400.0
2014-05-15 15:00:00,64.19,64.2,64.15,64.16,39000.0,52.4288,52.437,52.3961,52.4043,39000.0
2014-05-15 15:10:00,64.17,64.19,64.14,64.14,57000.0,52.4125,52.4288,52.3879,52.3879,57000.0
2014-05-15 15:20:00,64.14,64.17,64.14,64.16,34600.0,52.3879,52.4125,52.3879,52.4043,34600.0
2014-05-15 15:30:00,64.16,64.24,64.14,64.22,39600.0,52.4043,52.4696,52.3879,52.4533,39600.0
2014-05-15 15:40:00,64.23,64.24,64.21,64.21,70400.0,52.4615,52.4696,52.4451,52.4451,70400.0
2014-05-15 15:50:00,64.21,64.22,64.18,64.2,103700.0,52.4451,52.4533,52.4206,52.437,103700.0
2014-05-16 09:30:00,64.8,64.82,64.76,64.79,74000.0,52.927,52.9434,52.8943,52.9189,74000.0
2014-05-16 09:40:00,64.78,64.81,64.76,64.8,76400.0,52.9107,52.9352,52.8943,52.927,76400.0
2014-05-16 09:50:00,64.8,64.9,64.8,64.87,188500.0,52.927,53.0087,52.927,52.9842,188500.0
2014-05-16 10:00:00,64.88,64.91,64.75,64.78,138200.0,52.9924,53.0169,52.8862,52.9107,138200.0
2014-05-16 10:10:00,64.77,64.94,64.76,64.94,141300.0,52.9025,53.0414,52.8943,53.0414,141300.0
2014-05-16 10:20:00,64.93,64.93,64.9,64.9,63500.0,53.0332,53.0332,53.0087,53.0087,63500.0
2014-05-16 10:30:00,64.9,64.97,64.9,64.97,41300.0,53.0087,53.0659,53.0087,53.0659,41300.0
2014-05-16 10:40:00,64.97,65.0,64.93,64.94,44100.0,53.0659,53.0904,53.0332,53.0414,44100.0
2014-05-16 10:50:00,64.94,64.96,64.92,64.92,24800.0,53.0414,53.0577,53.025,53.025,24800.0
2014-05-16 11:00:00,64.92,64.94,64.9,64.94,19200.0,53.025,53.0414,53.0087,53.0414,19200.0
2014-05-16 11:10:00,64.95,64.97,64.94,64.94,85400.0,53.0495,53.0659,53.0414,53.0414,85400.0
2014-05-16 11:20:00,64.94,64.94,64.91,64.92,21000.0,53.0414,53.0414,53.0169,53.025,21000.0
2014-05-16 11:30:00,64.92,64.96,64.92,64.93,57000.0,53.025,53.0577,53.025,53.0332,57000.0
2014-05-16 11:40:00,64.93,64.94,64.91,64.94,21100.0,53.0332,53.0414,53.0169,53.0414,21100.0
2014-05-16 11:50:00,64.94,64.95,64.94,64.94,20800.0,53.0414,53.0495,53.0414,53.0414,20800.0
2014-05-16 12:00:00,64.94,64.97,64.94,64.96,41500.0,53.0414,53.0659,53.0414,53.0577,41500.0
2014-05-16 12:10:00,64.96,64.99,64.96,64.99,13800.0,53.0577,53.0822,53.0577,53.0822,13800.0
2014-05-16 12:20:00,64.98,64.99,64.95,64.96,11400.0,53.074,53.0822,53.0495,53.0577,11400.0
2014-05-16 12:30:00,64.95,64.96,64.95,64.96,3800.0,53.0495,53.0577,53.0495,53.0577,3800.0
2014-05-16 12:40:00,64.95,64.95,64.9,64.91,22900.0,53.0495,53.0495,53.0087,53.0169,22900.0
2014-05-16 12:50:00,64.91,64.93,64.91,64.93,13100.0,53.0169,53.0332,53.0169,53.0332,13100.0
2014-05-16 13:00:00,64.92,64.94,64.88,64.93,30100.0,53.025,53.0414,52.9924,53.0332,30100.0
2014-05-16 13:10:00,64.93,64.93,64.91,64.93,8800.0,53.0332,53.0332,53.0169,53.0332,8800.0
2014-05-16 13:20:00,64.92,64.94,64.91,64.92,12000.0,53.025,53.0414,53.0169,53.025,12000.0
2014-05-16 13:30:00,64.92,64.94,64.92,64.92,10600.0,53.025,53.0414,53.025,53.025,10600.0
2014-05-16 13:40:00,64.91,64.92,64.9,64.9,7700.0,53.0169,53.025,53.0087,53.0087,7700.0
2014-05-16 13:50:00,64.9,64.91,64.9,64.9,7800.0,53.0087,53.0169,53.0087,53.0087,7800.0
2014-05-16 14:00:00,64.9,64.91,64.89,64.9,27100.0,53.0087,53.0169,53.0005,53.0087,27100.0
2014-05-16 14:10:00,64.9,64.91,64.89,64.91,14800.0,53.0087,53.0169,53.0005,53.0169,14800.0
2014-05-16 14:20:00,64.91,64.92,64.9,64.92,15400.0,53.0169,53.025,53.0087,53.025,15400.0
2014-05-16 14:30:00,64.92,64.94,64.9,64.9,44900.0,53.025,53.0414,53.0087,53.0087,44900.0
2014-05-16 14:40:00,64.9,64.94,64.89,64.91,19300.0,53.0087,53.0414,53.0005,53.0169,19300.0
2014-05-16 14:50:00,64.92,65.04,64.92,65.04,48300.0,53.025,53.123,53.025,53.123,48300.0
2014-05-16 15:00:00,65.03,65.04,65.0,65.03,26500.0,53.1149,53.123,53.0904,53.1149,26500.0
2014-05-16 15:10:00,65.05,65.09,65.05,65.07,46600.0,53.1312,53.1639,53.1312,53.1475,46600.0
2014-05-16 15:20:00,65.07,65.08,65.01,65.02,45700.0,53.1475,53.1557,53.0985,53.1067,45700.0
2014-05-16 15:30:00,65.01,65.08,65.01,65.04,39200.0,53.0985,53.1557,53.0985,53.123,39200.0
2014-05-16 15:40:00,65.04,65.05,65.03,65.04,67000.0,53.123,53.1312,53.1149,53.123,67000.0
2014-05-16 15:50:00,65.03,65.04,65.0,65.03,117900.0,53.1149,53.123,53.0904,53.1149,117900.0
2014-05-19 09:30:00,65.02,65.06,64.96,65.04,97600.0,53.1067,53.1394,53.0577,53.123,97600.0
2014-05-19 09:40:00,65.05,65.06,65.02,65.04,65700.0,53.1312,53.1394,53.1067,53.123,65700.0
2014-05-19 09:50:00,65.04,65.04,65.0,65.04,56700.0,53.123,53.123,53.0904,53.123,56700.0
2014-05-19 10:00:00,65.05,65.09,65.03,65.08,41600.0,53.1312,53.1639,53.1149,53.1557,41600.0
2014-05-19 10:10:00,65.07,65.08,65.04,65.07,154200.0,53.1475,53.1557,53.123,53.1475,154200.0
2014-05-19 10:20:00,65.07,65.09,65.05,65.05,76500.0,53.1475,53.1639,53.1312,53.1312,76500.0
2014-05-19 10:30:00,65.06,65.08,65.04,65.05,64200.0,53.1394,53.1557,53.123,53.1312,64200.0
2014-05-19 10:40:00,65.04,65.06,65.01,65.01,47200.0,53.123,53.1394,53.0985,53.0985,47200.0
2014-05-19 10:50:00,65.0,65.03,65.0,65.02,76800.0,53.0904,53.1149,53.0904,53.1067,76800.0
2014-05-19 11:00:00,65.02,65.06,65.0,65.05,69100.0,53.1067,53.1394,53.0904,53.1312,69100.0
2014-05-19 11:10:00,65.06,65.12,65.05,65.1,14900.0,53.1394,53.1884,53.1312,53.1721,14900.0
2014-05-19 11:20:00,65.09,65.11,65.08,65.1,11800.0,53.1639,53.1802,53.1557,53.1721,11800.0
2014-05-19 11:30:00,65.1,65.1,65.07,65.09,6500.0,53.1721,53.1721,53.1475,53.1639,6500.0
2014-05-19 11:40:00,65.09,65.1,65.08,65.09,21200.0,53.1639,53.1721,53.1557,53.1639,21200.0
2014-05-19 11:50:00,65.09,65.12,65.09,65.12,7600.0,53.1639,53.1884,53.1639,53.1884,7600.0
2014-05-19 12:00:00,65.12,65.14,65.12,65.14,4600.0,53.1884,53.2047,53.1884,53.2047,4600.0
2014-05-19 12:10:00,65.14,65.14,65.11,65.13,13800.0,53.2047,53.2047,53.1802,53.1966,13800.0
2014-05-19 12:20:00,65.13,65.15,65.12,65.13,15200.0,53.1966,53.2129,53.1884,53.1966,15200.0
2014-05-19 12:30:00,65.13,65.13,65.1,65.11,11000.0,53.1966,53.1966,53.1721,53.1802,11000.0
2014-05-19 12:40:00,65.11,65.13,65.11,65.11,8700.0,53.1802,53.1966,53.1802,53.1802,8700.0
2014-05-19 12:50:00,65.1,65.12,65.09,65.12,9700.0,53.1721,53.1884,53.1639,53.1884,9700.0
2014-05-19 13:00:00,65.11,65.12,65.11,65.11,3800.0,53.1802,53.1884,53.1802,53.1802,3800.0
2014-05-19 13:10:00,65.12,65.14,65.11,65.12,9700.0,53.1884,53.2047,53.1802,53.1884,9700.0
2014-05-19 13:20:00,65.12,65.13,65.11,65.12,6500.0,53.1884,53.1966,53.1802,53.1884,6500.0
2014-05-19 13:30:00,65.12,65.14,65.12,65.13,5000.0,53.1884,53.2047,53.1884,53.1966,5000.0
2014-05-19 13:40:00,65.12,65.15,65.12,65.13,7300.0,53.1884,53.2129,53.1884,53.1966,7300.0
2014-05-19 13:50:00,65.13,65.16,65.12,65.16,13100.0,53.1966,53.2211,53.1884,53.2211,13100.0
2014-05-19 14:00:00,65.15,65.18,65.14,65.14,11200.0,53.2129,53.2374,53.2047,53.2047,11200.0
2014-05-19 14:10:00,65.14,65.16,65.14,65.15,6300.0,53.2047,53.2211,53.2047,53.2129,6300.0
2014-05-19 14:20:00,65.14,65.17,65.14,65.16,8300.0,53.2047,53.2292,53.2047,53.2211,8300.0
2014-05-19 14:30:00,65.17,65.18,65.15,65.18,23200.0,53.2292,53.2374,53.2129,53.2374,23200.0
2014-05-19 14:40:00,65.17,65.23,65.17,65.2,100800.0,53.2292,53.2782,53.2292,53.2537,100800.0
2014-05-19 14:50:00,65.2,65.2,65.18,65.2,20600.0,53.2537,53.2537,53.2374,53.2537,20600.0
2014-05-19 15:00:00,65.2,65.22,65.18,65.19,34600.0,53.2537,53.2701,53.2374,53.2456,34600.0
2014-05-19 15:10:00,65.19,65.2,65.15,65.19,62300.0,53.2456,53.2537,53.2129,53.2456,62300.0
2014-05-19 15:20:00,65.19,65.21,65.17,65.18,43600.0,53.2456,53.2619,53.2292,53.2374,43600.0
2014-05-19 15:30:00,65.19,65.21,65.19,65.21,37100.0,53.2456,53.2619,53.2456,53.2619,37100.0
2014-05-19 15:40:00,65.21,65.24,65.2,65.22,54000.0,53.2619,53.2864,53.2537,53.2701,54000.0
2014-05-19 15:50:00,65.22,65.25,65.22,65.24,112800.0,53.2701,53.2946,53.2701,53.2864,112800.0
2014-05-20 09:30:00,64.84,64.87,64.78,64.78,128300.0,52.9597,52.9842,52.9107,52.9107,128300.0
2014-05-20 09:40:00,64.78,64.81,64.75,64.78,74100.0,52.9107,52.9352,52.8862,52.9107,74100.0
2014-05-20 09:50:00,64.78,64.79,64.74,64.77,48800.0,52.9107,52.9189,52.878,52.9025,48800.0
2014-05-20 10:00:00,64.77,64.81,64.77,64.78,67500.0,52.9025,52.9352,52.9025,52.9107,67500.0
2014-05-20 10:10:00,64.79,64.84,64.79,64.84,31200.0,52.9189,52.9597,52.9189,52.9597,31200.0
2014-05-20 10:20:00,64.84,64.84,64.81,64.81,16000.0,52.9597,52.9597,52.9352,52.9352,16000.0
2014-05-20 10:30:00,64.81,64.88,64.81,64.85,54300.0,52.9352,52.9924,52.9352,52.9679,54300.0
2014-05-20 10:40:00,64.85,64.89,64.84,64.86,61900.0,52.9679,53.0005,52.9597,52.976,61900.0
2014-05-20 10:50:00,64.87,64.94,64.87,64.94,17400.0,52.9842,53.0414,52.9842,53.0414,17400.0
2014-05-20 11:00:00,64.94,64.94,64.91,64.92,17400.0,53.0414,53.0414,53.0169,53.025,17400.0
2014-05-20 11:10:00,64.92,64.94,64.91,64.92,37600.0,53.025,53.0414,53.0169,53.025,37600.0
2014-05-20 11:20:00,64.92,64.95,64.91,64.93,28000.0,53.025,53.0495,53.0169,53.0332,28000.0
2014-05-20 11:30:00,64.93,64.94,64.91,64.93,25100.0,53.0332,53.0414,53.0169,53.0332,25100.0
2014-05-20 11:40:00,64.93,64.98,64.93,64.96,8900.0,53.0332,53.074,53.0332,53.0577,8900.0
2014-05-20 11:50:00,64.96,64.97,64.93,64.94,27500.0,53.0577,53.0659,53.0332,53.0414,27500.0
2014-05-20 12:00:00,64.94,64.94,64.85,64.89,49400.0,53.0414,53.0414,52.9679,53.0005,49400.0
2014-05-20 12:10:00,64.89,64.89,64.85,64.87,29200.0,53.0005,53.0005,52.9679,52.9842,29200.0
2014-05-20 12:20:00,64.87,64.89,64.83,64.83,15400.0,52.9842,53.0005,52.9515,52.9515,15400.0
2014-05-20 12:30:00,64.83,64.84,64.78,64.81,18200.0,52.9515,52.9597,52.9107,52.9352,18200.0
2014-05-20 12:40:00,64.81,64.82,64.78,64.8,14400.0,52.9352,52.9434,52.9107,52.927,14400.0
2014-05-20 12:50:00,64.8,64.82,64.79,64.79,14200.0,52.927,52.9434,52.9189,52.9189,14200.0
2014-05-20 13:00:00,64.79,64.79,64.74,64.74,9900.0,52.9189,52.9189,52.878,52.878,9900.0
2014-05-20 13:10:00,64.74,64.75,64.69,64.71,70600.0,52.878,52.8862,52.8372,52.8535,70600.0
2014-05-20 13:20:00,64.7,64.72,64.7,64.72,14600.0,52.8453,52.8617,52.8453,52.8617,14600.0
2014-05-20 13:30:00,64.71,64.76,64.71,64.74,60000.0,52.8535,52.8943,52.8535,52.878,60000.0
2014-05-20 13:40:00,64.74,64.75,64.62,64.62,37300.0,52.878,52.8862,52.78,52.78,37300.0
2014-05-20 13:50:00,64.62,64.64,64.62,64.63,20800.0,52.78,52.7963,52.78,52.7882,20800.0
2014-05-20 14:00:00,64.63,64.68,64.63,64.66,15000.0,52.7882,52.829,52.7882,52.8127,15000.0
2014-05-20 14:10:00,64.65,64.7,64.65,64.7,17200.0,52.8045,52.8453,52.8045,52.8453,17200.0
2014-05-20 14:20:00,64.71,64.72,64.63,64.65,19300.0,52.8535,52.8617,52.7882,52.8045,19300.0
2014-05-20 14:30:00,64.64,64.65,64.62,64.62,19300.0,52.7963,52.8045,52.78,52.78,19300.0
2014-05-20 14:40:00,64.63,64.65,64.61,64.63,34900.0,52.7882,52.8045,52.7718,52.7882,34900.0
2014-05-20 14:50:00,64.63,64.66,64.62,64.65,24000.0,52.7882,52.8127,52.78,52.8045,24000.0
2014-05-20 15:00:00,64.64,64.7,64.63,64.68,14700.0,52.7963,52.8453,52.7882,52.829,14700.0
2014-05-20 15:10:00,64.69,64.7,64.66,64.67,6600.0,52.8372,52.8453,52.8127,52.8208,6600.0
2014-05-20 15:20:00,64.67,64.72,64.66,64.67,24500.0,52.8208,52.8617,52.8127,52.8208,24500.0
2014-05-20 15:30:00,64.68,64.76,64.67,64.74,26000.0,52.829,52.8943,52.8208,52.878,26000.0
2014-05-20 15:40:00,64.75,64.76,64.68,64.69,67000.0,52.8862,52.8943,52.829,52.8372,67000.0
2014-05-20 15:50:00,64.69,64.7,64.62,64.63,186000.0,52.8372,52.8453,52.78,52.7882,186000.0
2014-05-21 09:30:00,64.83,64.99,64.82,64.93,98900.0,52.9515,53.0822,52.9434,53.0332,98900.0
2014-05-21 09:40:00,64.93,64.98,64.88,64.95,77700.0,53.0332,53.074,52.9924,53.0495,77700.0
2014-05-21 09:50:00,64.95,64.97,64.88,64.9,58100.0,53.0495,53.0659,52.9924,53.0087,58100.0
2014-05-21 10:00:00,64.9,64.95,64.9,64.92,19800.0,53.0087,53.0495,53.0087,53.025,19800.0
2014-05-21 10:10:00,64.93,64.93,64.92,64.92,19600.0,53.0332,53.0332,53.025,53.025,19600.0
2014-05-21 10:20:00,64.92,64.92,64.9,64.91,39500.0,53.025,53.025,53.0087,53.0169,39500.0
2014-05-21 10:30:00,64.9,64.97,64.9,64.94,58400.0,53.0087,53.0659,53.0087,53.0414,58400.0
2014-05-21 10:40:00,64.94,64.95,64.92,64.93,5000.0,53.0414,53.0495,53.025,53.0332,5000.0
2014-05-21 10:50:00,64.94,64.95,64.92,64.93,12700.0,53.0414,53.0495,53.025,53.0332,12700.0
2014-05-21 11:00:00,64.93,64.96,64.92,64.95,8300.0,53.0332,53.0577,53.025,53.0495,8300.0
2014-05-21 11:10:00,64.94,64.94,64.93,64.94,5100.0,53.0414,53.0414,53.0332,53.0414,5100.0
2014-05-21 11:20:00,64.94,64.94,64.89,64.89,14700.0,53.0414,53.0414,53.0005,53.0005,14700.0
2014-05-21 11:30:00,64.92,64.92,64.89,64.89,4200.0,53.025,53.025,53.0005,53.0005,4200.0
2014-05-21 11:40:00,64.89,64.91,64.89,64.89,5900.0,53.0005,53.0169,53.0005,53.0005,5900.0
2014-05-21 11:50:00,64.9,64.92,64.9,64.91,9500.0,53.0087,53.025,53.0087,53.0169,9500.0
2014-05-21 12:00:00,64.91,64.92,64.89,64.89,10300.0,53.0169,53.025,53.0005,53.0005,10300.0
2014-05-21 12:10:00,64.89,64.91,64.89,64.91,3400.0,53.0005,53.0169,53.0005,53.0169,3400.0
2014-05-21 12:20:00,64.91,64.92,64.9,64.91,5400.0,53.0169,53.025,53.0087,53.0169,5400.0
2014-05-21 12:30:00,64.92,64.93,64.91,64.92,8800.0,53.025,53.0332,53.0169,53.025,8800.0
2014-05-21 12:40:00,64.93,64.93,64.92,64.92,4200.0,53.0332,53.0332,53.025,53.025,4200.0
2014-05-21 12:50:00,64.92,64.94,64.92,64.94,2600.0,53.025,53.0414,53.025,53.0414,2600.0
2014-05-21 13:00:00,64.93,64.98,64.93,64.97,19100.0,53.0332,53.074,53.0332,53.0659,19100.0
2014-05-21 13:10:00,64.98,64.99,64.95,64.95,8700.0,53.074,53.0822,53.0495,53.0495,8700.0
2014-05-21 13:20:00,64.94,64.95,64.94,64.94,5400.0,53.0414,53.0495,53.0414,53.0414,5400.0
2014-05-21 13:30:00,64.95,64.95,64.94,64.95,1400.0,53.0495,53.0495,53.0414,53.0495,1400.0
2014-05-21 13:40:00,64.95,64.98,64.95,64.97,10400.0,53.0495,53.074,53.0495,53.0659,10400.0
2014-05-21 13:50:00,64.97,65.0,64.96,64.96,5700.0,53.0659,53.0904,53.0577,53.0577,5700.0
2014-05-21 14:00:00,64.98,65.05,64.96,64.98,43100.0,53.074,53.1312,53.0577,53.074,43100.0
2014-05-21 14:10:00,64.98,64.98,64.93,64.97,10400.0,53.074,53.074,53.0332,53.0659,10400.0
2014-05-21 14:20:00,64.97,65.0,64.96,64.97,12300.0,53.0659,53.0904,53.0577,53.0659,12300.0
2014-05-21 14:30:00,64.98,64.99,64.95,64.96,8000.0,53.074,53.0822,53.0495,53.0577,8000.0
2014-05-21 14:40:00,64.96,64.99,64.94,64.97,10400.0,53.0577,53.0822,53.0414,53.0659,10400.0
2014-05-21 14:50:00,64.97,64.97,64.95,64.97,22100.0,53.0659,53.0659,53.0495,53.0659,22100.0
2014-05-21 15:00:00,64.97,64.98,64.96,64.98,13800.0,53.0659,53.074,53.0577,53.074,13800.0
2014-05-21 15:10:00,64.99,65.03,64.99,64.99,11700.0,53.0822,53.1149,53.0822,53.0822,11700.0
2014-05-21 15:20:00,64.99,65.0,64.96,64.97,11700.0,53.0822,53.0904,53.0577,53.0659,11700.0
2014-05-21 15:30:00,64.98,65.0,64.95,64.97,39100.0,53.074,53.0904,53.0495,53.0659,39100.0
2014-05-21 15:40:00,64.98,64.98,64.95,64.96,31800.0,53.074,53.074,53.0495,53.0577,31800.0
2014-05-21 15:50:00,64.96,65.04,64.95,65.04,111500.0,53.0577,53.123,53.0495,53.123,111500.0
2014-05-22 09:30:00,65.18,65.18,65.08,65.13,71000.0,53.2374,53.2374,53.1557,53.1966,71000.0
2014-05-22 09:40:00,65.12,65.17,65.1,65.16,27800.0,53.1884,53.2292,53.1721,53.2211,27800.0
2014-05-22 09:50:00,65.15,65.17,65.11,65.13,28200.0,53.2129,53.2292,53.1802,53.1966,28200.0
2014-05-22 10:00:00,65.13,65.15,65.06,65.13,39500.0,53.1966,53.2129,53.1394,53.1966,39500.0
2014-05-22 10:10:00,65.13,65.18,65.12,65.17,10600.0,53.1966,53.2374,53.1884,53.2292,10600.0
2014-05-22 10:20:00,65.17,65.18,65.14,65.14,12500.0,53.2292,53.2374,53.2047,53.2047,12500.0
2014-05-22 10:30:00,65.15,65.19,65.14,65.14,10500.0,53.2129,53.2456,53.2047,53.2047,10500.0
2014-05-22 10:40:00,65.15,65.15,65.12,65.14,33400.0,53.2129,53.2129,53.1884,53.2047,33400.0
2014-05-22 10:50:00,65.15,65.18,65.13,65.14,32700.0,53.2129,53.2374,53.1966,53.2047,32700.0
2014-05-22 11:00:00,65.14,65.16,65.12,65.13,32800.0,53.2047,53.2211,53.1884,53.1966,32800.0
2014-05-22 11:10:00,65.13,65.14,65.1,65.11,89000.0,53.1966,53.2047,53.1721,53.1802,89000.0
2014-05-22 11:20:00,65.12,65.14,65.11,65.13,27800.0,53.1884,53.2047,53.1802,53.1966,27800.0
2014-05-22 11:30:00,65.13,65.15,65.12,65.12,12400.0,53.1966,53.2129,53.1884,53.1884,12400.0
2014-05-22 11:40:00,65.12,65.12,65.09,65.12,14600.0,53.1884,53.1884,53.1639,53.1884,14600.0
2014-05-22 11:50:00,65.11,65.15,65.08,65.14,28900.0,53.1802,53.2129,53.1557,53.2047,28900.0
2014-05-22 12:00:00,65.14,65.18,65.14,65.17,6400.0,53.2047,53.2374,53.2047,53.2292,6400.0
2014-05-22 12:10:00,65.16,65.17,65.16,65.16,3800.0,53.2211,53.2292,53.2211,53.2211,3800.0
2014-05-22 12:20:00,65.17,65.17,65.15,65.16,39400.0,53.2292,53.2292,53.2129,53.2211,39400.0
2014-05-22 12:30:00,65.16,65.17,65.16,65.17,5900.0,53.2211,53.2292,53.2211,53.2292,5900.0
2014-05-22 12:40:00,65.16,65.21,65.16,65.19,18100.0,53.2211,53.2619,53.2211,53.2456,18100.0
2014-05-22 12:50:00,65.19,65.2,65.16,65.17,6100.0,53.2456,53.2537,53.2211,53.2292,6100.0
2014-05-22 13:00:00,65.16,65.19,65.16,65.17,12000.0,53.2211,53.2456,53.2211,53.2292,12000.0
2014-05-22 13:10:00,65.16,65.19,65.16,65.18,8300.0,53.2211,53.2456,53.2211,53.2374,8300.0
2014-05-22 13:20:00,65.18,65.18,65.16,65.17,6600.0,53.2374,53.2374,53.2211,53.2292,6600.0
2014-05-22 13:30:00,65.18,65.19,65.18,65.18,5700.0,53.2374,53.2456,53.2374,53.2374,5700.0
2014-05-22 13:40:00,65.18,65.19,65.18,65.19,3800.0,53.2374,53.2456,53.2374,53.2456,3800.0
2014-05-22 13:50:00,65.2,65.22,65.19,65.19,4500.0,53.2537,53.2701,53.2456,53.2456,4500.0
2014-05-22 14:00:00,65.2,65.21,65.19,65.19,5600.0,53.2537,53.2619,53.2456,53.2456,5600.0
2014-05-22 14:10:00,65.2,65.2,65.17,65.17,8500.0,53.2537,53.2537,53.2292,53.2292,8500.0
2014-05-22 14:20:00,65.16,65.17,65.16,65.17,10400.0,53.2211,53.2292,53.2211,53.2292,10400.0
2014-05-22 14:30:00,65.16,65.17,65.16,65.16,5400.0,53.2211,53.2292,53.2211,53.2211,5400.0
2014-05-22 14:40:00,65.16,65.18,65.16,65.18,16600.0,53.2211,53.2374,53.2211,53.2374,16600.0
2014-05-22 14:50:00,65.17,65.19,65.16,65.17,7700.0,53.2292,53.2456,53.2211,53.2292,7700.0
2014-05-22 15:00:00,65.17,65.18,65.14,65.16,17000.0,53.2292,53.2374,53.2047,53.2211,17000.0
2014-05-22 15:10:00,65.15,65.19,65.14,65.18,24900.0,53.2129,53.2456,53.2047,53.2374,24900.0
2014-05-22 15:20:00,65.17,65.2,65.16,65.19,18400.0,53.2292,53.2537,53.2211,53.2456,18400.0
2014-05-22 15:30:00,65.18,65.23,65.17,65.23,58400.0,53.2374,53.2782,53.2292,53.2782,58400.0
2014-05-22 15:40:00,65.22,65.27,65.22,65.26,85800.0,53.2701,53.3109,53.2701,53.3027,85800.0
2014-05-22 15:50:00,65.26,65.3,65.26,65.28,111600.0,53.3027,53.3354,53.3027,53.3191,111600.0
2014-05-23 09:30:00,65.02,65.2,65.01,65.1,552900.0,53.1067,53.2537,53.0985,53.1721,552900.0
2014-05-23 09:40:00,65.11,65.14,65.1,65.12,50700.0,53.1802,53.2047,53.1721,53.1884,50700.0
2014-05-23 09:50:00,65.12,65.15,65.12,65.14,36100.0,53.1884,53.2129,53.1884,53.2047,36100.0
2014-05-23 10:00:00,65.14,65.17,65.12,65.14,57200.0,53.2047,53.2292,53.1884,53.2047,57200.0
2014-05-23 10:10:00,65.14,65.16,65.13,65.16,14300.0,53.2047,53.2211,53.1966,53.2211,14300.0
2014-05-23 10:20:00,65.15,65.18,65.15,65.18,26600.0,53.2129,53.2374,53.2129,53.2374,26600.0
2014-05-23 10:30:00,65.18,65.2,65.17,65.2,37200.0,53.2374,53.2537,53.2292,53.2537,37200.0
2014-05-23 10:40:00,65.2,65.2,65.19,65.2,14800.0,53.2537,53.2537,53.2456,53.2537,14800.0
2014-05-23 10:50:00,65.2,65.2,65.18,65.19,17700.0,53.2537,53.2537,53.2374,53.2456,17700.0
2014-05-23 11:00:00,65.19,65.22,65.19,65.21,37200.0,53.2456,53.2701,53.2456,53.2619,37200.0
2014-05-23 11:10:00,65.21,65.22,65.21,65.22,18200.0,53.2619,53.2701,53.2619,53.2701,18200.0
2014-05-23 11:20:00,65.22,65.23,65.21,65.23,19200.0,53.2701,53.2782,53.2619,53.2782,19200.0
2014-05-23 11:30:00,65.23,65.23,65.22,65.23,36000.0,53.2782,53.2782,53.2701,53.2782,36000.0
2014-05-23 11:40:00,65.23,65.26,65.22,65.26,30000.0,53.2782,53.3027,53.2701,53.3027,30000.0
2014-05-23 11:50:00,65.26,65.26,65.23,65.24,30300.0,53.3027,53.3027,53.2782,53.2864,30300.0
2014-05-23 12:00:00,65.25,65.25,65.24,65.25,10000.0,53.2946,53.2946,53.2864,53.2946,10000.0
2014-05-23 12:10:00,65.25,65.25,65.23,65.24,48900.0,53.2946,53.2946,53.2782,53.2864,48900.0
2014-05-23 12:20:00,65.24,65.24,65.22,65.23,21900.0,53.2864,53.2864,53.2701,53.2782,21900.0
2014-05-23 12:30:00,65.23,65.23,65.22,65.23,12200.0,53.2782,53.2782,53.2701,53.2782,12200.0
2014-05-23 12:40:00,65.23,65.25,65.22,65.23,22500.0,53.2782,53.2946,53.2701,53.2782,22500.0
2014-05-23 12:50:00,65.24,65.24,65.23,65.23,37500.0,53.2864,53.2864,53.2782,53.2782,37500.0
2014-05-23 13:00:00,65.23,65.23,65.22,65.23,19900.0,53.2782,53.2782,53.2701,53.2782,19900.0
2014-05-23 13:10:00,65.23,65.23,65.2,65.2,23600.0,53.2782,53.2782,53.2537,53.2537,23600.0
2014-05-23 13:20:00,65.2,65.21,65.19,65.2,34800.0,53.2537,53.2619,53.2456,53.2537,34800.0
2014-05-23 13:30:00,65.2,65.2,65.19,65.2,14400.0,53.2537,53.2537,53.2456,53.2537,14400.0
2014-05-23 13:40:00,65.2,65.2,65.19,65.2,16700.0,53.2537,53.2537,53.2456,53.2537,16700.0
2014-05-23 13:50:00,65.2,65.2,65.19,65.2,21100.0,53.2537,53.2537,53.2456,53.2537,21100.0
2014-05-23 14:00:00,65.19,65.2,65.18,65.19,18400.0,53.2456,53.2537,53.2374,53.2456,18400.0
2014-05-23 14:10:00,65.19,65.19,65.17,65.17,31500.0,53.2456,53.2456,53.2292,53.2292,31500.0
2014-05-23 14:20:00,65.17,65.17,65.17,65.17,13600.0,53.2292,53.2292,53.2292,53.2292,13600.0
2014-05-23 14:30:00,65.17,65.17,65.15,65.15,39000.0,53.2292,53.2292,53.2129,53.2129,39000.0
2014-05-23 14:40:00,65.15,65.15,65.12,65.12,28100.0,53.2129,53.2129,53.1884,53.1884,28100.0
2014-05-23 14:50:00,65.12,65.13,65.11,65.12,42400.0,53.1884,53.1966,53.1802,53.1884,42400.0
2014-05-23 15:00:00,65.12,65.13,65.11,65.13,34300.0,53.1884,53.1966,53.1802,53.1966,34300.0
2014-05-23 15:10:00,65.13,65.13,65.12,65.12,24300.0,53.1966,53.1966,53.1884,53.1884,24300.0
2014-05-23 15:20:00,65.12,65.13,65.12,65.12,23800.0,53.1884,53.1966,53.1884,53.1884,23800.0
2014-05-23 15:30:00,65.12,65.13,65.12,65.12,56700.0,53.1884,53.1966,53.1884,53.1884,56700.0
2014-05-23 15:40:00,65.12,65.13,65.1,65.1,53800.0,53.1884,53.1966,53.1721,53.1721,53800.0
2014-05-23 15:50:00,65.1,65.11,65.08,65.09,139800.0,53.1721,53.1802,53.1557,53.1639,139800.0
2014-05-27 09:30:00,64.42,64.46,64.32,64.35,91900.0,52.6166,52.6493,52.535,52.5595,91900.0
2014-05-27 09:40:00,64.35,64.38,64.35,64.36,28500.0,52.5595,52.584,52.5595,52.5676,28500.0
2014-05-27 09:50:00,64.36,64.36,64.31,64.31,46800.0,52.5676,52.5676,52.5268,52.5268,46800.0
2014-05-27 10:00:00,64.31,64.4,64.31,64.34,169000.0,52.5268,52.6003,52.5268,52.5513,169000.0
2014-05-27 10:10:00,64.34,64.37,64.32,64.37,12000.0,52.5513,52.5758,52.535,52.5758,12000.0
2014-05-27 10:20:00,64.38,64.38,64.35,64.37,6100.0,52.584,52.584,52.5595,52.5758,6100.0
2014-05-27 10:30:00,64.37,64.37,64.3,64.31,30300.0,52.5758,52.5758,52.5186,52.5268,30300.0
2014-05-27 10:40:00,64.3,64.31,64.27,64.29,19400.0,52.5186,52.5268,52.4941,52.5105,19400.0
2014-05-27 10:50:00,64.3,64.31,64.28,64.29,12200.0,52.5186,52.5268,52.5023,52.5105,12200.0
2014-05-27 11:00:00,64.29,64.3,64.29,64.29,8200.0,52.5105,52.5186,52.5105,52.5105,8200.0
2014-05-27 11:10:00,64.29,64.35,64.29,64.3,45900.0,52.5105,52.5595,52.5105,52.5186,45900.0
2014-05-27 11:20:00,64.3,64.34,64.27,64.28,222100.0,52.5186,52.5513,52.4941,52.5023,222100.0
2014-05-27 11:30:00,64.28,64.31,64.28,64.3,10900.0,52.5023,52.5268,52.5023,52.5186,10900.0
2014-05-27 11:40:00,64.31,64.32,64.3,64.32,62000.0,52.5268,52.535,52.5186,52.535,62000.0
2014-05-27 11:50:00,64.31,64.31,64.29,64.3,21900.0,52.5268,52.5268,52.5105,52.5186,21900.0
2014-05-27 12:00:00,64.3,64.32,64.28,64.32,22600.0,52.5186,52.535,52.5023,52.535,22600.0
2014-05-27 12:10:00,64.31,64.32,64.3,64.31,29600.0,52.5268,52.535,52.5186,52.5268,29600.0
2014-05-27 12:20:00,64.31,64.33,64.3,64.32,28500.0,52.5268,52.5431,52.5186,52.535,28500.0
2014-05-27 12:30:00,64.32,64.33,64.31,64.32,18300.0,52.535,52.5431,52.5268,52.535,18300.0
2014-05-27 12:40:00,64.33,64.35,64.32,64.35,19100.0,52.5431,52.5595,52.535,52.5595,19100.0
2014-05-27 12:50:00,64.35,64.35,64.33,64.34,29900.0,52.5595,52.5595,52.5431,52.5513,29900.0
2014-05-27 13:00:00,64.34,64.35,64.34,64.35,10300.0,52.5513,52.5595,52.5513,52.5595,10300.0
2014-05-27 13:10:00,64.35,64.36,64.34,64.36,26300.0,52.5595,52.5676,52.5513,52.5676,26300.0
2014-05-27 13:20:00,64.36,64.36,64.35,64.36,14600.0,52.5676,52.5676,52.5595,52.5676,14600.0
2014-05-27 13:30:00,64.36,64.36,64.33,64.34,35200.0,52.5676,52.5676,52.5431,52.5513,35200.0
2014-05-27 13:40:00,64.34,64.34,64.33,64.34,20700.0,52.5513,52.5513,52.5431,52.5513,20700.0
2014-05-27 13:50:00,64.34,64.34,64.34,64.34,1900.0,52.5513,52.5513,52.5513,52.5513,1900.0
2014-05-27 14:00:00,64.34,64.34,64.34,64.34,5700.0,52.5513,52.5513,52.5513,52.5513,5700.0
2014-05-27 14:10:00,64.34,64.34,64.33,64.34,8000.0,52.5513,52.5513,52.5431,52.5513,8000.0
2014-05-27 14:20:00,64.34,64.35,64.34,64.35,10100.0,52.5513,52.5595,52.5513,52.5595,10100.0
2014-05-27 14:30:00,64.35,64.36,64.34,64.34,8700.0,52.5595,52.5676,52.5513,52.5513,8700.0
2014-05-27 14:40:00,64.34,64.35,64.34,64.34,9200.0,52.5513,52.5595,52.5513,52.5513,9200.0
2014-05-27 14:50:00,64.34,64.34,64.32,64.33,5600.0,52.5513,52.5513,52.535,52.5431,5600.0
2014-05-27 15:00:00,64.33,64.35,64.33,64.35,17900.0,52.5431,52.5595,52.5431,52.5595,17900.0
2014-05-27 15:10:00,64.35,64.36,64.34,64.35,12500.0,52.5595,52.5676,52.5513,52.5595,12500.0
2014-05-27 15:20:00,64.35,64.37,64.35,64.37,18400.0,52.5595,52.5758,52.5595,52.5758,18400.0
2014-05-27 15:30:00,64.37,64.39,64.35,64.39,61600.0,52.5758,52.5921,52.5595,52.5921,61600.0
2014-05-27 15:40:00,64.39,64.41,64.38,64.41,107500.0,52.5921,52.6085,52.584,52.6085,107500.0
2014-05-27 15:50:00,64.41,64.42,64.38,64.42,58100.0,52.6085,52.6166,52.584,52.6166,58100.0
2014-05-28 09:30:00,65.15,65.23,65.14,65.17,127000.0,53.2129,53.2782,53.2047,53.2292,127000.0
2014-05-28 09:40:00,65.16,65.25,65.16,65.25,62100.0,53.2211,53.2946,53.2211,53.2946,62100.0
2014-05-28 09:50:00,65.25,65.28,65.21,65.23,78900.0,53.2946,53.3191,53.2619,53.2782,78900.0
2014-05-28 10:00:00,65.21,65.24,65.19,65.22,28900.0,53.2619,53.2864,53.2456,53.2701,28900.0
2014-05-28 10:10:00,65.21,65.22,65.13,65.14,97000.0,53.2619,53.2701,53.1966,53.2047,97000.0
2014-05-28 10:20:00,65.14,65.22,65.14,65.2,23500.0,53.2047,53.2701,53.2047,53.2537,23500.0
2014-05-28 10:30:00,65.21,65.22,65.17,65.18,32100.0,53.2619,53.2701,53.2292,53.2374,32100.0
2014-05-28 10:40:00,65.17,65.17,65.14,65.17,19500.0,53.2292,53.2292,53.2047,53.2292,19500.0
2014-05-28 10:50:00,65.17,65.19,65.17,65.19,28700.0,53.2292,53.2456,53.2292,53.2456,28700.0
2014-05-28 11:00:00,65.18,65.2,65.18,65.19,34700.0,53.2374,53.2537,53.2374,53.2456,34700.0
2014-05-28 11:10:00,65.19,65.2,65.18,65.2,19700.0,53.2456,53.2537,53.2374,53.2537,19700.0
2014-05-28 11:20:00,65.19,65.21,65.18,65.2,13900.0,53.2456,53.2619,53.2374,53.2537,13900.0
2014-05-28 11:30:00,65.19,65.25,65.19,65.23,25500.0,53.2456,53.2946,53.2456,53.2782,25500.0
2014-05-28 11:40:00,65.23,65.23,65.2,65.2,5300.0,53.2782,53.2782,53.2537,53.2537,5300.0
2014-05-28 11:50:00,65.2,65.21,65.2,65.2,5800.0,53.2537,53.2619,53.2537,53.2537,5800.0
2014-05-28 12:00:00,65.2,65.24,65.2,65.22,20100.0,53.2537,53.2864,53.2537,53.2701,20100.0
2014-05-28 12:10:00,65.22,65.22,65.2,65.2,8800.0,53.2701,53.2701,53.2537,53.2537,8800.0
2014-05-28 12:20:00,65.2,65.21,65.18,65.2,7000.0,53.2537,53.2619,53.2374,53.2537,7000.0
2014-05-28 12:30:00,65.2,65.23,65.19,65.23,11100.0,53.2537,53.2782,53.2456,53.2782,11100.0
2014-05-28 12:40:00,65.23,65.24,65.21,65.23,16400.0,53.2782,53.2864,53.2619,53.2782,16400.0
2014-05-28 12:50:00,65.23,65.23,65.21,65.21,8900.0,53.2782,53.2782,53.2619,53.2619,8900.0
2014-05-28 13:00:00,65.21,65.22,65.2,65.21,9400.0,53.2619,53.2701,53.2537,53.2619,9400.0
2014-05-28 13:10:00,65.22,65.25,65.21,65.25,15800.0,53.2701,53.2946,53.2619,53.2946,15800.0
2014-05-28 13:20:00,65.25,65.3,65.25,65.28,13000.0,53.2946,53.3354,53.2946,53.3191,13000.0
2014-05-28 13:30:00,65.27,65.28,65.26,65.26,11300.0,53.3109,53.3191,53.3027,53.3027,11300.0
2014-05-28 13:40:00,65.26,65.27,65.25,65.25,6800.0,53.3027,53.3109,53.2946,53.2946,6800.0
2014-05-28 13:50:00,65.25,65.29,65.25,65.28,15000.0,53.2946,53.3272,53.2946,53.3191,15000.0
2014-05-28 14:00:00,65.28,65.3,65.27,65.28,7900.0,53.3191,53.3354,53.3109,53.3191,7900.0
2014-05-28 14:10:00,65.28,65.29,65.27,65.29,7600.0,53.3191,53.3272,53.3109,53.3272,7600.0
2014-05-28 14:20:00,65.29,65.29,65.27,65.27,12800.0,53.3272,53.3272,53.3109,53.3109,12800.0
2014-05-28 14:30:00,65.27,65.28,65.26,65.26,5100.0,53.3109,53.3191,53.3027,53.3027,5100.0
2014-05-28 14:40:00,65.26,65.28,65.26,65.28,14500.0,53.3027,53.3191,53.3027,53.3191,14500.0
2014-05-28 14:50:00,65.28,65.28,65.27,65.27,12500.0,53.3191,53.3191,53.3109,53.3109,12500.0
2014-05-28 15:00:00,65.27,65.33,65.27,65.29,32200.0,53.3109,53.3599,53.3109,53.3272,32200.0
2014-05-28 15:10:00,65.29,65.34,65.29,65.34,15600.0,53.3272,53.3681,53.3272,53.3681,15600.0
2014-05-28 15:20:00,65.33,65.34,65.31,65.31,29400.0,53.3599,53.3681,53.3436,53.3436,29400.0
2014-05-28 15:30:00,65.31,65.35,65.31,65.31,37400.0,53.3436,53.3762,53.3436,53.3436,37400.0
2014-05-28 15:40:00,65.31,65.31,65.23,65.23,64700.0,53.3436,53.3436,53.2782,53.2782,64700.0
2014-05-28 15:50:00,65.23,65.24,65.17,65.19,124600.0,53.2782,53.2864,53.2292,53.2456,124600.0
2014-05-29 09:30:00,65.47,65.5,65.38,65.47,54300.0,53.4743,53.4988,53.4007,53.4743,54300.0
2014-05-29 09:40:00,65.47,65.49,65.44,65.44,28200.0,53.4743,53.4906,53.4498,53.4498,28200.0
2014-05-29 09:50:00,65.44,65.44,65.41,65.41,14600.0,53.4498,53.4498,53.4253,53.4253,14600.0
2014-05-29 10:00:00,65.4,65.43,65.36,65.38,32500.0,53.4171,53.4416,53.3844,53.4007,32500.0
2014-05-29 10:10:00,65.38,65.38,65.34,65.38,19700.0,53.4007,53.4007,53.3681,53.4007,19700.0
2014-05-29 10:20:00,65.38,65.4,65.38,65.4,5500.0,53.4007,53.4171,53.4007,53.4171,5500.0
2014-05-29 10:30:00,65.4,65.43,65.39,65.42,6600.0,53.4171,53.4416,53.4089,53.4334,6600.0
2014-05-29 10:40:00,65.42,65.46,65.42,65.45,5800.0,53.4334,53.4661,53.4334,53.4579,5800.0
2014-05-29 10:50:00,65.45,65.46,65.45,65.46,3000.0,53.4579,53.4661,53.4579,53.4661,3000.0
2014-05-29 11:00:00,65.46,65.47,65.45,65.47,17300.0,53.4661,53.4743,53.4579,53.4743,17300.0
2014-05-29 11:10:00,65.47,65.47,65.42,65.43,11700.0,53.4743,53.4743,53.4334,53.4416,11700.0
2014-05-29 11:20:00,65.43,65.44,65.42,65.43,28900.0,53.4416,53.4498,53.4334,53.4416,28900.0
2014-05-29 11:30:00,65.44,65.45,65.42,65.44,17200.0,53.4498,53.4579,53.4334,53.4498,17200.0
2014-05-29 11:40:00,65.44,65.44,65.41,65.42,5400.0,53.4498,53.4498,53.4253,53.4334,5400.0
2014-05-29 11:50:00,65.42,65.42,65.41,65.42,3900.0,53.4334,53.4334,53.4253,53.4334,3900.0
2014-05-29 12:00:00,65.42,65.43,65.42,65.43,6000.0,53.4334,53.4416,53.4334,53.4416,6000.0
2014-05-29 12:10:00,65.43,65.44,65.43,65.43,3800.0,53.4416,53.4498,53.4416,53.4416,3800.0
2014-05-29 12:20:00,65.44,65.44,65.42,65.42,15100.0,53.4498,53.4498,53.4334,53.4334,15100.0
2014-05-29 12:30:00,65.42,65.43,65.42,65.43,2500.0,53.4334,53.4416,53.4334,53.4416,2500.0
2014-05-29 12:40:00,65.43,65.44,65.42,65.43,3600.0,53.4416,53.4498,53.4334,53.4416,3600.0
2014-05-29 12:50:00,65.43,65.45,65.43,65.43,12000.0,53.4416,53.4579,53.4416,53.4416,12000.0
2014-05-29 13:00:00,65.42,65.43,65.41,65.43,14200.0,53.4334,53.4416,53.4253,53.4416,14200.0
2014-05-29 13:10:00,65.43,65.43,65.43,65.43,2400.0,53.4416,53.4416,53.4416,53.4416,2400.0
2014-05-29 13:20:00,65.43,65.45,65.43,65.45,5800.0,53.4416,53.4579,53.4416,53.4579,5800.0
2014-05-29 13:30:00,65.45,65.47,65.43,65.44,55500.0,53.4579,53.4743,53.4416,53.4498,55500.0
2014-05-29 13:40:00,65.44,65.45,65.42,65.43,5800.0,53.4498,53.4579,53.4334,53.4416,5800.0
2014-05-29 13:50:00,65.42,65.42,65.38,65.38,17200.0,53.4334,53.4334,53.4007,53.4007,17200.0
2014-05-29 14:00:00,65.38,65.4,65.38,65.4,13500.0,53.4007,53.4171,53.4007,53.4171,13500.0
2014-05-29 14:10:00,65.39,65.41,65.39,65.41,6600.0,53.4089,53.4253,53.4089,53.4253,6600.0
2014-05-29 14:20:00,65.41,65.45,65.4,65.45,5100.0,53.4253,53.4579,53.4171,53.4579,5100.0
2014-05-29 14:30:00,65.45,65.49,65.45,65.46,15200.0,53.4579,53.4906,53.4579,53.4661,15200.0
2014-05-29 14:40:00,65.47,65.49,65.46,65.47,7600.0,53.4743,53.4906,53.4661,53.4743,7600.0
2014-05-29 14:50:00,65.47,65.49,65.47,65.47,6200.0,53.4743,53.4906,53.4743,53.4743,6200.0
2014-05-29 15:00:00,65.47,65.5,65.47,65.48,17100.0,53.4743,53.4988,53.4743,53.4824,17100.0
2014-05-29 15:10:00,65.48,65.5,65.48,65.5,11400.0,53.4824,53.4988,53.4824,53.4988,11400.0
2014-05-29 15:20:00,65.5,65.5,65.47,65.48,36500.0,53.4988,53.4988,53.4743,53.4824,36500.0
2014-05-29 15:30:00,65.48,65.48,65.47,65.48,32700.0,53.4824,53.4824,53.4743,53.4824,32700.0
2014-05-29 15:40:00,65.48,65.5,65.47,65.49,33000.0,53.4824,53.4988,53.4743,53.4906,33000.0
2014-05-29 15:50:00,65.5,65.52,65.49,65.5,131100.0,53.4988,53.5151,53.4906,53.4988,131100.0
2014-05-30 09:30:00,64.73,64.77,64.62,64.64,43200.0,52.8698,52.9025,52.78,52.7963,43200.0
2014-05-30 09:40:00,64.65,64.72,64.62,64.68,24200.0,52.8045,52.8617,52.78,52.829,24200.0
2014-05-30 09:50:00,64.68,64.7,64.64,64.64,22700.0,52.829,52.8453,52.7963,52.7963,22700.0
2014-05-30 10:00:00,64.65,64.67,64.62,64.64,22400.0,52.8045,52.8208,52.78,52.7963,22400.0
2014-05-30 10:10:00,64.65,64.66,64.62,64.62,25100.0,52.8045,52.8127,52.78,52.78,25100.0
2014-05-30 10:20:00,64.62,64.63,64.61,64.61,34600.0,52.78,52.7882,52.7718,52.7718,34600.0
2014-05-30 10:30:00,64.61,64.63,64.61,64.61,42200.0,52.7718,52.7882,52.7718,52.7718,42200.0
2014-05-30 10:40:00,64.62,64.62,64.55,64.57,75000.0,52.78,52.78,52.7228,52.7392,75000.0
2014-05-30 10:50:00,64.58,64.61,64.57,64.58,9900.0,52.7473,52.7718,52.7392,52.7473,9900.0
2014-05-30 11:00:00,64.59,64.6,64.58,64.59,13300.0,52.7555,52.7637,52.7473,52.7555,13300.0
2014-05-30 11:10:00,64.59,64.6,64.59,64.6,6900.0,52.7555,52.7637,52.7555,52.7637,6900.0
2014-05-30 11:20:00,64.6,64.62,64.58,64.61,18800.0,52.7637,52.78,52.7473,52.7718,18800.0
2014-05-30 11:30:00,64.6,64.62,64.6,64.6,5400.0,52.7637,52.78,52.7637,52.7637,5400.0
2014-05-30 11:40:00,64.61,64.63,64.6,64.63,2800.0,52.7718,52.7882,52.7637,52.7882,2800.0
2014-05-30 11:50:00,64.63,64.63,64.61,64.63,10300.0,52.7882,52.7882,52.7718,52.7882,10300.0
2014-05-30 12:00:00,64.63,64.63,64.62,64.62,2100.0,52.7882,52.7882,52.78,52.78,2100.0
2014-05-30 12:10:00,64.63,64.63,64.61,64.62,5900.0,52.7882,52.7882,52.7718,52.78,5900.0
2014-05-30 12:20:00,64.61,64.62,64.61,64.62,2200.0,52.7718,52.78,52.7718,52.78,2200.0
2014-05-30 12:30:00,64.61,64.61,64.58,64.59,12300.0,52.7718,52.7718,52.7473,52.7555,12300.0
2014-05-30 12:40:00,64.59,64.61,64.58,64.6,22000.0,52.7555,52.7718,52.7473,52.7637,22000.0
2014-05-30 12:50:00,64.61,64.62,64.59,64.61,5800.0,52.7718,52.78,52.7555,52.7718,5800.0
2014-05-30 13:00:00,64.61,64.61,64.58,64.58,4100.0,52.7718,52.7718,52.7473,52.7473,4100.0
2014-05-30 13:10:00,64.59,64.59,64.58,64.59,14100.0,52.7555,52.7555,52.7473,52.7555,14100.0
2014-05-30 13:20:00,64.58,64.6,64.57,64.6,29000.0,52.7473,52.7637,52.7392,52.7637,29000.0
2014-05-30 13:30:00,64.6,64.6,64.58,64.58,15500.0,52.7637,52.7637,52.7473,52.7473,15500.0
2014-05-30 13:40:00,64.57,64.58,64.57,64.58,6100.0,52.7392,52.7473,52.7392,52.7473,6100.0
2014-05-30 13:50:00,64.57,64.58,64.57,64.57,3900.0,52.7392,52.7473,52.7392,52.7392,3900.0
2014-05-30 14:00:00,64.57,64.57,64.55,64.57,13200.0,52.7392,52.7392,52.7228,52.7392,13200.0
2014-05-30 14:10:00,64.57,64.61,64.57,64.6,3300.0,52.7392,52.7718,52.7392,52.7637,3300.0
2014-05-30 14:20:00,64.61,64.63,64.6,64.62,11500.0,52.7718,52.7882,52.7637,52.78,11500.0
2014-05-30 14:30:00,64.62,64.63,64.59,64.59,5300.0,52.78,52.7882,52.7555,52.7555,5300.0
2014-05-30 14:40:00,64.6,64.62,64.6,64.61,8700.0,52.7637,52.78,52.7637,52.7718,8700.0
2014-05-30 14:50:00,64.62,64.62,64.58,64.59,23300.0,52.78,52.78,52.7473,52.7555,23300.0
2014-05-30 15:00:00,64.6,64.6,64.59,64.6,14500.0,52.7637,52.7637,52.7555,52.7637,14500.0
2014-05-30 15:10:00,64.6,64.6,64.56,64.56,18500.0,52.7637,52.7637,52.731,52.731,18500.0
2014-05-30 15:20:00,64.57,64.57,64.51,64.53,33900.0,52.7392,52.7392,52.6902,52.7065,33900.0
2014-05-30 15:30:00,64.54,64.57,64.53,64.55,43700.0,52.7147,52.7392,52.7065,52.7228,43700.0
2014-05-30 15:40:00,64.55,64.57,64.54,64.57,30100.0,52.7228,52.7392,52.7147,52.7392,30100.0
2014-05-30 15:50:00,64.57,64.63,64.57,64.63,161300.0,52.7392,52.7882,52.7392,52.7882,161300.0
2014-06-02 09:30:00,64.7,64.71,64.65,64.69,95900.0,52.8453,52.8535,52.8045,52.8372,95900.0
2014-06-02 09:40:00,64.69,64.71,64.68,64.7,40000.0,52.8372,52.8535,52.829,52.8453,40000.0
2014-06-02 09:50:00,64.69,64.72,64.65,64.68,53700.0,52.8372,52.8617,52.8045,52.829,53700.0
2014-06-02 10:00:00,64.63,64.7,64.58,64.58,168200.0,52.7882,52.8453,52.7473,52.7473,168200.0
2014-06-02 10:10:00,64.58,64.65,64.58,64.65,33500.0,52.7473,52.8045,52.7473,52.8045,33500.0
2014-06-02 10:20:00,64.65,64.66,64.63,64.66,38200.0,52.8045,52.8127,52.7882,52.8127,38200.0
2014-06-02 10:30:00,64.65,64.66,64.64,64.66,16200.0,52.8045,52.8127,52.7963,52.8127,16200.0
2014-06-02 10:40:00,64.67,64.68,64.65,64.65,32800.0,52.8208,52.829,52.8045,52.8045,32800.0
2014-06-02 10:50:00,64.65,64.66,64.62,64.66,16500.0,52.8045,52.8127,52.78,52.8127,16500.0
2014-06-02 11:00:00,64.65,64.69,64.65,64.69,9500.0,52.8045,52.8372,52.8045,52.8372,9500.0
2014-06-02 11:10:00,64.69,64.7,64.69,64.7,11700.0,52.8372,52.8453,52.8372,52.8453,11700.0
2014-06-02 11:20:00,64.71,64.73,64.69,64.72,15100.0,52.8535,52.8698,52.8372,52.8617,15100.0
2014-06-02 11:30:00,64.72,64.72,64.69,64.7,16300.0,52.8617,52.8617,52.8372,52.8453,16300.0
2014-06-02 11:40:00,64.7,64.7,64.69,64.69,6400.0,52.8453,52.8453,52.8372,52.8372,6400.0
2014-06-02 11:50:00,64.7,64.71,64.69,64.7,8300.0,52.8453,52.8535,52.8372,52.8453,8300.0
2014-06-02 12:00:00,64.69,64.7,64.69,64.69,5000.0,52.8372,52.8453,52.8372,52.8372,5000.0
2014-06-02 12:10:00,64.69,64.7,64.67,64.67,7100.0,52.8372,52.8453,52.8208,52.8208,7100.0
2014-06-02 12:20:00,64.67,64.69,64.67,64.67,6700.0,52.8208,52.8372,52.8208,52.8208,6700.0
2014-06-02 12:30:00,64.67,64.67,64.65,64.65,9700.0,52.8208,52.8208,52.8045,52.8045,9700.0
2014-06-02 12:40:00,64.65,64.66,64.65,64.65,5900.0,52.8045,52.8127,52.8045,52.8045,5900.0
2014-06-02 12:50:00,64.65,64.67,64.65,64.65,8500.0,52.8045,52.8208,52.8045,52.8045,8500.0
2014-06-02 13:00:00,64.64,64.65,64.61,64.62,15500.0,52.7963,52.8045,52.7718,52.78,15500.0
2014-06-02 13:10:00,64.62,64.64,64.61,64.62,13100.0,52.78,52.7963,52.7718,52.78,13100.0
2014-06-02 13:20:00,64.63,64.64,64.62,64.64,6500.0,52.7882,52.7963,52.78,52.7963,6500.0
2014-06-02 13:30:00,64.64,64.66,64.64,64.66,6600.0,52.7963,52.8127,52.7963,52.8127,6600.0
2014-06-02 13:40:00,64.65,64.67,64.64,64.66,9800.0,52.8045,52.8208,52.7963,52.8127,9800.0
2014-06-02 13:50:00,64.66,64.68,64.66,64.67,12100.0,52.8127,52.829,52.8127,52.8208,12100.0
2014-06-02 14:00:00,64.67,64.69,64.67,64.69,14000.0,52.8208,52.8372,52.8208,52.8372,14000.0
2014-06-02 14:10:00,64.68,64.7,64.67,64.7,13900.0,52.829,52.8453,52.8208,52.8453,13900.0
2014-06-02 14:20:00,64.69,64.72,64.69,64.7,16000.0,52.8372,52.8617,52.8372,52.8453,16000.0
2014-06-02 14:30:00,64.7,64.72,64.7,64.72,6700.0,52.8453,52.8617,52.8453,52.8617,6700.0
2014-06-02 14:40:00,64.71,64.73,64.69,64.7,11700.0,52.8535,52.8698,52.8372,52.8453,11700.0
2014-06-02 14:50:00,64.7,64.72,64.7,64.72,5300.0,52.8453,52.8617,52.8453,52.8617,5300.0
2014-06-02 15:00:00,64.71,64.72,64.7,64.7,16700.0,52.8535,52.8617,52.8453,52.8453,16700.0
2014-06-02 15:10:00,64.7,64.7,64.69,64.7,10100.0,52.8453,52.8453,52.8372,52.8453,10100.0
2014-06-02 15:20:00,64.71,64.71,64.66,64.66,13900.0,52.8535,52.8535,52.8127,52.8127,13900.0
2014-06-02 15:30:00,64.66,64.67,64.65,64.66,20200.0,52.8127,52.8208,52.8045,52.8127,20200.0
2014-06-02 15:40:00,64.66,64.71,64.66,64.7,32200.0,52.8127,52.8535,52.8127,52.8453,32200.0
2014-06-02 15:50:00,64.7,64.71,64.65,64.67,66500.0,52.8453,52.8535,52.8045,52.8208,66500.0
2014-06-03 09:30:00,64.76,64.83,64.69,64.81,65700.0,52.8943,52.9515,52.8372,52.9352,65700.0
2014-06-03 09:40:00,64.81,64.81,64.78,64.79,19900.0,52.9352,52.9352,52.9107,52.9189,19900.0
2014-06-03 09:50:00,64.79,64.82,64.79,64.79,29200.0,52.9189,52.9434,52.9189,52.9189,29200.0
2014-06-03 10:00:00,64.79,64.81,64.78,64.78,38200.0,52.9189,52.9352,52.9107,52.9107,38200.0
2014-06-03 10:10:00,64.78,64.78,64.74,64.75,92200.0,52.9107,52.9107,52.878,52.8862,92200.0
2014-06-03 10:20:00,64.75,64.77,64.73,64.76,14300.0,52.8862,52.9025,52.8698,52.8943,14300.0
2014-06-03 10:30:00,64.75,64.76,64.75,64.75,10700.0,52.8862,52.8943,52.8862,52.8862,10700.0
2014-06-03 10:40:00,64.76,64.76,64.71,64.72,14400.0,52.8943,52.8943,52.8535,52.8617,14400.0
2014-06-03 10:50:00,64.71,64.74,64.71,64.74,25500.0,52.8535,52.878,52.8535,52.878,25500.0
2014-06-03 11:00:00,64.74,64.76,64.72,64.73,96900.0,52.878,52.8943,52.8617,52.8698,96900.0
2014-06-03 11:10:00,64.73,64.74,64.72,64.74,12800.0,52.8698,52.878,52.8617,52.878,12800.0
2014-06-03 11:20:00,64.74,64.76,64.74,64.75,11400.0,52.878,52.8943,52.878,52.8862,11400.0
2014-06-03 11:30:00,64.75,64.75,64.73,64.73,16300.0,52.8862,52.8862,52.8698,52.8698,16300.0
2014-06-03 11:40:00,64.72,64.75,64.71,64.75,22700.0,52.8617,52.8862,52.8535,52.8862,22700.0
2014-06-03 11:50:00,64.75,64.77,64.74,64.76,20600.0,52.8862,52.9025,52.878,52.8943,20600.0
2014-06-03 12:00:00,64.77,64.79,64.77,64.79,2900.0,52.9025,52.9189,52.9025,52.9189,2900.0
2014-06-03 12:10:00,64.79,64.82,64.78,64.82,23500.0,52.9189,52.9434,52.9107,52.9434,23500.0
2014-06-03 12:20:00,64.82,64.84,64.82,64.84,4600.0,52.9434,52.9597,52.9434,52.9597,4600.0
2014-06-03 12:30:00,64.83,64.85,64.83,64.84,3800.0,52.9515,52.9679,52.9515,52.9597,3800.0
2014-06-03 12:40:00,64.84,64.85,64.81,64.81,61000.0,52.9597,52.9679,52.9352,52.9352,61000.0
2014-06-03 12:50:00,64.81,64.81,64.8,64.8,2900.0,52.9352,52.9352,52.927,52.927,2900.0
2014-06-03 13:00:00,64.81,64.82,64.8,64.81,15600.0,52.9352,52.9434,52.927,52.9352,15600.0
2014-06-03 13:10:00,64.82,64.85,64.82,64.83,38900.0,52.9434,52.9679,52.9434,52.9515,38900.0
2014-06-03 13:20:00,64.83,64.83,64.82,64.83,6800.0,52.9515,52.9515,52.9434,52.9515,6800.0
2014-06-03 13:30:00,64.83,64.84,64.79,64.8,7800.0,52.9515,52.9597,52.9189,52.927,7800.0
2014-06-03 13:40:00,64.8,64.84,64.8,64.82,13800.0,52.927,52.9597,52.927,52.9434,13800.0
2014-06-03 13:50:00,64.81,64.82,64.81,64.81,1500.0,52.9352,52.9434,52.9352,52.9352,1500.0
2014-06-03 14:00:00,64.81,64.83,64.81,64.83,4600.0,52.9352,52.9515,52.9352,52.9515,4600.0
2014-06-03 14:10:00,64.82,64.83,64.81,64.83,8300.0,52.9434,52.9515,52.9352,52.9515,8300.0
2014-06-03 14:20:00,64.83,64.87,64.83,64.85,27400.0,52.9515,52.9842,52.9515,52.9679,27400.0
2014-06-03 14:30:00,64.85,64.86,64.84,64.85,16400.0,52.9679,52.976,52.9597,52.9679,16400.0
2014-06-03 14:40:00,64.85,64.85,64.83,64.84,97600.0,52.9679,52.9679,52.9515,52.9597,97600.0
2014-06-03 14:50:00,64.83,64.84,64.81,64.82,24800.0,52.9515,52.9597,52.9352,52.9434,24800.0
2014-06-03 15:00:00,64.81,64.83,64.79,64.83,19700.0,52.9352,52.9515,52.9189,52.9515,19700.0
2014-06-03 15:10:00,64.83,64.88,64.83,64.88,30100.0,52.9515,52.9924,52.9515,52.9924,30100.0
2014-06-03 15:20:00,64.87,64.89,64.87,64.88,34900.0,52.9842,53.0005,52.9842,52.9924,34900.0
2014-06-03 15:30:00,64.88,64.88,64.86,64.87,16800.0,52.9924,52.9924,52.976,52.9842,16800.0
2014-06-03 15:40:00,64.86,64.88,64.85,64.85,43200.0,52.976,52.9924,52.9679,52.9679,43200.0
2014-06-03 15:50:00,64.84,64.86,64.78,64.79,288500.0,52.9597,52.976,52.9107,52.9189,288500.0
2014-06-04 09:30:00,64.53,64.67,64.34,64.41,65200.0,52.7065,52.8208,52.5513,52.6085,65200.0
2014-06-04 09:40:00,64.4,64.4,64.3,64.33,62400.0,52.6003,52.6003,52.5186,52.5431,62400.0
2014-06-04 09:50:00,64.33,64.44,64.32,64.4,55000.0,52.5431,52.633,52.535,52.6003,55000.0
2014-06-04 10:00:00,64.4,64.42,64.38,64.41,78900.0,52.6003,52.6166,52.584,52.6085,78900.0
2014-06-04 10:10:00,64.42,64.47,64.42,64.46,71400.0,52.6166,52.6575,52.6166,52.6493,71400.0
2014-06-04 10:20:00,64.45,64.48,64.44,64.47,58900.0,52.6411,52.6657,52.633,52.6575,58900.0
2014-06-04 10:30:00,64.47,64.54,64.46,64.54,46300.0,52.6575,52.7147,52.6493,52.7147,46300.0
2014-06-04 10:40:00,64.54,64.56,64.53,64.54,42500.0,52.7147,52.731,52.7065,52.7147,42500.0
2014-06-04 10:50:00,64.54,64.61,64.53,64.61,45200.0,52.7147,52.7718,52.7065,52.7718,45200.0
2014-06-04 11:00:00,64.61,64.61,64.56,64.59,25300.0,52.7718,52.7718,52.731,52.7555,25300.0
2014-06-04 11:10:00,64.59,64.59,64.55,64.56,14500.0,52.7555,52.7555,52.7228,52.731,14500.0
2014-06-04 11:20:00,64.56,64.6,64.56,64.59,12900.0,52.731,52.7637,52.731,52.7555,12900.0
2014-06-04 11:30:00,64.58,64.58,64.56,64.57,4200.0,52.7473,52.7473,52.731,52.7392,4200.0
2014-06-04 11:40:00,64.57,64.58,64.55,64.55,22500.0,52.7392,52.7473,52.7228,52.7228,22500.0
2014-06-04 11:50:00,64.55,64.55,64.53,64.54,3800.0,52.7228,52.7228,52.7065,52.7147,3800.0
2014-06-04 12:00:00,64.54,64.56,64.54,64.56,6200.0,52.7147,52.731,52.7147,52.731,6200.0
2014-06-04 12:10:00,64.56,64.56,64.55,64.55,8900.0,52.731,52.731,52.7228,52.7228,8900.0
2014-06-04 12:20:00,64.56,64.57,64.55,64.56,19600.0,52.731,52.7392,52.7228,52.731,19600.0
2014-06-04 12:30:00,64.56,64.62,64.56,64.62,23000.0,52.731,52.78,52.731,52.78,23000.0
2014-06-04 12:40:00,64.62,64.67,64.62,64.67,20100.0,52.78,52.8208,52.78,52.8208,20100.0
2014-06-04 12:50:00,64.66,64.7,64.66,64.7,23800.0,52.8127,52.8453,52.8127,52.8453,23800.0
2014-06-04 13:00:00,64.7,64.73,64.7,64.72,168100.0,52.8453,52.8698,52.8453,52.8617,168100.0
2014-06-04 13:10:00,64.73,64.73,64.72,64.73,11600.0,52.8698,52.8698,52.8617,52.8698,11600.0
2014-06-04 13:20:00,64.72,64.74,64.71,64.73,38300.0,52.8617,52.878,52.8535,52.8698,38300.0
2014-06-04 13:30:00,64.73,64.74,64.72,64.74,28800.0,52.8698,52.878,52.8617,52.878,28800.0
2014-06-04 13:40:00,64.74,64.74,64.73,64.74,19600.0,52.878,52.878,52.8698,52.878,19600.0
2014-06-04 13:50:00,64.74,64.75,64.73,64.74,23700.0,52.878,52.8862,52.8698,52.878,23700.0
2014-06-04 14:00:00,64.74,64.74,64.71,64.73,46400.0,52.878,52.878,52.8535,52.8698,46400.0
2014-06-04 14:10:00,64.72,64.74,64.72,64.74,6000.0,52.8617,52.878,52.8617,52.878,6000.0
2014-06-04 14:20:00,64.74,64.74,64.72,64.73,15000.0,52.878,52.878,52.8617,52.8698,15000.0
2014-06-04 14:30:00,64.73,64.75,64.72,64.75,17300.0,52.8698,52.8862,52.8617,52.8862,17300.0
2014-06-04 14:40:00,64.75,64.76,64.73,64.73,17200.0,52.8862,52.8943,52.8698,52.8698,17200.0
2014-06-04 14:50:00,64.73,64.75,64.72,64.75,17200.0,52.8698,52.8862,52.8617,52.8862,17200.0
2014-06-04 15:00:00,64.75,64.76,64.72,64.73,38100.0,52.8862,52.8943,52.8617,52.8698,38100.0
2014-06-04 15:10:00,64.73,64.77,64.73,64.77,25300.0,52.8698,52.9025,52.8698,52.9025,25300.0
2014-06-04 15:20:00,64.77,64.77,64.75,64.77,24100.0,52.9025,52.9025,52.8862,52.9025,24100.0
2014-06-04 15:30:00,64.77,64.78,64.76,64.76,50900.0,52.9025,52.9107,52.8943,52.8943,50900.0
2014-06-04 15:40:00,64.76,64.79,64.75,64.78,66800.0,52.8943,52.9189,52.8862,52.9107,66800.0
2014-06-04 15:50:00,64.78,64.8,64.7,64.73,168900.0,52.9107,52.927,52.8453,52.8698,168900.0
2014-06-05 09:30:00,64.75,64.78,64.7,64.75,83300.0,52.8862,52.9107,52.8453,52.8862,83300.0
2014-06-05 09:40:00,64.75,64.79,64.73,64.79,92400.0,52.8862,52.9189,52.8698,52.9189,92400.0
2014-06-05 09:50:00,64.78,64.79,64.74,64.75,27500.0,52.9107,52.9189,52.878,52.8862,27500.0
2014-06-05 10:00:00,64.74,64.75,64.65,64.65,23100.0,52.878,52.8862,52.8045,52.8045,23100.0
2014-06-05 10:10:00,64.65,64.65,64.61,64.64,39500.0,52.8045,52.8045,52.7718,52.7963,39500.0
2014-06-05 10:20:00,64.65,64.71,64.65,64.71,8600.0,52.8045,52.8535,52.8045,52.8535,8600.0
2014-06-05 10:30:00,64.71,64.71,64.67,64.68,8900.0,52.8535,52.8535,52.8208,52.829,8900.0
2014-06-05 10:40:00,64.68,64.72,64.67,64.67,61900.0,52.829,52.8617,52.8208,52.8208,61900.0
2014-06-05 10:50:00,64.67,64.67,64.66,64.67,16700.0,52.8208,52.8208,52.8127,52.8208,16700.0
2014-06-05 11:00:00,64.66,64.69,64.66,64.68,17400.0,52.8127,52.8372,52.8127,52.829,17400.0
2014-06-05 11:10:00,64.67,64.73,64.67,64.73,45300.0,52.8208,52.8698,52.8208,52.8698,45300.0
2014-06-05 11:20:00,64.73,64.74,64.73,64.73,8100.0,52.8698,52.878,52.8698,52.8698,8100.0
2014-06-05 11:30:00,64.72,64.74,64.71,64.72,24300.0,52.8617,52.878,52.8535,52.8617,24300.0
2014-06-05 11:40:00,64.73,64.77,64.73,64.76,48800.0,52.8698,52.9025,52.8698,52.8943,48800.0
2014-06-05 11:50:00,64.75,64.78,64.75,64.78,18800.0,52.8862,52.9107,52.8862,52.9107,18800.0
2014-06-05 12:00:00,64.79,64.81,64.78,64.81,62900.0,52.9189,52.9352,52.9107,52.9352,62900.0
2014-06-05 12:10:00,64.81,64.82,64.8,64.8,26100.0,52.9352,52.9434,52.927,52.927,26100.0
2014-06-05 12:20:00,64.8,64.82,64.8,64.82,20600.0,52.927,52.9434,52.927,52.9434,20600.0
2014-06-05 12:30:00,64.83,64.9,64.83,64.89,17000.0,52.9515,53.0087,52.9515,53.0005,17000.0
2014-06-05 12:40:00,64.9,64.92,64.89,64.89,37700.0,53.0087,53.025,53.0005,53.0005,37700.0
2014-06-05 12:50:00,64.9,64.9,64.87,64.87,8400.0,53.0087,53.0087,52.9842,52.9842,8400.0
2014-06-05 13:00:00,64.88,64.9,64.87,64.88,32000.0,52.9924,53.0087,52.9842,52.9924,32000.0
2014-06-05 13:10:00,64.87,64.88,64.87,64.87,3400.0,52.9842,52.9924,52.9842,52.9842,3400.0
2014-06-05 13:20:00,64.87,64.88,64.85,64.87,16900.0,52.9842,52.9924,52.9679,52.9842,16900.0
2014-06-05 13:30:00,64.86,64.88,64.86,64.86,4500.0,52.976,52.9924,52.976,52.976,4500.0
2014-06-05 13:40:00,64.87,64.87,64.84,64.84,1800.0,52.9842,52.9842,52.9597,52.9597,1800.0
2014-06-05 13:50:00,64.84,64.85,64.82,64.84,12300.0,52.9597,52.9679,52.9434,52.9597,12300.0
2014-06-05 14:00:00,64.84,64.85,64.84,64.85,4400.0,52.9597,52.9679,52.9597,52.9679,4400.0
2014-06-05 14:10:00,64.85,64.9,64.85,64.89,10100.0,52.9679,53.0087,52.9679,53.0005,10100.0
2014-06-05 14:20:00,64.9,64.93,64.9,64.91,20100.0,53.0087,53.0332,53.0087,53.0169,20100.0
2014-06-05 14:30:00,64.91,64.94,64.91,64.92,30900.0,53.0169,53.0414,53.0169,53.025,30900.0
2014-06-05 14:40:00,64.93,64.95,64.92,64.92,10300.0,53.0332,53.0495,53.025,53.025,10300.0
2014-06-05 14:50:00,64.92,64.92,64.87,64.89,15800.0,53.025,53.025,52.9842,53.0005,15800.0
2014-06-05 15:00:00,64.88,64.92,64.87,64.9,27900.0,52.9924,53.025,52.9842,53.0087,27900.0
2014-06-05 15:10:00,64.9,64.92,64.89,64.89,19700.0,53.0087,53.025,53.0005,53.0005,19700.0
2014-06-05 15:20:00,64.89,64.92,64.89,64.91,14600.0,53.0005,53.025,53.0005,53.0169,14600.0
2014-06-05 15:30:00,64.91,64.91,64.89,64.9,16200.0,53.0169,53.0169,53.0005,53.0087,16200.0
2014-06-05 15:40:00,64.89,64.9,64.88,64.89,35000.0,53.0005,53.0087,52.9924,53.0005,35000.0
2014-06-05 15:50:00,64.89,64.93,64.89,64.9,90500.0,53.0005,53.0332,53.0005,53.0087,90500.0
2014-06-06 09:30:00,65.36,65.48,65.13,65.23,243900.0,53.3844,53.4824,53.1966,53.2782,243900.0
2014-06-06 09:40:00,65.23,65.29,65.19,65.25,216800.0,53.2782,53.3272,53.2456,53.2946,216800.0
2014-06-06 09:50:00,65.26,65.38,65.26,65.37,106600.0,53.3027,53.4007,53.3027,53.3926,106600.0
2014-06-06 10:00:00,65.38,65.51,65.36,65.5,65100.0,53.4007,53.5069,53.3844,53.4988,65100.0
2014-06-06 10:10:00,65.5,65.52,65.44,65.44,35300.0,53.4988,53.5151,53.4498,53.4498,35300.0
2014-06-06 10:20:00,65.44,65.45,65.4,65.41,23900.0,53.4498,53.4579,53.4171,53.4253,23900.0
2014-06-06 10:30:00,65.42,65.47,65.4,65.46,52700.0,53.4334,53.4743,53.4171,53.4661,52700.0
2014-06-06 10:40:00,65.47,65.48,65.46,65.47,14500.0,53.4743,53.4824,53.4661,53.4743,14500.0
2014-06-06 10:50:00,65.47,65.53,65.46,65.53,45400.0,53.4743,53.5233,53.4661,53.5233,45400.0
2014-06-06 11:00:00,65.53,65.55,65.52,65.54,27600.0,53.5233,53.5396,53.5151,53.5314,27600.0
2014-06-06 11:10:00,65.55,65.59,65.53,65.59,42800.0,53.5396,53.5723,53.5233,53.5723,42800.0
2014-06-06 11:20:00,65.58,65.63,65.57,65.63,66700.0,53.5641,53.6049,53.5559,53.6049,66700.0
2014-06-06 11:30:00,65.62,65.67,65.62,65.67,69000.0,53.5968,53.6376,53.5968,53.6376,69000.0
2014-06-06 11:40:00,65.66,65.67,65.65,65.65,28800.0,53.6294,53.6376,53.6213,53.6213,28800.0
2014-06-06 11:50:00,65.65,65.73,65.65,65.67,69300.0,53.6213,53.6866,53.6213,53.6376,69300.0
2014-06-06 12:00:00,65.68,65.68,65.58,65.59,23500.0,53.6458,53.6458,53.5641,53.5723,23500.0
2014-06-06 12:10:00,65.58,65.59,65.57,65.57,5800.0,53.5641,53.5723,53.5559,53.5559,5800.0
2014-06-06 12:20:00,65.58,65.58,65.57,65.57,17100.0,53.5641,53.5641,53.5559,53.5559,17100.0
2014-06-06 12:30:00,65.57,65.6,65.57,65.57,18600.0,53.5559,53.5804,53.5559,53.5559,18600.0
2014-06-06 12:40:00,65.58,65.61,65.57,65.59,19000.0,53.5641,53.5886,53.5559,53.5723,19000.0
2014-06-06 12:50:00,65.58,65.59,65.56,65.56,10000.0,53.5641,53.5723,53.5478,53.5478,10000.0
2014-06-06 13:00:00,65.56,65.58,65.51,65.52,46300.0,53.5478,53.5641,53.5069,53.5151,46300.0
2014-06-06 13:10:00,65.52,65.56,65.52,65.55,39100.0,53.5151,53.5478,53.5151,53.5396,39100.0
2014-06-06 13:20:00,65.56,65.57,65.53,65.53,18700.0,53.5478,53.5559,53.5233,53.5233,18700.0
2014-06-06 13:30:00,65.53,65.54,65.45,65.45,28800.0,53.5233,53.5314,53.4579,53.4579,28800.0
2014-06-06 13:40:00,65.45,65.46,65.45,65.46,10800.0,53.4579,53.4661,53.4579,53.4661,10800.0
2014-06-06 13:50:00,65.46,65.46,65.45,65.45,10100.0,53.4661,53.4661,53.4579,53.4579,10100.0
2014-06-06 14:00:00,65.45,65.46,65.44,65.45,17700.0,53.4579,53.4661,53.4498,53.4579,17700.0
2014-06-06 14:10:00,65.45,65.45,65.43,65.43,19300.0,53.4579,53.4579,53.4416,53.4416,19300.0
2014-06-06 14:20:00,65.44,65.45,65.43,65.45,8900.0,53.4498,53.4579,53.4416,53.4579,8900.0
2014-06-06 14:30:00,65.45,65.49,65.45,65.48,13600.0,53.4579,53.4906,53.4579,53.4824,13600.0
2014-06-06 14:40:00,65.48,65.48,65.46,65.46,16500.0,53.4824,53.4824,53.4661,53.4661,16500.0
2014-06-06 14:50:00,65.47,65.49,65.46,65.48,32300.0,53.4743,53.4906,53.4661,53.4824,32300.0
2014-06-06 15:00:00,65.47,65.47,65.45,65.45,11500.0,53.4743,53.4743,53.4579,53.4579,11500.0
2014-06-06 15:10:00,65.46,65.46,65.42,65.42,16700.0,53.4661,53.4661,53.4334,53.4334,16700.0
2014-06-06 15:20:00,65.42,65.44,65.41,65.42,32100.0,53.4334,53.4498,53.4253,53.4334,32100.0
2014-06-06 15:30:00,65.43,65.47,65.41,65.45,98100.0,53.4416,53.4743,53.4253,53.4579,98100.0
2014-06-06 15:40:00,65.45,65.45,65.42,65.42,49300.0,53.4579,53.4579,53.4334,53.4334,49300.0
2014-06-06 15:50:00,65.43,65.44,65.35,65.39,154700.0,53.4416,53.4498,53.3762,53.4089,154700.0
2014-06-09 09:30:00,65.22,65.33,65.12,65.15,117400.0,53.2701,53.3599,53.1884,53.2129,117400.0
2014-06-09 09:40:00,65.15,65.15,65.12,65.15,81500.0,53.2129,53.2129,53.1884,53.2129,81500.0
2014-06-09 09:50:00,65.15,65.16,65.14,65.15,42800.0,53.2129,53.2211,53.2047,53.2129,42800.0
2014-06-09 10:00:00,65.15,65.16,65.14,65.15,25500.0,53.2129,53.2211,53.2047,53.2129,25500.0
2014-06-09 10:10:00,65.15,65.15,65.09,65.12,51300.0,53.2129,53.2129,53.1639,53.1884,51300.0
2014-06-09 10:20:00,65.12,65.14,65.09,65.1,29900.0,53.1884,53.2047,53.1639,53.1721,29900.0
2014-06-09 10:30:00,65.1,65.12,65.09,65.12,20400.0,53.1721,53.1884,53.1639,53.1884,20400.0
2014-06-09 10:40:00,65.12,65.13,65.09,65.13,19300.0,53.1884,53.1966,53.1639,53.1966,19300.0
2014-06-09 10:50:00,65.12,65.16,65.12,65.15,20200.0,53.1884,53.2211,53.1884,53.2129,20200.0
2014-06-09 11:00:00,65.14,65.15,65.13,65.14,21400.0,53.2047,53.2129,53.1966,53.2047,21400.0
2014-06-09 11:10:00,65.13,65.14,65.13,65.13,13100.0,53.1966,53.2047,53.1966,53.1966,13100.0
2014-06-09 11:20:00,65.13,65.18,65.13,65.18,40500.0,53.1966,53.2374,53.1966,53.2374,40500.0
2014-06-09 11:30:00,65.18,65.19,65.18,65.18,19400.0,53.2374,53.2456,53.2374,53.2374,19400.0
2014-06-09 11:40:00,65.18,65.22,65.18,65.21,29900.0,53.2374,53.2701,53.2374,53.2619,29900.0
2014-06-09 11:50:00,65.22,65.23,65.19,65.19,14800.0,53.2701,53.2782,53.2456,53.2456,14800.0
2014-06-09 12:00:00,65.19,65.19,65.15,65.15,21700.0,53.2456,53.2456,53.2129,53.2129,21700.0
2014-06-09 12:10:00,65.15,65.16,65.14,65.16,21500.0,53.2129,53.2211,53.2047,53.2211,21500.0
2014-06-09 12:20:00,65.15,65.16,65.12,65.13,28900.0,53.2129,53.2211,53.1884,53.1966,28900.0
2014-06-09 12:30:00,65.13,65.15,65.12,65.13,49200.0,53.1966,53.2129,53.1884,53.1966,49200.0
2014-06-09 12:40:00,65.13,65.14,65.13,65.13,7900.0,53.1966,53.2047,53.1966,53.1966,7900.0
2014-06-09 12:50:00,65.13,65.14,65.12,65.12,11800.0,53.1966,53.2047,53.1884,53.1884,11800.0
2014-06-09 13:00:00,65.12,65.14,65.12,65.13,10400.0,53.1884,53.2047,53.1884,53.1966,10400.0
2014-06-09 13:10:00,65.14,65.16,65.13,65.16,20400.0,53.2047,53.2211,53.1966,53.2211,20400.0
2014-06-09 13:20:00,65.15,65.16,65.14,65.14,17300.0,53.2129,53.2211,53.2047,53.2047,17300.0
2014-06-09 13:30:00,65.14,65.16,65.14,65.15,8400.0,53.2047,53.2211,53.2047,53.2129,8400.0
2014-06-09 13:40:00,65.15,65.16,65.13,65.13,7700.0,53.2129,53.2211,53.1966,53.1966,7700.0
2014-06-09 13:50:00,65.14,65.16,65.13,65.16,10800.0,53.2047,53.2211,53.1966,53.2211,10800.0
2014-06-09 14:00:00,65.16,65.16,65.13,65.14,14800.0,53.2211,53.2211,53.1966,53.2047,14800.0
2014-06-09 14:10:00,65.14,65.15,65.1,65.13,18200.0,53.2047,53.2129,53.1721,53.1966,18200.0
2014-06-09 14:20:00,65.12,65.14,65.09,65.1,46400.0,53.1884,53.2047,53.1639,53.1721,46400.0
2014-06-09 14:30:00,65.1,65.14,65.09,65.14,24200.0,53.1721,53.2047,53.1639,53.2047,24200.0
2014-06-09 14:40:00,65.14,65.15,65.13,65.14,11500.0,53.2047,53.2129,53.1966,53.2047,11500.0
2014-06-09 14:50:00,65.14,65.18,65.14,65.18,17400.0,53.2047,53.2374,53.2047,53.2374,17400.0
2014-06-09 15:00:00,65.18,65.19,65.17,65.19,7600.0,53.2374,53.2456,53.2292,53.2456,7600.0
2014-06-09 15:10:00,65.19,65.23,65.18,65.22,19600.0,53.2456,53.2782,53.2374,53.2701,19600.0
2014-06-09 15:20:00,65.22,65.24,65.21,65.24,12300.0,53.2701,53.2864,53.2619,53.2864,12300.0
2014-06-09 15:30:00,65.24,65.24,65.2,65.2,9300.0,53.2864,53.2864,53.2537,53.2537,9300.0
2014-06-09 15:40:00,65.21,65.23,65.2,65.23,19100.0,53.2619,53.2782,53.2537,53.2782,19100.0
2014-06-09 15:50:00,65.23,65.27,65.22,65.25,59000.0,53.2782,53.3109,53.2701,53.2946,59000.0
2014-06-10 09:30:00,65.55,65.6,65.54,65.54,70600.0,53.5396,53.5804,53.5314,53.5314,70600.0
2014-06-10 09:40:00,65.54,65.62,65.54,65.61,94900.0,53.5314,53.5968,53.5314,53.5886,94900.0
2014-06-10 09:50:00,65.62,65.65,65.61,65.63,63200.0,53.5968,53.6213,53.5886,53.6049,63200.0
2014-06-10 10:00:00,65.63,65.64,65.56,65.59,69700.0,53.6049,53.6131,53.5478,53.5723,69700.0
2014-06-10 10:10:00,65.58,65.62,65.58,65.6,54900.0,53.5641,53.5968,53.5641,53.5804,54900.0
2014-06-10 10:20:00,65.6,65.63,65.6,65.62,45800.0,53.5804,53.6049,53.5804,53.5968,45800.0
2014-06-10 10:30:00,65.62,65.62,65.61,65.62,14200.0,53.5968,53.5968,53.5886,53.5968,14200.0
2014-06-10 10:40:00,65.61,65.63,65.61,65.62,23500.0,53.5886,53.6049,53.5886,53.5968,23500.0
2014-06-10 10:50:00,65.62,65.62,65.59,65.6,8300.0,53.5968,53.5968,53.5723,53.5804,8300.0
2014-06-10 11:00:00,65.6,65.62,65.58,65.6,22000.0,53.5804,53.5968,53.5641,53.5804,22000.0
2014-06-10 11:10:00,65.58,65.6,65.58,65.6,15300.0,53.5641,53.5804,53.5641,53.5804,15300.0
2014-06-10 11:20:00,65.59,65.6,65.58,65.59,12100.0,53.5723,53.5804,53.5641,53.5723,12100.0
2014-06-10 11:30:00,65.59,65.59,65.58,65.58,13200.0,53.5723,53.5723,53.5641,53.5641,13200.0
2014-06-10 11:40:00,65.58,65.59,65.58,65.59,8600.0,53.5641,53.5723,53.5641,53.5723,8600.0
2014-06-10 11:50:00,65.58,65.59,65.57,65.59,6500.0,53.5641,53.5723,53.5559,53.5723,6500.0
2014-06-10 12:00:00,65.58,65.58,65.55,65.55,16600.0,53.5641,53.5641,53.5396,53.5396,16600.0
2014-06-10 12:10:00,65.56,65.58,65.55,65.57,12300.0,53.5478,53.5641,53.5396,53.5559,12300.0
2014-06-10 12:20:00,65.57,65.59,65.57,65.58,4500.0,53.5559,53.5723,53.5559,53.5641,4500.0
2014-06-10 12:30:00,65.59,65.59,65.58,65.58,2000.0,53.5723,53.5723,53.5641,53.5641,2000.0
2014-06-10 12:40:00,65.59,65.6,65.59,65.59,6600.0,53.5723,53.5804,53.5723,53.5723,6600.0
2014-06-10 12:50:00,65.59,65.61,65.59,65.6,14500.0,53.5723,53.5886,53.5723,53.5804,14500.0
2014-06-10 13:00:00,65.6,65.62,65.6,65.6,12800.0,53.5804,53.5968,53.5804,53.5804,12800.0
2014-06-10 13:10:00,65.61,65.61,65.58,65.58,88400.0,53.5886,53.5886,53.5641,53.5641,88400.0
2014-06-10 13:20:00,65.59,65.6,65.58,65.59,16200.0,53.5723,53.5804,53.5641,53.5723,16200.0
2014-06-10 13:30:00,65.59,65.6,65.58,65.58,21700.0,53.5723,53.5804,53.5641,53.5641,21700.0
2014-06-10 13:40:00,65.59,65.62,65.59,65.61,34400.0,53.5723,53.5968,53.5723,53.5886,34400.0
2014-06-10 13:50:00,65.62,65.65,65.61,65.64,27500.0,53.5968,53.6213,53.5886,53.6131,27500.0
2014-06-10 14:00:00,65.63,65.64,65.61,65.62,77400.0,53.6049,53.6131,53.5886,53.5968,77400.0
2014-06-10 14:10:00,65.61,65.62,65.6,65.61,47500.0,53.5886,53.5968,53.5804,53.5886,47500.0
2014-06-10 14:20:00,65.61,65.63,65.61,65.61,38000.0,53.5886,53.6049,53.5886,53.5886,38000.0
2014-06-10 14:30:00,65.62,65.62,65.6,65.6,32600.0,53.5968,53.5968,53.5804,53.5804,32600.0
2014-06-10 14:40:00,65.6,65.62,65.6,65.61,66700.0,53.5804,53.5968,53.5804,53.5886,66700.0
2014-06-10 14:50:00,65.61,65.63,65.61,65.62,72000.0,53.5886,53.6049,53.5886,53.5968,72000.0
2014-06-10 15:00:00,65.62,65.63,65.61,65.63,100400.0,53.5968,53.6049,53.5886,53.6049,100400.0
2014-06-10 15:10:00,65.62,65.65,65.62,65.64,69000.0,53.5968,53.6213,53.5968,53.6131,69000.0
2014-06-10 15:20:00,65.63,65.65,65.63,65.63,48200.0,53.6049,53.6213,53.6049,53.6049,48200.0
2014-06-10 15:30:00,65.64,65.65,65.63,65.63,74000.0,53.6131,53.6213,53.6049,53.6049,74000.0
2014-06-10 15:40:00,65.63,65.65,65.63,65.63,76200.0,53.6049,53.6213,53.6049,53.6049,76200.0
2014-06-10 15:50:00,65.63,65.7,65.63,65.67,160800.0,53.6049,53.6621,53.6049,53.6376,160800.0
2014-06-11 09:30:00,65.34,65.44,65.32,65.44,79600.0,53.3681,53.4498,53.3517,53.4498,79600.0
2014-06-11 09:40:00,65.44,65.45,65.41,65.41,41800.0,53.4498,53.4579,53.4253,53.4253,41800.0
2014-06-11 09:50:00,65.42,65.43,65.41,65.42,21400.0,53.4334,53.4416,53.4253,53.4334,21400.0
2014-06-11 10:00:00,65.42,65.45,65.41,65.43,15900.0,53.4334,53.4579,53.4253,53.4416,15900.0
2014-06-11 10:10:00,65.43,65.44,65.41,65.43,16200.0,53.4416,53.4498,53.4253,53.4416,16200.0
2014-06-11 10:20:00,65.43,65.44,65.41,65.41,19200.0,53.4416,53.4498,53.4253,53.4253,19200.0
2014-06-11 10:30:00,65.42,65.42,65.39,65.39,24600.0,53.4334,53.4334,53.4089,53.4089,24600.0
2014-06-11 10:40:00,65.39,65.4,65.37,65.37,22300.0,53.4089,53.4171,53.3926,53.3926,22300.0
2014-06-11 10:50:00,65.37,65.38,65.36,65.37,29500.0,53.3926,53.4007,53.3844,53.3926,29500.0
2014-06-11 11:00:00,65.37,65.39,65.35,65.37,155600.0,53.3926,53.4089,53.3762,53.3926,155600.0
2014-06-11 11:10:00,65.37,65.39,65.37,65.38,58800.0,53.3926,53.4089,53.3926,53.4007,58800.0
2014-06-11 11:20:00,65.38,65.4,65.37,65.4,95900.0,53.4007,53.4171,53.3926,53.4171,95900.0
2014-06-11 11:30:00,65.4,65.44,65.4,65.43,40800.0,53.4171,53.4498,53.4171,53.4416,40800.0
2014-06-11 11:40:00,65.43,65.44,65.42,65.44,16400.0,53.4416,53.4498,53.4334,53.4498,16400.0
2014-06-11 11:50:00,65.44,65.45,65.43,65.45,16500.0,53.4498,53.4579,53.4416,53.4579,16500.0
2014-06-11 12:00:00,65.44,65.45,65.42,65.42,14100.0,53.4498,53.4579,53.4334,53.4334,14100.0
2014-06-11 12:10:00,65.43,65.44,65.4,65.4,27200.0,53.4416,53.4498,53.4171,53.4171,27200.0
2014-06-11 12:20:00,65.4,65.4,65.37,65.37,13900.0,53.4171,53.4171,53.3926,53.3926,13900.0
2014-06-11 12:30:00,65.38,65.38,65.37,65.37,11900.0,53.4007,53.4007,53.3926,53.3926,11900.0
2014-06-11 12:40:00,65.37,65.38,65.37,65.37,10000.0,53.3926,53.4007,53.3926,53.3926,10000.0
2014-06-11 12:50:00,65.37,65.38,65.37,65.37,12400.0,53.3926,53.4007,53.3926,53.3926,12400.0
2014-06-11 13:00:00,65.37,65.38,65.34,65.35,38200.0,53.3926,53.4007,53.3681,53.3762,38200.0
2014-06-11 13:10:00,65.36,65.44,65.36,65.44,111600.0,53.3844,53.4498,53.3844,53.4498,111600.0
2014-06-11 13:20:00,65.44,65.45,65.42,65.43,9400.0,53.4498,53.4579,53.4334,53.4416,9400.0
2014-06-11 13:30:00,65.43,65.43,65.4,65.41,8700.0,53.4416,53.4416,53.4171,53.4253,8700.0
2014-06-11 13:40:00,65.4,65.41,65.37,65.37,25200.0,53.4171,53.4253,53.3926,53.3926,25200.0
2014-06-11 13:50:00,65.36,65.37,65.35,65.36,20200.0,53.3844,53.3926,53.3762,53.3844,20200.0
2014-06-11 14:00:00,65.36,65.37,65.35,65.36,22500.0,53.3844,53.3926,53.3762,53.3844,22500.0
2014-06-11 14:10:00,65.36,65.36,65.35,65.36,10500.0,53.3844,53.3844,53.3762,53.3844,10500.0
2014-06-11 14:20:00,65.35,65.36,65.35,65.36,28100.0,53.3762,53.3844,53.3762,53.3844,28100.0
2014-06-11 14:30:00,65.35,65.37,65.35,65.37,29300.0,53.3762,53.3926,53.3762,53.3926,29300.0
2014-06-11 14:40:00,65.36,65.4,65.36,65.39,36900.0,53.3844,53.4171,53.3844,53.4089,36900.0
2014-06-11 14:50:00,65.39,65.39,65.36,65.37,12700.0,53.4089,53.4089,53.3844,53.3926,12700.0
2014-06-11 15:00:00,65.37,65.37,65.36,65.36,16400.0,53.3926,53.3926,53.3844,53.3844,16400.0
2014-06-11 15:10:00,65.36,65.37,65.35,65.35,35500.0,53.3844,53.3926,53.3762,53.3762,35500.0
2014-06-11 15:20:00,65.35,65.41,65.35,65.41,39100.0,53.3762,53.4253,53.3762,53.4253,39100.0
2014-06-11 15:30:00,65.41,65.43,65.41,65.41,39200.0,53.4253,53.4416,53.4253,53.4253,39200.0
2014-06-11 15:40:00,65.41,65.42,65.38,65.38,47900.0,53.4253,53.4334,53.4007,53.4007,47900.0
2014-06-11 15:50:00,65.39,65.43,65.37,65.42,129100.0,53.4089,53.4416,53.3926,53.4334,129100.0
2014-06-12 09:30:00,65.29,65.46,65.29,65.34,54800.0,53.3272,53.4661,53.3272,53.3681,54800.0
2014-06-12 09:40:00,65.34,65.35,65.32,65.34,23200.0,53.3681,53.3762,53.3517,53.3681,23200.0
2014-06-12 09:50:00,65.34,65.35,65.33,65.34,26700.0,53.3681,53.3762,53.3599,53.3681,26700.0
2014-06-12 10:00:00,65.34,65.35,65.31,65.33,9400.0,53.3681,53.3762,53.3436,53.3599,9400.0
2014-06-12 10:10:00,65.33,65.33,65.29,65.29,27100.0,53.3599,53.3599,53.3272,53.3272,27100.0
2014-06-12 10:20:00,65.29,65.3,65.25,65.26,105200.0,53.3272,53.3354,53.2946,53.3027,105200.0
2014-06-12 10:30:00,65.26,65.28,65.24,65.24,40100.0,53.3027,53.3191,53.2864,53.2864,40100.0
2014-06-12 10:40:00,65.24,65.27,65.22,65.25,40500.0,53.2864,53.3109,53.2701,53.2946,40500.0
2014-06-12 10:50:00,65.25,65.28,65.25,65.26,5300.0,53.2946,53.3191,53.2946,53.3027,5300.0
2014-06-12 11:00:00,65.25,65.27,65.25,65.26,3600.0,53.2946,53.3109,53.2946,53.3027,3600.0
2014-06-12 11:10:00,65.26,65.28,65.26,65.27,1600.0,53.3027,53.3191,53.3027,53.3109,1600.0
2014-06-12 11:20:00,65.27,65.29,65.25,65.29,26000.0,53.3109,53.3272,53.2946,53.3272,26000.0
2014-06-12 11:30:00,65.29,65.29,65.23,65.23,12500.0,53.3272,53.3272,53.2782,53.2782,12500.0
2014-06-12 11:40:00,65.23,65.24,65.21,65.21,24900.0,53.2782,53.2864,53.2619,53.2619,24900.0
2014-06-12 11:50:00,65.21,65.22,65.16,65.17,37300.0,53.2619,53.2701,53.2211,53.2292,37300.0
2014-06-12 12:00:00,65.17,65.17,65.16,65.17,18800.0,53.2292,53.2292,53.2211,53.2292,18800.0
2014-06-12 12:10:00,65.17,65.18,65.16,65.16,19200.0,53.2292,53.2374,53.2211,53.2211,19200.0
2014-06-12 12:20:00,65.16,65.16,65.13,65.13,15500.0,53.2211,53.2211,53.1966,53.1966,15500.0
2014-06-12 12:30:00,65.14,65.14,65.12,65.13,15000.0,53.2047,53.2047,53.1884,53.1966,15000.0
2014-06-12 12:40:00,65.11,65.13,65.11,65.12,10100.0,53.1802,53.1966,53.1802,53.1884,10100.0
2014-06-12 12:50:00,65.12,65.13,65.1,65.12,48700.0,53.1884,53.1966,53.1721,53.1884,48700.0
2014-06-12 13:00:00,65.12,65.12,65.08,65.1,55000.0,53.1884,53.1884,53.1557,53.1721,55000.0
2014-06-12 13:10:00,65.11,65.11,65.08,65.08,16600.0,53.1802,53.1802,53.1557,53.1557,16600.0
2014-06-12 13:20:00,65.08,65.1,65.08,65.08,26300.0,53.1557,53.1721,53.1557,53.1557,26300.0
2014-06-12 13:30:00,65.08,65.09,65.06,65.06,20800.0,53.1557,53.1639,53.1394,53.1394,20800.0
2014-06-12 13:40:00,65.06,65.07,64.99,65.0,58200.0,53.1394,53.1475,53.0822,53.0904,58200.0
2014-06-12 13:50:00,65.01,65.01,64.94,64.96,47900.0,53.0985,53.0985,53.0414,53.0577,47900.0
2014-06-12 14:00:00,64.96,64.97,64.9,64.9,23400.0,53.0577,53.0659,53.0087,53.0087,23400.0
2014-06-12 14:10:00,64.91,64.94,64.88,64.93,35500.0,53.0169,53.0414,52.9924,53.0332,35500.0
2014-06-12 14:20:00,64.93,64.93,64.9,64.92,63900.0,53.0332,53.0332,53.0087,53.025,63900.0
2014-06-12 14:30:00,64.92,64.92,64.88,64.89,44600.0,53.025,53.025,52.9924,53.0005,44600.0
2014-06-12 14:40:00,64.89,64.92,64.88,64.91,40200.0,53.0005,53.025,52.9924,53.0169,40200.0
2014-06-12 14:50:00,64.9,64.93,64.89,64.92,54200.0,53.0087,53.0332,53.0005,53.025,54200.0
2014-06-12 15:00:00,64.92,64.93,64.9,64.9,52500.0,53.025,53.0332,53.0087,53.0087,52500.0
2014-06-12 15:10:00,64.9,64.9,64.87,64.9,39900.0,53.0087,53.0087,52.9842,53.0087,39900.0
2014-06-12 15:20:00,64.9,64.94,64.87,64.88,55600.0,53.0087,53.0414,52.9842,52.9924,55600.0
2014-06-12 15:30:00,64.88,64.89,64.84,64.84,54500.0,52.9924,53.0005,52.9597,52.9597,54500.0
2014-06-12 15:40:00,64.84,64.91,64.84,64.9,84900.0,52.9597,53.0169,52.9597,53.0087,84900.0
2014-06-12 15:50:00,64.9,65.0,64.9,64.99,160100.0,53.0087,53.0904,53.0087,53.0822,160100.0
2014-06-13 09:30:00,64.21,64.29,64.04,64.05,79400.0,52.4451,52.5105,52.3063,52.3144,79400.0
2014-06-13 09:40:00,64.04,64.14,64.04,64.12,28100.0,52.3063,52.3879,52.3063,52.3716,28100.0
2014-06-13 09:50:00,64.12,64.15,64.12,64.14,54600.0,52.3716,52.3961,52.3716,52.3879,54600.0
2014-06-13 10:00:00,64.14,64.14,64.09,64.14,30600.0,52.3879,52.3879,52.3471,52.3879,30600.0
2014-06-13 10:10:00,64.15,64.22,64.14,64.21,40200.0,52.3961,52.4533,52.3879,52.4451,40200.0
2014-06-13 10:20:00,64.21,64.22,64.2,64.2,33400.0,52.4451,52.4533,52.437,52.437,33400.0
2014-06-13 10:30:00,64.2,64.25,64.2,64.21,34200.0,52.437,52.4778,52.437,52.4451,34200.0
2014-06-13 10:40:00,64.21,64.23,64.2,64.21,14800.0,52.4451,52.4615,52.437,52.4451,14800.0
2014-06-13 10:50:00,64.2,64.22,64.2,64.22,6000.0,52.437,52.4533,52.437,52.4533,6000.0
2014-06-13 11:00:00,64.22,64.25,64.22,64.25,11000.0,52.4533,52.4778,52.4533,52.4778,11000.0
2014-06-13 11:10:00,64.25,64.25,64.22,64.23,5200.0,52.4778,52.4778,52.4533,52.4615,5200.0
2014-06-13 11:20:00,64.23,64.23,64.2,64.21,7100.0,52.4615,52.4615,52.437,52.4451,7100.0
2014-06-13 11:30:00,64.21,64.22,64.19,64.21,11400.0,52.4451,52.4533,52.4288,52.4451,11400.0
2014-06-13 11:40:00,64.21,64.21,64.18,64.19,19200.0,52.4451,52.4451,52.4206,52.4288,19200.0
2014-06-13 11:50:00,64.19,64.21,64.19,64.2,17000.0,52.4288,52.4451,52.4288,52.437,17000.0
2014-06-13 12:00:00,64.2,64.23,64.2,64.23,16800.0,52.437,52.4615,52.437,52.4615,16800.0
2014-06-13 12:10:00,64.23,64.24,64.22,64.23,8000.0,52.4615,52.4696,52.4533,52.4615,8000.0
2014-06-13 12:20:00,64.22,64.24,64.22,64.22,15500.0,52.4533,52.4696,52.4533,52.4533,15500.0
2014-06-13 12:30:00,64.22,64.25,64.21,64.24,28900.0,52.4533,52.4778,52.4451,52.4696,28900.0
2014-06-13 12:40:00,64.25,64.28,64.25,64.27,51800.0,52.4778,52.5023,52.4778,52.4941,51800.0
2014-06-13 12:50:00,64.27,64.27,64.26,64.26,55600.0,52.4941,52.4941,52.486,52.486,55600.0
2014-06-13 13:00:00,64.26,64.28,64.25,64.26,29700.0,52.486,52.5023,52.4778,52.486,29700.0
2014-06-13 13:10:00,64.26,64.26,64.24,64.25,19400.0,52.486,52.486,52.4696,52.4778,19400.0
2014-06-13 13:20:00,64.25,64.26,64.22,64.26,38100.0,52.4778,52.486,52.4533,52.486,38100.0
2014-06-13 13:30:00,64.26,64.26,64.23,64.24,21700.0,52.486,52.486,52.4615,52.4696,21700.0
2014-06-13 13:40:00,64.23,64.24,64.22,64.23,23600.0,52.4615,52.4696,52.4533,52.4615,23600.0
2014-06-13 13:50:00,64.23,64.23,64.2,64.21,9600.0,52.4615,52.4615,52.437,52.4451,9600.0
2014-06-13 14:00:00,64.2,64.21,64.19,64.2,19300.0,52.437,52.4451,52.4288,52.437,19300.0
2014-06-13 14:10:00,64.2,64.23,64.2,64.23,14800.0,52.437,52.4615,52.437,52.4615,14800.0
2014-06-13 14:20:00,64.23,64.24,64.23,64.23,22700.0,52.4615,52.4696,52.4615,52.4615,22700.0
2014-06-13 14:30:00,64.23,64.24,64.21,64.22,21200.0,52.4615,52.4696,52.4451,52.4533,21200.0
2014-06-13 14:40:00,64.21,64.22,64.19,64.19,17900.0,52.4451,52.4533,52.4288,52.4288,17900.0
2014-06-13 14:50:00,64.2,64.2,64.18,64.19,27800.0,52.437,52.437,52.4206,52.4288,27800.0
2014-06-13 15:00:00,64.19,64.27,64.19,64.27,20700.0,52.4288,52.4941,52.4288,52.4941,20700.0
2014-06-13 15:10:00,64.27,64.27,64.21,64.22,19000.0,52.4941,52.4941,52.4451,52.4533,19000.0
2014-06-13 15:20:00,64.21,64.21,64.17,64.18,40300.0,52.4451,52.4451,52.4125,52.4206,40300.0
2014-06-13 15:30:00,64.17,64.19,64.13,64.19,109700.0,52.4125,52.4288,52.3798,52.4288,109700.0
2014-06-13 15:40:00,64.19,64.19,64.13,64.17,42700.0,52.4288,52.4288,52.3798,52.4125,42700.0
2014-06-13 15:50:00,64.17,64.27,64.16,64.26,156500.0,52.4125,52.4941,52.4043,52.486,156500.0
2014-06-16 09:30:00,64.42,64.54,64.42,64.45,166700.0,52.6166,52.7147,52.6166,52.6411,166700.0
2014-06-16 09:40:00,64.45,64.45,64.39,64.43,56200.0,52.6411,52.6411,52.5921,52.6248,56200.0
2014-06-16 09:50:00,64.43,64.44,64.42,64.43,29000.0,52.6248,52.633,52.6166,52.6248,29000.0
2014-06-16 10:00:00,64.42,64.5,64.42,64.48,33300.0,52.6166,52.682,52.6166,52.6657,33300.0
2014-06-16 10:10:00,64.47,64.49,64.47,64.48,6700.0,52.6575,52.6738,52.6575,52.6657,6700.0
2014-06-16 10:20:00,64.48,64.48,64.45,64.45,27900.0,52.6657,52.6657,52.6411,52.6411,27900.0
2014-06-16 10:30:00,64.45,64.49,64.45,64.47,18500.0,52.6411,52.6738,52.6411,52.6575,18500.0
2014-06-16 10:40:00,64.46,64.47,64.45,64.46,10700.0,52.6493,52.6575,52.6411,52.6493,10700.0
2014-06-16 10:50:00,64.45,64.45,64.43,64.44,25500.0,52.6411,52.6411,52.6248,52.633,25500.0
2014-06-16 11:00:00,64.44,64.45,64.4,64.42,18300.0,52.633,52.6411,52.6003,52.6166,18300.0
2014-06-16 11:10:00,64.41,64.42,64.37,64.38,7500.0,52.6085,52.6166,52.5758,52.584,7500.0
2014-06-16 11:20:00,64.38,64.39,64.37,64.37,5600.0,52.584,52.5921,52.5758,52.5758,5600.0
2014-06-16 11:30:00,64.36,64.36,64.31,64.32,14800.0,52.5676,52.5676,52.5268,52.535,14800.0
2014-06-16 11:40:00,64.31,64.34,64.3,64.34,14000.0,52.5268,52.5513,52.5186,52.5513,14000.0
2014-06-16 11:50:00,64.34,64.39,64.34,64.38,18500.0,52.5513,52.5921,52.5513,52.584,18500.0
2014-06-16 12:00:00,64.38,64.39,64.37,64.39,29200.0,52.584,52.5921,52.5758,52.5921,29200.0
2014-06-16 12:10:00,64.4,64.43,64.4,64.41,15400.0,52.6003,52.6248,52.6003,52.6085,15400.0
2014-06-16 12:20:00,64.42,64.42,64.41,64.41,3600.0,52.6166,52.6166,52.6085,52.6085,3600.0
2014-06-16 12:30:00,64.41,64.41,64.39,64.39,7800.0,52.6085,52.6085,52.5921,52.5921,7800.0
2014-06-16 12:40:00,64.39,64.39,64.33,64.35,23400.0,52.5921,52.5921,52.5431,52.5595,23400.0
2014-06-16 12:50:00,64.35,64.37,64.34,64.36,28800.0,52.5595,52.5758,52.5513,52.5676,28800.0
2014-06-16 13:00:00,64.36,64.38,64.34,64.38,69000.0,52.5676,52.584,52.5513,52.584,69000.0
2014-06-16 13:10:00,64.39,64.39,64.38,64.39,3800.0,52.5921,52.5921,52.584,52.5921,3800.0
2014-06-16 13:20:00,64.39,64.4,64.38,64.38,15900.0,52.5921,52.6003,52.584,52.584,15900.0
2014-06-16 13:30:00,64.39,64.41,64.39,64.4,28400.0,52.5921,52.6085,52.5921,52.6003,28400.0
2014-06-16 13:40:00,64.41,64.41,64.38,64.38,13800.0,52.6085,52.6085,52.584,52.584,13800.0
2014-06-16 13:50:00,64.38,64.39,64.35,64.35,11200.0,52.584,52.5921,52.5595,52.5595,11200.0
2014-06-16 14:00:00,64.35,64.37,64.35,64.36,12600.0,52.5595,52.5758,52.5595,52.5676,12600.0
2014-06-16 14:10:00,64.35,64.38,64.35,64.37,14600.0,52.5595,52.584,52.5595,52.5758,14600.0
2014-06-16 14:20:00,64.37,64.4,64.37,64.38,12200.0,52.5758,52.6003,52.5758,52.584,12200.0
2014-06-16 14:30:00,64.38,64.39,64.37,64.38,5000.0,52.584,52.5921,52.5758,52.584,5000.0
2014-06-16 14:40:00,64.37,64.39,64.37,64.38,4700.0,52.5758,52.5921,52.5758,52.584,4700.0
2014-06-16 14:50:00,64.39,64.4,64.37,64.38,14600.0,52.5921,52.6003,52.5758,52.584,14600.0
2014-06-16 15:00:00,64.37,64.39,64.35,64.37,10100.0,52.5758,52.5921,52.5595,52.5758,10100.0
2014-06-16 15:10:00,64.36,64.38,64.35,64.36,17800.0,52.5676,52.584,52.5595,52.5676,17800.0
2014-06-16 15:20:00,64.37,64.38,64.35,64.36,6100.0,52.5758,52.584,52.5595,52.5676,6100.0
2014-06-16 15:30:00,64.36,64.38,64.36,64.38,13100.0,52.5676,52.584,52.5676,52.584,13100.0
2014-06-16 15:40:00,64.38,64.39,64.37,64.39,15800.0,52.584,52.5921,52.5758,52.5921,15800.0
2014-06-16 15:50:00,64.39,64.41,64.36,64.39,55300.0,52.5921,52.6085,52.5676,52.5921,55300.0
2014-06-17 09:30:00,64.45,64.49,64.36,64.46,90900.0,52.6411,52.6738,52.5676,52.6493,90900.0
2014-06-17 09:40:00,64.45,64.5,64.45,64.5,24400.0,52.6411,52.682,52.6411,52.682,24400.0
2014-06-17 09:50:00,64.5,64.55,64.5,64.54,15800.0,52.682,52.7228,52.682,52.7147,15800.0
2014-06-17 10:00:00,64.55,64.6,64.53,64.6,29800.0,52.7228,52.7637,52.7065,52.7637,29800.0
2014-06-17 10:10:00,64.6,64.6,64.56,64.57,7600.0,52.7637,52.7637,52.731,52.7392,7600.0
2014-06-17 10:20:00,64.57,64.57,64.54,64.56,4000.0,52.7392,52.7392,52.7147,52.731,4000.0
2014-06-17 10:30:00,64.56,64.56,64.53,64.55,9400.0,52.731,52.731,52.7065,52.7228,9400.0
2014-06-17 10:40:00,64.55,64.55,64.51,64.52,15900.0,52.7228,52.7228,52.6902,52.6983,15900.0
2014-06-17 10:50:00,64.52,64.52,64.45,64.47,612600.0,52.6983,52.6983,52.6411,52.6575,612600.0
2014-06-17 11:00:00,64.48,64.48,64.42,64.43,37000.0,52.6657,52.6657,52.6166,52.6248,37000.0
2014-06-17 11:10:00,64.43,64.44,64.41,64.42,15600.0,52.6248,52.633,52.6085,52.6166,15600.0
2014-06-17 11:20:00,64.42,64.43,64.41,64.43,7100.0,52.6166,52.6248,52.6085,52.6248,7100.0
2014-06-17 11:30:00,64.43,64.46,64.42,64.46,31100.0,52.6248,52.6493,52.6166,52.6493,31100.0
2014-06-17 11:40:00,64.46,64.46,64.45,64.46,15200.0,52.6493,52.6493,52.6411,52.6493,15200.0
2014-06-17 11:50:00,64.46,64.47,64.45,64.47,10600.0,52.6493,52.6575,52.6411,52.6575,10600.0
2014-06-17 12:00:00,64.47,64.47,64.46,64.46,11500.0,52.6575,52.6575,52.6493,52.6493,11500.0
2014-06-17 12:10:00,64.47,64.48,64.47,64.47,1900.0,52.6575,52.6657,52.6575,52.6575,1900.0
2014-06-17 12:20:00,64.47,64.49,64.47,64.48,5100.0,52.6575,52.6738,52.6575,52.6657,5100.0
2014-06-17 12:30:00,64.49,64.49,64.48,64.49,7200.0,52.6738,52.6738,52.6657,52.6738,7200.0
2014-06-17 12:40:00,64.49,64.51,64.48,64.48,33700.0,52.6738,52.6902,52.6657,52.6657,33700.0
2014-06-17 12:50:00,64.48,64.5,64.47,64.47,19100.0,52.6657,52.682,52.6575,52.6575,19100.0
2014-06-17 13:00:00,64.47,64.48,64.43,64.44,22800.0,52.6575,52.6657,52.6248,52.633,22800.0
2014-06-17 13:10:00,64.44,64.44,64.42,64.42,28200.0,52.633,52.633,52.6166,52.6166,28200.0
2014-06-17 13:20:00,64.42,64.43,64.42,64.42,16300.0,52.6166,52.6248,52.6166,52.6166,16300.0
2014-06-17 13:30:00,64.41,64.44,64.41,64.42,20800.0,52.6085,52.633,52.6085,52.6166,20800.0
2014-06-17 13:40:00,64.42,64.46,64.42,64.46,43900.0,52.6166,52.6493,52.6166,52.6493,43900.0
2014-06-17 13:50:00,64.45,64.45,64.43,64.45,13500.0,52.6411,52.6411,52.6248,52.6411,13500.0
2014-06-17 14:00:00,64.45,64.45,64.43,64.43,13200.0,52.6411,52.6411,52.6248,52.6248,13200.0
2014-06-17 14:10:00,64.43,64.44,64.42,64.44,39600.0,52.6248,52.633,52.6166,52.633,39600.0
2014-06-17 14:20:00,64.44,64.46,64.44,64.45,51200.0,52.633,52.6493,52.633,52.6411,51200.0
2014-06-17 14:30:00,64.44,64.45,64.44,64.44,13200.0,52.633,52.6411,52.633,52.633,13200.0
2014-06-17 14:40:00,64.43,64.46,64.43,64.44,12400.0,52.6248,52.6493,52.6248,52.633,12400.0
2014-06-17 14:50:00,64.44,64.45,64.44,64.45,24600.0,52.633,52.6411,52.633,52.6411,24600.0
2014-06-17 15:00:00,64.45,64.45,64.44,64.44,58300.0,52.6411,52.6411,52.633,52.633,58300.0
2014-06-17 15:10:00,64.44,64.46,64.43,64.45,50800.0,52.633,52.6493,52.6248,52.6411,50800.0
2014-06-17 15:20:00,64.46,64.47,64.45,64.47,47800.0,52.6493,52.6575,52.6411,52.6575,47800.0
2014-06-17 15:30:00,64.47,64.49,64.46,64.48,70900.0,52.6575,52.6738,52.6493,52.6657,70900.0
2014-06-17 15:40:00,64.49,64.51,64.48,64.51,123100.0,52.6738,52.6902,52.6657,52.6902,123100.0
2014-06-17 15:50:00,64.52,64.57,64.5,64.56,245900.0,52.6983,52.7392,52.682,52.731,245900.0
2014-06-18 09:30:00,64.23,64.24,64.12,64.19,26100.0,52.4615,52.4696,52.3716,52.4288,26100.0
2014-06-18 09:40:00,64.19,64.2,64.16,64.16,11500.0,52.4288,52.437,52.4043,52.4043,11500.0
2014-06-18 09:50:00,64.16,64.19,64.14,64.19,22100.0,52.4043,52.4288,52.3879,52.4288,22100.0
2014-06-18 10:00:00,64.19,64.2,64.1,64.12,49300.0,52.4288,52.437,52.3553,52.3716,49300.0
2014-06-18 10:10:00,64.11,64.12,64.08,64.08,223300.0,52.3634,52.3716,52.3389,52.3389,223300.0
2014-06-18 10:20:00,64.08,64.09,64.06,64.09,73400.0,52.3389,52.3471,52.3226,52.3471,73400.0
2014-06-18 10:30:00,64.09,64.12,64.08,64.12,18000.0,52.3471,52.3716,52.3389,52.3716,18000.0
2014-06-18 10:40:00,64.12,64.13,64.11,64.13,28700.0,52.3716,52.3798,52.3634,52.3798,28700.0
2014-06-18 10:50:00,64.12,64.14,64.11,64.11,29300.0,52.3716,52.3879,52.3634,52.3634,29300.0
2014-06-18 11:00:00,64.1,64.13,64.09,64.13,32500.0,52.3553,52.3798,52.3471,52.3798,32500.0
2014-06-18 11:10:00,64.13,64.15,64.12,64.15,28700.0,52.3798,52.3961,52.3716,52.3961,28700.0
2014-06-18 11:20:00,64.14,64.15,64.13,64.14,8600.0,52.3879,52.3961,52.3798,52.3879,8600.0
2014-06-18 11:30:00,64.13,64.16,64.13,64.15,25800.0,52.3798,52.4043,52.3798,52.3961,25800.0
2014-06-18 11:40:00,64.15,64.15,64.13,64.13,26900.0,52.3961,52.3961,52.3798,52.3798,26900.0
2014-06-18 11:50:00,64.12,64.13,64.1,64.11,35200.0,52.3716,52.3798,52.3553,52.3634,35200.0
2014-06-18 12:00:00,64.1,64.11,64.05,64.07,71700.0,52.3553,52.3634,52.3144,52.3308,71700.0
2014-06-18 12:10:00,64.07,64.09,64.05,64.09,87600.0,52.3308,52.3471,52.3144,52.3471,87600.0
2014-06-18 12:20:00,64.08,64.09,64.06,64.07,22300.0,52.3389,52.3471,52.3226,52.3308,22300.0
2014-06-18 12:30:00,64.06,64.07,64.05,64.05,34700.0,52.3226,52.3308,52.3144,52.3144,34700.0
2014-06-18 12:40:00,64.06,64.08,64.05,64.08,27800.0,52.3226,52.3389,52.3144,52.3389,27800.0
2014-06-18 12:50:00,64.07,64.09,64.07,64.09,20100.0,52.3308,52.3471,52.3308,52.3471,20100.0
2014-06-18 13:00:00,64.09,64.1,64.08,64.09,26000.0,52.3471,52.3553,52.3389,52.3471,26000.0
2014-06-18 13:10:00,64.08,64.09,64.06,64.07,30600.0,52.3389,52.3471,52.3226,52.3308,30600.0
2014-06-18 13:20:00,64.06,64.08,64.06,64.08,29500.0,52.3226,52.3389,52.3226,52.3389,29500.0
2014-06-18 13:30:00,64.07,64.08,64.05,64.06,42300.0,52.3308,52.3389,52.3144,52.3226,42300.0
2014-06-18 13:40:00,64.05,64.06,64.05,64.06,16000.0,52.3144,52.3226,52.3144,52.3226,16000.0
2014-06-18 13:50:00,64.06,64.21,64.06,64.21,31700.0,52.3226,52.4451,52.3226,52.4451,31700.0
2014-06-18 14:00:00,64.13,64.23,64.05,64.09,47700.0,52.3798,52.4615,52.3144,52.3471,47700.0
2014-06-18 14:10:00,64.09,64.26,64.09,64.24,98200.0,52.3471,52.486,52.3471,52.4696,98200.0
2014-06-18 14:20:00,64.24,64.41,64.24,64.41,157300.0,52.4696,52.6085,52.4696,52.6085,157300.0
2014-06-18 14:30:00,64.41,64.5,64.41,64.5,208100.0,52.6085,52.682,52.6085,52.682,208100.0
2014-06-18 14:40:00,64.5,64.5,64.39,64.41,63000.0,52.682,52.682,52.5921,52.6085,63000.0
2014-06-18 14:50:00,64.42,64.48,64.4,64.45,59500.0,52.6166,52.6657,52.6003,52.6411,59500.0
2014-06-18 15:00:00,64.45,64.53,64.45,64.51,50700.0,52.6411,52.7065,52.6411,52.6902,50700.0
2014-06-18 15:10:00,64.51,64.61,64.5,64.61,65400.0,52.6902,52.7718,52.682,52.7718,65400.0
2014-06-18 15:20:00,64.6,64.62,64.58,64.62,17500.0,52.7637,52.78,52.7473,52.78,17500.0
2014-06-18 15:30:00,64.63,64.66,64.62,64.64,32900.0,52.7882,52.8127,52.78,52.7963,32900.0
2014-06-18 15:40:00,64.64,64.75,64.64,64.75,136000.0,52.7963,52.8862,52.7963,52.8862,136000.0
2014-06-18 15:50:00,64.75,64.8,64.72,64.75,127200.0,52.8862,52.927,52.8617,52.8862,127200.0
2014-06-19 09:30:00,64.37,64.53,64.35,64.52,67300.0,52.5758,52.7065,52.5595,52.6983,67300.0
2014-06-19 09:40:00,64.51,64.53,64.49,64.49,26100.0,52.6902,52.7065,52.6738,52.6738,26100.0
2014-06-19 09:50:00,64.49,64.52,64.48,64.51,71500.0,52.6738,52.6983,52.6657,52.6902,71500.0
2014-06-19 10:00:00,64.53,64.54,64.49,64.52,18100.0,52.7065,52.7147,52.6738,52.6983,18100.0
2014-06-19 10:10:00,64.51,64.55,64.51,64.53,34600.0,52.6902,52.7228,52.6902,52.7065,34600.0
2014-06-19 10:20:00,64.54,64.54,64.5,64.53,100900.0,52.7147,52.7147,52.682,52.7065,100900.0
2014-06-19 10:30:00,64.53,64.56,64.52,64.53,187200.0,52.7065,52.731,52.6983,52.7065,187200.0
2014-06-19 10:40:00,64.53,64.56,64.53,64.55,38800.0,52.7065,52.731,52.7065,52.7228,38800.0
2014-06-19 10:50:00,64.55,64.56,64.49,64.5,27200.0,52.7228,52.731,52.6738,52.682,27200.0
2014-06-19 11:00:00,64.5,64.53,64.45,64.45,16400.0,52.682,52.7065,52.6411,52.6411,16400.0
2014-06-19 11:10:00,64.46,64.48,64.45,64.47,17300.0,52.6493,52.6657,52.6411,52.6575,17300.0
2014-06-19 11:20:00,64.47,64.48,64.45,64.47,12800.0,52.6575,52.6657,52.6411,52.6575,12800.0
2014-06-19 11:30:00,64.47,64.48,64.45,64.47,14200.0,52.6575,52.6657,52.6411,52.6575,14200.0
2014-06-19 11:40:00,64.48,64.49,64.48,64.48,6500.0,52.6657,52.6738,52.6657,52.6657,6500.0
2014-06-19 11:50:00,64.49,64.5,64.47,64.48,24300.0,52.6738,52.682,52.6575,52.6657,24300.0
2014-06-19 12:00:00,64.49,64.5,64.47,64.49,11200.0,52.6738,52.682,52.6575,52.6738,11200.0
2014-06-19 12:10:00,64.48,64.49,64.48,64.48,6300.0,52.6657,52.6738,52.6657,52.6657,6300.0
2014-06-19 12:20:00,64.48,64.48,64.44,64.44,28800.0,52.6657,52.6657,52.633,52.633,28800.0
2014-06-19 12:30:00,64.44,64.45,64.43,64.44,59200.0,52.633,52.6411,52.6248,52.633,59200.0
2014-06-19 12:40:00,64.45,64.45,64.43,64.44,23700.0,52.6411,52.6411,52.6248,52.633,23700.0
2014-06-19 12:50:00,64.44,64.44,64.4,64.41,16600.0,52.633,52.633,52.6003,52.6085,16600.0
2014-06-19 13:00:00,64.42,64.44,64.42,64.43,10500.0,52.6166,52.633,52.6166,52.6248,10500.0
2014-06-19 13:10:00,64.43,64.44,64.35,64.37,40300.0,52.6248,52.633,52.5595,52.5758,40300.0
2014-06-19 13:20:00,64.37,64.39,64.37,64.37,40900.0,52.5758,52.5921,52.5758,52.5758,40900.0
2014-06-19 13:30:00,64.37,64.39,64.37,64.37,13500.0,52.5758,52.5921,52.5758,52.5758,13500.0
2014-06-19 13:40:00,64.37,64.39,64.36,64.39,20800.0,52.5758,52.5921,52.5676,52.5921,20800.0
2014-06-19 13:50:00,64.39,64.4,64.39,64.4,9100.0,52.5921,52.6003,52.5921,52.6003,9100.0
2014-06-19 14:00:00,64.39,64.41,64.38,64.38,24400.0,52.5921,52.6085,52.584,52.584,24400.0
2014-06-19 14:10:00,64.37,64.39,64.37,64.38,25200.0,52.5758,52.5921,52.5758,52.584,25200.0
2014-06-19 14:20:00,64.38,64.42,64.37,64.41,20800.0,52.584,52.6166,52.5758,52.6085,20800.0
2014-06-19 14:30:00,64.41,64.45,64.4,64.45,18800.0,52.6085,52.6411,52.6003,52.6411,18800.0
2014-06-19 14:40:00,64.45,64.46,64.44,64.45,24100.0,52.6411,52.6493,52.633,52.6411,24100.0
2014-06-19 14:50:00,64.45,64.48,64.44,64.48,27900.0,52.6411,52.6657,52.633,52.6657,27900.0
2014-06-19 15:00:00,64.48,64.52,64.48,64.51,95500.0,52.6657,52.6983,52.6657,52.6902,95500.0
2014-06-19 15:10:00,64.5,64.52,64.48,64.48,26200.0,52.682,52.6983,52.6657,52.6657,26200.0
2014-06-19 15:20:00,64.48,64.51,64.47,64.49,47300.0,52.6657,52.6902,52.6575,52.6738,47300.0
2014-06-19 15:30:00,64.5,64.51,64.49,64.5,27900.0,52.682,52.6902,52.6738,52.682,27900.0
2014-06-19 15:40:00,64.5,64.52,64.5,64.51,46800.0,52.682,52.6983,52.682,52.6902,46800.0
2014-06-19 15:50:00,64.51,64.54,64.48,64.53,341200.0,52.6902,52.7147,52.6657,52.7065,341200.0
2014-06-20 09:30:00,63.57,63.64,63.29,63.36,105200.0,51.9224,51.9796,51.6937,51.7509,105200.0
2014-06-20 09:40:00,63.35,63.36,63.31,63.36,51200.0,51.7427,51.7509,51.71,51.7509,51200.0
2014-06-20 09:50:00,63.36,63.38,63.35,63.38,67200.0,51.7509,51.7672,51.7427,51.7672,67200.0
2014-06-20 10:00:00,63.37,63.39,63.36,63.37,25900.0,51.759,51.7754,51.7509,51.759,25900.0
2014-06-20 10:10:00,63.37,63.39,63.36,63.39,30200.0,51.759,51.7754,51.7509,51.7754,30200.0
2014-06-20 10:20:00,63.39,63.39,63.36,63.36,44000.0,51.7754,51.7754,51.7509,51.7509,44000.0
2014-06-20 10:30:00,63.36,63.38,63.36,63.38,40700.0,51.7509,51.7672,51.7509,51.7672,40700.0
2014-06-20 10:40:00,63.38,63.39,63.36,63.39,30600.0,51.7672,51.7754,51.7509,51.7754,30600.0
2014-06-20 10:50:00,63.39,63.41,63.38,63.39,53800.0,51.7754,51.7917,51.7672,51.7754,53800.0
2014-06-20 11:00:00,63.39,63.41,63.38,63.41,14000.0,51.7754,51.7917,51.7672,51.7917,14000.0
2014-06-20 11:10:00,63.41,63.44,63.41,63.44,29500.0,51.7917,51.8162,51.7917,51.8162,29500.0
2014-06-20 11:20:00,63.43,63.45,63.42,63.43,17100.0,51.808,51.8244,51.7999,51.808,17100.0
2014-06-20 11:30:00,63.43,63.46,63.43,63.46,33100.0,51.808,51.8325,51.808,51.8325,33100.0
2014-06-20 11:40:00,63.46,63.47,63.45,63.46,14500.0,51.8325,51.8407,51.8244,51.8325,14500.0
2014-06-20 11:50:00,63.45,63.46,63.43,63.45,20900.0,51.8244,51.8325,51.808,51.8244,20900.0
2014-06-20 12:00:00,63.45,63.46,63.45,63.45,19400.0,51.8244,51.8325,51.8244,51.8244,19400.0
2014-06-20 12:10:00,63.45,63.46,63.45,63.46,2200.0,51.8244,51.8325,51.8244,51.8325,2200.0
2014-06-20 12:20:00,63.46,63.47,63.44,63.46,25600.0,51.8325,51.8407,51.8162,51.8325,25600.0
2014-06-20 12:30:00,63.46,63.47,63.45,63.45,14000.0,51.8325,51.8407,51.8244,51.8244,14000.0
2014-06-20 12:40:00,63.45,63.47,63.44,63.44,14000.0,51.8244,51.8407,51.8162,51.8162,14000.0
2014-06-20 12:50:00,63.44,63.45,63.43,63.43,6600.0,51.8162,51.8244,51.808,51.808,6600.0
2014-06-20 13:00:00,63.44,63.44,63.42,63.42,5500.0,51.8162,51.8162,51.7999,51.7999,5500.0
2014-06-20 13:10:00,63.42,63.44,63.42,63.43,8300.0,51.7999,51.8162,51.7999,51.808,8300.0
2014-06-20 13:20:00,63.44,63.46,63.43,63.46,11600.0,51.8162,51.8325,51.808,51.8325,11600.0
2014-06-20 13:30:00,63.47,63.47,63.45,63.45,4500.0,51.8407,51.8407,51.8244,51.8244,4500.0
2014-06-20 13:40:00,63.45,63.46,63.44,63.46,5100.0,51.8244,51.8325,51.8162,51.8325,5100.0
2014-06-20 13:50:00,63.46,63.48,63.46,63.47,3300.0,51.8325,51.8489,51.8325,51.8407,3300.0
2014-06-20 14:00:00,63.48,63.48,63.47,63.48,13300.0,51.8489,51.8489,51.8407,51.8489,13300.0
2014-06-20 14:10:00,63.47,63.52,63.47,63.52,10200.0,51.8407,51.8815,51.8407,51.8815,10200.0
2014-06-20 14:20:00,63.51,63.53,63.51,63.53,14300.0,51.8734,51.8897,51.8734,51.8897,14300.0
2014-06-20 14:30:00,63.53,63.55,63.53,63.54,6200.0,51.8897,51.9061,51.8897,51.8979,6200.0
2014-06-20 14:40:00,63.54,63.54,63.52,63.53,5400.0,51.8979,51.8979,51.8815,51.8897,5400.0
2014-06-20 14:50:00,63.52,63.53,63.52,63.53,21200.0,51.8815,51.8897,51.8815,51.8897,21200.0
2014-06-20 15:00:00,63.53,63.53,63.51,63.52,7700.0,51.8897,51.8897,51.8734,51.8815,7700.0
2014-06-20 15:10:00,63.52,63.54,63.51,63.54,16000.0,51.8815,51.8979,51.8734,51.8979,16000.0
2014-06-20 15:20:00,63.53,63.57,63.52,63.57,111300.0,51.8897,51.9224,51.8815,51.9224,111300.0
2014-06-20 15:30:00,63.56,63.58,63.56,63.57,20400.0,51.9142,51.9306,51.9142,51.9224,20400.0
2014-06-20 15:40:00,63.58,63.62,63.57,63.61,76500.0,51.9306,51.9632,51.9224,51.9551,76500.0
2014-06-20 15:50:00,63.62,63.64,63.61,63.63,161700.0,51.9632,51.9796,51.9551,51.9714,161700.0
2014-06-23 09:30:00,63.96,64.0,63.86,63.91,66500.0,52.2409,52.2736,52.1593,52.2001,66500.0
2014-06-23 09:40:00,63.92,63.93,63.86,63.93,28500.0,52.2083,52.2164,52.1593,52.2164,28500.0
2014-06-23 09:50:00,63.93,63.93,63.89,63.9,29700.0,52.2164,52.2164,52.1838,52.1919,29700.0
2014-06-23 10:00:00,63.89,63.93,63.89,63.93,42500.0,52.1838,52.2164,52.1838,52.2164,42500.0
2014-06-23 10:10:00,63.93,63.95,63.9,63.95,35100.0,52.2164,52.2328,52.1919,52.2328,35100.0
2014-06-23 10:20:00,63.94,63.96,63.92,63.93,40000.0,52.2246,52.2409,52.2083,52.2164,40000.0
2014-06-23 10:30:00,63.94,63.95,63.91,63.92,37000.0,52.2246,52.2328,52.2001,52.2083,37000.0
2014-06-23 10:40:00,63.92,63.94,63.92,63.92,13400.0,52.2083,52.2246,52.2083,52.2083,13400.0
2014-06-23 10:50:00,63.92,63.92,63.91,63.92,27000.0,52.2083,52.2083,52.2001,52.2083,27000.0
2014-06-23 11:00:00,63.92,63.93,63.92,63.93,2200.0,52.2083,52.2164,52.2083,52.2164,2200.0
2014-06-23 11:10:00,63.94,63.94,63.91,63.91,15900.0,52.2246,52.2246,52.2001,52.2001,15900.0
2014-06-23 11:20:00,63.91,63.94,63.89,63.9,24300.0,52.2001,52.2246,52.1838,52.1919,24300.0
2014-06-23 11:30:00,63.9,63.94,63.89,63.92,43200.0,52.1919,52.2246,52.1838,52.2083,43200.0
2014-06-23 11:40:00,63.92,63.93,63.91,63.92,4900.0,52.2083,52.2164,52.2001,52.2083,4900.0
2014-06-23 11:50:00,63.92,63.94,63.91,63.93,12700.0,52.2083,52.2246,52.2001,52.2164,12700.0
2014-06-23 12:00:00,63.92,63.96,63.92,63.96,13000.0,52.2083,52.2409,52.2083,52.2409,13000.0
2014-06-23 12:10:00,63.96,63.98,63.96,63.97,10000.0,52.2409,52.2573,52.2409,52.2491,10000.0
2014-06-23 12:20:00,63.98,63.98,63.97,63.97,1300.0,52.2573,52.2573,52.2491,52.2491,1300.0
2014-06-23 12:30:00,63.97,63.98,63.97,63.98,3000.0,52.2491,52.2573,52.2491,52.2573,3000.0
2014-06-23 12:40:00,63.98,63.98,63.97,63.98,1800.0,52.2573,52.2573,52.2491,52.2573,1800.0
2014-06-23 12:50:00,63.98,63.99,63.98,63.99,7100.0,52.2573,52.2654,52.2573,52.2654,7100.0
2014-06-23 13:00:00,64.0,64.0,64.0,64.0,300.0,52.2736,52.2736,52.2736,52.2736,300.0
2014-06-23 13:10:00,63.99,64.0,63.96,63.96,94300.0,52.2654,52.2736,52.2409,52.2409,94300.0
2014-06-23 13:20:00,63.95,63.96,63.94,63.95,32500.0,52.2328,52.2409,52.2246,52.2328,32500.0
2014-06-23 13:30:00,63.95,63.95,63.94,63.95,29200.0,52.2328,52.2328,52.2246,52.2328,29200.0
2014-06-23 13:40:00,63.94,63.95,63.94,63.95,3200.0,52.2246,52.2328,52.2246,52.2328,3200.0
2014-06-23 13:50:00,63.95,63.96,63.95,63.96,7400.0,52.2328,52.2409,52.2328,52.2409,7400.0
2014-06-23 14:00:00,63.96,63.96,63.96,63.96,800.0,52.2409,52.2409,52.2409,52.2409,800.0
2014-06-23 14:10:00,63.95,63.96,63.94,63.96,20000.0,52.2328,52.2409,52.2246,52.2409,20000.0
2014-06-23 14:20:00,63.96,63.96,63.95,63.95,3500.0,52.2409,52.2409,52.2328,52.2328,3500.0
2014-06-23 14:30:00,63.95,63.96,63.94,63.96,5200.0,52.2328,52.2409,52.2246,52.2409,5200.0
2014-06-23 14:40:00,63.96,63.96,63.94,63.94,6600.0,52.2409,52.2409,52.2246,52.2246,6600.0
2014-06-23 14:50:00,63.94,63.97,63.94,63.97,25500.0,52.2246,52.2491,52.2246,52.2491,25500.0
2014-06-23 15:00:00,63.97,63.98,63.96,63.98,21800.0,52.2491,52.2573,52.2409,52.2573,21800.0
2014-06-23 15:10:00,63.98,64.0,63.97,63.99,16600.0,52.2573,52.2736,52.2491,52.2654,16600.0
2014-06-23 15:20:00,64.0,64.0,63.99,64.0,11300.0,52.2736,52.2736,52.2654,52.2736,11300.0
2014-06-23 15:30:00,64.01,64.01,63.96,63.97,56800.0,52.2818,52.2818,52.2409,52.2491,56800.0
2014-06-23 15:40:00,63.97,64.0,63.96,63.98,95400.0,52.2491,52.2736,52.2409,52.2573,95400.0
2014-06-23 15:50:00,63.98,63.98,63.91,63.93,137300.0,52.2573,52.2573,52.2001,52.2164,137300.0
2014-06-24 09:30:00,64.67,64.76,64.67,64.75,55600.0,52.8208,52.8943,52.8208,52.8862,55600.0
2014-06-24 09:40:00,64.76,64.79,64.74,64.79,40000.0,52.8943,52.9189,52.878,52.9189,40000.0
2014-06-24 09:50:00,64.78,64.78,64.74,64.74,15400.0,52.9107,52.9107,52.878,52.878,15400.0
2014-06-24 10:00:00,64.74,64.83,64.74,64.8,43400.0,52.878,52.9515,52.878,52.927,43400.0
2014-06-24 10:10:00,64.8,64.83,64.78,64.8,42000.0,52.927,52.9515,52.9107,52.927,42000.0
2014-06-24 10:20:00,64.81,64.87,64.81,64.86,13600.0,52.9352,52.9842,52.9352,52.976,13600.0
2014-06-24 10:30:00,64.87,64.92,64.86,64.92,18500.0,52.9842,53.025,52.976,53.025,18500.0
2014-06-24 10:40:00,64.92,64.93,64.9,64.9,36900.0,53.025,53.0332,53.0087,53.0087,36900.0
2014-06-24 10:50:00,64.91,64.92,64.9,64.92,21700.0,53.0169,53.025,53.0087,53.025,21700.0
2014-06-24 11:00:00,64.92,64.95,64.91,64.92,24100.0,53.025,53.0495,53.0169,53.025,24100.0
2014-06-24 11:10:00,64.91,64.92,64.91,64.91,7000.0,53.0169,53.025,53.0169,53.0169,7000.0
2014-06-24 11:20:00,64.92,64.92,64.89,64.89,40600.0,53.025,53.025,53.0005,53.0005,40600.0
2014-06-24 11:30:00,64.89,64.9,64.87,64.88,10600.0,53.0005,53.0087,52.9842,52.9924,10600.0
2014-06-24 11:40:00,64.87,64.88,64.86,64.88,25100.0,52.9842,52.9924,52.976,52.9924,25100.0
2014-06-24 11:50:00,64.87,64.88,64.86,64.88,6100.0,52.9842,52.9924,52.976,52.9924,6100.0
2014-06-24 12:00:00,64.88,64.88,64.87,64.87,10600.0,52.9924,52.9924,52.9842,52.9842,10600.0
2014-06-24 12:10:00,64.87,64.87,64.86,64.87,6000.0,52.9842,52.9842,52.976,52.9842,6000.0
2014-06-24 12:20:00,64.86,64.87,64.86,64.87,8200.0,52.976,52.9842,52.976,52.9842,8200.0
2014-06-24 12:30:00,64.87,64.88,64.86,64.88,11000.0,52.9842,52.9924,52.976,52.9924,11000.0
2014-06-24 12:40:00,64.87,64.88,64.85,64.87,13900.0,52.9842,52.9924,52.9679,52.9842,13900.0
2014-06-24 12:50:00,64.87,64.87,64.84,64.84,17700.0,52.9842,52.9842,52.9597,52.9597,17700.0
2014-06-24 13:00:00,64.84,64.84,64.74,64.78,56300.0,52.9597,52.9597,52.878,52.9107,56300.0
2014-06-24 13:10:00,64.77,64.79,64.72,64.73,32400.0,52.9025,52.9189,52.8617,52.8698,32400.0
2014-06-24 13:20:00,64.74,64.76,64.72,64.76,23400.0,52.878,52.8943,52.8617,52.8943,23400.0
2014-06-24 13:30:00,64.76,64.78,64.74,64.74,20600.0,52.8943,52.9107,52.878,52.878,20600.0
2014-06-24 13:40:00,64.74,64.77,64.72,64.73,25600.0,52.878,52.9025,52.8617,52.8698,25600.0
2014-06-24 13:50:00,64.73,64.74,64.69,64.71,27100.0,52.8698,52.878,52.8372,52.8535,27100.0
2014-06-24 14:00:00,64.7,64.75,64.7,64.72,22700.0,52.8453,52.8862,52.8453,52.8617,22700.0
2014-06-24 14:10:00,64.72,64.75,64.71,64.73,24500.0,52.8617,52.8862,52.8535,52.8698,24500.0
2014-06-24 14:20:00,64.73,64.73,64.62,64.64,49300.0,52.8698,52.8698,52.78,52.7963,49300.0
2014-06-24 14:30:00,64.64,64.64,64.59,64.62,24400.0,52.7963,52.7963,52.7555,52.78,24400.0
2014-06-24 14:40:00,64.62,64.64,64.61,64.63,20700.0,52.78,52.7963,52.7718,52.7882,20700.0
2014-06-24 14:50:00,64.62,64.63,64.61,64.62,27800.0,52.78,52.7882,52.7718,52.78,27800.0
2014-06-24 15:00:00,64.62,64.62,64.56,64.57,62800.0,52.78,52.78,52.731,52.7392,62800.0
2014-06-24 15:10:00,64.57,64.58,64.53,64.56,112900.0,52.7392,52.7473,52.7065,52.731,112900.0
2014-06-24 15:20:00,64.56,64.59,64.53,64.54,60900.0,52.731,52.7555,52.7065,52.7147,60900.0
2014-06-24 15:30:00,64.54,64.58,64.48,64.51,61300.0,52.7147,52.7473,52.6657,52.6902,61300.0
2014-06-24 15:40:00,64.51,64.61,64.51,64.61,61400.0,52.6902,52.7718,52.6902,52.7718,61400.0
2014-06-24 15:50:00,64.6,64.66,64.56,64.61,102800.0,52.7637,52.8127,52.731,52.7718,102800.0
2014-06-25 09:30:00,64.09,64.18,64.06,64.12,49800.0,52.3471,52.4206,52.3226,52.3716,49800.0
2014-06-25 09:40:00,64.13,64.2,64.13,64.16,18500.0,52.3798,52.437,52.3798,52.4043,18500.0
2014-06-25 09:50:00,64.16,64.21,64.16,64.16,39200.0,52.4043,52.4451,52.4043,52.4043,39200.0
2014-06-25 10:00:00,64.17,64.18,64.09,64.12,74900.0,52.4125,52.4206,52.3471,52.3716,74900.0
2014-06-25 10:10:00,64.11,64.18,64.11,64.16,16400.0,52.3634,52.4206,52.3634,52.4043,16400.0
2014-06-25 10:20:00,64.16,64.16,64.13,64.14,7700.0,52.4043,52.4043,52.3798,52.3879,7700.0
2014-06-25 10:30:00,64.14,64.15,64.11,64.13,22600.0,52.3879,52.3961,52.3634,52.3798,22600.0
2014-06-25 10:40:00,64.14,64.23,64.13,64.23,35200.0,52.3879,52.4615,52.3798,52.4615,35200.0
2014-06-25 10:50:00,64.23,64.29,64.23,64.29,21600.0,52.4615,52.5105,52.4615,52.5105,21600.0
2014-06-25 11:00:00,64.29,64.3,64.28,64.29,19600.0,52.5105,52.5186,52.5023,52.5105,19600.0
2014-06-25 11:10:00,64.3,64.32,64.28,64.3,29400.0,52.5186,52.535,52.5023,52.5186,29400.0
2014-06-25 11:20:00,64.3,64.37,64.3,64.35,28300.0,52.5186,52.5758,52.5186,52.5595,28300.0
2014-06-25 11:30:00,64.35,64.36,64.29,64.3,22700.0,52.5595,52.5676,52.5105,52.5186,22700.0
2014-06-25 11:40:00,64.3,64.36,64.3,64.34,18300.0,52.5186,52.5676,52.5186,52.5513,18300.0
2014-06-25 11:50:00,64.33,64.35,64.33,64.35,22700.0,52.5431,52.5595,52.5431,52.5595,22700.0
2014-06-25 12:00:00,64.35,64.36,64.33,64.35,45700.0,52.5595,52.5676,52.5431,52.5595,45700.0
2014-06-25 12:10:00,64.35,64.36,64.34,64.36,41500.0,52.5595,52.5676,52.5513,52.5676,41500.0
2014-06-25 12:20:00,64.36,64.36,64.35,64.36,23500.0,52.5676,52.5676,52.5595,52.5676,23500.0
2014-06-25 12:30:00,64.36,64.36,64.35,64.36,14800.0,52.5676,52.5676,52.5595,52.5676,14800.0
2014-06-25 12:40:00,64.36,64.36,64.35,64.36,20200.0,52.5676,52.5676,52.5595,52.5676,20200.0
2014-06-25 12:50:00,64.36,64.36,64.35,64.36,32100.0,52.5676,52.5676,52.5595,52.5676,32100.0
2014-06-25 13:00:00,64.36,64.39,64.36,64.39,46200.0,52.5676,52.5921,52.5676,52.5921,46200.0
2014-06-25 13:10:00,64.39,64.39,64.37,64.37,32100.0,52.5921,52.5921,52.5758,52.5758,32100.0
2014-06-25 13:20:00,64.37,64.43,64.37,64.41,41400.0,52.5758,52.6248,52.5758,52.6085,41400.0
2014-06-25 13:30:00,64.41,64.41,64.4,64.4,27100.0,52.6085,52.6085,52.6003,52.6003,27100.0
2014-06-25 13:40:00,64.4,64.4,64.39,64.39,17500.0,52.6003,52.6003,52.5921,52.5921,17500.0
2014-06-25 13:50:00,64.4,64.43,64.39,64.42,76400.0,52.6003,52.6248,52.5921,52.6166,76400.0
2014-06-25 14:00:00,64.43,64.43,64.41,64.42,28300.0,52.6248,52.6248,52.6085,52.6166,28300.0
2014-06-25 14:10:00,64.41,64.43,64.41,64.43,12500.0,52.6085,52.6248,52.6085,52.6248,12500.0
2014-06-25 14:20:00,64.43,64.46,64.41,64.45,118900.0,52.6248,52.6493,52.6085,52.6411,118900.0
2014-06-25 14:30:00,64.45,64.48,64.44,64.48,26100.0,52.6411,52.6657,52.633,52.6657,26100.0
2014-06-25 14:40:00,64.48,64.49,64.45,64.46,46600.0,52.6657,52.6738,52.6411,52.6493,46600.0
2014-06-25 14:50:00,64.46,64.48,64.46,64.47,103500.0,52.6493,52.6657,52.6493,52.6575,103500.0
2014-06-25 15:00:00,64.47,64.47,64.46,64.46,19000.0,52.6575,52.6575,52.6493,52.6493,19000.0
2014-06-25 15:10:00,64.46,64.49,64.46,64.49,21200.0,52.6493,52.6738,52.6493,52.6738,21200.0
2014-06-25 15:20:00,64.5,64.53,64.5,64.53,118200.0,52.682,52.7065,52.682,52.7065,118200.0
2014-06-25 15:30:00,64.52,64.55,64.51,64.55,34600.0,52.6983,52.7228,52.6902,52.7228,34600.0
2014-06-25 15:40:00,64.54,64.58,64.53,64.53,49800.0,52.7147,52.7473,52.7065,52.7065,49800.0
2014-06-25 15:50:00,64.54,64.57,64.51,64.51,207800.0,52.7147,52.7392,52.6902,52.6902,207800.0
2014-06-26 09:30:00,64.93,65.0,64.83,64.9,167400.0,53.0332,53.0904,52.9515,53.0087,167400.0
2014-06-26 09:40:00,64.89,64.89,64.73,64.74,80500.0,53.0005,53.0005,52.8698,52.878,80500.0
2014-06-26 09:50:00,64.73,64.76,64.68,64.73,41200.0,52.8698,52.8943,52.829,52.8698,41200.0
2014-06-26 10:00:00,64.73,64.75,64.7,64.75,86200.0,52.8698,52.8862,52.8453,52.8862,86200.0
2014-06-26 10:10:00,64.75,64.77,64.73,64.77,17000.0,52.8862,52.9025,52.8698,52.9025,17000.0
2014-06-26 10:20:00,64.78,64.81,64.77,64.79,17300.0,52.9107,52.9352,52.9025,52.9189,17300.0
2014-06-26 10:30:00,64.79,64.81,64.75,64.78,47900.0,52.9189,52.9352,52.8862,52.9107,47900.0
2014-06-26 10:40:00,64.77,64.8,64.75,64.78,15300.0,52.9025,52.927,52.8862,52.9107,15300.0
2014-06-26 10:50:00,64.78,64.79,64.76,64.78,18300.0,52.9107,52.9189,52.8943,52.9107,18300.0
2014-06-26 11:00:00,64.79,64.83,64.79,64.81,8000.0,52.9189,52.9515,52.9189,52.9352,8000.0
2014-06-26 11:10:00,64.82,64.82,64.75,64.76,11700.0,52.9434,52.9434,52.8862,52.8943,11700.0
2014-06-26 11:20:00,64.77,64.78,64.75,64.75,6500.0,52.9025,52.9107,52.8862,52.8862,6500.0
2014-06-26 11:30:00,64.76,64.79,64.74,64.78,10000.0,52.8943,52.9189,52.878,52.9107,10000.0
2014-06-26 11:40:00,64.78,64.79,64.76,64.79,6300.0,52.9107,52.9189,52.8943,52.9189,6300.0
2014-06-26 11:50:00,64.78,64.79,64.77,64.78,3100.0,52.9107,52.9189,52.9025,52.9107,3100.0
2014-06-26 12:00:00,64.78,64.79,64.77,64.78,2000.0,52.9107,52.9189,52.9025,52.9107,2000.0
2014-06-26 12:10:00,64.77,64.77,64.76,64.77,8000.0,52.9025,52.9025,52.8943,52.9025,8000.0
2014-06-26 12:20:00,64.77,64.78,64.76,64.77,1900.0,52.9025,52.9107,52.8943,52.9025,1900.0
2014-06-26 12:30:00,64.77,64.77,64.75,64.77,13200.0,52.9025,52.9025,52.8862,52.9025,13200.0
2014-06-26 12:40:00,64.76,64.76,64.74,64.74,4900.0,52.8943,52.8943,52.878,52.878,4900.0
2014-06-26 12:50:00,64.75,64.77,64.75,64.75,23800.0,52.8862,52.9025,52.8862,52.8862,23800.0
2014-06-26 13:00:00,64.76,64.78,64.76,64.78,4000.0,52.8943,52.9107,52.8943,52.9107,4000.0
2014-06-26 13:10:00,64.78,64.81,64.78,64.8,5200.0,52.9107,52.9352,52.9107,52.927,5200.0
2014-06-26 13:20:00,64.81,64.88,64.8,64.85,8200.0,52.9352,52.9924,52.927,52.9679,8200.0
2014-06-26 13:30:00,64.86,64.88,64.86,64.87,2200.0,52.976,52.9924,52.976,52.9842,2200.0
2014-06-26 13:40:00,64.88,64.9,64.87,64.9,2100.0,52.9924,53.0087,52.9842,53.0087,2100.0
2014-06-26 13:50:00,64.89,64.89,64.88,64.88,2000.0,53.0005,53.0005,52.9924,52.9924,2000.0
2014-06-26 14:00:00,64.87,64.87,64.86,64.86,4100.0,52.9842,52.9842,52.976,52.976,4100.0
2014-06-26 14:10:00,64.86,64.86,64.83,64.83,4000.0,52.976,52.976,52.9515,52.9515,4000.0
2014-06-26 14:20:00,64.83,64.9,64.83,64.9,62500.0,52.9515,53.0087,52.9515,53.0087,62500.0
2014-06-26 14:30:00,64.89,64.89,64.85,64.87,4600.0,53.0005,53.0005,52.9679,52.9842,4600.0
2014-06-26 14:40:00,64.87,64.87,64.86,64.87,2300.0,52.9842,52.9842,52.976,52.9842,2300.0
2014-06-26 14:50:00,64.87,64.87,64.84,64.84,7800.0,52.9842,52.9842,52.9597,52.9597,7800.0
2014-06-26 15:00:00,64.84,64.89,64.83,64.89,13400.0,52.9597,53.0005,52.9515,53.0005,13400.0
2014-06-26 15:10:00,64.9,64.9,64.86,64.88,10900.0,53.0087,53.0087,52.976,52.9924,10900.0
2014-06-26 15:20:00,64.88,64.89,64.87,64.88,11900.0,52.9924,53.0005,52.9842,52.9924,11900.0
2014-06-26 15:30:00,64.88,64.9,64.87,64.89,10500.0,52.9924,53.0087,52.9842,53.0005,10500.0
2014-06-26 15:40:00,64.89,64.9,64.85,64.88,26900.0,53.0005,53.0087,52.9679,52.9924,26900.0
2014-06-26 15:50:00,64.88,64.89,64.83,64.87,100100.0,52.9924,53.0005,52.9515,52.9842,100100.0
2014-06-27 09:30:00,64.89,64.94,64.89,64.92,33200.0,53.0005,53.0414,53.0005,53.025,33200.0
2014-06-27 09:40:00,64.92,64.95,64.92,64.94,11200.0,53.025,53.0495,53.025,53.0414,11200.0
2014-06-27 09:50:00,64.94,64.96,64.89,64.91,26800.0,53.0414,53.0577,53.0005,53.0169,26800.0
2014-06-27 10:00:00,64.91,64.92,64.87,64.88,19500.0,53.0169,53.025,52.9842,52.9924,19500.0
2014-06-27 10:10:00,64.87,64.89,64.87,64.88,30400.0,52.9842,53.0005,52.9842,52.9924,30400.0
2014-06-27 10:20:00,64.89,64.9,64.87,64.9,65200.0,53.0005,53.0087,52.9842,53.0087,65200.0
2014-06-27 10:30:00,64.9,64.91,64.88,64.9,9400.0,53.0087,53.0169,52.9924,53.0087,9400.0
2014-06-27 10:40:00,64.9,64.91,64.89,64.9,6400.0,53.0087,53.0169,53.0005,53.0087,6400.0
2014-06-27 10:50:00,64.9,64.92,64.89,64.91,17700.0,53.0087,53.025,53.0005,53.0169,17700.0
2014-06-27 11:00:00,64.92,64.93,64.92,64.92,5500.0,53.025,53.0332,53.025,53.025,5500.0
2014-06-27 11:10:00,64.91,64.92,64.88,64.89,10900.0,53.0169,53.025,52.9924,53.0005,10900.0
2014-06-27 11:20:00,64.89,64.91,64.89,64.9,6200.0,53.0005,53.0169,53.0005,53.0087,6200.0
2014-06-27 11:30:00,64.9,64.91,64.89,64.91,5400.0,53.0087,53.0169,53.0005,53.0169,5400.0
2014-06-27 11:40:00,64.91,64.93,64.91,64.92,5200.0,53.0169,53.0332,53.0169,53.025,5200.0
2014-06-27 11:50:00,64.92,64.93,64.92,64.93,2300.0,53.025,53.0332,53.025,53.0332,2300.0
2014-06-27 12:00:00,64.93,64.93,64.92,64.92,2900.0,53.0332,53.0332,53.025,53.025,2900.0
2014-06-27 12:10:00,64.93,64.93,64.9,64.91,3400.0,53.0332,53.0332,53.0087,53.0169,3400.0
2014-06-27 12:20:00,64.91,64.92,64.9,64.9,4600.0,53.0169,53.025,53.0087,53.0087,4600.0
2014-06-27 12:30:00,64.91,64.91,64.9,64.9,1900.0,53.0169,53.0169,53.0087,53.0087,1900.0
2014-06-27 12:40:00,64.89,64.9,64.88,64.89,4500.0,53.0005,53.0087,52.9924,53.0005,4500.0
2014-06-27 12:50:00,64.9,64.9,64.89,64.89,3200.0,53.0087,53.0087,53.0005,53.0005,3200.0
2014-06-27 13:00:00,64.89,64.89,64.87,64.87,9700.0,53.0005,53.0005,52.9842,52.9842,9700.0
2014-06-27 13:10:00,64.87,64.87,64.82,64.82,11100.0,52.9842,52.9842,52.9434,52.9434,11100.0
2014-06-27 13:20:00,64.83,64.84,64.82,64.84,9100.0,52.9515,52.9597,52.9434,52.9597,9100.0
2014-06-27 13:30:00,64.85,64.86,64.84,64.85,7200.0,52.9679,52.976,52.9597,52.9679,7200.0
2014-06-27 13:40:00,64.84,64.85,64.82,64.83,6300.0,52.9597,52.9679,52.9434,52.9515,6300.0
2014-06-27 13:50:00,64.84,64.85,64.84,64.84,11300.0,52.9597,52.9679,52.9597,52.9597,11300.0
2014-06-27 14:00:00,64.85,64.89,64.85,64.88,11200.0,52.9679,53.0005,52.9679,52.9924,11200.0
2014-06-27 14:10:00,64.88,64.88,64.85,64.86,7400.0,52.9924,52.9924,52.9679,52.976,7400.0
2014-06-27 14:20:00,64.85,64.89,64.85,64.86,10100.0,52.9679,53.0005,52.9679,52.976,10100.0
2014-06-27 14:30:00,64.87,64.88,64.86,64.88,6000.0,52.9842,52.9924,52.976,52.9924,6000.0
2014-06-27 14:40:00,64.87,64.88,64.86,64.87,10200.0,52.9842,52.9924,52.976,52.9842,10200.0
2014-06-27 14:50:00,64.87,64.87,64.84,64.84,3900.0,52.9842,52.9842,52.9597,52.9597,3900.0
2014-06-27 15:00:00,64.85,64.88,64.85,64.88,10600.0,52.9679,52.9924,52.9679,52.9924,10600.0
2014-06-27 15:10:00,64.88,64.92,64.87,64.92,19700.0,52.9924,53.025,52.9842,53.025,19700.0
2014-06-27 15:20:00,64.91,64.94,64.91,64.94,12600.0,53.0169,53.0414,53.0169,53.0414,12600.0
2014-06-27 15:30:00,64.93,64.95,64.93,64.95,28700.0,53.0332,53.0495,53.0332,53.0495,28700.0
2014-06-27 15:40:00,64.95,64.98,64.94,64.97,45300.0,53.0495,53.074,53.0414,53.0659,45300.0
2014-06-27 15:50:00,64.97,65.0,64.96,64.98,106800.0,53.0659,53.0904,53.0577,53.074,106800.0
2014-06-30 09:30:00,65.15,65.16,65.05,65.08,49900.0,53.2129,53.2211,53.1312,53.1557,49900.0
2014-06-30 09:40:00,65.08,65.13,65.08,65.1,34400.0,53.1557,53.1966,53.1557,53.1721,34400.0
2014-06-30 09:50:00,65.11,65.13,65.09,65.09,36500.0,53.1802,53.1966,53.1639,53.1639,36500.0
2014-06-30 10:00:00,65.09,65.13,65.09,65.11,19400.0,53.1639,53.1966,53.1639,53.1802,19400.0
2014-06-30 10:10:00,65.11,65.13,65.1,65.11,31400.0,53.1802,53.1966,53.1721,53.1802,31400.0
2014-06-30 10:20:00,65.11,65.12,65.09,65.09,25500.0,53.1802,53.1884,53.1639,53.1639,25500.0
2014-06-30 10:30:00,65.09,65.12,65.09,65.1,19000.0,53.1639,53.1884,53.1639,53.1721,19000.0
2014-06-30 10:40:00,65.1,65.12,65.1,65.1,11800.0,53.1721,53.1884,53.1721,53.1721,11800.0
2014-06-30 10:50:00,65.1,65.1,65.09,65.1,14300.0,53.1721,53.1721,53.1639,53.1721,14300.0
2014-06-30 11:00:00,65.09,65.11,65.09,65.11,35600.0,53.1639,53.1802,53.1639,53.1802,35600.0
2014-06-30 11:10:00,65.1,65.14,65.1,65.14,13900.0,53.1721,53.2047,53.1721,53.2047,13900.0
2014-06-30 11:20:00,65.15,65.18,65.14,65.16,13800.0,53.2129,53.2374,53.2047,53.2211,13800.0
2014-06-30 11:30:00,65.17,65.18,65.15,65.15,7800.0,53.2292,53.2374,53.2129,53.2129,7800.0
2014-06-30 11:40:00,65.16,65.17,65.14,65.14,13000.0,53.2211,53.2292,53.2047,53.2047,13000.0
2014-06-30 11:50:00,65.14,65.15,65.11,65.14,13300.0,53.2047,53.2129,53.1802,53.2047,13300.0
2014-06-30 12:00:00,65.14,65.16,65.14,65.14,3200.0,53.2047,53.2211,53.2047,53.2047,3200.0
2014-06-30 12:10:00,65.15,65.15,65.13,65.13,12300.0,53.2129,53.2129,53.1966,53.1966,12300.0
2014-06-30 12:20:00,65.13,65.13,65.1,65.12,16900.0,53.1966,53.1966,53.1721,53.1884,16900.0
2014-06-30 12:30:00,65.12,65.12,65.1,65.1,2100.0,53.1884,53.1884,53.1721,53.1721,2100.0
2014-06-30 12:40:00,65.1,65.1,65.09,65.09,2500.0,53.1721,53.1721,53.1639,53.1639,2500.0
2014-06-30 12:50:00,65.09,65.09,65.06,65.06,17500.0,53.1639,53.1639,53.1394,53.1394,17500.0
2014-06-30 13:00:00,65.06,65.06,65.06,65.06,2800.0,53.1394,53.1394,53.1394,53.1394,2800.0
2014-06-30 13:10:00,65.06,65.07,65.05,65.06,7700.0,53.1394,53.1475,53.1312,53.1394,7700.0
2014-06-30 13:20:00,65.06,65.06,65.05,65.06,5000.0,53.1394,53.1394,53.1312,53.1394,5000.0
2014-06-30 13:30:00,65.06,65.06,65.04,65.05,5500.0,53.1394,53.1394,53.123,53.1312,5500.0
2014-06-30 13:40:00,65.04,65.05,65.04,65.04,3200.0,53.123,53.1312,53.123,53.123,3200.0
2014-06-30 13:50:00,65.05,65.05,65.04,65.04,9200.0,53.1312,53.1312,53.123,53.123,9200.0
2014-06-30 14:00:00,65.04,65.06,65.04,65.06,8000.0,53.123,53.1394,53.123,53.1394,8000.0
2014-06-30 14:10:00,65.05,65.06,65.05,65.05,5200.0,53.1312,53.1394,53.1312,53.1312,5200.0
2014-06-30 14:20:00,65.05,65.06,65.03,65.03,43500.0,53.1312,53.1394,53.1149,53.1149,43500.0
2014-06-30 14:30:00,65.03,65.04,65.02,65.03,8400.0,53.1149,53.123,53.1067,53.1149,8400.0
2014-06-30 14:40:00,65.03,65.03,65.01,65.02,23000.0,53.1149,53.1149,53.0985,53.1067,23000.0
2014-06-30 14:50:00,65.02,65.06,65.01,65.02,163000.0,53.1067,53.1394,53.0985,53.1067,163000.0
2014-06-30 15:00:00,65.02,65.03,65.0,65.02,17600.0,53.1067,53.1149,53.0904,53.1067,17600.0
2014-06-30 15:10:00,65.01,65.06,65.01,65.05,92100.0,53.0985,53.1394,53.0985,53.1312,92100.0
2014-06-30 15:20:00,65.05,65.06,65.04,65.06,30100.0,53.1312,53.1394,53.123,53.1394,30100.0
2014-06-30 15:30:00,65.06,65.06,65.03,65.04,55900.0,53.1394,53.1394,53.1149,53.123,55900.0
2014-06-30 15:40:00,65.04,65.05,65.0,65.01,28900.0,53.123,53.1312,53.0904,53.0985,28900.0
2014-06-30 15:50:00,65.02,65.04,65.01,65.03,83400.0,53.1067,53.123,53.0985,53.1149,83400.0
2014-07-01 09:30:00,65.16,65.36,65.15,65.31,87600.0,53.2211,53.3844,53.2129,53.3436,87600.0
2014-07-01 09:40:00,65.31,65.34,65.28,65.34,54800.0,53.3436,53.3681,53.3191,53.3681,54800.0
2014-07-01 09:50:00,65.34,65.4,65.34,65.39,37200.0,53.3681,53.4171,53.3681,53.4089,37200.0
2014-07-01 10:00:00,65.38,65.45,65.36,65.44,604800.0,53.4007,53.4579,53.3844,53.4498,604800.0
2014-07-01 10:10:00,65.43,65.45,65.35,65.37,280100.0,53.4416,53.4579,53.3762,53.3926,280100.0
2014-07-01 10:20:00,65.38,65.38,65.34,65.37,48500.0,53.4007,53.4007,53.3681,53.3926,48500.0
2014-07-01 10:30:00,65.37,65.4,65.37,65.39,71100.0,53.3926,53.4171,53.3926,53.4089,71100.0
2014-07-01 10:40:00,65.39,65.4,65.37,65.4,17100.0,53.4089,53.4171,53.3926,53.4171,17100.0
2014-07-01 10:50:00,65.4,65.47,65.4,65.45,38700.0,53.4171,53.4743,53.4171,53.4579,38700.0
2014-07-01 11:00:00,65.45,65.46,65.44,65.44,11500.0,53.4579,53.4661,53.4498,53.4498,11500.0
2014-07-01 11:10:00,65.45,65.45,65.43,65.44,9000.0,53.4579,53.4579,53.4416,53.4498,9000.0
2014-07-01 11:20:00,65.44,65.44,65.38,65.42,145000.0,53.4498,53.4498,53.4007,53.4334,145000.0
2014-07-01 11:30:00,65.42,65.42,65.41,65.42,28100.0,53.4334,53.4334,53.4253,53.4334,28100.0
2014-07-01 11:40:00,65.41,65.41,65.37,65.39,49700.0,53.4253,53.4253,53.3926,53.4089,49700.0
2014-07-01 11:50:00,65.39,65.39,65.38,65.38,15900.0,53.4089,53.4089,53.4007,53.4007,15900.0
2014-07-01 12:00:00,65.39,65.39,65.38,65.39,15100.0,53.4089,53.4089,53.4007,53.4089,15100.0
2014-07-01 12:10:00,65.39,65.4,65.39,65.4,16600.0,53.4089,53.4171,53.4089,53.4171,16600.0
2014-07-01 12:20:00,65.39,65.4,65.39,65.39,12000.0,53.4089,53.4171,53.4089,53.4089,12000.0
2014-07-01 12:30:00,65.39,65.42,65.38,65.41,44400.0,53.4089,53.4334,53.4007,53.4253,44400.0
2014-07-01 12:40:00,65.41,65.41,65.4,65.4,6500.0,53.4253,53.4253,53.4171,53.4171,6500.0
2014-07-01 12:50:00,65.4,65.43,65.4,65.41,21700.0,53.4171,53.4416,53.4171,53.4253,21700.0
2014-07-01 13:00:00,65.41,65.45,65.41,65.45,19700.0,53.4253,53.4579,53.4253,53.4579,19700.0
2014-07-01 13:10:00,65.45,65.45,65.44,65.45,7000.0,53.4579,53.4579,53.4498,53.4579,7000.0
2014-07-01 13:20:00,65.45,65.47,65.45,65.47,12400.0,53.4579,53.4743,53.4579,53.4743,12400.0
2014-07-01 13:30:00,65.47,65.47,65.43,65.44,7300.0,53.4743,53.4743,53.4416,53.4498,7300.0
2014-07-01 13:40:00,65.43,65.45,65.43,65.45,11500.0,53.4416,53.4579,53.4416,53.4579,11500.0
2014-07-01 13:50:00,65.45,65.46,65.44,65.46,14200.0,53.4579,53.4661,53.4498,53.4661,14200.0
2014-07-01 14:00:00,65.46,65.47,65.45,65.47,11900.0,53.4661,53.4743,53.4579,53.4743,11900.0
2014-07-01 14:10:00,65.47,65.47,65.45,65.45,6700.0,53.4743,53.4743,53.4579,53.4579,6700.0
2014-07-01 14:20:00,65.45,65.46,65.43,65.44,6700.0,53.4579,53.4661,53.4416,53.4498,6700.0
2014-07-01 14:30:00,65.44,65.49,65.43,65.49,12600.0,53.4498,53.4906,53.4416,53.4906,12600.0
2014-07-01 14:40:00,65.49,65.49,65.47,65.49,16600.0,53.4906,53.4906,53.4743,53.4906,16600.0
2014-07-01 14:50:00,65.49,65.51,65.49,65.5,23400.0,53.4906,53.5069,53.4906,53.4988,23400.0
2014-07-01 15:00:00,65.5,65.5,65.47,65.49,40800.0,53.4988,53.4988,53.4743,53.4906,40800.0
2014-07-01 15:10:00,65.48,65.54,65.47,65.54,51400.0,53.4824,53.5314,53.4743,53.5314,51400.0
2014-07-01 15:20:00,65.53,65.55,65.51,65.52,33100.0,53.5233,53.5396,53.5069,53.5151,33100.0
2014-07-01 15:30:00,65.51,65.56,65.51,65.54,33900.0,53.5069,53.5478,53.5069,53.5314,33900.0
2014-07-01 15:40:00,65.54,65.58,65.53,65.58,55300.0,53.5314,53.5641,53.5233,53.5641,55300.0
2014-07-01 15:50:00,65.57,65.58,65.52,65.56,115100.0,53.5559,53.5641,53.5151,53.5478,115100.0
2014-07-02 09:30:00,65.86,65.93,65.78,65.88,74100.0,53.7928,53.85,53.7275,53.8091,74100.0
2014-07-02 09:40:00,65.87,65.91,65.85,65.86,31000.0,53.801,53.8336,53.7846,53.7928,31000.0
2014-07-02 09:50:00,65.86,65.87,65.83,65.83,47400.0,53.7928,53.801,53.7683,53.7683,47400.0
2014-07-02 10:00:00,65.84,65.86,65.83,65.83,61700.0,53.7765,53.7928,53.7683,53.7683,61700.0
2014-07-02 10:10:00,65.83,65.84,65.81,65.83,32300.0,53.7683,53.7765,53.752,53.7683,32300.0
2014-07-02 10:20:00,65.84,65.84,65.81,65.82,25400.0,53.7765,53.7765,53.752,53.7601,25400.0
2014-07-02 10:30:00,65.81,65.83,65.78,65.78,247700.0,53.752,53.7683,53.7275,53.7275,247700.0
2014-07-02 10:40:00,65.78,65.8,65.76,65.77,309300.0,53.7275,53.7438,53.7111,53.7193,309300.0
2014-07-02 10:50:00,65.78,65.78,65.74,65.75,63900.0,53.7275,53.7275,53.6948,53.703,63900.0
2014-07-02 11:00:00,65.74,65.78,65.71,65.71,46300.0,53.6948,53.7275,53.6703,53.6703,46300.0
2014-07-02 11:10:00,65.72,65.74,65.71,65.73,30000.0,53.6785,53.6948,53.6703,53.6866,30000.0
2014-07-02 11:20:00,65.73,65.75,65.72,65.73,50100.0,53.6866,53.703,53.6785,53.6866,50100.0
2014-07-02 11:30:00,65.73,65.77,65.72,65.76,69300.0,53.6866,53.7193,53.6785,53.7111,69300.0
2014-07-02 11:40:00,65.77,65.77,65.75,65.75,27700.0,53.7193,53.7193,53.703,53.703,27700.0
2014-07-02 11:50:00,65.75,65.75,65.73,65.74,13800.0,53.703,53.703,53.6866,53.6948,13800.0
2014-07-02 12:00:00,65.73,65.75,65.73,65.73,15200.0,53.6866,53.703,53.6866,53.6866,15200.0
2014-07-02 12:10:00,65.73,65.76,65.73,65.76,14200.0,53.6866,53.7111,53.6866,53.7111,14200.0
2014-07-02 12:20:00,65.76,65.76,65.75,65.75,5300.0,53.7111,53.7111,53.703,53.703,5300.0
2014-07-02 12:30:00,65.76,65.78,65.75,65.77,25200.0,53.7111,53.7275,53.703,53.7193,25200.0
2014-07-02 12:40:00,65.78,65.78,65.77,65.77,8500.0,53.7275,53.7275,53.7193,53.7193,8500.0
2014-07-02 12:50:00,65.78,65.8,65.76,65.79,58600.0,53.7275,53.7438,53.7111,53.7356,58600.0
2014-07-02 13:00:00,65.8,65.8,65.79,65.8,20800.0,53.7438,53.7438,53.7356,53.7438,20800.0
2014-07-02 13:10:00,65.8,65.8,65.79,65.8,38000.0,53.7438,53.7438,53.7356,53.7438,38000.0
2014-07-02 13:20:00,65.8,65.8,65.79,65.79,17700.0,53.7438,53.7438,53.7356,53.7356,17700.0
2014-07-02 13:30:00,65.79,65.8,65.79,65.79,18500.0,53.7356,53.7438,53.7356,53.7356,18500.0
2014-07-02 13:40:00,65.8,65.8,65.79,65.8,25300.0,53.7438,53.7438,53.7356,53.7438,25300.0
2014-07-02 13:50:00,65.8,65.8,65.79,65.8,15400.0,53.7438,53.7438,53.7356,53.7438,15400.0
2014-07-02 14:00:00,65.8,65.8,65.79,65.8,28400.0,53.7438,53.7438,53.7356,53.7438,28400.0
2014-07-02 14:10:00,65.79,65.8,65.79,65.8,20600.0,53.7356,53.7438,53.7356,53.7438,20600.0
2014-07-02 14:20:00,65.8,65.8,65.76,65.77,36600.0,53.7438,53.7438,53.7111,53.7193,36600.0
2014-07-02 14:30:00,65.77,65.77,65.76,65.76,31300.0,53.7193,53.7193,53.7111,53.7111,31300.0
2014-07-02 14:40:00,65.77,65.77,65.75,65.75,16000.0,53.7193,53.7193,53.703,53.703,16000.0
2014-07-02 14:50:00,65.75,65.76,65.72,65.72,30400.0,53.703,53.7111,53.6785,53.6785,30400.0
2014-07-02 15:00:00,65.73,65.75,65.72,65.75,36600.0,53.6866,53.703,53.6785,53.703,36600.0
2014-07-02 15:10:00,65.74,65.75,65.74,65.75,25800.0,53.6948,53.703,53.6948,53.703,25800.0
2014-07-02 15:20:00,65.75,65.76,65.75,65.75,35400.0,53.703,53.7111,53.703,53.703,35400.0
2014-07-02 15:30:00,65.76,65.76,65.75,65.75,33700.0,53.7111,53.7111,53.703,53.703,33700.0
2014-07-02 15:40:00,65.75,65.76,65.73,65.74,306100.0,53.703,53.7111,53.6866,53.6948,306100.0
2014-07-02 15:50:00,65.74,65.78,65.73,65.76,218200.0,53.6948,53.7275,53.6866,53.7111,218200.0
2014-07-03 09:30:00,65.78,65.78,65.66,65.68,116900.0,53.7275,53.7275,53.6294,53.6458,116900.0
2014-07-03 09:40:00,65.67,65.73,65.67,65.71,41500.0,53.6376,53.6866,53.6376,53.6703,41500.0
2014-07-03 09:50:00,65.7,65.73,65.69,65.7,35400.0,53.6621,53.6866,53.6539,53.6621,35400.0
2014-07-03 10:00:00,65.7,65.77,65.7,65.74,21300.0,53.6621,53.7193,53.6621,53.6948,21300.0
2014-07-03 10:10:00,65.74,65.76,65.73,65.76,38300.0,53.6948,53.7111,53.6866,53.7111,38300.0
2014-07-03 10:20:00,65.77,65.79,65.74,65.78,13400.0,53.7193,53.7356,53.6948,53.7275,13400.0
2014-07-03 10:30:00,65.79,65.82,65.79,65.81,6500.0,53.7356,53.7601,53.7356,53.752,6500.0
2014-07-03 10:40:00,65.82,65.82,65.8,65.8,3500.0,53.7601,53.7601,53.7438,53.7438,3500.0
2014-07-03 10:50:00,65.8,65.81,65.79,65.79,15900.0,53.7438,53.752,53.7356,53.7356,15900.0
2014-07-03 11:00:00,65.8,65.81,65.78,65.79,17600.0,53.7438,53.752,53.7275,53.7356,17600.0
2014-07-03 11:10:00,65.79,65.8,65.78,65.79,38200.0,53.7356,53.7438,53.7275,53.7356,38200.0
2014-07-03 11:20:00,65.79,65.81,65.78,65.81,6700.0,53.7356,53.752,53.7275,53.752,6700.0
2014-07-03 11:30:00,65.81,65.87,65.81,65.87,15800.0,53.752,53.801,53.752,53.801,15800.0
2014-07-03 11:40:00,65.87,65.87,65.85,65.86,4700.0,53.801,53.801,53.7846,53.7928,4700.0
2014-07-03 11:50:00,65.86,65.91,65.86,65.91,23600.0,53.7928,53.8336,53.7928,53.8336,23600.0
2014-07-03 12:00:00,65.91,65.92,65.9,65.91,9000.0,53.8336,53.8418,53.8255,53.8336,9000.0
2014-07-03 12:10:00,65.91,65.95,65.91,65.94,35200.0,53.8336,53.8663,53.8336,53.8581,35200.0
2014-07-03 12:20:00,65.93,65.93,65.91,65.93,11600.0,53.85,53.85,53.8336,53.85,11600.0
2014-07-03 12:30:00,65.93,65.94,65.91,65.92,23500.0,53.85,53.8581,53.8336,53.8418,23500.0
2014-07-03 12:40:00,65.91,65.92,65.9,65.91,46000.0,53.8336,53.8418,53.8255,53.8336,46000.0
2014-07-03 12:50:00,65.91,65.96,65.91,65.94,95700.0,53.8336,53.8745,53.8336,53.8581,95700.0
2014-07-07 09:30:00,65.08,65.08,64.98,65.06,46200.0,53.1557,53.1557,53.074,53.1394,46200.0
2014-07-07 09:40:00,65.06,65.09,65.01,65.06,67500.0,53.1394,53.1639,53.0985,53.1394,67500.0
2014-07-07 09:50:00,65.06,65.08,65.05,65.07,51000.0,53.1394,53.1557,53.1312,53.1475,51000.0
2014-07-07 10:00:00,65.07,65.09,65.04,65.08,53100.0,53.1475,53.1639,53.123,53.1557,53100.0
2014-07-07 10:10:00,65.08,65.11,65.08,65.11,68400.0,53.1557,53.1802,53.1557,53.1802,68400.0
2014-07-07 10:20:00,65.11,65.11,65.09,65.09,52100.0,53.1802,53.1802,53.1639,53.1639,52100.0
2014-07-07 10:30:00,65.09,65.1,65.08,65.08,22400.0,53.1639,53.1721,53.1557,53.1557,22400.0
2014-07-07 10:40:00,65.08,65.11,65.07,65.1,38600.0,53.1557,53.1802,53.1475,53.1721,38600.0
2014-07-07 10:50:00,65.1,65.1,65.06,65.07,31800.0,53.1721,53.1721,53.1394,53.1475,31800.0
2014-07-07 11:00:00,65.07,65.07,65.05,65.06,7800.0,53.1475,53.1475,53.1312,53.1394,7800.0
2014-07-07 11:10:00,65.06,65.07,65.05,65.06,8200.0,53.1394,53.1475,53.1312,53.1394,8200.0
2014-07-07 11:20:00,65.05,65.07,65.05,65.06,16700.0,53.1312,53.1475,53.1312,53.1394,16700.0
2014-07-07 11:30:00,65.06,65.07,65.04,65.05,14100.0,53.1394,53.1475,53.123,53.1312,14100.0
2014-07-07 11:40:00,65.06,65.06,65.0,65.01,23400.0,53.1394,53.1394,53.0904,53.0985,23400.0
2014-07-07 11:50:00,65.01,65.04,65.01,65.01,17000.0,53.0985,53.123,53.0985,53.0985,17000.0
2014-07-07 12:00:00,65.02,65.06,65.02,65.05,13400.0,53.1067,53.1394,53.1067,53.1312,13400.0
2014-07-07 12:10:00,65.04,65.06,65.04,65.05,34400.0,53.123,53.1394,53.123,53.1312,34400.0
2014-07-07 12:20:00,65.05,65.08,65.05,65.07,11200.0,53.1312,53.1557,53.1312,53.1475,11200.0
2014-07-07 12:30:00,65.08,65.09,65.06,65.06,10300.0,53.1557,53.1639,53.1394,53.1394,10300.0
2014-07-07 12:40:00,65.05,65.06,65.03,65.04,31100.0,53.1312,53.1394,53.1149,53.123,31100.0
2014-07-07 12:50:00,65.03,65.06,65.02,65.05,10800.0,53.1149,53.1394,53.1067,53.1312,10800.0
2014-07-07 13:00:00,65.06,65.08,65.06,65.07,6300.0,53.1394,53.1557,53.1394,53.1475,6300.0
2014-07-07 13:10:00,65.07,65.07,65.05,65.06,13500.0,53.1475,53.1475,53.1312,53.1394,13500.0
2014-07-07 13:20:00,65.06,65.07,65.05,65.06,5400.0,53.1394,53.1475,53.1312,53.1394,5400.0
2014-07-07 13:30:00,65.07,65.08,65.06,65.06,14300.0,53.1475,53.1557,53.1394,53.1394,14300.0
2014-07-07 13:40:00,65.06,65.08,65.06,65.08,5500.0,53.1394,53.1557,53.1394,53.1557,5500.0
2014-07-07 13:50:00,65.08,65.1,65.07,65.1,7300.0,53.1557,53.1721,53.1475,53.1721,7300.0
2014-07-07 14:00:00,65.1,65.13,65.09,65.12,8200.0,53.1721,53.1966,53.1639,53.1884,8200.0
2014-07-07 14:10:00,65.13,65.13,65.12,65.13,2700.0,53.1966,53.1966,53.1884,53.1966,2700.0
2014-07-07 14:20:00,65.12,65.12,65.1,65.11,7200.0,53.1884,53.1884,53.1721,53.1802,7200.0
2014-07-07 14:30:00,65.1,65.11,65.08,65.09,36800.0,53.1721,53.1802,53.1557,53.1639,36800.0
2014-07-07 14:40:00,65.1,65.12,65.09,65.12,14600.0,53.1721,53.1884,53.1639,53.1884,14600.0
2014-07-07 14:50:00,65.11,65.12,65.11,65.11,10300.0,53.1802,53.1884,53.1802,53.1802,10300.0
2014-07-07 15:00:00,65.11,65.11,65.1,65.11,16800.0,53.1802,53.1802,53.1721,53.1802,16800.0
2014-07-07 15:10:00,65.11,65.12,65.09,65.12,33000.0,53.1802,53.1884,53.1639,53.1884,33000.0
2014-07-07 15:20:00,65.12,65.14,65.11,65.14,34000.0,53.1884,53.2047,53.1802,53.2047,34000.0
2014-07-07 15:30:00,65.14,65.14,65.13,65.14,47900.0,53.2047,53.2047,53.1966,53.2047,47900.0
2014-07-07 15:40:00,65.13,65.14,65.12,65.14,26300.0,53.1966,53.2047,53.1884,53.2047,26300.0
2014-07-07 15:50:00,65.14,65.21,65.14,65.19,101900.0,53.2047,53.2619,53.2047,53.2456,101900.0
2014-07-08 09:30:00,64.98,65.05,64.95,64.98,130300.0,53.074,53.1312,53.0495,53.074,130300.0
2014-07-08 09:40:00,64.97,65.02,64.97,64.99,40100.0,53.0659,53.1067,53.0659,53.0822,40100.0
2014-07-08 09:50:00,64.99,65.0,64.96,64.99,37300.0,53.0822,53.0904,53.0577,53.0822,37300.0
2014-07-08 10:00:00,64.99,64.99,64.9,64.91,20800.0,53.0822,53.0822,53.0087,53.0169,20800.0
2014-07-08 10:10:00,64.91,64.93,64.9,64.92,22700.0,53.0169,53.0332,53.0087,53.025,22700.0
2014-07-08 10:20:00,64.91,64.91,64.83,64.88,47600.0,53.0169,53.0169,52.9515,52.9924,47600.0
2014-07-08 10:30:00,64.87,64.87,64.81,64.85,16000.0,52.9842,52.9842,52.9352,52.9679,16000.0
2014-07-08 10:40:00,64.87,64.87,64.85,64.87,16500.0,52.9842,52.9842,52.9679,52.9842,16500.0
2014-07-08 10:50:00,64.87,64.89,64.86,64.86,12600.0,52.9842,53.0005,52.976,52.976,12600.0
2014-07-08 11:00:00,64.87,64.87,64.85,64.87,18200.0,52.9842,52.9842,52.9679,52.9842,18200.0
2014-07-08 11:10:00,64.86,64.9,64.86,64.89,26600.0,52.976,53.0087,52.976,53.0005,26600.0
2014-07-08 11:20:00,64.89,64.89,64.82,64.82,22400.0,53.0005,53.0005,52.9434,52.9434,22400.0
2014-07-08 11:30:00,64.82,64.86,64.81,64.86,30000.0,52.9434,52.976,52.9352,52.976,30000.0
2014-07-08 11:40:00,64.86,64.86,64.82,64.83,24400.0,52.976,52.976,52.9434,52.9515,24400.0
2014-07-08 11:50:00,64.84,64.84,64.81,64.82,27000.0,52.9597,52.9597,52.9352,52.9434,27000.0
2014-07-08 12:00:00,64.83,64.83,64.8,64.8,17000.0,52.9515,52.9515,52.927,52.927,17000.0
2014-07-08 12:10:00,64.8,64.8,64.74,64.74,96400.0,52.927,52.927,52.878,52.878,96400.0
2014-07-08 12:20:00,64.75,64.78,64.73,64.78,23400.0,52.8862,52.9107,52.8698,52.9107,23400.0
2014-07-08 12:30:00,64.78,64.79,64.76,64.76,75300.0,52.9107,52.9189,52.8943,52.8943,75300.0
2014-07-08 12:40:00,64.77,64.77,64.76,64.76,34800.0,52.9025,52.9025,52.8943,52.8943,34800.0
2014-07-08 12:50:00,64.77,64.8,64.76,64.79,26000.0,52.9025,52.927,52.8943,52.9189,26000.0
2014-07-08 13:00:00,64.79,64.79,64.77,64.79,22500.0,52.9189,52.9189,52.9025,52.9189,22500.0
2014-07-08 13:10:00,64.79,64.84,64.79,64.83,20100.0,52.9189,52.9597,52.9189,52.9515,20100.0
2014-07-08 13:20:00,64.83,64.86,64.83,64.85,9100.0,52.9515,52.976,52.9515,52.9679,9100.0
2014-07-08 13:30:00,64.86,64.87,64.85,64.85,13400.0,52.976,52.9842,52.9679,52.9679,13400.0
2014-07-08 13:40:00,64.86,64.88,64.86,64.86,16200.0,52.976,52.9924,52.976,52.976,16200.0
2014-07-08 13:50:00,64.87,64.87,64.85,64.85,16300.0,52.9842,52.9842,52.9679,52.9679,16300.0
2014-07-08 14:00:00,64.85,64.85,64.82,64.83,20600.0,52.9679,52.9679,52.9434,52.9515,20600.0
2014-07-08 14:10:00,64.83,64.84,64.82,64.82,12100.0,52.9515,52.9597,52.9434,52.9434,12100.0
2014-07-08 14:20:00,64.82,64.83,64.81,64.83,25100.0,52.9434,52.9515,52.9352,52.9515,25100.0
2014-07-08 14:30:00,64.83,64.84,64.82,64.82,9300.0,52.9515,52.9597,52.9434,52.9434,9300.0
2014-07-08 14:40:00,64.82,64.84,64.81,64.81,16500.0,52.9434,52.9597,52.9352,52.9352,16500.0
2014-07-08 14:50:00,64.81,64.83,64.8,64.8,28100.0,52.9352,52.9515,52.927,52.927,28100.0
2014-07-08 15:00:00,64.8,64.8,64.78,64.79,26300.0,52.927,52.927,52.9107,52.9189,26300.0
2014-07-08 15:10:00,64.79,64.81,64.77,64.8,14400.0,52.9189,52.9352,52.9025,52.927,14400.0
2014-07-08 15:20:00,64.8,64.81,64.78,64.78,16600.0,52.927,52.9352,52.9107,52.9107,16600.0
2014-07-08 15:30:00,64.78,64.79,64.78,64.78,16300.0,52.9107,52.9189,52.9107,52.9107,16300.0
2014-07-08 15:40:00,64.78,64.81,64.78,64.79,36200.0,52.9107,52.9352,52.9107,52.9189,36200.0
2014-07-08 15:50:00,64.79,64.81,64.77,64.81,61100.0,52.9189,52.9352,52.9025,52.9352,61100.0
2014-07-09 09:30:00,64.79,64.83,64.68,64.81,72700.0,52.9189,52.9515,52.829,52.9352,72700.0
2014-07-09 09:40:00,64.81,64.83,64.76,64.76,59100.0,52.9352,52.9515,52.8943,52.8943,59100.0
2014-07-09 09:50:00,64.77,64.77,64.7,64.71,30200.0,52.9025,52.9025,52.8453,52.8535,30200.0
2014-07-09 10:00:00,64.71,64.77,64.7,64.75,23000.0,52.8535,52.9025,52.8453,52.8862,23000.0
2014-07-09 10:10:00,64.76,64.8,64.75,64.76,228900.0,52.8943,52.927,52.8862,52.8943,228900.0
2014-07-09 10:20:00,64.75,64.8,64.75,64.8,33300.0,52.8862,52.927,52.8862,52.927,33300.0
2014-07-09 10:30:00,64.79,64.83,64.79,64.83,16700.0,52.9189,52.9515,52.9189,52.9515,16700.0
2014-07-09 10:40:00,64.82,64.86,64.82,64.83,46100.0,52.9434,52.976,52.9434,52.9515,46100.0
2014-07-09 10:50:00,64.82,64.82,64.79,64.81,18500.0,52.9434,52.9434,52.9189,52.9352,18500.0
2014-07-09 11:00:00,64.81,64.81,64.78,64.8,34500.0,52.9352,52.9352,52.9107,52.927,34500.0
2014-07-09 11:10:00,64.8,64.8,64.76,64.79,13000.0,52.927,52.927,52.8943,52.9189,13000.0
2014-07-09 11:20:00,64.78,64.82,64.78,64.81,22900.0,52.9107,52.9434,52.9107,52.9352,22900.0
2014-07-09 11:30:00,64.82,64.82,64.77,64.78,13000.0,52.9434,52.9434,52.9025,52.9107,13000.0
2014-07-09 11:40:00,64.78,64.8,64.77,64.77,27300.0,52.9107,52.927,52.9025,52.9025,27300.0
2014-07-09 11:50:00,64.77,64.79,64.77,64.78,16400.0,52.9025,52.9189,52.9025,52.9107,16400.0
2014-07-09 12:00:00,64.79,64.79,64.78,64.79,31600.0,52.9189,52.9189,52.9107,52.9189,31600.0
2014-07-09 12:10:00,64.79,64.79,64.78,64.79,17500.0,52.9189,52.9189,52.9107,52.9189,17500.0
2014-07-09 12:20:00,64.78,64.8,64.78,64.79,4400.0,52.9107,52.927,52.9107,52.9189,4400.0
2014-07-09 12:30:00,64.8,64.81,64.8,64.81,5100.0,52.927,52.9352,52.927,52.9352,5100.0
2014-07-09 12:40:00,64.81,64.81,64.79,64.81,20400.0,52.9352,52.9352,52.9189,52.9352,20400.0
2014-07-09 12:50:00,64.8,64.81,64.79,64.8,16300.0,52.927,52.9352,52.9189,52.927,16300.0
2014-07-09 13:00:00,64.81,64.81,64.8,64.8,2300.0,52.9352,52.9352,52.927,52.927,2300.0
2014-07-09 13:10:00,64.8,64.81,64.8,64.8,1800.0,52.927,52.9352,52.927,52.927,1800.0
2014-07-09 13:20:00,64.8,64.81,64.79,64.79,13500.0,52.927,52.9352,52.9189,52.9189,13500.0
2014-07-09 13:30:00,64.79,64.8,64.78,64.8,8600.0,52.9189,52.927,52.9107,52.927,8600.0
2014-07-09 13:40:00,64.8,64.81,64.8,64.81,4400.0,52.927,52.9352,52.927,52.9352,4400.0
2014-07-09 13:50:00,64.81,64.81,64.78,64.79,7100.0,52.9352,52.9352,52.9107,52.9189,7100.0
2014-07-09 14:00:00,64.79,64.8,64.75,64.77,28400.0,52.9189,52.927,52.8862,52.9025,28400.0
2014-07-09 14:10:00,64.78,64.88,64.78,64.87,45600.0,52.9107,52.9924,52.9107,52.9842,45600.0
2014-07-09 14:20:00,64.87,64.9,64.86,64.88,42000.0,52.9842,53.0087,52.976,52.9924,42000.0
2014-07-09 14:30:00,64.88,64.93,64.88,64.92,20300.0,52.9924,53.0332,52.9924,53.025,20300.0
2014-07-09 14:40:00,64.92,64.95,64.91,64.94,8400.0,53.025,53.0495,53.0169,53.0414,8400.0
2014-07-09 14:50:00,64.94,64.95,64.92,64.93,28900.0,53.0414,53.0495,53.025,53.0332,28900.0
2014-07-09 15:00:00,64.92,64.97,64.92,64.97,22100.0,53.025,53.0659,53.025,53.0659,22100.0
2014-07-09 15:10:00,64.98,65.03,64.98,64.99,32600.0,53.074,53.1149,53.074,53.0822,32600.0
2014-07-09 15:20:00,65.0,65.03,65.0,65.03,12000.0,53.0904,53.1149,53.0904,53.1149,12000.0
2014-07-09 15:30:00,65.02,65.03,65.01,65.03,19600.0,53.1067,53.1149,53.0985,53.1149,19600.0
2014-07-09 15:40:00,65.02,65.05,65.02,65.02,61000.0,53.1067,53.1312,53.1067,53.1067,61000.0
2014-07-09 15:50:00,65.02,65.04,65.01,65.01,146300.0,53.1067,53.123,53.0985,53.0985,146300.0
2014-07-10 09:30:00,64.1,64.21,64.07,64.15,219500.0,52.3553,52.4451,52.3308,52.3961,219500.0
2014-07-10 09:40:00,64.15,64.18,64.12,64.12,60500.0,52.3961,52.4206,52.3716,52.3716,60500.0
2014-07-10 09:50:00,64.12,64.16,64.11,64.15,32700.0,52.3716,52.4043,52.3634,52.3961,32700.0
2014-07-10 10:00:00,64.15,64.21,64.15,64.2,75700.0,52.3961,52.4451,52.3961,52.437,75700.0
2014-07-10 10:10:00,64.21,64.22,64.19,64.2,36900.0,52.4451,52.4533,52.4288,52.437,36900.0
2014-07-10 10:20:00,64.21,64.28,64.21,64.25,15900.0,52.4451,52.5023,52.4451,52.4778,15900.0
2014-07-10 10:30:00,64.25,64.26,64.24,64.24,21600.0,52.4778,52.486,52.4696,52.4696,21600.0
2014-07-10 10:40:00,64.24,64.3,64.24,64.29,18200.0,52.4696,52.5186,52.4696,52.5105,18200.0
2014-07-10 10:50:00,64.29,64.33,64.27,64.32,17700.0,52.5105,52.5431,52.4941,52.535,17700.0
2014-07-10 11:00:00,64.32,64.36,64.32,64.32,39800.0,52.535,52.5676,52.535,52.535,39800.0
2014-07-10 11:10:00,64.33,64.35,64.3,64.31,27200.0,52.5431,52.5595,52.5186,52.5268,27200.0
2014-07-10 11:20:00,64.31,64.33,64.29,64.3,10900.0,52.5268,52.5431,52.5105,52.5186,10900.0
2014-07-10 11:30:00,64.3,64.34,64.29,64.33,24200.0,52.5186,52.5513,52.5105,52.5431,24200.0
2014-07-10 11:40:00,64.32,64.32,64.28,64.31,16000.0,52.535,52.535,52.5023,52.5268,16000.0
2014-07-10 11:50:00,64.31,64.35,64.31,64.34,14200.0,52.5268,52.5595,52.5268,52.5513,14200.0
2014-07-10 12:00:00,64.35,64.35,64.33,64.34,9300.0,52.5595,52.5595,52.5431,52.5513,9300.0
2014-07-10 12:10:00,64.34,64.36,64.33,64.35,14500.0,52.5513,52.5676,52.5431,52.5595,14500.0
2014-07-10 12:20:00,64.36,64.41,64.36,64.41,5900.0,52.5676,52.6085,52.5676,52.6085,5900.0
2014-07-10 12:30:00,64.41,64.46,64.41,64.44,27600.0,52.6085,52.6493,52.6085,52.633,27600.0
2014-07-10 12:40:00,64.44,64.45,64.42,64.42,14500.0,52.633,52.6411,52.6166,52.6166,14500.0
2014-07-10 12:50:00,64.41,64.41,64.4,64.4,2600.0,52.6085,52.6085,52.6003,52.6003,2600.0
2014-07-10 13:00:00,64.41,64.43,64.41,64.43,15200.0,52.6085,52.6248,52.6085,52.6248,15200.0
2014-07-10 13:10:00,64.42,64.44,64.42,64.44,6600.0,52.6166,52.633,52.6166,52.633,6600.0
2014-07-10 13:20:00,64.44,64.5,64.44,64.49,23900.0,52.633,52.682,52.633,52.6738,23900.0
2014-07-10 13:30:00,64.49,64.5,64.48,64.5,10800.0,52.6738,52.682,52.6657,52.682,10800.0
2014-07-10 13:40:00,64.52,64.54,64.51,64.51,32300.0,52.6983,52.7147,52.6902,52.6902,32300.0
2014-07-10 13:50:00,64.51,64.53,64.51,64.52,5800.0,52.6902,52.7065,52.6902,52.6983,5800.0
2014-07-10 14:00:00,64.52,64.53,64.52,64.53,5900.0,52.6983,52.7065,52.6983,52.7065,5900.0
2014-07-10 14:10:00,64.53,64.53,64.51,64.51,16900.0,52.7065,52.7065,52.6902,52.6902,16900.0
2014-07-10 14:20:00,64.5,64.52,64.5,64.52,7400.0,52.682,52.6983,52.682,52.6983,7400.0
2014-07-10 14:30:00,64.51,64.52,64.46,64.47,19900.0,52.6902,52.6983,52.6493,52.6575,19900.0
2014-07-10 14:40:00,64.48,64.48,64.42,64.43,20700.0,52.6657,52.6657,52.6166,52.6248,20700.0
2014-07-10 14:50:00,64.43,64.46,64.4,64.41,14800.0,52.6248,52.6493,52.6003,52.6085,14800.0
2014-07-10 15:00:00,64.4,64.41,64.37,64.39,20100.0,52.6003,52.6085,52.5758,52.5921,20100.0
2014-07-10 15:10:00,64.39,64.42,64.38,64.42,27700.0,52.5921,52.6166,52.584,52.6166,27700.0
2014-07-10 15:20:00,64.42,64.49,64.4,64.48,55700.0,52.6166,52.6738,52.6003,52.6657,55700.0
2014-07-10 15:30:00,64.48,64.51,64.47,64.5,31500.0,52.6657,52.6902,52.6575,52.682,31500.0
2014-07-10 15:40:00,64.5,64.52,64.49,64.49,43000.0,52.682,52.6983,52.6738,52.6738,43000.0
2014-07-10 15:50:00,64.5,64.53,64.48,64.52,118500.0,52.682,52.7065,52.6657,52.6983,118500.0
2014-07-11 09:30:00,64.04,64.04,63.88,63.91,128700.0,52.3063,52.3063,52.1756,52.2001,128700.0
2014-07-11 09:40:00,63.91,63.91,63.86,63.88,65600.0,52.2001,52.2001,52.1593,52.1756,65600.0
2014-07-11 09:50:00,63.88,63.96,63.88,63.95,193300.0,52.1756,52.2409,52.1756,52.2328,193300.0
2014-07-11 10:00:00,63.94,63.94,63.91,63.93,34500.0,52.2246,52.2246,52.2001,52.2164,34500.0
2014-07-11 10:10:00,63.92,63.96,63.91,63.96,93800.0,52.2083,52.2409,52.2001,52.2409,93800.0
2014-07-11 10:20:00,63.96,63.96,63.92,63.93,16000.0,52.2409,52.2409,52.2083,52.2164,16000.0
2014-07-11 10:30:00,63.93,63.93,63.9,63.91,23500.0,52.2164,52.2164,52.1919,52.2001,23500.0
2014-07-11 10:40:00,63.9,63.93,63.88,63.92,37000.0,52.1919,52.2164,52.1756,52.2083,37000.0
2014-07-11 10:50:00,63.91,63.92,63.89,63.91,28800.0,52.2001,52.2083,52.1838,52.2001,28800.0
2014-07-11 11:00:00,63.91,63.95,63.89,63.94,17000.0,52.2001,52.2328,52.1838,52.2246,17000.0
2014-07-11 11:10:00,63.94,63.95,63.93,63.94,8800.0,52.2246,52.2328,52.2164,52.2246,8800.0
2014-07-11 11:20:00,63.93,63.95,63.93,63.95,16000.0,52.2164,52.2328,52.2164,52.2328,16000.0
2014-07-11 11:30:00,63.97,64.0,63.96,64.0,49900.0,52.2491,52.2736,52.2409,52.2736,49900.0
2014-07-11 11:40:00,64.0,64.01,63.98,63.99,300000.0,52.2736,52.2818,52.2573,52.2654,300000.0
2014-07-11 11:50:00,63.99,63.99,63.95,63.96,75800.0,52.2654,52.2654,52.2328,52.2409,75800.0
2014-07-11 12:00:00,63.96,63.98,63.92,63.97,201300.0,52.2409,52.2573,52.2083,52.2491,201300.0
2014-07-11 12:10:00,63.97,63.98,63.94,63.95,260000.0,52.2491,52.2573,52.2246,52.2328,260000.0
2014-07-11 12:20:00,63.95,63.96,63.92,63.94,14000.0,52.2328,52.2409,52.2083,52.2246,14000.0
2014-07-11 12:30:00,63.93,63.94,63.92,63.92,5700.0,52.2164,52.2246,52.2083,52.2083,5700.0
2014-07-11 12:40:00,63.92,63.93,63.91,63.91,8800.0,52.2083,52.2164,52.2001,52.2001,8800.0
2014-07-11 12:50:00,63.91,63.96,63.91,63.96,33600.0,52.2001,52.2409,52.2001,52.2409,33600.0
2014-07-11 13:00:00,63.96,63.98,63.96,63.98,105300.0,52.2409,52.2573,52.2409,52.2573,105300.0
2014-07-11 13:10:00,63.98,63.98,63.96,63.97,29600.0,52.2573,52.2573,52.2409,52.2491,29600.0
2014-07-11 13:20:00,63.97,63.99,63.97,63.98,30500.0,52.2491,52.2654,52.2491,52.2573,30500.0
2014-07-11 13:30:00,63.98,63.98,63.97,63.97,40000.0,52.2573,52.2573,52.2491,52.2491,40000.0
2014-07-11 13:40:00,63.98,63.99,63.97,63.99,47800.0,52.2573,52.2654,52.2491,52.2654,47800.0
2014-07-11 13:50:00,63.98,63.99,63.98,63.98,4800.0,52.2573,52.2654,52.2573,52.2573,4800.0
2014-07-11 14:00:00,63.98,64.0,63.98,64.0,12600.0,52.2573,52.2736,52.2573,52.2736,12600.0
2014-07-11 14:10:00,64.0,64.0,63.99,64.0,19200.0,52.2736,52.2736,52.2654,52.2736,19200.0
2014-07-11 14:20:00,64.0,64.02,63.99,64.01,9300.0,52.2736,52.2899,52.2654,52.2818,9300.0
2014-07-11 14:30:00,64.01,64.03,64.01,64.02,23700.0,52.2818,52.2981,52.2818,52.2899,23700.0
2014-07-11 14:40:00,64.01,64.01,63.98,63.98,9700.0,52.2818,52.2818,52.2573,52.2573,9700.0
2014-07-11 14:50:00,63.99,63.99,63.97,63.98,15400.0,52.2654,52.2654,52.2491,52.2573,15400.0
2014-07-11 15:00:00,63.98,63.99,63.97,63.98,7000.0,52.2573,52.2654,52.2491,52.2573,7000.0
2014-07-11 15:10:00,63.98,63.99,63.98,63.99,17200.0,52.2573,52.2654,52.2573,52.2654,17200.0
2014-07-11 15:20:00,63.99,64.03,63.99,64.03,64100.0,52.2654,52.2981,52.2654,52.2981,64100.0
2014-07-11 15:30:00,64.03,64.05,64.02,64.05,23700.0,52.2981,52.3144,52.2899,52.3144,23700.0
2014-07-11 15:40:00,64.05,64.05,63.98,63.98,96700.0,52.3144,52.3144,52.2573,52.2573,96700.0
2014-07-11 15:50:00,63.99,63.99,63.95,63.98,101300.0,52.2654,52.2654,52.2328,52.2573,101300.0
2014-07-14 09:30:00,64.23,64.35,64.2,64.24,53500.0,52.4615,52.5595,52.437,52.4696,53500.0
2014-07-14 09:40:00,64.23,64.31,64.22,64.3,37300.0,52.4615,52.5268,52.4533,52.5186,37300.0
2014-07-14 09:50:00,64.29,64.3,64.26,64.27,22600.0,52.5105,52.5186,52.486,52.4941,22600.0
2014-07-14 10:00:00,64.28,64.3,64.27,64.28,22600.0,52.5023,52.5186,52.4941,52.5023,22600.0
2014-07-14 10:10:00,64.28,64.29,64.27,64.29,9900.0,52.5023,52.5105,52.4941,52.5105,9900.0
2014-07-14 10:20:00,64.29,64.32,64.27,64.3,14300.0,52.5105,52.535,52.4941,52.5186,14300.0
2014-07-14 10:30:00,64.31,64.33,64.31,64.32,9700.0,52.5268,52.5431,52.5268,52.535,9700.0
2014-07-14 10:40:00,64.32,64.33,64.31,64.32,19700.0,52.535,52.5431,52.5268,52.535,19700.0
2014-07-14 10:50:00,64.32,64.33,64.31,64.31,17100.0,52.535,52.5431,52.5268,52.5268,17100.0
2014-07-14 11:00:00,64.32,64.32,64.3,64.31,4700.0,52.535,52.535,52.5186,52.5268,4700.0
2014-07-14 11:10:00,64.3,64.31,64.26,64.27,11100.0,52.5186,52.5268,52.486,52.4941,11100.0
2014-07-14 11:20:00,64.27,64.3,64.27,64.29,8500.0,52.4941,52.5186,52.4941,52.5105,8500.0
2014-07-14 11:30:00,64.29,64.29,64.27,64.28,12500.0,52.5105,52.5105,52.4941,52.5023,12500.0
2014-07-14 11:40:00,64.28,64.29,64.28,64.29,8500.0,52.5023,52.5105,52.5023,52.5105,8500.0
2014-07-14 11:50:00,64.29,64.3,64.28,64.3,7800.0,52.5105,52.5186,52.5023,52.5186,7800.0
2014-07-14 12:00:00,64.3,64.31,64.29,64.3,22800.0,52.5186,52.5268,52.5105,52.5186,22800.0
2014-07-14 12:10:00,64.3,64.3,64.29,64.3,3600.0,52.5186,52.5186,52.5105,52.5186,3600.0
2014-07-14 12:20:00,64.29,64.3,64.28,64.28,3900.0,52.5105,52.5186,52.5023,52.5023,3900.0
2014-07-14 12:30:00,64.28,64.29,64.28,64.28,3400.0,52.5023,52.5105,52.5023,52.5023,3400.0
2014-07-14 12:40:00,64.28,64.29,64.27,64.27,23800.0,52.5023,52.5105,52.4941,52.4941,23800.0
2014-07-14 12:50:00,64.27,64.31,64.27,64.3,19500.0,52.4941,52.5268,52.4941,52.5186,19500.0
2014-07-14 13:00:00,64.31,64.34,64.3,64.34,17400.0,52.5268,52.5513,52.5186,52.5513,17400.0
2014-07-14 13:10:00,64.33,64.35,64.33,64.34,23500.0,52.5431,52.5595,52.5431,52.5513,23500.0
2014-07-14 13:20:00,64.35,64.36,64.34,64.35,16100.0,52.5595,52.5676,52.5513,52.5595,16100.0
2014-07-14 13:30:00,64.36,64.36,64.34,64.36,7900.0,52.5676,52.5676,52.5513,52.5676,7900.0
2014-07-14 13:40:00,64.36,64.36,64.35,64.35,6500.0,52.5676,52.5676,52.5595,52.5595,6500.0
2014-07-14 13:50:00,64.34,64.36,64.34,64.34,5500.0,52.5513,52.5676,52.5513,52.5513,5500.0
2014-07-14 14:00:00,64.34,64.34,64.33,64.33,3300.0,52.5513,52.5513,52.5431,52.5431,3300.0
2014-07-14 14:10:00,64.33,64.35,64.32,64.34,14500.0,52.5431,52.5595,52.535,52.5513,14500.0
2014-07-14 14:20:00,64.35,64.35,64.34,64.34,9900.0,52.5595,52.5595,52.5513,52.5513,9900.0
2014-07-14 14:30:00,64.33,64.34,64.33,64.34,3300.0,52.5431,52.5513,52.5431,52.5513,3300.0
2014-07-14 14:40:00,64.33,64.35,64.33,64.35,5400.0,52.5431,52.5595,52.5431,52.5595,5400.0
2014-07-14 14:50:00,64.36,64.36,64.34,64.35,8800.0,52.5676,52.5676,52.5513,52.5595,8800.0
2014-07-14 15:00:00,64.34,64.35,64.34,64.34,4900.0,52.5513,52.5595,52.5513,52.5513,4900.0
2014-07-14 15:10:00,64.34,64.35,64.32,64.33,5100.0,52.5513,52.5595,52.535,52.5431,5100.0
2014-07-14 15:20:00,64.32,64.34,64.32,64.34,7300.0,52.535,52.5513,52.535,52.5513,7300.0
2014-07-14 15:30:00,64.33,64.33,64.3,64.31,16300.0,52.5431,52.5431,52.5186,52.5268,16300.0
2014-07-14 15:40:00,64.31,64.32,64.29,64.3,17600.0,52.5268,52.535,52.5105,52.5186,17600.0
2014-07-14 15:50:00,64.3,64.35,64.29,64.34,76800.0,52.5186,52.5595,52.5105,52.5513,76800.0
2014-07-15 09:30:00,64.5,64.55,64.46,64.51,58800.0,52.682,52.7228,52.6493,52.6902,58800.0
2014-07-15 09:40:00,64.51,64.52,64.5,64.5,22400.0,52.6902,52.6983,52.682,52.682,22400.0
2014-07-15 09:50:00,64.51,64.51,64.44,64.45,70300.0,52.6902,52.6902,52.633,52.6411,70300.0
2014-07-15 10:00:00,64.45,64.52,64.45,64.51,60300.0,52.6411,52.6983,52.6411,52.6902,60300.0
2014-07-15 10:10:00,64.51,64.52,64.43,64.46,69300.0,52.6902,52.6983,52.6248,52.6493,69300.0
2014-07-15 10:20:00,64.46,64.5,64.41,64.41,54200.0,52.6493,52.682,52.6085,52.6085,54200.0
2014-07-15 10:30:00,64.41,64.42,64.29,64.29,44000.0,52.6085,52.6166,52.5105,52.5105,44000.0
2014-07-15 10:40:00,64.28,64.28,64.16,64.17,99900.0,52.5023,52.5023,52.4043,52.4125,99900.0
2014-07-15 10:50:00,64.17,64.21,64.16,64.2,92700.0,52.4125,52.4451,52.4043,52.437,92700.0
2014-07-15 11:00:00,64.2,64.23,64.17,64.22,17900.0,52.437,52.4615,52.4125,52.4533,17900.0
2014-07-15 11:10:00,64.21,64.27,64.21,64.25,56500.0,52.4451,52.4941,52.4451,52.4778,56500.0
2014-07-15 11:20:00,64.24,64.28,64.24,64.27,28200.0,52.4696,52.5023,52.4696,52.4941,28200.0
2014-07-15 11:30:00,64.26,64.27,64.26,64.27,69700.0,52.486,52.4941,52.486,52.4941,69700.0
2014-07-15 11:40:00,64.26,64.26,64.24,64.24,36900.0,52.486,52.486,52.4696,52.4696,36900.0
2014-07-15 11:50:00,64.24,64.25,64.17,64.17,47400.0,52.4696,52.4778,52.4125,52.4125,47400.0
2014-07-15 12:00:00,64.18,64.23,64.17,64.21,25800.0,52.4206,52.4615,52.4125,52.4451,25800.0
2014-07-15 12:10:00,64.21,64.22,64.2,64.22,35600.0,52.4451,52.4533,52.437,52.4533,35600.0
2014-07-15 12:20:00,64.21,64.23,64.2,64.23,71200.0,52.4451,52.4615,52.437,52.4615,71200.0
2014-07-15 12:30:00,64.24,64.29,64.24,64.29,18000.0,52.4696,52.5105,52.4696,52.5105,18000.0
2014-07-15 12:40:00,64.29,64.3,64.29,64.3,39500.0,52.5105,52.5186,52.5105,52.5186,39500.0
2014-07-15 12:50:00,64.29,64.3,64.28,64.28,4200.0,52.5105,52.5186,52.5023,52.5023,4200.0
2014-07-15 13:00:00,64.28,64.3,64.28,64.29,13700.0,52.5023,52.5186,52.5023,52.5105,13700.0
2014-07-15 13:10:00,64.29,64.35,64.29,64.35,51700.0,52.5105,52.5595,52.5105,52.5595,51700.0
2014-07-15 13:20:00,64.35,64.35,64.32,64.33,16700.0,52.5595,52.5595,52.535,52.5431,16700.0
2014-07-15 13:30:00,64.33,64.36,64.33,64.34,7400.0,52.5431,52.5676,52.5431,52.5513,7400.0
2014-07-15 13:40:00,64.35,64.36,64.35,64.35,8300.0,52.5595,52.5676,52.5595,52.5595,8300.0
2014-07-15 13:50:00,64.36,64.37,64.35,64.37,15700.0,52.5676,52.5758,52.5595,52.5758,15700.0
2014-07-15 14:00:00,64.37,64.37,64.36,64.36,18000.0,52.5758,52.5758,52.5676,52.5676,18000.0
2014-07-15 14:10:00,64.36,64.38,64.36,64.38,64000.0,52.5676,52.584,52.5676,52.584,64000.0
2014-07-15 14:20:00,64.38,64.41,64.37,64.38,23200.0,52.584,52.6085,52.5758,52.584,23200.0
2014-07-15 14:30:00,64.38,64.38,64.37,64.38,26600.0,52.584,52.584,52.5758,52.584,26600.0
2014-07-15 14:40:00,64.38,64.39,64.38,64.39,22600.0,52.584,52.5921,52.584,52.5921,22600.0
2014-07-15 14:50:00,64.39,64.41,64.38,64.4,32100.0,52.5921,52.6085,52.584,52.6003,32100.0
2014-07-15 15:00:00,64.4,64.41,64.37,64.39,31700.0,52.6003,52.6085,52.5758,52.5921,31700.0
2014-07-15 15:10:00,64.38,64.4,64.36,64.4,10700.0,52.584,52.6003,52.5676,52.6003,10700.0
2014-07-15 15:20:00,64.39,64.39,64.37,64.38,15800.0,52.5921,52.5921,52.5758,52.584,15800.0
2014-07-15 15:30:00,64.38,64.38,64.36,64.36,14100.0,52.584,52.584,52.5676,52.5676,14100.0
2014-07-15 15:40:00,64.36,64.39,64.35,64.35,56700.0,52.5676,52.5921,52.5595,52.5595,56700.0
2014-07-15 15:50:00,64.36,64.36,64.32,64.32,90600.0,52.5676,52.5676,52.535,52.535,90600.0
2014-07-16 09:30:00,64.68,64.75,64.66,64.7,93100.0,52.829,52.8862,52.8127,52.8453,93100.0
2014-07-16 09:40:00,64.7,64.7,64.65,64.65,37400.0,52.8453,52.8453,52.8045,52.8045,37400.0
2014-07-16 09:50:00,64.65,64.66,64.61,64.62,28100.0,52.8045,52.8127,52.7718,52.78,28100.0
2014-07-16 10:00:00,64.62,64.66,64.62,64.64,33800.0,52.78,52.8127,52.78,52.7963,33800.0
2014-07-16 10:10:00,64.64,64.65,64.61,64.61,13800.0,52.7963,52.8045,52.7718,52.7718,13800.0
2014-07-16 10:20:00,64.61,64.63,64.61,64.62,15800.0,52.7718,52.7882,52.7718,52.78,15800.0
2014-07-16 10:30:00,64.63,64.63,64.6,64.61,15200.0,52.7882,52.7882,52.7637,52.7718,15200.0
2014-07-16 10:40:00,64.6,64.61,64.54,64.55,22600.0,52.7637,52.7718,52.7147,52.7228,22600.0
2014-07-16 10:50:00,64.54,64.54,64.52,64.54,9100.0,52.7147,52.7147,52.6983,52.7147,9100.0
2014-07-16 11:00:00,64.53,64.57,64.53,64.56,14300.0,52.7065,52.7392,52.7065,52.731,14300.0
2014-07-16 11:10:00,64.56,64.58,64.56,64.56,81700.0,52.731,52.7473,52.731,52.731,81700.0
2014-07-16 11:20:00,64.57,64.6,64.56,64.6,59100.0,52.7392,52.7637,52.731,52.7637,59100.0
2014-07-16 11:30:00,64.59,64.6,64.54,64.54,11600.0,52.7555,52.7637,52.7147,52.7147,11600.0
2014-07-16 11:40:00,64.55,64.56,64.55,64.55,6700.0,52.7228,52.731,52.7228,52.7228,6700.0
2014-07-16 11:50:00,64.55,64.55,64.52,64.52,23100.0,52.7228,52.7228,52.6983,52.6983,23100.0
2014-07-16 12:00:00,64.52,64.55,64.51,64.55,23800.0,52.6983,52.7228,52.6902,52.7228,23800.0
2014-07-16 12:10:00,64.54,64.57,64.54,64.57,73600.0,52.7147,52.7392,52.7147,52.7392,73600.0
2014-07-16 12:20:00,64.56,64.58,64.56,64.57,7700.0,52.731,52.7473,52.731,52.7392,7700.0
2014-07-16 12:30:00,64.57,64.6,64.57,64.59,8700.0,52.7392,52.7637,52.7392,52.7555,8700.0
2014-07-16 12:40:00,64.59,64.59,64.57,64.57,47500.0,52.7555,52.7555,52.7392,52.7392,47500.0
2014-07-16 12:50:00,64.56,64.57,64.56,64.56,6400.0,52.731,52.7392,52.731,52.731,6400.0
2014-07-16 13:00:00,64.56,64.58,64.56,64.56,14600.0,52.731,52.7473,52.731,52.731,14600.0
2014-07-16 13:10:00,64.57,64.57,64.56,64.56,1500.0,52.7392,52.7392,52.731,52.731,1500.0
2014-07-16 13:20:00,64.56,64.57,64.56,64.56,6100.0,52.731,52.7392,52.731,52.731,6100.0
2014-07-16 13:30:00,64.56,64.57,64.55,64.56,14500.0,52.731,52.7392,52.7228,52.731,14500.0
2014-07-16 13:40:00,64.56,64.57,64.56,64.56,6600.0,52.731,52.7392,52.731,52.731,6600.0
2014-07-16 13:50:00,64.56,64.57,64.56,64.57,2900.0,52.731,52.7392,52.731,52.7392,2900.0
2014-07-16 14:00:00,64.56,64.58,64.56,64.58,9100.0,52.731,52.7473,52.731,52.7473,9100.0
2014-07-16 14:10:00,64.58,64.59,64.58,64.59,4300.0,52.7473,52.7555,52.7473,52.7555,4300.0
2014-07-16 14:20:00,64.58,64.59,64.58,64.58,3500.0,52.7473,52.7555,52.7473,52.7473,3500.0
2014-07-16 14:30:00,64.59,64.59,64.57,64.57,20600.0,52.7555,52.7555,52.7392,52.7392,20600.0
2014-07-16 14:40:00,64.57,64.57,64.56,64.57,5000.0,52.7392,52.7392,52.731,52.7392,5000.0
2014-07-16 14:50:00,64.57,64.59,64.56,64.58,5100.0,52.7392,52.7555,52.731,52.7473,5100.0
2014-07-16 15:00:00,64.59,64.61,64.59,64.61,5700.0,52.7555,52.7718,52.7555,52.7718,5700.0
2014-07-16 15:10:00,64.61,64.62,64.6,64.6,27200.0,52.7718,52.78,52.7637,52.7637,27200.0
2014-07-16 15:20:00,64.6,64.61,64.6,64.61,9000.0,52.7637,52.7718,52.7637,52.7718,9000.0
2014-07-16 15:30:00,64.61,64.61,64.59,64.59,7100.0,52.7718,52.7718,52.7555,52.7555,7100.0
2014-07-16 15:40:00,64.59,64.6,64.58,64.58,16700.0,52.7555,52.7637,52.7473,52.7473,16700.0
2014-07-16 15:50:00,64.59,64.6,64.56,64.57,103100.0,52.7555,52.7637,52.731,52.7392,103100.0
2014-07-17 09:30:00,64.65,64.69,64.58,64.63,80500.0,52.8045,52.8372,52.7473,52.7882,80500.0
2014-07-17 09:40:00,64.64,64.67,64.63,64.66,20700.0,52.7963,52.8208,52.7882,52.8127,20700.0
2014-07-17 09:50:00,64.67,64.72,64.67,64.7,12100.0,52.8208,52.8617,52.8208,52.8453,12100.0
2014-07-17 10:00:00,64.7,64.74,64.68,64.68,20300.0,52.8453,52.878,52.829,52.829,20300.0
2014-07-17 10:10:00,64.67,64.68,64.65,64.66,29700.0,52.8208,52.829,52.8045,52.8127,29700.0
2014-07-17 10:20:00,64.67,64.73,64.67,64.7,30100.0,52.8208,52.8698,52.8208,52.8453,30100.0
2014-07-17 10:30:00,64.72,64.72,64.69,64.71,15800.0,52.8617,52.8617,52.8372,52.8535,15800.0
2014-07-17 10:40:00,64.71,64.71,64.69,64.69,15300.0,52.8535,52.8535,52.8372,52.8372,15300.0
2014-07-17 10:50:00,64.69,64.7,64.69,64.7,23800.0,52.8372,52.8453,52.8372,52.8453,23800.0
2014-07-17 11:00:00,64.71,64.71,64.68,64.68,4500.0,52.8535,52.8535,52.829,52.829,4500.0
2014-07-17 11:10:00,64.67,64.67,64.59,64.62,24600.0,52.8208,52.8208,52.7555,52.78,24600.0
2014-07-17 11:20:00,64.61,64.62,64.54,64.54,16100.0,52.7718,52.78,52.7147,52.7147,16100.0
2014-07-17 11:30:00,64.54,64.6,64.51,64.57,21700.0,52.7147,52.7637,52.6902,52.7392,21700.0
2014-07-17 11:40:00,64.56,64.57,64.49,64.5,35800.0,52.731,52.7392,52.6738,52.682,35800.0
2014-07-17 11:50:00,64.51,64.51,64.42,64.42,26500.0,52.6902,52.6902,52.6166,52.6166,26500.0
2014-07-17 12:00:00,64.42,64.42,64.37,64.39,53300.0,52.6166,52.6166,52.5758,52.5921,53300.0
2014-07-17 12:10:00,64.39,64.43,64.38,64.4,10400.0,52.5921,52.6248,52.584,52.6003,10400.0
2014-07-17 12:20:00,64.4,64.4,64.38,64.4,6700.0,52.6003,52.6003,52.584,52.6003,6700.0
2014-07-17 12:30:00,64.41,64.46,64.39,64.46,18700.0,52.6085,52.6493,52.5921,52.6493,18700.0
2014-07-17 12:40:00,64.46,64.47,64.42,64.43,16800.0,52.6493,52.6575,52.6166,52.6248,16800.0
2014-07-17 12:50:00,64.42,64.47,64.42,64.47,15300.0,52.6166,52.6575,52.6166,52.6575,15300.0
2014-07-17 13:00:00,64.46,64.5,64.45,64.48,20500.0,52.6493,52.682,52.6411,52.6657,20500.0
2014-07-17 13:10:00,64.49,64.52,64.48,64.5,17800.0,52.6738,52.6983,52.6657,52.682,17800.0
2014-07-17 13:20:00,64.5,64.5,64.42,64.42,27200.0,52.682,52.682,52.6166,52.6166,27200.0
2014-07-17 13:30:00,64.43,64.45,64.38,64.39,16100.0,52.6248,52.6411,52.584,52.5921,16100.0
2014-07-17 13:40:00,64.39,64.39,64.36,64.38,10400.0,52.5921,52.5921,52.5676,52.584,10400.0
2014-07-17 13:50:00,64.38,64.39,64.36,64.38,7400.0,52.584,52.5921,52.5676,52.584,7400.0
2014-07-17 14:00:00,64.37,64.37,64.35,64.35,25000.0,52.5758,52.5758,52.5595,52.5595,25000.0
2014-07-17 14:10:00,64.36,64.36,64.35,64.35,34200.0,52.5676,52.5676,52.5595,52.5595,34200.0
2014-07-17 14:20:00,64.35,64.35,64.33,64.34,28800.0,52.5595,52.5595,52.5431,52.5513,28800.0
2014-07-17 14:30:00,64.35,64.35,64.32,64.34,8500.0,52.5595,52.5595,52.535,52.5513,8500.0
2014-07-17 14:40:00,64.35,64.36,64.31,64.31,8600.0,52.5595,52.5676,52.5268,52.5268,8600.0
2014-07-17 14:50:00,64.3,64.33,64.3,64.33,15600.0,52.5186,52.5431,52.5186,52.5431,15600.0
2014-07-17 15:00:00,64.32,64.32,64.26,64.27,40400.0,52.535,52.535,52.486,52.4941,40400.0
2014-07-17 15:10:00,64.27,64.28,64.17,64.17,46600.0,52.4941,52.5023,52.4125,52.4125,46600.0
2014-07-17 15:20:00,64.16,64.19,64.13,64.14,32300.0,52.4043,52.4288,52.3798,52.3879,32300.0
2014-07-17 15:30:00,64.13,64.15,64.04,64.04,62400.0,52.3798,52.3961,52.3063,52.3063,62400.0
2014-07-17 15:40:00,64.04,64.05,63.88,63.94,49900.0,52.3063,52.3144,52.1756,52.2246,49900.0
2014-07-17 15:50:00,63.94,63.95,63.88,63.93,152700.0,52.2246,52.2328,52.1756,52.2164,152700.0
2014-07-18 09:30:00,64.54,64.69,64.45,64.5,108600.0,52.7147,52.8372,52.6411,52.682,108600.0
2014-07-18 09:40:00,64.49,64.49,64.42,64.43,23100.0,52.6738,52.6738,52.6166,52.6248,23100.0
2014-07-18 09:50:00,64.44,64.49,64.42,64.48,61900.0,52.633,52.6738,52.6166,52.6657,61900.0
2014-07-18 10:00:00,64.48,64.5,64.47,64.49,15200.0,52.6657,52.682,52.6575,52.6738,15200.0
2014-07-18 10:10:00,64.5,64.54,64.48,64.5,16200.0,52.682,52.7147,52.6657,52.682,16200.0
2014-07-18 10:20:00,64.5,64.54,64.5,64.53,12200.0,52.682,52.7147,52.682,52.7065,12200.0
2014-07-18 10:30:00,64.54,64.55,64.52,64.52,7900.0,52.7147,52.7228,52.6983,52.6983,7900.0
2014-07-18 10:40:00,64.51,64.52,64.49,64.52,3700.0,52.6902,52.6983,52.6738,52.6983,3700.0
2014-07-18 10:50:00,64.52,64.6,64.51,64.59,91500.0,52.6983,52.7637,52.6902,52.7555,91500.0
2014-07-18 11:00:00,64.6,64.61,64.59,64.59,15700.0,52.7637,52.7718,52.7555,52.7555,15700.0
2014-07-18 11:10:00,64.58,64.6,64.57,64.59,18800.0,52.7473,52.7637,52.7392,52.7555,18800.0
2014-07-18 11:20:00,64.59,64.59,64.55,64.55,9800.0,52.7555,52.7555,52.7228,52.7228,9800.0
2014-07-18 11:30:00,64.56,64.61,64.55,64.6,88600.0,52.731,52.7718,52.7228,52.7637,88600.0
2014-07-18 11:40:00,64.6,64.6,64.59,64.6,11100.0,52.7637,52.7637,52.7555,52.7637,11100.0
2014-07-18 11:50:00,64.6,64.62,64.59,64.61,63900.0,52.7637,52.78,52.7555,52.7718,63900.0
2014-07-18 12:00:00,64.61,64.64,64.61,64.64,5500.0,52.7718,52.7963,52.7718,52.7963,5500.0
2014-07-18 12:10:00,64.63,64.67,64.63,64.67,7400.0,52.7882,52.8208,52.7882,52.8208,7400.0
2014-07-18 12:20:00,64.67,64.7,64.67,64.7,9600.0,52.8208,52.8453,52.8208,52.8453,9600.0
2014-07-18 12:30:00,64.7,64.71,64.69,64.71,16200.0,52.8453,52.8535,52.8372,52.8535,16200.0
2014-07-18 12:40:00,64.71,64.72,64.69,64.7,36100.0,52.8535,52.8617,52.8372,52.8453,36100.0
2014-07-18 12:50:00,64.7,64.71,64.7,64.71,13000.0,52.8453,52.8535,52.8453,52.8535,13000.0
2014-07-18 13:00:00,64.71,64.71,64.67,64.68,20800.0,52.8535,52.8535,52.8208,52.829,20800.0
2014-07-18 13:10:00,64.68,64.68,64.66,64.68,12900.0,52.829,52.829,52.8127,52.829,12900.0
2014-07-18 13:20:00,64.68,64.7,64.68,64.69,20600.0,52.829,52.8453,52.829,52.8372,20600.0
2014-07-18 13:30:00,64.69,64.7,64.64,64.7,27500.0,52.8372,52.8453,52.7963,52.8453,27500.0
2014-07-18 13:40:00,64.71,64.71,64.7,64.71,26200.0,52.8535,52.8535,52.8453,52.8535,26200.0
2014-07-18 13:50:00,64.71,64.73,64.69,64.73,21000.0,52.8535,52.8698,52.8372,52.8698,21000.0
2014-07-18 14:00:00,64.73,64.73,64.69,64.71,17600.0,52.8698,52.8698,52.8372,52.8535,17600.0
2014-07-18 14:10:00,64.71,64.73,64.71,64.72,32900.0,52.8535,52.8698,52.8535,52.8617,32900.0
2014-07-18 14:20:00,64.72,64.73,64.72,64.72,27600.0,52.8617,52.8698,52.8617,52.8617,27600.0
2014-07-18 14:30:00,64.72,64.74,64.72,64.73,24100.0,52.8617,52.878,52.8617,52.8698,24100.0
2014-07-18 14:40:00,64.72,64.74,64.72,64.73,10500.0,52.8617,52.878,52.8617,52.8698,10500.0
2014-07-18 14:50:00,64.73,64.75,64.73,64.75,23300.0,52.8698,52.8862,52.8698,52.8862,23300.0
2014-07-18 15:00:00,64.75,64.77,64.74,64.77,22200.0,52.8862,52.9025,52.878,52.9025,22200.0
2014-07-18 15:10:00,64.77,64.8,64.76,64.8,24000.0,52.9025,52.927,52.8943,52.927,24000.0
2014-07-18 15:20:00,64.8,64.8,64.77,64.77,29400.0,52.927,52.927,52.9025,52.9025,29400.0
2014-07-18 15:30:00,64.77,64.77,64.74,64.74,29800.0,52.9025,52.9025,52.878,52.878,29800.0
2014-07-18 15:40:00,64.74,64.75,64.72,64.72,51100.0,52.878,52.8862,52.8617,52.8617,51100.0
2014-07-18 15:50:00,64.72,64.75,64.72,64.74,116700.0,52.8617,52.8862,52.8617,52.878,116700.0
2014-07-21 09:30:00,64.48,64.48,64.44,64.48,40200.0,52.6657,52.6657,52.633,52.6657,40200.0
2014-07-21 09:40:00,64.47,64.51,64.45,64.5,30500.0,52.6575,52.6902,52.6411,52.682,30500.0
2014-07-21 09:50:00,64.51,64.54,64.5,64.52,15900.0,52.6902,52.7147,52.682,52.6983,15900.0
2014-07-21 10:00:00,64.52,64.56,64.48,64.56,71800.0,52.6983,52.731,52.6657,52.731,71800.0
2014-07-21 10:10:00,64.56,64.59,64.53,64.58,127400.0,52.731,52.7555,52.7065,52.7473,127400.0
2014-07-21 10:20:00,64.57,64.61,64.57,64.61,82400.0,52.7392,52.7718,52.7392,52.7718,82400.0
2014-07-21 10:30:00,64.6,64.61,64.57,64.58,96900.0,52.7637,52.7718,52.7392,52.7473,96900.0
2014-07-21 10:40:00,64.57,64.58,64.56,64.58,82500.0,52.7392,52.7473,52.731,52.7473,82500.0
2014-07-21 10:50:00,64.58,64.61,64.58,64.6,63400.0,52.7473,52.7718,52.7473,52.7637,63400.0
2014-07-21 11:00:00,64.6,64.61,64.55,64.6,113000.0,52.7637,52.7718,52.7228,52.7637,113000.0
2014-07-21 11:10:00,64.6,64.6,64.56,64.58,49400.0,52.7637,52.7637,52.731,52.7473,49400.0
2014-07-21 11:20:00,64.58,64.61,64.58,64.61,18500.0,52.7473,52.7718,52.7473,52.7718,18500.0
2014-07-21 11:30:00,64.6,64.63,64.59,64.63,18300.0,52.7637,52.7882,52.7555,52.7882,18300.0
2014-07-21 11:40:00,64.63,64.66,64.61,64.63,96800.0,52.7882,52.8127,52.7718,52.7882,96800.0
2014-07-21 11:50:00,64.64,64.67,64.64,64.67,39600.0,52.7963,52.8208,52.7963,52.8208,39600.0
2014-07-21 12:00:00,64.67,64.68,64.67,64.67,67100.0,52.8208,52.829,52.8208,52.8208,67100.0
2014-07-21 12:10:00,64.67,64.68,64.67,64.68,46900.0,52.8208,52.829,52.8208,52.829,46900.0
2014-07-21 12:20:00,64.68,64.68,64.64,64.64,85900.0,52.829,52.829,52.7963,52.7963,85900.0
2014-07-21 12:30:00,64.65,64.68,64.64,64.68,36300.0,52.8045,52.829,52.7963,52.829,36300.0
2014-07-21 12:40:00,64.68,64.68,64.67,64.67,54900.0,52.829,52.829,52.8208,52.8208,54900.0
2014-07-21 12:50:00,64.68,64.7,64.67,64.7,49600.0,52.829,52.8453,52.8208,52.8453,49600.0
2014-07-21 13:00:00,64.7,64.72,64.7,64.72,101500.0,52.8453,52.8617,52.8453,52.8617,101500.0
2014-07-21 13:10:00,64.72,64.74,64.72,64.74,39300.0,52.8617,52.878,52.8617,52.878,39300.0
2014-07-21 13:20:00,64.74,64.79,64.74,64.77,52600.0,52.878,52.9189,52.878,52.9025,52600.0
2014-07-21 13:30:00,64.77,64.82,64.77,64.81,59900.0,52.9025,52.9434,52.9025,52.9352,59900.0
2014-07-21 13:40:00,64.82,64.86,64.82,64.84,17900.0,52.9434,52.976,52.9434,52.9597,17900.0
2014-07-21 13:50:00,64.84,64.85,64.8,64.8,10200.0,52.9597,52.9679,52.927,52.927,10200.0
2014-07-21 14:00:00,64.81,64.87,64.81,64.86,30000.0,52.9352,52.9842,52.9352,52.976,30000.0
2014-07-21 14:10:00,64.87,64.87,64.83,64.83,14000.0,52.9842,52.9842,52.9515,52.9515,14000.0
2014-07-21 14:20:00,64.84,64.85,64.83,64.83,49700.0,52.9597,52.9679,52.9515,52.9515,49700.0
2014-07-21 14:30:00,64.83,64.85,64.82,64.84,29300.0,52.9515,52.9679,52.9434,52.9597,29300.0
2014-07-21 14:40:00,64.85,64.88,64.84,64.88,24500.0,52.9679,52.9924,52.9597,52.9924,24500.0
2014-07-21 14:50:00,64.87,64.9,64.87,64.88,23100.0,52.9842,53.0087,52.9842,52.9924,23100.0
2014-07-21 15:00:00,64.88,64.89,64.86,64.87,25400.0,52.9924,53.0005,52.976,52.9842,25400.0
2014-07-21 15:10:00,64.87,64.93,64.85,64.93,64900.0,52.9842,53.0332,52.9679,53.0332,64900.0
2014-07-21 15:20:00,64.93,64.95,64.9,64.9,57500.0,53.0332,53.0495,53.0087,53.0087,57500.0
2014-07-21 15:30:00,64.9,64.91,64.87,64.89,34800.0,53.0087,53.0169,52.9842,53.0005,34800.0
2014-07-21 15:40:00,64.89,64.93,64.85,64.85,72700.0,53.0005,53.0332,52.9679,52.9679,72700.0
2014-07-21 15:50:00,64.85,64.86,64.78,64.79,243500.0,52.9679,52.976,52.9107,52.9189,243500.0
2014-07-22 09:30:00,65.4,65.48,65.37,65.46,79700.0,53.4171,53.4824,53.3926,53.4661,79700.0
2014-07-22 09:40:00,65.47,65.49,65.45,65.49,158800.0,53.4743,53.4906,53.4579,53.4906,158800.0
2014-07-22 09:50:00,65.49,65.5,65.46,65.46,19000.0,53.4906,53.4988,53.4661,53.4661,19000.0
2014-07-22 10:00:00,65.46,65.49,65.45,65.49,20000.0,53.4661,53.4906,53.4579,53.4906,20000.0
2014-07-22 10:10:00,65.5,65.51,65.47,65.49,28400.0,53.4988,53.5069,53.4743,53.4906,28400.0
2014-07-22 10:20:00,65.49,65.51,65.48,65.5,5300.0,53.4906,53.5069,53.4824,53.4988,5300.0
2014-07-22 10:30:00,65.5,65.53,65.46,65.47,20500.0,53.4988,53.5233,53.4661,53.4743,20500.0
2014-07-22 10:40:00,65.47,65.49,65.47,65.48,13100.0,53.4743,53.4906,53.4743,53.4824,13100.0
2014-07-22 10:50:00,65.5,65.51,65.47,65.47,52400.0,53.4988,53.5069,53.4743,53.4743,52400.0
2014-07-22 11:00:00,65.48,65.49,65.47,65.49,44300.0,53.4824,53.4906,53.4743,53.4906,44300.0
2014-07-22 11:10:00,65.48,65.49,65.46,65.48,44400.0,53.4824,53.4906,53.4661,53.4824,44400.0
2014-07-22 11:20:00,65.49,65.5,65.46,65.5,82300.0,53.4906,53.4988,53.4661,53.4988,82300.0
2014-07-22 11:30:00,65.5,65.51,65.48,65.5,31600.0,53.4988,53.5069,53.4824,53.4988,31600.0
2014-07-22 11:40:00,65.5,65.54,65.5,65.54,73500.0,53.4988,53.5314,53.4988,53.5314,73500.0
2014-07-22 11:50:00,65.54,65.55,65.53,65.55,15500.0,53.5314,53.5396,53.5233,53.5396,15500.0
2014-07-22 12:00:00,65.55,65.56,65.5,65.51,76700.0,53.5396,53.5478,53.4988,53.5069,76700.0
2014-07-22 12:10:00,65.52,65.52,65.5,65.51,17000.0,53.5151,53.5151,53.4988,53.5069,17000.0
2014-07-22 12:20:00,65.52,65.52,65.51,65.52,11400.0,53.5151,53.5151,53.5069,53.5151,11400.0
2014-07-22 12:30:00,65.52,65.54,65.51,65.54,23300.0,53.5151,53.5314,53.5069,53.5314,23300.0
2014-07-22 12:40:00,65.54,65.54,65.53,65.54,37600.0,53.5314,53.5314,53.5233,53.5314,37600.0
2014-07-22 12:50:00,65.54,65.54,65.51,65.51,70800.0,53.5314,53.5314,53.5069,53.5069,70800.0
2014-07-22 13:00:00,65.5,65.55,65.5,65.55,22600.0,53.4988,53.5396,53.4988,53.5396,22600.0
2014-07-22 13:10:00,65.55,65.56,65.54,65.56,51600.0,53.5396,53.5478,53.5314,53.5478,51600.0
2014-07-22 13:20:00,65.56,65.57,65.55,65.57,39800.0,53.5478,53.5559,53.5396,53.5559,39800.0
2014-07-22 13:30:00,65.56,65.58,65.56,65.58,51400.0,53.5478,53.5641,53.5478,53.5641,51400.0
2014-07-22 13:40:00,65.58,65.58,65.57,65.57,43800.0,53.5641,53.5641,53.5559,53.5559,43800.0
2014-07-22 13:50:00,65.58,65.6,65.57,65.59,48000.0,53.5641,53.5804,53.5559,53.5723,48000.0
2014-07-22 14:00:00,65.59,65.64,65.59,65.64,89000.0,53.5723,53.6131,53.5723,53.6131,89000.0
2014-07-22 14:10:00,65.64,65.65,65.63,65.65,62800.0,53.6131,53.6213,53.6049,53.6213,62800.0
2014-07-22 14:20:00,65.65,65.65,65.63,65.65,55700.0,53.6213,53.6213,53.6049,53.6213,55700.0
2014-07-22 14:30:00,65.65,65.65,65.63,65.63,73700.0,53.6213,53.6213,53.6049,53.6049,73700.0
2014-07-22 14:40:00,65.64,65.64,65.61,65.63,63100.0,53.6131,53.6131,53.5886,53.6049,63100.0
2014-07-22 14:50:00,65.63,65.64,65.62,65.64,60400.0,53.6049,53.6131,53.5968,53.6131,60400.0
2014-07-22 15:00:00,65.64,65.68,65.63,65.67,102400.0,53.6131,53.6458,53.6049,53.6376,102400.0
2014-07-22 15:10:00,65.67,65.69,65.64,65.65,132700.0,53.6376,53.6539,53.6131,53.6213,132700.0
2014-07-22 15:20:00,65.65,65.65,65.62,65.64,101500.0,53.6213,53.6213,53.5968,53.6131,101500.0
2014-07-22 15:30:00,65.65,65.66,65.63,65.63,99500.0,53.6213,53.6294,53.6049,53.6049,99500.0
2014-07-22 15:40:00,65.64,65.65,65.62,65.64,122000.0,53.6131,53.6213,53.5968,53.6131,122000.0
2014-07-22 15:50:00,65.63,65.64,65.54,65.56,342900.0,53.6049,53.6131,53.5314,53.5478,342900.0
2014-07-23 09:30:00,65.35,65.39,65.25,65.25,120000.0,53.3762,53.4089,53.2946,53.2946,120000.0
2014-07-23 09:40:00,65.25,65.25,65.2,65.23,54300.0,53.2946,53.2946,53.2537,53.2782,54300.0
2014-07-23 09:50:00,65.23,65.27,65.23,65.24,56500.0,53.2782,53.3109,53.2782,53.2864,56500.0
2014-07-23 10:00:00,65.23,65.25,65.22,65.25,64100.0,53.2782,53.2946,53.2701,53.2946,64100.0
2014-07-23 10:10:00,65.25,65.26,65.22,65.23,57100.0,53.2946,53.3027,53.2701,53.2782,57100.0
2014-07-23 10:20:00,65.23,65.24,65.21,65.24,21000.0,53.2782,53.2864,53.2619,53.2864,21000.0
2014-07-23 10:30:00,65.24,65.3,65.24,65.3,21000.0,53.2864,53.3354,53.2864,53.3354,21000.0
2014-07-23 10:40:00,65.29,65.32,65.27,65.28,41800.0,53.3272,53.3517,53.3109,53.3191,41800.0
2014-07-23 10:50:00,65.29,65.29,65.24,65.24,18600.0,53.3272,53.3272,53.2864,53.2864,18600.0
2014-07-23 11:00:00,65.24,65.25,65.16,65.21,43800.0,53.2864,53.2946,53.2211,53.2619,43800.0
2014-07-23 11:10:00,65.21,65.24,65.2,65.22,18000.0,53.2619,53.2864,53.2537,53.2701,18000.0
2014-07-23 11:20:00,65.23,65.23,65.21,65.23,19500.0,53.2782,53.2782,53.2619,53.2782,19500.0
2014-07-23 11:30:00,65.23,65.26,65.23,65.25,24600.0,53.2782,53.3027,53.2782,53.2946,24600.0
2014-07-23 11:40:00,65.25,65.26,65.24,65.24,37700.0,53.2946,53.3027,53.2864,53.2864,37700.0
2014-07-23 11:50:00,65.24,65.26,65.24,65.25,43200.0,53.2864,53.3027,53.2864,53.2946,43200.0
2014-07-23 12:00:00,65.25,65.25,65.22,65.23,22300.0,53.2946,53.2946,53.2701,53.2782,22300.0
2014-07-23 12:10:00,65.22,65.23,65.19,65.19,38700.0,53.2701,53.2782,53.2456,53.2456,38700.0
2014-07-23 12:20:00,65.19,65.2,65.19,65.2,27500.0,53.2456,53.2537,53.2456,53.2537,27500.0
2014-07-23 12:30:00,65.2,65.21,65.17,65.18,31100.0,53.2537,53.2619,53.2292,53.2374,31100.0
2014-07-23 12:40:00,65.17,65.2,65.17,65.19,36800.0,53.2292,53.2537,53.2292,53.2456,36800.0
2014-07-23 12:50:00,65.2,65.22,65.19,65.22,32800.0,53.2537,53.2701,53.2456,53.2701,32800.0
2014-07-23 13:00:00,65.22,65.23,65.21,65.21,13900.0,53.2701,53.2782,53.2619,53.2619,13900.0
2014-07-23 13:10:00,65.22,65.24,65.21,65.23,31200.0,53.2701,53.2864,53.2619,53.2782,31200.0
2014-07-23 13:20:00,65.23,65.24,65.21,65.23,79400.0,53.2782,53.2864,53.2619,53.2782,79400.0
2014-07-23 13:30:00,65.23,65.25,65.22,65.23,19700.0,53.2782,53.2946,53.2701,53.2782,19700.0
2014-07-23 13:40:00,65.23,65.26,65.23,65.25,20600.0,53.2782,53.3027,53.2782,53.2946,20600.0
2014-07-23 13:50:00,65.25,65.26,65.24,65.24,18100.0,53.2946,53.3027,53.2864,53.2864,18100.0
2014-07-23 14:00:00,65.24,65.26,65.24,65.25,14000.0,53.2864,53.3027,53.2864,53.2946,14000.0
2014-07-23 14:10:00,65.25,65.25,65.22,65.23,34300.0,53.2946,53.2946,53.2701,53.2782,34300.0
2014-07-23 14:20:00,65.23,65.25,65.23,65.25,9700.0,53.2782,53.2946,53.2782,53.2946,9700.0
2014-07-23 14:30:00,65.24,65.25,65.21,65.23,33800.0,53.2864,53.2946,53.2619,53.2782,33800.0
2014-07-23 14:40:00,65.23,65.26,65.23,65.26,7600.0,53.2782,53.3027,53.2782,53.3027,7600.0
2014-07-23 14:50:00,65.25,65.27,65.25,65.26,12700.0,53.2946,53.3109,53.2946,53.3027,12700.0
2014-07-23 15:00:00,65.26,65.29,65.25,65.28,17100.0,53.3027,53.3272,53.2946,53.3191,17100.0
2014-07-23 15:10:00,65.27,65.28,65.27,65.27,9900.0,53.3109,53.3191,53.3109,53.3109,9900.0
2014-07-23 15:20:00,65.28,65.31,65.27,65.3,13300.0,53.3191,53.3436,53.3109,53.3354,13300.0
2014-07-23 15:30:00,65.3,65.3,65.28,65.28,10500.0,53.3354,53.3354,53.3191,53.3191,10500.0
2014-07-23 15:40:00,65.29,65.29,65.28,65.28,28800.0,53.3272,53.3272,53.3191,53.3191,28800.0
2014-07-23 15:50:00,65.28,65.3,65.26,65.29,117000.0,53.3191,53.3354,53.3027,53.3272,117000.0
2014-07-24 09:30:00,65.14,65.19,65.03,65.05,45100.0,53.2047,53.2456,53.1149,53.1312,45100.0
2014-07-24 09:40:00,65.04,65.09,65.04,65.09,49500.0,53.123,53.1639,53.123,53.1639,49500.0
2014-07-24 09:50:00,65.09,65.09,65.04,65.04,32000.0,53.1639,53.1639,53.123,53.123,32000.0
2014-07-24 10:00:00,65.03,65.06,65.03,65.06,59100.0,53.1149,53.1394,53.1149,53.1394,59100.0
2014-07-24 10:10:00,65.06,65.06,65.02,65.03,18700.0,53.1394,53.1394,53.1067,53.1149,18700.0
2014-07-24 10:20:00,65.03,65.06,65.03,65.06,17700.0,53.1149,53.1394,53.1149,53.1394,17700.0
2014-07-24 10:30:00,65.06,65.06,65.04,65.06,15200.0,53.1394,53.1394,53.123,53.1394,15200.0
2014-07-24 10:40:00,65.05,65.09,65.05,65.09,17200.0,53.1312,53.1639,53.1312,53.1639,17200.0
2014-07-24 10:50:00,65.09,65.09,65.08,65.09,4600.0,53.1639,53.1639,53.1557,53.1639,4600.0
2014-07-24 11:00:00,65.09,65.11,65.08,65.11,91800.0,53.1639,53.1802,53.1557,53.1802,91800.0
2014-07-24 11:10:00,65.11,65.11,65.09,65.11,71600.0,53.1802,53.1802,53.1639,53.1802,71600.0
2014-07-24 11:20:00,65.11,65.11,65.1,65.11,5700.0,53.1802,53.1802,53.1721,53.1802,5700.0
2014-07-24 11:30:00,65.11,65.12,65.09,65.1,114800.0,53.1802,53.1884,53.1639,53.1721,114800.0
2014-07-24 11:40:00,65.11,65.11,65.11,65.11,5000.0,53.1802,53.1802,53.1802,53.1802,5000.0
2014-07-24 11:50:00,65.11,65.11,65.09,65.11,199500.0,53.1802,53.1802,53.1639,53.1802,199500.0
2014-07-24 12:00:00,65.11,65.13,65.11,65.13,12100.0,53.1802,53.1966,53.1802,53.1966,12100.0
2014-07-24 12:10:00,65.14,65.14,65.11,65.12,129400.0,53.2047,53.2047,53.1802,53.1884,129400.0
2014-07-24 12:20:00,65.12,65.18,65.12,65.14,827900.0,53.1884,53.2374,53.1884,53.2047,827900.0
2014-07-24 12:30:00,65.14,65.14,65.11,65.11,20800.0,53.2047,53.2047,53.1802,53.1802,20800.0
2014-07-24 12:40:00,65.12,65.13,65.11,65.13,8800.0,53.1884,53.1966,53.1802,53.1966,8800.0
2014-07-24 12:50:00,65.13,65.13,65.11,65.12,36000.0,53.1966,53.1966,53.1802,53.1884,36000.0
2014-07-24 13:00:00,65.12,65.13,65.12,65.12,137200.0,53.1884,53.1966,53.1884,53.1884,137200.0
2014-07-24 13:10:00,65.13,65.14,65.12,65.14,7700.0,53.1966,53.2047,53.1884,53.2047,7700.0
2014-07-24 13:20:00,65.14,65.16,65.14,65.16,11100.0,53.2047,53.2211,53.2047,53.2211,11100.0
2014-07-24 13:30:00,65.16,65.16,65.11,65.11,77800.0,53.2211,53.2211,53.1802,53.1802,77800.0
2014-07-24 13:40:00,65.11,65.11,65.08,65.09,11300.0,53.1802,53.1802,53.1557,53.1639,11300.0
2014-07-24 13:50:00,65.09,65.11,65.08,65.1,115900.0,53.1639,53.1802,53.1557,53.1721,115900.0
2014-07-24 14:00:00,65.1,65.11,65.1,65.11,7700.0,53.1721,53.1802,53.1721,53.1802,7700.0
2014-07-24 14:10:00,65.11,65.16,65.1,65.16,14400.0,53.1802,53.2211,53.1721,53.2211,14400.0
2014-07-24 14:20:00,65.16,65.17,65.16,65.16,12800.0,53.2211,53.2292,53.2211,53.2211,12800.0
2014-07-24 14:30:00,65.17,65.17,65.13,65.13,30000.0,53.2292,53.2292,53.1966,53.1966,30000.0
2014-07-24 14:40:00,65.13,65.16,65.13,65.15,27300.0,53.1966,53.2211,53.1966,53.2129,27300.0
2014-07-24 14:50:00,65.16,65.19,65.13,65.13,52900.0,53.2211,53.2456,53.1966,53.1966,52900.0
2014-07-24 15:00:00,65.13,65.16,65.13,65.16,32900.0,53.1966,53.2211,53.1966,53.2211,32900.0
2014-07-24 15:10:00,65.16,65.17,65.15,65.17,37400.0,53.2211,53.2292,53.2129,53.2292,37400.0
2014-07-24 15:20:00,65.17,65.19,65.16,65.16,41000.0,53.2292,53.2456,53.2211,53.2211,41000.0
2014-07-24 15:30:00,65.17,65.2,65.17,65.2,28700.0,53.2292,53.2537,53.2292,53.2537,28700.0
2014-07-24 15:40:00,65.2,65.21,65.19,65.2,130400.0,53.2537,53.2619,53.2456,53.2537,130400.0
2014-07-24 15:50:00,65.2,65.22,65.17,65.17,61500.0,53.2537,53.2701,53.2292,53.2292,61500.0
2014-07-25 09:30:00,65.37,65.48,65.32,65.39,71900.0,53.3926,53.4824,53.3517,53.4089,71900.0
2014-07-25 09:40:00,65.39,65.39,65.37,65.38,21900.0,53.4089,53.4089,53.3926,53.4007,21900.0
2014-07-25 09:50:00,65.38,65.42,65.37,65.42,56900.0,53.4007,53.4334,53.3926,53.4334,56900.0
2014-07-25 10:00:00,65.42,65.44,65.41,65.41,33100.0,53.4334,53.4498,53.4253,53.4253,33100.0
2014-07-25 10:10:00,65.41,65.42,65.4,65.42,22000.0,53.4253,53.4334,53.4171,53.4334,22000.0
2014-07-25 10:20:00,65.41,65.44,65.41,65.42,39600.0,53.4253,53.4498,53.4253,53.4334,39600.0
2014-07-25 10:30:00,65.42,65.42,65.4,65.4,6300.0,53.4334,53.4334,53.4171,53.4171,6300.0
2014-07-25 10:40:00,65.41,65.41,65.39,65.41,15100.0,53.4253,53.4253,53.4089,53.4253,15100.0
2014-07-25 10:50:00,65.42,65.42,65.39,65.4,24100.0,53.4334,53.4334,53.4089,53.4171,24100.0
2014-07-25 11:00:00,65.4,65.4,65.36,65.36,47600.0,53.4171,53.4171,53.3844,53.3844,47600.0
2014-07-25 11:10:00,65.37,65.37,65.34,65.34,49700.0,53.3926,53.3926,53.3681,53.3681,49700.0
2014-07-25 11:20:00,65.34,65.34,65.26,65.32,26600.0,53.3681,53.3681,53.3027,53.3517,26600.0
2014-07-25 11:30:00,65.32,65.36,65.32,65.33,35200.0,53.3517,53.3844,53.3517,53.3599,35200.0
2014-07-25 11:40:00,65.33,65.36,65.33,65.35,18700.0,53.3599,53.3844,53.3599,53.3762,18700.0
2014-07-25 11:50:00,65.35,65.37,65.33,65.34,12600.0,53.3762,53.3926,53.3599,53.3681,12600.0
2014-07-25 12:00:00,65.35,65.38,65.35,65.37,5100.0,53.3762,53.4007,53.3762,53.3926,5100.0
2014-07-25 12:10:00,65.37,65.39,65.37,65.38,21200.0,53.3926,53.4089,53.3926,53.4007,21200.0
2014-07-25 12:20:00,65.39,65.4,65.36,65.36,21700.0,53.4089,53.4171,53.3844,53.3844,21700.0
2014-07-25 12:30:00,65.36,65.36,65.34,65.36,4100.0,53.3844,53.3844,53.3681,53.3844,4100.0
2014-07-25 12:40:00,65.35,65.4,65.35,65.4,24200.0,53.3762,53.4171,53.3762,53.4171,24200.0
2014-07-25 12:50:00,65.4,65.43,65.4,65.43,48200.0,53.4171,53.4416,53.4171,53.4416,48200.0
2014-07-25 13:00:00,65.43,65.44,65.42,65.42,10500.0,53.4416,53.4498,53.4334,53.4334,10500.0
2014-07-25 13:10:00,65.42,65.43,65.41,65.42,15300.0,53.4334,53.4416,53.4253,53.4334,15300.0
2014-07-25 13:20:00,65.41,65.42,65.4,65.42,17600.0,53.4253,53.4334,53.4171,53.4334,17600.0
2014-07-25 13:30:00,65.42,65.42,65.37,65.39,24300.0,53.4334,53.4334,53.3926,53.4089,24300.0
2014-07-25 13:40:00,65.39,65.41,65.38,65.39,18900.0,53.4089,53.4253,53.4007,53.4089,18900.0
2014-07-25 13:50:00,65.38,65.39,65.36,65.36,15500.0,53.4007,53.4089,53.3844,53.3844,15500.0
2014-07-25 14:00:00,65.36,65.39,65.34,65.38,15200.0,53.3844,53.4089,53.3681,53.4007,15200.0
2014-07-25 14:10:00,65.38,65.39,65.37,65.37,29900.0,53.4007,53.4089,53.3926,53.3926,29900.0
2014-07-25 14:20:00,65.37,65.37,65.35,65.35,12300.0,53.3926,53.3926,53.3762,53.3762,12300.0
2014-07-25 14:30:00,65.36,65.36,65.35,65.36,14000.0,53.3844,53.3844,53.3762,53.3844,14000.0
2014-07-25 14:40:00,65.36,65.36,65.33,65.34,24100.0,53.3844,53.3844,53.3599,53.3681,24100.0
2014-07-25 14:50:00,65.33,65.34,65.25,65.25,64300.0,53.3599,53.3681,53.2946,53.2946,64300.0
2014-07-25 15:00:00,65.26,65.28,65.23,65.24,27300.0,53.3027,53.3191,53.2782,53.2864,27300.0
2014-07-25 15:10:00,65.24,65.26,65.24,65.26,35900.0,53.2864,53.3027,53.2864,53.3027,35900.0
2014-07-25 15:20:00,65.25,65.26,65.24,65.24,23800.0,53.2946,53.3027,53.2864,53.2864,23800.0
2014-07-25 15:30:00,65.24,65.25,65.24,65.24,21200.0,53.2864,53.2946,53.2864,53.2864,21200.0
2014-07-25 15:40:00,65.24,65.3,65.23,65.3,49700.0,53.2864,53.3354,53.2782,53.3354,49700.0
2014-07-25 15:50:00,65.29,65.34,65.28,65.32,91100.0,53.3272,53.3681,53.3191,53.3517,91100.0
2014-07-28 09:30:00,65.82,66.03,65.82,66.01,193300.0,53.7601,53.9317,53.7601,53.9153,193300.0
2014-07-28 09:40:00,66.0,66.02,65.94,65.94,102100.0,53.9071,53.9235,53.8581,53.8581,102100.0
2014-07-28 09:50:00,65.94,65.99,65.92,65.97,55000.0,53.8581,53.899,53.8418,53.8826,55000.0
2014-07-28 10:00:00,65.96,65.98,65.92,65.93,44200.0,53.8745,53.8908,53.8418,53.85,44200.0
2014-07-28 10:10:00,65.93,65.95,65.92,65.92,31500.0,53.85,53.8663,53.8418,53.8418,31500.0
2014-07-28 10:20:00,65.93,65.94,65.89,65.93,162700.0,53.85,53.8581,53.8173,53.85,162700.0
2014-07-28 10:30:00,65.93,65.93,65.9,65.92,255400.0,53.85,53.85,53.8255,53.8418,255400.0
2014-07-28 10:40:00,65.92,65.97,65.91,65.95,94500.0,53.8418,53.8826,53.8336,53.8663,94500.0
2014-07-28 10:50:00,65.96,65.99,65.95,65.97,89400.0,53.8745,53.899,53.8663,53.8826,89400.0
2014-07-28 11:00:00,65.97,65.99,65.95,65.99,81400.0,53.8826,53.899,53.8663,53.899,81400.0
2014-07-28 11:10:00,65.99,66.05,65.99,66.05,35000.0,53.899,53.948,53.899,53.948,35000.0
2014-07-28 11:20:00,66.05,66.08,66.03,66.08,166000.0,53.948,53.9725,53.9317,53.9725,166000.0
2014-07-28 11:30:00,66.09,66.1,66.06,66.06,117000.0,53.9807,53.9888,53.9562,53.9562,117000.0
2014-07-28 11:40:00,66.07,66.08,66.01,66.04,131400.0,53.9643,53.9725,53.9153,53.9398,131400.0
2014-07-28 11:50:00,66.04,66.06,66.03,66.03,20700.0,53.9398,53.9562,53.9317,53.9317,20700.0
2014-07-28 12:00:00,66.03,66.06,66.03,66.06,13700.0,53.9317,53.9562,53.9317,53.9562,13700.0
2014-07-28 12:10:00,66.06,66.07,66.05,66.07,9200.0,53.9562,53.9643,53.948,53.9643,9200.0
2014-07-28 12:20:00,66.07,66.09,66.07,66.08,16700.0,53.9643,53.9807,53.9643,53.9725,16700.0
2014-07-28 12:30:00,66.08,66.08,66.07,66.08,20900.0,53.9725,53.9725,53.9643,53.9725,20900.0
2014-07-28 12:40:00,66.08,66.09,66.07,66.09,34600.0,53.9725,53.9807,53.9643,53.9807,34600.0
2014-07-28 12:50:00,66.09,66.1,66.07,66.09,36700.0,53.9807,53.9888,53.9643,53.9807,36700.0
2014-07-28 13:00:00,66.09,66.09,66.08,66.09,18000.0,53.9807,53.9807,53.9725,53.9807,18000.0
2014-07-28 13:10:00,66.09,66.11,66.09,66.1,36800.0,53.9807,53.997,53.9807,53.9888,36800.0
2014-07-28 13:20:00,66.1,66.14,66.09,66.11,61000.0,53.9888,54.0215,53.9807,53.997,61000.0
2014-07-28 13:30:00,66.12,66.2,66.11,66.2,50400.0,54.0052,54.0705,53.997,54.0705,50400.0
2014-07-28 13:40:00,66.2,66.22,66.15,66.16,62000.0,54.0705,54.0868,54.0297,54.0378,62000.0
2014-07-28 13:50:00,66.16,66.16,66.14,66.15,29500.0,54.0378,54.0378,54.0215,54.0297,29500.0
2014-07-28 14:00:00,66.15,66.16,66.14,66.16,33900.0,54.0297,54.0378,54.0215,54.0378,33900.0
2014-07-28 14:10:00,66.17,66.18,66.14,66.14,15600.0,54.046,54.0542,54.0215,54.0215,15600.0
2014-07-28 14:20:00,66.13,66.14,66.1,66.1,20600.0,54.0133,54.0215,53.9888,53.9888,20600.0
2014-07-28 14:30:00,66.11,66.13,66.09,66.13,26900.0,53.997,54.0133,53.9807,54.0133,26900.0
2014-07-28 14:40:00,66.13,66.15,66.13,66.15,27600.0,54.0133,54.0297,54.0133,54.0297,27600.0
2014-07-28 14:50:00,66.15,66.2,66.15,66.19,28000.0,54.0297,54.0705,54.0297,54.0623,28000.0
2014-07-28 15:00:00,66.19,66.2,66.18,66.2,50100.0,54.0623,54.0705,54.0542,54.0705,50100.0
2014-07-28 15:10:00,66.2,66.2,66.19,66.2,24200.0,54.0705,54.0705,54.0623,54.0705,24200.0
2014-07-28 15:20:00,66.2,66.2,66.19,66.2,19400.0,54.0705,54.0705,54.0623,54.0705,19400.0
2014-07-28 15:30:00,66.2,66.2,66.18,66.18,49100.0,54.0705,54.0705,54.0542,54.0542,49100.0
2014-07-28 15:40:00,66.19,66.21,66.18,66.2,86000.0,54.0623,54.0787,54.0542,54.0705,86000.0
2014-07-28 15:50:00,66.2,66.2,66.14,66.15,141800.0,54.0705,54.0705,54.0215,54.0297,141800.0
2014-07-29 09:30:00,66.81,66.94,66.79,66.9,193800.0,54.5687,54.6749,54.5524,54.6422,193800.0
2014-07-29 09:40:00,66.9,66.9,66.86,66.87,88300.0,54.6422,54.6422,54.6096,54.6177,88300.0
2014-07-29 09:50:00,66.87,66.9,66.83,66.86,98800.0,54.6177,54.6422,54.5851,54.6096,98800.0
2014-07-29 10:00:00,66.87,66.88,66.83,66.87,108500.0,54.6177,54.6259,54.5851,54.6177,108500.0
2014-07-29 10:10:00,66.87,66.88,66.85,66.87,145600.0,54.6177,54.6259,54.6014,54.6177,145600.0
2014-07-29 10:20:00,66.87,66.88,66.84,66.87,55000.0,54.6177,54.6259,54.5932,54.6177,55000.0
2014-07-29 10:30:00,66.88,66.89,66.87,66.89,39900.0,54.6259,54.6341,54.6177,54.6341,39900.0
2014-07-29 10:40:00,66.89,66.9,66.87,66.89,66700.0,54.6341,54.6422,54.6177,54.6341,66700.0
2014-07-29 10:50:00,66.89,66.9,66.84,66.89,47800.0,54.6341,54.6422,54.5932,54.6341,47800.0
2014-07-29 11:00:00,66.89,66.89,66.77,66.78,198600.0,54.6341,54.6341,54.5361,54.5442,198600.0
2014-07-29 11:10:00,66.78,66.83,66.76,66.81,100100.0,54.5442,54.5851,54.5279,54.5687,100100.0
2014-07-29 11:20:00,66.81,66.82,66.79,66.8,95600.0,54.5687,54.5769,54.5524,54.5606,95600.0
2014-07-29 11:30:00,66.79,66.82,66.77,66.8,88900.0,54.5524,54.5769,54.5361,54.5606,88900.0
2014-07-29 11:40:00,66.8,66.85,66.77,66.84,107000.0,54.5606,54.6014,54.5361,54.5932,107000.0
2014-07-29 11:50:00,66.84,66.86,66.83,66.86,61500.0,54.5932,54.6096,54.5851,54.6096,61500.0
2014-07-29 12:00:00,66.85,66.86,66.85,66.86,65700.0,54.6014,54.6096,54.6014,54.6096,65700.0
2014-07-29 12:10:00,66.86,66.87,66.85,66.86,68300.0,54.6096,54.6177,54.6014,54.6096,68300.0
2014-07-29 12:20:00,66.85,66.93,66.85,66.9,79400.0,54.6014,54.6667,54.6014,54.6422,79400.0
2014-07-29 12:30:00,66.9,66.94,66.9,66.93,261700.0,54.6422,54.6749,54.6422,54.6667,261700.0
2014-07-29 12:40:00,66.94,66.94,66.92,66.94,78900.0,54.6749,54.6749,54.6586,54.6749,78900.0
2014-07-29 12:50:00,66.93,66.94,66.91,66.91,60400.0,54.6667,54.6749,54.6504,54.6504,60400.0
2014-07-29 13:00:00,66.91,66.92,66.9,66.92,63300.0,54.6504,54.6586,54.6422,54.6586,63300.0
2014-07-29 13:10:00,66.91,66.93,66.9,66.9,65700.0,54.6504,54.6667,54.6422,54.6422,65700.0
2014-07-29 13:20:00,66.9,66.91,66.88,66.89,150400.0,54.6422,54.6504,54.6259,54.6341,150400.0
2014-07-29 13:30:00,66.89,66.91,66.89,66.9,49200.0,54.6341,54.6504,54.6341,54.6422,49200.0
2014-07-29 13:40:00,66.9,66.92,66.9,66.91,58900.0,54.6422,54.6586,54.6422,54.6504,58900.0
2014-07-29 13:50:00,66.91,66.95,66.91,66.92,89100.0,54.6504,54.6831,54.6504,54.6586,89100.0
2014-07-29 14:00:00,66.92,66.94,66.91,66.92,93700.0,54.6586,54.6749,54.6504,54.6586,93700.0
2014-07-29 14:10:00,66.91,66.94,66.9,66.9,197300.0,54.6504,54.6749,54.6422,54.6422,197300.0
2014-07-29 14:20:00,66.91,66.91,66.83,66.88,181300.0,54.6504,54.6504,54.5851,54.6259,181300.0
2014-07-29 14:30:00,66.88,66.91,66.87,66.88,119300.0,54.6259,54.6504,54.6177,54.6259,119300.0
2014-07-29 14:40:00,66.87,66.89,66.82,66.89,141100.0,54.6177,54.6341,54.5769,54.6341,141100.0
2014-07-29 14:50:00,66.9,66.9,66.87,66.89,91300.0,54.6422,54.6422,54.6177,54.6341,91300.0
2014-07-29 15:00:00,66.89,66.91,66.86,66.9,178000.0,54.6341,54.6504,54.6096,54.6422,178000.0
2014-07-29 15:10:00,66.89,66.91,66.88,66.88,115100.0,54.6341,54.6504,54.6259,54.6259,115100.0
2014-07-29 15:20:00,66.89,66.9,66.84,66.87,60700.0,54.6341,54.6422,54.5932,54.6177,60700.0
2014-07-29 15:30:00,66.88,66.88,66.83,66.86,122300.0,54.6259,54.6259,54.5851,54.6096,122300.0
2014-07-29 15:40:00,66.87,66.89,66.82,66.88,160900.0,54.6177,54.6341,54.5769,54.6259,160900.0
2014-07-29 15:50:00,66.87,66.92,66.85,66.86,672900.0,54.6177,54.6586,54.6014,54.6096,672900.0
2014-07-30 09:30:00,67.66,67.76,67.53,67.54,366900.0,55.263,55.3447,55.1568,55.165,366900.0
2014-07-30 09:40:00,67.54,67.6,67.54,67.58,71100.0,55.165,55.214,55.165,55.1977,71100.0
2014-07-30 09:50:00,67.58,67.6,67.44,67.44,130000.0,55.1977,55.214,55.0833,55.0833,130000.0
2014-07-30 10:00:00,67.44,67.45,67.34,67.44,78400.0,55.0833,55.0915,55.0016,55.0833,78400.0
2014-07-30 10:10:00,67.45,67.55,67.45,67.49,143500.0,55.0915,55.1732,55.0915,55.1241,143500.0
2014-07-30 10:20:00,67.5,67.53,67.48,67.48,99200.0,55.1323,55.1568,55.116,55.116,99200.0
2014-07-30 10:30:00,67.48,67.5,67.44,67.44,153900.0,55.116,55.1323,55.0833,55.0833,153900.0
2014-07-30 10:40:00,67.44,67.45,67.37,67.41,52200.0,55.0833,55.0915,55.0261,55.0588,52200.0
2014-07-30 10:50:00,67.4,67.42,67.37,67.37,35700.0,55.0506,55.067,55.0261,55.0261,35700.0
2014-07-30 11:00:00,67.38,67.38,67.28,67.34,59400.0,55.0343,55.0343,54.9526,55.0016,59400.0
2014-07-30 11:10:00,67.34,67.37,67.31,67.36,30300.0,55.0016,55.0261,54.9771,55.018,30300.0
2014-07-30 11:20:00,67.36,67.38,67.35,67.36,38300.0,55.018,55.0343,55.0098,55.018,38300.0
2014-07-30 11:30:00,67.35,67.36,67.33,67.33,26900.0,55.0098,55.018,54.9935,54.9935,26900.0
2014-07-30 11:40:00,67.33,67.33,67.25,67.25,43300.0,54.9935,54.9935,54.9281,54.9281,43300.0
2014-07-30 11:50:00,67.24,67.26,67.22,67.22,55500.0,54.92,54.9363,54.9036,54.9036,55500.0
2014-07-30 12:00:00,67.22,67.24,67.19,67.2,125600.0,54.9036,54.92,54.8791,54.8873,125600.0
2014-07-30 12:10:00,67.2,67.28,67.2,67.28,27600.0,54.8873,54.9526,54.8873,54.9526,27600.0
2014-07-30 12:20:00,67.27,67.32,67.27,67.31,41100.0,54.9445,54.9853,54.9445,54.9771,41100.0
2014-07-30 12:30:00,67.3,67.34,67.28,67.33,43100.0,54.969,55.0016,54.9526,54.9935,43100.0
2014-07-30 12:40:00,67.33,67.33,67.29,67.29,13200.0,54.9935,54.9935,54.9608,54.9608,13200.0
2014-07-30 12:50:00,67.29,67.29,67.28,67.29,12000.0,54.9608,54.9608,54.9526,54.9608,12000.0
2014-07-30 13:00:00,67.28,67.29,67.2,67.2,35800.0,54.9526,54.9608,54.8873,54.8873,35800.0
2014-07-30 13:10:00,67.21,67.21,67.18,67.18,29900.0,54.8954,54.8954,54.8709,54.8709,29900.0
2014-07-30 13:20:00,67.19,67.19,67.14,67.15,37400.0,54.8791,54.8791,54.8383,54.8464,37400.0
2014-07-30 13:30:00,67.15,67.23,67.15,67.18,25100.0,54.8464,54.9118,54.8464,54.8709,25100.0
2014-07-30 13:40:00,67.19,67.22,67.17,67.2,33600.0,54.8791,54.9036,54.8628,54.8873,33600.0
2014-07-30 13:50:00,67.19,67.27,67.18,67.27,40400.0,54.8791,54.9445,54.8709,54.9445,40400.0
2014-07-30 14:00:00,67.27,67.43,67.16,67.42,109600.0,54.9445,55.0751,54.8546,55.067,109600.0
2014-07-30 14:10:00,67.42,67.51,67.42,67.45,57600.0,55.067,55.1405,55.067,55.0915,57600.0
2014-07-30 14:20:00,67.45,67.46,67.35,67.4,56400.0,55.0915,55.0996,55.0098,55.0506,56400.0
2014-07-30 14:30:00,67.4,67.46,67.34,67.37,52000.0,55.0506,55.0996,55.0016,55.0261,52000.0
2014-07-30 14:40:00,67.36,67.36,67.24,67.27,105900.0,55.018,55.018,54.92,54.9445,105900.0
2014-07-30 14:50:00,67.28,67.33,67.28,67.32,24900.0,54.9526,54.9935,54.9526,54.9853,24900.0
2014-07-30 15:00:00,67.32,67.33,67.27,67.33,36000.0,54.9853,54.9935,54.9445,54.9935,36000.0
2014-07-30 15:10:00,67.33,67.41,67.28,67.41,30600.0,54.9935,55.0588,54.9526,55.0588,30600.0
2014-07-30 15:20:00,67.4,67.4,67.34,67.34,21500.0,55.0506,55.0506,55.0016,55.0016,21500.0
2014-07-30 15:30:00,67.34,67.41,67.34,67.38,90700.0,55.0016,55.0588,55.0016,55.0343,90700.0
2014-07-30 15:40:00,67.39,67.39,67.36,67.37,148500.0,55.0425,55.0425,55.018,55.0261,148500.0
2014-07-30 15:50:00,67.37,67.37,67.3,67.34,78800.0,55.0261,55.0261,54.969,55.0016,78800.0
2014-07-31 09:30:00,66.78,66.78,66.67,66.71,278600.0,54.5442,54.5442,54.4544,54.4871,278600.0
2014-07-31 09:40:00,66.71,66.73,66.63,66.73,226700.0,54.4871,54.5034,54.4217,54.5034,226700.0
2014-07-31 09:50:00,66.73,66.77,66.66,66.66,66500.0,54.5034,54.5361,54.4462,54.4462,66500.0
2014-07-31 10:00:00,66.66,66.68,66.62,66.63,72200.0,54.4462,54.4626,54.4135,54.4217,72200.0
2014-07-31 10:10:00,66.63,66.7,66.63,66.69,45800.0,54.4217,54.4789,54.4217,54.4707,45800.0
2014-07-31 10:20:00,66.69,66.7,66.61,66.64,59300.0,54.4707,54.4789,54.4054,54.4299,59300.0
2014-07-31 10:30:00,66.64,66.65,66.55,66.6,47000.0,54.4299,54.4381,54.3564,54.3972,47000.0
2014-07-31 10:40:00,66.6,66.61,66.56,66.57,50300.0,54.3972,54.4054,54.3645,54.3727,50300.0
2014-07-31 10:50:00,66.57,66.58,66.42,66.42,142500.0,54.3727,54.3809,54.2502,54.2502,142500.0
2014-07-31 11:00:00,66.43,66.45,66.4,66.42,55700.0,54.2584,54.2747,54.2339,54.2502,55700.0
2014-07-31 11:10:00,66.43,66.43,66.35,66.39,133500.0,54.2584,54.2584,54.193,54.2257,133500.0
2014-07-31 11:20:00,66.39,66.4,66.35,66.36,144900.0,54.2257,54.2339,54.193,54.2012,144900.0
2014-07-31 11:30:00,66.36,66.4,66.33,66.4,112100.0,54.2012,54.2339,54.1767,54.2339,112100.0
2014-07-31 11:40:00,66.41,66.42,66.34,66.34,41000.0,54.242,54.2502,54.1849,54.1849,41000.0
2014-07-31 11:50:00,66.34,66.36,66.3,66.33,64200.0,54.1849,54.2012,54.1522,54.1767,64200.0
2014-07-31 12:00:00,66.34,66.37,66.32,66.33,58600.0,54.1849,54.2094,54.1685,54.1767,58600.0
2014-07-31 12:10:00,66.33,66.36,66.3,66.31,27400.0,54.1767,54.2012,54.1522,54.1603,27400.0
2014-07-31 12:20:00,66.32,66.32,66.28,66.29,28600.0,54.1685,54.1685,54.1358,54.144,28600.0
2014-07-31 12:30:00,66.29,66.33,66.29,66.32,27100.0,54.144,54.1767,54.144,54.1685,27100.0
2014-07-31 12:40:00,66.32,66.42,66.32,66.39,73900.0,54.1685,54.2502,54.1685,54.2257,73900.0
2014-07-31 12:50:00,66.4,66.41,66.38,66.38,4600.0,54.2339,54.242,54.2175,54.2175,4600.0
2014-07-31 13:00:00,66.37,66.37,66.33,66.34,13300.0,54.2094,54.2094,54.1767,54.1849,13300.0
2014-07-31 13:10:00,66.33,66.33,66.25,66.26,13300.0,54.1767,54.1767,54.1113,54.1195,13300.0
2014-07-31 13:20:00,66.27,66.27,66.21,66.26,18200.0,54.1277,54.1277,54.0787,54.1195,18200.0
2014-07-31 13:30:00,66.28,66.35,66.26,66.35,39800.0,54.1358,54.193,54.1195,54.193,39800.0
2014-07-31 13:40:00,66.34,66.34,66.27,66.3,41900.0,54.1849,54.1849,54.1277,54.1522,41900.0
2014-07-31 13:50:00,66.31,66.34,66.31,66.34,91500.0,54.1603,54.1849,54.1603,54.1849,91500.0
2014-07-31 14:00:00,66.33,66.35,66.31,66.33,25300.0,54.1767,54.193,54.1603,54.1767,25300.0
2014-07-31 14:10:00,66.33,66.37,66.29,66.31,73900.0,54.1767,54.2094,54.144,54.1603,73900.0
2014-07-31 14:20:00,66.31,66.33,66.29,66.33,19800.0,54.1603,54.1767,54.144,54.1767,19800.0
2014-07-31 14:30:00,66.32,66.33,66.29,66.29,9900.0,54.1685,54.1767,54.144,54.144,9900.0
2014-07-31 14:40:00,66.3,66.3,66.24,66.26,43800.0,54.1522,54.1522,54.1032,54.1195,43800.0
2014-07-31 14:50:00,66.26,66.27,66.17,66.17,70500.0,54.1195,54.1277,54.046,54.046,70500.0
2014-07-31 15:00:00,66.17,66.24,66.16,66.2,124600.0,54.046,54.1032,54.0378,54.0705,124600.0
2014-07-31 15:10:00,66.2,66.2,66.1,66.13,53100.0,54.0705,54.0705,53.9888,54.0133,53100.0
2014-07-31 15:20:00,66.12,66.12,66.02,66.02,391300.0,54.0052,54.0052,53.9235,53.9235,391300.0
2014-07-31 15:30:00,66.03,66.15,66.03,66.15,117400.0,53.9317,54.0297,53.9317,54.0297,117400.0
2014-07-31 15:40:00,66.15,66.15,66.08,66.11,90900.0,54.0297,54.0297,53.9725,53.997,90900.0
2014-07-31 15:50:00,66.11,66.11,66.01,66.09,244100.0,53.997,53.997,53.9153,53.9807,244100.0
2014-08-01 09:30:00,66.45,66.76,66.3,66.74,202200.0,54.2747,54.5279,54.1522,54.5116,202200.0
2014-08-01 09:40:00,66.74,66.74,66.51,66.52,94300.0,54.5116,54.5116,54.3237,54.3319,94300.0
2014-08-01 09:50:00,66.52,66.62,66.52,66.59,75500.0,54.3319,54.4135,54.3319,54.389,75500.0
2014-08-01 10:00:00,66.61,66.66,66.51,66.53,79400.0,54.4054,54.4462,54.3237,54.34,79400.0
2014-08-01 10:10:00,66.53,66.54,66.42,66.42,65100.0,54.34,54.3482,54.2502,54.2502,65100.0
2014-08-01 10:20:00,66.41,66.58,66.41,66.57,46300.0,54.242,54.3809,54.242,54.3727,46300.0
2014-08-01 10:30:00,66.57,66.57,66.48,66.55,30800.0,54.3727,54.3727,54.2992,54.3564,30800.0
2014-08-01 10:40:00,66.56,66.57,66.51,66.51,30300.0,54.3645,54.3727,54.3237,54.3237,30300.0
2014-08-01 10:50:00,66.5,66.53,66.49,66.52,57000.0,54.3155,54.34,54.3074,54.3319,57000.0
2014-08-01 11:00:00,66.52,66.55,66.46,66.48,60600.0,54.3319,54.3564,54.2829,54.2992,60600.0
2014-08-01 11:10:00,66.49,66.49,66.41,66.43,21500.0,54.3074,54.3074,54.242,54.2584,21500.0
2014-08-01 11:20:00,66.44,66.53,66.43,66.52,75900.0,54.2665,54.34,54.2584,54.3319,75900.0
2014-08-01 11:30:00,66.51,66.52,66.4,66.41,37500.0,54.3237,54.3319,54.2339,54.242,37500.0
2014-08-01 11:40:00,66.42,66.43,66.34,66.34,40900.0,54.2502,54.2584,54.1849,54.1849,40900.0
2014-08-01 11:50:00,66.34,66.36,66.26,66.26,105600.0,54.1849,54.2012,54.1195,54.1195,105600.0
2014-08-01 12:00:00,66.26,66.34,66.26,66.28,44800.0,54.1195,54.1849,54.1195,54.1358,44800.0
2014-08-01 12:10:00,66.29,66.41,66.26,66.41,27500.0,54.144,54.242,54.1195,54.242,27500.0
2014-08-01 12:20:00,66.4,66.42,66.32,66.36,28100.0,54.2339,54.2502,54.1685,54.2012,28100.0
2014-08-01 12:30:00,66.37,66.41,66.37,66.37,20000.0,54.2094,54.242,54.2094,54.2094,20000.0
2014-08-01 12:40:00,66.37,66.39,66.32,66.32,12500.0,54.2094,54.2257,54.1685,54.1685,12500.0
2014-08-01 12:50:00,66.31,66.39,66.29,66.35,23700.0,54.1603,54.2257,54.144,54.193,23700.0
2014-08-01 13:00:00,66.36,66.37,66.29,66.36,22200.0,54.2012,54.2094,54.144,54.2012,22200.0
2014-08-01 13:10:00,66.37,66.44,66.36,66.44,15400.0,54.2094,54.2665,54.2012,54.2665,15400.0
2014-08-01 13:20:00,66.45,66.52,66.44,66.52,94500.0,54.2747,54.3319,54.2665,54.3319,94500.0
2014-08-01 13:30:00,66.52,66.62,66.52,66.62,63700.0,54.3319,54.4135,54.3319,54.4135,63700.0
2014-08-01 13:40:00,66.62,66.62,66.56,66.62,27300.0,54.4135,54.4135,54.3645,54.4135,27300.0
2014-08-01 13:50:00,66.62,66.7,66.6,66.7,85300.0,54.4135,54.4789,54.3972,54.4789,85300.0
2014-08-01 14:00:00,66.71,66.73,66.66,66.73,63300.0,54.4871,54.5034,54.4462,54.5034,63300.0
2014-08-01 14:10:00,66.72,66.79,66.71,66.79,44600.0,54.4952,54.5524,54.4871,54.5524,44600.0
2014-08-01 14:20:00,66.79,66.81,66.7,66.7,64500.0,54.5524,54.5687,54.4789,54.4789,64500.0
2014-08-01 14:30:00,66.7,66.77,66.7,66.77,27100.0,54.4789,54.5361,54.4789,54.5361,27100.0
2014-08-01 14:40:00,66.77,66.77,66.7,66.73,46800.0,54.5361,54.5361,54.4789,54.5034,46800.0
2014-08-01 14:50:00,66.73,66.75,66.7,66.74,39100.0,54.5034,54.5197,54.4789,54.5116,39100.0
2014-08-01 15:00:00,66.74,66.78,66.71,66.75,91200.0,54.5116,54.5442,54.4871,54.5197,91200.0
2014-08-01 15:10:00,66.76,66.77,66.72,66.72,73200.0,54.5279,54.5361,54.4952,54.4952,73200.0
2014-08-01 15:20:00,66.72,66.76,66.68,66.68,51000.0,54.4952,54.5279,54.4626,54.4626,51000.0
2014-08-01 15:30:00,66.68,66.69,66.62,66.66,84900.0,54.4626,54.4707,54.4135,54.4462,84900.0
2014-08-01 15:40:00,66.65,66.66,66.59,66.6,100200.0,54.4381,54.4462,54.389,54.3972,100200.0
2014-08-01 15:50:00,66.6,66.66,66.57,66.6,205900.0,54.3972,54.4462,54.3727,54.3972,205900.0
2014-08-04 09:30:00,66.5,66.5,66.35,66.38,395400.0,54.3155,54.3155,54.193,54.2175,395400.0
2014-08-04 09:40:00,66.39,66.41,66.31,66.34,136100.0,54.2257,54.242,54.1603,54.1849,136100.0
2014-08-04 09:50:00,66.35,66.35,66.33,66.34,110200.0,54.193,54.193,54.1767,54.1849,110200.0
2014-08-04 10:00:00,66.33,66.35,66.31,66.32,39900.0,54.1767,54.193,54.1603,54.1685,39900.0
2014-08-04 10:10:00,66.32,66.33,66.27,66.31,72700.0,54.1685,54.1767,54.1277,54.1603,72700.0
2014-08-04 10:20:00,66.31,66.34,66.3,66.32,109200.0,54.1603,54.1849,54.1522,54.1685,109200.0
2014-08-04 10:30:00,66.32,66.36,66.28,66.32,90500.0,54.1685,54.2012,54.1358,54.1685,90500.0
2014-08-04 10:40:00,66.31,66.33,66.27,66.3,97600.0,54.1603,54.1767,54.1277,54.1522,97600.0
2014-08-04 10:50:00,66.31,66.33,66.24,66.28,102000.0,54.1603,54.1767,54.1032,54.1358,102000.0
2014-08-04 11:00:00,66.27,66.34,66.27,66.34,135700.0,54.1277,54.1849,54.1277,54.1849,135700.0
2014-08-04 11:10:00,66.34,66.37,66.33,66.37,88300.0,54.1849,54.2094,54.1767,54.2094,88300.0
2014-08-04 11:20:00,66.37,66.39,66.34,66.38,46800.0,54.2094,54.2257,54.1849,54.2175,46800.0
2014-08-04 11:30:00,66.39,66.4,66.35,66.36,78400.0,54.2257,54.2339,54.193,54.2012,78400.0
2014-08-04 11:40:00,66.37,66.38,66.33,66.36,102700.0,54.2094,54.2175,54.1767,54.2012,102700.0
2014-08-04 11:50:00,66.35,66.38,66.35,66.36,27500.0,54.193,54.2175,54.193,54.2012,27500.0
2014-08-04 12:00:00,66.36,66.37,66.34,66.36,41000.0,54.2012,54.2094,54.1849,54.2012,41000.0
2014-08-04 12:10:00,66.36,66.39,66.34,66.38,41000.0,54.2012,54.2257,54.1849,54.2175,41000.0
2014-08-04 12:20:00,66.39,66.41,66.38,66.4,34400.0,54.2257,54.242,54.2175,54.2339,34400.0
2014-08-04 12:30:00,66.4,66.4,66.38,66.38,17700.0,54.2339,54.2339,54.2175,54.2175,17700.0
2014-08-04 12:40:00,66.39,66.4,66.38,66.39,15700.0,54.2257,54.2339,54.2175,54.2257,15700.0
2014-08-04 12:50:00,66.39,66.4,66.38,66.4,24900.0,54.2257,54.2339,54.2175,54.2339,24900.0
2014-08-04 13:00:00,66.4,66.4,66.39,66.4,23800.0,54.2339,54.2339,54.2257,54.2339,23800.0
2014-08-04 13:10:00,66.4,66.4,66.38,66.39,24000.0,54.2339,54.2339,54.2175,54.2257,24000.0
2014-08-04 13:20:00,66.39,66.41,66.39,66.4,76100.0,54.2257,54.242,54.2257,54.2339,76100.0
2014-08-04 13:30:00,66.39,66.42,66.39,66.42,25400.0,54.2257,54.2502,54.2257,54.2502,25400.0
2014-08-04 13:40:00,66.42,66.46,66.41,66.45,54900.0,54.2502,54.2829,54.242,54.2747,54900.0
2014-08-04 13:50:00,66.45,66.47,66.45,66.47,24800.0,54.2747,54.291,54.2747,54.291,24800.0
2014-08-04 14:00:00,66.47,66.49,66.47,66.49,12200.0,54.291,54.3074,54.291,54.3074,12200.0
2014-08-04 14:10:00,66.49,66.51,66.48,66.49,87900.0,54.3074,54.3237,54.2992,54.3074,87900.0
2014-08-04 14:20:00,66.5,66.51,66.48,66.49,34200.0,54.3155,54.3237,54.2992,54.3074,34200.0
2014-08-04 14:30:00,66.49,66.56,66.49,66.55,81500.0,54.3074,54.3645,54.3074,54.3564,81500.0
2014-08-04 14:40:00,66.56,66.57,66.51,66.52,200700.0,54.3645,54.3727,54.3237,54.3319,200700.0
2014-08-04 14:50:00,66.52,66.53,66.52,66.53,78700.0,54.3319,54.34,54.3319,54.34,78700.0
2014-08-04 15:00:00,66.53,66.53,66.51,66.53,33600.0,54.34,54.34,54.3237,54.34,33600.0
2014-08-04 15:10:00,66.53,66.6,66.52,66.6,54000.0,54.34,54.3972,54.3319,54.3972,54000.0
2014-08-04 15:20:00,66.6,66.65,66.6,66.63,129400.0,54.3972,54.4381,54.3972,54.4217,129400.0
2014-08-04 15:30:00,66.64,66.67,66.64,66.67,62800.0,54.4299,54.4544,54.4299,54.4544,62800.0
2014-08-04 15:40:00,66.67,66.67,66.65,66.66,82300.0,54.4544,54.4544,54.4381,54.4462,82300.0
2014-08-04 15:50:00,66.66,66.66,66.6,66.61,164900.0,54.4462,54.4462,54.3972,54.4054,164900.0
2014-08-05 09:30:00,65.99,65.99,65.85,65.96,164300.0,53.899,53.899,53.7846,53.8745,164300.0
2014-08-05 09:40:00,65.96,65.97,65.82,65.82,176300.0,53.8745,53.8826,53.7601,53.7601,176300.0
2014-08-05 09:50:00,65.82,65.84,65.77,65.84,63300.0,53.7601,53.7765,53.7193,53.7765,63300.0
2014-08-05 10:00:00,65.84,65.86,65.75,65.83,78300.0,53.7765,53.7928,53.703,53.7683,78300.0
2014-08-05 10:10:00,65.82,65.85,65.8,65.8,32800.0,53.7601,53.7846,53.7438,53.7438,32800.0
2014-08-05 10:20:00,65.81,65.88,65.81,65.88,61300.0,53.752,53.8091,53.752,53.8091,61300.0
2014-08-05 10:30:00,65.87,65.93,65.86,65.9,245500.0,53.801,53.85,53.7928,53.8255,245500.0
2014-08-05 10:40:00,65.91,65.95,65.91,65.95,55700.0,53.8336,53.8663,53.8336,53.8663,55700.0
2014-08-05 10:50:00,65.95,65.96,65.89,65.91,53400.0,53.8663,53.8745,53.8173,53.8336,53400.0
2014-08-05 11:00:00,65.91,65.91,65.82,65.89,321000.0,53.8336,53.8336,53.7601,53.8173,321000.0
2014-08-05 11:10:00,65.88,65.94,65.88,65.93,33000.0,53.8091,53.8581,53.8091,53.85,33000.0
2014-08-05 11:20:00,65.94,65.95,65.86,65.88,25000.0,53.8581,53.8663,53.7928,53.8091,25000.0
2014-08-05 11:30:00,65.88,65.9,65.84,65.84,24200.0,53.8091,53.8255,53.7765,53.7765,24200.0
2014-08-05 11:40:00,65.84,65.87,65.83,65.84,11700.0,53.7765,53.801,53.7683,53.7765,11700.0
2014-08-05 11:50:00,65.84,65.84,65.81,65.81,23500.0,53.7765,53.7765,53.752,53.752,23500.0
2014-08-05 12:00:00,65.81,65.84,65.8,65.83,45800.0,53.752,53.7765,53.7438,53.7683,45800.0
2014-08-05 12:10:00,65.83,65.84,65.82,65.84,20200.0,53.7683,53.7765,53.7601,53.7765,20200.0
2014-08-05 12:20:00,65.84,65.84,65.79,65.81,24600.0,53.7765,53.7765,53.7356,53.752,24600.0
2014-08-05 12:30:00,65.81,65.85,65.78,65.78,128100.0,53.752,53.7846,53.7275,53.7275,128100.0
2014-08-05 12:40:00,65.78,65.85,65.78,65.84,75300.0,53.7275,53.7846,53.7275,53.7765,75300.0
2014-08-05 12:50:00,65.84,65.88,65.84,65.88,28200.0,53.7765,53.8091,53.7765,53.8091,28200.0
2014-08-05 13:00:00,65.89,65.89,65.86,65.89,17500.0,53.8173,53.8173,53.7928,53.8173,17500.0
2014-08-05 13:10:00,65.89,65.93,65.88,65.93,23100.0,53.8173,53.85,53.8091,53.85,23100.0
2014-08-05 13:20:00,65.92,65.96,65.91,65.95,18100.0,53.8418,53.8745,53.8336,53.8663,18100.0
2014-08-05 13:30:00,65.95,65.95,65.8,65.8,64300.0,53.8663,53.8663,53.7438,53.7438,64300.0
2014-08-05 13:40:00,65.8,65.84,65.72,65.76,79000.0,53.7438,53.7765,53.6785,53.7111,79000.0
2014-08-05 13:50:00,65.74,65.75,65.68,65.68,39500.0,53.6948,53.703,53.6458,53.6458,39500.0
2014-08-05 14:00:00,65.67,65.71,65.56,65.56,47600.0,53.6376,53.6703,53.5478,53.5478,47600.0
2014-08-05 14:10:00,65.57,65.62,65.56,65.59,45600.0,53.5559,53.5968,53.5478,53.5723,45600.0
2014-08-05 14:20:00,65.59,65.64,65.58,65.63,27400.0,53.5723,53.6131,53.5641,53.6049,27400.0
2014-08-05 14:30:00,65.62,65.66,65.61,65.61,42400.0,53.5968,53.6294,53.5886,53.5886,42400.0
2014-08-05 14:40:00,65.61,65.65,65.59,65.6,15800.0,53.5886,53.6213,53.5723,53.5804,15800.0
2014-08-05 14:50:00,65.6,65.61,65.55,65.56,12800.0,53.5804,53.5886,53.5396,53.5478,12800.0
2014-08-05 15:00:00,65.56,65.59,65.54,65.56,36100.0,53.5478,53.5723,53.5314,53.5478,36100.0
2014-08-05 15:10:00,65.56,65.61,65.55,65.59,58200.0,53.5478,53.5886,53.5396,53.5723,58200.0
2014-08-05 15:20:00,65.58,65.61,65.53,65.53,80600.0,53.5641,53.5886,53.5233,53.5233,80600.0
2014-08-05 15:30:00,65.54,65.6,65.53,65.55,93300.0,53.5314,53.5804,53.5233,53.5396,93300.0
2014-08-05 15:40:00,65.56,65.56,65.54,65.55,110900.0,53.5478,53.5478,53.5314,53.5396,110900.0
2014-08-05 15:50:00,65.55,65.63,65.55,65.6,206400.0,53.5396,53.6049,53.5396,53.5804,206400.0
2014-08-06 09:30:00,65.4,65.42,65.23,65.33,111600.0,53.4171,53.4334,53.2782,53.3599,111600.0
2014-08-06 09:40:00,65.34,65.43,65.33,65.4,80500.0,53.3681,53.4416,53.3599,53.4171,80500.0
2014-08-06 09:50:00,65.4,65.41,65.33,65.34,61200.0,53.4171,53.4253,53.3599,53.3681,61200.0
2014-08-06 10:00:00,65.34,65.47,65.34,65.44,47700.0,53.3681,53.4743,53.3681,53.4498,47700.0
2014-08-06 10:10:00,65.44,65.46,65.37,65.4,51700.0,53.4498,53.4661,53.3926,53.4171,51700.0
2014-08-06 10:20:00,65.39,65.47,65.38,65.47,31500.0,53.4089,53.4743,53.4007,53.4743,31500.0
2014-08-06 10:30:00,65.47,65.48,65.38,65.4,31700.0,53.4743,53.4824,53.4007,53.4171,31700.0
2014-08-06 10:40:00,65.4,65.42,65.36,65.41,49300.0,53.4171,53.4334,53.3844,53.4253,49300.0
2014-08-06 10:50:00,65.42,65.56,65.41,65.56,56800.0,53.4334,53.5478,53.4253,53.5478,56800.0
2014-08-06 11:00:00,65.55,65.58,65.51,65.51,93500.0,53.5396,53.5641,53.5069,53.5069,93500.0
2014-08-06 11:10:00,65.52,65.54,65.48,65.49,50600.0,53.5151,53.5314,53.4824,53.4906,50600.0
2014-08-06 11:20:00,65.49,65.51,65.45,65.45,48800.0,53.4906,53.5069,53.4579,53.4579,48800.0
2014-08-06 11:30:00,65.46,65.58,65.46,65.58,55600.0,53.4661,53.5641,53.4661,53.5641,55600.0
2014-08-06 11:40:00,65.58,65.65,65.57,65.6,109400.0,53.5641,53.6213,53.5559,53.5804,109400.0
2014-08-06 11:50:00,65.61,65.63,65.6,65.62,46400.0,53.5886,53.6049,53.5804,53.5968,46400.0
2014-08-06 12:00:00,65.63,65.63,65.56,65.56,29200.0,53.6049,53.6049,53.5478,53.5478,29200.0
2014-08-06 12:10:00,65.56,65.56,65.48,65.54,14700.0,53.5478,53.5478,53.4824,53.5314,14700.0
2014-08-06 12:20:00,65.53,65.58,65.52,65.54,34700.0,53.5233,53.5641,53.5151,53.5314,34700.0
2014-08-06 12:30:00,65.56,65.59,65.54,65.57,19400.0,53.5478,53.5723,53.5314,53.5559,19400.0
2014-08-06 12:40:00,65.56,65.56,65.51,65.51,26000.0,53.5478,53.5478,53.5069,53.5069,26000.0
2014-08-06 12:50:00,65.49,65.54,65.49,65.51,15800.0,53.4906,53.5314,53.4906,53.5069,15800.0
2014-08-06 13:00:00,65.51,65.53,65.48,65.52,76800.0,53.5069,53.5233,53.4824,53.5151,76800.0
2014-08-06 13:10:00,65.52,65.55,65.51,65.53,19700.0,53.5151,53.5396,53.5069,53.5233,19700.0
2014-08-06 13:20:00,65.53,65.53,65.48,65.48,14100.0,53.5233,53.5233,53.4824,53.4824,14100.0
2014-08-06 13:30:00,65.48,65.49,65.46,65.49,24000.0,53.4824,53.4906,53.4661,53.4906,24000.0
2014-08-06 13:40:00,65.48,65.48,65.44,65.45,23600.0,53.4824,53.4824,53.4498,53.4579,23600.0
2014-08-06 13:50:00,65.44,65.45,65.43,65.43,45200.0,53.4498,53.4579,53.4416,53.4416,45200.0
2014-08-06 14:00:00,65.43,65.45,65.41,65.43,24300.0,53.4416,53.4579,53.4253,53.4416,24300.0
2014-08-06 14:10:00,65.42,65.44,65.41,65.41,16700.0,53.4334,53.4498,53.4253,53.4253,16700.0
2014-08-06 14:20:00,65.41,65.44,65.41,65.43,12400.0,53.4253,53.4498,53.4253,53.4416,12400.0
2014-08-06 14:30:00,65.43,65.44,65.41,65.42,59800.0,53.4416,53.4498,53.4253,53.4334,59800.0
2014-08-06 14:40:00,65.41,65.47,65.41,65.45,23000.0,53.4253,53.4743,53.4253,53.4579,23000.0
2014-08-06 14:50:00,65.46,65.47,65.43,65.44,33500.0,53.4661,53.4743,53.4416,53.4498,33500.0
2014-08-06 15:00:00,65.43,65.51,65.43,65.49,29600.0,53.4416,53.5069,53.4416,53.4906,29600.0
2014-08-06 15:10:00,65.48,65.48,65.41,65.44,57100.0,53.4824,53.4824,53.4253,53.4498,57100.0
2014-08-06 15:20:00,65.44,65.45,65.42,65.42,13500.0,53.4498,53.4579,53.4334,53.4334,13500.0
2014-08-06 15:30:00,65.42,65.44,65.4,65.41,20400.0,53.4334,53.4498,53.4171,53.4253,20400.0
2014-08-06 15:40:00,65.41,65.44,65.41,65.42,31600.0,53.4253,53.4498,53.4253,53.4334,31600.0
2014-08-06 15:50:00,65.43,65.45,65.41,65.42,45400.0,53.4416,53.4579,53.4253,53.4334,45400.0
2014-08-07 09:30:00,65.22,65.25,65.14,65.16,76200.0,53.2701,53.2946,53.2047,53.2211,76200.0
2014-08-07 09:40:00,65.16,65.17,65.06,65.06,147200.0,53.2211,53.2292,53.1394,53.1394,147200.0
2014-08-07 09:50:00,65.06,65.13,65.06,65.1,73300.0,53.1394,53.1966,53.1394,53.1721,73300.0
2014-08-07 10:00:00,65.11,65.13,65.06,65.11,31000.0,53.1802,53.1966,53.1394,53.1802,31000.0
2014-08-07 10:10:00,65.1,65.1,65.04,65.05,27200.0,53.1721,53.1721,53.123,53.1312,27200.0
2014-08-07 10:20:00,65.06,65.12,65.06,65.1,37000.0,53.1394,53.1884,53.1394,53.1721,37000.0
2014-08-07 10:30:00,65.1,65.13,65.08,65.11,18400.0,53.1721,53.1966,53.1557,53.1802,18400.0
2014-08-07 10:40:00,65.11,65.12,65.04,65.05,86800.0,53.1802,53.1884,53.123,53.1312,86800.0
2014-08-07 10:50:00,65.05,65.12,65.03,65.11,75200.0,53.1312,53.1884,53.1149,53.1802,75200.0
2014-08-07 11:00:00,65.1,65.1,65.04,65.09,99500.0,53.1721,53.1721,53.123,53.1639,99500.0
2014-08-07 11:10:00,65.08,65.08,65.0,65.05,55100.0,53.1557,53.1557,53.0904,53.1312,55100.0
2014-08-07 11:20:00,65.06,65.08,65.05,65.08,30800.0,53.1394,53.1557,53.1312,53.1557,30800.0
2014-08-07 11:30:00,65.06,65.1,65.04,65.06,53400.0,53.1394,53.1721,53.123,53.1394,53400.0
2014-08-07 11:40:00,65.06,65.08,65.02,65.05,78300.0,53.1394,53.1557,53.1067,53.1312,78300.0
2014-08-07 11:50:00,65.05,65.07,64.98,65.05,51000.0,53.1312,53.1475,53.074,53.1312,51000.0
2014-08-07 12:00:00,65.01,65.05,65.01,65.04,23300.0,53.0985,53.1312,53.0985,53.123,23300.0
2014-08-07 12:10:00,65.03,65.03,64.96,64.96,31700.0,53.1149,53.1149,53.0577,53.0577,31700.0
2014-08-07 12:20:00,64.97,65.0,64.95,64.95,53600.0,53.0659,53.0904,53.0495,53.0495,53600.0
2014-08-07 12:30:00,64.95,64.95,64.89,64.92,82800.0,53.0495,53.0495,53.0005,53.025,82800.0
2014-08-07 12:40:00,64.91,64.97,64.91,64.95,34500.0,53.0169,53.0659,53.0169,53.0495,34500.0
2014-08-07 12:50:00,64.94,64.95,64.93,64.93,19100.0,53.0414,53.0495,53.0332,53.0332,19100.0
2014-08-07 13:00:00,64.94,64.99,64.94,64.99,8400.0,53.0414,53.0822,53.0414,53.0822,8400.0
2014-08-07 13:10:00,65.0,65.03,64.99,65.0,20100.0,53.0904,53.1149,53.0822,53.0904,20100.0
2014-08-07 13:20:00,64.99,65.04,64.98,65.02,24900.0,53.0822,53.123,53.074,53.1067,24900.0
2014-08-07 13:30:00,65.03,65.06,65.03,65.05,53300.0,53.1149,53.1394,53.1149,53.1312,53300.0
2014-08-07 13:40:00,65.06,65.07,65.04,65.06,43700.0,53.1394,53.1475,53.123,53.1394,43700.0
2014-08-07 13:50:00,65.05,65.06,65.03,65.05,14300.0,53.1312,53.1394,53.1149,53.1312,14300.0
2014-08-07 14:00:00,65.04,65.05,65.0,65.05,15000.0,53.123,53.1312,53.0904,53.1312,15000.0
2014-08-07 14:10:00,65.04,65.05,64.99,65.0,17300.0,53.123,53.1312,53.0822,53.0904,17300.0
2014-08-07 14:20:00,64.99,65.0,64.98,64.98,13500.0,53.0822,53.0904,53.074,53.074,13500.0
2014-08-07 14:30:00,64.97,65.02,64.96,64.97,61200.0,53.0659,53.1067,53.0577,53.0659,61200.0
2014-08-07 14:40:00,64.98,65.01,64.95,64.96,25900.0,53.074,53.0985,53.0495,53.0577,25900.0
2014-08-07 14:50:00,64.96,64.97,64.92,64.94,37400.0,53.0577,53.0659,53.025,53.0414,37400.0
2014-08-07 15:00:00,64.93,65.0,64.9,64.94,63700.0,53.0332,53.0904,53.0087,53.0414,63700.0
2014-08-07 15:10:00,64.95,64.97,64.86,64.93,51400.0,53.0495,53.0659,52.976,53.0332,51400.0
2014-08-07 15:20:00,64.93,64.93,64.86,64.89,87800.0,53.0332,53.0332,52.976,53.0005,87800.0
2014-08-07 15:30:00,64.89,64.93,64.86,64.92,69300.0,53.0005,53.0332,52.976,53.025,69300.0
2014-08-07 15:40:00,64.92,64.96,64.9,64.93,140800.0,53.025,53.0577,53.0087,53.0332,140800.0
2014-08-07 15:50:00,64.94,64.99,64.93,64.96,269800.0,53.0414,53.0822,53.0332,53.0577,269800.0
2014-08-08 09:30:00,64.67,64.8,64.67,64.78,101100.0,52.8208,52.927,52.8208,52.9107,101100.0
2014-08-08 09:40:00,64.78,64.78,64.72,64.78,71600.0,52.9107,52.9107,52.8617,52.9107,71600.0
2014-08-08 09:50:00,64.78,64.82,64.75,64.75,65700.0,52.9107,52.9434,52.8862,52.8862,65700.0
2014-08-08 10:00:00,64.73,64.82,64.71,64.78,115100.0,52.8698,52.9434,52.8535,52.9107,115100.0
2014-08-08 10:10:00,64.79,64.81,64.74,64.77,52400.0,52.9189,52.9352,52.878,52.9025,52400.0
2014-08-08 10:20:00,64.78,64.8,64.73,64.78,60500.0,52.9107,52.927,52.8698,52.9107,60500.0
2014-08-08 10:30:00,64.76,64.89,64.74,64.86,111600.0,52.8943,53.0005,52.878,52.976,111600.0
2014-08-08 10:40:00,64.87,64.92,64.87,64.87,176200.0,52.9842,53.025,52.9842,52.9842,176200.0
2014-08-08 10:50:00,64.87,64.89,64.85,64.85,70300.0,52.9842,53.0005,52.9679,52.9679,70300.0
2014-08-08 11:00:00,64.85,64.9,64.82,64.86,78600.0,52.9679,53.0087,52.9434,52.976,78600.0
2014-08-08 11:10:00,64.87,64.92,64.87,64.88,75900.0,52.9842,53.025,52.9842,52.9924,75900.0
2014-08-08 11:20:00,64.88,64.9,64.86,64.88,58700.0,52.9924,53.0087,52.976,52.9924,58700.0
2014-08-08 11:30:00,64.89,64.9,64.88,64.89,61100.0,53.0005,53.0087,52.9924,53.0005,61100.0
2014-08-08 11:40:00,64.89,64.92,64.89,64.91,68400.0,53.0005,53.025,53.0005,53.0169,68400.0
2014-08-08 11:50:00,64.91,64.92,64.89,64.89,83900.0,53.0169,53.025,53.0005,53.0005,83900.0
2014-08-08 12:00:00,64.89,64.91,64.89,64.91,45600.0,53.0005,53.0169,53.0005,53.0169,45600.0
2014-08-08 12:10:00,64.91,64.93,64.9,64.92,56800.0,53.0169,53.0332,53.0087,53.025,56800.0
2014-08-08 12:20:00,64.93,64.95,64.86,64.86,102000.0,53.0332,53.0495,52.976,52.976,102000.0
2014-08-08 12:30:00,64.86,64.88,64.85,64.87,71600.0,52.976,52.9924,52.9679,52.9842,71600.0
2014-08-08 12:40:00,64.87,64.88,64.86,64.87,42200.0,52.9842,52.9924,52.976,52.9842,42200.0
2014-08-08 12:50:00,64.87,64.89,64.86,64.89,43600.0,52.9842,53.0005,52.976,53.0005,43600.0
2014-08-08 13:00:00,64.89,64.92,64.88,64.92,55000.0,53.0005,53.025,52.9924,53.025,55000.0
2014-08-08 13:10:00,64.92,65.0,64.92,64.99,314800.0,53.025,53.0904,53.025,53.0822,314800.0
2014-08-08 13:20:00,65.0,65.06,65.0,65.06,114900.0,53.0904,53.1394,53.0904,53.1394,114900.0
2014-08-08 13:30:00,65.06,65.12,64.99,65.12,441800.0,53.1394,53.1884,53.0822,53.1884,441800.0
2014-08-08 13:40:00,65.13,65.2,65.13,65.2,199500.0,53.1966,53.2537,53.1966,53.2537,199500.0
2014-08-08 13:50:00,65.2,65.23,65.2,65.2,603400.0,53.2537,53.2782,53.2537,53.2537,603400.0
2014-08-08 14:00:00,65.21,65.24,65.2,65.23,111800.0,53.2619,53.2864,53.2537,53.2782,111800.0
2014-08-08 14:10:00,65.22,65.23,65.2,65.2,49000.0,53.2701,53.2782,53.2537,53.2537,49000.0
2014-08-08 14:20:00,65.2,65.22,65.2,65.2,30100.0,53.2537,53.2701,53.2537,53.2537,30100.0
2014-08-08 14:30:00,65.2,65.21,65.17,65.18,47100.0,53.2537,53.2619,53.2292,53.2374,47100.0
2014-08-08 14:40:00,65.19,65.19,65.16,65.17,19800.0,53.2456,53.2456,53.2211,53.2292,19800.0
2014-08-08 14:50:00,65.17,65.17,65.14,65.14,6100.0,53.2292,53.2292,53.2047,53.2047,6100.0
2014-08-08 15:00:00,65.13,65.13,65.09,65.09,45400.0,53.1966,53.1966,53.1639,53.1639,45400.0
2014-08-08 15:10:00,65.09,65.1,65.08,65.09,40400.0,53.1639,53.1721,53.1557,53.1639,40400.0
2014-08-08 15:20:00,65.09,65.15,65.09,65.15,73200.0,53.1639,53.2129,53.1639,53.2129,73200.0
2014-08-08 15:30:00,65.15,65.18,65.13,65.16,70600.0,53.2129,53.2374,53.1966,53.2211,70600.0
2014-08-08 15:40:00,65.16,65.19,65.15,65.17,83400.0,53.2211,53.2456,53.2129,53.2292,83400.0
2014-08-08 15:50:00,65.17,65.19,65.13,65.13,224500.0,53.2292,53.2456,53.1966,53.1966,224500.0
2014-08-11 09:30:00,65.3,65.35,65.26,65.29,85000.0,53.3354,53.3762,53.3027,53.3272,85000.0
2014-08-11 09:40:00,65.29,65.31,65.25,65.27,94200.0,53.3272,53.3436,53.2946,53.3109,94200.0
2014-08-11 09:50:00,65.27,65.32,65.27,65.28,92400.0,53.3109,53.3517,53.3109,53.3191,92400.0
2014-08-11 10:00:00,65.28,65.31,65.28,65.31,36000.0,53.3191,53.3436,53.3191,53.3436,36000.0
2014-08-11 10:10:00,65.32,65.33,65.3,65.31,53300.0,53.3517,53.3599,53.3354,53.3436,53300.0
2014-08-11 10:20:00,65.3,65.31,65.28,65.28,29200.0,53.3354,53.3436,53.3191,53.3191,29200.0
2014-08-11 10:30:00,65.28,65.31,65.27,65.3,72900.0,53.3191,53.3436,53.3109,53.3354,72900.0
2014-08-11 10:40:00,65.31,65.32,65.3,65.31,34700.0,53.3436,53.3517,53.3354,53.3436,34700.0
2014-08-11 10:50:00,65.31,65.32,65.27,65.29,40900.0,53.3436,53.3517,53.3109,53.3272,40900.0
2014-08-11 11:00:00,65.28,65.3,65.26,65.3,23900.0,53.3191,53.3354,53.3027,53.3354,23900.0
2014-08-11 11:10:00,65.3,65.35,65.3,65.35,46200.0,53.3354,53.3762,53.3354,53.3762,46200.0
2014-08-11 11:20:00,65.34,65.34,65.33,65.34,19600.0,53.3681,53.3681,53.3599,53.3681,19600.0
2014-08-11 11:30:00,65.34,65.34,65.32,65.32,28500.0,53.3681,53.3681,53.3517,53.3517,28500.0
2014-08-11 11:40:00,65.32,65.33,65.31,65.31,40500.0,53.3517,53.3599,53.3436,53.3436,40500.0
2014-08-11 11:50:00,65.32,65.33,65.31,65.32,21500.0,53.3517,53.3599,53.3436,53.3517,21500.0
2014-08-11 12:00:00,65.32,65.32,65.29,65.31,40200.0,53.3517,53.3517,53.3272,53.3436,40200.0
2014-08-11 12:10:00,65.31,65.32,65.29,65.31,34100.0,53.3436,53.3517,53.3272,53.3436,34100.0
2014-08-11 12:20:00,65.32,65.33,65.31,65.32,43100.0,53.3517,53.3599,53.3436,53.3517,43100.0
2014-08-11 12:30:00,65.32,65.34,65.32,65.33,14400.0,53.3517,53.3681,53.3517,53.3599,14400.0
2014-08-11 12:40:00,65.34,65.36,65.33,65.33,58100.0,53.3681,53.3844,53.3599,53.3599,58100.0
2014-08-11 12:50:00,65.34,65.37,65.33,65.36,51000.0,53.3681,53.3926,53.3599,53.3844,51000.0
2014-08-11 13:00:00,65.35,65.37,65.35,65.37,31100.0,53.3762,53.3926,53.3762,53.3926,31100.0
2014-08-11 13:10:00,65.37,65.37,65.34,65.35,23700.0,53.3926,53.3926,53.3681,53.3762,23700.0
2014-08-11 13:20:00,65.35,65.37,65.35,65.35,41900.0,53.3762,53.3926,53.3762,53.3762,41900.0
2014-08-11 13:30:00,65.36,65.39,65.36,65.38,161500.0,53.3844,53.4089,53.3844,53.4007,161500.0
2014-08-11 13:40:00,65.39,65.42,65.37,65.39,257300.0,53.4089,53.4334,53.3926,53.4089,257300.0
2014-08-11 13:50:00,65.4,65.4,65.32,65.35,43600.0,53.4171,53.4171,53.3517,53.3762,43600.0
2014-08-11 14:00:00,65.35,65.36,65.32,65.36,42000.0,53.3762,53.3844,53.3517,53.3844,42000.0
2014-08-11 14:10:00,65.36,65.36,65.33,65.35,35300.0,53.3844,53.3844,53.3599,53.3762,35300.0
2014-08-11 14:20:00,65.35,65.37,65.33,65.36,24700.0,53.3762,53.3926,53.3599,53.3844,24700.0
2014-08-11 14:30:00,65.34,65.37,65.31,65.35,50200.0,53.3681,53.3926,53.3436,53.3762,50200.0
2014-08-11 14:40:00,65.35,65.4,65.34,65.39,42000.0,53.3762,53.4171,53.3681,53.4089,42000.0
2014-08-11 14:50:00,65.4,65.4,65.37,65.39,19700.0,53.4171,53.4171,53.3926,53.4089,19700.0
2014-08-11 15:00:00,65.38,65.41,65.38,65.41,24000.0,53.4007,53.4253,53.4007,53.4253,24000.0
2014-08-11 15:10:00,65.4,65.42,65.4,65.41,17300.0,53.4171,53.4334,53.4171,53.4253,17300.0
2014-08-11 15:20:00,65.41,65.42,65.4,65.41,29200.0,53.4253,53.4334,53.4171,53.4253,29200.0
2014-08-11 15:30:00,65.41,65.42,65.4,65.42,57900.0,53.4253,53.4334,53.4171,53.4334,57900.0
2014-08-11 15:40:00,65.41,65.42,65.38,65.38,50300.0,53.4253,53.4334,53.4007,53.4007,50300.0
2014-08-11 15:50:00,65.38,65.4,65.34,65.36,108700.0,53.4007,53.4171,53.3681,53.3844,108700.0
2014-08-12 09:30:00,65.27,65.31,65.21,65.31,67400.0,53.3109,53.3436,53.2619,53.3436,67400.0
2014-08-12 09:40:00,65.31,65.34,65.3,65.34,33300.0,53.3436,53.3681,53.3354,53.3681,33300.0
2014-08-12 09:50:00,65.34,65.34,65.28,65.33,21900.0,53.3681,53.3681,53.3191,53.3599,21900.0
2014-08-12 10:00:00,65.33,65.35,65.28,65.29,28100.0,53.3599,53.3762,53.3191,53.3272,28100.0
2014-08-12 10:10:00,65.28,65.36,65.27,65.34,27100.0,53.3191,53.3844,53.3109,53.3681,27100.0
2014-08-12 10:20:00,65.33,65.35,65.32,65.34,22000.0,53.3599,53.3762,53.3517,53.3681,22000.0
2014-08-12 10:30:00,65.34,65.34,65.3,65.32,14700.0,53.3681,53.3681,53.3354,53.3517,14700.0
2014-08-12 10:40:00,65.32,65.34,65.29,65.29,22700.0,53.3517,53.3681,53.3272,53.3272,22700.0
2014-08-12 10:50:00,65.28,65.31,65.27,65.31,21200.0,53.3191,53.3436,53.3109,53.3436,21200.0
2014-08-12 11:00:00,65.3,65.3,65.24,65.26,59400.0,53.3354,53.3354,53.2864,53.3027,59400.0
2014-08-12 11:10:00,65.26,65.3,65.26,65.3,69700.0,53.3027,53.3354,53.3027,53.3354,69700.0
2014-08-12 11:20:00,65.31,65.33,65.29,65.31,49000.0,53.3436,53.3599,53.3272,53.3436,49000.0
2014-08-12 11:30:00,65.31,65.36,65.3,65.36,127500.0,53.3436,53.3844,53.3354,53.3844,127500.0
2014-08-12 11:40:00,65.36,65.38,65.35,65.38,54600.0,53.3844,53.4007,53.3762,53.4007,54600.0
2014-08-12 11:50:00,65.37,65.39,65.36,65.36,25700.0,53.3926,53.4089,53.3844,53.3844,25700.0
2014-08-12 12:00:00,65.35,65.37,65.34,65.37,93000.0,53.3762,53.3926,53.3681,53.3926,93000.0
2014-08-12 12:10:00,65.38,65.41,65.37,65.38,26500.0,53.4007,53.4253,53.3926,53.4007,26500.0
2014-08-12 12:20:00,65.39,65.42,65.37,65.39,51500.0,53.4089,53.4334,53.3926,53.4089,51500.0
2014-08-12 12:30:00,65.39,65.44,65.38,65.43,75500.0,53.4089,53.4498,53.4007,53.4416,75500.0
2014-08-12 12:40:00,65.43,65.48,65.43,65.45,25200.0,53.4416,53.4824,53.4416,53.4579,25200.0
2014-08-12 12:50:00,65.45,65.45,65.43,65.43,11200.0,53.4579,53.4579,53.4416,53.4416,11200.0
2014-08-12 13:00:00,65.43,65.48,65.43,65.46,26300.0,53.4416,53.4824,53.4416,53.4661,26300.0
2014-08-12 13:10:00,65.46,65.48,65.45,65.47,8100.0,53.4661,53.4824,53.4579,53.4743,8100.0
2014-08-12 13:20:00,65.47,65.47,65.42,65.45,33700.0,53.4743,53.4743,53.4334,53.4579,33700.0
2014-08-12 13:30:00,65.44,65.44,65.38,65.4,12400.0,53.4498,53.4498,53.4007,53.4171,12400.0
2014-08-12 13:40:00,65.4,65.41,65.39,65.39,6300.0,53.4171,53.4253,53.4089,53.4089,6300.0
2014-08-12 13:50:00,65.39,65.41,65.39,65.41,7500.0,53.4089,53.4253,53.4089,53.4253,7500.0
2014-08-12 14:00:00,65.4,65.41,65.36,65.36,33500.0,53.4171,53.4253,53.3844,53.3844,33500.0
2014-08-12 14:10:00,65.37,65.39,65.34,65.37,49700.0,53.3926,53.4089,53.3681,53.3926,49700.0
2014-08-12 14:20:00,65.38,65.39,65.35,65.37,22200.0,53.4007,53.4089,53.3762,53.3926,22200.0
2014-08-12 14:30:00,65.36,65.42,65.34,65.41,70000.0,53.3844,53.4334,53.3681,53.4253,70000.0
2014-08-12 14:40:00,65.41,65.44,65.39,65.41,28500.0,53.4253,53.4498,53.4089,53.4253,28500.0
2014-08-12 14:50:00,65.42,65.45,65.41,65.42,8600.0,53.4334,53.4579,53.4253,53.4334,8600.0
2014-08-12 15:00:00,65.42,65.47,65.42,65.46,17700.0,53.4334,53.4743,53.4334,53.4661,17700.0
2014-08-12 15:10:00,65.46,65.48,65.45,65.46,32600.0,53.4661,53.4824,53.4579,53.4661,32600.0
2014-08-12 15:20:00,65.46,65.48,65.45,65.45,25200.0,53.4661,53.4824,53.4579,53.4579,25200.0
2014-08-12 15:30:00,65.45,65.48,65.45,65.47,40700.0,53.4579,53.4824,53.4579,53.4743,40700.0
2014-08-12 15:40:00,65.48,65.52,65.48,65.51,35200.0,53.4824,53.5151,53.4824,53.5069,35200.0
2014-08-12 15:50:00,65.51,65.55,65.5,65.51,101000.0,53.5069,53.5396,53.4988,53.5069,101000.0
2014-08-13 09:30:00,65.92,66.01,65.89,65.91,197200.0,53.8418,53.9153,53.8173,53.8336,197200.0
2014-08-13 09:40:00,65.92,65.92,65.78,65.79,86300.0,53.8418,53.8418,53.7275,53.7356,86300.0
2014-08-13 09:50:00,65.79,65.81,65.75,65.78,48400.0,53.7356,53.752,53.703,53.7275,48400.0
2014-08-13 10:00:00,65.8,65.86,65.79,65.8,17100.0,53.7438,53.7928,53.7356,53.7438,17100.0
2014-08-13 10:10:00,65.8,65.81,65.76,65.8,12500.0,53.7438,53.752,53.7111,53.7438,12500.0
2014-08-13 10:20:00,65.81,65.84,65.79,65.8,26000.0,53.752,53.7765,53.7356,53.7438,26000.0
2014-08-13 10:30:00,65.81,65.89,65.79,65.89,84200.0,53.752,53.8173,53.7356,53.8173,84200.0
2014-08-13 10:40:00,65.9,65.91,65.87,65.88,64500.0,53.8255,53.8336,53.801,53.8091,64500.0
2014-08-13 10:50:00,65.88,65.91,65.88,65.91,56700.0,53.8091,53.8336,53.8091,53.8336,56700.0
2014-08-13 11:00:00,65.91,65.92,65.88,65.92,81400.0,53.8336,53.8418,53.8091,53.8418,81400.0
2014-08-13 11:10:00,65.92,65.94,65.88,65.91,65600.0,53.8418,53.8581,53.8091,53.8336,65600.0
2014-08-13 11:20:00,65.91,65.94,65.88,65.9,57200.0,53.8336,53.8581,53.8091,53.8255,57200.0
2014-08-13 11:30:00,65.91,65.96,65.9,65.94,85300.0,53.8336,53.8745,53.8255,53.8581,85300.0
2014-08-13 11:40:00,65.95,65.96,65.94,65.95,49400.0,53.8663,53.8745,53.8581,53.8663,49400.0
2014-08-13 11:50:00,65.95,65.96,65.92,65.94,72100.0,53.8663,53.8745,53.8418,53.8581,72100.0
2014-08-13 12:00:00,65.94,65.95,65.88,65.9,52200.0,53.8581,53.8663,53.8091,53.8255,52200.0
2014-08-13 12:10:00,65.89,65.89,65.84,65.86,40800.0,53.8173,53.8173,53.7765,53.7928,40800.0
2014-08-13 12:20:00,65.86,65.93,65.85,65.93,17900.0,53.7928,53.85,53.7846,53.85,17900.0
2014-08-13 12:30:00,65.92,65.93,65.9,65.9,12800.0,53.8418,53.85,53.8255,53.8255,12800.0
2014-08-13 12:40:00,65.91,65.94,65.89,65.92,13000.0,53.8336,53.8581,53.8173,53.8418,13000.0
2014-08-13 12:50:00,65.93,65.94,65.91,65.93,13700.0,53.85,53.8581,53.8336,53.85,13700.0
2014-08-13 13:00:00,65.92,65.95,65.91,65.92,11300.0,53.8418,53.8663,53.8336,53.8418,11300.0
2014-08-13 13:10:00,65.92,65.94,65.91,65.91,15200.0,53.8418,53.8581,53.8336,53.8336,15200.0
2014-08-13 13:20:00,65.91,65.93,65.88,65.88,17200.0,53.8336,53.85,53.8091,53.8091,17200.0
2014-08-13 13:30:00,65.87,65.91,65.86,65.88,20300.0,53.801,53.8336,53.7928,53.8091,20300.0
2014-08-13 13:40:00,65.89,65.94,65.89,65.93,23700.0,53.8173,53.8581,53.8173,53.85,23700.0
2014-08-13 13:50:00,65.93,65.93,65.91,65.91,9200.0,53.85,53.85,53.8336,53.8336,9200.0
2014-08-13 14:00:00,65.91,65.92,65.84,65.86,67000.0,53.8336,53.8418,53.7765,53.7928,67000.0
2014-08-13 14:10:00,65.87,65.87,65.84,65.86,15100.0,53.801,53.801,53.7765,53.7928,15100.0
2014-08-13 14:20:00,65.86,65.91,65.85,65.89,25900.0,53.7928,53.8336,53.7846,53.8173,25900.0
2014-08-13 14:30:00,65.88,65.9,65.88,65.88,5800.0,53.8091,53.8255,53.8091,53.8091,5800.0
2014-08-13 14:40:00,65.88,65.91,65.87,65.89,15300.0,53.8091,53.8336,53.801,53.8173,15300.0
2014-08-13 14:50:00,65.89,65.91,65.86,65.87,16800.0,53.8173,53.8336,53.7928,53.801,16800.0
2014-08-13 15:00:00,65.87,65.89,65.86,65.87,10100.0,53.801,53.8173,53.7928,53.801,10100.0
2014-08-13 15:10:00,65.87,65.9,65.87,65.9,13000.0,53.801,53.8255,53.801,53.8255,13000.0
2014-08-13 15:20:00,65.9,65.92,65.88,65.91,35900.0,53.8255,53.8418,53.8091,53.8336,35900.0
2014-08-13 15:30:00,65.9,65.91,65.88,65.88,25200.0,53.8255,53.8336,53.8091,53.8091,25200.0
2014-08-13 15:40:00,65.89,65.94,65.89,65.94,81800.0,53.8173,53.8581,53.8173,53.8581,81800.0
2014-08-13 15:50:00,65.94,65.95,65.91,65.94,102900.0,53.8581,53.8663,53.8336,53.8581,102900.0
2014-08-14 09:30:00,66.51,66.53,66.44,66.51,98400.0,54.3237,54.34,54.2665,54.3237,98400.0
2014-08-14 09:40:00,66.51,66.53,66.48,66.49,79500.0,54.3237,54.34,54.2992,54.3074,79500.0
2014-08-14 09:50:00,66.5,66.53,66.49,66.51,17500.0,54.3155,54.34,54.3074,54.3237,17500.0
2014-08-14 10:00:00,66.52,66.52,66.45,66.47,17900.0,54.3319,54.3319,54.2747,54.291,17900.0
2014-08-14 10:10:00,66.46,66.49,66.44,66.48,12500.0,54.2829,54.3074,54.2665,54.2992,12500.0
2014-08-14 10:20:00,66.47,66.5,66.46,66.47,16300.0,54.291,54.3155,54.2829,54.291,16300.0
2014-08-14 10:30:00,66.47,66.51,66.45,66.46,20200.0,54.291,54.3237,54.2747,54.2829,20200.0
2014-08-14 10:40:00,66.47,66.47,66.44,66.45,47200.0,54.291,54.291,54.2665,54.2747,47200.0
2014-08-14 10:50:00,66.44,66.44,66.42,66.42,26700.0,54.2665,54.2665,54.2502,54.2502,26700.0
2014-08-14 11:00:00,66.43,66.45,66.42,66.45,60800.0,54.2584,54.2747,54.2502,54.2747,60800.0
2014-08-14 11:10:00,66.46,66.46,66.43,66.46,28400.0,54.2829,54.2829,54.2584,54.2829,28400.0
2014-08-14 11:20:00,66.46,66.47,66.44,66.46,23700.0,54.2829,54.291,54.2665,54.2829,23700.0
2014-08-14 11:30:00,66.47,66.47,66.43,66.44,28400.0,54.291,54.291,54.2584,54.2665,28400.0
2014-08-14 11:40:00,66.43,66.46,66.43,66.45,25400.0,54.2584,54.2829,54.2584,54.2747,25400.0
2014-08-14 11:50:00,66.45,66.48,66.44,66.48,10000.0,54.2747,54.2992,54.2665,54.2992,10000.0
2014-08-14 12:00:00,66.48,66.48,66.44,66.47,9700.0,54.2992,54.2992,54.2665,54.291,9700.0
2014-08-14 12:10:00,66.47,66.47,66.46,66.47,6000.0,54.291,54.291,54.2829,54.291,6000.0
2014-08-14 12:20:00,66.46,66.47,66.44,66.46,9700.0,54.2829,54.291,54.2665,54.2829,9700.0
2014-08-14 12:30:00,66.47,66.47,66.46,66.47,5700.0,54.291,54.291,54.2829,54.291,5700.0
2014-08-14 12:40:00,66.47,66.47,66.46,66.47,5500.0,54.291,54.291,54.2829,54.291,5500.0
2014-08-14 12:50:00,66.47,66.49,66.47,66.48,14700.0,54.291,54.3074,54.291,54.2992,14700.0
2014-08-14 13:00:00,66.47,66.48,66.46,66.46,11200.0,54.291,54.2992,54.2829,54.2829,11200.0
2014-08-14 13:10:00,66.46,66.5,66.46,66.49,20000.0,54.2829,54.3155,54.2829,54.3074,20000.0
2014-08-14 13:20:00,66.5,66.5,66.48,66.48,5700.0,54.3155,54.3155,54.2992,54.2992,5700.0
2014-08-14 13:30:00,66.48,66.48,66.47,66.48,8900.0,54.2992,54.2992,54.291,54.2992,8900.0
2014-08-14 13:40:00,66.48,66.49,66.47,66.48,8100.0,54.2992,54.3074,54.291,54.2992,8100.0
2014-08-14 13:50:00,66.48,66.49,66.47,66.48,7700.0,54.2992,54.3074,54.291,54.2992,7700.0
2014-08-14 14:00:00,66.47,66.52,66.47,66.5,17000.0,54.291,54.3319,54.291,54.3155,17000.0
2014-08-14 14:10:00,66.51,66.51,66.47,66.48,15400.0,54.3237,54.3237,54.291,54.2992,15400.0
2014-08-14 14:20:00,66.48,66.5,66.48,66.5,9200.0,54.2992,54.3155,54.2992,54.3155,9200.0
2014-08-14 14:30:00,66.5,66.53,66.49,66.5,21900.0,54.3155,54.34,54.3074,54.3155,21900.0
2014-08-14 14:40:00,66.5,66.53,66.5,66.52,23600.0,54.3155,54.34,54.3155,54.3319,23600.0
2014-08-14 14:50:00,66.52,66.53,66.52,66.53,22400.0,54.3319,54.34,54.3319,54.34,22400.0
2014-08-14 15:00:00,66.53,66.54,66.51,66.51,27000.0,54.34,54.3482,54.3237,54.3237,27000.0
2014-08-14 15:10:00,66.51,66.54,66.51,66.53,20500.0,54.3237,54.3482,54.3237,54.34,20500.0
2014-08-14 15:20:00,66.53,66.54,66.52,66.54,33000.0,54.34,54.3482,54.3319,54.3482,33000.0
2014-08-14 15:30:00,66.53,66.54,66.53,66.53,20200.0,54.34,54.3482,54.34,54.34,20200.0
2014-08-14 15:40:00,66.53,66.54,66.51,66.52,36400.0,54.34,54.3482,54.3237,54.3319,36400.0
2014-08-14 15:50:00,66.52,66.52,66.5,66.5,92400.0,54.3319,54.3319,54.3155,54.3155,92400.0
2014-08-15 09:30:00,66.7,66.97,66.7,66.86,61400.0,54.4789,54.6994,54.4789,54.6096,61400.0
2014-08-15 09:40:00,66.83,66.86,66.78,66.81,43500.0,54.5851,54.6096,54.5442,54.5687,43500.0
2014-08-15 09:50:00,66.81,66.86,66.8,66.82,66500.0,54.5687,54.6096,54.5606,54.5769,66500.0
2014-08-15 10:00:00,66.83,66.85,66.81,66.83,32600.0,54.5851,54.6014,54.5687,54.5851,32600.0
2014-08-15 10:10:00,66.82,66.84,66.78,66.83,45000.0,54.5769,54.5932,54.5442,54.5851,45000.0
2014-08-15 10:20:00,66.82,66.82,66.75,66.77,51300.0,54.5769,54.5769,54.5197,54.5361,51300.0
2014-08-15 10:30:00,66.79,66.83,66.78,66.79,19600.0,54.5524,54.5851,54.5442,54.5524,19600.0
2014-08-15 10:40:00,66.79,66.79,66.5,66.52,75800.0,54.5524,54.5524,54.3155,54.3319,75800.0
2014-08-15 10:50:00,66.51,66.51,66.08,66.25,188800.0,54.3237,54.3237,53.9725,54.1113,188800.0
2014-08-15 11:00:00,66.25,66.39,66.19,66.36,255100.0,54.1113,54.2257,54.0623,54.2012,255100.0
2014-08-15 11:10:00,66.35,66.47,66.34,66.39,47200.0,54.193,54.291,54.1849,54.2257,47200.0
2014-08-15 11:20:00,66.38,66.38,66.2,66.21,56300.0,54.2175,54.2175,54.0705,54.0787,56300.0
2014-08-15 11:30:00,66.21,66.37,66.18,66.37,14900.0,54.0787,54.2094,54.0542,54.2094,14900.0
2014-08-15 11:40:00,66.37,66.37,66.24,66.26,11400.0,54.2094,54.2094,54.1032,54.1195,11400.0
2014-08-15 11:50:00,66.27,66.27,66.04,66.13,53800.0,54.1277,54.1277,53.9398,54.0133,53800.0
2014-08-15 12:00:00,66.13,66.21,66.06,66.2,22100.0,54.0133,54.0787,53.9562,54.0705,22100.0
2014-08-15 12:10:00,66.21,66.3,66.17,66.25,105800.0,54.0787,54.1522,54.046,54.1113,105800.0
2014-08-15 12:20:00,66.26,66.33,66.17,66.33,14800.0,54.1195,54.1767,54.046,54.1767,14800.0
2014-08-15 12:30:00,66.3,66.45,66.3,66.44,66300.0,54.1522,54.2747,54.1522,54.2665,66300.0
2014-08-15 12:40:00,66.45,66.47,66.32,66.32,27200.0,54.2747,54.291,54.1685,54.1685,27200.0
2014-08-15 12:50:00,66.32,66.33,66.27,66.28,20100.0,54.1685,54.1767,54.1277,54.1358,20100.0
2014-08-15 13:00:00,66.25,66.34,66.22,66.3,15000.0,54.1113,54.1849,54.0868,54.1522,15000.0
2014-08-15 13:10:00,66.3,66.44,66.3,66.43,23000.0,54.1522,54.2665,54.1522,54.2584,23000.0
2014-08-15 13:20:00,66.41,66.42,66.36,66.36,24300.0,54.242,54.2502,54.2012,54.2012,24300.0
2014-08-15 13:30:00,66.35,66.35,66.27,66.28,12800.0,54.193,54.193,54.1277,54.1358,12800.0
2014-08-15 13:40:00,66.29,66.33,66.29,66.29,7300.0,54.144,54.1767,54.144,54.144,7300.0
2014-08-15 13:50:00,66.28,66.33,66.22,66.27,16500.0,54.1358,54.1767,54.0868,54.1277,16500.0
2014-08-15 14:00:00,66.27,66.33,66.27,66.31,7800.0,54.1277,54.1767,54.1277,54.1603,7800.0
2014-08-15 14:10:00,66.31,66.34,66.29,66.32,26300.0,54.1603,54.1849,54.144,54.1685,26300.0
2014-08-15 14:20:00,66.32,66.46,66.31,66.42,61600.0,54.1685,54.2829,54.1603,54.2502,61600.0
2014-08-15 14:30:00,66.42,66.43,66.3,66.32,27000.0,54.2502,54.2584,54.1522,54.1685,27000.0
2014-08-15 14:40:00,66.32,66.39,66.32,66.37,19900.0,54.1685,54.2257,54.1685,54.2094,19900.0
2014-08-15 14:50:00,66.36,66.36,66.26,66.29,36000.0,54.2012,54.2012,54.1195,54.144,36000.0
2014-08-15 15:00:00,66.29,66.32,66.23,66.29,19000.0,54.144,54.1685,54.095,54.144,19000.0
2014-08-15 15:10:00,66.29,66.31,66.27,66.28,13900.0,54.144,54.1603,54.1277,54.1358,13900.0
2014-08-15 15:20:00,66.28,66.33,66.26,66.32,38100.0,54.1358,54.1767,54.1195,54.1685,38100.0
2014-08-15 15:30:00,66.31,66.45,66.31,66.36,48500.0,54.1603,54.2747,54.1603,54.2012,48500.0
2014-08-15 15:40:00,66.37,66.39,66.29,66.3,78400.0,54.2094,54.2257,54.144,54.1522,78400.0
2014-08-15 15:50:00,66.3,66.37,66.26,66.33,326500.0,54.1522,54.2094,54.1195,54.1767,326500.0
2014-08-18 09:30:00,66.14,66.21,66.09,66.12,94200.0,54.0215,54.0787,53.9807,54.0052,94200.0
2014-08-18 09:40:00,66.12,66.16,66.1,66.15,53000.0,54.0052,54.0378,53.9888,54.0297,53000.0
2014-08-18 09:50:00,66.15,66.22,66.15,66.18,28900.0,54.0297,54.0868,54.0297,54.0542,28900.0
2014-08-18 10:00:00,66.2,66.21,66.15,66.19,37200.0,54.0705,54.0787,54.0297,54.0623,37200.0
2014-08-18 10:10:00,66.19,66.23,66.19,66.2,42000.0,54.0623,54.095,54.0623,54.0705,42000.0
2014-08-18 10:20:00,66.2,66.21,66.18,66.19,17400.0,54.0705,54.0787,54.0542,54.0623,17400.0
2014-08-18 10:30:00,66.19,66.25,66.19,66.25,18600.0,54.0623,54.1113,54.0623,54.1113,18600.0
2014-08-18 10:40:00,66.26,66.27,66.25,66.27,51600.0,54.1195,54.1277,54.1113,54.1277,51600.0
2014-08-18 10:50:00,66.27,66.3,66.26,66.3,88700.0,54.1277,54.1522,54.1195,54.1522,88700.0
2014-08-18 11:00:00,66.3,66.32,66.28,66.32,73600.0,54.1522,54.1685,54.1358,54.1685,73600.0
2014-08-18 11:10:00,66.32,66.37,66.32,66.36,71700.0,54.1685,54.2094,54.1685,54.2012,71700.0
2014-08-18 11:20:00,66.36,66.42,66.35,66.4,146900.0,54.2012,54.2502,54.193,54.2339,146900.0
2014-08-18 11:30:00,66.4,66.41,66.39,66.41,61600.0,54.2339,54.242,54.2257,54.242,61600.0
2014-08-18 11:40:00,66.41,66.43,66.41,66.43,49100.0,54.242,54.2584,54.242,54.2584,49100.0
2014-08-18 11:50:00,66.42,66.43,66.4,66.4,85500.0,54.2502,54.2584,54.2339,54.2339,85500.0
2014-08-18 12:00:00,66.41,66.44,66.41,66.44,72400.0,54.242,54.2665,54.242,54.2665,72400.0
2014-08-18 12:10:00,66.43,66.45,66.43,66.45,45000.0,54.2584,54.2747,54.2584,54.2747,45000.0
2014-08-18 12:20:00,66.45,66.46,66.44,66.45,50100.0,54.2747,54.2829,54.2665,54.2747,50100.0
2014-08-18 12:30:00,66.45,66.48,66.45,66.47,7600.0,54.2747,54.2992,54.2747,54.291,7600.0
2014-08-18 12:40:00,66.47,66.47,66.45,66.45,3700.0,54.291,54.291,54.2747,54.2747,3700.0
2014-08-18 12:50:00,66.45,66.47,66.43,66.45,21600.0,54.2747,54.291,54.2584,54.2747,21600.0
2014-08-18 13:00:00,66.44,66.45,66.43,66.45,4500.0,54.2665,54.2747,54.2584,54.2747,4500.0
2014-08-18 13:10:00,66.44,66.44,66.43,66.44,3500.0,54.2665,54.2665,54.2584,54.2665,3500.0
2014-08-18 13:20:00,66.44,66.44,66.4,66.42,17400.0,54.2665,54.2665,54.2339,54.2502,17400.0
2014-08-18 13:30:00,66.42,66.43,66.42,66.42,1300.0,54.2502,54.2584,54.2502,54.2502,1300.0
2014-08-18 13:40:00,66.42,66.43,66.42,66.42,3500.0,54.2502,54.2584,54.2502,54.2502,3500.0
2014-08-18 13:50:00,66.43,66.43,66.41,66.42,25000.0,54.2584,54.2584,54.242,54.2502,25000.0
2014-08-18 14:00:00,66.41,66.42,66.41,66.41,5900.0,54.242,54.2502,54.242,54.242,5900.0
2014-08-18 14:10:00,66.41,66.45,66.41,66.44,21500.0,54.242,54.2747,54.242,54.2665,21500.0
2014-08-18 14:20:00,66.44,66.44,66.43,66.43,10100.0,54.2665,54.2665,54.2584,54.2584,10100.0
2014-08-18 14:30:00,66.43,66.44,66.39,66.4,316700.0,54.2584,54.2665,54.2257,54.2339,316700.0
2014-08-18 14:40:00,66.41,66.43,66.4,66.43,10500.0,54.242,54.2584,54.2339,54.2584,10500.0
2014-08-18 14:50:00,66.43,66.45,66.42,66.45,7800.0,54.2584,54.2747,54.2502,54.2747,7800.0
2014-08-18 15:00:00,66.45,66.45,66.43,66.45,37000.0,54.2747,54.2747,54.2584,54.2747,37000.0
2014-08-18 15:10:00,66.44,66.45,66.44,66.45,6300.0,54.2665,54.2747,54.2665,54.2747,6300.0
2014-08-18 15:20:00,66.45,66.46,66.43,66.44,15400.0,54.2747,54.2829,54.2584,54.2665,15400.0
2014-08-18 15:30:00,66.43,66.44,66.41,66.41,35500.0,54.2584,54.2665,54.242,54.242,35500.0
2014-08-18 15:40:00,66.41,66.43,66.41,66.43,40900.0,54.242,54.2584,54.242,54.2584,40900.0
2014-08-18 15:50:00,66.43,66.45,66.39,66.41,134100.0,54.2584,54.2747,54.2257,54.242,134100.0
2014-08-19 09:30:00,66.57,66.68,66.57,66.65,68700.0,54.3727,54.4626,54.3727,54.4381,68700.0
2014-08-19 09:40:00,66.64,66.67,66.64,66.65,32500.0,54.4299,54.4544,54.4299,54.4381,32500.0
2014-08-19 09:50:00,66.66,66.71,66.66,66.7,27600.0,54.4462,54.4871,54.4462,54.4789,27600.0
2014-08-19 10:00:00,66.7,66.72,66.68,66.7,38900.0,54.4789,54.4952,54.4626,54.4789,38900.0
2014-08-19 10:10:00,66.7,66.72,66.7,66.71,11300.0,54.4789,54.4952,54.4789,54.4871,11300.0
2014-08-19 10:20:00,66.72,66.73,66.7,66.71,13300.0,54.4952,54.5034,54.4789,54.4871,13300.0
2014-08-19 10:30:00,66.71,66.72,66.7,66.7,46900.0,54.4871,54.4952,54.4789,54.4789,46900.0
2014-08-19 10:40:00,66.7,66.74,66.7,66.73,43700.0,54.4789,54.5116,54.4789,54.5034,43700.0
2014-08-19 10:50:00,66.73,66.74,66.73,66.74,24900.0,54.5034,54.5116,54.5034,54.5116,24900.0
2014-08-19 11:00:00,66.73,66.74,66.73,66.74,16600.0,54.5034,54.5116,54.5034,54.5116,16600.0
2014-08-19 11:10:00,66.74,66.75,66.73,66.75,31100.0,54.5116,54.5197,54.5034,54.5197,31100.0
2014-08-19 11:20:00,66.75,66.75,66.73,66.73,43500.0,54.5197,54.5197,54.5034,54.5034,43500.0
2014-08-19 11:30:00,66.73,66.74,66.72,66.72,10200.0,54.5034,54.5116,54.4952,54.4952,10200.0
2014-08-19 11:40:00,66.72,66.73,66.72,66.73,5600.0,54.4952,54.5034,54.4952,54.5034,5600.0
2014-08-19 11:50:00,66.72,66.73,66.72,66.73,8500.0,54.4952,54.5034,54.4952,54.5034,8500.0
2014-08-19 12:00:00,66.73,66.73,66.72,66.73,4400.0,54.5034,54.5034,54.4952,54.5034,4400.0
2014-08-19 12:10:00,66.72,66.73,66.72,66.73,14800.0,54.4952,54.5034,54.4952,54.5034,14800.0
2014-08-19 12:20:00,66.73,66.75,66.73,66.75,15100.0,54.5034,54.5197,54.5034,54.5197,15100.0
2014-08-19 12:30:00,66.75,66.75,66.72,66.75,12700.0,54.5197,54.5197,54.4952,54.5197,12700.0
2014-08-19 12:40:00,66.75,66.76,66.74,66.75,6800.0,54.5197,54.5279,54.5116,54.5197,6800.0
2014-08-19 12:50:00,66.75,66.76,66.74,66.76,30500.0,54.5197,54.5279,54.5116,54.5279,30500.0
2014-08-19 13:00:00,66.76,66.77,66.76,66.77,6200.0,54.5279,54.5361,54.5279,54.5361,6200.0
2014-08-19 13:10:00,66.77,66.8,66.76,66.79,10900.0,54.5361,54.5606,54.5279,54.5524,10900.0
2014-08-19 13:20:00,66.79,66.79,66.78,66.78,7100.0,54.5524,54.5524,54.5442,54.5442,7100.0
2014-08-19 13:30:00,66.78,66.79,66.76,66.77,34200.0,54.5442,54.5524,54.5279,54.5361,34200.0
2014-08-19 13:40:00,66.76,66.77,66.74,66.76,100800.0,54.5279,54.5361,54.5116,54.5279,100800.0
2014-08-19 13:50:00,66.76,66.77,66.75,66.77,9900.0,54.5279,54.5361,54.5197,54.5361,9900.0
2014-08-19 14:00:00,66.77,66.78,66.76,66.77,19000.0,54.5361,54.5442,54.5279,54.5361,19000.0
2014-08-19 14:10:00,66.77,66.8,66.77,66.79,8700.0,54.5361,54.5606,54.5361,54.5524,8700.0
2014-08-19 14:20:00,66.79,66.81,66.77,66.79,109000.0,54.5524,54.5687,54.5361,54.5524,109000.0
2014-08-19 14:30:00,66.79,66.82,66.79,66.82,28300.0,54.5524,54.5769,54.5524,54.5769,28300.0
2014-08-19 14:40:00,66.82,66.82,66.81,66.82,10200.0,54.5769,54.5769,54.5687,54.5769,10200.0
2014-08-19 14:50:00,66.82,66.83,66.81,66.82,33200.0,54.5769,54.5851,54.5687,54.5769,33200.0
2014-08-19 15:00:00,66.83,66.83,66.8,66.81,41200.0,54.5851,54.5851,54.5606,54.5687,41200.0
2014-08-19 15:10:00,66.81,66.81,66.79,66.8,31200.0,54.5687,54.5687,54.5524,54.5606,31200.0
2014-08-19 15:20:00,66.8,66.81,66.79,66.8,24600.0,54.5606,54.5687,54.5524,54.5606,24600.0
2014-08-19 15:30:00,66.8,66.81,66.77,66.78,54300.0,54.5606,54.5687,54.5361,54.5442,54300.0
2014-08-19 15:40:00,66.77,66.78,66.75,66.78,69800.0,54.5361,54.5442,54.5197,54.5442,69800.0
2014-08-19 15:50:00,66.78,66.79,66.77,66.77,146100.0,54.5442,54.5524,54.5361,54.5361,146100.0
2014-08-20 09:30:00,66.32,66.32,66.18,66.26,80300.0,54.1685,54.1685,54.0542,54.1195,80300.0
2014-08-20 09:40:00,66.25,66.29,66.24,66.28,50000.0,54.1113,54.144,54.1032,54.1358,50000.0
2014-08-20 09:50:00,66.28,66.29,66.27,66.29,25000.0,54.1358,54.144,54.1277,54.144,25000.0
2014-08-20 10:00:00,66.29,66.29,66.27,66.28,25400.0,54.144,54.144,54.1277,54.1358,25400.0
2014-08-20 10:10:00,66.28,66.33,66.28,66.32,14500.0,54.1358,54.1767,54.1358,54.1685,14500.0
2014-08-20 10:20:00,66.31,66.38,66.31,66.38,465900.0,54.1603,54.2175,54.1603,54.2175,465900.0
2014-08-20 10:30:00,66.38,66.41,66.38,66.39,19700.0,54.2175,54.242,54.2175,54.2257,19700.0
2014-08-20 10:40:00,66.39,66.4,66.38,66.39,37100.0,54.2257,54.2339,54.2175,54.2257,37100.0
2014-08-20 10:50:00,66.38,66.41,66.37,66.4,160900.0,54.2175,54.242,54.2094,54.2339,160900.0
2014-08-20 11:00:00,66.4,66.41,66.39,66.4,68500.0,54.2339,54.242,54.2257,54.2339,68500.0
2014-08-20 11:10:00,66.4,66.42,66.39,66.41,30900.0,54.2339,54.2502,54.2257,54.242,30900.0
2014-08-20 11:20:00,66.41,66.42,66.4,66.4,77300.0,54.242,54.2502,54.2339,54.2339,77300.0
2014-08-20 11:30:00,66.41,66.41,66.4,66.41,9500.0,54.242,54.242,54.2339,54.242,9500.0
2014-08-20 11:40:00,66.42,66.42,66.41,66.42,27400.0,54.2502,54.2502,54.242,54.2502,27400.0
2014-08-20 11:50:00,66.42,66.42,66.4,66.4,19700.0,54.2502,54.2502,54.2339,54.2339,19700.0
2014-08-20 12:00:00,66.4,66.4,66.38,66.39,28600.0,54.2339,54.2339,54.2175,54.2257,28600.0
2014-08-20 12:10:00,66.39,66.39,66.36,66.37,30800.0,54.2257,54.2257,54.2012,54.2094,30800.0
2014-08-20 12:20:00,66.37,66.4,66.37,66.39,55900.0,54.2094,54.2339,54.2094,54.2257,55900.0
2014-08-20 12:30:00,66.4,66.41,66.39,66.41,68200.0,54.2339,54.242,54.2257,54.242,68200.0
2014-08-20 12:40:00,66.41,66.41,66.39,66.4,46000.0,54.242,54.242,54.2257,54.2339,46000.0
2014-08-20 12:50:00,66.4,66.41,66.39,66.4,14200.0,54.2339,54.242,54.2257,54.2339,14200.0
2014-08-20 13:00:00,66.41,66.41,66.4,66.41,11000.0,54.242,54.242,54.2339,54.242,11000.0
2014-08-20 13:10:00,66.4,66.42,66.39,66.41,12400.0,54.2339,54.2502,54.2257,54.242,12400.0
2014-08-20 13:20:00,66.42,66.45,66.42,66.45,6100.0,54.2502,54.2747,54.2502,54.2747,6100.0
2014-08-20 13:30:00,66.45,66.46,66.44,66.44,4400.0,54.2747,54.2829,54.2665,54.2665,4400.0
2014-08-20 13:40:00,66.44,66.45,66.43,66.45,28400.0,54.2665,54.2747,54.2584,54.2747,28400.0
2014-08-20 13:50:00,66.45,66.45,66.42,66.42,20900.0,54.2747,54.2747,54.2502,54.2502,20900.0
2014-08-20 14:00:00,66.41,66.42,66.28,66.29,65100.0,54.242,54.2502,54.1358,54.144,65100.0
2014-08-20 14:10:00,66.29,66.32,66.17,66.18,90200.0,54.144,54.1685,54.046,54.0542,90200.0
2014-08-20 14:20:00,66.18,66.24,66.18,66.21,26100.0,54.0542,54.1032,54.0542,54.0787,26100.0
2014-08-20 14:30:00,66.21,66.27,66.19,66.27,152500.0,54.0787,54.1277,54.0623,54.1277,152500.0
2014-08-20 14:40:00,66.26,66.29,66.24,66.29,21900.0,54.1195,54.144,54.1032,54.144,21900.0
2014-08-20 14:50:00,66.29,66.34,66.28,66.34,8500.0,54.144,54.1849,54.1358,54.1849,8500.0
2014-08-20 15:00:00,66.34,66.36,66.33,66.34,11800.0,54.1849,54.2012,54.1767,54.1849,11800.0
2014-08-20 15:10:00,66.35,66.35,66.32,66.34,18900.0,54.193,54.193,54.1685,54.1849,18900.0
2014-08-20 15:20:00,66.34,66.35,66.3,66.31,14400.0,54.1849,54.193,54.1522,54.1603,14400.0
2014-08-20 15:30:00,66.31,66.35,66.31,66.35,22400.0,54.1603,54.193,54.1603,54.193,22400.0
2014-08-20 15:40:00,66.34,66.37,66.32,66.33,42900.0,54.1849,54.2094,54.1685,54.1767,42900.0
2014-08-20 15:50:00,66.32,66.35,66.3,66.31,127000.0,54.1685,54.193,54.1522,54.1603,127000.0
2014-08-21 09:30:00,65.46,65.46,65.33,65.4,169600.0,53.4661,53.4661,53.3599,53.4171,169600.0
2014-08-21 09:40:00,65.39,65.44,65.38,65.42,51200.0,53.4089,53.4498,53.4007,53.4334,51200.0
2014-08-21 09:50:00,65.42,65.45,65.41,65.42,33900.0,53.4334,53.4579,53.4253,53.4334,33900.0
2014-08-21 10:00:00,65.43,65.44,65.38,65.4,114900.0,53.4416,53.4498,53.4007,53.4171,114900.0
2014-08-21 10:10:00,65.4,65.43,65.4,65.43,30800.0,53.4171,53.4416,53.4171,53.4416,30800.0
2014-08-21 10:20:00,65.44,65.44,65.4,65.4,8800.0,53.4498,53.4498,53.4171,53.4171,8800.0
2014-08-21 10:30:00,65.4,65.43,65.39,65.4,37600.0,53.4171,53.4416,53.4089,53.4171,37600.0
2014-08-21 10:40:00,65.4,65.4,65.33,65.34,238600.0,53.4171,53.4171,53.3599,53.3681,238600.0
2014-08-21 10:50:00,65.34,65.36,65.34,65.35,22700.0,53.3681,53.3844,53.3681,53.3762,22700.0
2014-08-21 11:00:00,65.35,65.4,65.35,65.39,47800.0,53.3762,53.4171,53.3762,53.4089,47800.0
2014-08-21 11:10:00,65.39,65.4,65.36,65.36,37700.0,53.4089,53.4171,53.3844,53.3844,37700.0
2014-08-21 11:20:00,65.36,65.37,65.33,65.34,59800.0,53.3844,53.3926,53.3599,53.3681,59800.0
2014-08-21 11:30:00,65.34,65.37,65.34,65.35,43900.0,53.3681,53.3926,53.3681,53.3762,43900.0
2014-08-21 11:40:00,65.34,65.36,65.34,65.35,22300.0,53.3681,53.3844,53.3681,53.3762,22300.0
2014-08-21 11:50:00,65.35,65.38,65.34,65.38,28800.0,53.3762,53.4007,53.3681,53.4007,28800.0
2014-08-21 12:00:00,65.38,65.39,65.37,65.38,19800.0,53.4007,53.4089,53.3926,53.4007,19800.0
2014-08-21 12:10:00,65.38,65.4,65.38,65.39,23500.0,53.4007,53.4171,53.4007,53.4089,23500.0
2014-08-21 12:20:00,65.39,65.4,65.38,65.39,22300.0,53.4089,53.4171,53.4007,53.4089,22300.0
2014-08-21 12:30:00,65.39,65.4,65.39,65.4,8400.0,53.4089,53.4171,53.4089,53.4171,8400.0
2014-08-21 12:40:00,65.4,65.42,65.39,65.4,6100.0,53.4171,53.4334,53.4089,53.4171,6100.0
2014-08-21 12:50:00,65.4,65.41,65.4,65.4,6400.0,53.4171,53.4253,53.4171,53.4171,6400.0
2014-08-21 13:00:00,65.41,65.42,65.41,65.41,13700.0,53.4253,53.4334,53.4253,53.4253,13700.0
2014-08-21 13:10:00,65.42,65.47,65.41,65.47,12400.0,53.4334,53.4743,53.4253,53.4743,12400.0
2014-08-21 13:20:00,65.47,65.48,65.45,65.48,16100.0,53.4743,53.4824,53.4579,53.4824,16100.0
2014-08-21 13:30:00,65.47,65.48,65.45,65.45,25700.0,53.4743,53.4824,53.4579,53.4579,25700.0
2014-08-21 13:40:00,65.45,65.47,65.45,65.45,19700.0,53.4579,53.4743,53.4579,53.4579,19700.0
2014-08-21 13:50:00,65.45,65.48,65.45,65.47,13800.0,53.4579,53.4824,53.4579,53.4743,13800.0
2014-08-21 14:00:00,65.48,65.48,65.46,65.48,12700.0,53.4824,53.4824,53.4661,53.4824,12700.0
2014-08-21 14:10:00,65.48,65.48,65.44,65.45,21100.0,53.4824,53.4824,53.4498,53.4579,21100.0
2014-08-21 14:20:00,65.44,65.47,65.43,65.43,22100.0,53.4498,53.4743,53.4416,53.4416,22100.0
2014-08-21 14:30:00,65.43,65.46,65.43,65.44,13600.0,53.4416,53.4661,53.4416,53.4498,13600.0
2014-08-21 14:40:00,65.45,65.45,65.42,65.45,20900.0,53.4579,53.4579,53.4334,53.4579,20900.0
2014-08-21 14:50:00,65.44,65.46,65.44,65.46,10200.0,53.4498,53.4661,53.4498,53.4661,10200.0
2014-08-21 15:00:00,65.45,65.47,65.42,65.42,35100.0,53.4579,53.4743,53.4334,53.4334,35100.0
2014-08-21 15:10:00,65.42,65.43,65.39,65.41,50500.0,53.4334,53.4416,53.4089,53.4253,50500.0
2014-08-21 15:20:00,65.4,65.42,65.4,65.41,7800.0,53.4171,53.4334,53.4171,53.4253,7800.0
2014-08-21 15:30:00,65.42,65.43,65.41,65.43,23300.0,53.4334,53.4416,53.4253,53.4416,23300.0
2014-08-21 15:40:00,65.42,65.43,65.42,65.42,35900.0,53.4334,53.4416,53.4334,53.4334,35900.0
2014-08-21 15:50:00,65.42,65.43,65.36,65.41,126900.0,53.4334,53.4416,53.3844,53.4253,126900.0
2014-08-22 09:30:00,65.74,65.85,65.74,65.77,67200.0,53.6948,53.7846,53.6948,53.7193,67200.0
2014-08-22 09:40:00,65.78,65.79,65.74,65.77,63500.0,53.7275,53.7356,53.6948,53.7193,63500.0
2014-08-22 09:50:00,65.76,65.81,65.76,65.8,42900.0,53.7111,53.752,53.7111,53.7438,42900.0
2014-08-22 10:00:00,65.8,65.83,65.76,65.83,55100.0,53.7438,53.7683,53.7111,53.7683,55100.0
2014-08-22 10:10:00,65.83,65.83,65.73,65.75,30000.0,53.7683,53.7683,53.6866,53.703,30000.0
2014-08-22 10:20:00,65.75,65.78,65.73,65.78,36300.0,53.703,53.7275,53.6866,53.7275,36300.0
2014-08-22 10:30:00,65.79,65.81,65.73,65.73,48600.0,53.7356,53.752,53.6866,53.6866,48600.0
2014-08-22 10:40:00,65.73,65.74,65.66,65.66,83200.0,53.6866,53.6948,53.6294,53.6294,83200.0
2014-08-22 10:50:00,65.66,65.66,65.5,65.53,73500.0,53.6294,53.6294,53.4988,53.5233,73500.0
2014-08-22 11:00:00,65.52,65.59,65.48,65.59,122800.0,53.5151,53.5723,53.4824,53.5723,122800.0
2014-08-22 11:10:00,65.59,65.59,65.56,65.58,37300.0,53.5723,53.5723,53.5478,53.5641,37300.0
2014-08-22 11:20:00,65.58,65.62,65.58,65.61,30800.0,53.5641,53.5968,53.5641,53.5886,30800.0
2014-08-22 11:30:00,65.61,65.62,65.57,65.57,21000.0,53.5886,53.5968,53.5559,53.5559,21000.0
2014-08-22 11:40:00,65.58,65.59,65.54,65.55,15800.0,53.5641,53.5723,53.5314,53.5396,15800.0
2014-08-22 11:50:00,65.56,65.6,65.56,65.58,16400.0,53.5478,53.5804,53.5478,53.5641,16400.0
2014-08-22 12:00:00,65.59,65.59,65.57,65.58,8900.0,53.5723,53.5723,53.5559,53.5641,8900.0
2014-08-22 12:10:00,65.57,65.59,65.56,65.59,11100.0,53.5559,53.5723,53.5478,53.5723,11100.0
2014-08-22 12:20:00,65.6,65.65,65.6,65.65,12600.0,53.5804,53.6213,53.5804,53.6213,12600.0
2014-08-22 12:30:00,65.65,65.69,65.65,65.68,6900.0,53.6213,53.6539,53.6213,53.6458,6900.0
2014-08-22 12:40:00,65.68,65.68,65.67,65.67,9600.0,53.6458,53.6458,53.6376,53.6376,9600.0
2014-08-22 12:50:00,65.67,65.68,65.67,65.68,3800.0,53.6376,53.6458,53.6376,53.6458,3800.0
2014-08-22 13:00:00,65.67,65.68,65.65,65.68,22000.0,53.6376,53.6458,53.6213,53.6458,22000.0
2014-08-22 13:10:00,65.67,65.68,65.66,65.68,8400.0,53.6376,53.6458,53.6294,53.6458,8400.0
2014-08-22 13:20:00,65.68,65.69,65.67,65.69,9500.0,53.6458,53.6539,53.6376,53.6539,9500.0
2014-08-22 13:30:00,65.69,65.72,65.68,65.71,18100.0,53.6539,53.6785,53.6458,53.6703,18100.0
2014-08-22 13:40:00,65.71,65.72,65.7,65.7,13200.0,53.6703,53.6785,53.6621,53.6621,13200.0
2014-08-22 13:50:00,65.71,65.71,65.7,65.71,6000.0,53.6703,53.6703,53.6621,53.6703,6000.0
2014-08-22 14:00:00,65.71,65.72,65.68,65.69,12000.0,53.6703,53.6785,53.6458,53.6539,12000.0
2014-08-22 14:10:00,65.69,65.71,65.69,65.71,11900.0,53.6539,53.6703,53.6539,53.6703,11900.0
2014-08-22 14:20:00,65.71,65.71,65.7,65.7,7700.0,53.6703,53.6703,53.6621,53.6621,7700.0
2014-08-22 14:30:00,65.7,65.7,65.66,65.67,17600.0,53.6621,53.6621,53.6294,53.6376,17600.0
2014-08-22 14:40:00,65.67,65.7,65.66,65.7,9000.0,53.6376,53.6621,53.6294,53.6621,9000.0
2014-08-22 14:50:00,65.7,65.73,65.7,65.71,14700.0,53.6621,53.6866,53.6621,53.6703,14700.0
2014-08-22 15:00:00,65.71,65.75,65.71,65.75,11600.0,53.6703,53.703,53.6703,53.703,11600.0
2014-08-22 15:10:00,65.75,65.77,65.74,65.77,15000.0,53.703,53.7193,53.6948,53.7193,15000.0
2014-08-22 15:20:00,65.77,65.78,65.76,65.78,14100.0,53.7193,53.7275,53.7111,53.7275,14100.0
2014-08-22 15:30:00,65.78,65.79,65.76,65.79,46300.0,53.7275,53.7356,53.7111,53.7356,46300.0
2014-08-22 15:40:00,65.79,65.79,65.74,65.76,43300.0,53.7356,53.7356,53.6948,53.7111,43300.0
2014-08-22 15:50:00,65.76,65.83,65.75,65.8,198100.0,53.7111,53.7683,53.703,53.7438,198100.0
2014-08-25 09:30:00,65.96,66.03,65.92,65.94,97900.0,53.8745,53.9317,53.8418,53.8581,97900.0
2014-08-25 09:40:00,65.94,65.96,65.93,65.96,78700.0,53.8581,53.8745,53.85,53.8745,78700.0
2014-08-25 09:50:00,65.96,65.98,65.96,65.97,30200.0,53.8745,53.8908,53.8745,53.8826,30200.0
2014-08-25 10:00:00,65.98,66.0,65.96,65.99,30700.0,53.8908,53.9071,53.8745,53.899,30700.0
2014-08-25 10:10:00,65.99,66.0,65.97,65.98,10400.0,53.899,53.9071,53.8826,53.8908,10400.0
2014-08-25 10:20:00,65.97,65.99,65.97,65.99,16200.0,53.8826,53.899,53.8826,53.899,16200.0
2014-08-25 10:30:00,66.0,66.02,66.0,66.02,9000.0,53.9071,53.9235,53.9071,53.9235,9000.0
2014-08-25 10:40:00,66.03,66.06,66.02,66.06,18800.0,53.9317,53.9562,53.9235,53.9562,18800.0
2014-08-25 10:50:00,66.05,66.09,66.05,66.09,18100.0,53.948,53.9807,53.948,53.9807,18100.0
2014-08-25 11:00:00,66.09,66.1,66.08,66.08,12000.0,53.9807,53.9888,53.9725,53.9725,12000.0
2014-08-25 11:10:00,66.09,66.09,66.06,66.07,9200.0,53.9807,53.9807,53.9562,53.9643,9200.0
2014-08-25 11:20:00,66.06,66.08,66.06,66.07,14100.0,53.9562,53.9725,53.9562,53.9643,14100.0
2014-08-25 11:30:00,66.08,66.09,66.05,66.07,10900.0,53.9725,53.9807,53.948,53.9643,10900.0
2014-08-25 11:40:00,66.07,66.08,66.06,66.07,7400.0,53.9643,53.9725,53.9562,53.9643,7400.0
2014-08-25 11:50:00,66.08,66.08,66.06,66.06,11200.0,53.9725,53.9725,53.9562,53.9562,11200.0
2014-08-25 12:00:00,66.06,66.07,66.05,66.05,8800.0,53.9562,53.9643,53.948,53.948,8800.0
2014-08-25 12:10:00,66.06,66.06,66.03,66.03,14900.0,53.9562,53.9562,53.9317,53.9317,14900.0
2014-08-25 12:20:00,66.02,66.02,66.01,66.01,9300.0,53.9235,53.9235,53.9153,53.9153,9300.0
2014-08-25 12:30:00,66.01,66.01,66.0,66.0,19400.0,53.9153,53.9153,53.9071,53.9071,19400.0
2014-08-25 12:40:00,66.0,66.0,65.99,66.0,10200.0,53.9071,53.9071,53.899,53.9071,10200.0
2014-08-25 12:50:00,66.0,66.0,65.97,65.98,34100.0,53.9071,53.9071,53.8826,53.8908,34100.0
2014-08-25 13:00:00,65.97,65.99,65.97,65.98,41700.0,53.8826,53.899,53.8826,53.8908,41700.0
2014-08-25 13:10:00,65.98,66.01,65.98,65.99,38900.0,53.8908,53.9153,53.8908,53.899,38900.0
2014-08-25 13:20:00,66.0,66.02,66.0,66.01,11200.0,53.9071,53.9235,53.9071,53.9153,11200.0
2014-08-25 13:30:00,66.01,66.02,66.0,66.0,8500.0,53.9153,53.9235,53.9071,53.9071,8500.0
2014-08-25 13:40:00,66.0,66.01,66.0,66.0,13100.0,53.9071,53.9153,53.9071,53.9071,13100.0
2014-08-25 13:50:00,66.0,66.02,65.99,66.01,4300.0,53.9071,53.9235,53.899,53.9153,4300.0
2014-08-25 14:00:00,66.01,66.02,65.99,66.0,17200.0,53.9153,53.9235,53.899,53.9071,17200.0
2014-08-25 14:10:00,65.99,66.0,65.99,65.99,8900.0,53.899,53.9071,53.899,53.899,8900.0
2014-08-25 14:20:00,66.0,66.02,65.99,66.01,11300.0,53.9071,53.9235,53.899,53.9153,11300.0
2014-08-25 14:30:00,66.01,66.03,66.0,66.02,16000.0,53.9153,53.9317,53.9071,53.9235,16000.0
2014-08-25 14:40:00,66.02,66.03,66.01,66.02,21700.0,53.9235,53.9317,53.9153,53.9235,21700.0
2014-08-25 14:50:00,66.02,66.04,66.02,66.04,42900.0,53.9235,53.9398,53.9235,53.9398,42900.0
2014-08-25 15:00:00,66.04,66.05,66.02,66.02,67300.0,53.9398,53.948,53.9235,53.9235,67300.0
2014-08-25 15:10:00,66.03,66.04,66.0,66.0,65600.0,53.9317,53.9398,53.9071,53.9071,65600.0
2014-08-25 15:20:00,66.01,66.03,66.0,66.01,49800.0,53.9153,53.9317,53.9071,53.9153,49800.0
2014-08-25 15:30:00,66.01,66.03,66.01,66.03,28400.0,53.9153,53.9317,53.9153,53.9317,28400.0
2014-08-25 15:40:00,66.03,66.04,66.01,66.03,39000.0,53.9317,53.9398,53.9153,53.9317,39000.0
2014-08-25 15:50:00,66.03,66.05,66.0,66.03,69500.0,53.9317,53.948,53.9071,53.9317,69500.0
2014-08-26 09:30:00,66.26,66.48,66.26,66.47,133900.0,54.1195,54.2992,54.1195,54.291,133900.0
2014-08-26 09:40:00,66.47,66.53,66.45,66.53,35600.0,54.291,54.34,54.2747,54.34,35600.0
2014-08-26 09:50:00,66.54,66.56,66.52,66.55,34400.0,54.3482,54.3645,54.3319,54.3564,34400.0
2014-08-26 10:00:00,66.55,66.58,66.5,66.51,43700.0,54.3564,54.3809,54.3155,54.3237,43700.0
2014-08-26 10:10:00,66.51,66.52,66.47,66.48,86600.0,54.3237,54.3319,54.291,54.2992,86600.0
2014-08-26 10:20:00,66.48,66.51,66.45,66.49,49500.0,54.2992,54.3237,54.2747,54.3074,49500.0
2014-08-26 10:30:00,66.5,66.51,66.47,66.5,24200.0,54.3155,54.3237,54.291,54.3155,24200.0
2014-08-26 10:40:00,66.49,66.55,66.49,66.53,36900.0,54.3074,54.3564,54.3074,54.34,36900.0
2014-08-26 10:50:00,66.53,66.57,66.53,66.57,19400.0,54.34,54.3727,54.34,54.3727,19400.0
2014-08-26 11:00:00,66.56,66.57,66.53,66.54,23000.0,54.3645,54.3727,54.34,54.3482,23000.0
2014-08-26 11:10:00,66.54,66.56,66.54,66.56,23800.0,54.3482,54.3645,54.3482,54.3645,23800.0
2014-08-26 11:20:00,66.55,66.61,66.55,66.61,46400.0,54.3564,54.4054,54.3564,54.4054,46400.0
2014-08-26 11:30:00,66.6,66.61,66.58,66.58,11000.0,54.3972,54.4054,54.3809,54.3809,11000.0
2014-08-26 11:40:00,66.59,66.61,66.57,66.61,36700.0,54.389,54.4054,54.3727,54.4054,36700.0
2014-08-26 11:50:00,66.6,66.61,66.59,66.59,70200.0,54.3972,54.4054,54.389,54.389,70200.0
2014-08-26 12:00:00,66.59,66.62,66.58,66.61,43700.0,54.389,54.4135,54.3809,54.4054,43700.0
2014-08-26 12:10:00,66.61,66.62,66.61,66.62,3400.0,54.4054,54.4135,54.4054,54.4135,3400.0
2014-08-26 12:20:00,66.62,66.66,66.62,66.63,25100.0,54.4135,54.4462,54.4135,54.4217,25100.0
2014-08-26 12:30:00,66.63,66.64,66.61,66.62,17600.0,54.4217,54.4299,54.4054,54.4135,17600.0
2014-08-26 12:40:00,66.62,66.62,66.54,66.56,59300.0,54.4135,54.4135,54.3482,54.3645,59300.0
2014-08-26 12:50:00,66.56,66.59,66.55,66.58,57700.0,54.3645,54.389,54.3564,54.3809,57700.0
2014-08-26 13:00:00,66.58,66.58,66.56,66.57,34900.0,54.3809,54.3809,54.3645,54.3727,34900.0
2014-08-26 13:10:00,66.56,66.58,66.56,66.58,12200.0,54.3645,54.3809,54.3645,54.3809,12200.0
2014-08-26 13:20:00,66.58,66.61,66.57,66.61,55000.0,54.3809,54.4054,54.3727,54.4054,55000.0
2014-08-26 13:30:00,66.61,66.62,66.6,66.61,20000.0,54.4054,54.4135,54.3972,54.4054,20000.0
2014-08-26 13:40:00,66.61,66.61,66.6,66.61,56400.0,54.4054,54.4054,54.3972,54.4054,56400.0
2014-08-26 13:50:00,66.6,66.61,66.6,66.61,25000.0,54.3972,54.4054,54.3972,54.4054,25000.0
2014-08-26 14:00:00,66.61,66.63,66.61,66.61,46500.0,54.4054,54.4217,54.4054,54.4054,46500.0
2014-08-26 14:10:00,66.61,66.63,66.61,66.62,15300.0,54.4054,54.4217,54.4054,54.4135,15300.0
2014-08-26 14:20:00,66.62,66.64,66.62,66.64,12600.0,54.4135,54.4299,54.4135,54.4299,12600.0
2014-08-26 14:30:00,66.64,66.64,66.62,66.62,20900.0,54.4299,54.4299,54.4135,54.4135,20900.0
2014-08-26 14:40:00,66.62,66.65,66.62,66.65,41800.0,54.4135,54.4381,54.4135,54.4381,41800.0
2014-08-26 14:50:00,66.65,66.65,66.64,66.64,13300.0,54.4381,54.4381,54.4299,54.4299,13300.0
2014-08-26 15:00:00,66.64,66.66,66.64,66.64,22700.0,54.4299,54.4462,54.4299,54.4299,22700.0
2014-08-26 15:10:00,66.65,66.65,66.63,66.64,26500.0,54.4381,54.4381,54.4217,54.4299,26500.0
2014-08-26 15:20:00,66.65,66.65,66.6,66.6,48900.0,54.4381,54.4381,54.3972,54.3972,48900.0
2014-08-26 15:30:00,66.6,66.62,66.59,66.61,63000.0,54.3972,54.4135,54.389,54.4054,63000.0
2014-08-26 15:40:00,66.61,66.69,66.61,66.69,120800.0,54.4054,54.4707,54.4054,54.4707,120800.0
2014-08-26 15:50:00,66.69,66.7,66.65,66.67,177900.0,54.4707,54.4789,54.4381,54.4544,177900.0
2014-08-27 09:30:00,66.61,66.69,66.55,66.55,83500.0,54.4054,54.4707,54.3564,54.3564,83500.0
2014-08-27 09:40:00,66.55,66.59,66.49,66.51,122200.0,54.3564,54.389,54.3074,54.3237,122200.0
2014-08-27 09:50:00,66.53,66.54,66.49,66.49,29100.0,54.34,54.3482,54.3074,54.3074,29100.0
2014-08-27 10:00:00,66.49,66.5,66.47,66.47,17200.0,54.3074,54.3155,54.291,54.291,17200.0
2014-08-27 10:10:00,66.47,66.51,66.45,66.5,43700.0,54.291,54.3237,54.2747,54.3155,43700.0
2014-08-27 10:20:00,66.5,66.54,66.5,66.52,20600.0,54.3155,54.3482,54.3155,54.3319,20600.0
2014-08-27 10:30:00,66.51,66.55,66.51,66.53,14600.0,54.3237,54.3564,54.3237,54.34,14600.0
2014-08-27 10:40:00,66.53,66.59,66.53,66.59,23400.0,54.34,54.389,54.34,54.389,23400.0
2014-08-27 10:50:00,66.59,66.61,66.58,66.59,15700.0,54.389,54.4054,54.3809,54.389,15700.0
2014-08-27 11:00:00,66.6,66.61,66.59,66.6,22300.0,54.3972,54.4054,54.389,54.3972,22300.0
2014-08-27 11:10:00,66.6,66.63,66.6,66.63,26700.0,54.3972,54.4217,54.3972,54.4217,26700.0
2014-08-27 11:20:00,66.63,66.64,66.63,66.64,27100.0,54.4217,54.4299,54.4217,54.4299,27100.0
2014-08-27 11:30:00,66.64,66.65,66.62,66.63,121100.0,54.4299,54.4381,54.4135,54.4217,121100.0
2014-08-27 11:40:00,66.63,66.63,66.6,66.63,18300.0,54.4217,54.4217,54.3972,54.4217,18300.0
2014-08-27 11:50:00,66.63,66.64,66.62,66.64,24600.0,54.4217,54.4299,54.4135,54.4299,24600.0
2014-08-27 12:00:00,66.64,66.65,66.62,66.62,44900.0,54.4299,54.4381,54.4135,54.4135,44900.0
2014-08-27 12:10:00,66.62,66.63,66.61,66.63,7600.0,54.4135,54.4217,54.4054,54.4217,7600.0
2014-08-27 12:20:00,66.63,66.64,66.63,66.64,19500.0,54.4217,54.4299,54.4217,54.4299,19500.0
2014-08-27 12:30:00,66.64,66.66,66.64,66.65,16700.0,54.4299,54.4462,54.4299,54.4381,16700.0
2014-08-27 12:40:00,66.65,66.66,66.65,66.65,14000.0,54.4381,54.4462,54.4381,54.4381,14000.0
2014-08-27 12:50:00,66.65,66.66,66.63,66.64,30100.0,54.4381,54.4462,54.4217,54.4299,30100.0
2014-08-27 13:00:00,66.64,66.64,66.63,66.64,25600.0,54.4299,54.4299,54.4217,54.4299,25600.0
2014-08-27 13:10:00,66.64,66.65,66.64,66.64,11800.0,54.4299,54.4381,54.4299,54.4299,11800.0
2014-08-27 13:20:00,66.64,66.65,66.64,66.65,7300.0,54.4299,54.4381,54.4299,54.4381,7300.0
2014-08-27 13:30:00,66.65,66.66,66.65,66.66,13300.0,54.4381,54.4462,54.4381,54.4462,13300.0
2014-08-27 13:40:00,66.66,66.68,66.66,66.68,23600.0,54.4462,54.4626,54.4462,54.4626,23600.0
2014-08-27 13:50:00,66.67,66.68,66.67,66.68,23800.0,54.4544,54.4626,54.4544,54.4626,23800.0
2014-08-27 14:00:00,66.67,66.68,66.66,66.68,30000.0,54.4544,54.4626,54.4462,54.4626,30000.0
2014-08-27 14:10:00,66.67,66.69,66.67,66.67,34500.0,54.4544,54.4707,54.4544,54.4544,34500.0
2014-08-27 14:20:00,66.67,66.68,66.66,66.67,8700.0,54.4544,54.4626,54.4462,54.4544,8700.0
2014-08-27 14:30:00,66.67,66.68,66.67,66.68,6600.0,54.4544,54.4626,54.4544,54.4626,6600.0
2014-08-27 14:40:00,66.68,66.68,66.64,66.65,9500.0,54.4626,54.4626,54.4299,54.4381,9500.0
2014-08-27 14:50:00,66.65,66.66,66.63,66.63,27500.0,54.4381,54.4462,54.4217,54.4217,27500.0
2014-08-27 15:00:00,66.63,66.65,66.62,66.64,25300.0,54.4217,54.4381,54.4135,54.4299,25300.0
2014-08-27 15:10:00,66.64,66.65,66.63,66.65,21500.0,54.4299,54.4381,54.4217,54.4381,21500.0
2014-08-27 15:20:00,66.65,66.67,66.65,66.66,80900.0,54.4381,54.4544,54.4381,54.4462,80900.0
2014-08-27 15:30:00,66.66,66.7,66.66,66.7,26200.0,54.4462,54.4789,54.4462,54.4789,26200.0
2014-08-27 15:40:00,66.7,66.73,66.69,66.72,60000.0,54.4789,54.5034,54.4707,54.4952,60000.0
2014-08-27 15:50:00,66.73,66.74,66.7,66.7,158100.0,54.5034,54.5116,54.4789,54.4789,158100.0
2014-08-28 09:30:00,66.2,66.39,66.2,66.37,179300.0,54.0705,54.2257,54.0705,54.2094,179300.0
2014-08-28 09:40:00,66.37,66.38,66.31,66.35,94200.0,54.2094,54.2175,54.1603,54.193,94200.0
2014-08-28 09:50:00,66.35,66.44,66.34,66.44,60600.0,54.193,54.2665,54.1849,54.2665,60600.0
2014-08-28 10:00:00,66.44,66.46,66.42,66.46,50300.0,54.2665,54.2829,54.2502,54.2829,50300.0
2014-08-28 10:10:00,66.46,66.46,66.42,66.43,133000.0,54.2829,54.2829,54.2502,54.2584,133000.0
2014-08-28 10:20:00,66.44,66.47,66.44,66.46,37000.0,54.2665,54.291,54.2665,54.2829,37000.0
2014-08-28 10:30:00,66.46,66.46,66.41,66.43,347000.0,54.2829,54.2829,54.242,54.2584,347000.0
2014-08-28 10:40:00,66.44,66.5,66.44,66.49,66700.0,54.2665,54.3155,54.2665,54.3074,66700.0
2014-08-28 10:50:00,66.48,66.49,66.47,66.47,28800.0,54.2992,54.3074,54.291,54.291,28800.0
2014-08-28 11:00:00,66.48,66.48,66.44,66.45,42900.0,54.2992,54.2992,54.2665,54.2747,42900.0
2014-08-28 11:10:00,66.46,66.46,66.4,66.4,56600.0,54.2829,54.2829,54.2339,54.2339,56600.0
2014-08-28 11:20:00,66.41,66.44,66.4,66.44,42800.0,54.242,54.2665,54.2339,54.2665,42800.0
2014-08-28 11:30:00,66.44,66.47,66.42,66.46,26800.0,54.2665,54.291,54.2502,54.2829,26800.0
2014-08-28 11:40:00,66.45,66.47,66.45,66.45,28400.0,54.2747,54.291,54.2747,54.2747,28400.0
2014-08-28 11:50:00,66.45,66.48,66.45,66.48,88200.0,54.2747,54.2992,54.2747,54.2992,88200.0
2014-08-28 12:00:00,66.49,66.5,66.48,66.5,63100.0,54.3074,54.3155,54.2992,54.3155,63100.0
2014-08-28 12:10:00,66.5,66.53,66.5,66.53,26200.0,54.3155,54.34,54.3155,54.34,26200.0
2014-08-28 12:20:00,66.53,66.53,66.52,66.53,16400.0,54.34,54.34,54.3319,54.34,16400.0
2014-08-28 12:30:00,66.52,66.54,66.51,66.53,25000.0,54.3319,54.3482,54.3237,54.34,25000.0
2014-08-28 12:40:00,66.54,66.57,66.52,66.56,42500.0,54.3482,54.3727,54.3319,54.3645,42500.0
2014-08-28 12:50:00,66.56,66.58,66.56,66.58,70300.0,54.3645,54.3809,54.3645,54.3809,70300.0
2014-08-28 13:00:00,66.58,66.58,66.56,66.56,63400.0,54.3809,54.3809,54.3645,54.3645,63400.0
2014-08-28 13:10:00,66.57,66.58,66.56,66.57,41200.0,54.3727,54.3809,54.3645,54.3727,41200.0
2014-08-28 13:20:00,66.56,66.57,66.56,66.57,27800.0,54.3645,54.3727,54.3645,54.3727,27800.0
2014-08-28 13:30:00,66.57,66.58,66.56,66.56,32600.0,54.3727,54.3809,54.3645,54.3645,32600.0
2014-08-28 13:40:00,66.57,66.61,66.57,66.6,34300.0,54.3727,54.4054,54.3727,54.3972,34300.0
2014-08-28 13:50:00,66.6,66.61,66.59,66.6,32100.0,54.3972,54.4054,54.389,54.3972,32100.0
2014-08-28 14:00:00,66.6,66.6,66.58,66.59,31300.0,54.3972,54.3972,54.3809,54.389,31300.0
2014-08-28 14:10:00,66.59,66.61,66.59,66.6,50100.0,54.389,54.4054,54.389,54.3972,50100.0
2014-08-28 14:20:00,66.59,66.6,66.59,66.6,18300.0,54.389,54.3972,54.389,54.3972,18300.0
2014-08-28 14:30:00,66.59,66.63,66.59,66.63,45500.0,54.389,54.4217,54.389,54.4217,45500.0
2014-08-28 14:40:00,66.63,66.63,66.61,66.61,19900.0,54.4217,54.4217,54.4054,54.4054,19900.0
2014-08-28 14:50:00,66.61,66.62,66.6,66.6,37400.0,54.4054,54.4135,54.3972,54.3972,37400.0
2014-08-28 15:00:00,66.61,66.63,66.6,66.62,54300.0,54.4054,54.4217,54.3972,54.4135,54300.0
2014-08-28 15:10:00,66.62,66.63,66.62,66.62,16000.0,54.4135,54.4217,54.4135,54.4135,16000.0
2014-08-28 15:20:00,66.62,66.63,66.61,66.61,16400.0,54.4135,54.4217,54.4054,54.4054,16400.0
2014-08-28 15:30:00,66.61,66.63,66.61,66.63,27200.0,54.4054,54.4217,54.4054,54.4217,27200.0
2014-08-28 15:40:00,66.63,66.65,66.62,66.65,75900.0,54.4217,54.4381,54.4135,54.4381,75900.0
2014-08-28 15:50:00,66.64,66.68,66.62,66.65,203500.0,54.4299,54.4626,54.4135,54.4381,203500.0
2014-08-29 09:30:00,66.48,66.55,66.46,66.47,83400.0,54.2992,54.3564,54.2829,54.291,83400.0
2014-08-29 09:40:00,66.43,66.47,66.39,66.39,69100.0,54.2584,54.291,54.2257,54.2257,69100.0
2014-08-29 09:50:00,66.39,66.43,66.38,66.43,65100.0,54.2257,54.2584,54.2175,54.2584,65100.0
2014-08-29 10:00:00,66.43,66.43,66.36,66.38,13900.0,54.2584,54.2584,54.2012,54.2175,13900.0
2014-08-29 10:10:00,66.37,66.37,66.33,66.33,13800.0,54.2094,54.2094,54.1767,54.1767,13800.0
2014-08-29 10:20:00,66.32,66.38,66.32,66.34,52100.0,54.1685,54.2175,54.1685,54.1849,52100.0
2014-08-29 10:30:00,66.34,66.37,66.32,66.36,8100.0,54.1849,54.2094,54.1685,54.2012,8100.0
2014-08-29 10:40:00,66.35,66.37,66.34,66.37,29900.0,54.193,54.2094,54.1849,54.2094,29900.0
2014-08-29 10:50:00,66.38,66.38,66.36,66.38,39600.0,54.2175,54.2175,54.2012,54.2175,39600.0
2014-08-29 11:00:00,66.39,66.42,66.39,66.39,14500.0,54.2257,54.2502,54.2257,54.2257,14500.0
2014-08-29 11:10:00,66.38,66.41,66.37,66.39,12500.0,54.2175,54.242,54.2094,54.2257,12500.0
2014-08-29 11:20:00,66.38,66.41,66.38,66.4,12600.0,54.2175,54.242,54.2175,54.2339,12600.0
2014-08-29 11:30:00,66.39,66.43,66.38,66.42,28700.0,54.2257,54.2584,54.2175,54.2502,28700.0
2014-08-29 11:40:00,66.42,66.43,66.38,66.41,39900.0,54.2502,54.2584,54.2175,54.242,39900.0
2014-08-29 11:50:00,66.4,66.4,66.38,66.4,5000.0,54.2339,54.2339,54.2175,54.2339,5000.0
2014-08-29 12:00:00,66.4,66.41,66.37,66.37,1900.0,54.2339,54.242,54.2094,54.2094,1900.0
2014-08-29 12:10:00,66.37,66.38,66.35,66.36,20200.0,54.2094,54.2175,54.193,54.2012,20200.0
2014-08-29 12:20:00,66.36,66.36,66.34,66.34,40100.0,54.2012,54.2012,54.1849,54.1849,40100.0
2014-08-29 12:30:00,66.33,66.34,66.33,66.34,32400.0,54.1767,54.1849,54.1767,54.1849,32400.0
2014-08-29 12:40:00,66.33,66.35,66.33,66.35,16600.0,54.1767,54.193,54.1767,54.193,16600.0
2014-08-29 12:50:00,66.35,66.37,66.35,66.37,10200.0,54.193,54.2094,54.193,54.2094,10200.0
2014-08-29 13:00:00,66.36,66.36,66.36,66.36,1800.0,54.2012,54.2012,54.2012,54.2012,1800.0
2014-08-29 13:10:00,66.36,66.36,66.35,66.36,8100.0,54.2012,54.2012,54.193,54.2012,8100.0
2014-08-29 13:20:00,66.36,66.4,66.36,66.4,14800.0,54.2012,54.2339,54.2012,54.2339,14800.0
2014-08-29 13:30:00,66.41,66.43,66.41,66.42,13900.0,54.242,54.2584,54.242,54.2502,13900.0
2014-08-29 13:40:00,66.42,66.44,66.42,66.43,18500.0,54.2502,54.2665,54.2502,54.2584,18500.0
2014-08-29 13:50:00,66.43,66.44,66.42,66.44,15100.0,54.2584,54.2665,54.2502,54.2665,15100.0
2014-08-29 14:00:00,66.44,66.45,66.43,66.45,15400.0,54.2665,54.2747,54.2584,54.2747,15400.0
2014-08-29 14:10:00,66.45,66.45,66.43,66.44,23000.0,54.2747,54.2747,54.2584,54.2665,23000.0
2014-08-29 14:20:00,66.44,66.45,66.43,66.45,14100.0,54.2665,54.2747,54.2584,54.2747,14100.0
2014-08-29 14:30:00,66.44,66.45,66.42,66.43,17200.0,54.2665,54.2747,54.2502,54.2584,17200.0
2014-08-29 14:40:00,66.43,66.43,66.41,66.42,24600.0,54.2584,54.2584,54.242,54.2502,24600.0
2014-08-29 14:50:00,66.42,66.42,66.41,66.42,15800.0,54.2502,54.2502,54.242,54.2502,15800.0
2014-08-29 15:00:00,66.42,66.45,66.4,66.4,38700.0,54.2502,54.2747,54.2339,54.2339,38700.0
2014-08-29 15:10:00,66.4,66.42,66.39,66.42,18800.0,54.2339,54.2502,54.2257,54.2502,18800.0
2014-08-29 15:20:00,66.42,66.42,66.4,66.4,31800.0,54.2502,54.2502,54.2339,54.2339,31800.0
2014-08-29 15:30:00,66.4,66.43,66.4,66.43,29300.0,54.2339,54.2584,54.2339,54.2584,29300.0
2014-08-29 15:40:00,66.43,66.44,66.42,66.44,44000.0,54.2584,54.2665,54.2502,54.2665,44000.0
2014-08-29 15:50:00,66.44,66.44,66.4,66.4,135700.0,54.2665,54.2665,54.2339,54.2339,135700.0
2014-09-02 09:30:00,65.45,65.57,65.44,65.53,124000.0,53.4579,53.5559,53.4498,53.5233,124000.0
2014-09-02 09:40:00,65.52,65.55,65.5,65.55,133300.0,53.5151,53.5396,53.4988,53.5396,133300.0
2014-09-02 09:50:00,65.54,65.56,65.54,65.56,83600.0,53.5314,53.5478,53.5314,53.5478,83600.0
2014-09-02 10:00:00,65.56,65.57,65.52,65.54,60600.0,53.5478,53.5559,53.5151,53.5314,60600.0
2014-09-02 10:10:00,65.54,65.57,65.54,65.55,158100.0,53.5314,53.5559,53.5314,53.5396,158100.0
2014-09-02 10:20:00,65.56,65.58,65.5,65.51,184700.0,53.5478,53.5641,53.4988,53.5069,184700.0
2014-09-02 10:30:00,65.5,65.52,65.48,65.52,41900.0,53.4988,53.5151,53.4824,53.5151,41900.0
2014-09-02 10:40:00,65.52,65.55,65.52,65.54,31700.0,53.5151,53.5396,53.5151,53.5314,31700.0
2014-09-02 10:50:00,65.55,65.57,65.54,65.56,29700.0,53.5396,53.5559,53.5314,53.5478,29700.0
2014-09-02 11:00:00,65.55,65.56,65.54,65.56,114200.0,53.5396,53.5478,53.5314,53.5478,114200.0
2014-09-02 11:10:00,65.56,65.56,65.48,65.49,117600.0,53.5478,53.5478,53.4824,53.4906,117600.0
2014-09-02 11:20:00,65.49,65.5,65.46,65.49,29400.0,53.4906,53.4988,53.4661,53.4906,29400.0
2014-09-02 11:30:00,65.48,65.53,65.48,65.51,27800.0,53.4824,53.5233,53.4824,53.5069,27800.0
2014-09-02 11:40:00,65.52,65.53,65.46,65.47,44300.0,53.5151,53.5233,53.4661,53.4743,44300.0
2014-09-02 11:50:00,65.47,65.47,65.43,65.46,12300.0,53.4743,53.4743,53.4416,53.4661,12300.0
2014-09-02 12:00:00,65.44,65.45,65.4,65.42,44200.0,53.4498,53.4579,53.4171,53.4334,44200.0
2014-09-02 12:10:00,65.42,65.46,65.41,65.45,10200.0,53.4334,53.4661,53.4253,53.4579,10200.0
2014-09-02 12:20:00,65.45,65.46,65.45,65.45,6200.0,53.4579,53.4661,53.4579,53.4579,6200.0
2014-09-02 12:30:00,65.45,65.45,65.39,65.39,22600.0,53.4579,53.4579,53.4089,53.4089,22600.0
2014-09-02 12:40:00,65.39,65.41,65.35,65.38,49300.0,53.4089,53.4253,53.3762,53.4007,49300.0
2014-09-02 12:50:00,65.37,65.37,65.34,65.34,13400.0,53.3926,53.3926,53.3681,53.3681,13400.0
2014-09-02 13:00:00,65.34,65.37,65.31,65.37,35100.0,53.3681,53.3926,53.3436,53.3926,35100.0
2014-09-02 13:10:00,65.36,65.37,65.34,65.37,19600.0,53.3844,53.3926,53.3681,53.3926,19600.0
2014-09-02 13:20:00,65.37,65.37,65.32,65.34,22300.0,53.3926,53.3926,53.3517,53.3681,22300.0
2014-09-02 13:30:00,65.33,65.36,65.32,65.36,41500.0,53.3599,53.3844,53.3517,53.3844,41500.0
2014-09-02 13:40:00,65.36,65.36,65.34,65.35,20300.0,53.3844,53.3844,53.3681,53.3762,20300.0
2014-09-02 13:50:00,65.36,65.38,65.35,65.37,16100.0,53.3844,53.4007,53.3762,53.3926,16100.0
2014-09-02 14:00:00,65.37,65.37,65.35,65.36,11500.0,53.3926,53.3926,53.3762,53.3844,11500.0
2014-09-02 14:10:00,65.36,65.38,65.36,65.37,16800.0,53.3844,53.4007,53.3844,53.3926,16800.0
2014-09-02 14:20:00,65.37,65.38,65.36,65.36,41600.0,53.3926,53.4007,53.3844,53.3844,41600.0
2014-09-02 14:30:00,65.36,65.38,65.35,65.35,38100.0,53.3844,53.4007,53.3762,53.3762,38100.0
2014-09-02 14:40:00,65.36,65.38,65.35,65.37,8700.0,53.3844,53.4007,53.3762,53.3926,8700.0
2014-09-02 14:50:00,65.37,65.42,65.37,65.4,34100.0,53.3926,53.4334,53.3926,53.4171,34100.0
2014-09-02 15:00:00,65.4,65.4,65.35,65.35,51900.0,53.4171,53.4171,53.3762,53.3762,51900.0
2014-09-02 15:10:00,65.35,65.39,65.35,65.38,28700.0,53.3762,53.4089,53.3762,53.4007,28700.0
2014-09-02 15:20:00,65.38,65.38,65.35,65.37,31000.0,53.4007,53.4007,53.3762,53.3926,31000.0
2014-09-02 15:30:00,65.37,65.37,65.35,65.36,23400.0,53.3926,53.3926,53.3762,53.3844,23400.0
2014-09-02 15:40:00,65.35,65.37,65.35,65.37,76000.0,53.3762,53.3926,53.3762,53.3926,76000.0
2014-09-02 15:50:00,65.37,65.44,65.37,65.41,197200.0,53.3926,53.4498,53.3926,53.4253,197200.0
2014-09-03 09:30:00,65.48,65.61,65.37,65.37,163500.0,53.4824,53.5886,53.3926,53.3926,163500.0
2014-09-03 09:40:00,65.37,65.42,65.34,65.35,55100.0,53.3926,53.4334,53.3681,53.3762,55100.0
2014-09-03 09:50:00,65.36,65.41,65.35,65.4,27100.0,53.3844,53.4253,53.3762,53.4171,27100.0
2014-09-03 10:00:00,65.42,65.44,65.4,65.4,28900.0,53.4334,53.4498,53.4171,53.4171,28900.0
2014-09-03 10:10:00,65.4,65.41,65.38,65.39,44000.0,53.4171,53.4253,53.4007,53.4089,44000.0
2014-09-03 10:20:00,65.39,65.39,65.32,65.32,44700.0,53.4089,53.4089,53.3517,53.3517,44700.0
2014-09-03 10:30:00,65.33,65.36,65.33,65.34,30600.0,53.3599,53.3844,53.3599,53.3681,30600.0
2014-09-03 10:40:00,65.34,65.37,65.32,65.33,51500.0,53.3681,53.3926,53.3517,53.3599,51500.0
2014-09-03 10:50:00,65.33,65.37,65.33,65.35,49700.0,53.3599,53.3926,53.3599,53.3762,49700.0
2014-09-03 11:00:00,65.35,65.37,65.35,65.37,38500.0,53.3762,53.3926,53.3762,53.3926,38500.0
2014-09-03 11:10:00,65.37,65.37,65.33,65.34,69700.0,53.3926,53.3926,53.3599,53.3681,69700.0
2014-09-03 11:20:00,65.34,65.35,65.29,65.29,52400.0,53.3681,53.3762,53.3272,53.3272,52400.0
2014-09-03 11:30:00,65.29,65.34,65.29,65.33,28300.0,53.3272,53.3681,53.3272,53.3599,28300.0
2014-09-03 11:40:00,65.33,65.34,65.28,65.3,86500.0,53.3599,53.3681,53.3191,53.3354,86500.0
2014-09-03 11:50:00,65.3,65.31,65.27,65.27,25000.0,53.3354,53.3436,53.3109,53.3109,25000.0
2014-09-03 12:00:00,65.26,65.28,65.25,65.28,10800.0,53.3027,53.3191,53.2946,53.3191,10800.0
2014-09-03 12:10:00,65.29,65.33,65.29,65.32,25800.0,53.3272,53.3599,53.3272,53.3517,25800.0
2014-09-03 12:20:00,65.31,65.34,65.3,65.33,19600.0,53.3436,53.3681,53.3354,53.3599,19600.0
2014-09-03 12:30:00,65.34,65.37,65.33,65.37,12800.0,53.3681,53.3926,53.3599,53.3926,12800.0
2014-09-03 12:40:00,65.37,65.4,65.37,65.37,31000.0,53.3926,53.4171,53.3926,53.3926,31000.0
2014-09-03 12:50:00,65.38,65.38,65.36,65.37,17500.0,53.4007,53.4007,53.3844,53.3926,17500.0
2014-09-03 13:00:00,65.37,65.38,65.35,65.38,5900.0,53.3926,53.4007,53.3762,53.4007,5900.0
2014-09-03 13:10:00,65.38,65.38,65.35,65.36,14800.0,53.4007,53.4007,53.3762,53.3844,14800.0
2014-09-03 13:20:00,65.36,65.38,65.36,65.38,14100.0,53.3844,53.4007,53.3844,53.4007,14100.0
2014-09-03 13:30:00,65.38,65.39,65.37,65.38,14600.0,53.4007,53.4089,53.3926,53.4007,14600.0
2014-09-03 13:40:00,65.38,65.38,65.35,65.36,17400.0,53.4007,53.4007,53.3762,53.3844,17400.0
2014-09-03 13:50:00,65.35,65.36,65.33,65.34,19100.0,53.3762,53.3844,53.3599,53.3681,19100.0
2014-09-03 14:00:00,65.35,65.37,65.34,65.34,16300.0,53.3762,53.3926,53.3681,53.3681,16300.0
2014-09-03 14:10:00,65.34,65.35,65.34,65.35,11100.0,53.3681,53.3762,53.3681,53.3762,11100.0
2014-09-03 14:20:00,65.35,65.35,65.31,65.32,23700.0,53.3762,53.3762,53.3436,53.3517,23700.0
2014-09-03 14:30:00,65.31,65.34,65.31,65.33,11400.0,53.3436,53.3681,53.3436,53.3599,11400.0
2014-09-03 14:40:00,65.33,65.34,65.31,65.32,14500.0,53.3599,53.3681,53.3436,53.3517,14500.0
2014-09-03 14:50:00,65.31,65.31,65.28,65.28,24500.0,53.3436,53.3436,53.3191,53.3191,24500.0
2014-09-03 15:00:00,65.28,65.3,65.26,65.3,37100.0,53.3191,53.3354,53.3027,53.3354,37100.0
2014-09-03 15:10:00,65.31,65.31,65.29,65.31,14800.0,53.3436,53.3436,53.3272,53.3436,14800.0
2014-09-03 15:20:00,65.31,65.31,65.29,65.31,19200.0,53.3436,53.3436,53.3272,53.3436,19200.0
2014-09-03 15:30:00,65.31,65.31,65.27,65.27,42000.0,53.3436,53.3436,53.3109,53.3109,42000.0
2014-09-03 15:40:00,65.27,65.29,65.26,65.29,40800.0,53.3109,53.3272,53.3027,53.3272,40800.0
2014-09-03 15:50:00,65.28,65.29,65.24,65.25,141800.0,53.3191,53.3272,53.2864,53.2946,141800.0
2014-09-04 09:30:00,65.39,65.5,65.38,65.48,74300.0,53.4089,53.4988,53.4007,53.4824,74300.0
2014-09-04 09:40:00,65.48,65.54,65.48,65.51,26800.0,53.4824,53.5314,53.4824,53.5069,26800.0
2014-09-04 09:50:00,65.51,65.55,65.51,65.55,298100.0,53.5069,53.5396,53.5069,53.5396,298100.0
2014-09-04 10:00:00,65.58,65.58,65.53,65.55,141600.0,53.5641,53.5641,53.5233,53.5396,141600.0
2014-09-04 10:10:00,65.55,65.59,65.55,65.56,42200.0,53.5396,53.5723,53.5396,53.5478,42200.0
2014-09-04 10:20:00,65.55,65.55,65.54,65.55,14200.0,53.5396,53.5396,53.5314,53.5396,14200.0
2014-09-04 10:30:00,65.55,65.56,65.51,65.52,18800.0,53.5396,53.5478,53.5069,53.5151,18800.0
2014-09-04 10:40:00,65.53,65.56,65.52,65.53,24900.0,53.5233,53.5478,53.5151,53.5233,24900.0
2014-09-04 10:50:00,65.52,65.55,65.5,65.5,8600.0,53.5151,53.5396,53.4988,53.4988,8600.0
2014-09-04 11:00:00,65.5,65.51,65.47,65.47,11300.0,53.4988,53.5069,53.4743,53.4743,11300.0
2014-09-04 11:10:00,65.47,65.48,65.42,65.43,33700.0,53.4743,53.4824,53.4334,53.4416,33700.0
2014-09-04 11:20:00,65.43,65.43,65.37,65.37,33700.0,53.4416,53.4416,53.3926,53.3926,33700.0
2014-09-04 11:30:00,65.36,65.38,65.36,65.38,15100.0,53.3844,53.4007,53.3844,53.4007,15100.0
2014-09-04 11:40:00,65.38,65.39,65.37,65.38,6200.0,53.4007,53.4089,53.3926,53.4007,6200.0
2014-09-04 11:50:00,65.39,65.41,65.39,65.39,7500.0,53.4089,53.4253,53.4089,53.4089,7500.0
2014-09-04 12:00:00,65.4,65.4,65.39,65.39,13100.0,53.4171,53.4171,53.4089,53.4089,13100.0
2014-09-04 12:10:00,65.4,65.4,65.37,65.38,10500.0,53.4171,53.4171,53.3926,53.4007,10500.0
2014-09-04 12:20:00,65.39,65.39,65.36,65.38,7900.0,53.4089,53.4089,53.3844,53.4007,7900.0
2014-09-04 12:30:00,65.37,65.39,65.36,65.39,2200.0,53.3926,53.4089,53.3844,53.4089,2200.0
2014-09-04 12:40:00,65.39,65.41,65.39,65.41,2700.0,53.4089,53.4253,53.4089,53.4253,2700.0
2014-09-04 12:50:00,65.41,65.41,65.39,65.4,11800.0,53.4253,53.4253,53.4089,53.4171,11800.0
2014-09-04 13:00:00,65.4,65.41,65.39,65.41,10200.0,53.4171,53.4253,53.4089,53.4253,10200.0
2014-09-04 13:10:00,65.42,65.42,65.42,65.42,1000.0,53.4334,53.4334,53.4334,53.4334,1000.0
2014-09-04 13:20:00,65.42,65.42,65.41,65.41,5600.0,53.4334,53.4334,53.4253,53.4253,5600.0
2014-09-04 13:30:00,65.41,65.41,65.39,65.39,3500.0,53.4253,53.4253,53.4089,53.4089,3500.0
2014-09-04 13:40:00,65.4,65.41,65.4,65.41,2200.0,53.4171,53.4253,53.4171,53.4253,2200.0
2014-09-04 13:50:00,65.41,65.42,65.4,65.41,4100.0,53.4253,53.4334,53.4171,53.4253,4100.0
2014-09-04 14:00:00,65.41,65.45,65.41,65.42,13300.0,53.4253,53.4579,53.4253,53.4334,13300.0
2014-09-04 14:10:00,65.42,65.42,65.41,65.41,2300.0,53.4334,53.4334,53.4253,53.4253,2300.0
2014-09-04 14:20:00,65.42,65.45,65.42,65.44,9400.0,53.4334,53.4579,53.4334,53.4498,9400.0
2014-09-04 14:30:00,65.44,65.44,65.38,65.38,8000.0,53.4498,53.4498,53.4007,53.4007,8000.0
2014-09-04 14:40:00,65.38,65.4,65.35,65.36,4500.0,53.4007,53.4171,53.3762,53.3844,4500.0
2014-09-04 14:50:00,65.35,65.38,65.3,65.3,7400.0,53.3762,53.4007,53.3354,53.3354,7400.0
2014-09-04 15:00:00,65.31,65.32,65.27,65.28,19700.0,53.3436,53.3517,53.3109,53.3191,19700.0
2014-09-04 15:10:00,65.28,65.28,65.2,65.21,48800.0,53.3191,53.3191,53.2537,53.2619,48800.0
2014-09-04 15:20:00,65.2,65.22,65.18,65.2,19700.0,53.2537,53.2701,53.2374,53.2537,19700.0
2014-09-04 15:30:00,65.21,65.21,65.19,65.19,15800.0,53.2619,53.2619,53.2456,53.2456,15800.0
2014-09-04 15:40:00,65.19,65.22,65.15,65.2,33900.0,53.2456,53.2701,53.2129,53.2537,33900.0
2014-09-04 15:50:00,65.21,65.23,65.2,65.23,83400.0,53.2619,53.2782,53.2537,53.2782,83400.0
2014-09-05 09:30:00,64.89,64.92,64.75,64.8,120600.0,53.0005,53.025,52.8862,52.927,120600.0
2014-09-05 09:40:00,64.8,64.84,64.77,64.84,128300.0,52.927,52.9597,52.9025,52.9597,128300.0
2014-09-05 09:50:00,64.83,64.84,64.8,64.82,15300.0,52.9515,52.9597,52.927,52.9434,15300.0
2014-09-05 10:00:00,64.82,64.86,64.8,64.86,55700.0,52.9434,52.976,52.927,52.976,55700.0
2014-09-05 10:10:00,64.87,64.9,64.86,64.87,441000.0,52.9842,53.0087,52.976,52.9842,441000.0
2014-09-05 10:20:00,64.87,64.89,64.84,64.85,21300.0,52.9842,53.0005,52.9597,52.9679,21300.0
2014-09-05 10:30:00,64.85,64.85,64.79,64.79,245900.0,52.9679,52.9679,52.9189,52.9189,245900.0
2014-09-05 10:40:00,64.79,64.86,64.79,64.82,48900.0,52.9189,52.976,52.9189,52.9434,48900.0
2014-09-05 10:50:00,64.83,64.87,64.83,64.85,12500.0,52.9515,52.9842,52.9515,52.9679,12500.0
2014-09-05 11:00:00,64.85,64.91,64.84,64.88,37700.0,52.9679,53.0169,52.9597,52.9924,37700.0
2014-09-05 11:10:00,64.88,64.89,64.87,64.88,59600.0,52.9924,53.0005,52.9842,52.9924,59600.0
2014-09-05 11:20:00,64.88,64.89,64.86,64.87,34900.0,52.9924,53.0005,52.976,52.9842,34900.0
2014-09-05 11:30:00,64.88,64.89,64.86,64.87,17100.0,52.9924,53.0005,52.976,52.9842,17100.0
2014-09-05 11:40:00,64.87,64.89,64.87,64.89,16300.0,52.9842,53.0005,52.9842,53.0005,16300.0
2014-09-05 11:50:00,64.89,64.93,64.88,64.88,34800.0,53.0005,53.0332,52.9924,52.9924,34800.0
2014-09-05 12:00:00,64.88,64.89,64.84,64.84,15600.0,52.9924,53.0005,52.9597,52.9597,15600.0
2014-09-05 12:10:00,64.85,64.88,64.85,64.86,14700.0,52.9679,52.9924,52.9679,52.976,14700.0
2014-09-05 12:20:00,64.86,64.89,64.85,64.89,15900.0,52.976,53.0005,52.9679,53.0005,15900.0
2014-09-05 12:30:00,64.89,64.92,64.89,64.92,71300.0,53.0005,53.025,53.0005,53.025,71300.0
2014-09-05 12:40:00,64.92,64.93,64.91,64.92,59200.0,53.025,53.0332,53.0169,53.025,59200.0
2014-09-05 12:50:00,64.91,64.92,64.89,64.9,12100.0,53.0169,53.025,53.0005,53.0087,12100.0
2014-09-05 13:00:00,64.9,64.94,64.9,64.92,41400.0,53.0087,53.0414,53.0087,53.025,41400.0
2014-09-05 13:10:00,64.92,64.95,64.92,64.94,40000.0,53.025,53.0495,53.025,53.0414,40000.0
2014-09-05 13:20:00,64.94,64.95,64.93,64.95,43500.0,53.0414,53.0495,53.0332,53.0495,43500.0
2014-09-05 13:30:00,64.95,64.96,64.95,64.95,25800.0,53.0495,53.0577,53.0495,53.0495,25800.0
2014-09-05 13:40:00,64.95,64.95,64.89,64.89,37400.0,53.0495,53.0495,53.0005,53.0005,37400.0
2014-09-05 13:50:00,64.89,64.89,64.87,64.89,30100.0,53.0005,53.0005,52.9842,53.0005,30100.0
2014-09-05 14:00:00,64.89,64.93,64.89,64.92,79300.0,53.0005,53.0332,53.0005,53.025,79300.0
2014-09-05 14:10:00,64.92,64.94,64.92,64.93,61400.0,53.025,53.0414,53.025,53.0332,61400.0
2014-09-05 14:20:00,64.94,64.96,64.94,64.96,40900.0,53.0414,53.0577,53.0414,53.0577,40900.0
2014-09-05 14:30:00,64.96,64.97,64.95,64.96,86800.0,53.0577,53.0659,53.0495,53.0577,86800.0
2014-09-05 14:40:00,64.96,64.96,64.95,64.96,43600.0,53.0577,53.0577,53.0495,53.0577,43600.0
2014-09-05 14:50:00,64.96,64.97,64.95,64.97,75500.0,53.0577,53.0659,53.0495,53.0659,75500.0
2014-09-05 15:00:00,64.97,64.98,64.96,64.98,54400.0,53.0659,53.074,53.0577,53.074,54400.0
2014-09-05 15:10:00,64.98,65.0,64.98,65.0,59900.0,53.074,53.0904,53.074,53.0904,59900.0
2014-09-05 15:20:00,65.0,65.0,64.99,65.0,69500.0,53.0904,53.0904,53.0822,53.0904,69500.0
2014-09-05 15:30:00,65.0,65.03,65.0,65.03,126100.0,53.0904,53.1149,53.0904,53.1149,126100.0
2014-09-05 15:40:00,65.03,65.14,65.03,65.12,170200.0,53.1149,53.2047,53.1149,53.1884,170200.0
2014-09-05 15:50:00,65.12,65.14,65.06,65.08,355600.0,53.1884,53.2047,53.1394,53.1557,355600.0
2014-09-08 09:30:00,64.8,64.98,64.75,64.88,43300.0,52.927,53.074,52.8862,52.9924,43300.0
2014-09-08 09:40:00,64.89,64.9,64.87,64.89,53200.0,53.0005,53.0087,52.9842,53.0005,53200.0
2014-09-08 09:50:00,64.89,64.91,64.85,64.86,75200.0,53.0005,53.0169,52.9679,52.976,75200.0
2014-09-08 10:00:00,64.86,64.87,64.71,64.71,86300.0,52.976,52.9842,52.8535,52.8535,86300.0
2014-09-08 10:10:00,64.72,64.72,64.66,64.66,86100.0,52.8617,52.8617,52.8127,52.8127,86100.0
2014-09-08 10:20:00,64.66,64.71,64.61,64.62,190700.0,52.8127,52.8535,52.7718,52.78,190700.0
2014-09-08 10:30:00,64.61,64.61,64.51,64.55,57200.0,52.7718,52.7718,52.6902,52.7228,57200.0
2014-09-08 10:40:00,64.56,64.62,64.56,64.6,22500.0,52.731,52.78,52.731,52.7637,22500.0
2014-09-08 10:50:00,64.59,64.68,64.56,64.68,21000.0,52.7555,52.829,52.731,52.829,21000.0
2014-09-08 11:00:00,64.68,64.69,64.64,64.68,21600.0,52.829,52.8372,52.7963,52.829,21600.0
2014-09-08 11:10:00,64.68,64.69,64.59,64.61,75600.0,52.829,52.8372,52.7555,52.7718,75600.0
2014-09-08 11:20:00,64.61,64.71,64.61,64.67,21100.0,52.7718,52.8535,52.7718,52.8208,21100.0
2014-09-08 11:30:00,64.68,64.77,64.68,64.76,55000.0,52.829,52.9025,52.829,52.8943,55000.0
2014-09-08 11:40:00,64.76,64.83,64.75,64.8,33000.0,52.8943,52.9515,52.8862,52.927,33000.0
2014-09-08 11:50:00,64.8,64.8,64.77,64.77,27000.0,52.927,52.927,52.9025,52.9025,27000.0
2014-09-08 12:00:00,64.78,64.8,64.76,64.8,13100.0,52.9107,52.927,52.8943,52.927,13100.0
2014-09-08 12:10:00,64.8,64.83,64.79,64.81,39500.0,52.927,52.9515,52.9189,52.9352,39500.0
2014-09-08 12:20:00,64.81,64.83,64.81,64.82,22600.0,52.9352,52.9515,52.9352,52.9434,22600.0
2014-09-08 12:30:00,64.83,64.83,64.81,64.81,22400.0,52.9515,52.9515,52.9352,52.9352,22400.0
2014-09-08 12:40:00,64.81,64.84,64.81,64.82,28400.0,52.9352,52.9597,52.9352,52.9434,28400.0
2014-09-08 12:50:00,64.81,64.82,64.81,64.82,7300.0,52.9352,52.9434,52.9352,52.9434,7300.0
2014-09-08 13:00:00,64.81,64.83,64.74,64.76,64100.0,52.9352,52.9515,52.878,52.8943,64100.0
2014-09-08 13:10:00,64.76,64.76,64.56,64.56,61700.0,52.8943,52.8943,52.731,52.731,61700.0
2014-09-08 13:20:00,64.56,64.57,64.39,64.39,377800.0,52.731,52.7392,52.5921,52.5921,377800.0
2014-09-08 13:30:00,64.39,64.4,64.27,64.37,177700.0,52.5921,52.6003,52.4941,52.5758,177700.0
2014-09-08 13:40:00,64.37,64.38,64.33,64.35,29000.0,52.5758,52.584,52.5431,52.5595,29000.0
2014-09-08 13:50:00,64.35,64.36,64.28,64.31,79700.0,52.5595,52.5676,52.5023,52.5268,79700.0
2014-09-08 14:00:00,64.31,64.31,64.25,64.25,60100.0,52.5268,52.5268,52.4778,52.4778,60100.0
2014-09-08 14:10:00,64.25,64.26,64.18,64.19,81100.0,52.4778,52.486,52.4206,52.4288,81100.0
2014-09-08 14:20:00,64.19,64.19,64.1,64.12,192700.0,52.4288,52.4288,52.3553,52.3716,192700.0
2014-09-08 14:30:00,64.13,64.18,64.13,64.14,16300.0,52.3798,52.4206,52.3798,52.3879,16300.0
2014-09-08 14:40:00,64.14,64.25,64.13,64.23,33300.0,52.3879,52.4778,52.3798,52.4615,33300.0
2014-09-08 14:50:00,64.22,64.39,64.22,64.36,102700.0,52.4533,52.5921,52.4533,52.5676,102700.0
2014-09-08 15:00:00,64.35,64.41,64.35,64.4,64600.0,52.5595,52.6085,52.5595,52.6003,64600.0
2014-09-08 15:10:00,64.41,64.47,64.41,64.45,100800.0,52.6085,52.6575,52.6085,52.6411,100800.0
2014-09-08 15:20:00,64.44,64.45,64.38,64.41,37500.0,52.633,52.6411,52.584,52.6085,37500.0
2014-09-08 15:30:00,64.42,64.45,64.42,64.45,17500.0,52.6166,52.6411,52.6166,52.6411,17500.0
2014-09-08 15:40:00,64.45,64.45,64.39,64.45,53500.0,52.6411,52.6411,52.5921,52.6411,53500.0
2014-09-08 15:50:00,64.45,64.5,64.39,64.39,232600.0,52.6411,52.682,52.5921,52.5921,232600.0
2014-09-09 09:30:00,64.17,64.17,63.82,63.84,108300.0,52.4125,52.4125,52.1266,52.1429,108300.0
2014-09-09 09:40:00,63.84,63.86,63.77,63.77,134400.0,52.1429,52.1593,52.0857,52.0857,134400.0
2014-09-09 09:50:00,63.76,63.76,63.68,63.72,107600.0,52.0776,52.0776,52.0122,52.0449,107600.0
2014-09-09 10:00:00,63.71,63.72,63.58,63.64,100000.0,52.0367,52.0449,51.9306,51.9796,100000.0
2014-09-09 10:10:00,63.64,63.65,63.56,63.58,105500.0,51.9796,51.9877,51.9142,51.9306,105500.0
2014-09-09 10:20:00,63.57,63.62,63.55,63.62,146400.0,51.9224,51.9632,51.9061,51.9632,146400.0
2014-09-09 10:30:00,63.62,63.72,63.62,63.71,94400.0,51.9632,52.0449,51.9632,52.0367,94400.0
2014-09-09 10:40:00,63.71,63.87,63.7,63.86,146900.0,52.0367,52.1674,52.0286,52.1593,146900.0
2014-09-09 10:50:00,63.86,63.99,63.86,63.99,80900.0,52.1593,52.2654,52.1593,52.2654,80900.0
2014-09-09 11:00:00,63.99,64.08,63.96,64.07,64600.0,52.2654,52.3389,52.2409,52.3308,64600.0
2014-09-09 11:10:00,64.07,64.13,64.07,64.09,59700.0,52.3308,52.3798,52.3308,52.3471,59700.0
2014-09-09 11:20:00,64.08,64.09,63.99,64.01,71600.0,52.3389,52.3471,52.2654,52.2818,71600.0
2014-09-09 11:30:00,64.01,64.03,64.01,64.02,18300.0,52.2818,52.2981,52.2818,52.2899,18300.0
2014-09-09 11:40:00,64.02,64.07,64.02,64.04,18400.0,52.2899,52.3308,52.2899,52.3063,18400.0
2014-09-09 11:50:00,64.03,64.03,63.96,64.01,23000.0,52.2981,52.2981,52.2409,52.2818,23000.0
2014-09-09 12:00:00,64.01,64.01,63.95,63.97,27100.0,52.2818,52.2818,52.2328,52.2491,27100.0
2014-09-09 12:10:00,63.97,63.97,63.93,63.97,28900.0,52.2491,52.2491,52.2164,52.2491,28900.0
2014-09-09 12:20:00,63.97,64.08,63.97,64.06,11000.0,52.2491,52.3389,52.2491,52.3226,11000.0
2014-09-09 12:30:00,64.07,64.09,64.06,64.08,17700.0,52.3308,52.3471,52.3226,52.3389,17700.0
2014-09-09 12:40:00,64.08,64.09,63.92,63.92,60700.0,52.3389,52.3471,52.2083,52.2083,60700.0
2014-09-09 12:50:00,63.91,63.92,63.86,63.87,37500.0,52.2001,52.2083,52.1593,52.1674,37500.0
2014-09-09 13:00:00,63.87,63.92,63.84,63.84,28000.0,52.1674,52.2083,52.1429,52.1429,28000.0
2014-09-09 13:10:00,63.83,63.88,63.77,63.77,44100.0,52.1347,52.1756,52.0857,52.0857,44100.0
2014-09-09 13:20:00,63.77,63.79,63.73,63.79,18600.0,52.0857,52.1021,52.0531,52.1021,18600.0
2014-09-09 13:30:00,63.79,63.87,63.79,63.87,8500.0,52.1021,52.1674,52.1021,52.1674,8500.0
2014-09-09 13:40:00,63.87,63.91,63.86,63.91,20900.0,52.1674,52.2001,52.1593,52.2001,20900.0
2014-09-09 13:50:00,63.91,63.94,63.91,63.94,33900.0,52.2001,52.2246,52.2001,52.2246,33900.0
2014-09-09 14:00:00,63.94,63.94,63.74,63.75,49500.0,52.2246,52.2246,52.0612,52.0694,49500.0
2014-09-09 14:10:00,63.74,63.75,63.57,63.58,126600.0,52.0612,52.0694,51.9224,51.9306,126600.0
2014-09-09 14:20:00,63.59,63.6,63.49,63.49,94100.0,51.9387,51.9469,51.857,51.857,94100.0
2014-09-09 14:30:00,63.49,63.54,63.47,63.5,88400.0,51.857,51.8979,51.8407,51.8652,88400.0
2014-09-09 14:40:00,63.51,63.52,63.43,63.43,87100.0,51.8734,51.8815,51.808,51.808,87100.0
2014-09-09 14:50:00,63.43,63.46,63.38,63.41,100000.0,51.808,51.8325,51.7672,51.7917,100000.0
2014-09-09 15:00:00,63.4,63.43,63.3,63.33,52800.0,51.7835,51.808,51.7019,51.7264,52800.0
2014-09-09 15:10:00,63.33,63.43,63.31,63.43,109100.0,51.7264,51.808,51.71,51.808,109100.0
2014-09-09 15:20:00,63.44,63.49,63.35,63.47,64300.0,51.8162,51.857,51.7427,51.8407,64300.0
2014-09-09 15:30:00,63.47,63.57,63.46,63.54,117700.0,51.8407,51.9224,51.8325,51.8979,117700.0
2014-09-09 15:40:00,63.54,63.61,63.54,63.58,136300.0,51.8979,51.9551,51.8979,51.9306,136300.0
2014-09-09 15:50:00,63.58,63.65,63.56,63.62,161900.0,51.9306,51.9877,51.9142,51.9632,161900.0
2014-09-10 09:30:00,63.43,63.45,63.29,63.33,102700.0,51.808,51.8244,51.6937,51.7264,102700.0
2014-09-10 09:40:00,63.33,63.37,63.24,63.33,68700.0,51.7264,51.759,51.6529,51.7264,68700.0
2014-09-10 09:50:00,63.34,63.34,63.21,63.23,70500.0,51.7345,51.7345,51.6283,51.6447,70500.0
2014-09-10 10:00:00,63.22,63.32,63.16,63.31,59200.0,51.6365,51.7182,51.5875,51.71,59200.0
2014-09-10 10:10:00,63.31,63.45,63.28,63.39,154900.0,51.71,51.8244,51.6855,51.7754,154900.0
2014-09-10 10:20:00,63.36,63.45,63.32,63.44,38400.0,51.7509,51.8244,51.7182,51.8162,38400.0
2014-09-10 10:30:00,63.44,63.44,63.28,63.3,35300.0,51.8162,51.8162,51.6855,51.7019,35300.0
2014-09-10 10:40:00,63.3,63.42,63.27,63.38,120800.0,51.7019,51.7999,51.6774,51.7672,120800.0
2014-09-10 10:50:00,63.38,63.45,63.38,63.43,34100.0,51.7672,51.8244,51.7672,51.808,34100.0
2014-09-10 11:00:00,63.42,63.45,63.34,63.36,50500.0,51.7999,51.8244,51.7345,51.7509,50500.0
2014-09-10 11:10:00,63.36,63.45,63.35,63.39,96800.0,51.7509,51.8244,51.7427,51.7754,96800.0
2014-09-10 11:20:00,63.38,63.47,63.36,63.42,45600.0,51.7672,51.8407,51.7509,51.7999,45600.0
2014-09-10 11:30:00,63.42,63.56,63.42,63.56,49300.0,51.7999,51.9142,51.7999,51.9142,49300.0
2014-09-10 11:40:00,63.56,63.58,63.51,63.58,31700.0,51.9142,51.9306,51.8734,51.9306,31700.0
2014-09-10 11:50:00,63.58,63.63,63.55,63.63,24100.0,51.9306,51.9714,51.9061,51.9714,24100.0
2014-09-10 12:00:00,63.63,63.63,63.53,63.55,27200.0,51.9714,51.9714,51.8897,51.9061,27200.0
2014-09-10 12:10:00,63.55,63.59,63.5,63.59,26900.0,51.9061,51.9387,51.8652,51.9387,26900.0
2014-09-10 12:20:00,63.59,63.63,63.58,63.6,22700.0,51.9387,51.9714,51.9306,51.9469,22700.0
2014-09-10 12:30:00,63.6,63.63,63.58,63.63,16400.0,51.9469,51.9714,51.9306,51.9714,16400.0
2014-09-10 12:40:00,63.63,63.65,63.62,63.63,23700.0,51.9714,51.9877,51.9632,51.9714,23700.0
2014-09-10 12:50:00,63.63,63.64,63.53,63.55,34200.0,51.9714,51.9796,51.8897,51.9061,34200.0
2014-09-10 13:00:00,63.55,63.68,63.55,63.68,38500.0,51.9061,52.0122,51.9061,52.0122,38500.0
2014-09-10 13:10:00,63.69,63.74,63.69,63.73,72500.0,52.0204,52.0612,52.0204,52.0531,72500.0
2014-09-10 13:20:00,63.73,63.73,63.6,63.61,70000.0,52.0531,52.0531,51.9469,51.9551,70000.0
2014-09-10 13:30:00,63.61,63.62,63.56,63.61,39000.0,51.9551,51.9632,51.9142,51.9551,39000.0
2014-09-10 13:40:00,63.61,63.72,63.61,63.71,44100.0,51.9551,52.0449,51.9551,52.0367,44100.0
2014-09-10 13:50:00,63.71,63.73,63.69,63.71,27900.0,52.0367,52.0531,52.0204,52.0367,27900.0
2014-09-10 14:00:00,63.71,63.78,63.69,63.78,76200.0,52.0367,52.0939,52.0204,52.0939,76200.0
2014-09-10 14:10:00,63.78,63.84,63.78,63.83,37800.0,52.0939,52.1429,52.0939,52.1347,37800.0
2014-09-10 14:20:00,63.83,63.9,63.82,63.9,31800.0,52.1347,52.1919,52.1266,52.1919,31800.0
2014-09-10 14:30:00,63.89,63.93,63.87,63.88,22900.0,52.1838,52.2164,52.1674,52.1756,22900.0
2014-09-10 14:40:00,63.86,63.91,63.86,63.88,20100.0,52.1593,52.2001,52.1593,52.1756,20100.0
2014-09-10 14:50:00,63.89,63.92,63.8,63.85,49900.0,52.1838,52.2083,52.1102,52.1511,49900.0
2014-09-10 15:00:00,63.85,63.98,63.84,63.98,45000.0,52.1511,52.2573,52.1429,52.2573,45000.0
2014-09-10 15:10:00,63.97,63.98,63.93,63.96,17800.0,52.2491,52.2573,52.2164,52.2409,17800.0
2014-09-10 15:20:00,63.96,63.99,63.96,63.97,71100.0,52.2409,52.2654,52.2409,52.2491,71100.0
2014-09-10 15:30:00,63.97,63.98,63.92,63.93,126200.0,52.2491,52.2573,52.2083,52.2164,126200.0
2014-09-10 15:40:00,63.93,63.97,63.91,63.97,79700.0,52.2164,52.2491,52.2001,52.2491,79700.0
2014-09-10 15:50:00,63.96,64.0,63.83,63.86,205200.0,52.2409,52.2736,52.1347,52.1593,205200.0
2014-09-11 09:30:00,63.5,63.6,63.46,63.57,67800.0,51.8652,51.9469,51.8325,51.9224,67800.0
2014-09-11 09:40:00,63.56,63.58,63.54,63.58,38900.0,51.9142,51.9306,51.8979,51.9306,38900.0
2014-09-11 09:50:00,63.57,63.62,63.55,63.61,45100.0,51.9224,51.9632,51.9061,51.9551,45100.0
2014-09-11 10:00:00,63.6,63.6,63.55,63.55,31200.0,51.9469,51.9469,51.9061,51.9061,31200.0
2014-09-11 10:10:00,63.56,63.56,63.52,63.56,18100.0,51.9142,51.9142,51.8815,51.9142,18100.0
2014-09-11 10:20:00,63.56,63.57,63.52,63.56,61000.0,51.9142,51.9224,51.8815,51.9142,61000.0
2014-09-11 10:30:00,63.55,63.59,63.52,63.53,44400.0,51.9061,51.9387,51.8815,51.8897,44400.0
2014-09-11 10:40:00,63.53,63.61,63.5,63.6,35100.0,51.8897,51.9551,51.8652,51.9469,35100.0
2014-09-11 10:50:00,63.61,63.61,63.57,63.6,36000.0,51.9551,51.9551,51.9224,51.9469,36000.0
2014-09-11 11:00:00,63.6,63.65,63.6,63.64,81800.0,51.9469,51.9877,51.9469,51.9796,81800.0
2014-09-11 11:10:00,63.65,63.66,63.64,63.65,17700.0,51.9877,51.9959,51.9796,51.9877,17700.0
2014-09-11 11:20:00,63.65,63.65,63.57,63.57,35100.0,51.9877,51.9877,51.9224,51.9224,35100.0
2014-09-11 11:30:00,63.58,63.62,63.58,63.61,11000.0,51.9306,51.9632,51.9306,51.9551,11000.0
2014-09-11 11:40:00,63.62,63.63,63.62,63.63,14200.0,51.9632,51.9714,51.9632,51.9714,14200.0
2014-09-11 11:50:00,63.64,63.65,63.63,63.63,13000.0,51.9796,51.9877,51.9714,51.9714,13000.0
2014-09-11 12:00:00,63.64,63.65,63.6,63.6,23900.0,51.9796,51.9877,51.9469,51.9469,23900.0
2014-09-11 12:10:00,63.6,63.61,63.59,63.6,164200.0,51.9469,51.9551,51.9387,51.9469,164200.0
2014-09-11 12:20:00,63.61,63.67,63.61,63.67,20900.0,51.9551,52.0041,51.9551,52.0041,20900.0
2014-09-11 12:30:00,63.67,63.68,63.63,63.63,15500.0,52.0041,52.0122,51.9714,51.9714,15500.0
2014-09-11 12:40:00,63.63,63.66,63.61,63.66,55300.0,51.9714,51.9959,51.9551,51.9959,55300.0
2014-09-11 12:50:00,63.66,63.68,63.63,63.66,8500.0,51.9959,52.0122,51.9714,51.9959,8500.0
2014-09-11 13:00:00,63.66,63.67,63.65,63.67,8900.0,51.9959,52.0041,51.9877,52.0041,8900.0
2014-09-11 13:10:00,63.67,63.67,63.65,63.66,6700.0,52.0041,52.0041,51.9877,51.9959,6700.0
2014-09-11 13:20:00,63.65,63.65,63.58,63.58,53900.0,51.9877,51.9877,51.9306,51.9306,53900.0
2014-09-11 13:30:00,63.58,63.61,63.57,63.61,55700.0,51.9306,51.9551,51.9224,51.9551,55700.0
2014-09-11 13:40:00,63.61,63.64,63.6,63.6,19200.0,51.9551,51.9796,51.9469,51.9469,19200.0
2014-09-11 13:50:00,63.6,63.61,63.59,63.61,50900.0,51.9469,51.9551,51.9387,51.9551,50900.0
2014-09-11 14:00:00,63.61,63.64,63.59,63.61,24400.0,51.9551,51.9796,51.9387,51.9551,24400.0
2014-09-11 14:10:00,63.61,63.62,63.59,63.61,10000.0,51.9551,51.9632,51.9387,51.9551,10000.0
2014-09-11 14:20:00,63.61,63.63,63.61,63.62,19800.0,51.9551,51.9714,51.9551,51.9632,19800.0
2014-09-11 14:30:00,63.63,63.64,63.62,63.62,17800.0,51.9714,51.9796,51.9632,51.9632,17800.0
2014-09-11 14:40:00,63.62,63.63,63.58,63.58,43300.0,51.9632,51.9714,51.9306,51.9306,43300.0
2014-09-11 14:50:00,63.58,63.58,63.54,63.55,62100.0,51.9306,51.9306,51.8979,51.9061,62100.0
2014-09-11 15:00:00,63.57,63.58,63.54,63.54,29500.0,51.9224,51.9306,51.8979,51.8979,29500.0
2014-09-11 15:10:00,63.54,63.58,63.54,63.57,14500.0,51.8979,51.9306,51.8979,51.9224,14500.0
2014-09-11 15:20:00,63.57,63.59,63.54,63.56,41400.0,51.9224,51.9387,51.8979,51.9142,41400.0
2014-09-11 15:30:00,63.57,63.57,63.52,63.53,49800.0,51.9224,51.9224,51.8815,51.8897,49800.0
2014-09-11 15:40:00,63.52,63.55,63.52,63.53,37900.0,51.8815,51.9061,51.8815,51.8897,37900.0
2014-09-11 15:50:00,63.53,63.61,63.53,63.6,274400.0,51.8897,51.9551,51.8897,51.9469,274400.0
2014-09-12 09:30:00,63.81,63.94,63.71,63.81,238100.0,52.1184,52.2246,52.0367,52.1184,238100.0
2014-09-12 09:40:00,63.81,63.83,63.76,63.83,148500.0,52.1184,52.1347,52.0776,52.1347,148500.0
2014-09-12 09:50:00,63.83,63.84,63.76,63.76,177400.0,52.1347,52.1429,52.0776,52.0776,177400.0
2014-09-12 10:00:00,63.77,63.8,63.72,63.79,80300.0,52.0857,52.1102,52.0449,52.1021,80300.0
2014-09-12 10:10:00,63.8,63.87,63.79,63.83,124700.0,52.1102,52.1674,52.1021,52.1347,124700.0
2014-09-12 10:20:00,63.84,63.86,63.82,63.86,47500.0,52.1429,52.1593,52.1266,52.1593,47500.0
2014-09-12 10:30:00,63.85,63.87,63.82,63.82,29500.0,52.1511,52.1674,52.1266,52.1266,29500.0
2014-09-12 10:40:00,63.82,63.83,63.79,63.8,39600.0,52.1266,52.1347,52.1021,52.1102,39600.0
2014-09-12 10:50:00,63.81,63.83,63.79,63.8,31700.0,52.1184,52.1347,52.1021,52.1102,31700.0
2014-09-12 11:00:00,63.79,63.81,63.77,63.8,30600.0,52.1021,52.1184,52.0857,52.1102,30600.0
2014-09-12 11:10:00,63.81,63.81,63.74,63.77,51400.0,52.1184,52.1184,52.0612,52.0857,51400.0
2014-09-12 11:20:00,63.77,63.77,63.73,63.74,38000.0,52.0857,52.0857,52.0531,52.0612,38000.0
2014-09-12 11:30:00,63.73,63.8,63.73,63.77,537800.0,52.0531,52.1102,52.0531,52.0857,537800.0
2014-09-12 11:40:00,63.77,63.81,63.74,63.74,56300.0,52.0857,52.1184,52.0612,52.0612,56300.0
2014-09-12 11:50:00,63.73,63.77,63.73,63.76,67400.0,52.0531,52.0857,52.0531,52.0776,67400.0
2014-09-12 12:00:00,63.76,63.76,63.73,63.76,69600.0,52.0776,52.0776,52.0531,52.0776,69600.0
2014-09-12 12:10:00,63.77,63.78,63.75,63.77,53100.0,52.0857,52.0939,52.0694,52.0857,53100.0
2014-09-12 12:20:00,63.77,63.77,63.74,63.75,27000.0,52.0857,52.0857,52.0612,52.0694,27000.0
2014-09-12 12:30:00,63.75,63.75,63.68,63.7,60700.0,52.0694,52.0694,52.0122,52.0286,60700.0
2014-09-12 12:40:00,63.69,63.76,63.69,63.76,23300.0,52.0204,52.0776,52.0204,52.0776,23300.0
2014-09-12 12:50:00,63.75,63.76,63.74,63.75,29800.0,52.0694,52.0776,52.0612,52.0694,29800.0
2014-09-12 13:00:00,63.75,63.76,63.71,63.75,68900.0,52.0694,52.0776,52.0367,52.0694,68900.0
2014-09-12 13:10:00,63.75,63.76,63.7,63.71,41100.0,52.0694,52.0776,52.0286,52.0367,41100.0
2014-09-12 13:20:00,63.71,63.72,63.69,63.72,50300.0,52.0367,52.0449,52.0204,52.0449,50300.0
2014-09-12 13:30:00,63.72,63.73,63.69,63.73,75600.0,52.0449,52.0531,52.0204,52.0531,75600.0
2014-09-12 13:40:00,63.72,63.74,63.72,63.74,87400.0,52.0449,52.0612,52.0449,52.0612,87400.0
2014-09-12 13:50:00,63.73,63.74,63.68,63.68,69200.0,52.0531,52.0612,52.0122,52.0122,69200.0
2014-09-12 14:00:00,63.69,63.72,63.67,63.72,18800.0,52.0204,52.0449,52.0041,52.0449,18800.0
2014-09-12 14:10:00,63.72,63.74,63.69,63.7,39400.0,52.0449,52.0612,52.0204,52.0286,39400.0
2014-09-12 14:20:00,63.7,63.72,63.64,63.65,127700.0,52.0286,52.0449,51.9796,51.9877,127700.0
2014-09-12 14:30:00,63.64,63.65,63.61,63.61,38800.0,51.9796,51.9877,51.9551,51.9551,38800.0
2014-09-12 14:40:00,63.62,63.63,63.58,63.6,77000.0,51.9632,51.9714,51.9306,51.9469,77000.0
2014-09-12 14:50:00,63.6,63.62,63.57,63.59,77200.0,51.9469,51.9632,51.9224,51.9387,77200.0
2014-09-12 15:00:00,63.58,63.64,63.57,63.62,163800.0,51.9306,51.9796,51.9224,51.9632,163800.0
2014-09-12 15:10:00,63.61,63.66,63.6,63.66,98900.0,51.9551,51.9959,51.9469,51.9959,98900.0
2014-09-12 15:20:00,63.66,63.68,63.66,63.67,131400.0,51.9959,52.0122,51.9959,52.0041,131400.0
2014-09-12 15:30:00,63.68,63.69,63.66,63.69,55800.0,52.0122,52.0204,51.9959,52.0204,55800.0
2014-09-12 15:40:00,63.69,63.71,63.66,63.71,70400.0,52.0204,52.0367,51.9959,52.0367,70400.0
2014-09-12 15:50:00,63.71,63.74,63.7,63.72,149900.0,52.0367,52.0612,52.0286,52.0449,149900.0
2014-09-15 09:30:00,63.62,63.64,63.58,63.59,75800.0,51.9632,51.9796,51.9306,51.9387,75800.0
2014-09-15 09:40:00,63.59,63.59,63.5,63.5,44600.0,51.9387,51.9387,51.8652,51.8652,44600.0
2014-09-15 09:50:00,63.5,63.55,63.5,63.55,49700.0,51.8652,51.9061,51.8652,51.9061,49700.0
2014-09-15 10:00:00,63.54,63.64,63.53,63.58,75500.0,51.8979,51.9796,51.8897,51.9306,75500.0
2014-09-15 10:10:00,63.57,63.59,63.55,63.58,30000.0,51.9224,51.9387,51.9061,51.9306,30000.0
2014-09-15 10:20:00,63.59,63.59,63.51,63.57,26900.0,51.9387,51.9387,51.8734,51.9224,26900.0
2014-09-15 10:30:00,63.56,63.58,63.53,63.55,15400.0,51.9142,51.9306,51.8897,51.9061,15400.0
2014-09-15 10:40:00,63.56,63.57,63.52,63.54,65700.0,51.9142,51.9224,51.8815,51.8979,65700.0
2014-09-15 10:50:00,63.53,63.56,63.51,63.56,33500.0,51.8897,51.9142,51.8734,51.9142,33500.0
2014-09-15 11:00:00,63.56,63.56,63.51,63.53,25100.0,51.9142,51.9142,51.8734,51.8897,25100.0
2014-09-15 11:10:00,63.53,63.55,63.51,63.51,20100.0,51.8897,51.9061,51.8734,51.8734,20100.0
2014-09-15 11:20:00,63.52,63.52,63.5,63.52,44600.0,51.8815,51.8815,51.8652,51.8815,44600.0
2014-09-15 11:30:00,63.53,63.54,63.5,63.52,11000.0,51.8897,51.8979,51.8652,51.8815,11000.0
2014-09-15 11:40:00,63.52,63.54,63.47,63.48,14800.0,51.8815,51.8979,51.8407,51.8489,14800.0
2014-09-15 11:50:00,63.49,63.49,63.43,63.43,25500.0,51.857,51.857,51.808,51.808,25500.0
2014-09-15 12:00:00,63.43,63.45,63.37,63.41,36500.0,51.808,51.8244,51.759,51.7917,36500.0
2014-09-15 12:10:00,63.42,63.42,63.39,63.4,13900.0,51.7999,51.7999,51.7754,51.7835,13900.0
2014-09-15 12:20:00,63.39,63.43,63.39,63.4,17900.0,51.7754,51.808,51.7754,51.7835,17900.0
2014-09-15 12:30:00,63.4,63.41,63.38,63.39,18300.0,51.7835,51.7917,51.7672,51.7754,18300.0
2014-09-15 12:40:00,63.39,63.42,63.38,63.42,7200.0,51.7754,51.7999,51.7672,51.7999,7200.0
2014-09-15 12:50:00,63.42,63.43,63.4,63.41,11200.0,51.7999,51.808,51.7835,51.7917,11200.0
2014-09-15 13:00:00,63.41,63.42,63.4,63.42,21100.0,51.7917,51.7999,51.7835,51.7999,21100.0
2014-09-15 13:10:00,63.41,63.43,63.41,63.42,16300.0,51.7917,51.808,51.7917,51.7999,16300.0
2014-09-15 13:20:00,63.42,63.43,63.4,63.42,16300.0,51.7999,51.808,51.7835,51.7999,16300.0
2014-09-15 13:30:00,63.42,63.44,63.41,63.43,25200.0,51.7999,51.8162,51.7917,51.808,25200.0
2014-09-15 13:40:00,63.43,63.45,63.42,63.42,12500.0,51.808,51.8244,51.7999,51.7999,12500.0
2014-09-15 13:50:00,63.42,63.43,63.4,63.4,24000.0,51.7999,51.808,51.7835,51.7835,24000.0
2014-09-15 14:00:00,63.4,63.41,63.4,63.41,13500.0,51.7835,51.7917,51.7835,51.7917,13500.0
2014-09-15 14:10:00,63.4,63.41,63.4,63.4,7100.0,51.7835,51.7917,51.7835,51.7835,7100.0
2014-09-15 14:20:00,63.41,63.47,63.4,63.47,40100.0,51.7917,51.8407,51.7835,51.8407,40100.0
2014-09-15 14:30:00,63.47,63.5,63.45,63.48,26800.0,51.8407,51.8652,51.8244,51.8489,26800.0
2014-09-15 14:40:00,63.49,63.49,63.46,63.46,25500.0,51.857,51.857,51.8325,51.8325,25500.0
2014-09-15 14:50:00,63.47,63.49,63.45,63.46,15300.0,51.8407,51.857,51.8244,51.8325,15300.0
2014-09-15 15:00:00,63.47,63.49,63.46,63.46,7700.0,51.8407,51.857,51.8325,51.8325,7700.0
2014-09-15 15:10:00,63.46,63.47,63.44,63.45,30800.0,51.8325,51.8407,51.8162,51.8244,30800.0
2014-09-15 15:20:00,63.45,63.47,63.44,63.47,9000.0,51.8244,51.8407,51.8162,51.8407,9000.0
2014-09-15 15:30:00,63.46,63.47,63.44,63.44,18200.0,51.8325,51.8407,51.8162,51.8162,18200.0
2014-09-15 15:40:00,63.44,63.46,63.44,63.45,31100.0,51.8162,51.8325,51.8162,51.8244,31100.0
2014-09-15 15:50:00,63.45,63.47,63.43,63.46,81000.0,51.8244,51.8407,51.808,51.8325,81000.0
2014-09-16 09:30:00,63.51,63.82,63.51,63.75,263800.0,51.8734,52.1266,51.8734,52.0694,263800.0
2014-09-16 09:40:00,63.74,63.81,63.74,63.78,69200.0,52.0612,52.1184,52.0612,52.0939,69200.0
2014-09-16 09:50:00,63.78,63.83,63.78,63.81,66200.0,52.0939,52.1347,52.0939,52.1184,66200.0
2014-09-16 10:00:00,63.8,63.84,63.8,63.82,86200.0,52.1102,52.1429,52.1102,52.1266,86200.0
2014-09-16 10:10:00,63.82,63.87,63.82,63.84,107200.0,52.1266,52.1674,52.1266,52.1429,107200.0
2014-09-16 10:20:00,63.83,63.84,63.8,63.82,15900.0,52.1347,52.1429,52.1102,52.1266,15900.0
2014-09-16 10:30:00,63.82,63.83,63.79,63.81,33900.0,52.1266,52.1347,52.1021,52.1184,33900.0
2014-09-16 10:40:00,63.81,63.83,63.79,63.83,24200.0,52.1184,52.1347,52.1021,52.1347,24200.0
2014-09-16 10:50:00,63.83,63.87,63.81,63.87,92300.0,52.1347,52.1674,52.1184,52.1674,92300.0
2014-09-16 11:00:00,63.86,63.86,63.8,63.82,22500.0,52.1593,52.1593,52.1102,52.1266,22500.0
2014-09-16 11:10:00,63.83,63.84,63.79,63.81,74600.0,52.1347,52.1429,52.1021,52.1184,74600.0
2014-09-16 11:20:00,63.82,63.89,63.81,63.89,46600.0,52.1266,52.1838,52.1184,52.1838,46600.0
2014-09-16 11:30:00,63.87,64.02,63.87,64.02,142800.0,52.1674,52.2899,52.1674,52.2899,142800.0
2014-09-16 11:40:00,64.03,64.08,64.01,64.07,98800.0,52.2981,52.3389,52.2818,52.3308,98800.0
2014-09-16 11:50:00,64.08,64.23,64.08,64.19,115700.0,52.3389,52.4615,52.3389,52.4288,115700.0
2014-09-16 12:00:00,64.2,64.24,64.13,64.13,67300.0,52.437,52.4696,52.3798,52.3798,67300.0
2014-09-16 12:10:00,64.13,64.16,64.11,64.15,67300.0,52.3798,52.4043,52.3634,52.3961,67300.0
2014-09-16 12:20:00,64.16,64.25,64.16,64.23,46800.0,52.4043,52.4778,52.4043,52.4615,46800.0
2014-09-16 12:30:00,64.23,64.31,64.23,64.31,88800.0,52.4615,52.5268,52.4615,52.5268,88800.0
2014-09-16 12:40:00,64.3,64.3,64.21,64.25,36200.0,52.5186,52.5186,52.4451,52.4778,36200.0
2014-09-16 12:50:00,64.23,64.27,64.23,64.25,18400.0,52.4615,52.4941,52.4615,52.4778,18400.0
2014-09-16 13:00:00,64.25,64.31,64.25,64.3,22000.0,52.4778,52.5268,52.4778,52.5186,22000.0
2014-09-16 13:10:00,64.29,64.29,64.24,64.28,16100.0,52.5105,52.5105,52.4696,52.5023,16100.0
2014-09-16 13:20:00,64.27,64.29,64.26,64.29,13900.0,52.4941,52.5105,52.486,52.5105,13900.0
2014-09-16 13:30:00,64.29,64.36,64.27,64.36,29800.0,52.5105,52.5676,52.4941,52.5676,29800.0
2014-09-16 13:40:00,64.37,64.37,64.33,64.33,36900.0,52.5758,52.5758,52.5431,52.5431,36900.0
2014-09-16 13:50:00,64.34,64.37,64.33,64.36,17400.0,52.5513,52.5758,52.5431,52.5676,17400.0
2014-09-16 14:00:00,64.37,64.39,64.34,64.37,31400.0,52.5758,52.5921,52.5513,52.5758,31400.0
2014-09-16 14:10:00,64.38,64.4,64.37,64.37,21600.0,52.584,52.6003,52.5758,52.5758,21600.0
2014-09-16 14:20:00,64.37,64.41,64.35,64.36,37200.0,52.5758,52.6085,52.5595,52.5676,37200.0
2014-09-16 14:30:00,64.36,64.38,64.34,64.38,31000.0,52.5676,52.584,52.5513,52.584,31000.0
2014-09-16 14:40:00,64.37,64.37,64.32,64.35,63600.0,52.5758,52.5758,52.535,52.5595,63600.0
2014-09-16 14:50:00,64.36,64.36,64.32,64.33,28600.0,52.5676,52.5676,52.535,52.5431,28600.0
2014-09-16 15:00:00,64.33,64.38,64.32,64.35,52800.0,52.5431,52.584,52.535,52.5595,52800.0
2014-09-16 15:10:00,64.34,64.35,64.34,64.35,29700.0,52.5513,52.5595,52.5513,52.5595,29700.0
2014-09-16 15:20:00,64.34,64.39,64.32,64.32,32200.0,52.5513,52.5921,52.535,52.535,32200.0
2014-09-16 15:30:00,64.32,64.33,64.29,64.3,50100.0,52.535,52.5431,52.5105,52.5186,50100.0
2014-09-16 15:40:00,64.31,64.31,64.27,64.28,75000.0,52.5268,52.5268,52.4941,52.5023,75000.0
2014-09-16 15:50:00,64.28,64.28,64.19,64.21,166000.0,52.5023,52.5023,52.4288,52.4451,166000.0
2014-09-17 09:30:00,64.27,64.63,64.27,64.61,101800.0,52.4941,52.7882,52.4941,52.7718,101800.0
2014-09-17 09:40:00,64.61,64.65,64.58,64.64,43200.0,52.7718,52.8045,52.7473,52.7963,43200.0
2014-09-17 09:50:00,64.64,64.64,64.6,64.61,44400.0,52.7963,52.7963,52.7637,52.7718,44400.0
2014-09-17 10:00:00,64.6,64.61,64.54,64.54,45800.0,52.7637,52.7718,52.7147,52.7147,45800.0
2014-09-17 10:10:00,64.54,64.59,64.52,64.59,49100.0,52.7147,52.7555,52.6983,52.7555,49100.0
2014-09-17 10:20:00,64.58,64.63,64.58,64.62,32400.0,52.7473,52.7882,52.7473,52.78,32400.0
2014-09-17 10:30:00,64.62,64.62,64.54,64.54,26000.0,52.78,52.78,52.7147,52.7147,26000.0
2014-09-17 10:40:00,64.54,64.56,64.53,64.56,13500.0,52.7147,52.731,52.7065,52.731,13500.0
2014-09-17 10:50:00,64.56,64.56,64.51,64.52,12300.0,52.731,52.731,52.6902,52.6983,12300.0
2014-09-17 11:00:00,64.52,64.53,64.49,64.49,27100.0,52.6983,52.7065,52.6738,52.6738,27100.0
2014-09-17 11:10:00,64.49,64.52,64.49,64.52,11100.0,52.6738,52.6983,52.6738,52.6983,11100.0
2014-09-17 11:20:00,64.51,64.52,64.48,64.52,34700.0,52.6902,52.6983,52.6657,52.6983,34700.0
2014-09-17 11:30:00,64.52,64.53,64.47,64.5,28300.0,52.6983,52.7065,52.6575,52.682,28300.0
2014-09-17 11:40:00,64.51,64.52,64.49,64.49,13600.0,52.6902,52.6983,52.6738,52.6738,13600.0
2014-09-17 11:50:00,64.49,64.52,64.49,64.49,10400.0,52.6738,52.6983,52.6738,52.6738,10400.0
2014-09-17 12:00:00,64.49,64.5,64.47,64.48,10200.0,52.6738,52.682,52.6575,52.6657,10200.0
2014-09-17 12:10:00,64.48,64.48,64.47,64.48,2700.0,52.6657,52.6657,52.6575,52.6657,2700.0
2014-09-17 12:20:00,64.48,64.48,64.45,64.47,13100.0,52.6657,52.6657,52.6411,52.6575,13100.0
2014-09-17 12:30:00,64.46,64.47,64.46,64.47,8900.0,52.6493,52.6575,52.6493,52.6575,8900.0
2014-09-17 12:40:00,64.47,64.49,64.45,64.45,18600.0,52.6575,52.6738,52.6411,52.6411,18600.0
2014-09-17 12:50:00,64.45,64.47,64.44,64.44,16600.0,52.6411,52.6575,52.633,52.633,16600.0
2014-09-17 13:00:00,64.45,64.47,64.43,64.44,12700.0,52.6411,52.6575,52.6248,52.633,12700.0
2014-09-17 13:10:00,64.45,64.47,64.45,64.47,3500.0,52.6411,52.6575,52.6411,52.6575,3500.0
2014-09-17 13:20:00,64.47,64.47,64.42,64.43,11300.0,52.6575,52.6575,52.6166,52.6248,11300.0
2014-09-17 13:30:00,64.44,64.44,64.41,64.42,9000.0,52.633,52.633,52.6085,52.6166,9000.0
2014-09-17 13:40:00,64.43,64.48,64.42,64.48,21800.0,52.6248,52.6657,52.6166,52.6657,21800.0
2014-09-17 13:50:00,64.48,64.53,64.47,64.51,23500.0,52.6657,52.7065,52.6575,52.6902,23500.0
2014-09-17 14:00:00,64.48,64.66,64.21,64.31,114800.0,52.6657,52.8127,52.4451,52.5268,114800.0
2014-09-17 14:10:00,64.32,64.48,64.32,64.42,152100.0,52.535,52.6657,52.535,52.6166,152100.0
2014-09-17 14:20:00,64.43,64.59,64.42,64.59,45700.0,52.6248,52.7555,52.6166,52.7555,45700.0
2014-09-17 14:30:00,64.59,64.59,64.53,64.58,77600.0,52.7555,52.7555,52.7065,52.7473,77600.0
2014-09-17 14:40:00,64.58,64.61,64.5,64.57,38900.0,52.7473,52.7718,52.682,52.7392,38900.0
2014-09-17 14:50:00,64.57,64.61,64.54,64.58,47700.0,52.7392,52.7718,52.7147,52.7473,47700.0
2014-09-17 15:00:00,64.58,64.62,64.52,64.59,118000.0,52.7473,52.78,52.6983,52.7555,118000.0
2014-09-17 15:10:00,64.59,64.67,64.59,64.62,33100.0,52.7555,52.8208,52.7555,52.78,33100.0
2014-09-17 15:20:00,64.61,64.61,64.41,64.48,63000.0,52.7718,52.7718,52.6085,52.6657,63000.0
2014-09-17 15:30:00,64.48,64.48,64.23,64.23,161500.0,52.6657,52.6657,52.4615,52.4615,161500.0
2014-09-17 15:40:00,64.23,64.25,64.09,64.13,120500.0,52.4615,52.4778,52.3471,52.3798,120500.0
2014-09-17 15:50:00,64.13,64.14,64.04,64.08,227700.0,52.3798,52.3879,52.3063,52.3389,227700.0
2014-09-18 09:30:00,63.55,63.6,63.49,63.5,87600.0,51.9061,51.9469,51.857,51.8652,87600.0
2014-09-18 09:40:00,63.5,63.56,63.5,63.54,57800.0,51.8652,51.9142,51.8652,51.8979,57800.0
2014-09-18 09:50:00,63.54,63.56,63.5,63.51,54300.0,51.8979,51.9142,51.8652,51.8734,54300.0
2014-09-18 10:00:00,63.51,63.55,63.51,63.54,25400.0,51.8734,51.9061,51.8734,51.8979,25400.0
2014-09-18 10:10:00,63.56,63.56,63.49,63.5,61900.0,51.9142,51.9142,51.857,51.8652,61900.0
2014-09-18 10:20:00,63.5,63.52,63.48,63.49,46400.0,51.8652,51.8815,51.8489,51.857,46400.0
2014-09-18 10:30:00,63.5,63.58,63.5,63.57,37600.0,51.8652,51.9306,51.8652,51.9224,37600.0
2014-09-18 10:40:00,63.57,63.6,63.55,63.58,50200.0,51.9224,51.9469,51.9061,51.9306,50200.0
2014-09-18 10:50:00,63.59,63.6,63.56,63.57,27600.0,51.9387,51.9469,51.9142,51.9224,27600.0
2014-09-18 11:00:00,63.57,63.58,63.56,63.58,14500.0,51.9224,51.9306,51.9142,51.9306,14500.0
2014-09-18 11:10:00,63.58,63.59,63.52,63.52,57300.0,51.9306,51.9387,51.8815,51.8815,57300.0
2014-09-18 11:20:00,63.52,63.56,63.52,63.54,14000.0,51.8815,51.9142,51.8815,51.8979,14000.0
2014-09-18 11:30:00,63.53,63.56,63.51,63.51,13500.0,51.8897,51.9142,51.8734,51.8734,13500.0
2014-09-18 11:40:00,63.51,63.52,63.5,63.51,15100.0,51.8734,51.8815,51.8652,51.8734,15100.0
2014-09-18 11:50:00,63.51,63.51,63.48,63.5,17700.0,51.8734,51.8734,51.8489,51.8652,17700.0
2014-09-18 12:00:00,63.51,63.52,63.47,63.47,29800.0,51.8734,51.8815,51.8407,51.8407,29800.0
2014-09-18 12:10:00,63.47,63.49,63.47,63.48,19300.0,51.8407,51.857,51.8407,51.8489,19300.0
2014-09-18 12:20:00,63.48,63.5,63.48,63.5,4700.0,51.8489,51.8652,51.8489,51.8652,4700.0
2014-09-18 12:30:00,63.5,63.55,63.49,63.53,48500.0,51.8652,51.9061,51.857,51.8897,48500.0
2014-09-18 12:40:00,63.52,63.55,63.51,63.54,14700.0,51.8815,51.9061,51.8734,51.8979,14700.0
2014-09-18 12:50:00,63.54,63.55,63.51,63.55,9800.0,51.8979,51.9061,51.8734,51.9061,9800.0
2014-09-18 13:00:00,63.55,63.57,63.52,63.53,10700.0,51.9061,51.9224,51.8815,51.8897,10700.0
2014-09-18 13:10:00,63.53,63.53,63.51,63.52,17200.0,51.8897,51.8897,51.8734,51.8815,17200.0
2014-09-18 13:20:00,63.53,63.53,63.51,63.53,12400.0,51.8897,51.8897,51.8734,51.8897,12400.0
2014-09-18 13:30:00,63.52,63.55,63.52,63.55,14500.0,51.8815,51.9061,51.8815,51.9061,14500.0
2014-09-18 13:40:00,63.55,63.58,63.55,63.58,4900.0,51.9061,51.9306,51.9061,51.9306,4900.0
2014-09-18 13:50:00,63.58,63.58,63.51,63.52,16600.0,51.9306,51.9306,51.8734,51.8815,16600.0
2014-09-18 14:00:00,63.52,63.55,63.52,63.54,18000.0,51.8815,51.9061,51.8815,51.8979,18000.0
2014-09-18 14:10:00,63.55,63.55,63.54,63.54,12200.0,51.9061,51.9061,51.8979,51.8979,12200.0
2014-09-18 14:20:00,63.53,63.56,63.53,63.56,17000.0,51.8897,51.9142,51.8897,51.9142,17000.0
2014-09-18 14:30:00,63.56,63.58,63.56,63.57,17200.0,51.9142,51.9306,51.9142,51.9224,17200.0
2014-09-18 14:40:00,63.58,63.58,63.53,63.55,13000.0,51.9306,51.9306,51.8897,51.9061,13000.0
2014-09-18 14:50:00,63.55,63.55,63.51,63.51,13100.0,51.9061,51.9061,51.8734,51.8734,13100.0
2014-09-18 15:00:00,63.51,63.55,63.49,63.55,17000.0,51.8734,51.9061,51.857,51.9061,17000.0
2014-09-18 15:10:00,63.55,63.55,63.52,63.55,25000.0,51.9061,51.9061,51.8815,51.9061,25000.0
2014-09-18 15:20:00,63.55,63.55,63.53,63.55,8500.0,51.9061,51.9061,51.8897,51.9061,8500.0
2014-09-18 15:30:00,63.55,63.58,63.52,63.58,41300.0,51.9061,51.9306,51.8815,51.9306,41300.0
2014-09-18 15:40:00,63.58,63.58,63.56,63.58,111200.0,51.9306,51.9306,51.9142,51.9306,111200.0
2014-09-18 15:50:00,63.58,63.59,63.55,63.55,122700.0,51.9306,51.9387,51.9061,51.9061,122700.0
2014-09-19 09:30:00,63.63,63.69,63.63,63.67,265000.0,51.9714,52.0204,51.9714,52.0041,265000.0
2014-09-19 09:40:00,63.67,63.67,63.63,63.67,118500.0,52.0041,52.0041,51.9714,52.0041,118500.0
2014-09-19 09:50:00,63.68,63.7,63.66,63.66,95400.0,52.0122,52.0286,51.9959,51.9959,95400.0
2014-09-19 10:00:00,63.67,63.68,63.66,63.68,21700.0,52.0041,52.0122,51.9959,52.0122,21700.0
2014-09-19 10:10:00,63.68,63.68,63.64,63.64,91200.0,52.0122,52.0122,51.9796,51.9796,91200.0
2014-09-19 10:20:00,63.65,63.65,63.61,63.63,113600.0,51.9877,51.9877,51.9551,51.9714,113600.0
2014-09-19 10:30:00,63.63,63.63,63.59,63.59,113500.0,51.9714,51.9714,51.9387,51.9387,113500.0
2014-09-19 10:40:00,63.58,63.59,63.54,63.54,53200.0,51.9306,51.9387,51.8979,51.8979,53200.0
2014-09-19 10:50:00,63.54,63.55,63.52,63.52,25900.0,51.8979,51.9061,51.8815,51.8815,25900.0
2014-09-19 11:00:00,63.52,63.58,63.52,63.57,75000.0,51.8815,51.9306,51.8815,51.9224,75000.0
2014-09-19 11:10:00,63.57,63.58,63.52,63.52,39200.0,51.9224,51.9306,51.8815,51.8815,39200.0
2014-09-19 11:20:00,63.53,63.55,63.52,63.54,38900.0,51.8897,51.9061,51.8815,51.8979,38900.0
2014-09-19 11:30:00,63.54,63.55,63.46,63.46,182500.0,51.8979,51.9061,51.8325,51.8325,182500.0
2014-09-19 11:40:00,63.46,63.49,63.44,63.48,64600.0,51.8325,51.857,51.8162,51.8489,64600.0
2014-09-19 11:50:00,63.49,63.51,63.48,63.51,25100.0,51.857,51.8734,51.8489,51.8734,25100.0
2014-09-19 12:00:00,63.51,63.51,63.36,63.37,123800.0,51.8734,51.8734,51.7509,51.759,123800.0
2014-09-19 12:10:00,63.38,63.41,63.37,63.39,119200.0,51.7672,51.7917,51.759,51.7754,119200.0
2014-09-19 12:20:00,63.4,63.42,63.38,63.4,46500.0,51.7835,51.7999,51.7672,51.7835,46500.0
2014-09-19 12:30:00,63.41,63.45,63.39,63.45,45000.0,51.7917,51.8244,51.7754,51.8244,45000.0
2014-09-19 12:40:00,63.45,63.45,63.38,63.39,61700.0,51.8244,51.8244,51.7672,51.7754,61700.0
2014-09-19 12:50:00,63.39,63.4,63.35,63.37,46900.0,51.7754,51.7835,51.7427,51.759,46900.0
2014-09-19 13:00:00,63.38,63.38,63.32,63.36,47100.0,51.7672,51.7672,51.7182,51.7509,47100.0
2014-09-19 13:10:00,63.35,63.36,63.3,63.33,68000.0,51.7427,51.7509,51.7019,51.7264,68000.0
2014-09-19 13:20:00,63.33,63.38,63.33,63.35,22000.0,51.7264,51.7672,51.7264,51.7427,22000.0
2014-09-19 13:30:00,63.36,63.38,63.35,63.36,21800.0,51.7509,51.7672,51.7427,51.7509,21800.0
2014-09-19 13:40:00,63.36,63.37,63.34,63.37,22400.0,51.7509,51.759,51.7345,51.759,22400.0
2014-09-19 13:50:00,63.38,63.42,63.36,63.39,32100.0,51.7672,51.7999,51.7509,51.7754,32100.0
2014-09-19 14:00:00,63.39,63.41,63.39,63.39,20700.0,51.7754,51.7917,51.7754,51.7754,20700.0
2014-09-19 14:10:00,63.4,63.4,63.38,63.39,11900.0,51.7835,51.7835,51.7672,51.7754,11900.0
2014-09-19 14:20:00,63.39,63.4,63.38,63.4,19400.0,51.7754,51.7835,51.7672,51.7835,19400.0
2014-09-19 14:30:00,63.4,63.4,63.36,63.39,22100.0,51.7835,51.7835,51.7509,51.7754,22100.0
2014-09-19 14:40:00,63.39,63.42,63.37,63.41,26300.0,51.7754,51.7999,51.759,51.7917,26300.0
2014-09-19 14:50:00,63.4,63.4,63.38,63.4,11400.0,51.7835,51.7835,51.7672,51.7835,11400.0
2014-09-19 15:00:00,63.4,63.43,63.4,63.42,12600.0,51.7835,51.808,51.7835,51.7999,12600.0
2014-09-19 15:10:00,63.42,63.43,63.41,63.42,9800.0,51.7999,51.808,51.7917,51.7999,9800.0
2014-09-19 15:20:00,63.42,63.43,63.41,63.41,15100.0,51.7999,51.808,51.7917,51.7917,15100.0
2014-09-19 15:30:00,63.41,63.44,63.41,63.42,46300.0,51.7917,51.8162,51.7917,51.7999,46300.0
2014-09-19 15:40:00,63.41,63.43,63.38,63.42,40600.0,51.7917,51.808,51.7672,51.7999,40600.0
2014-09-19 15:50:00,63.42,63.45,63.4,63.41,215700.0,51.7999,51.8244,51.7835,51.7917,215700.0
2014-09-22 09:30:00,62.6,62.72,62.51,62.51,164200.0,51.1301,51.2281,51.0566,51.0566,164200.0
2014-09-22 09:40:00,62.5,62.58,62.47,62.58,45000.0,51.0484,51.1138,51.0239,51.1138,45000.0
2014-09-22 09:50:00,62.58,62.58,62.52,62.53,49700.0,51.1138,51.1138,51.0648,51.0729,49700.0
2014-09-22 10:00:00,62.52,62.6,62.48,62.59,38700.0,51.0648,51.1301,51.0321,51.1219,38700.0
2014-09-22 10:10:00,62.59,62.59,62.51,62.52,62100.0,51.1219,51.1219,51.0566,51.0648,62100.0
2014-09-22 10:20:00,62.52,62.53,62.49,62.5,65200.0,51.0648,51.0729,51.0403,51.0484,65200.0
2014-09-22 10:30:00,62.5,62.5,62.43,62.44,89300.0,51.0484,51.0484,50.9913,50.9994,89300.0
2014-09-22 10:40:00,62.44,62.44,62.39,62.4,68800.0,50.9994,50.9994,50.9586,50.9668,68800.0
2014-09-22 10:50:00,62.4,62.42,62.37,62.41,68100.0,50.9668,50.9831,50.9423,50.9749,68100.0
2014-09-22 11:00:00,62.41,62.44,62.38,62.42,39400.0,50.9749,50.9994,50.9504,50.9831,39400.0
2014-09-22 11:10:00,62.41,62.42,62.36,62.38,71500.0,50.9749,50.9831,50.9341,50.9504,71500.0
2014-09-22 11:20:00,62.38,62.41,62.37,62.38,45100.0,50.9504,50.9749,50.9423,50.9504,45100.0
2014-09-22 11:30:00,62.38,62.4,62.35,62.35,25700.0,50.9504,50.9668,50.9259,50.9259,25700.0
2014-09-22 11:40:00,62.35,62.36,62.28,62.29,47600.0,50.9259,50.9341,50.8687,50.8769,47600.0
2014-09-22 11:50:00,62.3,62.31,62.26,62.29,109800.0,50.8851,50.8932,50.8524,50.8769,109800.0
2014-09-22 12:00:00,62.29,62.32,62.27,62.31,73900.0,50.8769,50.9014,50.8606,50.8932,73900.0
2014-09-22 12:10:00,62.3,62.31,62.28,62.29,31900.0,50.8851,50.8932,50.8687,50.8769,31900.0
2014-09-22 12:20:00,62.28,62.31,62.27,62.29,19400.0,50.8687,50.8932,50.8606,50.8769,19400.0
2014-09-22 12:30:00,62.29,62.3,62.24,62.26,63800.0,50.8769,50.8851,50.8361,50.8524,63800.0
2014-09-22 12:40:00,62.25,62.31,62.23,62.31,22800.0,50.8442,50.8932,50.8279,50.8932,22800.0
2014-09-22 12:50:00,62.31,62.32,62.29,62.3,22000.0,50.8932,50.9014,50.8769,50.8851,22000.0
2014-09-22 13:00:00,62.3,62.32,62.29,62.3,27700.0,50.8851,50.9014,50.8769,50.8851,27700.0
2014-09-22 13:10:00,62.29,62.3,62.26,62.29,82800.0,50.8769,50.8851,50.8524,50.8769,82800.0
2014-09-22 13:20:00,62.29,62.34,62.27,62.33,65300.0,50.8769,50.9178,50.8606,50.9096,65300.0
2014-09-22 13:30:00,62.33,62.35,62.29,62.3,25800.0,50.9096,50.9259,50.8769,50.8851,25800.0
2014-09-22 13:40:00,62.3,62.31,62.29,62.31,19300.0,50.8851,50.8932,50.8769,50.8932,19300.0
2014-09-22 13:50:00,62.31,62.31,62.25,62.25,29000.0,50.8932,50.8932,50.8442,50.8442,29000.0
2014-09-22 14:00:00,62.25,62.26,62.22,62.25,27100.0,50.8442,50.8524,50.8197,50.8442,27100.0
2014-09-22 14:10:00,62.25,62.26,62.21,62.23,40800.0,50.8442,50.8524,50.8116,50.8279,40800.0
2014-09-22 14:20:00,62.22,62.23,62.18,62.18,43900.0,50.8197,50.8279,50.7871,50.7871,43900.0
2014-09-22 14:30:00,62.18,62.21,62.17,62.19,39800.0,50.7871,50.8116,50.7789,50.7952,39800.0
2014-09-22 14:40:00,62.19,62.24,62.17,62.22,28900.0,50.7952,50.8361,50.7789,50.8197,28900.0
2014-09-22 14:50:00,62.23,62.26,62.22,62.24,32500.0,50.8279,50.8524,50.8197,50.8361,32500.0
2014-09-22 15:00:00,62.24,62.29,62.24,62.25,43300.0,50.8361,50.8769,50.8361,50.8442,43300.0
2014-09-22 15:10:00,62.25,62.26,62.22,62.23,47700.0,50.8442,50.8524,50.8197,50.8279,47700.0
2014-09-22 15:20:00,62.23,62.29,62.23,62.29,30800.0,50.8279,50.8769,50.8279,50.8769,30800.0
2014-09-22 15:30:00,62.29,62.35,62.27,62.33,102100.0,50.8769,50.9259,50.8606,50.9096,102100.0
2014-09-22 15:40:00,62.32,62.4,62.32,62.39,73900.0,50.9014,50.9668,50.9014,50.9586,73900.0
2014-09-22 15:50:00,62.4,62.42,62.37,62.38,238500.0,50.9668,50.9831,50.9423,50.9504,238500.0
2014-09-23 09:30:00,62.21,62.37,62.18,62.32,156700.0,50.8116,50.9423,50.7871,50.9014,156700.0
2014-09-23 09:40:00,62.33,62.37,62.33,62.37,32000.0,50.9096,50.9423,50.9096,50.9423,32000.0
2014-09-23 09:50:00,62.38,62.43,62.38,62.43,103200.0,50.9504,50.9913,50.9504,50.9913,103200.0
2014-09-23 10:00:00,62.43,62.48,62.39,62.4,41700.0,50.9913,51.0321,50.9586,50.9668,41700.0
2014-09-23 10:10:00,62.4,62.43,62.34,62.42,34400.0,50.9668,50.9913,50.9178,50.9831,34400.0
2014-09-23 10:20:00,62.44,62.49,62.36,62.36,46900.0,50.9994,51.0403,50.9341,50.9341,46900.0
2014-09-23 10:30:00,62.36,62.39,62.32,62.32,49200.0,50.9341,50.9586,50.9014,50.9014,49200.0
2014-09-23 10:40:00,62.32,62.36,62.32,62.33,37500.0,50.9014,50.9341,50.9014,50.9096,37500.0
2014-09-23 10:50:00,62.34,62.37,62.28,62.29,26800.0,50.9178,50.9423,50.8687,50.8769,26800.0
2014-09-23 11:00:00,62.29,62.34,62.29,62.33,12100.0,50.8769,50.9178,50.8769,50.9096,12100.0
2014-09-23 11:10:00,62.31,62.31,62.23,62.27,57800.0,50.8932,50.8932,50.8279,50.8606,57800.0
2014-09-23 11:20:00,62.28,62.33,62.25,62.25,22900.0,50.8687,50.9096,50.8442,50.8442,22900.0
2014-09-23 11:30:00,62.26,62.34,62.26,62.34,22200.0,50.8524,50.9178,50.8524,50.9178,22200.0
2014-09-23 11:40:00,62.34,62.37,62.31,62.32,12200.0,50.9178,50.9423,50.8932,50.9014,12200.0
2014-09-23 11:50:00,62.32,62.35,62.3,62.33,17200.0,50.9014,50.9259,50.8851,50.9096,17200.0
2014-09-23 12:00:00,62.34,62.37,62.32,62.32,17500.0,50.9178,50.9423,50.9014,50.9014,17500.0
2014-09-23 12:10:00,62.32,62.34,62.28,62.3,29900.0,50.9014,50.9178,50.8687,50.8851,29900.0
2014-09-23 12:20:00,62.3,62.31,62.21,62.21,42600.0,50.8851,50.8932,50.8116,50.8116,42600.0
2014-09-23 12:30:00,62.21,62.25,62.21,62.25,7300.0,50.8116,50.8442,50.8116,50.8442,7300.0
2014-09-23 12:40:00,62.24,62.29,62.22,62.22,10600.0,50.8361,50.8769,50.8197,50.8197,10600.0
2014-09-23 12:50:00,62.22,62.25,62.2,62.23,23600.0,50.8197,50.8442,50.8034,50.8279,23600.0
2014-09-23 13:00:00,62.22,62.22,62.19,62.2,14500.0,50.8197,50.8197,50.7952,50.8034,14500.0
2014-09-23 13:10:00,62.19,62.2,62.16,62.19,34000.0,50.7952,50.8034,50.7707,50.7952,34000.0
2014-09-23 13:20:00,62.2,62.22,62.19,62.21,20600.0,50.8034,50.8197,50.7952,50.8116,20600.0
2014-09-23 13:30:00,62.21,62.24,62.2,62.24,26100.0,50.8116,50.8361,50.8034,50.8361,26100.0
2014-09-23 13:40:00,62.23,62.23,62.2,62.2,11100.0,50.8279,50.8279,50.8034,50.8034,11100.0
2014-09-23 13:50:00,62.21,62.22,62.17,62.18,24300.0,50.8116,50.8197,50.7789,50.7871,24300.0
2014-09-23 14:00:00,62.18,62.22,62.17,62.18,27700.0,50.7871,50.8197,50.7789,50.7871,27700.0
2014-09-23 14:10:00,62.18,62.21,62.18,62.18,18600.0,50.7871,50.8116,50.7871,50.7871,18600.0
2014-09-23 14:20:00,62.18,62.2,62.15,62.18,173700.0,50.7871,50.8034,50.7626,50.7871,173700.0
2014-09-23 14:30:00,62.18,62.22,62.17,62.22,44100.0,50.7871,50.8197,50.7789,50.8197,44100.0
2014-09-23 14:40:00,62.2,62.22,62.19,62.19,36300.0,50.8034,50.8197,50.7952,50.7952,36300.0
2014-09-23 14:50:00,62.19,62.23,62.18,62.22,58300.0,50.7952,50.8279,50.7871,50.8197,58300.0
2014-09-23 15:00:00,62.22,62.23,62.19,62.2,29800.0,50.8197,50.8279,50.7952,50.8034,29800.0
2014-09-23 15:10:00,62.21,62.23,62.21,62.22,18600.0,50.8116,50.8279,50.8116,50.8197,18600.0
2014-09-23 15:20:00,62.22,62.27,62.22,62.26,75400.0,50.8197,50.8606,50.8197,50.8524,75400.0
2014-09-23 15:30:00,62.26,62.29,62.26,62.27,59800.0,50.8524,50.8769,50.8524,50.8606,59800.0
2014-09-23 15:40:00,62.28,62.29,62.26,62.26,65000.0,50.8687,50.8769,50.8524,50.8524,65000.0
2014-09-23 15:50:00,62.25,62.25,62.19,62.21,119300.0,50.8442,50.8442,50.7952,50.8116,119300.0
2014-09-24 09:30:00,62.48,62.48,62.38,62.44,59300.0,51.0321,51.0321,50.9504,50.9994,59300.0
2014-09-24 09:40:00,62.44,62.44,62.36,62.37,61300.0,50.9994,50.9994,50.9341,50.9423,61300.0
2014-09-24 09:50:00,62.38,62.42,62.38,62.39,27200.0,50.9504,50.9831,50.9504,50.9586,27200.0
2014-09-24 10:00:00,62.41,62.42,62.35,62.36,63100.0,50.9749,50.9831,50.9259,50.9341,63100.0
2014-09-24 10:10:00,62.35,62.37,62.34,62.35,35100.0,50.9259,50.9423,50.9178,50.9259,35100.0
2014-09-24 10:20:00,62.35,62.43,62.34,62.42,49800.0,50.9259,50.9913,50.9178,50.9831,49800.0
2014-09-24 10:30:00,62.41,62.45,62.4,62.43,32100.0,50.9749,51.0076,50.9668,50.9913,32100.0
2014-09-24 10:40:00,62.42,62.48,62.42,62.46,74200.0,50.9831,51.0321,50.9831,51.0158,74200.0
2014-09-24 10:50:00,62.48,62.49,62.45,62.47,20000.0,51.0321,51.0403,51.0076,51.0239,20000.0
2014-09-24 11:00:00,62.47,62.54,62.46,62.54,19600.0,51.0239,51.0811,51.0158,51.0811,19600.0
2014-09-24 11:10:00,62.54,62.56,62.52,62.52,15000.0,51.0811,51.0974,51.0648,51.0648,15000.0
2014-09-24 11:20:00,62.53,62.62,62.53,62.62,71000.0,51.0729,51.1464,51.0729,51.1464,71000.0
2014-09-24 11:30:00,62.63,62.68,62.62,62.62,18400.0,51.1546,51.1955,51.1464,51.1464,18400.0
2014-09-24 11:40:00,62.62,62.63,62.61,62.61,5700.0,51.1464,51.1546,51.1383,51.1383,5700.0
2014-09-24 11:50:00,62.61,62.64,62.61,62.63,13400.0,51.1383,51.1628,51.1383,51.1546,13400.0
2014-09-24 12:00:00,62.64,62.66,62.63,62.63,26300.0,51.1628,51.1791,51.1546,51.1546,26300.0
2014-09-24 12:10:00,62.63,62.63,62.62,62.62,6700.0,51.1546,51.1546,51.1464,51.1464,6700.0
2014-09-24 12:20:00,62.62,62.65,62.62,62.64,22100.0,51.1464,51.171,51.1464,51.1628,22100.0
2014-09-24 12:30:00,62.63,62.64,62.63,62.63,4700.0,51.1546,51.1628,51.1546,51.1546,4700.0
2014-09-24 12:40:00,62.63,62.64,62.62,62.63,6000.0,51.1546,51.1628,51.1464,51.1546,6000.0
2014-09-24 12:50:00,62.63,62.64,62.61,62.63,17800.0,51.1546,51.1628,51.1383,51.1546,17800.0
2014-09-24 13:00:00,62.64,62.69,62.64,62.65,23200.0,51.1628,51.2036,51.1628,51.171,23200.0
2014-09-24 13:10:00,62.65,62.69,62.65,62.67,16600.0,51.171,51.2036,51.171,51.1873,16600.0
2014-09-24 13:20:00,62.67,62.68,62.65,62.68,6200.0,51.1873,51.1955,51.171,51.1955,6200.0
2014-09-24 13:30:00,62.68,62.7,62.67,62.68,30700.0,51.1955,51.2118,51.1873,51.1955,30700.0
2014-09-24 13:40:00,62.69,62.74,62.67,62.74,37900.0,51.2036,51.2445,51.1873,51.2445,37900.0
2014-09-24 13:50:00,62.74,62.76,62.73,62.74,13200.0,51.2445,51.2608,51.2363,51.2445,13200.0
2014-09-24 14:00:00,62.74,62.74,62.72,62.72,9900.0,51.2445,51.2445,51.2281,51.2281,9900.0
2014-09-24 14:10:00,62.72,62.74,62.7,62.72,25300.0,51.2281,51.2445,51.2118,51.2281,25300.0
2014-09-24 14:20:00,62.71,62.8,62.71,62.8,72900.0,51.22,51.2935,51.22,51.2935,72900.0
2014-09-24 14:30:00,62.8,62.81,62.79,62.81,27000.0,51.2935,51.3016,51.2853,51.3016,27000.0
2014-09-24 14:40:00,62.82,62.86,62.82,62.86,106700.0,51.3098,51.3425,51.3098,51.3425,106700.0
2014-09-24 14:50:00,62.86,62.89,62.86,62.89,145900.0,51.3425,51.367,51.3425,51.367,145900.0
2014-09-24 15:00:00,62.88,62.9,62.88,62.9,99600.0,51.3588,51.3751,51.3588,51.3751,99600.0
2014-09-24 15:10:00,62.9,62.91,62.89,62.91,128900.0,51.3751,51.3833,51.367,51.3833,128900.0
2014-09-24 15:20:00,62.9,62.93,62.9,62.92,107800.0,51.3751,51.3996,51.3751,51.3915,107800.0
2014-09-24 15:30:00,62.93,62.93,62.91,62.92,148100.0,51.3996,51.3996,51.3833,51.3915,148100.0
2014-09-24 15:40:00,62.91,62.93,62.9,62.91,48600.0,51.3833,51.3996,51.3751,51.3833,48600.0
2014-09-24 15:50:00,62.92,62.94,62.85,62.86,200000.0,51.3915,51.4078,51.3343,51.3425,200000.0
2014-09-25 09:30:00,62.12,62.13,62.05,62.06,92800.0,50.7381,50.7462,50.6809,50.6891,92800.0
2014-09-25 09:40:00,62.06,62.08,61.98,62.0,103100.0,50.6891,50.7054,50.6237,50.64,103100.0
2014-09-25 09:50:00,62.01,62.02,61.97,62.0,116600.0,50.6482,50.6564,50.6155,50.64,116600.0
2014-09-25 10:00:00,62.01,62.04,61.98,62.02,94000.0,50.6482,50.6727,50.6237,50.6564,94000.0
2014-09-25 10:10:00,62.02,62.02,61.93,61.97,59100.0,50.6564,50.6564,50.5829,50.6155,59100.0
2014-09-25 10:20:00,61.98,61.98,61.88,61.93,68400.0,50.6237,50.6237,50.542,50.5829,68400.0
2014-09-25 10:30:00,61.93,61.93,61.88,61.89,43500.0,50.5829,50.5829,50.542,50.5502,43500.0
2014-09-25 10:40:00,61.88,61.9,61.79,61.83,173700.0,50.542,50.5584,50.4685,50.5012,173700.0
2014-09-25 10:50:00,61.83,61.91,61.83,61.89,140600.0,50.5012,50.5665,50.5012,50.5502,140600.0
2014-09-25 11:00:00,61.89,61.9,61.82,61.86,26700.0,50.5502,50.5584,50.493,50.5257,26700.0
2014-09-25 11:10:00,61.86,61.88,61.8,61.81,42200.0,50.5257,50.542,50.4767,50.4849,42200.0
2014-09-25 11:20:00,61.81,61.89,61.8,61.89,50200.0,50.4849,50.5502,50.4767,50.5502,50200.0
2014-09-25 11:30:00,61.89,61.9,61.83,61.86,45400.0,50.5502,50.5584,50.5012,50.5257,45400.0
2014-09-25 11:40:00,61.86,61.86,61.82,61.82,29900.0,50.5257,50.5257,50.493,50.493,29900.0
2014-09-25 11:50:00,61.82,61.83,61.79,61.81,33400.0,50.493,50.5012,50.4685,50.4849,33400.0
2014-09-25 12:00:00,61.81,61.84,61.8,61.82,11300.0,50.4849,50.5094,50.4767,50.493,11300.0
2014-09-25 12:10:00,61.82,61.82,61.78,61.79,15800.0,50.493,50.493,50.4604,50.4685,15800.0
2014-09-25 12:20:00,61.79,61.79,61.71,61.71,39900.0,50.4685,50.4685,50.4032,50.4032,39900.0
2014-09-25 12:30:00,61.71,61.8,61.71,61.8,33500.0,50.4032,50.4767,50.4032,50.4767,33500.0
2014-09-25 12:40:00,61.8,61.8,61.74,61.75,13600.0,50.4767,50.4767,50.4277,50.4359,13600.0
2014-09-25 12:50:00,61.76,61.76,61.73,61.73,19200.0,50.444,50.444,50.4195,50.4195,19200.0
2014-09-25 13:00:00,61.73,61.73,61.69,61.72,63100.0,50.4195,50.4195,50.3868,50.4114,63100.0
2014-09-25 13:10:00,61.72,61.78,61.72,61.76,14900.0,50.4114,50.4604,50.4114,50.444,14900.0
2014-09-25 13:20:00,61.76,61.76,61.72,61.74,13700.0,50.444,50.444,50.4114,50.4277,13700.0
2014-09-25 13:30:00,61.75,61.76,61.73,61.73,16800.0,50.4359,50.444,50.4195,50.4195,16800.0
2014-09-25 13:40:00,61.73,61.74,61.69,61.69,23000.0,50.4195,50.4277,50.3868,50.3868,23000.0
2014-09-25 13:50:00,61.69,61.71,61.67,61.68,58100.0,50.3868,50.4032,50.3705,50.3787,58100.0
2014-09-25 14:00:00,61.68,61.73,61.68,61.72,23600.0,50.3787,50.4195,50.3787,50.4114,23600.0
2014-09-25 14:10:00,61.71,61.75,61.69,61.72,39000.0,50.4032,50.4359,50.3868,50.4114,39000.0
2014-09-25 14:20:00,61.72,61.72,61.7,61.71,17200.0,50.4114,50.4114,50.395,50.4032,17200.0
2014-09-25 14:30:00,61.71,61.72,61.71,61.72,12600.0,50.4032,50.4114,50.4032,50.4114,12600.0
2014-09-25 14:40:00,61.71,61.77,61.69,61.77,41500.0,50.4032,50.4522,50.3868,50.4522,41500.0
2014-09-25 14:50:00,61.76,61.78,61.69,61.7,31000.0,50.444,50.4604,50.3868,50.395,31000.0
2014-09-25 15:00:00,61.7,61.7,61.66,61.67,23400.0,50.395,50.395,50.3623,50.3705,23400.0
2014-09-25 15:10:00,61.66,61.69,61.64,61.65,69300.0,50.3623,50.3868,50.346,50.3542,69300.0
2014-09-25 15:20:00,61.65,61.67,61.62,61.66,36100.0,50.3542,50.3705,50.3297,50.3623,36100.0
2014-09-25 15:30:00,61.66,61.73,61.63,61.73,52600.0,50.3623,50.4195,50.3378,50.4195,52600.0
2014-09-25 15:40:00,61.72,61.8,61.7,61.8,135100.0,50.4114,50.4767,50.395,50.4767,135100.0
2014-09-25 15:50:00,61.8,61.8,61.71,61.72,153600.0,50.4767,50.4767,50.4032,50.4114,153600.0
2014-09-26 09:30:00,61.88,61.98,61.88,61.94,48200.0,50.542,50.6237,50.542,50.591,48200.0
2014-09-26 09:40:00,61.94,61.94,61.87,61.91,46100.0,50.591,50.591,50.5339,50.5665,46100.0
2014-09-26 09:50:00,61.91,61.94,61.84,61.87,77800.0,50.5665,50.591,50.5094,50.5339,77800.0
2014-09-26 10:00:00,61.87,61.96,61.86,61.89,79100.0,50.5339,50.6074,50.5257,50.5502,79100.0
2014-09-26 10:10:00,61.89,61.89,61.79,61.82,39700.0,50.5502,50.5502,50.4685,50.493,39700.0
2014-09-26 10:20:00,61.83,61.86,61.78,61.78,33400.0,50.5012,50.5257,50.4604,50.4604,33400.0
2014-09-26 10:30:00,61.78,61.84,61.77,61.8,27300.0,50.4604,50.5094,50.4522,50.4767,27300.0
2014-09-26 10:40:00,61.8,61.81,61.72,61.75,38000.0,50.4767,50.4849,50.4114,50.4359,38000.0
2014-09-26 10:50:00,61.75,61.8,61.73,61.8,36600.0,50.4359,50.4767,50.4195,50.4767,36600.0
2014-09-26 11:00:00,61.81,61.84,61.78,61.8,51800.0,50.4849,50.5094,50.4604,50.4767,51800.0
2014-09-26 11:10:00,61.8,61.8,61.76,61.76,20800.0,50.4767,50.4767,50.444,50.444,20800.0
2014-09-26 11:20:00,61.76,61.78,61.71,61.71,38000.0,50.444,50.4604,50.4032,50.4032,38000.0
2014-09-26 11:30:00,61.71,61.72,61.66,61.69,29700.0,50.4032,50.4114,50.3623,50.3868,29700.0
2014-09-26 11:40:00,61.68,61.71,61.66,61.71,36400.0,50.3787,50.4032,50.3623,50.4032,36400.0
2014-09-26 11:50:00,61.71,61.72,61.66,61.69,28600.0,50.4032,50.4114,50.3623,50.3868,28600.0
2014-09-26 12:00:00,61.7,61.71,61.68,61.7,21300.0,50.395,50.4032,50.3787,50.395,21300.0
2014-09-26 12:10:00,61.7,61.71,61.67,61.7,17300.0,50.395,50.4032,50.3705,50.395,17300.0
2014-09-26 12:20:00,61.7,61.73,61.68,61.72,67700.0,50.395,50.4195,50.3787,50.4114,67700.0
2014-09-26 12:30:00,61.71,61.73,61.7,61.71,25500.0,50.4032,50.4195,50.395,50.4032,25500.0
2014-09-26 12:40:00,61.71,61.71,61.68,61.68,36700.0,50.4032,50.4032,50.3787,50.3787,36700.0
2014-09-26 12:50:00,61.68,61.73,61.68,61.72,25800.0,50.3787,50.4195,50.3787,50.4114,25800.0
2014-09-26 13:00:00,61.72,61.73,61.7,61.72,23100.0,50.4114,50.4195,50.395,50.4114,23100.0
2014-09-26 13:10:00,61.71,61.74,61.71,61.73,22600.0,50.4032,50.4277,50.4032,50.4195,22600.0
2014-09-26 13:20:00,61.73,61.76,61.71,61.73,28000.0,50.4195,50.444,50.4032,50.4195,28000.0
2014-09-26 13:30:00,61.73,61.74,61.71,61.72,33500.0,50.4195,50.4277,50.4032,50.4114,33500.0
2014-09-26 13:40:00,61.72,61.75,61.71,61.75,32300.0,50.4114,50.4359,50.4032,50.4359,32300.0
2014-09-26 13:50:00,61.76,61.79,61.74,61.78,27900.0,50.444,50.4685,50.4277,50.4604,27900.0
2014-09-26 14:00:00,61.78,61.86,61.76,61.86,36900.0,50.4604,50.5257,50.444,50.5257,36900.0
2014-09-26 14:10:00,61.86,61.9,61.82,61.9,60900.0,50.5257,50.5584,50.493,50.5584,60900.0
2014-09-26 14:20:00,61.89,61.9,61.84,61.84,56100.0,50.5502,50.5584,50.5094,50.5094,56100.0
2014-09-26 14:30:00,61.84,61.89,61.83,61.89,39900.0,50.5094,50.5502,50.5012,50.5502,39900.0
2014-09-26 14:40:00,61.88,61.91,61.87,61.9,25900.0,50.542,50.5665,50.5339,50.5584,25900.0
2014-09-26 14:50:00,61.9,61.9,61.84,61.87,39100.0,50.5584,50.5584,50.5094,50.5339,39100.0
2014-09-26 15:00:00,61.86,61.87,61.84,61.86,57600.0,50.5257,50.5339,50.5094,50.5257,57600.0
2014-09-26 15:10:00,61.87,61.87,61.82,61.83,43200.0,50.5339,50.5339,50.493,50.5012,43200.0
2014-09-26 15:20:00,61.84,61.86,61.83,61.85,67500.0,50.5094,50.5257,50.5012,50.5175,67500.0
2014-09-26 15:30:00,61.85,61.86,61.82,61.84,58300.0,50.5175,50.5257,50.493,50.5094,58300.0
2014-09-26 15:40:00,61.84,61.86,61.83,61.85,53200.0,50.5094,50.5257,50.5012,50.5175,53200.0
2014-09-26 15:50:00,61.85,61.88,61.84,61.85,95100.0,50.5175,50.542,50.5094,50.5175,95100.0
2014-09-29 09:30:00,60.86,61.04,60.81,60.94,146800.0,49.7089,49.8559,49.6681,49.7743,146800.0
2014-09-29 09:40:00,60.94,61.02,60.91,60.92,49700.0,49.7743,49.8396,49.7498,49.7579,49700.0
2014-09-29 09:50:00,60.92,61.0,60.92,60.98,51500.0,49.7579,49.8233,49.7579,49.8069,51500.0
2014-09-29 10:00:00,60.98,61.02,60.95,60.98,44300.0,49.8069,49.8396,49.7824,49.8069,44300.0
2014-09-29 10:10:00,60.98,61.04,60.97,61.04,26400.0,49.8069,49.8559,49.7988,49.8559,26400.0
2014-09-29 10:20:00,61.04,61.07,60.98,60.99,47000.0,49.8559,49.8804,49.8069,49.8151,47000.0
2014-09-29 10:30:00,60.99,61.03,60.99,61.01,18800.0,49.8151,49.8478,49.8151,49.8314,18800.0
2014-09-29 10:40:00,61.01,61.08,61.01,61.02,15300.0,49.8314,49.8886,49.8314,49.8396,15300.0
2014-09-29 10:50:00,61.04,61.06,61.01,61.05,27400.0,49.8559,49.8723,49.8314,49.8641,27400.0
2014-09-29 11:00:00,61.04,61.04,61.0,61.0,81000.0,49.8559,49.8559,49.8233,49.8233,81000.0
2014-09-29 11:10:00,61.0,61.13,61.0,61.12,36200.0,49.8233,49.9295,49.8233,49.9213,36200.0
2014-09-29 11:20:00,61.12,61.12,61.06,61.11,29400.0,49.9213,49.9213,49.8723,49.9131,29400.0
2014-09-29 11:30:00,61.11,61.13,61.07,61.09,23100.0,49.9131,49.9295,49.8804,49.8968,23100.0
2014-09-29 11:40:00,61.08,61.11,61.07,61.11,12700.0,49.8886,49.9131,49.8804,49.9131,12700.0
2014-09-29 11:50:00,61.11,61.14,61.11,61.13,7700.0,49.9131,49.9376,49.9131,49.9295,7700.0
2014-09-29 12:00:00,61.13,61.13,61.09,61.11,19500.0,49.9295,49.9295,49.8968,49.9131,19500.0
2014-09-29 12:10:00,61.11,61.11,61.07,61.08,16800.0,49.9131,49.9131,49.8804,49.8886,16800.0
2014-09-29 12:20:00,61.08,61.09,61.03,61.04,9400.0,49.8886,49.8968,49.8478,49.8559,9400.0
2014-09-29 12:30:00,61.04,61.06,61.02,61.02,10000.0,49.8559,49.8723,49.8396,49.8396,10000.0
2014-09-29 12:40:00,61.03,61.06,61.03,61.06,4500.0,49.8478,49.8723,49.8478,49.8723,4500.0
2014-09-29 12:50:00,61.06,61.09,61.06,61.07,6100.0,49.8723,49.8968,49.8723,49.8804,6100.0
2014-09-29 13:00:00,61.06,61.07,61.04,61.07,6600.0,49.8723,49.8804,49.8559,49.8804,6600.0
2014-09-29 13:10:00,61.07,61.13,61.05,61.11,12800.0,49.8804,49.9295,49.8641,49.9131,12800.0
2014-09-29 13:20:00,61.1,61.12,61.06,61.1,22900.0,49.905,49.9213,49.8723,49.905,22900.0
2014-09-29 13:30:00,61.11,61.13,61.07,61.09,11100.0,49.9131,49.9295,49.8804,49.8968,11100.0
2014-09-29 13:40:00,61.09,61.09,61.04,61.05,11200.0,49.8968,49.8968,49.8559,49.8641,11200.0
2014-09-29 13:50:00,61.05,61.07,61.05,61.06,4200.0,49.8641,49.8804,49.8641,49.8723,4200.0
2014-09-29 14:00:00,61.06,61.08,61.03,61.04,5700.0,49.8723,49.8886,49.8478,49.8559,5700.0
2014-09-29 14:10:00,61.03,61.03,61.0,61.0,10600.0,49.8478,49.8478,49.8233,49.8233,10600.0
2014-09-29 14:20:00,61.0,61.0,60.96,60.96,17400.0,49.8233,49.8233,49.7906,49.7906,17400.0
2014-09-29 14:30:00,60.97,61.01,60.95,60.98,27600.0,49.7988,49.8314,49.7824,49.8069,27600.0
2014-09-29 14:40:00,60.99,61.01,60.96,60.98,13800.0,49.8151,49.8314,49.7906,49.8069,13800.0
2014-09-29 14:50:00,60.98,61.03,60.96,61.02,20400.0,49.8069,49.8478,49.7906,49.8396,20400.0
2014-09-29 15:00:00,61.02,61.05,60.99,61.01,38700.0,49.8396,49.8641,49.8151,49.8314,38700.0
2014-09-29 15:10:00,61.0,61.05,61.0,61.05,21300.0,49.8233,49.8641,49.8233,49.8641,21300.0
2014-09-29 15:20:00,61.05,61.08,61.02,61.07,37100.0,49.8641,49.8886,49.8396,49.8804,37100.0
2014-09-29 15:30:00,61.07,61.09,61.05,61.08,36100.0,49.8804,49.8968,49.8641,49.8886,36100.0
2014-09-29 15:40:00,61.08,61.08,61.03,61.07,72200.0,49.8886,49.8886,49.8478,49.8804,72200.0
2014-09-29 15:50:00,61.06,61.1,61.01,61.08,210800.0,49.8723,49.905,49.8314,49.8886,210800.0
2014-09-30 09:30:00,60.73,60.81,60.7,60.74,159400.0,49.6027,49.6681,49.5782,49.6109,159400.0
2014-09-30 09:40:00,60.74,60.74,60.65,60.66,98400.0,49.6109,49.6109,49.5374,49.5456,98400.0
2014-09-30 09:50:00,60.66,60.7,60.62,60.68,71200.0,49.5456,49.5782,49.5129,49.5619,71200.0
2014-09-30 10:00:00,60.69,60.7,60.63,60.67,71300.0,49.5701,49.5782,49.5211,49.5537,71300.0
2014-09-30 10:10:00,60.68,60.72,60.68,60.68,28100.0,49.5619,49.5946,49.5619,49.5619,28100.0
2014-09-30 10:20:00,60.68,60.71,60.65,60.68,43800.0,49.5619,49.5864,49.5374,49.5619,43800.0
2014-09-30 10:30:00,60.69,60.7,60.64,60.67,117000.0,49.5701,49.5782,49.5292,49.5537,117000.0
2014-09-30 10:40:00,60.67,60.68,60.66,60.68,35400.0,49.5537,49.5619,49.5456,49.5619,35400.0
2014-09-30 10:50:00,60.68,60.69,60.67,60.69,24100.0,49.5619,49.5701,49.5537,49.5701,24100.0
2014-09-30 11:00:00,60.69,60.72,60.67,60.72,51000.0,49.5701,49.5946,49.5537,49.5946,51000.0
2014-09-30 11:10:00,60.72,60.72,60.69,60.7,36400.0,49.5946,49.5946,49.5701,49.5782,36400.0
2014-09-30 11:20:00,60.71,60.74,60.7,60.72,144900.0,49.5864,49.6109,49.5782,49.5946,144900.0
2014-09-30 11:30:00,60.72,60.73,60.68,60.69,20400.0,49.5946,49.6027,49.5619,49.5701,20400.0
2014-09-30 11:40:00,60.68,60.68,60.64,60.65,29300.0,49.5619,49.5619,49.5292,49.5374,29300.0
2014-09-30 11:50:00,60.66,60.67,60.65,60.67,14600.0,49.5456,49.5537,49.5374,49.5537,14600.0
2014-09-30 12:00:00,60.67,60.67,60.63,60.63,24500.0,49.5537,49.5537,49.5211,49.5211,24500.0
2014-09-30 12:10:00,60.62,60.65,60.62,60.63,18800.0,49.5129,49.5374,49.5129,49.5211,18800.0
2014-09-30 12:20:00,60.62,60.63,60.57,60.57,127600.0,49.5129,49.5211,49.4721,49.4721,127600.0
2014-09-30 12:30:00,60.57,60.58,60.56,60.56,52900.0,49.4721,49.4802,49.4639,49.4639,52900.0
2014-09-30 12:40:00,60.56,60.6,60.56,60.57,52400.0,49.4639,49.4966,49.4639,49.4721,52400.0
2014-09-30 12:50:00,60.57,60.59,60.57,60.59,38800.0,49.4721,49.4884,49.4721,49.4884,38800.0
2014-09-30 13:00:00,60.59,60.62,60.57,60.57,574900.0,49.4884,49.5129,49.4721,49.4721,574900.0
2014-09-30 13:10:00,60.58,60.59,60.56,60.57,26800.0,49.4802,49.4884,49.4639,49.4721,26800.0
2014-09-30 13:20:00,60.56,60.6,60.55,60.57,80800.0,49.4639,49.4966,49.4557,49.4721,80800.0
2014-09-30 13:30:00,60.57,60.59,60.55,60.57,34200.0,49.4721,49.4884,49.4557,49.4721,34200.0
2014-09-30 13:40:00,60.57,60.57,60.48,60.48,52400.0,49.4721,49.4721,49.3986,49.3986,52400.0
2014-09-30 13:50:00,60.48,60.53,60.47,60.53,39500.0,49.3986,49.4394,49.3904,49.4394,39500.0
2014-09-30 14:00:00,60.53,60.55,60.52,60.55,25700.0,49.4394,49.4557,49.4312,49.4557,25700.0
2014-09-30 14:10:00,60.56,60.56,60.48,60.51,478700.0,49.4639,49.4639,49.3986,49.4231,478700.0
2014-09-30 14:20:00,60.5,60.51,60.46,60.5,71000.0,49.4149,49.4231,49.3822,49.4149,71000.0
2014-09-30 14:30:00,60.5,60.52,60.5,60.5,23700.0,49.4149,49.4312,49.4149,49.4149,23700.0
2014-09-30 14:40:00,60.5,60.53,60.5,60.53,35200.0,49.4149,49.4394,49.4149,49.4394,35200.0
2014-09-30 14:50:00,60.53,60.54,60.52,60.53,66400.0,49.4394,49.4476,49.4312,49.4394,66400.0
2014-09-30 15:00:00,60.52,60.53,60.48,60.51,55600.0,49.4312,49.4394,49.3986,49.4231,55600.0
2014-09-30 15:10:00,60.5,60.54,60.48,60.54,29500.0,49.4149,49.4476,49.3986,49.4476,29500.0
2014-09-30 15:20:00,60.54,60.59,60.49,60.5,505500.0,49.4476,49.4884,49.4067,49.4149,505500.0
2014-09-30 15:30:00,60.5,60.53,60.48,60.49,133400.0,49.4149,49.4394,49.3986,49.4067,133400.0
2014-09-30 15:40:00,60.48,60.54,60.48,60.5,78100.0,49.3986,49.4476,49.3986,49.4149,78100.0
2014-09-30 15:50:00,60.5,60.53,60.48,60.5,180900.0,49.4149,49.4394,49.3986,49.4149,180900.0
2014-10-01 09:30:00,59.69,59.86,59.48,59.5,279300.0,48.7533,48.8922,48.5818,48.5981,279300.0
2014-10-01 09:40:00,59.49,59.51,59.46,59.47,121500.0,48.5899,48.6063,48.5654,48.5736,121500.0
2014-10-01 09:50:00,59.46,59.52,59.43,59.52,86600.0,48.5654,48.6144,48.5409,48.6144,86600.0
2014-10-01 10:00:00,59.52,59.52,59.41,59.44,175800.0,48.6144,48.6144,48.5246,48.5491,175800.0
2014-10-01 10:10:00,59.44,59.54,59.42,59.5,213900.0,48.5491,48.6308,48.5328,48.5981,213900.0
2014-10-01 10:20:00,59.51,59.52,59.47,59.48,56000.0,48.6063,48.6144,48.5736,48.5818,56000.0
2014-10-01 10:30:00,59.48,59.48,59.39,59.41,103100.0,48.5818,48.5818,48.5083,48.5246,103100.0
2014-10-01 10:40:00,59.41,59.48,59.4,59.48,88800.0,48.5246,48.5818,48.5164,48.5818,88800.0
2014-10-01 10:50:00,59.47,59.48,59.43,59.48,33300.0,48.5736,48.5818,48.5409,48.5818,33300.0
2014-10-01 11:00:00,59.48,59.5,59.46,59.48,50700.0,48.5818,48.5981,48.5654,48.5818,50700.0
2014-10-01 11:10:00,59.48,59.49,59.44,59.46,50400.0,48.5818,48.5899,48.5491,48.5654,50400.0
2014-10-01 11:20:00,59.47,59.48,59.41,59.42,45900.0,48.5736,48.5818,48.5246,48.5328,45900.0
2014-10-01 11:30:00,59.42,59.44,59.39,59.41,264100.0,48.5328,48.5491,48.5083,48.5246,264100.0
2014-10-01 11:40:00,59.41,59.41,59.38,59.4,145000.0,48.5246,48.5246,48.5001,48.5164,145000.0
2014-10-01 11:50:00,59.4,59.46,59.39,59.41,81000.0,48.5164,48.5654,48.5083,48.5246,81000.0
2014-10-01 12:00:00,59.41,59.41,59.35,59.41,209600.0,48.5246,48.5246,48.4756,48.5246,209600.0
2014-10-01 12:10:00,59.4,59.4,59.33,59.36,18800.0,48.5164,48.5164,48.4593,48.4838,18800.0
2014-10-01 12:20:00,59.36,59.41,59.34,59.4,68600.0,48.4838,48.5246,48.4674,48.5164,68600.0
2014-10-01 12:30:00,59.41,59.41,59.32,59.32,41300.0,48.5246,48.5246,48.4511,48.4511,41300.0
2014-10-01 12:40:00,59.31,59.39,59.25,59.26,191400.0,48.4429,48.5083,48.3939,48.4021,191400.0
2014-10-01 12:50:00,59.25,59.32,59.25,59.27,36200.0,48.3939,48.4511,48.3939,48.4103,36200.0
2014-10-01 13:00:00,59.26,59.28,59.2,59.21,40000.0,48.4021,48.4184,48.3531,48.3612,40000.0
2014-10-01 13:10:00,59.22,59.25,59.18,59.21,71700.0,48.3694,48.3939,48.3367,48.3612,71700.0
2014-10-01 13:20:00,59.21,59.26,59.17,59.25,33700.0,48.3612,48.4021,48.3286,48.3939,33700.0
2014-10-01 13:30:00,59.25,59.25,59.12,59.14,30700.0,48.3939,48.3939,48.2877,48.3041,30700.0
2014-10-01 13:40:00,59.14,59.17,59.11,59.14,75900.0,48.3041,48.3286,48.2796,48.3041,75900.0
2014-10-01 13:50:00,59.14,59.14,59.09,59.1,66700.0,48.3041,48.3041,48.2632,48.2714,66700.0
2014-10-01 14:00:00,59.09,59.2,59.09,59.17,44200.0,48.2632,48.3531,48.2632,48.3286,44200.0
2014-10-01 14:10:00,59.17,59.18,59.12,59.15,42600.0,48.3286,48.3367,48.2877,48.3122,42600.0
2014-10-01 14:20:00,59.15,59.18,59.13,59.16,62100.0,48.3122,48.3367,48.2959,48.3204,62100.0
2014-10-01 14:30:00,59.16,59.17,59.11,59.14,48800.0,48.3204,48.3286,48.2796,48.3041,48800.0
2014-10-01 14:40:00,59.15,59.15,59.11,59.11,47300.0,48.3122,48.3122,48.2796,48.2796,47300.0
2014-10-01 14:50:00,59.12,59.15,59.09,59.12,130300.0,48.2877,48.3122,48.2632,48.2877,130300.0
2014-10-01 15:00:00,59.12,59.12,59.03,59.03,98200.0,48.2877,48.2877,48.2142,48.2142,98200.0
2014-10-01 15:10:00,59.04,59.07,59.02,59.04,138100.0,48.2224,48.2469,48.2061,48.2224,138100.0
2014-10-01 15:20:00,59.04,59.05,59.01,59.04,56900.0,48.2224,48.2306,48.1979,48.2224,56900.0
2014-10-01 15:30:00,59.05,59.09,59.04,59.08,77400.0,48.2306,48.2632,48.2224,48.2551,77400.0
2014-10-01 15:40:00,59.08,59.11,58.99,59.01,196900.0,48.2551,48.2796,48.1816,48.1979,196900.0
2014-10-01 15:50:00,59.01,59.02,58.92,58.93,627000.0,48.1979,48.2061,48.1244,48.1325,627000.0
2014-10-02 09:30:00,58.65,58.9,58.65,58.77,118700.0,47.9039,48.108,47.9039,48.0019,118700.0
2014-10-02 09:40:00,58.76,58.77,58.68,58.73,169900.0,47.9937,48.0019,47.9284,47.9692,169900.0
2014-10-02 09:50:00,58.73,58.77,58.72,58.74,134000.0,47.9692,48.0019,47.961,47.9774,134000.0
2014-10-02 10:00:00,58.73,58.75,58.71,58.74,86400.0,47.9692,47.9855,47.9529,47.9774,86400.0
2014-10-02 10:10:00,58.74,58.74,58.67,58.72,113900.0,47.9774,47.9774,47.9202,47.961,113900.0
2014-10-02 10:20:00,58.71,58.77,58.71,58.74,71200.0,47.9529,48.0019,47.9529,47.9774,71200.0
2014-10-02 10:30:00,58.73,58.73,58.66,58.68,257100.0,47.9692,47.9692,47.912,47.9284,257100.0
2014-10-02 10:40:00,58.68,58.68,58.63,58.65,41200.0,47.9284,47.9284,47.8875,47.9039,41200.0
2014-10-02 10:50:00,58.65,58.65,58.58,58.58,196800.0,47.9039,47.9039,47.8467,47.8467,196800.0
2014-10-02 11:00:00,58.57,58.61,58.55,58.58,83200.0,47.8385,47.8712,47.8222,47.8467,83200.0
2014-10-02 11:10:00,58.58,58.62,58.55,58.57,61800.0,47.8467,47.8793,47.8222,47.8385,61800.0
2014-10-02 11:20:00,58.57,58.57,58.51,58.51,52700.0,47.8385,47.8385,47.7895,47.7895,52700.0
2014-10-02 11:30:00,58.51,58.51,58.39,58.41,51300.0,47.7895,47.7895,47.6915,47.7078,51300.0
2014-10-02 11:40:00,58.41,58.42,58.33,58.39,44500.0,47.7078,47.716,47.6425,47.6915,44500.0
2014-10-02 11:50:00,58.39,58.55,58.37,58.55,496000.0,47.6915,47.8222,47.6752,47.8222,496000.0
2014-10-02 12:00:00,58.54,58.64,58.54,58.63,211100.0,47.814,47.8957,47.814,47.8875,211100.0
2014-10-02 12:10:00,58.63,58.65,58.6,58.63,47800.0,47.8875,47.9039,47.863,47.8875,47800.0
2014-10-02 12:20:00,58.63,58.63,58.58,58.6,23200.0,47.8875,47.8875,47.8467,47.863,23200.0
2014-10-02 12:30:00,58.59,58.64,58.51,58.52,41100.0,47.8548,47.8957,47.7895,47.7977,41100.0
2014-10-02 12:40:00,58.52,58.58,58.5,58.57,13300.0,47.7977,47.8467,47.7813,47.8385,13300.0
2014-10-02 12:50:00,58.58,58.69,58.58,58.68,31000.0,47.8467,47.9365,47.8467,47.9284,31000.0
2014-10-02 13:00:00,58.67,58.7,58.64,58.68,28100.0,47.9202,47.9447,47.8957,47.9284,28100.0
2014-10-02 13:10:00,58.67,58.77,58.67,58.74,36000.0,47.9202,48.0019,47.9202,47.9774,36000.0
2014-10-02 13:20:00,58.74,58.77,58.71,58.76,39300.0,47.9774,48.0019,47.9529,47.9937,39300.0
2014-10-02 13:30:00,58.76,58.79,58.69,58.69,36200.0,47.9937,48.0182,47.9365,47.9365,36200.0
2014-10-02 13:40:00,58.69,58.74,58.67,58.69,21500.0,47.9365,47.9774,47.9202,47.9365,21500.0
2014-10-02 13:50:00,58.69,58.78,58.69,58.7,55400.0,47.9365,48.01,47.9365,47.9447,55400.0
2014-10-02 14:00:00,58.7,58.8,58.7,58.77,140800.0,47.9447,48.0264,47.9447,48.0019,140800.0
2014-10-02 14:10:00,58.77,58.82,58.76,58.77,39200.0,48.0019,48.0427,47.9937,48.0019,39200.0
2014-10-02 14:20:00,58.77,58.84,58.74,58.84,61200.0,48.0019,48.059,47.9774,48.059,61200.0
2014-10-02 14:30:00,58.84,58.88,58.8,58.87,177200.0,48.059,48.0917,48.0264,48.0835,177200.0
2014-10-02 14:40:00,58.87,58.96,58.87,58.96,61100.0,48.0835,48.1571,48.0835,48.1571,61100.0
2014-10-02 14:50:00,58.96,59.0,58.95,59.0,189900.0,48.1571,48.1897,48.1489,48.1897,189900.0
2014-10-02 15:00:00,59.0,59.0,58.9,58.91,66000.0,48.1897,48.1897,48.108,48.1162,66000.0
2014-10-02 15:10:00,58.91,58.95,58.82,58.83,57400.0,48.1162,48.1489,48.0427,48.0509,57400.0
2014-10-02 15:20:00,58.83,58.9,58.83,58.89,57700.0,48.0509,48.108,48.0509,48.0999,57700.0
2014-10-02 15:30:00,58.88,58.89,58.83,58.86,55600.0,48.0917,48.0999,48.0509,48.0754,55600.0
2014-10-02 15:40:00,58.85,58.86,58.74,58.8,86000.0,48.0672,48.0754,47.9774,48.0264,86000.0
2014-10-02 15:50:00,58.81,58.81,58.7,58.72,229800.0,48.0345,48.0345,47.9447,47.961,229800.0
2014-10-03 09:30:00,58.61,58.83,58.41,58.41,187800.0,47.8712,48.0509,47.7078,47.7078,187800.0
2014-10-03 09:40:00,58.4,58.65,58.4,58.62,144000.0,47.6997,47.9039,47.6997,47.8793,144000.0
2014-10-03 09:50:00,58.62,58.62,58.48,58.52,63000.0,47.8793,47.8793,47.765,47.7977,63000.0
2014-10-03 10:00:00,58.52,58.59,58.49,58.56,41400.0,47.7977,47.8548,47.7732,47.8303,41400.0
2014-10-03 10:10:00,58.56,58.56,58.42,58.43,56200.0,47.8303,47.8303,47.716,47.7242,56200.0
2014-10-03 10:20:00,58.43,58.46,58.33,58.4,90000.0,47.7242,47.7487,47.6425,47.6997,90000.0
2014-10-03 10:30:00,58.39,58.39,58.3,58.35,50800.0,47.6915,47.6915,47.618,47.6588,50800.0
2014-10-03 10:40:00,58.36,58.36,58.2,58.22,31200.0,47.667,47.667,47.5363,47.5526,31200.0
2014-10-03 10:50:00,58.21,58.25,58.15,58.23,46500.0,47.5445,47.5771,47.4955,47.5608,46500.0
2014-10-03 11:00:00,58.22,58.39,58.21,58.38,60400.0,47.5526,47.6915,47.5445,47.6833,60400.0
2014-10-03 11:10:00,58.39,58.43,58.35,58.42,97100.0,47.6915,47.7242,47.6588,47.716,97100.0
2014-10-03 11:20:00,58.43,58.63,58.42,58.62,85500.0,47.7242,47.8875,47.716,47.8793,85500.0
2014-10-03 11:30:00,58.63,58.68,58.61,58.65,36100.0,47.8875,47.9284,47.8712,47.9039,36100.0
2014-10-03 11:40:00,58.65,58.65,58.58,58.58,100300.0,47.9039,47.9039,47.8467,47.8467,100300.0
2014-10-03 11:50:00,58.57,58.6,58.53,58.59,31300.0,47.8385,47.863,47.8058,47.8548,31300.0
2014-10-03 12:00:00,58.58,58.65,58.53,58.61,46800.0,47.8467,47.9039,47.8058,47.8712,46800.0
2014-10-03 12:10:00,58.62,58.75,58.62,58.75,43600.0,47.8793,47.9855,47.8793,47.9855,43600.0
2014-10-03 12:20:00,58.76,58.84,58.75,58.84,42500.0,47.9937,48.059,47.9855,48.059,42500.0
2014-10-03 12:30:00,58.84,58.89,58.8,58.85,30800.0,48.059,48.0999,48.0264,48.0672,30800.0
2014-10-03 12:40:00,58.86,58.93,58.86,58.93,45800.0,48.0754,48.1325,48.0754,48.1325,45800.0
2014-10-03 12:50:00,58.92,58.93,58.85,58.85,25300.0,48.1244,48.1325,48.0672,48.0672,25300.0
2014-10-03 13:00:00,58.86,58.86,58.78,58.78,47000.0,48.0754,48.0754,48.01,48.01,47000.0
2014-10-03 13:10:00,58.79,58.79,58.59,58.59,67200.0,48.0182,48.0182,47.8548,47.8548,67200.0
2014-10-03 13:20:00,58.6,58.6,58.56,58.56,57000.0,47.863,47.863,47.8303,47.8303,57000.0
2014-10-03 13:30:00,58.56,58.57,58.51,58.52,56300.0,47.8303,47.8385,47.7895,47.7977,56300.0
2014-10-03 13:40:00,58.52,58.52,58.48,58.51,44100.0,47.7977,47.7977,47.765,47.7895,44100.0
2014-10-03 13:50:00,58.52,58.54,58.51,58.52,24800.0,47.7977,47.814,47.7895,47.7977,24800.0
2014-10-03 14:00:00,58.51,58.58,58.51,58.55,150800.0,47.7895,47.8467,47.7895,47.8222,150800.0
2014-10-03 14:10:00,58.55,58.58,58.53,58.58,110700.0,47.8222,47.8467,47.8058,47.8467,110700.0
2014-10-03 14:20:00,58.59,58.61,58.58,58.59,36800.0,47.8548,47.8712,47.8467,47.8548,36800.0
2014-10-03 14:30:00,58.59,58.61,58.56,58.56,41600.0,47.8548,47.8712,47.8303,47.8303,41600.0
2014-10-03 14:40:00,58.57,58.66,58.53,58.65,96200.0,47.8385,47.912,47.8058,47.9039,96200.0
2014-10-03 14:50:00,58.66,58.83,58.63,58.81,79200.0,47.912,48.0509,47.8875,48.0345,79200.0
2014-10-03 15:00:00,58.82,58.85,58.8,58.83,53500.0,48.0427,48.0672,48.0264,48.0509,53500.0
2014-10-03 15:10:00,58.83,58.83,58.74,58.75,38200.0,48.0509,48.0509,47.9774,47.9855,38200.0
2014-10-03 15:20:00,58.75,58.86,58.74,58.86,84500.0,47.9855,48.0754,47.9774,48.0754,84500.0
2014-10-03 15:30:00,58.85,58.95,58.8,58.92,141100.0,48.0672,48.1489,48.0264,48.1244,141100.0
2014-10-03 15:40:00,58.92,58.99,58.86,58.99,106200.0,48.1244,48.1816,48.0754,48.1816,106200.0
2014-10-03 15:50:00,58.99,58.99,58.83,58.85,183400.0,48.1816,48.1816,48.0509,48.0672,183400.0
2014-10-06 09:30:00,58.68,58.73,58.6,58.66,234300.0,47.9284,47.9692,47.863,47.912,234300.0
2014-10-06 09:40:00,58.67,58.74,58.66,58.72,217900.0,47.9202,47.9774,47.912,47.961,217900.0
2014-10-06 09:50:00,58.71,58.74,58.7,58.7,68400.0,47.9529,47.9774,47.9447,47.9447,68400.0
2014-10-06 10:00:00,58.7,58.74,58.68,58.69,57400.0,47.9447,47.9774,47.9284,47.9365,57400.0
2014-10-06 10:10:00,58.68,58.71,58.65,58.68,33100.0,47.9284,47.9529,47.9039,47.9284,33100.0
2014-10-06 10:20:00,58.67,58.68,58.65,58.67,26400.0,47.9202,47.9284,47.9039,47.9202,26400.0
2014-10-06 10:30:00,58.67,58.72,58.66,58.68,38300.0,47.9202,47.961,47.912,47.9284,38300.0
2014-10-06 10:40:00,58.69,58.71,58.63,58.63,40500.0,47.9365,47.9529,47.8875,47.8875,40500.0
2014-10-06 10:50:00,58.63,58.63,58.59,58.63,57000.0,47.8875,47.8875,47.8548,47.8875,57000.0
2014-10-06 11:00:00,58.62,58.68,58.61,58.68,23500.0,47.8793,47.9284,47.8712,47.9284,23500.0
2014-10-06 11:10:00,58.68,58.69,58.66,58.67,34300.0,47.9284,47.9365,47.912,47.9202,34300.0
2014-10-06 11:20:00,58.68,58.7,58.65,58.68,77000.0,47.9284,47.9447,47.9039,47.9284,77000.0
2014-10-06 11:30:00,58.68,58.71,58.68,58.69,130500.0,47.9284,47.9529,47.9284,47.9365,130500.0
2014-10-06 11:40:00,58.7,58.7,58.65,58.67,47100.0,47.9447,47.9447,47.9039,47.9202,47100.0
2014-10-06 11:50:00,58.68,58.71,58.67,58.71,35000.0,47.9284,47.9529,47.9202,47.9529,35000.0
2014-10-06 12:00:00,58.71,58.78,58.71,58.76,28200.0,47.9529,48.01,47.9529,47.9937,28200.0
2014-10-06 12:10:00,58.76,58.78,58.73,58.78,15800.0,47.9937,48.01,47.9692,48.01,15800.0
2014-10-06 12:20:00,58.78,58.78,58.72,58.72,20600.0,48.01,48.01,47.961,47.961,20600.0
2014-10-06 12:30:00,58.73,58.73,58.68,58.71,19200.0,47.9692,47.9692,47.9284,47.9529,19200.0
2014-10-06 12:40:00,58.72,58.72,58.65,58.67,36600.0,47.961,47.961,47.9039,47.9202,36600.0
2014-10-06 12:50:00,58.67,58.69,58.65,58.69,25300.0,47.9202,47.9365,47.9039,47.9365,25300.0
2014-10-06 13:00:00,58.69,58.74,58.69,58.72,81700.0,47.9365,47.9774,47.9365,47.961,81700.0
2014-10-06 13:10:00,58.73,58.77,58.72,58.74,17000.0,47.9692,48.0019,47.961,47.9774,17000.0
2014-10-06 13:20:00,58.75,58.77,58.75,58.76,14400.0,47.9855,48.0019,47.9855,47.9937,14400.0
2014-10-06 13:30:00,58.76,58.78,58.75,58.78,14900.0,47.9937,48.01,47.9855,48.01,14900.0
2014-10-06 13:40:00,58.78,58.79,58.75,58.78,22700.0,48.01,48.0182,47.9855,48.01,22700.0
2014-10-06 13:50:00,58.76,58.77,58.74,58.75,15900.0,47.9937,48.0019,47.9774,47.9855,15900.0
2014-10-06 14:00:00,58.76,58.76,58.72,58.73,21900.0,47.9937,47.9937,47.961,47.9692,21900.0
2014-10-06 14:10:00,58.74,58.82,58.73,58.82,19000.0,47.9774,48.0427,47.9692,48.0427,19000.0
2014-10-06 14:20:00,58.83,58.84,58.82,58.82,12700.0,48.0509,48.059,48.0427,48.0427,12700.0
2014-10-06 14:30:00,58.82,58.83,58.81,58.83,17900.0,48.0427,48.0509,48.0345,48.0509,17900.0
2014-10-06 14:40:00,58.82,58.85,58.79,58.83,17700.0,48.0427,48.0672,48.0182,48.0509,17700.0
2014-10-06 14:50:00,58.83,58.83,58.82,58.82,15100.0,48.0509,48.0509,48.0427,48.0427,15100.0
2014-10-06 15:00:00,58.83,58.83,58.76,58.76,13900.0,48.0509,48.0509,47.9937,47.9937,13900.0
2014-10-06 15:10:00,58.76,58.8,58.76,58.8,26600.0,47.9937,48.0264,47.9937,48.0264,26600.0
2014-10-06 15:20:00,58.8,58.84,58.78,58.82,18900.0,48.0264,48.059,48.01,48.0427,18900.0
2014-10-06 15:30:00,58.82,58.84,58.79,58.84,39500.0,48.0427,48.059,48.0182,48.059,39500.0
2014-10-06 15:40:00,58.83,58.83,58.8,58.83,29300.0,48.0509,48.0509,48.0264,48.0509,29300.0
2014-10-06 15:50:00,58.82,58.83,58.75,58.76,96800.0,48.0427,48.0509,47.9855,47.9937,96800.0
2014-10-07 09:30:00,58.55,58.55,58.39,58.48,130200.0,47.8222,47.8222,47.6915,47.765,130200.0
2014-10-07 09:40:00,58.48,58.51,58.42,58.47,119100.0,47.765,47.7895,47.716,47.7568,119100.0
2014-10-07 09:50:00,58.46,58.49,58.42,58.47,74200.0,47.7487,47.7732,47.716,47.7568,74200.0
2014-10-07 10:00:00,58.46,58.49,58.43,58.46,85600.0,47.7487,47.7732,47.7242,47.7487,85600.0
2014-10-07 10:10:00,58.46,58.47,58.4,58.43,54200.0,47.7487,47.7568,47.6997,47.7242,54200.0
2014-10-07 10:20:00,58.44,58.44,58.4,58.43,23000.0,47.7323,47.7323,47.6997,47.7242,23000.0
2014-10-07 10:30:00,58.44,58.48,58.43,58.44,32400.0,47.7323,47.765,47.7242,47.7323,32400.0
2014-10-07 10:40:00,58.42,58.5,58.42,58.45,28000.0,47.716,47.7813,47.716,47.7405,28000.0
2014-10-07 10:50:00,58.45,58.46,58.41,58.42,13200.0,47.7405,47.7487,47.7078,47.716,13200.0
2014-10-07 11:00:00,58.42,58.45,58.4,58.42,23700.0,47.716,47.7405,47.6997,47.716,23700.0
2014-10-07 11:10:00,58.42,58.43,58.39,58.4,20900.0,47.716,47.7242,47.6915,47.6997,20900.0
2014-10-07 11:20:00,58.4,58.43,58.4,58.4,28500.0,47.6997,47.7242,47.6997,47.6997,28500.0
2014-10-07 11:30:00,58.41,58.45,58.39,58.44,31800.0,47.7078,47.7405,47.6915,47.7323,31800.0
2014-10-07 11:40:00,58.43,58.48,58.43,58.48,16300.0,47.7242,47.765,47.7242,47.765,16300.0
2014-10-07 11:50:00,58.47,58.48,58.44,58.44,31400.0,47.7568,47.765,47.7323,47.7323,31400.0
2014-10-07 12:00:00,58.43,58.45,58.43,58.44,16800.0,47.7242,47.7405,47.7242,47.7323,16800.0
2014-10-07 12:10:00,58.44,58.47,58.44,58.45,18600.0,47.7323,47.7568,47.7323,47.7405,18600.0
2014-10-07 12:20:00,58.45,58.45,58.44,58.45,7000.0,47.7405,47.7405,47.7323,47.7405,7000.0
2014-10-07 12:30:00,58.46,58.46,58.43,58.44,9700.0,47.7487,47.7487,47.7242,47.7323,9700.0
2014-10-07 12:40:00,58.44,58.45,58.42,58.42,12200.0,47.7323,47.7405,47.716,47.716,12200.0
2014-10-07 12:50:00,58.42,58.43,58.41,58.43,5800.0,47.716,47.7242,47.7078,47.7242,5800.0
2014-10-07 13:00:00,58.42,58.43,58.39,58.4,49900.0,47.716,47.7242,47.6915,47.6997,49900.0
2014-10-07 13:10:00,58.41,58.43,58.39,58.39,31900.0,47.7078,47.7242,47.6915,47.6915,31900.0
2014-10-07 13:20:00,58.4,58.41,58.39,58.41,8900.0,47.6997,47.7078,47.6915,47.7078,8900.0
2014-10-07 13:30:00,58.41,58.41,58.38,58.38,16400.0,47.7078,47.7078,47.6833,47.6833,16400.0
2014-10-07 13:40:00,58.38,58.4,58.36,58.38,9100.0,47.6833,47.6997,47.667,47.6833,9100.0
2014-10-07 13:50:00,58.38,58.4,58.37,58.37,9600.0,47.6833,47.6997,47.6752,47.6752,9600.0
2014-10-07 14:00:00,58.37,58.37,58.35,58.36,10800.0,47.6752,47.6752,47.6588,47.667,10800.0
2014-10-07 14:10:00,58.36,58.39,58.35,58.37,29600.0,47.667,47.6915,47.6588,47.6752,29600.0
2014-10-07 14:20:00,58.36,58.37,58.31,58.32,19200.0,47.667,47.6752,47.6261,47.6343,19200.0
2014-10-07 14:30:00,58.32,58.33,58.3,58.3,35700.0,47.6343,47.6425,47.618,47.618,35700.0
2014-10-07 14:40:00,58.3,58.33,58.3,58.33,12900.0,47.618,47.6425,47.618,47.6425,12900.0
2014-10-07 14:50:00,58.33,58.35,58.32,58.32,17100.0,47.6425,47.6588,47.6343,47.6343,17100.0
2014-10-07 15:00:00,58.31,58.31,58.26,58.27,21100.0,47.6261,47.6261,47.5853,47.5935,21100.0
2014-10-07 15:10:00,58.26,58.28,58.21,58.22,104800.0,47.5853,47.6016,47.5445,47.5526,104800.0
2014-10-07 15:20:00,58.21,58.26,58.19,58.26,33900.0,47.5445,47.5853,47.5281,47.5853,33900.0
2014-10-07 15:30:00,58.27,58.32,58.26,58.26,31000.0,47.5935,47.6343,47.5853,47.5853,31000.0
2014-10-07 15:40:00,58.26,58.34,58.26,58.31,43800.0,47.5853,47.6507,47.5853,47.6261,43800.0
2014-10-07 15:50:00,58.3,58.32,58.22,58.22,123800.0,47.618,47.6343,47.5526,47.5526,123800.0
2014-10-08 09:30:00,57.85,58.03,57.78,57.9,67400.0,47.2504,47.3975,47.1933,47.2913,67400.0
2014-10-08 09:40:00,57.9,57.95,57.86,57.88,70800.0,47.2913,47.3321,47.2586,47.2749,70800.0
2014-10-08 09:50:00,57.89,57.9,57.81,57.81,60500.0,47.2831,47.2913,47.2178,47.2178,60500.0
2014-10-08 10:00:00,57.82,57.85,57.78,57.78,25100.0,47.2259,47.2504,47.1933,47.1933,25100.0
2014-10-08 10:10:00,57.78,57.84,57.74,57.74,29700.0,47.1933,47.2423,47.1606,47.1606,29700.0
2014-10-08 10:20:00,57.74,57.78,57.7,57.76,43200.0,47.1606,47.1933,47.1279,47.1769,43200.0
2014-10-08 10:30:00,57.76,57.77,57.71,57.73,38900.0,47.1769,47.1851,47.1361,47.1524,38900.0
2014-10-08 10:40:00,57.72,57.73,57.64,57.67,22700.0,47.1443,47.1524,47.0789,47.1034,22700.0
2014-10-08 10:50:00,57.66,57.69,57.65,57.67,32700.0,47.0952,47.1197,47.0871,47.1034,32700.0
2014-10-08 11:00:00,57.65,57.7,57.61,57.7,27400.0,47.0871,47.1279,47.0544,47.1279,27400.0
2014-10-08 11:10:00,57.7,57.71,57.64,57.67,22800.0,47.1279,47.1361,47.0789,47.1034,22800.0
2014-10-08 11:20:00,57.66,57.74,57.65,57.72,37400.0,47.0952,47.1606,47.0871,47.1443,37400.0
2014-10-08 11:30:00,57.72,57.74,57.61,57.63,55200.0,47.1443,47.1606,47.0544,47.0707,55200.0
2014-10-08 11:40:00,57.63,57.65,57.59,57.61,51800.0,47.0707,47.0871,47.0381,47.0544,51800.0
2014-10-08 11:50:00,57.59,57.67,57.58,57.66,12900.0,47.0381,47.1034,47.0299,47.0952,12900.0
2014-10-08 12:00:00,57.67,57.7,57.61,57.62,20400.0,47.1034,47.1279,47.0544,47.0626,20400.0
2014-10-08 12:10:00,57.61,57.68,57.61,57.68,62300.0,47.0544,47.1116,47.0544,47.1116,62300.0
2014-10-08 12:20:00,57.67,57.67,57.58,57.58,21200.0,47.1034,47.1034,47.0299,47.0299,21200.0
2014-10-08 12:30:00,57.57,57.59,57.55,57.57,9100.0,47.0217,47.0381,47.0054,47.0217,9100.0
2014-10-08 12:40:00,57.57,57.58,57.55,57.58,60100.0,47.0217,47.0299,47.0054,47.0299,60100.0
2014-10-08 12:50:00,57.58,57.58,57.57,57.58,25100.0,47.0299,47.0299,47.0217,47.0299,25100.0
2014-10-08 13:00:00,57.58,57.61,57.56,57.56,65400.0,47.0299,47.0544,47.0136,47.0136,65400.0
2014-10-08 13:10:00,57.56,57.57,57.55,57.55,27100.0,47.0136,47.0217,47.0054,47.0054,27100.0
2014-10-08 13:20:00,57.55,57.57,57.53,57.55,16300.0,47.0054,47.0217,46.9891,47.0054,16300.0
2014-10-08 13:30:00,57.55,57.57,57.54,57.56,37200.0,47.0054,47.0217,46.9972,47.0136,37200.0
2014-10-08 13:40:00,57.57,57.58,57.54,57.57,108300.0,47.0217,47.0299,46.9972,47.0217,108300.0
2014-10-08 13:50:00,57.57,57.58,57.57,57.57,17300.0,47.0217,47.0299,47.0217,47.0217,17300.0
2014-10-08 14:00:00,57.58,57.78,57.58,57.78,266800.0,47.0299,47.1933,47.0299,47.1933,266800.0
2014-10-08 14:10:00,57.78,57.98,57.78,57.97,186400.0,47.1933,47.3566,47.1933,47.3484,186400.0
2014-10-08 14:20:00,57.97,58.2,57.97,58.2,100000.0,47.3484,47.5363,47.3484,47.5363,100000.0
2014-10-08 14:30:00,58.2,58.34,58.2,58.33,189500.0,47.5363,47.6507,47.5363,47.6425,189500.0
2014-10-08 14:40:00,58.34,58.41,58.32,58.4,222900.0,47.6507,47.7078,47.6343,47.6997,222900.0
2014-10-08 14:50:00,58.41,58.46,58.41,58.45,69800.0,47.7078,47.7487,47.7078,47.7405,69800.0
2014-10-08 15:00:00,58.46,58.55,58.46,58.51,115400.0,47.7487,47.8222,47.7487,47.7895,115400.0
2014-10-08 15:10:00,58.51,58.51,58.46,58.47,96400.0,47.7895,47.7895,47.7487,47.7568,96400.0
2014-10-08 15:20:00,58.47,58.55,58.46,58.53,141800.0,47.7568,47.8222,47.7487,47.8058,141800.0
2014-10-08 15:30:00,58.54,58.55,58.5,58.53,34900.0,47.814,47.8222,47.7813,47.8058,34900.0
2014-10-08 15:40:00,58.53,58.64,58.53,58.61,106500.0,47.8058,47.8957,47.8058,47.8712,106500.0
2014-10-08 15:50:00,58.61,58.64,58.58,58.59,229200.0,47.8712,47.8957,47.8467,47.8548,229200.0
2014-10-09 09:30:00,58.45,58.5,58.21,58.46,91200.0,47.7405,47.7813,47.5445,47.7487,91200.0
2014-10-09 09:40:00,58.45,58.45,58.37,58.39,122200.0,47.7405,47.7405,47.6752,47.6915,122200.0
2014-10-09 09:50:00,58.37,58.37,58.15,58.18,110300.0,47.6752,47.6752,47.4955,47.52,110300.0
2014-10-09 10:00:00,58.18,58.21,58.06,58.07,115300.0,47.52,47.5445,47.422,47.4301,115300.0
2014-10-09 10:10:00,58.07,58.1,58.0,58.04,137800.0,47.4301,47.4546,47.3729,47.4056,137800.0
2014-10-09 10:20:00,58.04,58.04,57.95,57.98,46300.0,47.4056,47.4056,47.3321,47.3566,46300.0
2014-10-09 10:30:00,57.97,57.97,57.67,57.67,118200.0,47.3484,47.3484,47.1034,47.1034,118200.0
2014-10-09 10:40:00,57.7,57.81,57.66,57.78,36400.0,47.1279,47.2178,47.0952,47.1933,36400.0
2014-10-09 10:50:00,57.78,57.97,57.69,57.97,31600.0,47.1933,47.3484,47.1197,47.3484,31600.0
2014-10-09 11:00:00,57.97,58.01,57.83,58.01,131700.0,47.3484,47.3811,47.2341,47.3811,131700.0
2014-10-09 11:10:00,58.0,58.11,57.96,57.98,44000.0,47.3729,47.4628,47.3403,47.3566,44000.0
2014-10-09 11:20:00,57.98,58.03,57.88,57.88,40900.0,47.3566,47.3975,47.2749,47.2749,40900.0
2014-10-09 11:30:00,57.89,57.9,57.75,57.78,79600.0,47.2831,47.2913,47.1688,47.1933,79600.0
2014-10-09 11:40:00,57.78,57.78,57.6,57.63,40100.0,47.1933,47.1933,47.0462,47.0707,40100.0
2014-10-09 11:50:00,57.63,57.66,57.47,57.5,43200.0,47.0707,47.0952,46.9401,46.9646,43200.0
2014-10-09 12:00:00,57.5,57.54,57.47,57.49,50800.0,46.9646,46.9972,46.9401,46.9564,50800.0
2014-10-09 12:10:00,57.48,57.51,57.38,57.44,120500.0,46.9482,46.9727,46.8665,46.9156,120500.0
2014-10-09 12:20:00,57.44,57.44,57.28,57.29,49100.0,46.9156,46.9156,46.7849,46.793,49100.0
2014-10-09 12:30:00,57.29,57.34,57.23,57.29,92200.0,46.793,46.8339,46.744,46.793,92200.0
2014-10-09 12:40:00,57.28,57.45,57.26,57.43,49100.0,46.7849,46.9237,46.7685,46.9074,49100.0
2014-10-09 12:50:00,57.44,57.58,57.43,57.56,26700.0,46.9156,47.0299,46.9074,47.0136,26700.0
2014-10-09 13:00:00,57.57,57.57,57.35,57.36,50900.0,47.0217,47.0217,46.842,46.8502,50900.0
2014-10-09 13:10:00,57.35,57.49,57.3,57.42,70700.0,46.842,46.9564,46.8012,46.8992,70700.0
2014-10-09 13:20:00,57.43,57.58,57.41,57.55,59900.0,46.9074,47.0299,46.8911,47.0054,59900.0
2014-10-09 13:30:00,57.55,57.77,57.51,57.75,84900.0,47.0054,47.1851,46.9727,47.1688,84900.0
2014-10-09 13:40:00,57.75,57.75,57.51,57.55,102200.0,47.1688,47.1688,46.9727,47.0054,102200.0
2014-10-09 13:50:00,57.56,57.6,57.34,57.58,137100.0,47.0136,47.0462,46.8339,47.0299,137100.0
2014-10-09 14:00:00,57.57,57.62,57.48,57.57,34600.0,47.0217,47.0626,46.9482,47.0217,34600.0
2014-10-09 14:10:00,57.59,57.59,57.44,57.49,47800.0,47.0381,47.0381,46.9156,46.9564,47800.0
2014-10-09 14:20:00,57.49,57.5,57.4,57.42,50200.0,46.9564,46.9646,46.8829,46.8992,50200.0
2014-10-09 14:30:00,57.4,57.57,57.36,57.54,76500.0,46.8829,47.0217,46.8502,46.9972,76500.0
2014-10-09 14:40:00,57.55,57.59,57.46,57.47,26200.0,47.0054,47.0381,46.9319,46.9401,26200.0
2014-10-09 14:50:00,57.46,57.58,57.41,57.42,42600.0,46.9319,47.0299,46.8911,46.8992,42600.0
2014-10-09 15:00:00,57.42,57.51,57.39,57.46,112300.0,46.8992,46.9727,46.8747,46.9319,112300.0
2014-10-09 15:10:00,57.46,57.68,57.45,57.63,95300.0,46.9319,47.1116,46.9237,47.0707,95300.0
2014-10-09 15:20:00,57.63,57.68,57.56,57.66,58400.0,47.0707,47.1116,47.0136,47.0952,58400.0
2014-10-09 15:30:00,57.67,57.75,57.61,57.67,82700.0,47.1034,47.1688,47.0544,47.1034,82700.0
2014-10-09 15:40:00,57.68,57.7,57.52,57.6,93200.0,47.1116,47.1279,46.9809,47.0462,93200.0
2014-10-09 15:50:00,57.59,57.69,57.57,57.61,296800.0,47.0381,47.1197,47.0217,47.0544,296800.0
2014-10-10 09:30:00,56.92,56.93,56.64,56.93,451800.0,46.4908,46.499,46.2621,46.499,451800.0
2014-10-10 09:40:00,56.93,57.05,56.89,56.99,169700.0,46.499,46.597,46.4663,46.548,169700.0
2014-10-10 09:50:00,56.98,56.98,56.87,56.91,239800.0,46.5398,46.5398,46.45,46.4827,239800.0
2014-10-10 10:00:00,56.9,56.93,56.79,56.79,292000.0,46.4745,46.499,46.3847,46.3847,292000.0
2014-10-10 10:10:00,56.8,56.84,56.73,56.77,177500.0,46.3928,46.4255,46.3356,46.3683,177500.0
2014-10-10 10:20:00,56.77,56.77,56.63,56.64,195500.0,46.3683,46.3683,46.254,46.2621,195500.0
2014-10-10 10:30:00,56.64,56.66,56.56,56.63,162600.0,46.2621,46.2785,46.1968,46.254,162600.0
2014-10-10 10:40:00,56.62,56.69,56.59,56.69,141400.0,46.2458,46.303,46.2213,46.303,141400.0
2014-10-10 10:50:00,56.69,56.77,56.65,56.66,92800.0,46.303,46.3683,46.2703,46.2785,92800.0
2014-10-10 11:00:00,56.66,56.73,56.66,56.71,62500.0,46.2785,46.3356,46.2785,46.3193,62500.0
2014-10-10 11:10:00,56.71,56.71,56.64,56.68,151100.0,46.3193,46.3193,46.2621,46.2948,151100.0
2014-10-10 11:20:00,56.68,56.72,56.64,56.66,83600.0,46.2948,46.3275,46.2621,46.2785,83600.0
2014-10-10 11:30:00,56.66,56.72,56.64,56.71,80500.0,46.2785,46.3275,46.2621,46.3193,80500.0
2014-10-10 11:40:00,56.71,56.72,56.63,56.72,90700.0,46.3193,46.3275,46.254,46.3275,90700.0
2014-10-10 11:50:00,56.73,56.77,56.72,56.72,57700.0,46.3356,46.3683,46.3275,46.3275,57700.0
2014-10-10 12:00:00,56.73,56.85,56.73,56.8,72300.0,46.3356,46.4337,46.3356,46.3928,72300.0
2014-10-10 12:10:00,56.81,56.86,56.79,56.8,55100.0,46.401,46.4418,46.3847,46.3928,55100.0
2014-10-10 12:20:00,56.8,56.84,56.78,56.78,51100.0,46.3928,46.4255,46.3765,46.3765,51100.0
2014-10-10 12:30:00,56.81,56.92,56.81,56.82,199600.0,46.401,46.4908,46.401,46.4092,199600.0
2014-10-10 12:40:00,56.82,56.88,56.82,56.87,36300.0,46.4092,46.4582,46.4092,46.45,36300.0
2014-10-10 12:50:00,56.88,56.88,56.81,56.81,60000.0,46.4582,46.4582,46.401,46.401,60000.0
2014-10-10 13:00:00,56.81,56.84,56.77,56.8,43900.0,46.401,46.4255,46.3683,46.3928,43900.0
2014-10-10 13:10:00,56.8,56.81,56.74,56.74,39900.0,46.3928,46.401,46.3438,46.3438,39900.0
2014-10-10 13:20:00,56.74,56.76,56.71,56.72,70300.0,46.3438,46.3601,46.3193,46.3275,70300.0
2014-10-10 13:30:00,56.71,56.83,56.7,56.83,69000.0,46.3193,46.4173,46.3111,46.4173,69000.0
2014-10-10 13:40:00,56.82,56.84,56.74,56.79,56500.0,46.4092,46.4255,46.3438,46.3847,56500.0
2014-10-10 13:50:00,56.79,56.8,56.75,56.76,25500.0,46.3847,46.3928,46.352,46.3601,25500.0
2014-10-10 14:00:00,56.77,56.8,56.76,56.77,34700.0,46.3683,46.3928,46.3601,46.3683,34700.0
2014-10-10 14:10:00,56.77,56.77,56.71,56.71,50900.0,46.3683,46.3683,46.3193,46.3193,50900.0
2014-10-10 14:20:00,56.72,56.74,56.69,56.72,48100.0,46.3275,46.3438,46.303,46.3275,48100.0
2014-10-10 14:30:00,56.71,56.71,56.65,56.66,33000.0,46.3193,46.3193,46.2703,46.2785,33000.0
2014-10-10 14:40:00,56.65,56.68,56.63,56.64,59100.0,46.2703,46.2948,46.254,46.2621,59100.0
2014-10-10 14:50:00,56.64,56.67,56.6,56.6,54600.0,46.2621,46.2866,46.2295,46.2295,54600.0
2014-10-10 15:00:00,56.6,56.61,56.51,56.51,43600.0,46.2295,46.2376,46.156,46.156,43600.0
2014-10-10 15:10:00,56.51,56.55,56.49,56.53,105400.0,46.156,46.1886,46.1396,46.1723,105400.0
2014-10-10 15:20:00,56.53,56.69,56.53,56.61,183300.0,46.1723,46.303,46.1723,46.2376,183300.0
2014-10-10 15:30:00,56.62,56.63,56.54,56.58,78700.0,46.2458,46.254,46.1805,46.2131,78700.0
2014-10-10 15:40:00,56.59,56.59,56.46,56.47,125200.0,46.2213,46.2213,46.1151,46.1233,125200.0
2014-10-10 15:50:00,56.47,56.5,56.43,56.48,351700.0,46.1233,46.1478,46.0906,46.1315,351700.0
2014-10-13 09:30:00,57.54,57.7,57.4,57.64,348200.0,46.9972,47.1279,46.8829,47.0789,348200.0
2014-10-13 09:40:00,57.65,57.67,57.48,57.49,161900.0,47.0871,47.1034,46.9482,46.9564,161900.0
2014-10-13 09:50:00,57.5,57.53,57.41,57.49,106500.0,46.9646,46.9891,46.8911,46.9564,106500.0
2014-10-13 10:00:00,57.51,57.56,57.44,57.45,80400.0,46.9727,47.0136,46.9156,46.9237,80400.0
2014-10-13 10:10:00,57.44,57.47,57.4,57.41,40400.0,46.9156,46.9401,46.8829,46.8911,40400.0
2014-10-13 10:20:00,57.41,57.48,57.37,57.38,69600.0,46.8911,46.9482,46.8584,46.8665,69600.0
2014-10-13 10:30:00,57.38,57.44,57.38,57.42,39400.0,46.8665,46.9156,46.8665,46.8992,39400.0
2014-10-13 10:40:00,57.42,57.42,57.28,57.34,38900.0,46.8992,46.8992,46.7849,46.8339,38900.0
2014-10-13 10:50:00,57.34,57.47,57.34,57.43,48800.0,46.8339,46.9401,46.8339,46.9074,48800.0
2014-10-13 11:00:00,57.43,57.51,57.41,57.46,53200.0,46.9074,46.9727,46.8911,46.9319,53200.0
2014-10-13 11:10:00,57.46,57.46,57.35,57.35,44800.0,46.9319,46.9319,46.842,46.842,44800.0
2014-10-13 11:20:00,57.34,57.42,57.34,57.35,32300.0,46.8339,46.8992,46.8339,46.842,32300.0
2014-10-13 11:30:00,57.36,57.42,57.34,57.34,62500.0,46.8502,46.8992,46.8339,46.8339,62500.0
2014-10-13 11:40:00,57.35,57.46,57.35,57.44,24800.0,46.842,46.9319,46.842,46.9156,24800.0
2014-10-13 11:50:00,57.45,57.47,57.4,57.42,13200.0,46.9237,46.9401,46.8829,46.8992,13200.0
2014-10-13 12:00:00,57.42,57.44,57.39,57.4,21900.0,46.8992,46.9156,46.8747,46.8829,21900.0
2014-10-13 12:10:00,57.4,57.46,57.39,57.44,18100.0,46.8829,46.9319,46.8747,46.9156,18100.0
2014-10-13 12:20:00,57.45,57.52,57.44,57.52,37600.0,46.9237,46.9809,46.9156,46.9809,37600.0
2014-10-13 12:30:00,57.52,57.57,57.5,57.52,80900.0,46.9809,47.0217,46.9646,46.9809,80900.0
2014-10-13 12:40:00,57.52,57.59,57.52,57.54,44600.0,46.9809,47.0381,46.9809,46.9972,44600.0
2014-10-13 12:50:00,57.53,57.56,57.53,57.53,17400.0,46.9891,47.0136,46.9891,46.9891,17400.0
2014-10-13 13:00:00,57.54,57.56,57.53,57.55,14400.0,46.9972,47.0136,46.9891,47.0054,14400.0
2014-10-13 13:10:00,57.55,57.56,57.47,57.5,18400.0,47.0054,47.0136,46.9401,46.9646,18400.0
2014-10-13 13:20:00,57.5,57.56,57.49,57.56,74500.0,46.9646,47.0136,46.9564,47.0136,74500.0
2014-10-13 13:30:00,57.55,57.59,57.51,57.57,46900.0,47.0054,47.0381,46.9727,47.0217,46900.0
2014-10-13 13:40:00,57.57,57.58,57.54,57.54,41700.0,47.0217,47.0299,46.9972,46.9972,41700.0
2014-10-13 13:50:00,57.55,57.58,57.51,57.56,44300.0,47.0054,47.0299,46.9727,47.0136,44300.0
2014-10-13 14:00:00,57.56,57.59,57.52,57.59,50300.0,47.0136,47.0381,46.9809,47.0381,50300.0
2014-10-13 14:10:00,57.58,57.59,57.54,57.55,29700.0,47.0299,47.0381,46.9972,47.0054,29700.0
2014-10-13 14:20:00,57.54,57.58,57.54,57.58,18900.0,46.9972,47.0299,46.9972,47.0299,18900.0
2014-10-13 14:30:00,57.58,57.58,57.54,57.56,23000.0,47.0299,47.0299,46.9972,47.0136,23000.0
2014-10-13 14:40:00,57.56,57.56,57.5,57.5,34500.0,47.0136,47.0136,46.9646,46.9646,34500.0
2014-10-13 14:50:00,57.49,57.54,57.45,57.47,38100.0,46.9564,46.9972,46.9237,46.9401,38100.0
2014-10-13 15:00:00,57.47,57.5,57.42,57.43,28500.0,46.9401,46.9646,46.8992,46.9074,28500.0
2014-10-13 15:10:00,57.43,57.49,57.4,57.41,17500.0,46.9074,46.9564,46.8829,46.8911,17500.0
2014-10-13 15:20:00,57.41,57.45,57.38,57.45,51200.0,46.8911,46.9237,46.8665,46.9237,51200.0
2014-10-13 15:30:00,57.44,57.44,57.22,57.22,167000.0,46.9156,46.9156,46.7359,46.7359,167000.0
2014-10-13 15:40:00,57.23,57.27,57.13,57.13,134600.0,46.744,46.7767,46.6624,46.6624,134600.0
2014-10-13 15:50:00,57.12,57.13,56.96,56.98,212800.0,46.6542,46.6624,46.5235,46.5398,212800.0
2014-10-14 09:30:00,57.3,57.3,57.11,57.21,145200.0,46.8012,46.8012,46.646,46.7277,145200.0
2014-10-14 09:40:00,57.21,57.25,57.15,57.15,155900.0,46.7277,46.7604,46.6787,46.6787,155900.0
2014-10-14 09:50:00,57.16,57.16,56.98,57.03,74000.0,46.6869,46.6869,46.5398,46.5807,74000.0
2014-10-14 10:00:00,57.02,57.12,56.98,57.12,105600.0,46.5725,46.6542,46.5398,46.6542,105600.0
2014-10-14 10:10:00,57.11,57.14,57.03,57.03,82200.0,46.646,46.6705,46.5807,46.5807,82200.0
2014-10-14 10:20:00,57.04,57.1,57.0,57.08,50000.0,46.5888,46.6379,46.5562,46.6215,50000.0
2014-10-14 10:30:00,57.08,57.12,57.02,57.1,46200.0,46.6215,46.6542,46.5725,46.6379,46200.0
2014-10-14 10:40:00,57.11,57.16,57.08,57.16,55800.0,46.646,46.6869,46.6215,46.6869,55800.0
2014-10-14 10:50:00,57.16,57.24,57.13,57.15,116400.0,46.6869,46.7522,46.6624,46.6787,116400.0
2014-10-14 11:00:00,57.17,57.22,57.14,57.2,68200.0,46.695,46.7359,46.6705,46.7195,68200.0
2014-10-14 11:10:00,57.19,57.3,57.19,57.27,88700.0,46.7114,46.8012,46.7114,46.7767,88700.0
2014-10-14 11:20:00,57.28,57.28,57.22,57.24,65700.0,46.7849,46.7849,46.7359,46.7522,65700.0
2014-10-14 11:30:00,57.24,57.27,57.22,57.26,49400.0,46.7522,46.7767,46.7359,46.7685,49400.0
2014-10-14 11:40:00,57.27,57.39,57.27,57.36,73000.0,46.7767,46.8747,46.7767,46.8502,73000.0
2014-10-14 11:50:00,57.36,57.4,57.33,57.38,68800.0,46.8502,46.8829,46.8257,46.8665,68800.0
2014-10-14 12:00:00,57.38,57.44,57.36,57.43,50900.0,46.8665,46.9156,46.8502,46.9074,50900.0
2014-10-14 12:10:00,57.42,57.43,57.39,57.4,36800.0,46.8992,46.9074,46.8747,46.8829,36800.0
2014-10-14 12:20:00,57.4,57.4,57.35,57.36,36900.0,46.8829,46.8829,46.842,46.8502,36900.0
2014-10-14 12:30:00,57.35,57.36,57.29,57.31,32400.0,46.842,46.8502,46.793,46.8094,32400.0
2014-10-14 12:40:00,57.3,57.39,57.29,57.39,27200.0,46.8012,46.8747,46.793,46.8747,27200.0
2014-10-14 12:50:00,57.38,57.39,57.33,57.34,21700.0,46.8665,46.8747,46.8257,46.8339,21700.0
2014-10-14 13:00:00,57.35,57.39,57.32,57.36,20000.0,46.842,46.8747,46.8175,46.8502,20000.0
2014-10-14 13:10:00,57.35,57.42,57.34,57.39,28400.0,46.842,46.8992,46.8339,46.8747,28400.0
2014-10-14 13:20:00,57.38,57.38,57.29,57.31,39100.0,46.8665,46.8665,46.793,46.8094,39100.0
2014-10-14 13:30:00,57.31,57.35,57.27,57.29,39700.0,46.8094,46.842,46.7767,46.793,39700.0
2014-10-14 13:40:00,57.3,57.31,57.22,57.28,59500.0,46.8012,46.8094,46.7359,46.7849,59500.0
2014-10-14 13:50:00,57.28,57.32,57.25,57.32,24300.0,46.7849,46.8175,46.7604,46.8175,24300.0
2014-10-14 14:00:00,57.33,57.34,57.26,57.28,18800.0,46.8257,46.8339,46.7685,46.7849,18800.0
2014-10-14 14:10:00,57.27,57.34,57.27,57.31,14400.0,46.7767,46.8339,46.7767,46.8094,14400.0
2014-10-14 14:20:00,57.31,57.32,57.22,57.22,31700.0,46.8094,46.8175,46.7359,46.7359,31700.0
2014-10-14 14:30:00,57.22,57.23,57.14,57.19,65900.0,46.7359,46.744,46.6705,46.7114,65900.0
2014-10-14 14:40:00,57.2,57.29,57.2,57.28,46200.0,46.7195,46.793,46.7195,46.7849,46200.0
2014-10-14 14:50:00,57.28,57.28,57.18,57.22,26700.0,46.7849,46.7849,46.7032,46.7359,26700.0
2014-10-14 15:00:00,57.23,57.27,57.14,57.17,42300.0,46.744,46.7767,46.6705,46.695,42300.0
2014-10-14 15:10:00,57.18,57.2,57.15,57.15,21400.0,46.7032,46.7195,46.6787,46.6787,21400.0
2014-10-14 15:20:00,57.15,57.16,57.08,57.15,84500.0,46.6787,46.6869,46.6215,46.6787,84500.0
2014-10-14 15:30:00,57.15,57.25,57.11,57.24,143500.0,46.6787,46.7604,46.646,46.7522,143500.0
2014-10-14 15:40:00,57.24,57.27,57.19,57.22,76500.0,46.7522,46.7767,46.7114,46.7359,76500.0
2014-10-14 15:50:00,57.23,57.25,57.15,57.17,96800.0,46.744,46.7604,46.6787,46.695,96800.0
2014-10-15 09:30:00,57.07,57.16,57.03,57.11,328700.0,46.6133,46.6869,46.5807,46.646,328700.0
2014-10-15 09:40:00,57.1,57.23,56.99,57.19,154900.0,46.6379,46.744,46.548,46.7114,154900.0
2014-10-15 09:50:00,57.18,57.18,57.05,57.12,146500.0,46.7032,46.7032,46.597,46.6542,146500.0
2014-10-15 10:00:00,57.12,57.23,57.09,57.12,118900.0,46.6542,46.744,46.6297,46.6542,118900.0
2014-10-15 10:10:00,57.12,57.18,57.05,57.11,62900.0,46.6542,46.7032,46.597,46.646,62900.0
2014-10-15 10:20:00,57.11,57.17,57.06,57.08,70700.0,46.646,46.695,46.6052,46.6215,70700.0
2014-10-15 10:30:00,57.09,57.13,57.05,57.1,106800.0,46.6297,46.6624,46.597,46.6379,106800.0
2014-10-15 10:40:00,57.1,57.13,56.96,56.98,87000.0,46.6379,46.6624,46.5235,46.5398,87000.0
2014-10-15 10:50:00,57.0,57.08,56.98,57.02,53500.0,46.5562,46.6215,46.5398,46.5725,53500.0
2014-10-15 11:00:00,57.01,57.16,56.99,57.16,148800.0,46.5643,46.6869,46.548,46.6869,148800.0
2014-10-15 11:10:00,57.16,57.18,57.03,57.04,45600.0,46.6869,46.7032,46.5807,46.5888,45600.0
2014-10-15 11:20:00,57.05,57.06,56.96,56.98,93700.0,46.597,46.6052,46.5235,46.5398,93700.0
2014-10-15 11:30:00,56.98,57.05,56.93,57.04,55700.0,46.5398,46.597,46.499,46.5888,55700.0
2014-10-15 11:40:00,57.05,57.05,56.91,56.93,46400.0,46.597,46.597,46.4827,46.499,46400.0
2014-10-15 11:50:00,56.94,57.05,56.92,57.04,92500.0,46.5072,46.597,46.4908,46.5888,92500.0
2014-10-15 12:00:00,57.05,57.05,56.95,56.98,48800.0,46.597,46.597,46.5153,46.5398,48800.0
2014-10-15 12:10:00,56.95,56.96,56.79,56.83,72800.0,46.5153,46.5235,46.3847,46.4173,72800.0
2014-10-15 12:20:00,56.84,56.95,56.84,56.93,22900.0,46.4255,46.5153,46.4255,46.499,22900.0
2014-10-15 12:30:00,56.93,56.94,56.82,56.82,241200.0,46.499,46.5072,46.4092,46.4092,241200.0
2014-10-15 12:40:00,56.82,56.82,56.75,56.76,159500.0,46.4092,46.4092,46.352,46.3601,159500.0
2014-10-15 12:50:00,56.77,56.77,56.65,56.68,98200.0,46.3683,46.3683,46.2703,46.2948,98200.0
2014-10-15 13:00:00,56.67,56.71,56.64,56.71,53000.0,46.2866,46.3193,46.2621,46.3193,53000.0
2014-10-15 13:10:00,56.71,56.71,56.46,56.47,59400.0,46.3193,46.3193,46.1151,46.1233,59400.0
2014-10-15 13:20:00,56.47,56.48,56.35,56.42,73800.0,46.1233,46.1315,46.0253,46.0824,73800.0
2014-10-15 13:30:00,56.41,56.49,56.31,56.37,65300.0,46.0743,46.1396,45.9926,46.0416,65300.0
2014-10-15 13:40:00,56.36,56.5,56.34,56.5,46300.0,46.0334,46.1478,46.0171,46.1478,46300.0
2014-10-15 13:50:00,56.5,56.55,56.41,56.41,86500.0,46.1478,46.1886,46.0743,46.0743,86500.0
2014-10-15 14:00:00,56.41,56.46,56.32,56.43,43900.0,46.0743,46.1151,46.0008,46.0906,43900.0
2014-10-15 14:10:00,56.43,56.6,56.43,56.56,177100.0,46.0906,46.2295,46.0906,46.1968,177100.0
2014-10-15 14:20:00,56.55,56.58,56.5,56.56,78700.0,46.1886,46.2131,46.1478,46.1968,78700.0
2014-10-15 14:30:00,56.55,56.66,56.53,56.66,103600.0,46.1886,46.2785,46.1723,46.2785,103600.0
2014-10-15 14:40:00,56.66,56.7,56.57,56.62,219400.0,46.2785,46.3111,46.205,46.2458,219400.0
2014-10-15 14:50:00,56.62,56.73,56.62,56.67,69600.0,46.2458,46.3356,46.2458,46.2866,69600.0
2014-10-15 15:00:00,56.71,56.77,56.66,56.77,123600.0,46.3193,46.3683,46.2785,46.3683,123600.0
2014-10-15 15:10:00,56.76,56.84,56.65,56.68,119500.0,46.3601,46.4255,46.2703,46.2948,119500.0
2014-10-15 15:20:00,56.69,56.98,56.67,56.98,146900.0,46.303,46.5398,46.2866,46.5398,146900.0
2014-10-15 15:30:00,56.98,57.05,56.89,57.03,240500.0,46.5398,46.597,46.4663,46.5807,240500.0
2014-10-15 15:40:00,57.03,57.13,56.97,56.98,181600.0,46.5807,46.6624,46.5317,46.5398,181600.0
2014-10-15 15:50:00,56.98,57.13,56.98,57.08,226100.0,46.5398,46.6624,46.5398,46.6215,226100.0
2014-10-16 09:30:00,56.58,56.58,56.15,56.43,240300.0,46.2131,46.2131,45.8619,46.0906,240300.0
2014-10-16 09:40:00,56.44,56.57,56.44,56.57,345400.0,46.0988,46.205,46.0988,46.205,345400.0
2014-10-16 09:50:00,56.57,56.66,56.56,56.64,176100.0,46.205,46.2785,46.1968,46.2621,176100.0
2014-10-16 10:00:00,56.62,56.64,56.5,56.54,154600.0,46.2458,46.2621,46.1478,46.1805,154600.0
2014-10-16 10:10:00,56.53,56.54,56.34,56.4,185700.0,46.1723,46.1805,46.0171,46.0661,185700.0
2014-10-16 10:20:00,56.41,56.74,56.33,56.6,328900.0,46.0743,46.3438,46.0089,46.2295,328900.0
2014-10-16 10:30:00,56.61,56.73,56.56,56.68,102200.0,46.2376,46.3356,46.1968,46.2948,102200.0
2014-10-16 10:40:00,56.66,56.85,56.64,56.82,180300.0,46.2785,46.4337,46.2621,46.4092,180300.0
2014-10-16 10:50:00,56.82,56.93,56.82,56.87,153600.0,46.4092,46.499,46.4092,46.45,153600.0
2014-10-16 11:00:00,56.87,56.89,56.77,56.8,118400.0,46.45,46.4663,46.3683,46.3928,118400.0
2014-10-16 11:10:00,56.8,56.91,56.79,56.88,57100.0,46.3928,46.4827,46.3847,46.4582,57100.0
2014-10-16 11:20:00,56.88,57.02,56.88,57.01,151900.0,46.4582,46.5725,46.4582,46.5643,151900.0
2014-10-16 11:30:00,57.0,57.07,56.95,56.95,92000.0,46.5562,46.6133,46.5153,46.5153,92000.0
2014-10-16 11:40:00,56.95,57.02,56.87,56.88,31700.0,46.5153,46.5725,46.45,46.4582,31700.0
2014-10-16 11:50:00,56.88,56.92,56.84,56.89,79700.0,46.4582,46.4908,46.4255,46.4663,79700.0
2014-10-16 12:00:00,56.89,56.94,56.81,56.91,30600.0,46.4663,46.5072,46.401,46.4827,30600.0
2014-10-16 12:10:00,56.91,57.03,56.9,57.01,24900.0,46.4827,46.5807,46.4745,46.5643,24900.0
2014-10-16 12:20:00,57.03,57.1,56.98,56.99,35100.0,46.5807,46.6379,46.5398,46.548,35100.0
2014-10-16 12:30:00,56.99,57.04,56.96,57.01,22900.0,46.548,46.5888,46.5235,46.5643,22900.0
2014-10-16 12:40:00,57.01,57.06,57.01,57.06,31700.0,46.5643,46.6052,46.5643,46.6052,31700.0
2014-10-16 12:50:00,57.07,57.15,57.05,57.12,85900.0,46.6133,46.6787,46.597,46.6542,85900.0
2014-10-16 13:00:00,57.12,57.17,57.09,57.15,55100.0,46.6542,46.695,46.6297,46.6787,55100.0
2014-10-16 13:10:00,57.15,57.16,57.09,57.13,47200.0,46.6787,46.6869,46.6297,46.6624,47200.0
2014-10-16 13:20:00,57.14,57.24,57.12,57.2,48400.0,46.6705,46.7522,46.6542,46.7195,48400.0
2014-10-16 13:30:00,57.19,57.22,57.16,57.21,47200.0,46.7114,46.7359,46.6869,46.7277,47200.0
2014-10-16 13:40:00,57.2,57.23,57.18,57.22,52300.0,46.7195,46.744,46.7032,46.7359,52300.0
2014-10-16 13:50:00,57.22,57.22,57.08,57.11,106300.0,46.7359,46.7359,46.6215,46.646,106300.0
2014-10-16 14:00:00,57.1,57.15,57.08,57.14,14900.0,46.6379,46.6787,46.6215,46.6705,14900.0
2014-10-16 14:10:00,57.14,57.16,57.03,57.04,42200.0,46.6705,46.6869,46.5807,46.5888,42200.0
2014-10-16 14:20:00,57.04,57.07,56.98,57.04,103500.0,46.5888,46.6133,46.5398,46.5888,103500.0
2014-10-16 14:30:00,57.03,57.05,56.99,57.01,43400.0,46.5807,46.597,46.548,46.5643,43400.0
2014-10-16 14:40:00,57.0,57.0,56.9,56.91,56600.0,46.5562,46.5562,46.4745,46.4827,56600.0
2014-10-16 14:50:00,56.91,57.0,56.9,56.94,35600.0,46.4827,46.5562,46.4745,46.5072,35600.0
2014-10-16 15:00:00,56.93,56.98,56.86,56.94,59800.0,46.499,46.5398,46.4418,46.5072,59800.0
2014-10-16 15:10:00,56.93,57.09,56.93,57.01,87200.0,46.499,46.6297,46.499,46.5643,87200.0
2014-10-16 15:20:00,57.02,57.09,56.99,57.05,50000.0,46.5725,46.6297,46.548,46.597,50000.0
2014-10-16 15:30:00,57.06,57.07,56.95,56.97,90600.0,46.6052,46.6133,46.5153,46.5317,90600.0
2014-10-16 15:40:00,56.96,57.02,56.92,56.92,218500.0,46.5235,46.5725,46.4908,46.4908,218500.0
2014-10-16 15:50:00,56.93,56.99,56.86,56.88,552000.0,46.499,46.548,46.4418,46.4582,552000.0
2014-10-17 09:30:00,56.97,56.97,56.53,56.6,181600.0,46.5317,46.5317,46.1723,46.2295,181600.0
2014-10-17 09:40:00,56.59,56.64,56.52,56.59,126500.0,46.2213,46.2621,46.1641,46.2213,126500.0
2014-10-17 09:50:00,56.6,56.7,56.6,56.64,155500.0,46.2295,46.3111,46.2295,46.2621,155500.0
2014-10-17 10:00:00,56.65,56.72,56.61,56.69,116300.0,46.2703,46.3275,46.2376,46.303,116300.0
2014-10-17 10:10:00,56.69,56.76,56.69,56.74,73400.0,46.303,46.3601,46.303,46.3438,73400.0
2014-10-17 10:20:00,56.75,56.83,56.71,56.82,96000.0,46.352,46.4173,46.3193,46.4092,96000.0
2014-10-17 10:30:00,56.82,56.82,56.76,56.77,46900.0,46.4092,46.4092,46.3601,46.3683,46900.0
2014-10-17 10:40:00,56.77,56.79,56.75,56.75,42400.0,46.3683,46.3847,46.352,46.352,42400.0
2014-10-17 10:50:00,56.75,56.85,56.75,56.84,48500.0,46.352,46.4337,46.352,46.4255,48500.0
2014-10-17 11:00:00,56.84,56.85,56.77,56.82,34300.0,46.4255,46.4337,46.3683,46.4092,34300.0
2014-10-17 11:10:00,56.82,56.87,56.82,56.87,42600.0,46.4092,46.45,46.4092,46.45,42600.0
2014-10-17 11:20:00,56.88,56.89,56.84,56.84,40200.0,46.4582,46.4663,46.4255,46.4255,40200.0
2014-10-17 11:30:00,56.86,56.9,56.86,56.9,28500.0,46.4418,46.4745,46.4418,46.4745,28500.0
2014-10-17 11:40:00,56.9,56.93,56.9,56.91,41700.0,46.4745,46.499,46.4745,46.4827,41700.0
2014-10-17 11:50:00,56.9,56.92,56.86,56.87,19200.0,46.4745,46.4908,46.4418,46.45,19200.0
2014-10-17 12:00:00,56.88,56.95,56.88,56.92,69400.0,46.4582,46.5153,46.4582,46.4908,69400.0
2014-10-17 12:10:00,56.92,56.92,56.86,56.9,68700.0,46.4908,46.4908,46.4418,46.4745,68700.0
2014-10-17 12:20:00,56.9,57.04,56.9,57.02,72400.0,46.4745,46.5888,46.4745,46.5725,72400.0
2014-10-17 12:30:00,57.03,57.04,56.99,57.0,45800.0,46.5807,46.5888,46.548,46.5562,45800.0
2014-10-17 12:40:00,57.0,57.0,56.95,56.97,18300.0,46.5562,46.5562,46.5153,46.5317,18300.0
2014-10-17 12:50:00,56.97,57.0,56.94,56.97,21900.0,46.5317,46.5562,46.5072,46.5317,21900.0
2014-10-17 13:00:00,56.99,57.02,56.93,56.93,49700.0,46.548,46.5725,46.499,46.499,49700.0
2014-10-17 13:10:00,56.93,56.95,56.9,56.95,27900.0,46.499,46.5153,46.4745,46.5153,27900.0
2014-10-17 13:20:00,56.94,56.96,56.89,56.92,12200.0,46.5072,46.5235,46.4663,46.4908,12200.0
2014-10-17 13:30:00,56.92,56.96,56.91,56.96,20600.0,46.4908,46.5235,46.4827,46.5235,20600.0
2014-10-17 13:40:00,56.96,56.98,56.94,56.95,12900.0,46.5235,46.5398,46.5072,46.5153,12900.0
2014-10-17 13:50:00,56.95,56.98,56.91,56.95,28700.0,46.5153,46.5398,46.4827,46.5153,28700.0
2014-10-17 14:00:00,56.95,56.96,56.82,56.83,57600.0,46.5153,46.5235,46.4092,46.4173,57600.0
2014-10-17 14:10:00,56.84,56.86,56.75,56.77,26400.0,46.4255,46.4418,46.352,46.3683,26400.0
2014-10-17 14:20:00,56.76,56.84,56.75,56.79,30700.0,46.3601,46.4255,46.352,46.3847,30700.0
2014-10-17 14:30:00,56.81,56.86,56.78,56.83,44900.0,46.401,46.4418,46.3765,46.4173,44900.0
2014-10-17 14:40:00,56.83,56.89,56.82,56.86,36800.0,46.4173,46.4663,46.4092,46.4418,36800.0
2014-10-17 14:50:00,56.85,56.88,56.8,56.88,70700.0,46.4337,46.4582,46.3928,46.4582,70700.0
2014-10-17 15:00:00,56.88,56.88,56.73,56.83,96400.0,46.4582,46.4582,46.3356,46.4173,96400.0
2014-10-17 15:10:00,56.83,56.9,56.83,56.87,55800.0,46.4173,46.4745,46.4173,46.45,55800.0
2014-10-17 15:20:00,56.88,56.92,56.86,56.89,40300.0,46.4582,46.4908,46.4418,46.4663,40300.0
2014-10-17 15:30:00,56.89,56.93,56.85,56.89,57100.0,46.4663,46.499,46.4337,46.4663,57100.0
2014-10-17 15:40:00,56.89,56.93,56.84,56.85,72300.0,46.4663,46.499,46.4255,46.4337,72300.0
2014-10-17 15:50:00,56.85,56.87,56.78,56.79,113100.0,46.4337,46.45,46.3765,46.3847,113100.0
2014-10-20 09:30:00,57.37,57.37,57.2,57.32,245200.0,46.8584,46.8584,46.7195,46.8175,245200.0
2014-10-20 09:40:00,57.32,57.35,57.29,57.29,67000.0,46.8175,46.842,46.793,46.793,67000.0
2014-10-20 09:50:00,57.29,57.37,57.28,57.36,41300.0,46.793,46.8584,46.7849,46.8502,41300.0
2014-10-20 10:00:00,57.37,57.4,57.34,57.35,84200.0,46.8584,46.8829,46.8339,46.842,84200.0
2014-10-20 10:10:00,57.36,57.41,57.36,57.38,20200.0,46.8502,46.8911,46.8502,46.8665,20200.0
2014-10-20 10:20:00,57.39,57.47,57.38,57.44,24600.0,46.8747,46.9401,46.8665,46.9156,24600.0
2014-10-20 10:30:00,57.45,57.5,57.42,57.46,52400.0,46.9237,46.9646,46.8992,46.9319,52400.0
2014-10-20 10:40:00,57.47,57.51,57.46,57.48,24200.0,46.9401,46.9727,46.9319,46.9482,24200.0
2014-10-20 10:50:00,57.47,57.48,57.42,57.45,72900.0,46.9401,46.9482,46.8992,46.9237,72900.0
2014-10-20 11:00:00,57.45,57.47,57.42,57.46,30100.0,46.9237,46.9401,46.8992,46.9319,30100.0
2014-10-20 11:10:00,57.46,57.5,57.41,57.48,53100.0,46.9319,46.9646,46.8911,46.9482,53100.0
2014-10-20 11:20:00,57.49,57.49,57.46,57.47,20200.0,46.9564,46.9564,46.9319,46.9401,20200.0
2014-10-20 11:30:00,57.47,57.47,57.42,57.44,21500.0,46.9401,46.9401,46.8992,46.9156,21500.0
2014-10-20 11:40:00,57.44,57.47,57.43,57.47,12300.0,46.9156,46.9401,46.9074,46.9401,12300.0
2014-10-20 11:50:00,57.46,57.47,57.45,57.46,8300.0,46.9319,46.9401,46.9237,46.9319,8300.0
2014-10-20 12:00:00,57.46,57.48,57.45,57.48,7000.0,46.9319,46.9482,46.9237,46.9482,7000.0
2014-10-20 12:10:00,57.46,57.5,57.46,57.47,12400.0,46.9319,46.9646,46.9319,46.9401,12400.0
2014-10-20 12:20:00,57.46,57.47,57.44,57.44,24200.0,46.9319,46.9401,46.9156,46.9156,24200.0
2014-10-20 12:30:00,57.44,57.45,57.41,57.41,11100.0,46.9156,46.9237,46.8911,46.8911,11100.0
2014-10-20 12:40:00,57.42,57.44,57.41,57.42,10900.0,46.8992,46.9156,46.8911,46.8992,10900.0
2014-10-20 12:50:00,57.41,57.45,57.39,57.42,16300.0,46.8911,46.9237,46.8747,46.8992,16300.0
2014-10-20 13:00:00,57.41,57.44,57.4,57.44,7500.0,46.8911,46.9156,46.8829,46.9156,7500.0
2014-10-20 13:10:00,57.45,57.47,57.44,57.45,10100.0,46.9237,46.9401,46.9156,46.9237,10100.0
2014-10-20 13:20:00,57.45,57.49,57.45,57.47,8500.0,46.9237,46.9564,46.9237,46.9401,8500.0
2014-10-20 13:30:00,57.47,57.47,57.44,57.44,18300.0,46.9401,46.9401,46.9156,46.9156,18300.0
2014-10-20 13:40:00,57.45,57.46,57.44,57.44,11500.0,46.9237,46.9319,46.9156,46.9156,11500.0
2014-10-20 13:50:00,57.45,57.5,57.45,57.47,9300.0,46.9237,46.9646,46.9237,46.9401,9300.0
2014-10-20 14:00:00,57.47,57.55,57.47,57.55,53400.0,46.9401,47.0054,46.9401,47.0054,53400.0
2014-10-20 14:10:00,57.55,57.58,57.54,57.54,13100.0,47.0054,47.0299,46.9972,46.9972,13100.0
2014-10-20 14:20:00,57.54,57.56,57.51,57.53,16700.0,46.9972,47.0136,46.9727,46.9891,16700.0
2014-10-20 14:30:00,57.52,57.56,57.52,57.56,7600.0,46.9809,47.0136,46.9809,47.0136,7600.0
2014-10-20 14:40:00,57.55,57.58,57.55,57.56,9200.0,47.0054,47.0299,47.0054,47.0136,9200.0
2014-10-20 14:50:00,57.56,57.58,57.53,57.54,70100.0,47.0136,47.0299,46.9891,46.9972,70100.0
2014-10-20 15:00:00,57.54,57.6,57.54,57.6,21200.0,46.9972,47.0462,46.9972,47.0462,21200.0
2014-10-20 15:10:00,57.6,57.61,57.59,57.59,14200.0,47.0462,47.0544,47.0381,47.0381,14200.0
2014-10-20 15:20:00,57.59,57.61,57.54,57.61,87700.0,47.0381,47.0544,46.9972,47.0544,87700.0
2014-10-20 15:30:00,57.61,57.62,57.57,57.57,57300.0,47.0544,47.0626,47.0217,47.0217,57300.0
2014-10-20 15:40:00,57.58,57.63,57.58,57.62,65300.0,47.0299,47.0707,47.0299,47.0626,65300.0
2014-10-20 15:50:00,57.62,57.65,57.58,57.59,203100.0,47.0626,47.0871,47.0299,47.0381,203100.0
2014-10-21 09:30:00,57.58,57.58,57.49,57.52,48000.0,47.0299,47.0299,46.9564,46.9809,48000.0
2014-10-21 09:40:00,57.53,57.65,57.51,57.64,119400.0,46.9891,47.0871,46.9727,47.0789,119400.0
2014-10-21 09:50:00,57.65,57.67,57.63,57.65,61600.0,47.0871,47.1034,47.0707,47.0871,61600.0
2014-10-21 10:00:00,57.68,57.69,57.62,57.64,43500.0,47.1116,47.1197,47.0626,47.0789,43500.0
2014-10-21 10:10:00,57.64,57.68,57.59,57.62,88300.0,47.0789,47.1116,47.0381,47.0626,88300.0
2014-10-21 10:20:00,57.62,57.64,57.61,57.62,56500.0,47.0626,47.0789,47.0544,47.0626,56500.0
2014-10-21 10:30:00,57.63,57.63,57.59,57.61,52600.0,47.0707,47.0707,47.0381,47.0544,52600.0
2014-10-21 10:40:00,57.61,57.67,57.6,57.66,79700.0,47.0544,47.1034,47.0462,47.0952,79700.0
2014-10-21 10:50:00,57.65,57.67,57.63,57.64,40600.0,47.0871,47.1034,47.0707,47.0789,40600.0
2014-10-21 11:00:00,57.63,57.67,57.63,57.67,72400.0,47.0707,47.1034,47.0707,47.1034,72400.0
2014-10-21 11:10:00,57.67,57.67,57.65,57.66,58200.0,47.1034,47.1034,47.0871,47.0952,58200.0
2014-10-21 11:20:00,57.66,57.67,57.66,57.67,72500.0,47.0952,47.1034,47.0952,47.1034,72500.0
2014-10-21 11:30:00,57.67,57.7,57.65,57.7,106100.0,47.1034,47.1279,47.0871,47.1279,106100.0
2014-10-21 11:40:00,57.7,57.73,57.7,57.71,73200.0,47.1279,47.1524,47.1279,47.1361,73200.0
2014-10-21 11:50:00,57.72,57.72,57.68,57.68,21900.0,47.1443,47.1443,47.1116,47.1116,21900.0
2014-10-21 12:00:00,57.7,57.74,57.7,57.73,35700.0,47.1279,47.1606,47.1279,47.1524,35700.0
2014-10-21 12:10:00,57.72,57.75,57.71,57.72,16200.0,47.1443,47.1688,47.1361,47.1443,16200.0
2014-10-21 12:20:00,57.72,57.75,57.71,57.73,22400.0,47.1443,47.1688,47.1361,47.1524,22400.0
2014-10-21 12:30:00,57.73,57.76,57.73,57.76,14400.0,47.1524,47.1769,47.1524,47.1769,14400.0
2014-10-21 12:40:00,57.76,57.76,57.73,57.73,17600.0,47.1769,47.1769,47.1524,47.1524,17600.0
2014-10-21 12:50:00,57.72,57.73,57.67,57.7,32800.0,47.1443,47.1524,47.1034,47.1279,32800.0
2014-10-21 13:00:00,57.69,57.7,57.67,57.68,24300.0,47.1197,47.1279,47.1034,47.1116,24300.0
2014-10-21 13:10:00,57.68,57.68,57.67,57.68,9000.0,47.1116,47.1116,47.1034,47.1116,9000.0
2014-10-21 13:20:00,57.68,57.68,57.66,57.67,17700.0,47.1116,47.1116,47.0952,47.1034,17700.0
2014-10-21 13:30:00,57.67,57.7,57.67,57.7,80500.0,47.1034,47.1279,47.1034,47.1279,80500.0
2014-10-21 13:40:00,57.71,57.73,57.7,57.72,31400.0,47.1361,47.1524,47.1279,47.1443,31400.0
2014-10-21 13:50:00,57.73,57.75,57.72,57.74,28200.0,47.1524,47.1688,47.1443,47.1606,28200.0
2014-10-21 14:00:00,57.75,57.78,57.72,57.78,16700.0,47.1688,47.1933,47.1443,47.1933,16700.0
2014-10-21 14:10:00,57.78,57.78,57.76,57.76,16100.0,47.1933,47.1933,47.1769,47.1769,16100.0
2014-10-21 14:20:00,57.76,57.82,57.76,57.81,16200.0,47.1769,47.2259,47.1769,47.2178,16200.0
2014-10-21 14:30:00,57.82,57.85,57.78,57.8,31700.0,47.2259,47.2504,47.1933,47.2096,31700.0
2014-10-21 14:40:00,57.81,57.82,57.77,57.78,16400.0,47.2178,47.2259,47.1851,47.1933,16400.0
2014-10-21 14:50:00,57.78,57.8,57.77,57.8,15800.0,47.1933,47.2096,47.1851,47.2096,15800.0
2014-10-21 15:00:00,57.8,57.82,57.8,57.82,13300.0,47.2096,47.2259,47.2096,47.2259,13300.0
2014-10-21 15:10:00,57.82,57.83,57.79,57.8,39800.0,47.2259,47.2341,47.2014,47.2096,39800.0
2014-10-21 15:20:00,57.81,57.84,57.8,57.83,43000.0,47.2178,47.2423,47.2096,47.2341,43000.0
2014-10-21 15:30:00,57.83,57.83,57.76,57.78,41200.0,47.2341,47.2341,47.1769,47.1933,41200.0
2014-10-21 15:40:00,57.78,57.79,57.74,57.74,63100.0,47.1933,47.2014,47.1606,47.1606,63100.0
2014-10-21 15:50:00,57.75,57.82,57.73,57.8,226500.0,47.1688,47.2259,47.1524,47.2096,226500.0
2014-10-22 09:30:00,57.75,57.79,57.67,57.69,188800.0,47.1688,47.2014,47.1034,47.1197,188800.0
2014-10-22 09:40:00,57.7,57.73,57.67,57.71,71800.0,47.1279,47.1524,47.1034,47.1361,71800.0
2014-10-22 09:50:00,57.71,57.74,57.71,57.74,25900.0,47.1361,47.1606,47.1361,47.1606,25900.0
2014-10-22 10:00:00,57.73,57.74,57.7,57.7,52100.0,47.1524,47.1606,47.1279,47.1279,52100.0
2014-10-22 10:10:00,57.71,57.71,57.67,57.7,26200.0,47.1361,47.1361,47.1034,47.1279,26200.0
2014-10-22 10:20:00,57.7,57.72,57.7,57.71,55500.0,47.1279,47.1443,47.1279,47.1361,55500.0
2014-10-22 10:30:00,57.7,57.73,57.68,57.72,35100.0,47.1279,47.1524,47.1116,47.1443,35100.0
2014-10-22 10:40:00,57.72,57.75,57.7,57.74,21000.0,47.1443,47.1688,47.1279,47.1606,21000.0
2014-10-22 10:50:00,57.73,57.77,57.73,57.73,9200.0,47.1524,47.1851,47.1524,47.1524,9200.0
2014-10-22 11:00:00,57.73,57.75,57.72,57.74,12400.0,47.1524,47.1688,47.1443,47.1606,12400.0
2014-10-22 11:10:00,57.74,57.78,57.74,57.77,15000.0,47.1606,47.1933,47.1606,47.1851,15000.0
2014-10-22 11:20:00,57.77,57.77,57.72,57.73,10800.0,47.1851,47.1851,47.1443,47.1524,10800.0
2014-10-22 11:30:00,57.73,57.75,57.72,57.73,21900.0,47.1524,47.1688,47.1443,47.1524,21900.0
2014-10-22 11:40:00,57.73,57.73,57.69,57.7,12400.0,47.1524,47.1524,47.1197,47.1279,12400.0
2014-10-22 11:50:00,57.71,57.71,57.69,57.69,9600.0,47.1361,47.1361,47.1197,47.1197,9600.0
2014-10-22 12:00:00,57.69,57.71,57.69,57.7,35500.0,47.1197,47.1361,47.1197,47.1279,35500.0
2014-10-22 12:10:00,57.7,57.7,57.65,57.66,31700.0,47.1279,47.1279,47.0871,47.0952,31700.0
2014-10-22 12:20:00,57.66,57.68,57.66,57.68,3300.0,47.0952,47.1116,47.0952,47.1116,3300.0
2014-10-22 12:30:00,57.67,57.7,57.66,57.68,20900.0,47.1034,47.1279,47.0952,47.1116,20900.0
2014-10-22 12:40:00,57.67,57.7,57.64,57.64,45600.0,47.1034,47.1279,47.0789,47.0789,45600.0
2014-10-22 12:50:00,57.64,57.68,57.63,57.68,15500.0,47.0789,47.1116,47.0707,47.1116,15500.0
2014-10-22 13:00:00,57.68,57.71,57.66,57.7,17900.0,47.1116,47.1361,47.0952,47.1279,17900.0
2014-10-22 13:10:00,57.7,57.7,57.65,57.65,11400.0,47.1279,47.1279,47.0871,47.0871,11400.0
2014-10-22 13:20:00,57.64,57.65,57.59,57.59,12800.0,47.0789,47.0871,47.0381,47.0381,12800.0
2014-10-22 13:30:00,57.6,57.61,57.58,57.59,24400.0,47.0462,47.0544,47.0299,47.0381,24400.0
2014-10-22 13:40:00,57.6,57.62,57.58,57.59,16500.0,47.0462,47.0626,47.0299,47.0381,16500.0
2014-10-22 13:50:00,57.58,57.62,57.55,57.55,36600.0,47.0299,47.0626,47.0054,47.0054,36600.0
2014-10-22 14:00:00,57.55,57.56,57.52,57.55,13800.0,47.0054,47.0136,46.9809,47.0054,13800.0
2014-10-22 14:10:00,57.55,57.59,57.54,57.54,6300.0,47.0054,47.0381,46.9972,46.9972,6300.0
2014-10-22 14:20:00,57.55,57.55,57.5,57.5,10500.0,47.0054,47.0054,46.9646,46.9646,10500.0
2014-10-22 14:30:00,57.5,57.52,57.46,57.48,61100.0,46.9646,46.9809,46.9319,46.9482,61100.0
2014-10-22 14:40:00,57.49,57.57,57.49,57.55,36200.0,46.9564,47.0217,46.9564,47.0054,36200.0
2014-10-22 14:50:00,57.54,57.56,57.5,57.56,16600.0,46.9972,47.0136,46.9646,47.0136,16600.0
2014-10-22 15:00:00,57.56,57.58,57.52,57.57,22700.0,47.0136,47.0299,46.9809,47.0217,22700.0
2014-10-22 15:10:00,57.56,57.59,57.53,57.55,24600.0,47.0136,47.0381,46.9891,47.0054,24600.0
2014-10-22 15:20:00,57.54,57.58,57.53,57.56,17800.0,46.9972,47.0299,46.9891,47.0136,17800.0
2014-10-22 15:30:00,57.55,57.56,57.51,57.54,33100.0,47.0054,47.0136,46.9727,46.9972,33100.0
2014-10-22 15:40:00,57.55,57.55,57.5,57.53,91000.0,47.0054,47.0054,46.9646,46.9891,91000.0
2014-10-22 15:50:00,57.52,57.56,57.51,57.56,124200.0,46.9809,47.0136,46.9727,47.0136,124200.0
2014-10-23 09:30:00,57.68,57.72,57.63,57.7,82000.0,47.1116,47.1443,47.0707,47.1279,82000.0
2014-10-23 09:40:00,57.7,57.72,57.66,57.66,58800.0,47.1279,47.1443,47.0952,47.0952,58800.0
2014-10-23 09:50:00,57.67,57.73,57.65,57.7,59400.0,47.1034,47.1524,47.0871,47.1279,59400.0
2014-10-23 10:00:00,57.7,57.77,57.7,57.75,68200.0,47.1279,47.1851,47.1279,47.1688,68200.0
2014-10-23 10:10:00,57.75,57.76,57.71,57.71,25500.0,47.1688,47.1769,47.1361,47.1361,25500.0
2014-10-23 10:20:00,57.71,57.72,57.68,57.69,12300.0,47.1361,47.1443,47.1116,47.1197,12300.0
2014-10-23 10:30:00,57.7,57.72,57.7,57.71,21500.0,47.1279,47.1443,47.1279,47.1361,21500.0
2014-10-23 10:40:00,57.72,57.76,57.69,57.74,56600.0,47.1443,47.1769,47.1197,47.1606,56600.0
2014-10-23 10:50:00,57.75,57.77,57.74,57.77,37800.0,47.1688,47.1851,47.1606,47.1851,37800.0
2014-10-23 11:00:00,57.77,57.84,57.77,57.84,36200.0,47.1851,47.2423,47.1851,47.2423,36200.0
2014-10-23 11:10:00,57.84,57.85,57.8,57.81,19300.0,47.2423,47.2504,47.2096,47.2178,19300.0
2014-10-23 11:20:00,57.8,57.8,57.76,57.76,14800.0,47.2096,47.2096,47.1769,47.1769,14800.0
2014-10-23 11:30:00,57.76,57.83,57.76,57.78,16400.0,47.1769,47.2341,47.1769,47.1933,16400.0
2014-10-23 11:40:00,57.79,57.8,57.78,57.79,22000.0,47.2014,47.2096,47.1933,47.2014,22000.0
2014-10-23 11:50:00,57.8,57.83,57.8,57.81,22900.0,47.2096,47.2341,47.2096,47.2178,22900.0
2014-10-23 12:00:00,57.8,57.85,57.8,57.84,16700.0,47.2096,47.2504,47.2096,47.2423,16700.0
2014-10-23 12:10:00,57.84,57.84,57.83,57.83,8100.0,47.2423,47.2423,47.2341,47.2341,8100.0
2014-10-23 12:20:00,57.82,57.84,57.81,57.84,32800.0,47.2259,47.2423,47.2178,47.2423,32800.0
2014-10-23 12:30:00,57.84,57.84,57.76,57.76,18200.0,47.2423,47.2423,47.1769,47.1769,18200.0
2014-10-23 12:40:00,57.76,57.77,57.73,57.73,100300.0,47.1769,47.1851,47.1524,47.1524,100300.0
2014-10-23 12:50:00,57.73,57.76,57.7,57.73,22700.0,47.1524,47.1769,47.1279,47.1524,22700.0
2014-10-23 13:00:00,57.73,57.76,57.71,57.75,14900.0,47.1524,47.1769,47.1361,47.1688,14900.0
2014-10-23 13:10:00,57.75,57.75,57.72,57.75,23900.0,47.1688,47.1688,47.1443,47.1688,23900.0
2014-10-23 13:20:00,57.74,57.8,57.74,57.8,24200.0,47.1606,47.2096,47.1606,47.2096,24200.0
2014-10-23 13:30:00,57.8,57.8,57.77,57.79,23800.0,47.2096,47.2096,47.1851,47.2014,23800.0
2014-10-23 13:40:00,57.78,57.81,57.77,57.81,14700.0,47.1933,47.2178,47.1851,47.2178,14700.0
2014-10-23 13:50:00,57.8,57.81,57.78,57.79,13400.0,47.2096,47.2178,47.1933,47.2014,13400.0
2014-10-23 14:00:00,57.79,57.83,57.78,57.8,76300.0,47.2014,47.2341,47.1933,47.2096,76300.0
2014-10-23 14:10:00,57.79,57.82,57.78,57.82,12300.0,47.2014,47.2259,47.1933,47.2259,12300.0
2014-10-23 14:20:00,57.81,57.84,57.8,57.83,25800.0,47.2178,47.2423,47.2096,47.2341,25800.0
2014-10-23 14:30:00,57.83,57.83,57.79,57.81,11300.0,47.2341,47.2341,47.2014,47.2178,11300.0
2014-10-23 14:40:00,57.81,57.84,57.79,57.82,15000.0,47.2178,47.2423,47.2014,47.2259,15000.0
2014-10-23 14:50:00,57.83,57.83,57.7,57.75,121300.0,47.2341,47.2341,47.1279,47.1688,121300.0
2014-10-23 15:00:00,57.75,57.77,57.69,57.76,58300.0,47.1688,47.1851,47.1197,47.1769,58300.0
2014-10-23 15:10:00,57.75,57.78,57.73,57.75,23900.0,47.1688,47.1933,47.1524,47.1688,23900.0
2014-10-23 15:20:00,57.73,57.77,57.7,57.73,31000.0,47.1524,47.1851,47.1279,47.1524,31000.0
2014-10-23 15:30:00,57.73,57.77,57.71,57.73,82700.0,47.1524,47.1851,47.1361,47.1524,82700.0
2014-10-23 15:40:00,57.72,57.72,57.69,57.7,54500.0,47.1443,47.1443,47.1197,47.1279,54500.0
2014-10-23 15:50:00,57.69,57.7,57.59,57.64,185000.0,47.1197,47.1279,47.0381,47.0789,185000.0
2014-10-24 09:30:00,57.48,57.55,57.45,57.54,70300.0,46.9482,47.0054,46.9237,46.9972,70300.0
2014-10-24 09:40:00,57.52,57.55,57.5,57.52,28600.0,46.9809,47.0054,46.9646,46.9809,28600.0
2014-10-24 09:50:00,57.52,57.53,57.47,57.51,30800.0,46.9809,46.9891,46.9401,46.9727,30800.0
2014-10-24 10:00:00,57.52,57.56,57.43,57.52,68600.0,46.9809,47.0136,46.9074,46.9809,68600.0
2014-10-24 10:10:00,57.51,57.56,57.5,57.55,46500.0,46.9727,47.0136,46.9646,47.0054,46500.0
2014-10-24 10:20:00,57.55,57.56,57.52,57.54,16400.0,47.0054,47.0136,46.9809,46.9972,16400.0
2014-10-24 10:30:00,57.54,57.58,57.53,57.54,81700.0,46.9972,47.0299,46.9891,46.9972,81700.0
2014-10-24 10:40:00,57.55,57.55,57.51,57.52,23200.0,47.0054,47.0054,46.9727,46.9809,23200.0
2014-10-24 10:50:00,57.53,57.55,57.52,57.55,35800.0,46.9891,47.0054,46.9809,47.0054,35800.0
2014-10-24 11:00:00,57.55,57.56,57.52,57.54,123000.0,47.0054,47.0136,46.9809,46.9972,123000.0
2014-10-24 11:10:00,57.55,57.59,57.55,57.58,106000.0,47.0054,47.0381,47.0054,47.0299,106000.0
2014-10-24 11:20:00,57.58,57.62,57.58,57.61,46100.0,47.0299,47.0626,47.0299,47.0544,46100.0
2014-10-24 11:30:00,57.61,57.65,57.6,57.65,37300.0,47.0544,47.0871,47.0462,47.0871,37300.0
2014-10-24 11:40:00,57.64,57.69,57.64,57.68,47700.0,47.0789,47.1197,47.0789,47.1116,47700.0
2014-10-24 11:50:00,57.68,57.69,57.66,57.67,12000.0,47.1116,47.1197,47.0952,47.1034,12000.0
2014-10-24 12:00:00,57.68,57.68,57.66,57.67,7000.0,47.1116,47.1116,47.0952,47.1034,7000.0
2014-10-24 12:10:00,57.67,57.71,57.65,57.67,16900.0,47.1034,47.1361,47.0871,47.1034,16900.0
2014-10-24 12:20:00,57.67,57.67,57.65,57.66,13300.0,47.1034,47.1034,47.0871,47.0952,13300.0
2014-10-24 12:30:00,57.65,57.66,57.63,57.63,5200.0,47.0871,47.0952,47.0707,47.0707,5200.0
2014-10-24 12:40:00,57.64,57.65,57.57,57.58,246400.0,47.0789,47.0871,47.0217,47.0299,246400.0
2014-10-24 12:50:00,57.58,57.59,57.53,57.57,91300.0,47.0299,47.0381,46.9891,47.0217,91300.0
2014-10-24 13:00:00,57.57,57.59,57.5,57.5,86600.0,47.0217,47.0381,46.9646,46.9646,86600.0
2014-10-24 13:10:00,57.5,57.51,57.47,57.47,39400.0,46.9646,46.9727,46.9401,46.9401,39400.0
2014-10-24 13:20:00,57.48,57.52,57.48,57.5,79600.0,46.9482,46.9809,46.9482,46.9646,79600.0
2014-10-24 13:30:00,57.49,57.55,57.49,57.55,74800.0,46.9564,47.0054,46.9564,47.0054,74800.0
2014-10-24 13:40:00,57.54,57.56,57.54,57.54,64700.0,46.9972,47.0136,46.9972,46.9972,64700.0
2014-10-24 13:50:00,57.54,57.55,57.52,57.53,20000.0,46.9972,47.0054,46.9809,46.9891,20000.0
2014-10-24 14:00:00,57.54,57.55,57.51,57.55,11400.0,46.9972,47.0054,46.9727,47.0054,11400.0
2014-10-24 14:10:00,57.55,57.55,57.5,57.52,368100.0,47.0054,47.0054,46.9646,46.9809,368100.0
2014-10-24 14:20:00,57.52,57.54,57.51,57.51,125200.0,46.9809,46.9972,46.9727,46.9727,125200.0
2014-10-24 14:30:00,57.51,57.52,57.49,57.51,39400.0,46.9727,46.9809,46.9564,46.9727,39400.0
2014-10-24 14:40:00,57.52,57.53,57.5,57.52,309000.0,46.9809,46.9891,46.9646,46.9809,309000.0
2014-10-24 14:50:00,57.52,57.52,57.49,57.5,39700.0,46.9809,46.9809,46.9564,46.9646,39700.0
2014-10-24 15:00:00,57.5,57.53,57.49,57.51,26500.0,46.9646,46.9891,46.9564,46.9727,26500.0
2014-10-24 15:10:00,57.51,57.51,57.47,57.48,24700.0,46.9727,46.9727,46.9401,46.9482,24700.0
2014-10-24 15:20:00,57.48,57.5,57.47,57.5,32300.0,46.9482,46.9646,46.9401,46.9646,32300.0
2014-10-24 15:30:00,57.5,57.52,57.49,57.5,61000.0,46.9646,46.9809,46.9564,46.9646,61000.0
2014-10-24 15:40:00,57.5,57.57,57.5,57.55,79100.0,46.9646,47.0217,46.9646,47.0054,79100.0
2014-10-24 15:50:00,57.55,57.61,57.54,57.58,185600.0,47.0054,47.0544,46.9972,47.0299,185600.0
2014-10-27 09:30:00,57.69,57.73,57.66,57.73,216900.0,47.1197,47.1524,47.0952,47.1524,216900.0
2014-10-27 09:40:00,57.73,57.74,57.7,57.71,39700.0,47.1524,47.1606,47.1279,47.1361,39700.0
2014-10-27 09:50:00,57.7,57.7,57.66,57.7,29700.0,47.1279,47.1279,47.0952,47.1279,29700.0
2014-10-27 10:00:00,57.69,57.7,57.65,57.7,23200.0,47.1197,47.1279,47.0871,47.1279,23200.0
2014-10-27 10:10:00,57.71,57.76,57.7,57.74,24900.0,47.1361,47.1769,47.1279,47.1606,24900.0
2014-10-27 10:20:00,57.74,57.75,57.69,57.69,17500.0,47.1606,47.1688,47.1197,47.1197,17500.0
2014-10-27 10:30:00,57.7,57.73,57.69,57.69,27700.0,47.1279,47.1524,47.1197,47.1197,27700.0
2014-10-27 10:40:00,57.7,57.77,57.69,57.75,132300.0,47.1279,47.1851,47.1197,47.1688,132300.0
2014-10-27 10:50:00,57.75,57.75,57.71,57.74,11100.0,47.1688,47.1688,47.1361,47.1606,11100.0
2014-10-27 11:00:00,57.75,57.78,57.73,57.78,17300.0,47.1688,47.1933,47.1524,47.1933,17300.0
2014-10-27 11:10:00,57.79,57.83,57.77,57.77,9400.0,47.2014,47.2341,47.1851,47.1851,9400.0
2014-10-27 11:20:00,57.77,57.78,57.75,57.76,7000.0,47.1851,47.1933,47.1688,47.1769,7000.0
2014-10-27 11:30:00,57.77,57.79,57.71,57.71,36200.0,47.1851,47.2014,47.1361,47.1361,36200.0
2014-10-27 11:40:00,57.71,57.72,57.69,57.72,9100.0,47.1361,47.1443,47.1197,47.1443,9100.0
2014-10-27 11:50:00,57.7,57.73,57.68,57.72,167800.0,47.1279,47.1524,47.1116,47.1443,167800.0
2014-10-27 12:00:00,57.73,57.75,57.7,57.71,323100.0,47.1524,47.1688,47.1279,47.1361,323100.0
2014-10-27 12:10:00,57.72,57.73,57.7,57.71,31100.0,47.1443,47.1524,47.1279,47.1361,31100.0
2014-10-27 12:20:00,57.72,57.74,57.71,57.73,33800.0,47.1443,47.1606,47.1361,47.1524,33800.0
2014-10-27 12:30:00,57.72,57.73,57.71,57.73,8100.0,47.1443,47.1524,47.1361,47.1524,8100.0
2014-10-27 12:40:00,57.74,57.78,57.73,57.74,13200.0,47.1606,47.1933,47.1524,47.1606,13200.0
2014-10-27 12:50:00,57.76,57.8,57.76,57.8,11500.0,47.1769,47.2096,47.1769,47.2096,11500.0
2014-10-27 13:00:00,57.8,57.84,57.8,57.84,22900.0,47.2096,47.2423,47.2096,47.2423,22900.0
2014-10-27 13:10:00,57.84,57.89,57.84,57.89,6700.0,47.2423,47.2831,47.2423,47.2831,6700.0
2014-10-27 13:20:00,57.88,57.9,57.87,57.87,8200.0,47.2749,47.2913,47.2668,47.2668,8200.0
2014-10-27 13:30:00,57.87,57.87,57.83,57.83,15200.0,47.2668,47.2668,47.2341,47.2341,15200.0
2014-10-27 13:40:00,57.83,57.86,57.82,57.86,10400.0,47.2341,47.2586,47.2259,47.2586,10400.0
2014-10-27 13:50:00,57.85,57.85,57.81,57.82,18200.0,47.2504,47.2504,47.2178,47.2259,18200.0
2014-10-27 14:00:00,57.83,57.85,57.83,57.84,3200.0,47.2341,47.2504,47.2341,47.2423,3200.0
2014-10-27 14:10:00,57.85,57.86,57.83,57.86,6400.0,47.2504,47.2586,47.2341,47.2586,6400.0
2014-10-27 14:20:00,57.86,57.87,57.81,57.81,14300.0,47.2586,47.2668,47.2178,47.2178,14300.0
2014-10-27 14:30:00,57.83,57.84,57.8,57.83,17200.0,47.2341,47.2423,47.2096,47.2341,17200.0
2014-10-27 14:40:00,57.82,57.83,57.8,57.8,4700.0,47.2259,47.2341,47.2096,47.2096,4700.0
2014-10-27 14:50:00,57.84,57.84,57.79,57.8,14100.0,47.2423,47.2423,47.2014,47.2096,14100.0
2014-10-27 15:00:00,57.81,57.85,57.81,57.82,10800.0,47.2178,47.2504,47.2178,47.2259,10800.0
2014-10-27 15:10:00,57.82,57.87,57.82,57.86,12000.0,47.2259,47.2668,47.2259,47.2586,12000.0
2014-10-27 15:20:00,57.87,57.87,57.82,57.83,16300.0,47.2668,47.2668,47.2259,47.2341,16300.0
2014-10-27 15:30:00,57.82,57.86,57.82,57.84,20300.0,47.2259,47.2586,47.2259,47.2423,20300.0
2014-10-27 15:40:00,57.84,57.88,57.84,57.85,36300.0,47.2423,47.2749,47.2423,47.2504,36300.0
2014-10-27 15:50:00,57.86,57.92,57.84,57.89,384200.0,47.2586,47.3076,47.2423,47.2831,384200.0
2014-10-28 09:30:00,58.1,58.22,58.1,58.17,163300.0,47.4546,47.5526,47.4546,47.5118,163300.0
2014-10-28 09:40:00,58.17,58.22,58.14,58.22,95500.0,47.5118,47.5526,47.4873,47.5526,95500.0
2014-10-28 09:50:00,58.22,58.27,58.21,58.21,87400.0,47.5526,47.5935,47.5445,47.5445,87400.0
2014-10-28 10:00:00,58.19,58.24,58.19,58.2,25300.0,47.5281,47.569,47.5281,47.5363,25300.0
2014-10-28 10:10:00,58.2,58.23,58.2,58.2,36100.0,47.5363,47.5608,47.5363,47.5363,36100.0
2014-10-28 10:20:00,58.2,58.22,58.17,58.22,15000.0,47.5363,47.5526,47.5118,47.5526,15000.0
2014-10-28 10:30:00,58.21,58.24,58.21,58.22,23200.0,47.5445,47.569,47.5445,47.5526,23200.0
2014-10-28 10:40:00,58.21,58.25,58.21,58.21,14100.0,47.5445,47.5771,47.5445,47.5445,14100.0
2014-10-28 10:50:00,58.21,58.26,58.21,58.26,11700.0,47.5445,47.5853,47.5445,47.5853,11700.0
2014-10-28 11:00:00,58.27,58.29,58.26,58.29,62900.0,47.5935,47.6098,47.5853,47.6098,62900.0
2014-10-28 11:10:00,58.29,58.34,58.28,58.33,27700.0,47.6098,47.6507,47.6016,47.6425,27700.0
2014-10-28 11:20:00,58.33,58.34,58.31,58.33,16200.0,47.6425,47.6507,47.6261,47.6425,16200.0
2014-10-28 11:30:00,58.33,58.33,58.28,58.28,9300.0,47.6425,47.6425,47.6016,47.6016,9300.0
2014-10-28 11:40:00,58.29,58.34,58.29,58.33,33600.0,47.6098,47.6507,47.6098,47.6425,33600.0
2014-10-28 11:50:00,58.33,58.34,58.31,58.32,88800.0,47.6425,47.6507,47.6261,47.6343,88800.0
2014-10-28 12:00:00,58.33,58.36,58.33,58.35,68600.0,47.6425,47.667,47.6425,47.6588,68600.0
2014-10-28 12:10:00,58.34,58.36,58.34,58.34,121200.0,47.6507,47.667,47.6507,47.6507,121200.0
2014-10-28 12:20:00,58.34,58.36,58.33,58.34,25200.0,47.6507,47.667,47.6425,47.6507,25200.0
2014-10-28 12:30:00,58.34,58.34,58.31,58.32,9500.0,47.6507,47.6507,47.6261,47.6343,9500.0
2014-10-28 12:40:00,58.32,58.33,58.3,58.33,58800.0,47.6343,47.6425,47.618,47.6425,58800.0
2014-10-28 12:50:00,58.33,58.33,58.32,58.33,21900.0,47.6425,47.6425,47.6343,47.6425,21900.0
2014-10-28 13:00:00,58.33,58.35,58.33,58.34,21400.0,47.6425,47.6588,47.6425,47.6507,21400.0
2014-10-28 13:10:00,58.34,58.35,58.34,58.34,1600.0,47.6507,47.6588,47.6507,47.6507,1600.0
2014-10-28 13:20:00,58.34,58.37,58.34,58.36,110300.0,47.6507,47.6752,47.6507,47.667,110300.0
2014-10-28 13:30:00,58.36,58.37,58.33,58.37,74100.0,47.667,47.6752,47.6425,47.6752,74100.0
2014-10-28 13:40:00,58.37,58.38,58.36,58.38,23300.0,47.6752,47.6833,47.667,47.6833,23300.0
2014-10-28 13:50:00,58.38,58.4,58.36,58.38,9100.0,47.6833,47.6997,47.667,47.6833,9100.0
2014-10-28 14:00:00,58.38,58.38,58.35,58.37,89500.0,47.6833,47.6833,47.6588,47.6752,89500.0
2014-10-28 14:10:00,58.36,58.4,58.36,58.38,14300.0,47.667,47.6997,47.667,47.6833,14300.0
2014-10-28 14:20:00,58.38,58.41,58.37,58.41,5200.0,47.6833,47.7078,47.6752,47.7078,5200.0
2014-10-28 14:30:00,58.42,58.43,58.4,58.41,6800.0,47.716,47.7242,47.6997,47.7078,6800.0
2014-10-28 14:40:00,58.41,58.41,58.37,58.38,26000.0,47.7078,47.7078,47.6752,47.6833,26000.0
2014-10-28 14:50:00,58.38,58.39,58.38,58.38,8000.0,47.6833,47.6915,47.6833,47.6833,8000.0
2014-10-28 15:00:00,58.38,58.43,58.38,58.42,6100.0,47.6833,47.7242,47.6833,47.716,6100.0
2014-10-28 15:10:00,58.43,58.46,58.39,58.46,26000.0,47.7242,47.7487,47.6915,47.7487,26000.0
2014-10-28 15:20:00,58.46,58.48,58.44,58.47,15100.0,47.7487,47.765,47.7323,47.7568,15100.0
2014-10-28 15:30:00,58.46,58.49,58.45,58.46,36400.0,47.7487,47.7732,47.7405,47.7487,36400.0
2014-10-28 15:40:00,58.46,58.48,58.43,58.47,328600.0,47.7487,47.765,47.7242,47.7568,328600.0
2014-10-28 15:50:00,58.47,58.47,58.43,58.44,297100.0,47.7568,47.7568,47.7242,47.7323,297100.0
2014-10-29 09:30:00,59.42,59.55,59.34,59.55,88400.0,48.5328,48.639,48.4674,48.639,88400.0
2014-10-29 09:40:00,59.54,59.56,59.47,59.5,40300.0,48.6308,48.6471,48.5736,48.5981,40300.0
2014-10-29 09:50:00,59.5,59.54,59.48,59.51,54400.0,48.5981,48.6308,48.5818,48.6063,54400.0
2014-10-29 10:00:00,59.52,59.52,59.44,59.45,29800.0,48.6144,48.6144,48.5491,48.5573,29800.0
2014-10-29 10:10:00,59.45,59.5,59.43,59.5,34200.0,48.5573,48.5981,48.5409,48.5981,34200.0
2014-10-29 10:20:00,59.49,59.5,59.46,59.48,16100.0,48.5899,48.5981,48.5654,48.5818,16100.0
2014-10-29 10:30:00,59.49,59.55,59.48,59.53,70300.0,48.5899,48.639,48.5818,48.6226,70300.0
2014-10-29 10:40:00,59.52,59.54,59.5,59.5,51100.0,48.6144,48.6308,48.5981,48.5981,51100.0
2014-10-29 10:50:00,59.5,59.51,59.47,59.5,30800.0,48.5981,48.6063,48.5736,48.5981,30800.0
2014-10-29 11:00:00,59.5,59.53,59.49,59.53,123700.0,48.5981,48.6226,48.5899,48.6226,123700.0
2014-10-29 11:10:00,59.53,59.53,59.5,59.52,22100.0,48.6226,48.6226,48.5981,48.6144,22100.0
2014-10-29 11:20:00,59.52,59.55,59.52,59.54,50900.0,48.6144,48.639,48.6144,48.6308,50900.0
2014-10-29 11:30:00,59.53,59.54,59.5,59.53,39800.0,48.6226,48.6308,48.5981,48.6226,39800.0
2014-10-29 11:40:00,59.53,59.64,59.52,59.63,789700.0,48.6226,48.7125,48.6144,48.7043,789700.0
2014-10-29 11:50:00,59.64,59.66,59.62,59.65,11100.0,48.7125,48.7288,48.6961,48.7206,11100.0
2014-10-29 12:00:00,59.64,59.66,59.61,59.65,101900.0,48.7125,48.7288,48.688,48.7206,101900.0
2014-10-29 12:10:00,59.65,59.66,59.59,59.6,90100.0,48.7206,48.7288,48.6716,48.6798,90100.0
2014-10-29 12:20:00,59.6,59.62,59.59,59.6,60400.0,48.6798,48.6961,48.6716,48.6798,60400.0
2014-10-29 12:30:00,59.6,59.61,59.58,59.6,15200.0,48.6798,48.688,48.6635,48.6798,15200.0
2014-10-29 12:40:00,59.6,59.61,59.57,59.57,24800.0,48.6798,48.688,48.6553,48.6553,24800.0
2014-10-29 12:50:00,59.58,59.6,59.57,59.59,36300.0,48.6635,48.6798,48.6553,48.6716,36300.0
2014-10-29 13:00:00,59.59,59.6,59.57,59.57,66400.0,48.6716,48.6798,48.6553,48.6553,66400.0
2014-10-29 13:10:00,59.58,59.58,59.54,59.55,29400.0,48.6635,48.6635,48.6308,48.639,29400.0
2014-10-29 13:20:00,59.55,59.57,59.55,59.55,7700.0,48.639,48.6553,48.639,48.639,7700.0
2014-10-29 13:30:00,59.56,59.56,59.5,59.51,38100.0,48.6471,48.6471,48.5981,48.6063,38100.0
2014-10-29 13:40:00,59.5,59.54,59.5,59.53,36900.0,48.5981,48.6308,48.5981,48.6226,36900.0
2014-10-29 13:50:00,59.52,59.63,59.52,59.63,43700.0,48.6144,48.7043,48.6144,48.7043,43700.0
2014-10-29 14:00:00,59.61,59.62,59.04,59.2,177400.0,48.688,48.6961,48.2224,48.3531,177400.0
2014-10-29 14:10:00,59.19,59.25,58.88,58.91,208500.0,48.3449,48.3939,48.0917,48.1162,208500.0
2014-10-29 14:20:00,58.92,59.06,58.91,59.0,195600.0,48.1244,48.2387,48.1162,48.1897,195600.0
2014-10-29 14:30:00,59.01,59.03,58.91,59.03,55200.0,48.1979,48.2142,48.1162,48.2142,55200.0
2014-10-29 14:40:00,59.03,59.07,58.97,58.98,119800.0,48.2142,48.2469,48.1652,48.1734,119800.0
2014-10-29 14:50:00,58.98,59.04,58.91,59.03,83000.0,48.1734,48.2224,48.1162,48.2142,83000.0
2014-10-29 15:00:00,59.03,59.06,58.91,58.92,89200.0,48.2142,48.2387,48.1162,48.1244,89200.0
2014-10-29 15:10:00,58.92,58.96,58.84,58.95,64000.0,48.1244,48.1571,48.059,48.1489,64000.0
2014-10-29 15:20:00,58.95,58.98,58.92,58.96,42000.0,48.1489,48.1734,48.1244,48.1571,42000.0
2014-10-29 15:30:00,58.96,59.07,58.96,59.07,111400.0,48.1571,48.2469,48.1571,48.2469,111400.0
2014-10-29 15:40:00,59.06,59.08,59.04,59.05,80300.0,48.2387,48.2551,48.2224,48.2306,80300.0
2014-10-29 15:50:00,59.05,59.08,58.99,59.05,360300.0,48.2306,48.2551,48.1816,48.2306,360300.0
2014-10-30 09:30:00,58.98,59.09,58.97,59.03,43400.0,48.1734,48.2632,48.1652,48.2142,43400.0
2014-10-30 09:40:00,59.03,59.06,59.0,59.03,72100.0,48.2142,48.2387,48.1897,48.2142,72100.0
2014-10-30 09:50:00,59.04,59.09,58.95,58.95,74600.0,48.2224,48.2632,48.1489,48.1489,74600.0
2014-10-30 10:00:00,58.96,59.02,58.93,59.0,60100.0,48.1571,48.2061,48.1325,48.1897,60100.0
2014-10-30 10:10:00,59.0,59.04,58.98,59.04,131100.0,48.1897,48.2224,48.1734,48.2224,131100.0
2014-10-30 10:20:00,59.04,59.08,59.01,59.06,32700.0,48.2224,48.2551,48.1979,48.2387,32700.0
2014-10-30 10:30:00,59.07,59.1,59.04,59.05,51100.0,48.2469,48.2714,48.2224,48.2306,51100.0
2014-10-30 10:40:00,59.04,59.07,59.01,59.02,35400.0,48.2224,48.2469,48.1979,48.2061,35400.0
2014-10-30 10:50:00,59.02,59.1,59.02,59.09,26400.0,48.2061,48.2714,48.2061,48.2632,26400.0
2014-10-30 11:00:00,59.09,59.13,59.07,59.09,35000.0,48.2632,48.2959,48.2469,48.2632,35000.0
2014-10-30 11:10:00,59.09,59.1,59.04,59.04,58900.0,48.2632,48.2714,48.2224,48.2224,58900.0
2014-10-30 11:20:00,59.04,59.05,59.0,59.02,57100.0,48.2224,48.2306,48.1897,48.2061,57100.0
2014-10-30 11:30:00,59.02,59.05,59.01,59.05,105800.0,48.2061,48.2306,48.1979,48.2306,105800.0
2014-10-30 11:40:00,59.05,59.1,59.03,59.06,76100.0,48.2306,48.2714,48.2142,48.2387,76100.0
2014-10-30 11:50:00,59.06,59.1,59.05,59.09,48100.0,48.2387,48.2714,48.2306,48.2632,48100.0
2014-10-30 12:00:00,59.11,59.15,59.11,59.15,91700.0,48.2796,48.3122,48.2796,48.3122,91700.0
2014-10-30 12:10:00,59.15,59.15,59.1,59.12,43100.0,48.3122,48.3122,48.2714,48.2877,43100.0
2014-10-30 12:20:00,59.12,59.17,59.12,59.16,17300.0,48.2877,48.3286,48.2877,48.3204,17300.0
2014-10-30 12:30:00,59.16,59.18,59.16,59.17,13300.0,48.3204,48.3367,48.3204,48.3286,13300.0
2014-10-30 12:40:00,59.17,59.18,59.14,59.15,11200.0,48.3286,48.3367,48.3041,48.3122,11200.0
2014-10-30 12:50:00,59.15,59.17,59.1,59.14,40700.0,48.3122,48.3286,48.2714,48.3041,40700.0
2014-10-30 13:00:00,59.15,59.15,59.11,59.13,24500.0,48.3122,48.3122,48.2796,48.2959,24500.0
2014-10-30 13:10:00,59.13,59.17,59.13,59.15,17000.0,48.2959,48.3286,48.2959,48.3122,17000.0
2014-10-30 13:20:00,59.15,59.26,59.15,59.26,41700.0,48.3122,48.4021,48.3122,48.4021,41700.0
2014-10-30 13:30:00,59.26,59.26,59.21,59.22,37200.0,48.4021,48.4021,48.3612,48.3694,37200.0
2014-10-30 13:40:00,59.23,59.24,59.2,59.24,38400.0,48.3776,48.3858,48.3531,48.3858,38400.0
2014-10-30 13:50:00,59.25,59.3,59.22,59.27,49500.0,48.3939,48.4348,48.3694,48.4103,49500.0
2014-10-30 14:00:00,59.27,59.34,59.27,59.33,43500.0,48.4103,48.4674,48.4103,48.4593,43500.0
2014-10-30 14:10:00,59.33,59.34,59.28,59.28,36700.0,48.4593,48.4674,48.4184,48.4184,36700.0
2014-10-30 14:20:00,59.28,59.31,59.28,59.29,124900.0,48.4184,48.4429,48.4184,48.4266,124900.0
2014-10-30 14:30:00,59.29,59.3,59.28,59.29,29500.0,48.4266,48.4348,48.4184,48.4266,29500.0
2014-10-30 14:40:00,59.28,59.31,59.26,59.26,20800.0,48.4184,48.4429,48.4021,48.4021,20800.0
2014-10-30 14:50:00,59.27,59.27,59.19,59.23,30400.0,48.4103,48.4103,48.3449,48.3776,30400.0
2014-10-30 15:00:00,59.23,59.27,59.21,59.21,71700.0,48.3776,48.4103,48.3612,48.3612,71700.0
2014-10-30 15:10:00,59.21,59.27,59.21,59.27,36100.0,48.3612,48.4103,48.3612,48.4103,36100.0
2014-10-30 15:20:00,59.26,59.27,59.24,59.26,74400.0,48.4021,48.4103,48.3858,48.4021,74400.0
2014-10-30 15:30:00,59.27,59.35,59.26,59.33,117600.0,48.4103,48.4756,48.4021,48.4593,117600.0
2014-10-30 15:40:00,59.32,59.39,59.3,59.38,235600.0,48.4511,48.5083,48.4348,48.5001,235600.0
2014-10-30 15:50:00,59.38,59.4,59.36,59.37,187200.0,48.5001,48.5164,48.4838,48.4919,187200.0
2014-10-31 09:30:00,58.68,58.74,58.48,58.58,280500.0,47.9284,47.9774,47.765,47.8467,280500.0
2014-10-31 09:40:00,58.58,58.63,58.54,58.6,118400.0,47.8467,47.8875,47.814,47.863,118400.0
2014-10-31 09:50:00,58.61,58.69,58.6,58.68,85200.0,47.8712,47.9365,47.863,47.9284,85200.0
2014-10-31 10:00:00,58.69,58.73,58.68,58.72,152100.0,47.9365,47.9692,47.9284,47.961,152100.0
2014-10-31 10:10:00,58.71,58.79,58.71,58.78,162600.0,47.9529,48.0182,47.9529,48.01,162600.0
2014-10-31 10:20:00,58.79,58.81,58.78,58.81,194200.0,48.0182,48.0345,48.01,48.0345,194200.0
2014-10-31 10:30:00,58.81,58.81,58.75,58.76,73100.0,48.0345,48.0345,47.9855,47.9937,73100.0
2014-10-31 10:40:00,58.76,58.76,58.72,58.74,90100.0,47.9937,47.9937,47.961,47.9774,90100.0
2014-10-31 10:50:00,58.73,58.78,58.73,58.77,93100.0,47.9692,48.01,47.9692,48.0019,93100.0
2014-10-31 11:00:00,58.76,58.78,58.74,58.76,53100.0,47.9937,48.01,47.9774,47.9937,53100.0
2014-10-31 11:10:00,58.76,58.77,58.75,58.77,68300.0,47.9937,48.0019,47.9855,48.0019,68300.0
2014-10-31 11:20:00,58.77,58.78,58.74,58.76,33900.0,48.0019,48.01,47.9774,47.9937,33900.0
2014-10-31 11:30:00,58.76,58.78,58.75,58.77,60300.0,47.9937,48.01,47.9855,48.0019,60300.0
2014-10-31 11:40:00,58.77,58.77,58.73,58.73,210300.0,48.0019,48.0019,47.9692,47.9692,210300.0
2014-10-31 11:50:00,58.74,58.75,58.72,58.72,66200.0,47.9774,47.9855,47.961,47.961,66200.0
2014-10-31 12:00:00,58.72,58.73,58.65,58.66,83400.0,47.961,47.9692,47.9039,47.912,83400.0
2014-10-31 12:10:00,58.65,58.65,58.6,58.61,33500.0,47.9039,47.9039,47.863,47.8712,33500.0
2014-10-31 12:20:00,58.6,58.62,58.58,58.61,62600.0,47.863,47.8793,47.8467,47.8712,62600.0
2014-10-31 12:30:00,58.61,58.62,58.58,58.62,50200.0,47.8712,47.8793,47.8467,47.8793,50200.0
2014-10-31 12:40:00,58.62,58.66,58.61,58.66,49300.0,47.8793,47.912,47.8712,47.912,49300.0
2014-10-31 12:50:00,58.66,58.67,58.65,58.66,44800.0,47.912,47.9202,47.9039,47.912,44800.0
2014-10-31 13:00:00,58.65,58.67,58.64,58.66,53900.0,47.9039,47.9202,47.8957,47.912,53900.0
2014-10-31 13:10:00,58.66,58.68,58.65,58.68,44700.0,47.912,47.9284,47.9039,47.9284,44700.0
2014-10-31 13:20:00,58.68,58.69,58.66,58.66,54500.0,47.9284,47.9365,47.912,47.912,54500.0
2014-10-31 13:30:00,58.66,58.67,58.64,58.67,56100.0,47.912,47.9202,47.8957,47.9202,56100.0
2014-10-31 13:40:00,58.67,58.68,58.66,58.68,37300.0,47.9202,47.9284,47.912,47.9284,37300.0
2014-10-31 13:50:00,58.68,58.68,58.62,58.64,54600.0,47.9284,47.9284,47.8793,47.8957,54600.0
2014-10-31 14:00:00,58.64,58.65,58.63,58.64,46500.0,47.8957,47.9039,47.8875,47.8957,46500.0
2014-10-31 14:10:00,58.64,58.66,58.62,58.65,142500.0,47.8957,47.912,47.8793,47.9039,142500.0
2014-10-31 14:20:00,58.65,58.66,58.62,58.62,191100.0,47.9039,47.912,47.8793,47.8793,191100.0
2014-10-31 14:30:00,58.63,58.63,58.62,58.63,6100.0,47.8875,47.8875,47.8793,47.8875,6100.0
2014-10-31 14:40:00,58.63,58.63,58.55,58.55,40100.0,47.8875,47.8875,47.8222,47.8222,40100.0
2014-10-31 14:50:00,58.56,58.58,58.56,58.58,16000.0,47.8303,47.8467,47.8303,47.8467,16000.0
2014-10-31 15:00:00,58.58,58.58,58.55,58.57,27400.0,47.8467,47.8467,47.8222,47.8385,27400.0
2014-10-31 15:10:00,58.57,58.57,58.53,58.54,12100.0,47.8385,47.8385,47.8058,47.814,12100.0
2014-10-31 15:20:00,58.54,58.61,58.54,58.61,101200.0,47.814,47.8712,47.814,47.8712,101200.0
2014-10-31 15:30:00,58.61,58.61,58.53,58.53,75100.0,47.8712,47.8712,47.8058,47.8058,75100.0
2014-10-31 15:40:00,58.53,58.54,58.53,58.54,46600.0,47.8058,47.814,47.8058,47.814,46600.0
2014-10-31 15:50:00,58.54,58.66,58.54,58.61,653900.0,47.814,47.912,47.814,47.8712,653900.0
2014-11-03 09:30:00,57.94,58.0,57.85,57.89,99800.0,47.3239,47.3729,47.2504,47.2831,99800.0
2014-11-03 09:40:00,57.89,57.91,57.87,57.9,47400.0,47.2831,47.2994,47.2668,47.2913,47400.0
2014-11-03 09:50:00,57.89,57.93,57.88,57.88,29000.0,47.2831,47.3158,47.2749,47.2749,29000.0
2014-11-03 10:00:00,57.89,57.95,57.79,57.8,93800.0,47.2831,47.3321,47.2014,47.2096,93800.0
2014-11-03 10:10:00,57.8,57.83,57.76,57.78,75000.0,47.2096,47.2341,47.1769,47.1933,75000.0
2014-11-03 10:20:00,57.78,57.81,57.77,57.8,51800.0,47.1933,47.2178,47.1851,47.2096,51800.0
2014-11-03 10:30:00,57.79,57.89,57.79,57.86,159100.0,47.2014,47.2831,47.2014,47.2586,159100.0
2014-11-03 10:40:00,57.86,57.86,57.8,57.81,81800.0,47.2586,47.2586,47.2096,47.2178,81800.0
2014-11-03 10:50:00,57.81,57.81,57.78,57.79,267100.0,47.2178,47.2178,47.1933,47.2014,267100.0
2014-11-03 11:00:00,57.78,57.78,57.75,57.75,284000.0,47.1933,47.1933,47.1688,47.1688,284000.0
2014-11-03 11:10:00,57.75,57.76,57.7,57.7,165600.0,47.1688,47.1769,47.1279,47.1279,165600.0
2014-11-03 11:20:00,57.7,57.71,57.7,57.71,43300.0,47.1279,47.1361,47.1279,47.1361,43300.0
2014-11-03 11:30:00,57.71,57.74,57.71,57.72,36700.0,47.1361,47.1606,47.1361,47.1443,36700.0
2014-11-03 11:40:00,57.73,57.75,57.72,57.74,12700.0,47.1524,47.1688,47.1443,47.1606,12700.0
2014-11-03 11:50:00,57.74,57.74,57.73,57.73,24600.0,47.1606,47.1606,47.1524,47.1524,24600.0
2014-11-03 12:00:00,57.73,57.76,57.72,57.76,39700.0,47.1524,47.1769,47.1443,47.1769,39700.0
2014-11-03 12:10:00,57.76,57.76,57.73,57.73,60300.0,47.1769,47.1769,47.1524,47.1524,60300.0
2014-11-03 12:20:00,57.74,57.77,57.73,57.74,90600.0,47.1606,47.1851,47.1524,47.1606,90600.0
2014-11-03 12:30:00,57.74,57.74,57.72,57.72,5200.0,47.1606,47.1606,47.1443,47.1443,5200.0
2014-11-03 12:40:00,57.72,57.72,57.69,57.7,27900.0,47.1443,47.1443,47.1197,47.1279,27900.0
2014-11-03 12:50:00,57.7,57.76,57.69,57.74,22400.0,47.1279,47.1769,47.1197,47.1606,22400.0
2014-11-03 13:00:00,57.75,57.75,57.73,57.74,14300.0,47.1688,47.1688,47.1524,47.1606,14300.0
2014-11-03 13:10:00,57.74,57.75,57.73,57.75,20200.0,47.1606,47.1688,47.1524,47.1688,20200.0
2014-11-03 13:20:00,57.75,57.75,57.72,57.73,9300.0,47.1688,47.1688,47.1443,47.1524,9300.0
2014-11-03 13:30:00,57.74,57.75,57.72,57.74,11400.0,47.1606,47.1688,47.1443,47.1606,11400.0
2014-11-03 13:40:00,57.75,57.77,57.74,57.75,23900.0,47.1688,47.1851,47.1606,47.1688,23900.0
2014-11-03 13:50:00,57.74,57.78,57.74,57.76,21000.0,47.1606,47.1933,47.1606,47.1769,21000.0
2014-11-03 14:00:00,57.76,57.76,57.74,57.76,21200.0,47.1769,47.1769,47.1606,47.1769,21200.0
2014-11-03 14:10:00,57.77,57.77,57.74,57.74,11200.0,47.1851,47.1851,47.1606,47.1606,11200.0
2014-11-03 14:20:00,57.73,57.73,57.63,57.63,745600.0,47.1524,47.1524,47.0707,47.0707,745600.0
2014-11-03 14:30:00,57.62,57.62,57.58,57.6,26300.0,47.0626,47.0626,47.0299,47.0462,26300.0
2014-11-03 14:40:00,57.6,57.61,57.59,57.61,19000.0,47.0462,47.0544,47.0381,47.0544,19000.0
2014-11-03 14:50:00,57.61,57.63,57.6,57.62,18000.0,47.0544,47.0707,47.0462,47.0626,18000.0
2014-11-03 15:00:00,57.62,57.67,57.62,57.66,28500.0,47.0626,47.1034,47.0626,47.0952,28500.0
2014-11-03 15:10:00,57.66,57.67,57.61,57.61,50000.0,47.0952,47.1034,47.0544,47.0544,50000.0
2014-11-03 15:20:00,57.61,57.62,57.54,57.55,70400.0,47.0544,47.0626,46.9972,47.0054,70400.0
2014-11-03 15:30:00,57.55,57.55,57.43,57.44,99200.0,47.0054,47.0054,46.9074,46.9156,99200.0
2014-11-03 15:40:00,57.45,57.53,57.45,57.53,158700.0,46.9237,46.9891,46.9237,46.9891,158700.0
2014-11-03 15:50:00,57.53,57.67,57.51,57.63,351100.0,46.9891,47.1034,46.9727,47.0707,351100.0
2014-11-04 09:30:00,57.39,57.39,57.33,57.35,89200.0,46.8747,46.8747,46.8257,46.842,89200.0
2014-11-04 09:40:00,57.35,57.38,57.28,57.3,33700.0,46.842,46.8665,46.7849,46.8012,33700.0
2014-11-04 09:50:00,57.3,57.32,57.26,57.26,34800.0,46.8012,46.8175,46.7685,46.7685,34800.0
2014-11-04 10:00:00,57.25,57.33,57.25,57.29,24800.0,46.7604,46.8257,46.7604,46.793,24800.0
2014-11-04 10:10:00,57.29,57.29,57.23,57.25,16900.0,46.793,46.793,46.744,46.7604,16900.0
2014-11-04 10:20:00,57.25,57.28,57.23,57.27,48700.0,46.7604,46.7849,46.744,46.7767,48700.0
2014-11-04 10:30:00,57.27,57.29,57.24,57.29,55000.0,46.7767,46.793,46.7522,46.793,55000.0
2014-11-04 10:40:00,57.29,57.32,57.27,57.28,70300.0,46.793,46.8175,46.7767,46.7849,70300.0
2014-11-04 10:50:00,57.28,57.31,57.24,57.25,70600.0,46.7849,46.8094,46.7522,46.7604,70600.0
2014-11-04 11:00:00,57.25,57.27,57.2,57.2,92700.0,46.7604,46.7767,46.7195,46.7195,92700.0
2014-11-04 11:10:00,57.2,57.24,57.19,57.23,39200.0,46.7195,46.7522,46.7114,46.744,39200.0
2014-11-04 11:20:00,57.22,57.24,57.2,57.2,50300.0,46.7359,46.7522,46.7195,46.7195,50300.0
2014-11-04 11:30:00,57.21,57.21,57.16,57.17,14000.0,46.7277,46.7277,46.6869,46.695,14000.0
2014-11-04 11:40:00,57.17,57.21,57.14,57.21,15200.0,46.695,46.7277,46.6705,46.7277,15200.0
2014-11-04 11:50:00,57.21,57.24,57.2,57.22,13700.0,46.7277,46.7522,46.7195,46.7359,13700.0
2014-11-04 12:00:00,57.23,57.27,57.23,57.25,27200.0,46.744,46.7767,46.744,46.7604,27200.0
2014-11-04 12:10:00,57.24,57.26,57.23,57.25,38700.0,46.7522,46.7685,46.744,46.7604,38700.0
2014-11-04 12:20:00,57.25,57.25,57.24,57.24,5700.0,46.7604,46.7604,46.7522,46.7522,5700.0
2014-11-04 12:30:00,57.25,57.26,57.23,57.23,20400.0,46.7604,46.7685,46.744,46.744,20400.0
2014-11-04 12:40:00,57.23,57.3,57.23,57.28,24500.0,46.744,46.8012,46.744,46.7849,24500.0
2014-11-04 12:50:00,57.27,57.29,57.27,57.27,14400.0,46.7767,46.793,46.7767,46.7767,14400.0
2014-11-04 13:00:00,57.28,57.28,57.25,57.26,5900.0,46.7849,46.7849,46.7604,46.7685,5900.0
2014-11-04 13:10:00,57.26,57.27,57.25,57.25,11200.0,46.7685,46.7767,46.7604,46.7604,11200.0
2014-11-04 13:20:00,57.26,57.26,57.22,57.25,13800.0,46.7685,46.7685,46.7359,46.7604,13800.0
2014-11-04 13:30:00,57.25,57.3,57.24,57.29,12600.0,46.7604,46.8012,46.7522,46.793,12600.0
2014-11-04 13:40:00,57.29,57.33,57.29,57.32,14500.0,46.793,46.8257,46.793,46.8175,14500.0
2014-11-04 13:50:00,57.33,57.36,57.33,57.35,14400.0,46.8257,46.8502,46.8257,46.842,14400.0
2014-11-04 14:00:00,57.36,57.36,57.32,57.34,16400.0,46.8502,46.8502,46.8175,46.8339,16400.0
2014-11-04 14:10:00,57.35,57.36,57.33,57.33,9500.0,46.842,46.8502,46.8257,46.8257,9500.0
2014-11-04 14:20:00,57.33,57.36,57.33,57.33,9100.0,46.8257,46.8502,46.8257,46.8257,9100.0
2014-11-04 14:30:00,57.33,57.34,57.32,57.34,11800.0,46.8257,46.8339,46.8175,46.8339,11800.0
2014-11-04 14:40:00,57.34,57.35,57.31,57.33,20100.0,46.8339,46.842,46.8094,46.8257,20100.0
2014-11-04 14:50:00,57.34,57.39,57.34,57.38,11000.0,46.8339,46.8747,46.8339,46.8665,11000.0
2014-11-04 15:00:00,57.39,57.39,57.33,57.35,13400.0,46.8747,46.8747,46.8257,46.842,13400.0
2014-11-04 15:10:00,57.35,57.35,57.32,57.33,10200.0,46.842,46.842,46.8175,46.8257,10200.0
2014-11-04 15:20:00,57.33,57.36,57.25,57.28,34200.0,46.8257,46.8502,46.7604,46.7849,34200.0
2014-11-04 15:30:00,57.28,57.31,57.26,57.26,50200.0,46.7849,46.8094,46.7685,46.7685,50200.0
2014-11-04 15:40:00,57.27,57.33,57.25,57.3,69100.0,46.7767,46.8257,46.7604,46.8012,69100.0
2014-11-04 15:50:00,57.3,57.4,57.3,57.39,208300.0,46.8012,46.8829,46.8012,46.8747,208300.0
2014-11-05 09:30:00,56.69,56.69,56.46,56.48,132500.0,46.303,46.303,46.1151,46.1315,132500.0
2014-11-05 09:40:00,56.48,56.48,56.39,56.39,66100.0,46.1315,46.1315,46.0579,46.0579,66100.0
2014-11-05 09:50:00,56.39,56.42,56.31,56.31,643100.0,46.0579,46.0824,45.9926,45.9926,643100.0
2014-11-05 10:00:00,56.31,56.35,56.29,56.33,90700.0,45.9926,46.0253,45.9763,46.0089,90700.0
2014-11-05 10:10:00,56.34,56.35,56.28,56.29,85200.0,46.0171,46.0253,45.9681,45.9763,85200.0
2014-11-05 10:20:00,56.28,56.3,56.2,56.26,42100.0,45.9681,45.9844,45.9028,45.9518,42100.0
2014-11-05 10:30:00,56.26,56.32,56.25,56.31,376700.0,45.9518,46.0008,45.9436,45.9926,376700.0
2014-11-05 10:40:00,56.31,56.33,56.3,56.31,310700.0,45.9926,46.0089,45.9844,45.9926,310700.0
2014-11-05 10:50:00,56.31,56.37,56.31,56.33,432600.0,45.9926,46.0416,45.9926,46.0089,432600.0
2014-11-05 11:00:00,56.34,56.39,56.33,56.34,310000.0,46.0171,46.0579,46.0089,46.0171,310000.0
2014-11-05 11:10:00,56.35,56.36,56.3,56.3,194400.0,46.0253,46.0334,45.9844,45.9844,194400.0
2014-11-05 11:20:00,56.3,56.3,56.25,56.27,39500.0,45.9844,45.9844,45.9436,45.9599,39500.0
2014-11-05 11:30:00,56.27,56.32,56.26,56.31,100500.0,45.9599,46.0008,45.9518,45.9926,100500.0
2014-11-05 11:40:00,56.32,56.39,56.32,56.39,105900.0,46.0008,46.0579,46.0008,46.0579,105900.0
2014-11-05 11:50:00,56.4,56.45,56.37,56.45,293000.0,46.0661,46.1069,46.0416,46.1069,293000.0
2014-11-05 12:00:00,56.45,56.49,56.44,56.46,28100.0,46.1069,46.1396,46.0988,46.1151,28100.0
2014-11-05 12:10:00,56.45,56.45,56.43,56.45,34100.0,46.1069,46.1069,46.0906,46.1069,34100.0
2014-11-05 12:20:00,56.45,56.46,56.43,56.43,13400.0,46.1069,46.1151,46.0906,46.0906,13400.0
2014-11-05 12:30:00,56.43,56.46,56.43,56.45,15500.0,46.0906,46.1151,46.0906,46.1069,15500.0
2014-11-05 12:40:00,56.45,56.51,56.45,56.48,28700.0,46.1069,46.156,46.1069,46.1315,28700.0
2014-11-05 12:50:00,56.48,56.49,56.48,56.49,10200.0,46.1315,46.1396,46.1315,46.1396,10200.0
2014-11-05 13:00:00,56.49,56.49,56.48,56.48,12800.0,46.1396,46.1396,46.1315,46.1315,12800.0
2014-11-05 13:10:00,56.49,56.49,56.44,56.44,18400.0,46.1396,46.1396,46.0988,46.0988,18400.0
2014-11-05 13:20:00,56.44,56.44,56.42,56.43,41700.0,46.0988,46.0988,46.0824,46.0906,41700.0
2014-11-05 13:30:00,56.43,56.43,56.41,56.41,65300.0,46.0906,46.0906,46.0743,46.0743,65300.0
2014-11-05 13:40:00,56.4,56.41,56.38,56.39,34500.0,46.0661,46.0743,46.0498,46.0579,34500.0
2014-11-05 13:50:00,56.38,56.42,56.36,56.37,26200.0,46.0498,46.0824,46.0334,46.0416,26200.0
2014-11-05 14:00:00,56.37,56.37,56.31,56.32,24200.0,46.0416,46.0416,45.9926,46.0008,24200.0
2014-11-05 14:10:00,56.32,56.36,56.32,56.35,25700.0,46.0008,46.0334,46.0008,46.0253,25700.0
2014-11-05 14:20:00,56.35,56.38,56.35,56.38,18000.0,46.0253,46.0498,46.0253,46.0498,18000.0
2014-11-05 14:30:00,56.38,56.38,56.37,56.38,17100.0,46.0498,46.0498,46.0416,46.0498,17100.0
2014-11-05 14:40:00,56.38,56.39,56.37,56.38,20600.0,46.0498,46.0579,46.0416,46.0498,20600.0
2014-11-05 14:50:00,56.39,56.39,56.38,56.39,35700.0,46.0579,46.0579,46.0498,46.0579,35700.0
2014-11-05 15:00:00,56.39,56.43,56.38,56.4,52400.0,46.0579,46.0906,46.0498,46.0661,52400.0
2014-11-05 15:10:00,56.41,56.41,56.36,56.36,69400.0,46.0743,46.0743,46.0334,46.0334,69400.0
2014-11-05 15:20:00,56.36,56.36,56.34,56.35,37800.0,46.0334,46.0334,46.0171,46.0253,37800.0
2014-11-05 15:30:00,56.35,56.37,56.34,56.36,84100.0,46.0253,46.0416,46.0171,46.0334,84100.0
2014-11-05 15:40:00,56.37,56.43,56.35,56.43,173200.0,46.0416,46.0906,46.0253,46.0906,173200.0
2014-11-05 15:50:00,56.43,56.49,56.42,56.46,329300.0,46.0906,46.1396,46.0824,46.1151,329300.0
2014-11-06 09:30:00,57.03,57.2,57.03,57.16,230100.0,46.5807,46.7195,46.5807,46.6869,230100.0
2014-11-06 09:40:00,57.17,57.26,57.16,57.25,306600.0,46.695,46.7685,46.6869,46.7604,306600.0
2014-11-06 09:50:00,57.25,57.26,57.2,57.23,53800.0,46.7604,46.7685,46.7195,46.744,53800.0
2014-11-06 10:00:00,57.24,57.24,57.17,57.23,77900.0,46.7522,46.7522,46.695,46.744,77900.0
2014-11-06 10:10:00,57.23,57.23,57.16,57.16,198000.0,46.744,46.744,46.6869,46.6869,198000.0
2014-11-06 10:20:00,57.16,57.23,57.16,57.21,45800.0,46.6869,46.744,46.6869,46.7277,45800.0
2014-11-06 10:30:00,57.2,57.27,57.17,57.26,261500.0,46.7195,46.7767,46.695,46.7685,261500.0
2014-11-06 10:40:00,57.27,57.3,57.24,57.26,248900.0,46.7767,46.8012,46.7522,46.7685,248900.0
2014-11-06 10:50:00,57.25,57.26,57.22,57.23,44500.0,46.7604,46.7685,46.7359,46.744,44500.0
2014-11-06 11:00:00,57.23,57.23,57.21,57.23,32500.0,46.744,46.744,46.7277,46.744,32500.0
2014-11-06 11:10:00,57.22,57.24,57.18,57.24,28900.0,46.7359,46.7522,46.7032,46.7522,28900.0
2014-11-06 11:20:00,57.24,57.24,57.13,57.13,40600.0,46.7522,46.7522,46.6624,46.6624,40600.0
2014-11-06 11:30:00,57.14,57.14,57.04,57.07,23400.0,46.6705,46.6705,46.5888,46.6133,23400.0
2014-11-06 11:40:00,57.07,57.08,57.02,57.02,29100.0,46.6133,46.6215,46.5725,46.5725,29100.0
2014-11-06 11:50:00,57.02,57.04,57.0,57.01,42600.0,46.5725,46.5888,46.5562,46.5643,42600.0
2014-11-06 12:00:00,57.02,57.04,57.01,57.04,16400.0,46.5725,46.5888,46.5643,46.5888,16400.0
2014-11-06 12:10:00,57.03,57.04,57.01,57.04,24000.0,46.5807,46.5888,46.5643,46.5888,24000.0
2014-11-06 12:20:00,57.04,57.04,57.0,57.02,21600.0,46.5888,46.5888,46.5562,46.5725,21600.0
2014-11-06 12:30:00,57.02,57.02,56.96,56.96,22400.0,46.5725,46.5725,46.5235,46.5235,22400.0
2014-11-06 12:40:00,56.95,56.98,56.95,56.98,16800.0,46.5153,46.5398,46.5153,46.5398,16800.0
2014-11-06 12:50:00,56.98,57.0,56.98,56.98,23200.0,46.5398,46.5562,46.5398,46.5398,23200.0
2014-11-06 13:00:00,56.98,57.0,56.98,56.99,21300.0,46.5398,46.5562,46.5398,46.548,21300.0
2014-11-06 13:10:00,56.99,56.99,56.93,56.94,27400.0,46.548,46.548,46.499,46.5072,27400.0
2014-11-06 13:20:00,56.94,56.96,56.91,56.91,18200.0,46.5072,46.5235,46.4827,46.4827,18200.0
2014-11-06 13:30:00,56.92,56.94,56.9,56.94,15100.0,46.4908,46.5072,46.4745,46.5072,15100.0
2014-11-06 13:40:00,56.94,56.94,56.9,56.91,62500.0,46.5072,46.5072,46.4745,46.4827,62500.0
2014-11-06 13:50:00,56.9,56.92,56.9,56.92,23000.0,46.4745,46.4908,46.4745,46.4908,23000.0
2014-11-06 14:00:00,56.92,56.92,56.87,56.88,23800.0,46.4908,46.4908,46.45,46.4582,23800.0
2014-11-06 14:10:00,56.88,56.91,56.87,56.89,25400.0,46.4582,46.4827,46.45,46.4663,25400.0
2014-11-06 14:20:00,56.89,56.9,56.87,56.88,33700.0,46.4663,46.4745,46.45,46.4582,33700.0
2014-11-06 14:30:00,56.88,56.89,56.85,56.87,34900.0,46.4582,46.4663,46.4337,46.45,34900.0
2014-11-06 14:40:00,56.87,56.87,56.86,56.86,30300.0,46.45,46.45,46.4418,46.4418,30300.0
2014-11-06 14:50:00,56.85,56.86,56.83,56.84,77600.0,46.4337,46.4418,46.4173,46.4255,77600.0
2014-11-06 15:00:00,56.84,56.84,56.75,56.76,183200.0,46.4255,46.4255,46.352,46.3601,183200.0
2014-11-06 15:10:00,56.76,56.76,56.68,56.71,179100.0,46.3601,46.3601,46.2948,46.3193,179100.0
2014-11-06 15:20:00,56.71,56.76,56.71,56.74,43700.0,46.3193,46.3601,46.3193,46.3438,43700.0
2014-11-06 15:30:00,56.75,56.76,56.7,56.72,48200.0,46.352,46.3601,46.3111,46.3275,48200.0
2014-11-06 15:40:00,56.72,56.73,56.69,56.7,84100.0,46.3275,46.3356,46.303,46.3111,84100.0
2014-11-06 15:50:00,56.7,56.73,56.65,56.69,320400.0,46.3111,46.3356,46.2703,46.303,320400.0
2014-11-07 09:30:00,56.87,56.97,56.74,56.93,153700.0,46.45,46.5317,46.3438,46.499,153700.0
2014-11-07 09:40:00,56.93,57.01,56.89,57.01,124400.0,46.499,46.5643,46.4663,46.5643,124400.0
2014-11-07 09:50:00,57.0,57.05,56.95,57.01,88200.0,46.5562,46.597,46.5153,46.5643,88200.0
2014-11-07 10:00:00,57.01,57.04,56.99,57.01,93800.0,46.5643,46.5888,46.548,46.5643,93800.0
2014-11-07 10:10:00,57.0,57.0,56.94,56.97,11400.0,46.5562,46.5562,46.5072,46.5317,11400.0
2014-11-07 10:20:00,56.96,56.99,56.94,56.98,19500.0,46.5235,46.548,46.5072,46.5398,19500.0
2014-11-07 10:30:00,56.98,56.99,56.95,56.98,14200.0,46.5398,46.548,46.5153,46.5398,14200.0
2014-11-07 10:40:00,56.98,57.0,56.97,57.0,24300.0,46.5398,46.5562,46.5317,46.5562,24300.0
2014-11-07 10:50:00,57.0,57.04,56.98,56.99,19500.0,46.5562,46.5888,46.5398,46.548,19500.0
2014-11-07 11:00:00,56.98,56.99,56.93,56.93,44700.0,46.5398,46.548,46.499,46.499,44700.0
2014-11-07 11:10:00,56.94,56.96,56.93,56.96,33600.0,46.5072,46.5235,46.499,46.5235,33600.0
2014-11-07 11:20:00,56.96,57.0,56.95,57.0,25500.0,46.5235,46.5562,46.5153,46.5562,25500.0
2014-11-07 11:30:00,57.01,57.02,56.97,56.98,24600.0,46.5643,46.5725,46.5317,46.5398,24600.0
2014-11-07 11:40:00,56.97,56.97,56.95,56.96,13800.0,46.5317,46.5317,46.5153,46.5235,13800.0
2014-11-07 11:50:00,56.96,56.97,56.96,56.96,22400.0,46.5235,46.5317,46.5235,46.5235,22400.0
2014-11-07 12:00:00,56.96,57.03,56.96,57.03,18100.0,46.5235,46.5807,46.5235,46.5807,18100.0
2014-11-07 12:10:00,57.02,57.03,56.98,56.98,6200.0,46.5725,46.5807,46.5398,46.5398,6200.0
2014-11-07 12:20:00,56.99,56.99,56.97,56.97,4800.0,46.548,46.548,46.5317,46.5317,4800.0
2014-11-07 12:30:00,56.97,56.99,56.95,56.97,57700.0,46.5317,46.548,46.5153,46.5317,57700.0
2014-11-07 12:40:00,56.96,56.96,56.96,56.96,800.0,46.5235,46.5235,46.5235,46.5235,800.0
2014-11-07 12:50:00,56.96,56.97,56.96,56.96,2200.0,46.5235,46.5317,46.5235,46.5235,2200.0
2014-11-07 13:00:00,56.96,56.99,56.96,56.98,12900.0,46.5235,46.548,46.5235,46.5398,12900.0
2014-11-07 13:10:00,56.99,56.99,56.97,56.97,35400.0,46.548,46.548,46.5317,46.5317,35400.0
2014-11-07 13:20:00,56.97,56.98,56.97,56.97,5500.0,46.5317,46.5398,46.5317,46.5317,5500.0
2014-11-07 13:30:00,56.97,56.99,56.97,56.98,11100.0,46.5317,46.548,46.5317,46.5398,11100.0
2014-11-07 13:40:00,56.98,57.04,56.98,57.03,17000.0,46.5398,46.5888,46.5398,46.5807,17000.0
2014-11-07 13:50:00,57.04,57.07,57.03,57.05,23600.0,46.5888,46.6133,46.5807,46.597,23600.0
2014-11-07 14:00:00,57.05,57.06,57.05,57.06,4900.0,46.597,46.6052,46.597,46.6052,4900.0
2014-11-07 14:10:00,57.05,57.05,57.04,57.05,7500.0,46.597,46.597,46.5888,46.597,7500.0
2014-11-07 14:20:00,57.05,57.06,57.04,57.04,19300.0,46.597,46.6052,46.5888,46.5888,19300.0
2014-11-07 14:30:00,57.05,57.07,57.04,57.07,6900.0,46.597,46.6133,46.5888,46.6133,6900.0
2014-11-07 14:40:00,57.07,57.07,57.04,57.04,22700.0,46.6133,46.6133,46.5888,46.5888,22700.0
2014-11-07 14:50:00,57.04,57.06,57.04,57.04,37600.0,46.5888,46.6052,46.5888,46.5888,37600.0
2014-11-07 15:00:00,57.05,57.08,57.05,57.06,31000.0,46.597,46.6215,46.597,46.6052,31000.0
2014-11-07 15:10:00,57.06,57.06,57.03,57.05,24700.0,46.6052,46.6052,46.5807,46.597,24700.0
2014-11-07 15:20:00,57.05,57.06,57.02,57.02,70100.0,46.597,46.6052,46.5725,46.5725,70100.0
2014-11-07 15:30:00,57.02,57.03,56.99,56.99,65000.0,46.5725,46.5807,46.548,46.548,65000.0
2014-11-07 15:40:00,57.0,57.01,56.97,56.97,138900.0,46.5562,46.5643,46.5317,46.5317,138900.0
2014-11-07 15:50:00,56.98,57.08,56.97,57.01,219300.0,46.5398,46.6215,46.5317,46.5643,219300.0
2014-11-10 09:30:00,57.76,57.81,57.69,57.81,103000.0,47.1769,47.2178,47.1197,47.2178,103000.0
2014-11-10 09:40:00,57.8,57.81,57.77,57.78,30400.0,47.2096,47.2178,47.1851,47.1933,30400.0
2014-11-10 09:50:00,57.78,57.79,57.72,57.73,90100.0,47.1933,47.2014,47.1443,47.1524,90100.0
2014-11-10 10:00:00,57.72,57.73,57.69,57.7,35700.0,47.1443,47.1524,47.1197,47.1279,35700.0
2014-11-10 10:10:00,57.7,57.7,57.66,57.68,107100.0,47.1279,47.1279,47.0952,47.1116,107100.0
2014-11-10 10:20:00,57.68,57.68,57.65,57.66,19100.0,47.1116,47.1116,47.0871,47.0952,19100.0
2014-11-10 10:30:00,57.66,57.67,57.65,57.66,30400.0,47.0952,47.1034,47.0871,47.0952,30400.0
2014-11-10 10:40:00,57.66,57.72,57.66,57.71,25500.0,47.0952,47.1443,47.0952,47.1361,25500.0
2014-11-10 10:50:00,57.71,57.74,57.71,57.72,9200.0,47.1361,47.1606,47.1361,47.1443,9200.0
2014-11-10 11:00:00,57.72,57.72,57.68,57.68,27300.0,47.1443,47.1443,47.1116,47.1116,27300.0
2014-11-10 11:10:00,57.68,57.69,57.66,57.68,23900.0,47.1116,47.1197,47.0952,47.1116,23900.0
2014-11-10 11:20:00,57.69,57.72,57.68,57.7,35000.0,47.1197,47.1443,47.1116,47.1279,35000.0
2014-11-10 11:30:00,57.71,57.72,57.69,57.7,5000.0,47.1361,47.1443,47.1197,47.1279,5000.0
2014-11-10 11:40:00,57.69,57.7,57.66,57.67,4300.0,47.1197,47.1279,47.0952,47.1034,4300.0
2014-11-10 11:50:00,57.66,57.67,57.64,57.65,18800.0,47.0952,47.1034,47.0789,47.0871,18800.0
2014-11-10 12:00:00,57.64,57.65,57.63,57.63,18600.0,47.0789,47.0871,47.0707,47.0707,18600.0
2014-11-10 12:10:00,57.63,57.68,57.63,57.64,53900.0,47.0707,47.1116,47.0707,47.0789,53900.0
2014-11-10 12:20:00,57.65,57.65,57.62,57.63,9800.0,47.0871,47.0871,47.0626,47.0707,9800.0
2014-11-10 12:30:00,57.63,57.63,57.61,57.61,13500.0,47.0707,47.0707,47.0544,47.0544,13500.0
2014-11-10 12:40:00,57.62,57.62,57.6,57.6,6800.0,47.0626,47.0626,47.0462,47.0462,6800.0
2014-11-10 12:50:00,57.6,57.63,57.6,57.63,5000.0,47.0462,47.0707,47.0462,47.0707,5000.0
2014-11-10 13:00:00,57.63,57.64,57.63,57.64,6000.0,47.0707,47.0789,47.0707,47.0789,6000.0
2014-11-10 13:10:00,57.64,57.65,57.64,57.65,1600.0,47.0789,47.0871,47.0789,47.0871,1600.0
2014-11-10 13:20:00,57.65,57.65,57.64,57.65,1700.0,47.0871,47.0871,47.0789,47.0871,1700.0
2014-11-10 13:30:00,57.65,57.65,57.62,57.63,2700.0,47.0871,47.0871,47.0626,47.0707,2700.0
2014-11-10 13:40:00,57.63,57.63,57.62,57.63,1500.0,47.0707,47.0707,47.0626,47.0707,1500.0
2014-11-10 13:50:00,57.63,57.64,57.63,57.64,6200.0,47.0707,47.0789,47.0707,47.0789,6200.0
2014-11-10 14:00:00,57.64,57.64,57.63,57.63,2400.0,47.0789,47.0789,47.0707,47.0707,2400.0
2014-11-10 14:10:00,57.64,57.64,57.63,57.63,3800.0,47.0789,47.0789,47.0707,47.0707,3800.0
2014-11-10 14:20:00,57.64,57.64,57.62,57.63,9300.0,47.0789,47.0789,47.0626,47.0707,9300.0
2014-11-10 14:30:00,57.64,57.64,57.61,57.62,5300.0,47.0789,47.0789,47.0544,47.0626,5300.0
2014-11-10 14:40:00,57.61,57.62,57.6,57.61,10700.0,47.0544,47.0626,47.0462,47.0544,10700.0
2014-11-10 14:50:00,57.61,57.63,57.61,57.62,7900.0,47.0544,47.0707,47.0544,47.0626,7900.0
2014-11-10 15:00:00,57.63,57.67,57.62,57.66,20200.0,47.0707,47.1034,47.0626,47.0952,20200.0
2014-11-10 15:10:00,57.65,57.66,57.6,57.6,43500.0,47.0871,47.0952,47.0462,47.0462,43500.0
2014-11-10 15:20:00,57.61,57.62,57.58,57.58,42300.0,47.0544,47.0626,47.0299,47.0299,42300.0
2014-11-10 15:30:00,57.59,57.59,57.57,57.59,37900.0,47.0381,47.0381,47.0217,47.0381,37900.0
2014-11-10 15:40:00,57.59,57.6,57.57,57.58,105300.0,47.0381,47.0462,47.0217,47.0299,105300.0
2014-11-10 15:50:00,57.57,57.58,57.53,57.55,223100.0,47.0217,47.0299,46.9891,47.0054,223100.0
2014-11-11 09:30:00,57.2,57.2,57.1,57.11,109400.0,46.7195,46.7195,46.6379,46.646,109400.0
2014-11-11 09:40:00,57.1,57.1,57.07,57.07,53600.0,46.6379,46.6379,46.6133,46.6133,53600.0
2014-11-11 09:50:00,57.08,57.09,57.07,57.08,22900.0,46.6215,46.6297,46.6133,46.6215,22900.0
2014-11-11 10:00:00,57.08,57.1,57.08,57.08,27900.0,46.6215,46.6379,46.6215,46.6215,27900.0
2014-11-11 10:10:00,57.08,57.09,57.05,57.05,24300.0,46.6215,46.6297,46.597,46.597,24300.0
2014-11-11 10:20:00,57.05,57.09,57.05,57.06,52100.0,46.597,46.6297,46.597,46.6052,52100.0
2014-11-11 10:30:00,57.05,57.06,57.04,57.05,18800.0,46.597,46.6052,46.5888,46.597,18800.0
2014-11-11 10:40:00,57.04,57.05,57.04,57.04,19100.0,46.5888,46.597,46.5888,46.5888,19100.0
2014-11-11 10:50:00,57.04,57.05,57.03,57.04,42500.0,46.5888,46.597,46.5807,46.5888,42500.0
2014-11-11 11:00:00,57.03,57.04,57.02,57.04,30100.0,46.5807,46.5888,46.5725,46.5888,30100.0
2014-11-11 11:10:00,57.04,57.09,57.04,57.06,50800.0,46.5888,46.6297,46.5888,46.6052,50800.0
2014-11-11 11:20:00,57.06,57.07,57.05,57.06,31400.0,46.6052,46.6133,46.597,46.6052,31400.0
2014-11-11 11:30:00,57.05,57.07,57.05,57.06,46800.0,46.597,46.6133,46.597,46.6052,46800.0
2014-11-11 11:40:00,57.06,57.06,57.05,57.05,40600.0,46.6052,46.6052,46.597,46.597,40600.0
2014-11-11 11:50:00,57.05,57.05,57.04,57.04,23000.0,46.597,46.597,46.5888,46.5888,23000.0
2014-11-11 12:00:00,57.04,57.06,57.04,57.06,24500.0,46.5888,46.6052,46.5888,46.6052,24500.0
2014-11-11 12:10:00,57.06,57.06,57.04,57.04,11700.0,46.6052,46.6052,46.5888,46.5888,11700.0
2014-11-11 12:20:00,57.04,57.04,57.01,57.04,82100.0,46.5888,46.5888,46.5643,46.5888,82100.0
2014-11-11 12:30:00,57.04,57.06,57.04,57.06,25300.0,46.5888,46.6052,46.5888,46.6052,25300.0
2014-11-11 12:40:00,57.05,57.07,56.98,56.98,66000.0,46.597,46.6133,46.5398,46.5398,66000.0
2014-11-11 12:50:00,56.99,57.01,56.98,57.0,54000.0,46.548,46.5643,46.5398,46.5562,54000.0
2014-11-11 13:00:00,57.0,57.01,57.0,57.0,14500.0,46.5562,46.5643,46.5562,46.5562,14500.0
2014-11-11 13:10:00,57.0,57.01,57.0,57.0,14900.0,46.5562,46.5643,46.5562,46.5562,14900.0
2014-11-11 13:20:00,57.01,57.01,57.0,57.01,15100.0,46.5643,46.5643,46.5562,46.5643,15100.0
2014-11-11 13:30:00,57.0,57.08,57.0,57.08,21200.0,46.5562,46.6215,46.5562,46.6215,21200.0
2014-11-11 13:40:00,57.07,57.08,57.04,57.05,322100.0,46.6133,46.6215,46.5888,46.597,322100.0
2014-11-11 13:50:00,57.05,57.06,57.03,57.03,22300.0,46.597,46.6052,46.5807,46.5807,22300.0
2014-11-11 14:00:00,57.03,57.06,57.03,57.05,34500.0,46.5807,46.6052,46.5807,46.597,34500.0
2014-11-11 14:10:00,57.05,57.06,57.05,57.06,27700.0,46.597,46.6052,46.597,46.6052,27700.0
2014-11-11 14:20:00,57.05,57.14,57.05,57.13,36200.0,46.597,46.6705,46.597,46.6624,36200.0
2014-11-11 14:30:00,57.13,57.14,57.11,57.11,27600.0,46.6624,46.6705,46.646,46.646,27600.0
2014-11-11 14:40:00,57.11,57.12,57.11,57.11,29600.0,46.646,46.6542,46.646,46.646,29600.0
2014-11-11 14:50:00,57.11,57.12,57.11,57.11,37900.0,46.646,46.6542,46.646,46.646,37900.0
2014-11-11 15:00:00,57.11,57.12,57.11,57.11,38400.0,46.646,46.6542,46.646,46.646,38400.0
2014-11-11 15:10:00,57.11,57.12,57.11,57.11,61700.0,46.646,46.6542,46.646,46.646,61700.0
2014-11-11 15:20:00,57.11,57.11,57.09,57.09,56600.0,46.646,46.646,46.6297,46.6297,56600.0
2014-11-11 15:30:00,57.09,57.1,57.06,57.06,74400.0,46.6297,46.6379,46.6052,46.6052,74400.0
2014-11-11 15:40:00,57.07,57.1,57.06,57.09,111600.0,46.6133,46.6379,46.6052,46.6297,111600.0
2014-11-11 15:50:00,57.09,57.1,57.05,57.07,215000.0,46.6297,46.6379,46.597,46.6133,215000.0
2014-11-12 09:30:00,57.14,57.48,57.14,57.46,179100.0,46.6705,46.9482,46.6705,46.9319,179100.0
2014-11-12 09:40:00,57.47,57.5,57.42,57.5,48000.0,46.9401,46.9646,46.8992,46.9646,48000.0
2014-11-12 09:50:00,57.49,57.5,57.46,57.49,75400.0,46.9564,46.9646,46.9319,46.9564,75400.0
2014-11-12 10:00:00,57.5,57.53,57.49,57.51,14600.0,46.9646,46.9891,46.9564,46.9727,14600.0
2014-11-12 10:10:00,57.52,57.52,57.47,57.47,71800.0,46.9809,46.9809,46.9401,46.9401,71800.0
2014-11-12 10:20:00,57.47,57.52,57.47,57.52,102400.0,46.9401,46.9809,46.9401,46.9809,102400.0
2014-11-12 10:30:00,57.52,57.53,57.51,57.51,58700.0,46.9809,46.9891,46.9727,46.9727,58700.0
2014-11-12 10:40:00,57.51,57.52,57.5,57.5,83300.0,46.9727,46.9809,46.9646,46.9646,83300.0
2014-11-12 10:50:00,57.5,57.51,57.43,57.43,178300.0,46.9646,46.9727,46.9074,46.9074,178300.0
2014-11-12 11:00:00,57.43,57.45,57.41,57.44,149500.0,46.9074,46.9237,46.8911,46.9156,149500.0
2014-11-12 11:10:00,57.44,57.46,57.42,57.42,87000.0,46.9156,46.9319,46.8992,46.8992,87000.0
2014-11-12 11:20:00,57.42,57.46,57.4,57.4,82200.0,46.8992,46.9319,46.8829,46.8829,82200.0
2014-11-12 11:30:00,57.4,57.4,57.38,57.38,93800.0,46.8829,46.8829,46.8665,46.8665,93800.0
2014-11-12 11:40:00,57.38,57.38,57.34,57.34,86500.0,46.8665,46.8665,46.8339,46.8339,86500.0
2014-11-12 11:50:00,57.34,57.35,57.32,57.32,55100.0,46.8339,46.842,46.8175,46.8175,55100.0
2014-11-12 12:00:00,57.32,57.32,57.29,57.29,67200.0,46.8175,46.8175,46.793,46.793,67200.0
2014-11-12 12:10:00,57.29,57.3,57.27,57.27,36000.0,46.793,46.8012,46.7767,46.7767,36000.0
2014-11-12 12:20:00,57.28,57.3,57.27,57.3,40800.0,46.7849,46.8012,46.7767,46.8012,40800.0
2014-11-12 12:30:00,57.3,57.3,57.26,57.28,95400.0,46.8012,46.8012,46.7685,46.7849,95400.0
2014-11-12 12:40:00,57.28,57.39,57.27,57.35,872400.0,46.7849,46.8747,46.7767,46.842,872400.0
2014-11-12 12:50:00,57.35,57.36,57.34,57.36,5800.0,46.842,46.8502,46.8339,46.8502,5800.0
2014-11-12 13:00:00,57.35,57.36,57.33,57.33,15900.0,46.842,46.8502,46.8257,46.8257,15900.0
2014-11-12 13:10:00,57.34,57.34,57.33,57.34,2800.0,46.8339,46.8339,46.8257,46.8339,2800.0
2014-11-12 13:20:00,57.34,57.35,57.33,57.35,11600.0,46.8339,46.842,46.8257,46.842,11600.0
2014-11-12 13:30:00,57.35,57.35,57.32,57.32,9100.0,46.842,46.842,46.8175,46.8175,9100.0
2014-11-12 13:40:00,57.33,57.34,57.32,57.33,5300.0,46.8257,46.8339,46.8175,46.8257,5300.0
2014-11-12 13:50:00,57.32,57.32,57.31,57.32,7900.0,46.8175,46.8175,46.8094,46.8175,7900.0
2014-11-12 14:00:00,57.31,57.32,57.3,57.3,6500.0,46.8094,46.8175,46.8012,46.8012,6500.0
2014-11-12 14:10:00,57.3,57.31,57.3,57.31,4800.0,46.8012,46.8094,46.8012,46.8094,4800.0
2014-11-12 14:20:00,57.31,57.32,57.31,57.31,5100.0,46.8094,46.8175,46.8094,46.8094,5100.0
2014-11-12 14:30:00,57.32,57.33,57.28,57.29,19300.0,46.8175,46.8257,46.7849,46.793,19300.0
2014-11-12 14:40:00,57.29,57.29,57.27,57.28,16600.0,46.793,46.793,46.7767,46.7849,16600.0
2014-11-12 14:50:00,57.28,57.34,57.27,57.33,42900.0,46.7849,46.8339,46.7767,46.8257,42900.0
2014-11-12 15:00:00,57.33,57.33,57.28,57.32,18800.0,46.8257,46.8257,46.7849,46.8175,18800.0
2014-11-12 15:10:00,57.32,57.32,57.3,57.3,9300.0,46.8175,46.8175,46.8012,46.8012,9300.0
2014-11-12 15:20:00,57.3,57.31,57.3,57.3,10900.0,46.8012,46.8094,46.8012,46.8012,10900.0
2014-11-12 15:30:00,57.3,57.37,57.3,57.37,28400.0,46.8012,46.8584,46.8012,46.8584,28400.0
2014-11-12 15:40:00,57.37,57.4,57.29,57.31,95700.0,46.8584,46.8829,46.793,46.8094,95700.0
2014-11-12 15:50:00,57.31,57.32,57.25,57.26,150300.0,46.8094,46.8175,46.7604,46.7685,150300.0
2014-11-13 09:30:00,57.24,57.29,57.14,57.22,146800.0,46.7522,46.793,46.6705,46.7359,146800.0
2014-11-13 09:40:00,57.22,57.23,57.2,57.23,106800.0,46.7359,46.744,46.7195,46.744,106800.0
2014-11-13 09:50:00,57.23,57.24,57.21,57.24,109800.0,46.744,46.7522,46.7277,46.7522,109800.0
2014-11-13 10:00:00,57.25,57.25,57.2,57.22,52000.0,46.7604,46.7604,46.7195,46.7359,52000.0
2014-11-13 10:10:00,57.23,57.24,57.22,57.22,31500.0,46.744,46.7522,46.7359,46.7359,31500.0
2014-11-13 10:20:00,57.22,57.25,57.21,57.24,14500.0,46.7359,46.7604,46.7277,46.7522,14500.0
2014-11-13 10:30:00,57.24,57.25,57.22,57.23,65300.0,46.7522,46.7604,46.7359,46.744,65300.0
2014-11-13 10:40:00,57.23,57.23,57.2,57.22,9700.0,46.744,46.744,46.7195,46.7359,9700.0
2014-11-13 10:50:00,57.21,57.22,57.18,57.18,8300.0,46.7277,46.7359,46.7032,46.7032,8300.0
2014-11-13 11:00:00,57.19,57.19,57.12,57.12,8400.0,46.7114,46.7114,46.6542,46.6542,8400.0
2014-11-13 11:10:00,57.12,57.13,57.09,57.1,13500.0,46.6542,46.6624,46.6297,46.6379,13500.0
2014-11-13 11:20:00,57.1,57.11,57.09,57.09,6600.0,46.6379,46.646,46.6297,46.6297,6600.0
2014-11-13 11:30:00,57.09,57.1,57.05,57.05,44400.0,46.6297,46.6379,46.597,46.597,44400.0
2014-11-13 11:40:00,57.05,57.08,57.03,57.08,45600.0,46.597,46.6215,46.5807,46.6215,45600.0
2014-11-13 11:50:00,57.08,57.11,57.08,57.08,14500.0,46.6215,46.646,46.6215,46.6215,14500.0
2014-11-13 12:00:00,57.08,57.08,57.04,57.06,7100.0,46.6215,46.6215,46.5888,46.6052,7100.0
2014-11-13 12:10:00,57.07,57.07,57.04,57.05,30400.0,46.6133,46.6133,46.5888,46.597,30400.0
2014-11-13 12:20:00,57.05,57.05,57.04,57.04,20800.0,46.597,46.597,46.5888,46.5888,20800.0
2014-11-13 12:30:00,57.04,57.07,57.03,57.03,25700.0,46.5888,46.6133,46.5807,46.5807,25700.0
2014-11-13 12:40:00,57.03,57.03,57.0,57.0,5800.0,46.5807,46.5807,46.5562,46.5562,5800.0
2014-11-13 12:50:00,57.0,57.01,56.98,56.98,9700.0,46.5562,46.5643,46.5398,46.5398,9700.0
2014-11-13 13:00:00,56.98,56.99,56.96,56.98,11300.0,46.5398,46.548,46.5235,46.5398,11300.0
2014-11-13 13:10:00,56.98,56.99,56.98,56.99,5200.0,46.5398,46.548,46.5398,46.548,5200.0
2014-11-13 13:20:00,56.98,56.98,56.96,56.98,36500.0,46.5398,46.5398,46.5235,46.5398,36500.0
2014-11-13 13:30:00,56.98,56.98,56.95,56.96,54700.0,46.5398,46.5398,46.5153,46.5235,54700.0
2014-11-13 13:40:00,56.96,56.99,56.96,56.99,9300.0,46.5235,46.548,46.5235,46.548,9300.0
2014-11-13 13:50:00,56.98,56.99,56.97,56.98,17700.0,46.5398,46.548,46.5317,46.5398,17700.0
2014-11-13 14:00:00,56.98,56.98,56.96,56.97,26700.0,46.5398,46.5398,46.5235,46.5317,26700.0
2014-11-13 14:10:00,56.96,56.96,56.92,56.94,18500.0,46.5235,46.5235,46.4908,46.5072,18500.0
2014-11-13 14:20:00,56.93,56.96,56.93,56.96,22100.0,46.499,46.5235,46.499,46.5235,22100.0
2014-11-13 14:30:00,56.96,56.96,56.94,56.96,11600.0,46.5235,46.5235,46.5072,46.5235,11600.0
2014-11-13 14:40:00,56.95,57.0,56.95,56.99,9300.0,46.5153,46.5562,46.5153,46.548,9300.0
2014-11-13 14:50:00,56.99,57.0,56.98,56.99,25700.0,46.548,46.5562,46.5398,46.548,25700.0
2014-11-13 15:00:00,56.99,57.05,56.99,57.05,29100.0,46.548,46.597,46.548,46.597,29100.0
2014-11-13 15:10:00,57.05,57.06,57.0,57.01,29800.0,46.597,46.6052,46.5562,46.5643,29800.0
2014-11-13 15:20:00,57.01,57.02,56.98,56.99,53100.0,46.5643,46.5725,46.5398,46.548,53100.0
2014-11-13 15:30:00,56.98,57.08,56.95,57.05,58400.0,46.5398,46.6215,46.5153,46.597,58400.0
2014-11-13 15:40:00,57.05,57.11,57.04,57.11,110600.0,46.597,46.646,46.5888,46.646,110600.0
2014-11-13 15:50:00,57.11,57.14,57.02,57.05,176500.0,46.646,46.6705,46.5725,46.597,176500.0
2014-11-14 09:30:00,56.07,56.17,56.05,56.16,201800.0,45.7966,45.8783,45.7802,45.8701,201800.0
2014-11-14 09:40:00,56.16,56.16,56.13,56.14,53800.0,45.8701,45.8701,45.8456,45.8537,53800.0
2014-11-14 09:50:00,56.14,56.17,56.12,56.13,55800.0,45.8537,45.8783,45.8374,45.8456,55800.0
2014-11-14 10:00:00,56.13,56.27,56.13,56.26,48300.0,45.8456,45.9599,45.8456,45.9518,48300.0
2014-11-14 10:10:00,56.27,56.29,56.23,56.25,106500.0,45.9599,45.9763,45.9273,45.9436,106500.0
2014-11-14 10:20:00,56.26,56.29,56.23,56.24,15200.0,45.9518,45.9763,45.9273,45.9354,15200.0
2014-11-14 10:30:00,56.23,56.25,56.2,56.25,19800.0,45.9273,45.9436,45.9028,45.9436,19800.0
2014-11-14 10:40:00,56.26,56.3,56.26,56.29,17800.0,45.9518,45.9844,45.9518,45.9763,17800.0
2014-11-14 10:50:00,56.29,56.3,56.22,56.22,36000.0,45.9763,45.9844,45.9191,45.9191,36000.0
2014-11-14 11:00:00,56.23,56.24,56.2,56.2,16800.0,45.9273,45.9354,45.9028,45.9028,16800.0
2014-11-14 11:10:00,56.2,56.2,56.18,56.18,14200.0,45.9028,45.9028,45.8864,45.8864,14200.0
2014-11-14 11:20:00,56.19,56.22,56.18,56.21,123000.0,45.8946,45.9191,45.8864,45.9109,123000.0
2014-11-14 11:30:00,56.21,56.24,56.2,56.22,18200.0,45.9109,45.9354,45.9028,45.9191,18200.0
2014-11-14 11:40:00,56.22,56.22,56.2,56.21,10100.0,45.9191,45.9191,45.9028,45.9109,10100.0
2014-11-14 11:50:00,56.22,56.29,56.21,56.29,196300.0,45.9191,45.9763,45.9109,45.9763,196300.0
2014-11-14 12:00:00,56.29,56.37,56.29,56.37,195500.0,45.9763,46.0416,45.9763,46.0416,195500.0
2014-11-14 12:10:00,56.36,56.42,56.35,56.42,95700.0,46.0334,46.0824,46.0253,46.0824,95700.0
2014-11-14 12:20:00,56.43,56.47,56.43,56.45,22800.0,46.0906,46.1233,46.0906,46.1069,22800.0
2014-11-14 12:30:00,56.45,56.45,56.43,56.43,12100.0,46.1069,46.1069,46.0906,46.0906,12100.0
2014-11-14 12:40:00,56.43,56.43,56.41,56.41,12700.0,46.0906,46.0906,46.0743,46.0743,12700.0
2014-11-14 12:50:00,56.41,56.42,56.4,56.42,11400.0,46.0743,46.0824,46.0661,46.0824,11400.0
2014-11-14 13:00:00,56.41,56.42,56.39,56.4,26100.0,46.0743,46.0824,46.0579,46.0661,26100.0
2014-11-14 13:10:00,56.4,56.41,56.4,56.41,19700.0,46.0661,46.0743,46.0661,46.0743,19700.0
2014-11-14 13:20:00,56.41,56.44,56.4,56.43,39500.0,46.0743,46.0988,46.0661,46.0906,39500.0
2014-11-14 13:30:00,56.44,56.44,56.42,56.42,18200.0,46.0988,46.0988,46.0824,46.0824,18200.0
2014-11-14 13:40:00,56.42,56.43,56.42,56.42,7100.0,46.0824,46.0906,46.0824,46.0824,7100.0
2014-11-14 13:50:00,56.42,56.43,56.41,56.41,9500.0,46.0824,46.0906,46.0743,46.0743,9500.0
2014-11-14 14:00:00,56.41,56.43,56.41,56.42,21800.0,46.0743,46.0906,46.0743,46.0824,21800.0
2014-11-14 14:10:00,56.42,56.47,56.41,56.46,10000.0,46.0824,46.1233,46.0743,46.1151,10000.0
2014-11-14 14:20:00,56.47,56.54,56.46,56.53,27500.0,46.1233,46.1805,46.1151,46.1723,27500.0
2014-11-14 14:30:00,56.54,56.55,56.53,56.53,15000.0,46.1805,46.1886,46.1723,46.1723,15000.0
2014-11-14 14:40:00,56.54,56.54,56.52,56.53,35000.0,46.1805,46.1805,46.1641,46.1723,35000.0
2014-11-14 14:50:00,56.53,56.53,56.51,56.51,11800.0,46.1723,46.1723,46.156,46.156,11800.0
2014-11-14 15:00:00,56.51,56.51,56.45,56.45,22700.0,46.156,46.156,46.1069,46.1069,22700.0
2014-11-14 15:10:00,56.45,56.46,56.45,56.46,12900.0,46.1069,46.1151,46.1069,46.1151,12900.0
2014-11-14 15:20:00,56.45,56.46,56.45,56.46,8900.0,46.1069,46.1151,46.1069,46.1151,8900.0
2014-11-14 15:30:00,56.45,56.51,56.45,56.48,140500.0,46.1069,46.156,46.1069,46.1315,140500.0
2014-11-14 15:40:00,56.49,56.5,56.42,56.43,96100.0,46.1396,46.1478,46.0824,46.0906,96100.0
2014-11-14 15:50:00,56.43,56.63,56.42,56.61,337700.0,46.0906,46.254,46.0824,46.2376,337700.0
2014-11-17 09:30:00,56.78,56.78,56.66,56.69,132900.0,46.3765,46.3765,46.2785,46.303,132900.0
2014-11-17 09:40:00,56.68,56.69,56.62,56.62,38400.0,46.2948,46.303,46.2458,46.2458,38400.0
2014-11-17 09:50:00,56.63,56.64,56.55,56.58,44100.0,46.254,46.2621,46.1886,46.2131,44100.0
2014-11-17 10:00:00,56.58,56.6,56.56,56.57,73400.0,46.2131,46.2295,46.1968,46.205,73400.0
2014-11-17 10:10:00,56.56,56.63,56.56,56.62,34600.0,46.1968,46.254,46.1968,46.2458,34600.0
2014-11-17 10:20:00,56.61,56.66,56.6,56.64,24300.0,46.2376,46.2785,46.2295,46.2621,24300.0
2014-11-17 10:30:00,56.64,56.65,56.62,56.62,35900.0,46.2621,46.2703,46.2458,46.2458,35900.0
2014-11-17 10:40:00,56.62,56.63,56.59,56.61,73200.0,46.2458,46.254,46.2213,46.2376,73200.0
2014-11-17 10:50:00,56.6,56.63,56.59,56.63,30700.0,46.2295,46.254,46.2213,46.254,30700.0
2014-11-17 11:00:00,56.63,56.63,56.61,56.62,62300.0,46.254,46.254,46.2376,46.2458,62300.0
2014-11-17 11:10:00,56.62,56.64,56.61,56.63,26900.0,46.2458,46.2621,46.2376,46.254,26900.0
2014-11-17 11:20:00,56.63,56.65,56.6,56.63,126200.0,46.254,46.2703,46.2295,46.254,126200.0
2014-11-17 11:30:00,56.63,56.64,56.61,56.61,20400.0,46.254,46.2621,46.2376,46.2376,20400.0
2014-11-17 11:40:00,56.62,56.63,56.6,56.6,19500.0,46.2458,46.254,46.2295,46.2295,19500.0
2014-11-17 11:50:00,56.6,56.6,56.58,56.58,25700.0,46.2295,46.2295,46.2131,46.2131,25700.0
2014-11-17 12:00:00,56.58,56.59,56.56,56.56,49200.0,46.2131,46.2213,46.1968,46.1968,49200.0
2014-11-17 12:10:00,56.57,56.58,56.56,56.58,11400.0,46.205,46.2131,46.1968,46.2131,11400.0
2014-11-17 12:20:00,56.57,56.59,56.57,56.59,5900.0,46.205,46.2213,46.205,46.2213,5900.0
2014-11-17 12:30:00,56.58,56.6,56.58,56.59,22900.0,46.2131,46.2295,46.2131,46.2213,22900.0
2014-11-17 12:40:00,56.6,56.62,56.6,56.61,9700.0,46.2295,46.2458,46.2295,46.2376,9700.0
2014-11-17 12:50:00,56.61,56.62,56.59,56.59,24400.0,46.2376,46.2458,46.2213,46.2213,24400.0
2014-11-17 13:00:00,56.59,56.6,56.58,56.6,13400.0,46.2213,46.2295,46.2131,46.2295,13400.0
2014-11-17 13:10:00,56.6,56.61,56.59,56.61,13800.0,46.2295,46.2376,46.2213,46.2376,13800.0
2014-11-17 13:20:00,56.61,56.62,56.58,56.6,28900.0,46.2376,46.2458,46.2131,46.2295,28900.0
2014-11-17 13:30:00,56.61,56.63,56.61,56.63,10600.0,46.2376,46.254,46.2376,46.254,10600.0
2014-11-17 13:40:00,56.63,56.63,56.6,56.61,7600.0,46.254,46.254,46.2295,46.2376,7600.0
2014-11-17 13:50:00,56.6,56.62,56.6,56.61,6700.0,46.2295,46.2458,46.2295,46.2376,6700.0
2014-11-17 14:00:00,56.62,56.62,56.61,56.62,10700.0,46.2458,46.2458,46.2376,46.2458,10700.0
2014-11-17 14:10:00,56.61,56.62,56.61,56.61,7800.0,46.2376,46.2458,46.2376,46.2376,7800.0
2014-11-17 14:20:00,56.62,56.62,56.6,56.6,18800.0,46.2458,46.2458,46.2295,46.2295,18800.0
2014-11-17 14:30:00,56.61,56.64,56.6,56.64,11600.0,46.2376,46.2621,46.2295,46.2621,11600.0
2014-11-17 14:40:00,56.64,56.64,56.62,56.62,12100.0,46.2621,46.2621,46.2458,46.2458,12100.0
2014-11-17 14:50:00,56.63,56.63,56.58,56.58,26900.0,46.254,46.254,46.2131,46.2131,26900.0
2014-11-17 15:00:00,56.58,56.58,56.53,56.56,24700.0,46.2131,46.2131,46.1723,46.1968,24700.0
2014-11-17 15:10:00,56.57,56.57,56.53,56.53,22900.0,46.205,46.205,46.1723,46.1723,22900.0
2014-11-17 15:20:00,56.53,56.56,56.53,56.56,29900.0,46.1723,46.1968,46.1723,46.1968,29900.0
2014-11-17 15:30:00,56.56,56.57,56.55,56.56,50200.0,46.1968,46.205,46.1886,46.1968,50200.0
2014-11-17 15:40:00,56.56,56.57,56.54,56.57,72600.0,46.1968,46.205,46.1805,46.205,72600.0
2014-11-17 15:50:00,56.57,56.58,56.48,56.55,165700.0,46.205,46.2131,46.1315,46.1886,165700.0
2014-11-18 09:30:00,57.12,57.14,57.08,57.12,49700.0,46.6542,46.6705,46.6215,46.6542,49700.0
2014-11-18 09:40:00,57.12,57.13,57.08,57.1,27700.0,46.6542,46.6624,46.6215,46.6379,27700.0
2014-11-18 09:50:00,57.11,57.13,57.08,57.12,18500.0,46.646,46.6624,46.6215,46.6542,18500.0
2014-11-18 10:00:00,57.11,57.12,57.09,57.1,6100.0,46.646,46.6542,46.6297,46.6379,6100.0
2014-11-18 10:10:00,57.11,57.13,57.1,57.12,30700.0,46.646,46.6624,46.6379,46.6542,30700.0
2014-11-18 10:20:00,57.12,57.13,57.11,57.12,17500.0,46.6542,46.6624,46.646,46.6542,17500.0
2014-11-18 10:30:00,57.12,57.13,57.1,57.12,40700.0,46.6542,46.6624,46.6379,46.6542,40700.0
2014-11-18 10:40:00,57.12,57.13,57.11,57.13,9500.0,46.6542,46.6624,46.646,46.6624,9500.0
2014-11-18 10:50:00,57.13,57.16,57.12,57.15,9200.0,46.6624,46.6869,46.6542,46.6787,9200.0
2014-11-18 11:00:00,57.16,57.17,57.13,57.15,17200.0,46.6869,46.695,46.6624,46.6787,17200.0
2014-11-18 11:10:00,57.14,57.16,57.14,57.16,8600.0,46.6705,46.6869,46.6705,46.6869,8600.0
2014-11-18 11:20:00,57.15,57.16,57.13,57.13,6000.0,46.6787,46.6869,46.6624,46.6624,6000.0
2014-11-18 11:30:00,57.14,57.14,57.12,57.13,16000.0,46.6705,46.6705,46.6542,46.6624,16000.0
2014-11-18 11:40:00,57.13,57.15,57.12,57.15,7900.0,46.6624,46.6787,46.6542,46.6787,7900.0
2014-11-18 11:50:00,57.15,57.15,57.13,57.14,6100.0,46.6787,46.6787,46.6624,46.6705,6100.0
2014-11-18 12:00:00,57.15,57.15,57.12,57.13,12900.0,46.6787,46.6787,46.6542,46.6624,12900.0
2014-11-18 12:10:00,57.14,57.16,57.14,57.14,15900.0,46.6705,46.6869,46.6705,46.6705,15900.0
2014-11-18 12:20:00,57.14,57.14,57.13,57.14,10500.0,46.6705,46.6705,46.6624,46.6705,10500.0
2014-11-18 12:30:00,57.14,57.15,57.13,57.14,5500.0,46.6705,46.6787,46.6624,46.6705,5500.0
2014-11-18 12:40:00,57.14,57.15,57.13,57.14,14800.0,46.6705,46.6787,46.6624,46.6705,14800.0
2014-11-18 12:50:00,57.14,57.15,57.12,57.13,8200.0,46.6705,46.6787,46.6542,46.6624,8200.0
2014-11-18 13:00:00,57.14,57.16,57.13,57.15,6900.0,46.6705,46.6869,46.6624,46.6787,6900.0
2014-11-18 13:10:00,57.16,57.16,57.14,57.15,10000.0,46.6869,46.6869,46.6705,46.6787,10000.0
2014-11-18 13:20:00,57.15,57.16,57.14,57.16,9500.0,46.6787,46.6869,46.6705,46.6869,9500.0
2014-11-18 13:30:00,57.16,57.16,57.14,57.14,18800.0,46.6869,46.6869,46.6705,46.6705,18800.0
2014-11-18 13:40:00,57.14,57.15,57.13,57.13,7500.0,46.6705,46.6787,46.6624,46.6624,7500.0
2014-11-18 13:50:00,57.14,57.15,57.13,57.15,2000.0,46.6705,46.6787,46.6624,46.6787,2000.0
2014-11-18 14:00:00,57.15,57.15,57.13,57.15,5200.0,46.6787,46.6787,46.6624,46.6787,5200.0
2014-11-18 14:10:00,57.15,57.15,57.14,57.15,4000.0,46.6787,46.6787,46.6705,46.6787,4000.0
2014-11-18 14:20:00,57.15,57.17,57.14,57.17,11500.0,46.6787,46.695,46.6705,46.695,11500.0
2014-11-18 14:30:00,57.17,57.17,57.16,57.17,3700.0,46.695,46.695,46.6869,46.695,3700.0
2014-11-18 14:40:00,57.17,57.17,57.12,57.12,37100.0,46.695,46.695,46.6542,46.6542,37100.0
2014-11-18 14:50:00,57.12,57.12,57.0,57.01,127900.0,46.6542,46.6542,46.5562,46.5643,127900.0
2014-11-18 15:00:00,57.01,57.06,57.01,57.06,17800.0,46.5643,46.6052,46.5643,46.6052,17800.0
2014-11-18 15:10:00,57.05,57.08,57.04,57.04,48400.0,46.597,46.6215,46.5888,46.5888,48400.0
2014-11-18 15:20:00,57.04,57.05,57.03,57.03,28600.0,46.5888,46.597,46.5807,46.5807,28600.0
2014-11-18 15:30:00,57.03,57.04,57.01,57.02,40300.0,46.5807,46.5888,46.5643,46.5725,40300.0
2014-11-18 15:40:00,57.03,57.04,57.01,57.02,101800.0,46.5807,46.5888,46.5643,46.5725,101800.0
2014-11-18 15:50:00,57.01,57.02,56.96,56.98,197700.0,46.5643,46.5725,46.5235,46.5398,197700.0
2014-11-19 09:30:00,56.3,56.3,56.09,56.12,118100.0,45.9844,45.9844,45.8129,45.8374,118100.0
2014-11-19 09:40:00,56.12,56.12,56.08,56.08,20700.0,45.8374,45.8374,45.8047,45.8047,20700.0
2014-11-19 09:50:00,56.07,56.08,56.05,56.05,11900.0,45.7966,45.8047,45.7802,45.7802,11900.0
2014-11-19 10:00:00,56.05,56.07,56.01,56.01,17200.0,45.7802,45.7966,45.7476,45.7476,17200.0
2014-11-19 10:10:00,56.02,56.04,56.0,56.02,63400.0,45.7557,45.7721,45.7394,45.7557,63400.0
2014-11-19 10:20:00,56.02,56.04,55.96,55.98,263400.0,45.7557,45.7721,45.7067,45.7231,263400.0
2014-11-19 10:30:00,55.99,55.99,55.91,55.91,74400.0,45.7312,45.7312,45.6659,45.6659,74400.0
2014-11-19 10:40:00,55.91,55.93,55.89,55.93,27200.0,45.6659,45.6822,45.6496,45.6822,27200.0
2014-11-19 10:50:00,55.93,55.95,55.91,55.93,20900.0,45.6822,45.6986,45.6659,45.6822,20900.0
2014-11-19 11:00:00,55.92,55.99,55.92,55.99,18800.0,45.6741,45.7312,45.6741,45.7312,18800.0
2014-11-19 11:10:00,55.99,56.01,55.98,56.0,25700.0,45.7312,45.7476,45.7231,45.7394,25700.0
2014-11-19 11:20:00,56.0,56.01,55.99,56.0,33800.0,45.7394,45.7476,45.7312,45.7394,33800.0
2014-11-19 11:30:00,55.99,56.01,55.99,56.01,11500.0,45.7312,45.7476,45.7312,45.7476,11500.0
2014-11-19 11:40:00,56.01,56.03,55.99,56.03,36200.0,45.7476,45.7639,45.7312,45.7639,36200.0
2014-11-19 11:50:00,56.03,56.04,56.02,56.04,40700.0,45.7639,45.7721,45.7557,45.7721,40700.0
2014-11-19 12:00:00,56.03,56.04,56.03,56.04,49800.0,45.7639,45.7721,45.7639,45.7721,49800.0
2014-11-19 12:10:00,56.03,56.04,56.03,56.03,26100.0,45.7639,45.7721,45.7639,45.7639,26100.0
2014-11-19 12:20:00,56.04,56.05,56.03,56.05,46300.0,45.7721,45.7802,45.7639,45.7802,46300.0
2014-11-19 12:30:00,56.05,56.05,56.02,56.02,46400.0,45.7802,45.7802,45.7557,45.7557,46400.0
2014-11-19 12:40:00,56.03,56.03,56.02,56.03,12300.0,45.7639,45.7639,45.7557,45.7639,12300.0
2014-11-19 12:50:00,56.03,56.05,56.02,56.05,42100.0,45.7639,45.7802,45.7557,45.7802,42100.0
2014-11-19 13:00:00,56.05,56.06,56.04,56.05,101200.0,45.7802,45.7884,45.7721,45.7802,101200.0
2014-11-19 13:10:00,56.04,56.05,56.04,56.05,6000.0,45.7721,45.7802,45.7721,45.7802,6000.0
2014-11-19 13:20:00,56.04,56.08,56.04,56.07,22300.0,45.7721,45.8047,45.7721,45.7966,22300.0
2014-11-19 13:30:00,56.08,56.08,56.07,56.08,9200.0,45.8047,45.8047,45.7966,45.8047,9200.0
2014-11-19 13:40:00,56.08,56.08,56.05,56.05,13000.0,45.8047,45.8047,45.7802,45.7802,13000.0
2014-11-19 13:50:00,56.05,56.08,56.02,56.03,63000.0,45.7802,45.8047,45.7557,45.7639,63000.0
2014-11-19 14:00:00,56.03,56.13,56.03,56.04,153600.0,45.7639,45.8456,45.7639,45.7721,153600.0
2014-11-19 14:10:00,56.04,56.15,56.04,56.15,53900.0,45.7721,45.8619,45.7721,45.8619,53900.0
2014-11-19 14:20:00,56.15,56.17,56.09,56.09,55300.0,45.8619,45.8783,45.8129,45.8129,55300.0
2014-11-19 14:30:00,56.09,56.09,56.0,56.02,39000.0,45.8129,45.8129,45.7394,45.7557,39000.0
2014-11-19 14:40:00,56.03,56.04,55.99,56.0,35800.0,45.7639,45.7721,45.7312,45.7394,35800.0
2014-11-19 14:50:00,55.99,56.05,55.99,56.04,25200.0,45.7312,45.7802,45.7312,45.7721,25200.0
2014-11-19 15:00:00,56.04,56.05,55.98,55.99,13200.0,45.7721,45.7802,45.7231,45.7312,13200.0
2014-11-19 15:10:00,55.98,56.0,55.94,56.0,31200.0,45.7231,45.7394,45.6904,45.7394,31200.0
2014-11-19 15:20:00,56.0,56.08,56.0,56.04,42800.0,45.7394,45.8047,45.7394,45.7721,42800.0
2014-11-19 15:30:00,56.05,56.05,56.0,56.05,75300.0,45.7802,45.7802,45.7394,45.7802,75300.0
2014-11-19 15:40:00,56.05,56.11,56.02,56.11,203800.0,45.7802,45.8292,45.7557,45.8292,203800.0
2014-11-19 15:50:00,56.11,56.16,56.1,56.14,265300.0,45.8292,45.8701,45.8211,45.8537,265300.0
2014-11-20 09:30:00,55.97,56.02,55.9,55.99,141100.0,45.7149,45.7557,45.6577,45.7312,141100.0
2014-11-20 09:40:00,55.99,56.02,55.98,56.02,71900.0,45.7312,45.7557,45.7231,45.7557,71900.0
2014-11-20 09:50:00,56.01,56.03,55.99,56.02,80300.0,45.7476,45.7639,45.7312,45.7557,80300.0
2014-11-20 10:00:00,56.02,56.04,55.93,55.93,53200.0,45.7557,45.7721,45.6822,45.6822,53200.0
2014-11-20 10:10:00,55.93,55.97,55.92,55.95,83300.0,45.6822,45.7149,45.6741,45.6986,83300.0
2014-11-20 10:20:00,55.96,56.01,55.96,56.01,33800.0,45.7067,45.7476,45.7067,45.7476,33800.0
2014-11-20 10:30:00,56.01,56.05,56.0,56.03,66700.0,45.7476,45.7802,45.7394,45.7639,66700.0
2014-11-20 10:40:00,56.03,56.04,56.02,56.03,6900.0,45.7639,45.7721,45.7557,45.7639,6900.0
2014-11-20 10:50:00,56.03,56.03,56.01,56.03,8800.0,45.7639,45.7639,45.7476,45.7639,8800.0
2014-11-20 11:00:00,56.03,56.03,55.98,56.01,17500.0,45.7639,45.7639,45.7231,45.7476,17500.0
2014-11-20 11:10:00,56.01,56.03,56.01,56.02,65900.0,45.7476,45.7639,45.7476,45.7557,65900.0
2014-11-20 11:20:00,56.02,56.03,56.01,56.03,4200.0,45.7557,45.7639,45.7476,45.7639,4200.0
2014-11-20 11:30:00,56.04,56.04,55.98,55.98,22500.0,45.7721,45.7721,45.7231,45.7231,22500.0
2014-11-20 11:40:00,55.98,56.0,55.97,55.97,10900.0,45.7231,45.7394,45.7149,45.7149,10900.0
2014-11-20 11:50:00,55.98,55.98,55.94,55.96,21700.0,45.7231,45.7231,45.6904,45.7067,21700.0
2014-11-20 12:00:00,55.95,55.96,55.94,55.95,15300.0,45.6986,45.7067,45.6904,45.6986,15300.0
2014-11-20 12:10:00,55.96,55.97,55.95,55.96,32900.0,45.7067,45.7149,45.6986,45.7067,32900.0
2014-11-20 12:20:00,55.96,55.99,55.95,55.99,8900.0,45.7067,45.7312,45.6986,45.7312,8900.0
2014-11-20 12:30:00,55.99,56.01,55.99,56.01,4600.0,45.7312,45.7476,45.7312,45.7476,4600.0
2014-11-20 12:40:00,56.01,56.01,55.99,56.0,9200.0,45.7476,45.7476,45.7312,45.7394,9200.0
2014-11-20 12:50:00,55.99,56.01,55.97,55.98,37600.0,45.7312,45.7476,45.7149,45.7231,37600.0
2014-11-20 13:00:00,55.99,56.04,55.98,56.02,23200.0,45.7312,45.7721,45.7231,45.7557,23200.0
2014-11-20 13:10:00,56.01,56.04,56.01,56.03,15200.0,45.7476,45.7721,45.7476,45.7639,15200.0
2014-11-20 13:20:00,56.02,56.06,56.02,56.06,4000.0,45.7557,45.7884,45.7557,45.7884,4000.0
2014-11-20 13:30:00,56.06,56.09,56.06,56.09,8400.0,45.7884,45.8129,45.7884,45.8129,8400.0
2014-11-20 13:40:00,56.1,56.11,56.1,56.11,3400.0,45.8211,45.8292,45.8211,45.8292,3400.0
2014-11-20 13:50:00,56.11,56.11,56.1,56.11,2700.0,45.8292,45.8292,45.8211,45.8292,2700.0
2014-11-20 14:00:00,56.11,56.12,56.1,56.1,7600.0,45.8292,45.8374,45.8211,45.8211,7600.0
2014-11-20 14:10:00,56.1,56.12,56.1,56.11,7800.0,45.8211,45.8374,45.8211,45.8292,7800.0
2014-11-20 14:20:00,56.11,56.12,56.1,56.11,23500.0,45.8292,45.8374,45.8211,45.8292,23500.0
2014-11-20 14:30:00,56.11,56.11,56.08,56.08,9500.0,45.8292,45.8292,45.8047,45.8047,9500.0
2014-11-20 14:40:00,56.08,56.11,56.08,56.11,11100.0,45.8047,45.8292,45.8047,45.8292,11100.0
2014-11-20 14:50:00,56.11,56.12,56.1,56.11,15800.0,45.8292,45.8374,45.8211,45.8292,15800.0
2014-11-20 15:00:00,56.1,56.11,56.03,56.05,42400.0,45.8211,45.8292,45.7639,45.7802,42400.0
2014-11-20 15:10:00,56.05,56.09,56.05,56.05,22100.0,45.7802,45.8129,45.7802,45.7802,22100.0
2014-11-20 15:20:00,56.06,56.11,56.03,56.11,40500.0,45.7884,45.8292,45.7639,45.8292,40500.0
2014-11-20 15:30:00,56.1,56.11,56.08,56.1,32000.0,45.8211,45.8292,45.8047,45.8211,32000.0
2014-11-20 15:40:00,56.1,56.11,56.03,56.04,153200.0,45.8211,45.8292,45.7639,45.7721,153200.0
2014-11-20 15:50:00,56.04,56.06,56.0,56.01,227200.0,45.7721,45.7884,45.7394,45.7476,227200.0
2014-11-21 09:30:00,56.71,56.71,56.56,56.64,366700.0,46.3193,46.3193,46.1968,46.2621,366700.0
2014-11-21 09:40:00,56.64,56.66,56.61,56.66,139000.0,46.2621,46.2785,46.2376,46.2785,139000.0
2014-11-21 09:50:00,56.66,56.7,56.65,56.7,252400.0,46.2785,46.3111,46.2703,46.3111,252400.0
2014-11-21 10:00:00,56.7,56.7,56.66,56.67,143500.0,46.3111,46.3111,46.2785,46.2866,143500.0
2014-11-21 10:10:00,56.67,56.67,56.64,56.65,42100.0,46.2866,46.2866,46.2621,46.2703,42100.0
2014-11-21 10:20:00,56.66,56.67,56.64,56.66,75600.0,46.2785,46.2866,46.2621,46.2785,75600.0
2014-11-21 10:30:00,56.66,56.66,56.62,56.65,57200.0,46.2785,46.2785,46.2458,46.2703,57200.0
2014-11-21 10:40:00,56.65,56.67,56.63,56.65,42300.0,46.2703,46.2866,46.254,46.2703,42300.0
2014-11-21 10:50:00,56.65,56.66,56.63,56.63,64400.0,46.2703,46.2785,46.254,46.254,64400.0
2014-11-21 11:00:00,56.63,56.64,56.58,56.62,49600.0,46.254,46.2621,46.2131,46.2458,49600.0
2014-11-21 11:10:00,56.62,56.64,56.61,56.64,9200.0,46.2458,46.2621,46.2376,46.2621,9200.0
2014-11-21 11:20:00,56.64,56.64,56.61,56.61,29300.0,46.2621,46.2621,46.2376,46.2376,29300.0
2014-11-21 11:30:00,56.61,56.61,56.56,56.57,27800.0,46.2376,46.2376,46.1968,46.205,27800.0
2014-11-21 11:40:00,56.57,56.57,56.54,56.55,31400.0,46.205,46.205,46.1805,46.1886,31400.0
2014-11-21 11:50:00,56.55,56.56,56.53,56.55,64300.0,46.1886,46.1968,46.1723,46.1886,64300.0
2014-11-21 12:00:00,56.55,56.56,56.54,56.55,48100.0,46.1886,46.1968,46.1805,46.1886,48100.0
2014-11-21 12:10:00,56.55,56.56,56.51,56.51,67400.0,46.1886,46.1968,46.156,46.156,67400.0
2014-11-21 12:20:00,56.5,56.5,56.47,56.49,11000.0,46.1478,46.1478,46.1233,46.1396,11000.0
2014-11-21 12:30:00,56.48,56.5,56.47,56.5,20300.0,46.1315,46.1478,46.1233,46.1478,20300.0
2014-11-21 12:40:00,56.5,56.51,56.48,56.49,8300.0,46.1478,46.156,46.1315,46.1396,8300.0
2014-11-21 12:50:00,56.49,56.51,56.47,56.49,11800.0,46.1396,46.156,46.1233,46.1396,11800.0
2014-11-21 13:00:00,56.5,56.5,56.45,56.46,24700.0,46.1478,46.1478,46.1069,46.1151,24700.0
2014-11-21 13:10:00,56.47,56.49,56.43,56.43,30000.0,46.1233,46.1396,46.0906,46.0906,30000.0
2014-11-21 13:20:00,56.43,56.46,56.43,56.45,30700.0,46.0906,46.1151,46.0906,46.1069,30700.0
2014-11-21 13:30:00,56.45,56.52,56.44,56.51,68000.0,46.1069,46.1641,46.0988,46.156,68000.0
2014-11-21 13:40:00,56.51,56.53,56.51,56.52,14200.0,46.156,46.1723,46.156,46.1641,14200.0
2014-11-21 13:50:00,56.51,56.55,56.51,56.54,37700.0,46.156,46.1886,46.156,46.1805,37700.0
2014-11-21 14:00:00,56.55,56.58,56.53,56.56,175700.0,46.1886,46.2131,46.1723,46.1968,175700.0
2014-11-21 14:10:00,56.56,56.58,56.55,56.56,28800.0,46.1968,46.2131,46.1886,46.1968,28800.0
2014-11-21 14:20:00,56.56,56.56,56.52,56.55,34900.0,46.1968,46.1968,46.1641,46.1886,34900.0
2014-11-21 14:30:00,56.55,56.58,56.52,56.56,29500.0,46.1886,46.2131,46.1641,46.1968,29500.0
2014-11-21 14:40:00,56.56,56.6,56.56,56.59,49700.0,46.1968,46.2295,46.1968,46.2213,49700.0
2014-11-21 14:50:00,56.58,56.63,56.58,56.63,50300.0,46.2131,46.254,46.2131,46.254,50300.0
2014-11-21 15:00:00,56.63,56.71,56.63,56.7,146000.0,46.254,46.3193,46.254,46.3111,146000.0
2014-11-21 15:10:00,56.7,56.72,56.66,56.68,65200.0,46.3111,46.3275,46.2785,46.2948,65200.0
2014-11-21 15:20:00,56.68,56.72,56.67,56.72,61800.0,46.2948,46.3275,46.2866,46.3275,61800.0
2014-11-21 15:30:00,56.72,56.77,56.71,56.74,73500.0,46.3275,46.3683,46.3193,46.3438,73500.0
2014-11-21 15:40:00,56.75,56.75,56.71,56.71,86500.0,46.352,46.352,46.3193,46.3193,86500.0
2014-11-21 15:50:00,56.71,56.81,56.69,56.8,498300.0,46.3193,46.401,46.303,46.3928,498300.0
2014-11-24 09:30:00,56.87,56.88,56.63,56.63,138600.0,46.45,46.4582,46.254,46.254,138600.0
2014-11-24 09:40:00,56.63,56.64,56.57,56.58,64100.0,46.254,46.2621,46.205,46.2131,64100.0
2014-11-24 09:50:00,56.58,56.59,56.56,56.59,51500.0,46.2131,46.2213,46.1968,46.2213,51500.0
2014-11-24 10:00:00,56.6,56.64,56.6,56.62,70500.0,46.2295,46.2621,46.2295,46.2458,70500.0
2014-11-24 10:10:00,56.62,56.67,56.62,56.66,37900.0,46.2458,46.2866,46.2458,46.2785,37900.0
2014-11-24 10:20:00,56.67,56.7,56.65,56.67,78400.0,46.2866,46.3111,46.2703,46.2866,78400.0
2014-11-24 10:30:00,56.67,56.74,56.67,56.71,53800.0,46.2866,46.3438,46.2866,46.3193,53800.0
2014-11-24 10:40:00,56.72,56.73,56.69,56.69,28800.0,46.3275,46.3356,46.303,46.303,28800.0
2014-11-24 10:50:00,56.69,56.7,56.66,56.7,18100.0,46.303,46.3111,46.2785,46.3111,18100.0
2014-11-24 11:00:00,56.7,56.71,56.68,56.68,12900.0,46.3111,46.3193,46.2948,46.2948,12900.0
2014-11-24 11:10:00,56.68,56.7,56.67,56.69,22200.0,46.2948,46.3111,46.2866,46.303,22200.0
2014-11-24 11:20:00,56.68,56.72,56.67,56.72,29100.0,46.2948,46.3275,46.2866,46.3275,29100.0
2014-11-24 11:30:00,56.72,56.75,56.72,56.72,14400.0,46.3275,46.352,46.3275,46.3275,14400.0
2014-11-24 11:40:00,56.72,56.73,56.72,56.73,5100.0,46.3275,46.3356,46.3275,46.3356,5100.0
2014-11-24 11:50:00,56.72,56.72,56.71,56.71,7300.0,46.3275,46.3275,46.3193,46.3193,7300.0
2014-11-24 12:00:00,56.71,56.72,56.71,56.72,2700.0,46.3193,46.3275,46.3193,46.3275,2700.0
2014-11-24 12:10:00,56.71,56.72,56.69,56.71,13000.0,46.3193,46.3275,46.303,46.3193,13000.0
2014-11-24 12:20:00,56.71,56.75,56.71,56.72,15400.0,46.3193,46.352,46.3193,46.3275,15400.0
2014-11-24 12:30:00,56.72,56.73,56.67,56.69,25700.0,46.3275,46.3356,46.2866,46.303,25700.0
2014-11-24 12:40:00,56.69,56.69,56.68,56.69,22800.0,46.303,46.303,46.2948,46.303,22800.0
2014-11-24 12:50:00,56.7,56.7,56.68,56.7,9700.0,46.3111,46.3111,46.2948,46.3111,9700.0
2014-11-24 13:00:00,56.7,56.7,56.69,56.69,4300.0,46.3111,46.3111,46.303,46.303,4300.0
2014-11-24 13:10:00,56.68,56.7,56.67,56.68,15500.0,46.2948,46.3111,46.2866,46.2948,15500.0
2014-11-24 13:20:00,56.69,56.73,56.69,56.72,22500.0,46.303,46.3356,46.303,46.3275,22500.0
2014-11-24 13:30:00,56.72,56.73,56.72,56.72,3400.0,46.3275,46.3356,46.3275,46.3275,3400.0
2014-11-24 13:40:00,56.72,56.73,56.7,56.7,7200.0,46.3275,46.3356,46.3111,46.3111,7200.0
2014-11-24 13:50:00,56.7,56.71,56.7,56.7,8500.0,46.3111,46.3193,46.3111,46.3111,8500.0
2014-11-24 14:00:00,56.71,56.73,56.71,56.72,13600.0,46.3193,46.3356,46.3193,46.3275,13600.0
2014-11-24 14:10:00,56.73,56.76,56.72,56.75,6700.0,46.3356,46.3601,46.3275,46.352,6700.0
2014-11-24 14:20:00,56.76,56.77,56.75,56.77,10600.0,46.3601,46.3683,46.352,46.3683,10600.0
2014-11-24 14:30:00,56.76,56.77,56.72,56.73,29300.0,46.3601,46.3683,46.3275,46.3356,29300.0
2014-11-24 14:40:00,56.73,56.74,56.72,56.74,23800.0,46.3356,46.3438,46.3275,46.3438,23800.0
2014-11-24 14:50:00,56.74,56.74,56.72,56.74,6300.0,46.3438,46.3438,46.3275,46.3438,6300.0
2014-11-24 15:00:00,56.73,56.74,56.72,56.74,16100.0,46.3356,46.3438,46.3275,46.3438,16100.0
2014-11-24 15:10:00,56.74,56.76,56.73,56.73,15800.0,46.3438,46.3601,46.3356,46.3356,15800.0
2014-11-24 15:20:00,56.73,56.77,56.73,56.76,17300.0,46.3356,46.3683,46.3356,46.3601,17300.0
2014-11-24 15:30:00,56.76,56.76,56.73,56.76,39000.0,46.3601,46.3601,46.3356,46.3601,39000.0
2014-11-24 15:40:00,56.76,56.83,56.75,56.79,48900.0,46.3601,46.4173,46.352,46.3847,48900.0
2014-11-24 15:50:00,56.79,56.86,56.78,56.83,189100.0,46.3847,46.4418,46.3765,46.4173,189100.0
2014-11-25 09:30:00,56.87,56.94,56.82,56.93,120400.0,46.45,46.5072,46.4092,46.499,120400.0
2014-11-25 09:40:00,56.92,56.95,56.89,56.93,54700.0,46.4908,46.5153,46.4663,46.499,54700.0
2014-11-25 09:50:00,56.92,56.96,56.91,56.95,27300.0,46.4908,46.5235,46.4827,46.5153,27300.0
2014-11-25 10:00:00,56.94,56.98,56.9,56.97,46700.0,46.5072,46.5398,46.4745,46.5317,46700.0
2014-11-25 10:10:00,56.96,56.97,56.9,56.91,33100.0,46.5235,46.5317,46.4745,46.4827,33100.0
2014-11-25 10:20:00,56.9,56.91,56.87,56.91,59600.0,46.4745,46.4827,46.45,46.4827,59600.0
2014-11-25 10:30:00,56.91,56.91,56.84,56.86,11100.0,46.4827,46.4827,46.4255,46.4418,11100.0
2014-11-25 10:40:00,56.85,56.88,56.84,56.84,49100.0,46.4337,46.4582,46.4255,46.4255,49100.0
2014-11-25 10:50:00,56.84,56.86,56.82,56.83,31200.0,46.4255,46.4418,46.4092,46.4173,31200.0
2014-11-25 11:00:00,56.83,56.87,56.83,56.85,68000.0,46.4173,46.45,46.4173,46.4337,68000.0
2014-11-25 11:10:00,56.84,56.87,56.84,56.86,25500.0,46.4255,46.45,46.4255,46.4418,25500.0
2014-11-25 11:20:00,56.86,56.86,56.82,56.83,89700.0,46.4418,46.4418,46.4092,46.4173,89700.0
2014-11-25 11:30:00,56.82,56.87,56.82,56.85,56100.0,46.4092,46.45,46.4092,46.4337,56100.0
2014-11-25 11:40:00,56.86,56.88,56.85,56.88,14500.0,46.4418,46.4582,46.4337,46.4582,14500.0
2014-11-25 11:50:00,56.87,56.88,56.85,56.88,17500.0,46.45,46.4582,46.4337,46.4582,17500.0
2014-11-25 12:00:00,56.89,56.89,56.86,56.88,13400.0,46.4663,46.4663,46.4418,46.4582,13400.0
2014-11-25 12:10:00,56.88,56.89,56.87,56.88,6500.0,46.4582,46.4663,46.45,46.4582,6500.0
2014-11-25 12:20:00,56.88,56.89,56.87,56.89,12900.0,46.4582,46.4663,46.45,46.4663,12900.0
2014-11-25 12:30:00,56.88,56.9,56.87,56.88,12000.0,46.4582,46.4745,46.45,46.4582,12000.0
2014-11-25 12:40:00,56.89,56.93,56.89,56.9,8000.0,46.4663,46.499,46.4663,46.4745,8000.0
2014-11-25 12:50:00,56.89,56.9,56.82,56.82,20700.0,46.4663,46.4745,46.4092,46.4092,20700.0
2014-11-25 13:00:00,56.83,56.86,56.83,56.85,21200.0,46.4173,46.4418,46.4173,46.4337,21200.0
2014-11-25 13:10:00,56.85,56.86,56.84,56.85,6300.0,46.4337,46.4418,46.4255,46.4337,6300.0
2014-11-25 13:20:00,56.86,56.87,56.85,56.87,4900.0,46.4418,46.45,46.4337,46.45,4900.0
2014-11-25 13:30:00,56.86,56.88,56.86,56.88,2700.0,46.4418,46.4582,46.4418,46.4582,2700.0
2014-11-25 13:40:00,56.88,56.88,56.86,56.87,8700.0,46.4582,46.4582,46.4418,46.45,8700.0
2014-11-25 13:50:00,56.88,56.88,56.86,56.87,2900.0,46.4582,46.4582,46.4418,46.45,2900.0
2014-11-25 14:00:00,56.87,56.88,56.84,56.85,11600.0,46.45,46.4582,46.4255,46.4337,11600.0
2014-11-25 14:10:00,56.86,56.88,56.85,56.86,5600.0,46.4418,46.4582,46.4337,46.4418,5600.0
2014-11-25 14:20:00,56.86,56.86,56.85,56.85,17000.0,46.4418,46.4418,46.4337,46.4337,17000.0
2014-11-25 14:30:00,56.85,56.86,56.82,56.83,12900.0,46.4337,46.4418,46.4092,46.4173,12900.0
2014-11-25 14:40:00,56.82,56.83,56.79,56.8,60500.0,46.4092,46.4173,46.3847,46.3928,60500.0
2014-11-25 14:50:00,56.79,56.85,56.78,56.85,22800.0,46.3847,46.4337,46.3765,46.4337,22800.0
2014-11-25 15:00:00,56.85,56.86,56.82,56.82,44600.0,46.4337,46.4418,46.4092,46.4092,44600.0
2014-11-25 15:10:00,56.83,56.85,56.82,56.83,8400.0,46.4173,46.4337,46.4092,46.4173,8400.0
2014-11-25 15:20:00,56.83,56.84,56.81,56.82,22000.0,46.4173,46.4255,46.401,46.4092,22000.0
2014-11-25 15:30:00,56.82,56.82,56.77,56.78,74700.0,46.4092,46.4092,46.3683,46.3765,74700.0
2014-11-25 15:40:00,56.78,56.84,56.75,56.83,150900.0,46.3765,46.4255,46.352,46.4173,150900.0
2014-11-25 15:50:00,56.84,56.84,56.72,56.75,201200.0,46.4255,46.4255,46.3275,46.352,201200.0
2014-11-26 09:30:00,57.2,57.33,57.2,57.3,100400.0,46.7195,46.8257,46.7195,46.8012,100400.0
2014-11-26 09:40:00,57.29,57.36,57.26,57.34,91100.0,46.793,46.8502,46.7685,46.8339,91100.0
2014-11-26 09:50:00,57.35,57.35,57.32,57.32,31300.0,46.842,46.842,46.8175,46.8175,31300.0
2014-11-26 10:00:00,57.31,57.36,57.31,57.35,69700.0,46.8094,46.8502,46.8094,46.842,69700.0
2014-11-26 10:10:00,57.35,57.41,57.34,57.4,111100.0,46.842,46.8911,46.8339,46.8829,111100.0
2014-11-26 10:20:00,57.41,57.42,57.39,57.42,23300.0,46.8911,46.8992,46.8747,46.8992,23300.0
2014-11-26 10:30:00,57.42,57.43,57.4,57.41,37900.0,46.8992,46.9074,46.8829,46.8911,37900.0
2014-11-26 10:40:00,57.4,57.42,57.4,57.41,13400.0,46.8829,46.8992,46.8829,46.8911,13400.0
2014-11-26 10:50:00,57.4,57.43,57.39,57.41,43100.0,46.8829,46.9074,46.8747,46.8911,43100.0
2014-11-26 11:00:00,57.41,57.45,57.41,57.43,32000.0,46.8911,46.9237,46.8911,46.9074,32000.0
2014-11-26 11:10:00,57.43,57.44,57.41,57.42,19700.0,46.9074,46.9156,46.8911,46.8992,19700.0
2014-11-26 11:20:00,57.42,57.43,57.41,57.43,33600.0,46.8992,46.9074,46.8911,46.9074,33600.0
2014-11-26 11:30:00,57.43,57.48,57.43,57.48,58900.0,46.9074,46.9482,46.9074,46.9482,58900.0
2014-11-26 11:40:00,57.47,57.5,57.45,57.5,51000.0,46.9401,46.9646,46.9237,46.9646,51000.0
2014-11-26 11:50:00,57.5,57.5,57.46,57.46,26100.0,46.9646,46.9646,46.9319,46.9319,26100.0
2014-11-26 12:00:00,57.46,57.48,57.45,57.46,26200.0,46.9319,46.9482,46.9237,46.9319,26200.0
2014-11-26 12:10:00,57.45,57.46,57.43,57.44,10400.0,46.9237,46.9319,46.9074,46.9156,10400.0
2014-11-26 12:20:00,57.44,57.45,57.43,57.44,20400.0,46.9156,46.9237,46.9074,46.9156,20400.0
2014-11-26 12:30:00,57.44,57.45,57.44,57.45,3100.0,46.9156,46.9237,46.9156,46.9237,3100.0
2014-11-26 12:40:00,57.45,57.46,57.44,57.46,29200.0,46.9237,46.9319,46.9156,46.9319,29200.0
2014-11-26 12:50:00,57.46,57.46,57.45,57.45,10600.0,46.9319,46.9319,46.9237,46.9237,10600.0
2014-11-26 13:00:00,57.46,57.47,57.45,57.47,22000.0,46.9319,46.9401,46.9237,46.9401,22000.0
2014-11-26 13:10:00,57.47,57.47,57.45,57.47,14400.0,46.9401,46.9401,46.9237,46.9401,14400.0
2014-11-26 13:20:00,57.44,57.48,57.44,57.48,14600.0,46.9156,46.9482,46.9156,46.9482,14600.0
2014-11-26 13:30:00,57.48,57.48,57.46,57.48,20600.0,46.9482,46.9482,46.9319,46.9482,20600.0
2014-11-26 13:40:00,57.48,57.5,57.47,57.5,13100.0,46.9482,46.9646,46.9401,46.9646,13100.0
2014-11-26 13:50:00,57.5,57.5,57.46,57.46,11200.0,46.9646,46.9646,46.9319,46.9319,11200.0
2014-11-26 14:00:00,57.46,57.47,57.46,57.47,10400.0,46.9319,46.9401,46.9319,46.9401,10400.0
2014-11-26 14:10:00,57.46,57.47,57.46,57.46,9400.0,46.9319,46.9401,46.9319,46.9319,9400.0
2014-11-26 14:20:00,57.46,57.47,57.46,57.46,11600.0,46.9319,46.9401,46.9319,46.9319,11600.0
2014-11-26 14:30:00,57.47,57.47,57.44,57.45,23400.0,46.9401,46.9401,46.9156,46.9237,23400.0
2014-11-26 14:40:00,57.44,57.49,57.44,57.49,31100.0,46.9156,46.9564,46.9156,46.9564,31100.0
2014-11-26 14:50:00,57.49,57.49,57.47,57.48,10500.0,46.9564,46.9564,46.9401,46.9482,10500.0
2014-11-26 15:00:00,57.48,57.48,57.47,57.48,12200.0,46.9482,46.9482,46.9401,46.9482,12200.0
2014-11-26 15:10:00,57.48,57.51,57.47,57.51,51000.0,46.9482,46.9727,46.9401,46.9727,51000.0
2014-11-26 15:20:00,57.52,57.52,57.49,57.51,45300.0,46.9809,46.9809,46.9564,46.9727,45300.0
2014-11-26 15:30:00,57.49,57.51,57.49,57.5,50600.0,46.9564,46.9727,46.9564,46.9646,50600.0
2014-11-26 15:40:00,57.5,57.54,57.49,57.52,136900.0,46.9646,46.9972,46.9564,46.9809,136900.0
2014-11-26 15:50:00,57.52,57.53,57.47,57.51,293200.0,46.9809,46.9891,46.9401,46.9727,293200.0
2014-11-28 09:30:00,57.35,57.35,56.94,56.98,196600.0,46.842,46.842,46.5072,46.5398,196600.0
2014-11-28 09:40:00,56.99,56.99,56.92,56.95,140400.0,46.548,46.548,46.4908,46.5153,140400.0
2014-11-28 09:50:00,56.95,56.95,56.89,56.92,99800.0,46.5153,46.5153,46.4663,46.4908,99800.0
2014-11-28 10:00:00,56.92,56.92,56.89,56.91,39700.0,46.4908,46.4908,46.4663,46.4827,39700.0
2014-11-28 10:10:00,56.91,56.93,56.89,56.9,89200.0,46.4827,46.499,46.4663,46.4745,89200.0
2014-11-28 10:20:00,56.9,56.92,56.89,56.9,98600.0,46.4745,46.4908,46.4663,46.4745,98600.0
2014-11-28 10:30:00,56.9,56.91,56.9,56.9,39000.0,46.4745,46.4827,46.4745,46.4745,39000.0
2014-11-28 10:40:00,56.91,56.94,56.9,56.94,77300.0,46.4827,46.5072,46.4745,46.5072,77300.0
2014-11-28 10:50:00,56.94,56.96,56.93,56.94,51200.0,46.5072,46.5235,46.499,46.5072,51200.0
2014-11-28 11:00:00,56.94,56.94,56.88,56.89,111500.0,46.5072,46.5072,46.4582,46.4663,111500.0
2014-11-28 11:10:00,56.89,56.89,56.86,56.88,106200.0,46.4663,46.4663,46.4418,46.4582,106200.0
2014-11-28 11:20:00,56.87,56.88,56.86,56.88,43300.0,46.45,46.4582,46.4418,46.4582,43300.0
2014-11-28 11:30:00,56.87,56.9,56.87,56.89,16900.0,46.45,46.4745,46.45,46.4663,16900.0
2014-11-28 11:40:00,56.89,56.9,56.87,56.87,35800.0,46.4663,46.4745,46.45,46.45,35800.0
2014-11-28 11:50:00,56.87,56.87,56.84,56.84,49200.0,46.45,46.45,46.4255,46.4255,49200.0
2014-11-28 12:00:00,56.84,56.85,56.83,56.83,31600.0,46.4255,46.4337,46.4173,46.4173,31600.0
2014-11-28 12:10:00,56.84,56.84,56.83,56.83,27400.0,46.4255,46.4255,46.4173,46.4173,27400.0
2014-11-28 12:20:00,56.83,56.84,56.82,56.82,63800.0,46.4173,46.4255,46.4092,46.4092,63800.0
2014-11-28 12:30:00,56.82,56.84,56.82,56.83,91600.0,46.4092,46.4255,46.4092,46.4173,91600.0
2014-11-28 12:40:00,56.83,56.83,56.79,56.79,110200.0,46.4173,46.4173,46.3847,46.3847,110200.0
2014-11-28 12:50:00,56.8,56.88,56.78,56.86,305300.0,46.3928,46.4582,46.3765,46.4418,305300.0
2014-12-01 09:30:00,56.85,56.88,56.52,56.56,86400.0,46.4337,46.4582,46.1641,46.1968,86400.0
2014-12-01 09:40:00,56.56,56.59,56.49,56.49,50600.0,46.1968,46.2213,46.1396,46.1396,50600.0
2014-12-01 09:50:00,56.49,56.52,56.46,56.48,70300.0,46.1396,46.1641,46.1151,46.1315,70300.0
2014-12-01 10:00:00,56.47,56.53,56.46,56.47,54700.0,46.1233,46.1723,46.1151,46.1233,54700.0
2014-12-01 10:10:00,56.48,56.51,56.46,56.47,37600.0,46.1315,46.156,46.1151,46.1233,37600.0
2014-12-01 10:20:00,56.47,56.51,56.46,56.47,37800.0,46.1233,46.156,46.1151,46.1233,37800.0
2014-12-01 10:30:00,56.48,56.49,56.42,56.42,21000.0,46.1315,46.1396,46.0824,46.0824,21000.0
2014-12-01 10:40:00,56.43,56.44,56.41,56.44,39100.0,46.0906,46.0988,46.0743,46.0988,39100.0
2014-12-01 10:50:00,56.44,56.44,56.38,56.39,28700.0,46.0988,46.0988,46.0498,46.0579,28700.0
2014-12-01 11:00:00,56.38,56.41,56.38,56.4,18500.0,46.0498,46.0743,46.0498,46.0661,18500.0
2014-12-01 11:10:00,56.4,56.41,56.36,56.37,23600.0,46.0661,46.0743,46.0334,46.0416,23600.0
2014-12-01 11:20:00,56.38,56.39,56.37,56.38,7000.0,46.0498,46.0579,46.0416,46.0498,7000.0
2014-12-01 11:30:00,56.37,56.38,56.36,56.36,22500.0,46.0416,46.0498,46.0334,46.0334,22500.0
2014-12-01 11:40:00,56.36,56.41,56.35,56.39,24700.0,46.0334,46.0743,46.0253,46.0579,24700.0
2014-12-01 11:50:00,56.39,56.4,56.37,56.39,21700.0,46.0579,46.0661,46.0416,46.0579,21700.0
2014-12-01 12:00:00,56.39,56.4,56.38,56.38,13700.0,46.0579,46.0661,46.0498,46.0498,13700.0
2014-12-01 12:10:00,56.39,56.43,56.38,56.43,51400.0,46.0579,46.0906,46.0498,46.0906,51400.0
2014-12-01 12:20:00,56.43,56.43,56.4,56.4,31400.0,46.0906,46.0906,46.0661,46.0661,31400.0
2014-12-01 12:30:00,56.41,56.42,56.4,56.4,22800.0,46.0743,46.0824,46.0661,46.0661,22800.0
2014-12-01 12:40:00,56.41,56.42,56.39,56.41,29100.0,46.0743,46.0824,46.0579,46.0743,29100.0
2014-12-01 12:50:00,56.42,56.47,56.41,56.47,31100.0,46.0824,46.1233,46.0743,46.1233,31100.0
2014-12-01 13:00:00,56.47,56.47,56.44,56.46,15300.0,46.1233,46.1233,46.0988,46.1151,15300.0
2014-12-01 13:10:00,56.46,56.48,56.44,56.46,40100.0,46.1151,46.1315,46.0988,46.1151,40100.0
2014-12-01 13:20:00,56.46,56.47,56.44,56.44,18800.0,46.1151,46.1233,46.0988,46.0988,18800.0
2014-12-01 13:30:00,56.45,56.46,56.43,56.45,23400.0,46.1069,46.1151,46.0906,46.1069,23400.0
2014-12-01 13:40:00,56.45,56.46,56.43,56.46,16900.0,46.1069,46.1151,46.0906,46.1151,16900.0
2014-12-01 13:50:00,56.46,56.46,56.41,56.42,21200.0,46.1151,46.1151,46.0743,46.0824,21200.0
2014-12-01 14:00:00,56.42,56.43,56.37,56.4,45600.0,46.0824,46.0906,46.0416,46.0661,45600.0
2014-12-01 14:10:00,56.4,56.4,56.37,56.39,23300.0,46.0661,46.0661,46.0416,46.0579,23300.0
2014-12-01 14:20:00,56.39,56.39,56.36,56.38,22300.0,46.0579,46.0579,46.0334,46.0498,22300.0
2014-12-01 14:30:00,56.38,56.41,56.35,56.41,29500.0,46.0498,46.0743,46.0253,46.0743,29500.0
2014-12-01 14:40:00,56.41,56.42,56.37,56.38,30700.0,46.0743,46.0824,46.0416,46.0498,30700.0
2014-12-01 14:50:00,56.38,56.43,56.38,56.43,26700.0,46.0498,46.0906,46.0498,46.0906,26700.0
2014-12-01 15:00:00,56.43,56.5,56.43,56.48,47400.0,46.0906,46.1478,46.0906,46.1315,47400.0
2014-12-01 15:10:00,56.48,56.53,56.43,56.52,49600.0,46.1315,46.1723,46.0906,46.1641,49600.0
2014-12-01 15:20:00,56.52,56.54,56.49,56.51,31700.0,46.1641,46.1805,46.1396,46.156,31700.0
2014-12-01 15:30:00,56.51,56.51,56.38,56.4,97300.0,46.156,46.156,46.0498,46.0661,97300.0
2014-12-01 15:40:00,56.41,56.49,56.4,56.49,198200.0,46.0743,46.1396,46.0661,46.1396,198200.0
2014-12-01 15:50:00,56.48,56.48,56.4,56.43,529100.0,46.1315,46.1315,46.0661,46.0906,529100.0
2014-12-02 09:30:00,56.48,56.48,56.41,56.45,221400.0,46.1315,46.1315,46.0743,46.1069,221400.0
2014-12-02 09:40:00,56.44,56.45,56.34,56.37,124900.0,46.0988,46.1069,46.0171,46.0416,124900.0
2014-12-02 09:50:00,56.37,56.4,56.33,56.35,98400.0,46.0416,46.0661,46.0089,46.0253,98400.0
2014-12-02 10:00:00,56.35,56.4,56.35,56.39,65000.0,46.0253,46.0661,46.0253,46.0579,65000.0
2014-12-02 10:10:00,56.38,56.39,56.35,56.36,91400.0,46.0498,46.0579,46.0253,46.0334,91400.0
2014-12-02 10:20:00,56.36,56.37,56.33,56.34,46600.0,46.0334,46.0416,46.0089,46.0171,46600.0
2014-12-02 10:30:00,56.34,56.35,56.32,56.32,55800.0,46.0171,46.0253,46.0008,46.0008,55800.0
2014-12-02 10:40:00,56.32,56.35,56.32,56.35,12400.0,46.0008,46.0253,46.0008,46.0253,12400.0
2014-12-02 10:50:00,56.34,56.4,56.33,56.4,40400.0,46.0171,46.0661,46.0089,46.0661,40400.0
2014-12-02 11:00:00,56.39,56.4,56.37,56.39,49700.0,46.0579,46.0661,46.0416,46.0579,49700.0
2014-12-02 11:10:00,56.39,56.4,56.34,56.34,14100.0,46.0579,46.0661,46.0171,46.0171,14100.0
2014-12-02 11:20:00,56.35,56.37,56.33,56.36,29600.0,46.0253,46.0416,46.0089,46.0334,29600.0
2014-12-02 11:30:00,56.35,56.38,56.35,56.37,17900.0,46.0253,46.0498,46.0253,46.0416,17900.0
2014-12-02 11:40:00,56.37,56.39,56.33,56.34,26100.0,46.0416,46.0579,46.0089,46.0171,26100.0
2014-12-02 11:50:00,56.33,56.36,56.33,56.35,24000.0,46.0089,46.0334,46.0089,46.0253,24000.0
2014-12-02 12:00:00,56.34,56.35,56.32,56.32,13800.0,46.0171,46.0253,46.0008,46.0008,13800.0
2014-12-02 12:10:00,56.33,56.34,56.32,56.33,9200.0,46.0089,46.0171,46.0008,46.0089,9200.0
2014-12-02 12:20:00,56.33,56.33,56.31,56.33,12800.0,46.0089,46.0089,45.9926,46.0089,12800.0
2014-12-02 12:30:00,56.33,56.33,56.3,56.31,11800.0,46.0089,46.0089,45.9844,45.9926,11800.0
2014-12-02 12:40:00,56.31,56.32,56.3,56.32,7200.0,45.9926,46.0008,45.9844,46.0008,7200.0
2014-12-02 12:50:00,56.32,56.33,56.31,56.33,19100.0,46.0008,46.0089,45.9926,46.0089,19100.0
2014-12-02 13:00:00,56.33,56.33,56.3,56.3,15700.0,46.0089,46.0089,45.9844,45.9844,15700.0
2014-12-02 13:10:00,56.3,56.31,56.28,56.29,32000.0,45.9844,45.9926,45.9681,45.9763,32000.0
2014-12-02 13:20:00,56.29,56.34,56.28,56.33,26400.0,45.9763,46.0171,45.9681,46.0089,26400.0
2014-12-02 13:30:00,56.33,56.34,56.31,56.32,25200.0,46.0089,46.0171,45.9926,46.0008,25200.0
2014-12-02 13:40:00,56.32,56.35,56.32,56.34,16800.0,46.0008,46.0253,46.0008,46.0171,16800.0
2014-12-02 13:50:00,56.34,56.34,56.31,56.31,10100.0,46.0171,46.0171,45.9926,45.9926,10100.0
2014-12-02 14:00:00,56.31,56.34,56.31,56.34,14700.0,45.9926,46.0171,45.9926,46.0171,14700.0
2014-12-02 14:10:00,56.34,56.34,56.32,56.33,9500.0,46.0171,46.0171,46.0008,46.0089,9500.0
2014-12-02 14:20:00,56.33,56.35,56.32,56.34,29600.0,46.0089,46.0253,46.0008,46.0171,29600.0
2014-12-02 14:30:00,56.35,56.35,56.33,56.34,17900.0,46.0253,46.0253,46.0089,46.0171,17900.0
2014-12-02 14:40:00,56.34,56.37,56.33,56.37,23600.0,46.0171,46.0416,46.0089,46.0416,23600.0
2014-12-02 14:50:00,56.37,56.39,56.36,56.38,88500.0,46.0416,46.0579,46.0334,46.0498,88500.0
2014-12-02 15:00:00,56.38,56.42,56.37,56.42,24500.0,46.0498,46.0824,46.0416,46.0824,24500.0
2014-12-02 15:10:00,56.41,56.42,56.41,56.41,24500.0,46.0743,46.0824,46.0743,46.0743,24500.0
2014-12-02 15:20:00,56.41,56.41,56.32,56.33,42700.0,46.0743,46.0743,46.0008,46.0089,42700.0
2014-12-02 15:30:00,56.33,56.37,56.31,56.36,30600.0,46.0089,46.0416,45.9926,46.0334,30600.0
2014-12-02 15:40:00,56.35,56.36,56.33,56.35,60300.0,46.0253,46.0334,46.0089,46.0253,60300.0
2014-12-02 15:50:00,56.35,56.38,56.31,56.36,216300.0,46.0253,46.0498,45.9926,46.0334,216300.0
2014-12-03 09:30:00,56.42,56.49,56.4,56.44,81400.0,46.0824,46.1396,46.0661,46.0988,81400.0
2014-12-03 09:40:00,56.44,56.47,56.43,56.43,58300.0,46.0988,46.1233,46.0906,46.0906,58300.0
2014-12-03 09:50:00,56.43,56.45,56.43,56.45,72500.0,46.0906,46.1069,46.0906,46.1069,72500.0
2014-12-03 10:00:00,56.44,56.44,56.37,56.4,85700.0,46.0988,46.0988,46.0416,46.0661,85700.0
2014-12-03 10:10:00,56.4,56.43,56.4,56.42,25800.0,46.0661,46.0906,46.0661,46.0824,25800.0
2014-12-03 10:20:00,56.41,56.46,56.41,56.44,45500.0,46.0743,46.1151,46.0743,46.0988,45500.0
2014-12-03 10:30:00,56.43,56.48,56.43,56.46,32800.0,46.0906,46.1315,46.0906,46.1151,32800.0
2014-12-03 10:40:00,56.47,56.47,56.45,56.46,20500.0,46.1233,46.1233,46.1069,46.1151,20500.0
2014-12-03 10:50:00,56.46,56.48,56.44,56.46,57700.0,46.1151,46.1315,46.0988,46.1151,57700.0
2014-12-03 11:00:00,56.47,56.49,56.46,56.48,26700.0,46.1233,46.1396,46.1151,46.1315,26700.0
2014-12-03 11:10:00,56.47,56.47,56.43,56.43,26000.0,46.1233,46.1233,46.0906,46.0906,26000.0
2014-12-03 11:20:00,56.44,56.44,56.42,56.44,29100.0,46.0988,46.0988,46.0824,46.0988,29100.0
2014-12-03 11:30:00,56.45,56.45,56.4,56.4,39900.0,46.1069,46.1069,46.0661,46.0661,39900.0
2014-12-03 11:40:00,56.42,56.42,56.37,56.38,17600.0,46.0824,46.0824,46.0416,46.0498,17600.0
2014-12-03 11:50:00,56.37,56.4,56.37,56.39,25600.0,46.0416,46.0661,46.0416,46.0579,25600.0
2014-12-03 12:00:00,56.38,56.39,56.37,56.39,15300.0,46.0498,46.0579,46.0416,46.0579,15300.0
2014-12-03 12:10:00,56.38,56.39,56.37,56.37,22400.0,46.0498,46.0579,46.0416,46.0416,22400.0
2014-12-03 12:20:00,56.37,56.4,56.37,56.4,15600.0,46.0416,46.0661,46.0416,46.0661,15600.0
2014-12-03 12:30:00,56.39,56.39,56.36,56.36,68200.0,46.0579,46.0579,46.0334,46.0334,68200.0
2014-12-03 12:40:00,56.36,56.37,56.35,56.37,26900.0,46.0334,46.0416,46.0253,46.0416,26900.0
2014-12-03 12:50:00,56.36,56.37,56.35,56.37,36900.0,46.0334,46.0416,46.0253,46.0416,36900.0
2014-12-03 13:00:00,56.37,56.38,56.36,56.38,34100.0,46.0416,46.0498,46.0334,46.0498,34100.0
2014-12-03 13:10:00,56.37,56.38,56.37,56.38,13100.0,46.0416,46.0498,46.0416,46.0498,13100.0
2014-12-03 13:20:00,56.37,56.38,56.36,56.36,18700.0,46.0416,46.0498,46.0334,46.0334,18700.0
2014-12-03 13:30:00,56.36,56.38,56.35,56.38,17800.0,46.0334,46.0498,46.0253,46.0498,17800.0
2014-12-03 13:40:00,56.37,56.38,56.35,56.35,21400.0,46.0416,46.0498,46.0253,46.0253,21400.0
2014-12-03 13:50:00,56.35,56.36,56.34,56.36,20500.0,46.0253,46.0334,46.0171,46.0334,20500.0
2014-12-03 14:00:00,56.36,56.38,56.35,56.38,17800.0,46.0334,46.0498,46.0253,46.0498,17800.0
2014-12-03 14:10:00,56.38,56.38,56.36,56.36,13800.0,46.0498,46.0498,46.0334,46.0334,13800.0
2014-12-03 14:20:00,56.36,56.37,56.34,56.35,30600.0,46.0334,46.0416,46.0171,46.0253,30600.0
2014-12-03 14:30:00,56.35,56.36,56.34,56.35,11600.0,46.0253,46.0334,46.0171,46.0253,11600.0
2014-12-03 14:40:00,56.35,56.35,56.33,56.34,9300.0,46.0253,46.0253,46.0089,46.0171,9300.0
2014-12-03 14:50:00,56.34,56.35,56.33,56.34,11000.0,46.0171,46.0253,46.0089,46.0171,11000.0
2014-12-03 15:00:00,56.34,56.35,56.32,56.32,40900.0,46.0171,46.0253,46.0008,46.0008,40900.0
2014-12-03 15:10:00,56.33,56.35,56.32,56.35,56000.0,46.0089,46.0253,46.0008,46.0253,56000.0
2014-12-03 15:20:00,56.34,56.4,56.34,56.36,44700.0,46.0171,46.0661,46.0171,46.0334,44700.0
2014-12-03 15:30:00,56.36,56.44,56.35,56.39,61400.0,46.0334,46.0988,46.0253,46.0579,61400.0
2014-12-03 15:40:00,56.39,56.4,56.35,56.39,49200.0,46.0579,46.0661,46.0253,46.0579,49200.0
2014-12-03 15:50:00,56.39,56.4,56.34,56.35,118800.0,46.0579,46.0661,46.0171,46.0253,118800.0
2014-12-04 09:30:00,56.97,57.04,56.92,57.01,113600.0,46.5317,46.5888,46.4908,46.5643,113600.0
2014-12-04 09:40:00,57.02,57.03,57.0,57.0,64900.0,46.5725,46.5807,46.5562,46.5562,64900.0
2014-12-04 09:50:00,57.0,57.03,56.98,57.01,87200.0,46.5562,46.5807,46.5398,46.5643,87200.0
2014-12-04 10:00:00,57.01,57.02,56.98,56.99,26300.0,46.5643,46.5725,46.5398,46.548,26300.0
2014-12-04 10:10:00,56.99,57.01,56.95,56.96,16100.0,46.548,46.5643,46.5153,46.5235,16100.0
2014-12-04 10:20:00,56.95,56.96,56.92,56.92,56700.0,46.5153,46.5235,46.4908,46.4908,56700.0
2014-12-04 10:30:00,56.91,56.91,56.86,56.9,41900.0,46.4827,46.4827,46.4418,46.4745,41900.0
2014-12-04 10:40:00,56.9,56.9,56.85,56.88,61700.0,46.4745,46.4745,46.4337,46.4582,61700.0
2014-12-04 10:50:00,56.88,56.92,56.88,56.92,63900.0,46.4582,46.4908,46.4582,46.4908,63900.0
2014-12-04 11:00:00,56.92,56.95,56.91,56.94,219700.0,46.4908,46.5153,46.4827,46.5072,219700.0
2014-12-04 11:10:00,56.95,57.02,56.94,57.02,46500.0,46.5153,46.5725,46.5072,46.5725,46500.0
2014-12-04 11:20:00,57.01,57.03,57.0,57.0,13900.0,46.5643,46.5807,46.5562,46.5562,13900.0
2014-12-04 11:30:00,57.0,57.05,56.98,57.05,40000.0,46.5562,46.597,46.5398,46.597,40000.0
2014-12-04 11:40:00,57.05,57.08,57.04,57.08,8700.0,46.597,46.6215,46.5888,46.6215,8700.0
2014-12-04 11:50:00,57.08,57.08,57.06,57.08,14600.0,46.6215,46.6215,46.6052,46.6215,14600.0
2014-12-04 12:00:00,57.08,57.11,57.07,57.11,35000.0,46.6215,46.646,46.6133,46.646,35000.0
2014-12-04 12:10:00,57.1,57.14,57.1,57.11,55500.0,46.6379,46.6705,46.6379,46.646,55500.0
2014-12-04 12:20:00,57.11,57.13,57.11,57.13,14100.0,46.646,46.6624,46.646,46.6624,14100.0
2014-12-04 12:30:00,57.13,57.18,57.1,57.11,51000.0,46.6624,46.7032,46.6379,46.646,51000.0
2014-12-04 12:40:00,57.11,57.12,57.08,57.08,22600.0,46.646,46.6542,46.6215,46.6215,22600.0
2014-12-04 12:50:00,57.09,57.1,57.08,57.1,8900.0,46.6297,46.6379,46.6215,46.6379,8900.0
2014-12-04 13:00:00,57.1,57.12,57.09,57.12,8000.0,46.6379,46.6542,46.6297,46.6542,8000.0
2014-12-04 13:10:00,57.11,57.11,57.09,57.1,12100.0,46.646,46.646,46.6297,46.6379,12100.0
2014-12-04 13:20:00,57.09,57.12,57.09,57.11,6200.0,46.6297,46.6542,46.6297,46.646,6200.0
2014-12-04 13:30:00,57.12,57.12,57.08,57.08,8900.0,46.6542,46.6542,46.6215,46.6215,8900.0
2014-12-04 13:40:00,57.09,57.11,57.09,57.11,9200.0,46.6297,46.646,46.6297,46.646,9200.0
2014-12-04 13:50:00,57.12,57.12,57.08,57.09,9600.0,46.6542,46.6542,46.6215,46.6297,9600.0
2014-12-04 14:00:00,57.1,57.1,57.05,57.05,38400.0,46.6379,46.6379,46.597,46.597,38400.0
2014-12-04 14:10:00,57.05,57.06,57.05,57.06,13000.0,46.597,46.6052,46.597,46.6052,13000.0
2014-12-04 14:20:00,57.05,57.06,57.05,57.05,3500.0,46.597,46.6052,46.597,46.597,3500.0
2014-12-04 14:30:00,57.05,57.05,57.02,57.04,27000.0,46.597,46.597,46.5725,46.5888,27000.0
2014-12-04 14:40:00,57.04,57.06,57.04,57.06,9900.0,46.5888,46.6052,46.5888,46.6052,9900.0
2014-12-04 14:50:00,57.06,57.07,57.04,57.05,86800.0,46.6052,46.6133,46.5888,46.597,86800.0
2014-12-04 15:00:00,57.06,57.1,57.05,57.08,53800.0,46.6052,46.6379,46.597,46.6215,53800.0
2014-12-04 15:10:00,57.08,57.08,56.97,56.97,15500.0,46.6215,46.6215,46.5317,46.5317,15500.0
2014-12-04 15:20:00,56.97,56.98,56.88,56.9,94300.0,46.5317,46.5398,46.4582,46.4745,94300.0
2014-12-04 15:30:00,56.9,56.97,56.87,56.93,56700.0,46.4745,46.5317,46.45,46.499,56700.0
2014-12-04 15:40:00,56.93,56.99,56.92,56.97,74200.0,46.499,46.548,46.4908,46.5317,74200.0
2014-12-04 15:50:00,56.97,56.97,56.92,56.92,257600.0,46.5317,46.5317,46.4908,46.4908,257600.0
2014-12-05 09:30:00,57.08,57.08,56.73,56.8,167400.0,46.6215,46.6215,46.3356,46.3928,167400.0
2014-12-05 09:40:00,56.79,56.8,56.74,56.75,36800.0,46.3847,46.3928,46.3438,46.352,36800.0
2014-12-05 09:50:00,56.75,56.75,56.65,56.65,152800.0,46.352,46.352,46.2703,46.2703,152800.0
2014-12-05 10:00:00,56.65,56.69,56.63,56.68,110100.0,46.2703,46.303,46.254,46.2948,110100.0
2014-12-05 10:10:00,56.68,56.72,56.66,56.72,97200.0,46.2948,46.3275,46.2785,46.3275,97200.0
2014-12-05 10:20:00,56.71,56.71,56.63,56.65,15600.0,46.3193,46.3193,46.254,46.2703,15600.0
2014-12-05 10:30:00,56.65,56.69,56.64,56.69,14300.0,46.2703,46.303,46.2621,46.303,14300.0
2014-12-05 10:40:00,56.69,56.71,56.68,56.7,19300.0,46.303,46.3193,46.2948,46.3111,19300.0
2014-12-05 10:50:00,56.69,56.7,56.68,56.69,16100.0,46.303,46.3111,46.2948,46.303,16100.0
2014-12-05 11:00:00,56.7,56.7,56.69,56.69,28800.0,46.3111,46.3111,46.303,46.303,28800.0
2014-12-05 11:10:00,56.69,56.71,56.68,56.71,16500.0,46.303,46.3193,46.2948,46.3193,16500.0
2014-12-05 11:20:00,56.7,56.72,56.7,56.71,22000.0,46.3111,46.3275,46.3111,46.3193,22000.0
2014-12-05 11:30:00,56.71,56.75,56.7,56.75,15500.0,46.3193,46.352,46.3111,46.352,15500.0
2014-12-05 11:40:00,56.74,56.77,56.74,56.74,33800.0,46.3438,46.3683,46.3438,46.3438,33800.0
2014-12-05 11:50:00,56.75,56.81,56.74,56.79,7200.0,46.352,46.401,46.3438,46.3847,7200.0
2014-12-05 12:00:00,56.8,56.83,56.79,56.8,27700.0,46.3928,46.4173,46.3847,46.3928,27700.0
2014-12-05 12:10:00,56.79,56.79,56.76,56.78,18800.0,46.3847,46.3847,46.3601,46.3765,18800.0
2014-12-05 12:20:00,56.79,56.79,56.78,56.78,5900.0,46.3847,46.3847,46.3765,46.3765,5900.0
2014-12-05 12:30:00,56.79,56.8,56.78,56.79,12100.0,46.3847,46.3928,46.3765,46.3847,12100.0
2014-12-05 12:40:00,56.79,56.82,56.79,56.81,11700.0,46.3847,46.4092,46.3847,46.401,11700.0
2014-12-05 12:50:00,56.81,56.82,56.8,56.81,30900.0,46.401,46.4092,46.3928,46.401,30900.0
2014-12-05 13:00:00,56.81,56.82,56.76,56.78,39500.0,46.401,46.4092,46.3601,46.3765,39500.0
2014-12-05 13:10:00,56.77,56.77,56.74,56.74,24700.0,46.3683,46.3683,46.3438,46.3438,24700.0
2014-12-05 13:20:00,56.74,56.75,56.69,56.7,11900.0,46.3438,46.352,46.303,46.3111,11900.0
2014-12-05 13:30:00,56.69,56.7,56.69,56.69,29600.0,46.303,46.3111,46.303,46.303,29600.0
2014-12-05 13:40:00,56.7,56.7,56.63,56.63,28300.0,46.3111,46.3111,46.254,46.254,28300.0
2014-12-05 13:50:00,56.63,56.64,56.61,56.61,23500.0,46.254,46.2621,46.2376,46.2376,23500.0
2014-12-05 14:00:00,56.61,56.64,56.61,56.64,32700.0,46.2376,46.2621,46.2376,46.2621,32700.0
2014-12-05 14:10:00,56.63,56.65,56.6,56.61,112900.0,46.254,46.2703,46.2295,46.2376,112900.0
2014-12-05 14:20:00,56.61,56.61,56.59,56.6,136400.0,46.2376,46.2376,46.2213,46.2295,136400.0
2014-12-05 14:30:00,56.61,56.61,56.58,56.6,95000.0,46.2376,46.2376,46.2131,46.2295,95000.0
2014-12-05 14:40:00,56.6,56.6,56.59,56.59,7800.0,46.2295,46.2295,46.2213,46.2213,7800.0
2014-12-05 14:50:00,56.6,56.6,56.57,56.57,11800.0,46.2295,46.2295,46.205,46.205,11800.0
2014-12-05 15:00:00,56.57,56.57,56.5,56.52,64700.0,46.205,46.205,46.1478,46.1641,64700.0
2014-12-05 15:10:00,56.52,56.59,56.52,56.59,26900.0,46.1641,46.2213,46.1641,46.2213,26900.0
2014-12-05 15:20:00,56.59,56.61,56.57,56.58,29400.0,46.2213,46.2376,46.205,46.2131,29400.0
2014-12-05 15:30:00,56.58,56.58,56.56,56.57,29500.0,46.2131,46.2131,46.1968,46.205,29500.0
2014-12-05 15:40:00,56.57,56.59,56.51,56.51,121100.0,46.205,46.2213,46.156,46.156,121100.0
2014-12-05 15:50:00,56.52,56.61,56.51,56.6,302400.0,46.1641,46.2376,46.156,46.2295,302400.0
2014-12-08 09:30:00,56.7,56.79,56.69,56.76,60700.0,46.3111,46.3847,46.303,46.3601,60700.0
2014-12-08 09:40:00,56.76,56.76,56.68,56.71,42700.0,46.3601,46.3601,46.2948,46.3193,42700.0
2014-12-08 09:50:00,56.71,56.71,56.67,56.71,44900.0,46.3193,46.3193,46.2866,46.3193,44900.0
2014-12-08 10:00:00,56.71,56.75,56.69,56.69,79300.0,46.3193,46.352,46.303,46.303,79300.0
2014-12-08 10:10:00,56.69,56.71,56.67,56.68,46000.0,46.303,46.3193,46.2866,46.2948,46000.0
2014-12-08 10:20:00,56.68,56.72,56.68,56.71,32400.0,46.2948,46.3275,46.2948,46.3193,32400.0
2014-12-08 10:30:00,56.7,56.7,56.67,56.67,30700.0,46.3111,46.3111,46.2866,46.2866,30700.0
2014-12-08 10:40:00,56.67,56.68,56.66,56.67,48700.0,46.2866,46.2948,46.2785,46.2866,48700.0
2014-12-08 10:50:00,56.67,56.68,56.66,56.68,26100.0,46.2866,46.2948,46.2785,46.2948,26100.0
2014-12-08 11:00:00,56.68,56.68,56.66,56.66,65000.0,46.2948,46.2948,46.2785,46.2785,65000.0
2014-12-08 11:10:00,56.66,56.68,56.66,56.68,25400.0,46.2785,46.2948,46.2785,46.2948,25400.0
2014-12-08 11:20:00,56.68,56.72,56.67,56.72,45000.0,46.2948,46.3275,46.2866,46.3275,45000.0
2014-12-08 11:30:00,56.71,56.77,56.7,56.76,124100.0,46.3193,46.3683,46.3111,46.3601,124100.0
2014-12-08 11:40:00,56.77,56.8,56.76,56.79,137700.0,46.3683,46.3928,46.3601,46.3847,137700.0
2014-12-08 11:50:00,56.79,56.79,56.75,56.75,19800.0,46.3847,46.3847,46.352,46.352,19800.0
2014-12-08 12:00:00,56.75,56.77,56.75,56.76,15300.0,46.352,46.3683,46.352,46.3601,15300.0
2014-12-08 12:10:00,56.75,56.76,56.68,56.69,55900.0,46.352,46.3601,46.2948,46.303,55900.0
2014-12-08 12:20:00,56.69,56.69,56.66,56.68,35300.0,46.303,46.303,46.2785,46.2948,35300.0
2014-12-08 12:30:00,56.68,56.69,56.67,56.68,24300.0,46.2948,46.303,46.2866,46.2948,24300.0
2014-12-08 12:40:00,56.69,56.71,56.68,56.7,19000.0,46.303,46.3193,46.2948,46.3111,19000.0
2014-12-08 12:50:00,56.7,56.7,56.65,56.67,12300.0,46.3111,46.3111,46.2703,46.2866,12300.0
2014-12-08 13:00:00,56.67,56.69,56.66,56.68,8100.0,46.2866,46.303,46.2785,46.2948,8100.0
2014-12-08 13:10:00,56.67,56.68,56.66,56.67,20500.0,46.2866,46.2948,46.2785,46.2866,20500.0
2014-12-08 13:20:00,56.66,56.66,56.64,56.64,33100.0,46.2785,46.2785,46.2621,46.2621,33100.0
2014-12-08 13:30:00,56.64,56.64,56.61,56.61,42700.0,46.2621,46.2621,46.2376,46.2376,42700.0
2014-12-08 13:40:00,56.6,56.61,56.58,56.59,261500.0,46.2295,46.2376,46.2131,46.2213,261500.0
2014-12-08 13:50:00,56.59,56.63,56.59,56.61,46400.0,46.2213,46.254,46.2213,46.2376,46400.0
2014-12-08 14:00:00,56.6,56.68,56.58,56.68,83500.0,46.2295,46.2948,46.2131,46.2948,83500.0
2014-12-08 14:10:00,56.67,56.7,56.63,56.7,27100.0,46.2866,46.3111,46.254,46.3111,27100.0
2014-12-08 14:20:00,56.69,56.73,56.69,56.73,30000.0,46.303,46.3356,46.303,46.3356,30000.0
2014-12-08 14:30:00,56.72,56.78,56.71,56.76,37100.0,46.3275,46.3765,46.3193,46.3601,37100.0
2014-12-08 14:40:00,56.76,56.76,56.71,56.71,11100.0,46.3601,46.3601,46.3193,46.3193,11100.0
2014-12-08 14:50:00,56.71,56.76,56.71,56.71,23200.0,46.3193,46.3601,46.3193,46.3193,23200.0
2014-12-08 15:00:00,56.7,56.73,56.67,56.67,9500.0,46.3111,46.3356,46.2866,46.2866,9500.0
2014-12-08 15:10:00,56.67,56.72,56.66,56.66,25500.0,46.2866,46.3275,46.2785,46.2785,25500.0
2014-12-08 15:20:00,56.65,56.77,56.65,56.75,40600.0,46.2703,46.3683,46.2703,46.352,40600.0
2014-12-08 15:30:00,56.75,56.75,56.68,56.7,75700.0,46.352,46.352,46.2948,46.3111,75700.0
2014-12-08 15:40:00,56.7,56.73,56.63,56.63,56500.0,46.3111,46.3356,46.254,46.254,56500.0
2014-12-08 15:50:00,56.63,56.71,56.61,56.61,177200.0,46.254,46.3193,46.2376,46.2376,177200.0
2014-12-09 09:30:00,56.76,56.87,56.7,56.8,248200.0,46.3601,46.45,46.3111,46.3928,248200.0
2014-12-09 09:40:00,56.8,56.87,56.8,56.86,80900.0,46.3928,46.45,46.3928,46.4418,80900.0
2014-12-09 09:50:00,56.85,56.88,56.82,56.88,111600.0,46.4337,46.4582,46.4092,46.4582,111600.0
2014-12-09 10:00:00,56.88,56.89,56.84,56.88,56800.0,46.4582,46.4663,46.4255,46.4582,56800.0
2014-12-09 10:10:00,56.88,56.94,56.85,56.92,198400.0,46.4582,46.5072,46.4337,46.4908,198400.0
2014-12-09 10:20:00,56.92,56.95,56.88,56.88,151400.0,46.4908,46.5153,46.4582,46.4582,151400.0
2014-12-09 10:30:00,56.88,56.94,56.88,56.92,42100.0,46.4582,46.5072,46.4582,46.4908,42100.0
2014-12-09 10:40:00,56.93,56.98,56.9,56.94,225600.0,46.499,46.5398,46.4745,46.5072,225600.0
2014-12-09 10:50:00,56.94,56.94,56.88,56.89,113200.0,46.5072,46.5072,46.4582,46.4663,113200.0
2014-12-09 11:00:00,56.89,56.89,56.83,56.83,84300.0,46.4663,46.4663,46.4173,46.4173,84300.0
2014-12-09 11:10:00,56.83,56.87,56.82,56.86,93200.0,46.4173,46.45,46.4092,46.4418,93200.0
2014-12-09 11:20:00,56.87,56.92,56.86,56.89,109900.0,46.45,46.4908,46.4418,46.4663,109900.0
2014-12-09 11:30:00,56.89,56.89,56.83,56.83,174400.0,46.4663,46.4663,46.4173,46.4173,174400.0
2014-12-09 11:40:00,56.83,56.84,56.79,56.82,202100.0,46.4173,46.4255,46.3847,46.4092,202100.0
2014-12-09 11:50:00,56.83,56.85,56.81,56.83,147000.0,46.4173,46.4337,46.401,46.4173,147000.0
2014-12-09 12:00:00,56.83,56.84,56.82,56.83,46300.0,46.4173,46.4255,46.4092,46.4173,46300.0
2014-12-09 12:10:00,56.83,56.83,56.78,56.79,72700.0,46.4173,46.4173,46.3765,46.3847,72700.0
2014-12-09 12:20:00,56.78,56.84,56.78,56.8,65100.0,46.3765,46.4255,46.3765,46.3928,65100.0
2014-12-09 12:30:00,56.8,56.83,56.77,56.83,65600.0,46.3928,46.4173,46.3683,46.4173,65600.0
2014-12-09 12:40:00,56.83,56.83,56.8,56.83,68700.0,46.4173,46.4173,46.3928,46.4173,68700.0
2014-12-09 12:50:00,56.84,56.84,56.8,56.82,44400.0,46.4255,46.4255,46.3928,46.4092,44400.0
2014-12-09 13:00:00,56.83,56.85,56.8,56.83,47100.0,46.4173,46.4337,46.3928,46.4173,47100.0
2014-12-09 13:10:00,56.84,56.89,56.84,56.86,20600.0,46.4255,46.4663,46.4255,46.4418,20600.0
2014-12-09 13:20:00,56.86,56.87,56.86,56.86,20900.0,46.4418,46.45,46.4418,46.4418,20900.0
2014-12-09 13:30:00,56.86,56.91,56.86,56.91,32300.0,46.4418,46.4827,46.4418,46.4827,32300.0
2014-12-09 13:40:00,56.92,56.92,56.85,56.86,23700.0,46.4908,46.4908,46.4337,46.4418,23700.0
2014-12-09 13:50:00,56.85,56.87,56.84,56.85,33300.0,46.4337,46.45,46.4255,46.4337,33300.0
2014-12-09 14:00:00,56.85,56.93,56.85,56.9,49800.0,46.4337,46.499,46.4337,46.4745,49800.0
2014-12-09 14:10:00,56.9,56.9,56.85,56.88,49800.0,46.4745,46.4745,46.4337,46.4582,49800.0
2014-12-09 14:20:00,56.87,56.91,56.85,56.89,21100.0,46.45,46.4827,46.4337,46.4663,21100.0
2014-12-09 14:30:00,56.9,56.9,56.85,56.88,24600.0,46.4745,46.4745,46.4337,46.4582,24600.0
2014-12-09 14:40:00,56.89,56.89,56.86,56.89,25000.0,46.4663,46.4663,46.4418,46.4663,25000.0
2014-12-09 14:50:00,56.88,56.9,56.88,56.89,29300.0,46.4582,46.4745,46.4582,46.4663,29300.0
2014-12-09 15:00:00,56.9,57.0,56.89,56.97,100800.0,46.4745,46.5562,46.4663,46.5317,100800.0
2014-12-09 15:10:00,56.97,57.01,56.94,56.94,114100.0,46.5317,46.5643,46.5072,46.5072,114100.0
2014-12-09 15:20:00,56.94,56.97,56.91,56.95,101300.0,46.5072,46.5317,46.4827,46.5153,101300.0
2014-12-09 15:30:00,56.93,57.01,56.89,57.0,98500.0,46.499,46.5643,46.4663,46.5562,98500.0
2014-12-09 15:40:00,56.99,57.04,56.97,57.04,178600.0,46.548,46.5888,46.5317,46.5888,178600.0
2014-12-09 15:50:00,57.04,57.04,56.98,57.0,180100.0,46.5888,46.5888,46.5398,46.5562,180100.0
2014-12-10 09:30:00,56.46,56.46,56.0,56.03,95900.0,46.1151,46.1151,45.7394,45.7639,95900.0
2014-12-10 09:40:00,56.03,56.07,55.97,55.99,47200.0,45.7639,45.7966,45.7149,45.7312,47200.0
2014-12-10 09:50:00,55.99,56.04,55.97,56.03,44800.0,45.7312,45.7721,45.7149,45.7639,44800.0
2014-12-10 10:00:00,56.02,56.03,55.98,55.98,37000.0,45.7557,45.7639,45.7231,45.7231,37000.0
2014-12-10 10:10:00,55.98,56.05,55.97,56.03,57100.0,45.7231,45.7802,45.7149,45.7639,57100.0
2014-12-10 10:20:00,56.04,56.05,56.0,56.04,37400.0,45.7721,45.7802,45.7394,45.7721,37400.0
2014-12-10 10:30:00,56.03,56.04,55.88,55.93,118800.0,45.7639,45.7721,45.6414,45.6822,118800.0
2014-12-10 10:40:00,55.93,55.95,55.9,55.92,55100.0,45.6822,45.6986,45.6577,45.6741,55100.0
2014-12-10 10:50:00,55.9,55.96,55.88,55.96,87300.0,45.6577,45.7067,45.6414,45.7067,87300.0
2014-12-10 11:00:00,55.95,55.95,55.91,55.93,24000.0,45.6986,45.6986,45.6659,45.6822,24000.0
2014-12-10 11:10:00,55.92,55.95,55.89,55.91,102000.0,45.6741,45.6986,45.6496,45.6659,102000.0
2014-12-10 11:20:00,55.9,55.94,55.89,55.91,33400.0,45.6577,45.6904,45.6496,45.6659,33400.0
2014-12-10 11:30:00,55.9,55.93,55.88,55.92,99100.0,45.6577,45.6822,45.6414,45.6741,99100.0
2014-12-10 11:40:00,55.91,55.93,55.89,55.93,71100.0,45.6659,45.6822,45.6496,45.6822,71100.0
2014-12-10 11:50:00,55.93,55.96,55.92,55.95,77400.0,45.6822,45.7067,45.6741,45.6986,77400.0
2014-12-10 12:00:00,55.95,55.95,55.91,55.92,11500.0,45.6986,45.6986,45.6659,45.6741,11500.0
2014-12-10 12:10:00,55.91,55.94,55.9,55.93,106400.0,45.6659,45.6904,45.6577,45.6822,106400.0
2014-12-10 12:20:00,55.93,55.94,55.92,55.93,20900.0,45.6822,45.6904,45.6741,45.6822,20900.0
2014-12-10 12:30:00,55.92,55.95,55.91,55.93,30900.0,45.6741,45.6986,45.6659,45.6822,30900.0
2014-12-10 12:40:00,55.93,55.96,55.93,55.96,18900.0,45.6822,45.7067,45.6822,45.7067,18900.0
2014-12-10 12:50:00,55.96,55.98,55.94,55.95,118300.0,45.7067,45.7231,45.6904,45.6986,118300.0
2014-12-10 13:00:00,55.95,55.98,55.95,55.97,10600.0,45.6986,45.7231,45.6986,45.7149,10600.0
2014-12-10 13:10:00,55.98,55.99,55.97,55.98,17100.0,45.7231,45.7312,45.7149,45.7231,17100.0
2014-12-10 13:20:00,55.98,56.01,55.96,56.0,46300.0,45.7231,45.7476,45.7067,45.7394,46300.0
2014-12-10 13:30:00,55.99,56.0,55.95,55.97,6800.0,45.7312,45.7394,45.6986,45.7149,6800.0
2014-12-10 13:40:00,55.97,55.99,55.94,55.94,10200.0,45.7149,45.7312,45.6904,45.6904,10200.0
2014-12-10 13:50:00,55.93,55.97,55.93,55.94,73700.0,45.6822,45.7149,45.6822,45.6904,73700.0
2014-12-10 14:00:00,55.95,55.97,55.93,55.95,47300.0,45.6986,45.7149,45.6822,45.6986,47300.0
2014-12-10 14:10:00,55.95,55.97,55.93,55.96,39100.0,45.6986,45.7149,45.6822,45.7067,39100.0
2014-12-10 14:20:00,55.96,55.96,55.93,55.95,106400.0,45.7067,45.7067,45.6822,45.6986,106400.0
2014-12-10 14:30:00,55.95,55.95,55.9,55.92,68200.0,45.6986,45.6986,45.6577,45.6741,68200.0
2014-12-10 14:40:00,55.93,55.96,55.92,55.95,78100.0,45.6822,45.7067,45.6741,45.6986,78100.0
2014-12-10 14:50:00,55.95,55.97,55.92,55.93,88200.0,45.6986,45.7149,45.6741,45.6822,88200.0
2014-12-10 15:00:00,55.93,56.03,55.91,56.01,620000.0,45.6822,45.7639,45.6659,45.7476,620000.0
2014-12-10 15:10:00,56.01,56.12,56.01,56.09,71800.0,45.7476,45.8374,45.7476,45.8129,71800.0
2014-12-10 15:20:00,56.1,56.14,56.08,56.12,149100.0,45.8211,45.8537,45.8047,45.8374,149100.0
2014-12-10 15:30:00,56.12,56.17,56.07,56.09,64600.0,45.8374,45.8783,45.7966,45.8129,64600.0
2014-12-10 15:40:00,56.1,56.13,56.04,56.06,280500.0,45.8211,45.8456,45.7721,45.7884,280500.0
2014-12-10 15:50:00,56.07,56.17,56.03,56.09,534700.0,45.7966,45.8783,45.7639,45.8129,534700.0
2014-12-11 09:30:00,56.0,56.0,55.47,55.62,187200.0,45.7394,45.7394,45.3065,45.429,187200.0
2014-12-11 09:40:00,55.62,55.75,55.62,55.67,238700.0,45.429,45.5352,45.429,45.4699,238700.0
2014-12-11 09:50:00,55.67,55.73,55.64,55.67,68800.0,45.4699,45.5189,45.4454,45.4699,68800.0
2014-12-11 10:00:00,55.66,55.7,55.62,55.67,61000.0,45.4617,45.4944,45.429,45.4699,61000.0
2014-12-11 10:10:00,55.66,55.68,55.63,55.67,62000.0,45.4617,45.478,45.4372,45.4699,62000.0
2014-12-11 10:20:00,55.67,55.77,55.67,55.76,105500.0,45.4699,45.5515,45.4699,45.5434,105500.0
2014-12-11 10:30:00,55.76,55.86,55.76,55.84,70700.0,45.5434,45.6251,45.5434,45.6087,70700.0
2014-12-11 10:40:00,55.84,55.85,55.81,55.82,52900.0,45.6087,45.6169,45.5842,45.5924,52900.0
2014-12-11 10:50:00,55.82,55.85,55.8,55.81,45400.0,45.5924,45.6169,45.576,45.5842,45400.0
2014-12-11 11:00:00,55.82,55.85,55.79,55.84,37300.0,45.5924,45.6169,45.5679,45.6087,37300.0
2014-12-11 11:10:00,55.83,55.86,55.83,55.85,34100.0,45.6005,45.6251,45.6005,45.6169,34100.0
2014-12-11 11:20:00,55.85,55.86,55.81,55.82,127800.0,45.6169,45.6251,45.5842,45.5924,127800.0
2014-12-11 11:30:00,55.81,55.87,55.81,55.86,47900.0,45.5842,45.6332,45.5842,45.6251,47900.0
2014-12-11 11:40:00,55.85,55.85,55.77,55.79,64400.0,45.6169,45.6169,45.5515,45.5679,64400.0
2014-12-11 11:50:00,55.79,55.83,55.78,55.83,71700.0,45.5679,45.6005,45.5597,45.6005,71700.0
2014-12-11 12:00:00,55.84,55.86,55.8,55.85,33400.0,45.6087,45.6251,45.576,45.6169,33400.0
2014-12-11 12:10:00,55.85,55.88,55.84,55.88,33600.0,45.6169,45.6414,45.6087,45.6414,33600.0
2014-12-11 12:20:00,55.87,55.89,55.86,55.89,29500.0,45.6332,45.6496,45.6251,45.6496,29500.0
2014-12-11 12:30:00,55.89,55.9,55.89,55.9,13400.0,45.6496,45.6577,45.6496,45.6577,13400.0
2014-12-11 12:40:00,55.9,55.97,55.9,55.97,38200.0,45.6577,45.7149,45.6577,45.7149,38200.0
2014-12-11 12:50:00,55.97,56.0,55.97,55.98,31300.0,45.7149,45.7394,45.7149,45.7231,31300.0
2014-12-11 13:00:00,55.98,55.98,55.96,55.97,15100.0,45.7231,45.7231,45.7067,45.7149,15100.0
2014-12-11 13:10:00,55.97,55.97,55.92,55.92,60200.0,45.7149,45.7149,45.6741,45.6741,60200.0
2014-12-11 13:20:00,55.92,55.93,55.91,55.91,29500.0,45.6741,45.6822,45.6659,45.6659,29500.0
2014-12-11 13:30:00,55.92,55.93,55.92,55.92,17900.0,45.6741,45.6822,45.6741,45.6741,17900.0
2014-12-11 13:40:00,55.93,55.95,55.92,55.93,213000.0,45.6822,45.6986,45.6741,45.6822,213000.0
2014-12-11 13:50:00,55.92,55.93,55.81,55.81,97400.0,45.6741,45.6822,45.5842,45.5842,97400.0
2014-12-11 14:00:00,55.8,55.83,55.79,55.82,58300.0,45.576,45.6005,45.5679,45.5924,58300.0
2014-12-11 14:10:00,55.82,55.83,55.8,55.82,30000.0,45.5924,45.6005,45.576,45.5924,30000.0
2014-12-11 14:20:00,55.81,55.83,55.77,55.78,28300.0,45.5842,45.6005,45.5515,45.5597,28300.0
2014-12-11 14:30:00,55.77,55.78,55.68,55.7,19700.0,45.5515,45.5597,45.478,45.4944,19700.0
2014-12-11 14:40:00,55.7,55.72,55.63,55.65,55500.0,45.4944,45.5107,45.4372,45.4535,55500.0
2014-12-11 14:50:00,55.65,55.67,55.57,55.61,248600.0,45.4535,45.4699,45.3882,45.4209,248600.0
2014-12-11 15:00:00,55.6,55.68,55.58,55.64,43300.0,45.4127,45.478,45.3964,45.4454,43300.0
2014-12-11 15:10:00,55.63,55.78,55.63,55.76,45800.0,45.4372,45.5597,45.4372,45.5434,45800.0
2014-12-11 15:20:00,55.76,55.8,55.74,55.77,36400.0,45.5434,45.576,45.527,45.5515,36400.0
2014-12-11 15:30:00,55.77,55.82,55.61,55.65,183200.0,45.5515,45.5924,45.4209,45.4535,183200.0
2014-12-11 15:40:00,55.66,55.75,55.6,55.63,59300.0,45.4617,45.5352,45.4127,45.4372,59300.0
2014-12-11 15:50:00,55.64,55.69,55.57,55.65,414700.0,45.4454,45.4862,45.3882,45.4535,414700.0
2014-12-12 09:30:00,55.45,55.46,55.25,55.3,118800.0,45.2902,45.2983,45.1268,45.1677,118800.0
2014-12-12 09:40:00,55.3,55.35,55.28,55.29,98300.0,45.1677,45.2085,45.1513,45.1595,98300.0
2014-12-12 09:50:00,55.29,55.36,55.28,55.34,121400.0,45.1595,45.2167,45.1513,45.2003,121400.0
2014-12-12 10:00:00,55.34,55.35,55.27,55.28,71500.0,45.2003,45.2085,45.1432,45.1513,71500.0
2014-12-12 10:10:00,55.27,55.28,55.17,55.2,63000.0,45.1432,45.1513,45.0615,45.086,63000.0
2014-12-12 10:20:00,55.21,55.31,55.21,55.31,132100.0,45.0941,45.1758,45.0941,45.1758,132100.0
2014-12-12 10:30:00,55.31,55.34,55.22,55.22,139100.0,45.1758,45.2003,45.1023,45.1023,139100.0
2014-12-12 10:40:00,55.22,55.22,55.17,55.18,144400.0,45.1023,45.1023,45.0615,45.0696,144400.0
2014-12-12 10:50:00,55.18,55.18,55.14,55.14,76100.0,45.0696,45.0696,45.037,45.037,76100.0
2014-12-12 11:00:00,55.15,55.22,55.11,55.22,42900.0,45.0451,45.1023,45.0125,45.1023,42900.0
2014-12-12 11:10:00,55.22,55.22,55.18,55.2,48800.0,45.1023,45.1023,45.0696,45.086,48800.0
2014-12-12 11:20:00,55.21,55.22,55.13,55.13,148100.0,45.0941,45.1023,45.0288,45.0288,148100.0
2014-12-12 11:30:00,55.14,55.19,55.12,55.19,85600.0,45.037,45.0778,45.0206,45.0778,85600.0
2014-12-12 11:40:00,55.2,55.21,55.11,55.11,42600.0,45.086,45.0941,45.0125,45.0125,42600.0
2014-12-12 11:50:00,55.11,55.13,55.07,55.11,95600.0,45.0125,45.0288,44.9798,45.0125,95600.0
2014-12-12 12:00:00,55.11,55.14,55.08,55.09,72300.0,45.0125,45.037,44.988,44.9961,72300.0
2014-12-12 12:10:00,55.1,55.13,55.08,55.13,58700.0,45.0043,45.0288,44.988,45.0288,58700.0
2014-12-12 12:20:00,55.12,55.2,55.11,55.19,137500.0,45.0206,45.086,45.0125,45.0778,137500.0
2014-12-12 12:30:00,55.19,55.22,55.16,55.19,17000.0,45.0778,45.1023,45.0533,45.0778,17000.0
2014-12-12 12:40:00,55.19,55.2,55.15,55.2,20900.0,45.0778,45.086,45.0451,45.086,20900.0
2014-12-12 12:50:00,55.2,55.2,55.14,55.15,25100.0,45.086,45.086,45.037,45.0451,25100.0
2014-12-12 13:00:00,55.15,55.19,55.13,55.19,33300.0,45.0451,45.0778,45.0288,45.0778,33300.0
2014-12-12 13:10:00,55.19,55.23,55.16,55.2,40800.0,45.0778,45.1105,45.0533,45.086,40800.0
2014-12-12 13:20:00,55.2,55.24,55.2,55.2,14700.0,45.086,45.1187,45.086,45.086,14700.0
2014-12-12 13:30:00,55.2,55.2,55.15,55.17,17500.0,45.086,45.086,45.0451,45.0615,17500.0
2014-12-12 13:40:00,55.18,55.22,55.17,55.21,24800.0,45.0696,45.1023,45.0615,45.0941,24800.0
2014-12-12 13:50:00,55.22,55.25,55.2,55.21,9900.0,45.1023,45.1268,45.086,45.0941,9900.0
2014-12-12 14:00:00,55.2,55.21,55.18,55.19,9800.0,45.086,45.0941,45.0696,45.0778,9800.0
2014-12-12 14:10:00,55.2,55.2,55.16,55.17,18200.0,45.086,45.086,45.0533,45.0615,18200.0
2014-12-12 14:20:00,55.18,55.2,55.13,55.14,32600.0,45.0696,45.086,45.0288,45.037,32600.0
2014-12-12 14:30:00,55.13,55.14,55.08,55.1,35800.0,45.0288,45.037,44.988,45.0043,35800.0
2014-12-12 14:40:00,55.1,55.1,55.06,55.07,16700.0,45.0043,45.0043,44.9716,44.9798,16700.0
2014-12-12 14:50:00,55.07,55.13,55.06,55.11,33300.0,44.9798,45.0288,44.9716,45.0125,33300.0
2014-12-12 15:00:00,55.1,55.14,55.02,55.08,71000.0,45.0043,45.037,44.939,44.988,71000.0
2014-12-12 15:10:00,55.07,55.08,54.98,55.05,126600.0,44.9798,44.988,44.9063,44.9635,126600.0
2014-12-12 15:20:00,55.06,55.1,55.05,55.06,115400.0,44.9716,45.0043,44.9635,44.9716,115400.0
2014-12-12 15:30:00,55.05,55.05,54.86,54.87,331800.0,44.9635,44.9635,44.8083,44.8164,331800.0
2014-12-12 15:40:00,54.87,54.93,54.84,54.88,303000.0,44.8164,44.8654,44.7919,44.8246,303000.0
2014-12-12 15:50:00,54.88,54.91,54.82,54.87,593300.0,44.8246,44.8491,44.7756,44.8164,593300.0
2014-12-15 09:30:00,55.79,55.87,55.79,55.82,236700.0,45.5679,45.6332,45.5679,45.5924,236700.0
2014-12-15 09:40:00,55.82,55.88,55.79,55.84,93100.0,45.5924,45.6414,45.5679,45.6087,93100.0
2014-12-15 09:50:00,55.84,55.84,55.73,55.76,57000.0,45.6087,45.6087,45.5189,45.5434,57000.0
2014-12-15 10:00:00,55.76,55.76,55.7,55.71,153400.0,45.5434,45.5434,45.4944,45.5025,153400.0
2014-12-15 10:10:00,55.71,55.75,55.68,55.7,79800.0,45.5025,45.5352,45.478,45.4944,79800.0
2014-12-15 10:20:00,55.7,55.72,55.64,55.71,114700.0,45.4944,45.5107,45.4454,45.5025,114700.0
2014-12-15 10:30:00,55.69,55.69,55.6,55.62,75400.0,45.4862,45.4862,45.4127,45.429,75400.0
2014-12-15 10:40:00,55.62,55.63,55.57,55.61,111900.0,45.429,45.4372,45.3882,45.4209,111900.0
2014-12-15 10:50:00,55.6,55.69,55.6,55.61,58600.0,45.4127,45.4862,45.4127,45.4209,58600.0
2014-12-15 11:00:00,55.61,55.61,55.54,55.56,108600.0,45.4209,45.4209,45.3637,45.38,108600.0
2014-12-15 11:10:00,55.56,55.56,55.48,55.48,46400.0,45.38,45.38,45.3147,45.3147,46400.0
2014-12-15 11:20:00,55.5,55.55,55.46,55.52,201200.0,45.331,45.3719,45.2983,45.3473,201200.0
2014-12-15 11:30:00,55.51,55.55,55.41,55.41,145200.0,45.3392,45.3719,45.2575,45.2575,145200.0
2014-12-15 11:40:00,55.42,55.48,55.37,55.44,133900.0,45.2657,45.3147,45.2248,45.282,133900.0
2014-12-15 11:50:00,55.44,55.48,55.39,55.42,63700.0,45.282,45.3147,45.2412,45.2657,63700.0
2014-12-15 12:00:00,55.43,55.62,55.43,55.53,139000.0,45.2738,45.429,45.2738,45.3555,139000.0
2014-12-15 12:10:00,55.53,55.53,55.47,55.51,46000.0,45.3555,45.3555,45.3065,45.3392,46000.0
2014-12-15 12:20:00,55.52,55.64,55.51,55.61,69400.0,45.3473,45.4454,45.3392,45.4209,69400.0
2014-12-15 12:30:00,55.61,55.65,55.55,55.65,155400.0,45.4209,45.4535,45.3719,45.4535,155400.0
2014-12-15 12:40:00,55.64,55.66,55.55,55.62,29300.0,45.4454,45.4617,45.3719,45.429,29300.0
2014-12-15 12:50:00,55.62,55.69,55.59,55.67,44700.0,45.429,45.4862,45.4045,45.4699,44700.0
2014-12-15 13:00:00,55.67,55.7,55.62,55.63,57200.0,45.4699,45.4944,45.429,45.4372,57200.0
2014-12-15 13:10:00,55.64,55.64,55.56,55.6,54400.0,45.4454,45.4454,45.38,45.4127,54400.0
2014-12-15 13:20:00,55.6,55.63,55.56,55.56,35500.0,45.4127,45.4372,45.38,45.38,35500.0
2014-12-15 13:30:00,55.55,55.61,55.54,55.6,35900.0,45.3719,45.4209,45.3637,45.4127,35900.0
2014-12-15 13:40:00,55.6,55.63,55.56,55.58,42500.0,45.4127,45.4372,45.38,45.3964,42500.0
2014-12-15 13:50:00,55.57,55.59,55.56,55.57,41800.0,45.3882,45.4045,45.38,45.3882,41800.0
2014-12-15 14:00:00,55.57,55.58,55.52,55.56,52300.0,45.3882,45.3964,45.3473,45.38,52300.0
2014-12-15 14:10:00,55.56,55.57,55.51,55.52,59900.0,45.38,45.3882,45.3392,45.3473,59900.0
2014-12-15 14:20:00,55.52,55.64,55.51,55.62,80700.0,45.3473,45.4454,45.3392,45.429,80700.0
2014-12-15 14:30:00,55.62,55.65,55.56,55.57,76000.0,45.429,45.4535,45.38,45.3882,76000.0
2014-12-15 14:40:00,55.58,55.6,55.53,55.54,88900.0,45.3964,45.4127,45.3555,45.3637,88900.0
2014-12-15 14:50:00,55.54,55.61,55.52,55.58,63000.0,45.3637,45.4209,45.3473,45.3964,63000.0
2014-12-15 15:00:00,55.59,55.68,55.59,55.65,84200.0,45.4045,45.478,45.4045,45.4535,84200.0
2014-12-15 15:10:00,55.65,55.73,55.56,55.57,75400.0,45.4535,45.5189,45.38,45.3882,75400.0
2014-12-15 15:20:00,55.56,55.58,55.5,55.55,108100.0,45.38,45.3964,45.331,45.3719,108100.0
2014-12-15 15:30:00,55.55,55.6,55.48,55.6,105000.0,45.3719,45.4127,45.3147,45.4127,105000.0
2014-12-15 15:40:00,55.59,55.6,55.48,55.49,212300.0,45.4045,45.4127,45.3147,45.3228,212300.0
2014-12-15 15:50:00,55.49,55.57,55.44,55.47,240500.0,45.3228,45.3882,45.282,45.3065,240500.0
2014-12-16 09:30:00,56.13,56.24,56.12,56.12,169400.0,45.8456,45.9354,45.8374,45.8374,169400.0
2014-12-16 09:40:00,56.12,56.27,56.11,56.27,91100.0,45.8374,45.9599,45.8292,45.9599,91100.0
2014-12-16 09:50:00,56.28,56.29,56.18,56.2,175800.0,45.9681,45.9763,45.8864,45.9028,175800.0
2014-12-16 10:00:00,56.19,56.23,56.12,56.13,102800.0,45.8946,45.9273,45.8374,45.8456,102800.0
2014-12-16 10:10:00,56.13,56.24,56.06,56.22,136200.0,45.8456,45.9354,45.7884,45.9191,136200.0
2014-12-16 10:20:00,56.22,56.3,56.21,56.27,133200.0,45.9191,45.9844,45.9109,45.9599,133200.0
2014-12-16 10:30:00,56.27,56.28,56.2,56.27,115800.0,45.9599,45.9681,45.9028,45.9599,115800.0
2014-12-16 10:40:00,56.26,56.27,56.2,56.21,133100.0,45.9518,45.9599,45.9028,45.9109,133100.0
2014-12-16 10:50:00,56.22,56.31,56.2,56.31,135600.0,45.9191,45.9926,45.9028,45.9926,135600.0
2014-12-16 11:00:00,56.31,56.33,56.27,56.32,229100.0,45.9926,46.0089,45.9599,46.0008,229100.0
2014-12-16 11:10:00,56.32,56.42,56.31,56.42,137000.0,46.0008,46.0824,45.9926,46.0824,137000.0
2014-12-16 11:20:00,56.42,56.55,56.42,56.51,129800.0,46.0824,46.1886,46.0824,46.156,129800.0
2014-12-16 11:30:00,56.51,56.68,56.51,56.66,175400.0,46.156,46.2948,46.156,46.2785,175400.0
2014-12-16 11:40:00,56.66,56.68,56.6,56.64,114400.0,46.2785,46.2948,46.2295,46.2621,114400.0
2014-12-16 11:50:00,56.63,56.67,56.54,56.56,163000.0,46.254,46.2866,46.1805,46.1968,163000.0
2014-12-16 12:00:00,56.57,56.6,56.52,56.55,118300.0,46.205,46.2295,46.1641,46.1886,118300.0
2014-12-16 12:10:00,56.55,56.6,56.52,56.6,84100.0,46.1886,46.2295,46.1641,46.2295,84100.0
2014-12-16 12:20:00,56.6,56.61,56.56,56.57,41400.0,46.2295,46.2376,46.1968,46.205,41400.0
2014-12-16 12:30:00,56.58,56.69,56.56,56.68,71800.0,46.2131,46.303,46.1968,46.2948,71800.0
2014-12-16 12:40:00,56.68,56.72,56.55,56.57,106500.0,46.2948,46.3275,46.1886,46.205,106500.0
2014-12-16 12:50:00,56.57,56.61,56.53,56.53,74600.0,46.205,46.2376,46.1723,46.1723,74600.0
2014-12-16 13:00:00,56.53,56.57,56.41,56.43,52100.0,46.1723,46.205,46.0743,46.0906,52100.0
2014-12-16 13:10:00,56.43,56.43,56.31,56.34,98300.0,46.0906,46.0906,45.9926,46.0171,98300.0
2014-12-16 13:20:00,56.33,56.37,56.31,56.37,77800.0,46.0089,46.0416,45.9926,46.0416,77800.0
2014-12-16 13:30:00,56.37,56.46,56.3,56.44,112700.0,46.0416,46.1151,45.9844,46.0988,112700.0
2014-12-16 13:40:00,56.44,56.5,56.38,56.44,118300.0,46.0988,46.1478,46.0498,46.0988,118300.0
2014-12-16 13:50:00,56.44,56.53,56.44,56.47,87200.0,46.0988,46.1723,46.0988,46.1233,87200.0
2014-12-16 14:00:00,56.47,56.6,56.46,56.6,87800.0,46.1233,46.2295,46.1151,46.2295,87800.0
2014-12-16 14:10:00,56.59,56.63,56.51,56.55,71700.0,46.2213,46.254,46.156,46.1886,71700.0
2014-12-16 14:20:00,56.55,56.59,56.5,56.55,76000.0,46.1886,46.2213,46.1478,46.1886,76000.0
2014-12-16 14:30:00,56.55,56.6,56.47,56.48,111700.0,46.1886,46.2295,46.1233,46.1315,111700.0
2014-12-16 14:40:00,56.48,56.54,56.44,56.5,53600.0,46.1315,46.1805,46.0988,46.1478,53600.0
2014-12-16 14:50:00,56.5,56.55,56.43,56.55,97300.0,46.1478,46.1886,46.0906,46.1886,97300.0
2014-12-16 15:00:00,56.54,56.6,56.47,56.53,140800.0,46.1805,46.2295,46.1233,46.1723,140800.0
2014-12-16 15:10:00,56.52,56.58,56.5,56.57,213600.0,46.1641,46.2131,46.1478,46.205,213600.0
2014-12-16 15:20:00,56.56,56.59,56.46,56.49,184500.0,46.1968,46.2213,46.1151,46.1396,184500.0
2014-12-16 15:30:00,56.48,56.58,56.42,56.42,164500.0,46.1315,46.2131,46.0824,46.0824,164500.0
2014-12-16 15:40:00,56.43,56.45,56.28,56.37,426700.0,46.0906,46.1069,45.9681,46.0416,426700.0
2014-12-16 15:50:00,56.36,56.36,56.18,56.2,481400.0,46.0334,46.0334,45.8864,45.9028,481400.0
2014-12-17 09:30:00,54.91,55.08,54.9,55.04,183200.0,45.3876,45.5281,45.3793,45.495,183200.0
2014-12-17 09:40:00,55.03,55.15,55.02,55.09,312400.0,45.4868,45.586,45.4785,45.5364,312400.0
2014-12-17 09:50:00,55.08,55.16,55.05,55.13,162200.0,45.5281,45.5942,45.5033,45.5694,162200.0
2014-12-17 10:00:00,55.12,55.15,55.06,55.11,169900.0,45.5612,45.586,45.5116,45.5529,169900.0
2014-12-17 10:10:00,55.11,55.16,55.07,55.12,107200.0,45.5529,45.5942,45.5198,45.5612,107200.0
2014-12-17 10:20:00,55.12,55.12,55.06,55.08,96100.0,45.5612,45.5612,45.5116,45.5281,96100.0
2014-12-17 10:30:00,55.08,55.09,55.0,55.07,129200.0,45.5281,45.5364,45.462,45.5198,129200.0
2014-12-17 10:40:00,55.07,55.11,54.98,55.06,116300.0,45.5198,45.5529,45.4455,45.5116,116300.0
2014-12-17 10:50:00,55.06,55.07,54.97,54.99,35700.0,45.5116,45.5198,45.4372,45.4537,35700.0
2014-12-17 11:00:00,55.0,55.03,54.98,54.99,51300.0,45.462,45.4868,45.4455,45.4537,51300.0
2014-12-17 11:10:00,55.0,55.01,54.95,54.99,56400.0,45.462,45.4703,45.4207,45.4537,56400.0
2014-12-17 11:20:00,54.99,55.02,54.98,54.98,40900.0,45.4537,45.4785,45.4455,45.4455,40900.0
2014-12-17 11:30:00,54.99,55.11,54.99,55.11,50500.0,45.4537,45.5529,45.4537,45.5529,50500.0
2014-12-17 11:40:00,55.1,55.12,55.07,55.08,37300.0,45.5446,45.5612,45.5198,45.5281,37300.0
2014-12-17 11:50:00,55.07,55.17,55.06,55.15,40900.0,45.5198,45.6025,45.5116,45.586,40900.0
2014-12-17 12:00:00,55.15,55.17,55.1,55.14,103300.0,45.586,45.6025,45.5446,45.5777,103300.0
2014-12-17 12:10:00,55.14,55.14,55.05,55.07,24100.0,45.5777,45.5777,45.5033,45.5198,24100.0
2014-12-17 12:20:00,55.06,55.07,55.01,55.02,31400.0,45.5116,45.5198,45.4703,45.4785,31400.0
2014-12-17 12:30:00,55.02,55.1,55.02,55.04,21300.0,45.4785,45.5446,45.4785,45.495,21300.0
2014-12-17 12:40:00,55.04,55.04,54.94,54.96,41100.0,45.495,45.495,45.4124,45.4289,41100.0
2014-12-17 12:50:00,54.97,55.05,54.96,54.96,28000.0,45.4372,45.5033,45.4289,45.4289,28000.0
2014-12-17 13:00:00,54.98,54.99,54.95,54.97,18200.0,45.4455,45.4537,45.4207,45.4372,18200.0
2014-12-17 13:10:00,54.97,54.98,54.94,54.97,28300.0,45.4372,45.4455,45.4124,45.4372,28300.0
2014-12-17 13:20:00,54.96,54.97,54.92,54.97,85100.0,45.4289,45.4372,45.3959,45.4372,85100.0
2014-12-17 13:30:00,54.96,54.99,54.94,54.95,96800.0,45.4289,45.4537,45.4124,45.4207,96800.0
2014-12-17 13:40:00,54.96,54.96,54.92,54.93,29200.0,45.4289,45.4289,45.3959,45.4041,29200.0
2014-12-17 13:50:00,54.92,55.04,54.92,55.04,50900.0,45.3959,45.495,45.3959,45.495,50900.0
2014-12-17 14:00:00,55.06,55.49,55.04,55.24,153700.0,45.5116,45.867,45.495,45.6604,153700.0
2014-12-17 14:10:00,55.25,55.52,55.2,55.51,108000.0,45.6686,45.8918,45.6273,45.8835,108000.0
2014-12-17 14:20:00,55.52,55.61,55.48,55.54,141200.0,45.8918,45.9662,45.8587,45.9083,141200.0
2014-12-17 14:30:00,55.53,55.57,55.38,55.48,208600.0,45.9001,45.9331,45.7761,45.8587,208600.0
2014-12-17 14:40:00,55.49,55.49,55.12,55.13,223600.0,45.867,45.867,45.5612,45.5694,223600.0
2014-12-17 14:50:00,55.14,55.14,54.94,54.97,170000.0,45.5777,45.5777,45.4124,45.4372,170000.0
2014-12-17 15:00:00,54.98,55.03,54.88,54.98,131500.0,45.4455,45.4868,45.3628,45.4455,131500.0
2014-12-17 15:10:00,54.99,55.31,54.99,55.3,142300.0,45.4537,45.7182,45.4537,45.71,142300.0
2014-12-17 15:20:00,55.31,55.35,55.19,55.32,167800.0,45.7182,45.7513,45.619,45.7265,167800.0
2014-12-17 15:30:00,55.31,55.37,55.24,55.28,137100.0,45.7182,45.7678,45.6604,45.6934,137100.0
2014-12-17 15:40:00,55.29,55.36,55.26,55.32,153800.0,45.7017,45.7596,45.6769,45.7265,153800.0
2014-12-17 15:50:00,55.31,55.39,55.2,55.26,328600.0,45.7182,45.7844,45.6273,45.6769,328600.0
2014-12-18 09:30:00,55.06,55.18,54.97,54.98,228200.0,45.5116,45.6108,45.4372,45.4455,228200.0
2014-12-18 09:40:00,54.98,55.02,54.96,54.98,106900.0,45.4455,45.4785,45.4289,45.4455,106900.0
2014-12-18 09:50:00,54.98,55.09,54.97,55.09,65300.0,45.4455,45.5364,45.4372,45.5364,65300.0
2014-12-18 10:00:00,55.09,55.11,55.03,55.07,63000.0,45.5364,45.5529,45.4868,45.5198,63000.0
2014-12-18 10:10:00,55.07,55.08,55.01,55.01,39300.0,45.5198,45.5281,45.4703,45.4703,39300.0
2014-12-18 10:20:00,55.01,55.01,54.95,54.98,72600.0,45.4703,45.4703,45.4207,45.4455,72600.0
2014-12-18 10:30:00,54.99,55.0,54.9,54.93,46500.0,45.4537,45.462,45.3793,45.4041,46500.0
2014-12-18 10:40:00,54.94,55.0,54.94,55.0,85900.0,45.4124,45.462,45.4124,45.462,85900.0
2014-12-18 10:50:00,55.0,55.03,54.98,54.98,60100.0,45.462,45.4868,45.4455,45.4455,60100.0
2014-12-18 11:00:00,54.97,54.97,54.92,54.93,34300.0,45.4372,45.4372,45.3959,45.4041,34300.0
2014-12-18 11:10:00,54.93,55.01,54.91,54.98,44400.0,45.4041,45.4703,45.3876,45.4455,44400.0
2014-12-18 11:20:00,54.98,55.0,54.93,54.95,78500.0,45.4455,45.462,45.4041,45.4207,78500.0
2014-12-18 11:30:00,54.95,54.95,54.89,54.93,141800.0,45.4207,45.4207,45.3711,45.4041,141800.0
2014-12-18 11:40:00,54.93,54.95,54.9,54.93,43400.0,45.4041,45.4207,45.3793,45.4041,43400.0
2014-12-18 11:50:00,54.92,55.01,54.92,55.01,40200.0,45.3959,45.4703,45.3959,45.4703,40200.0
2014-12-18 12:00:00,55.01,55.02,54.98,55.01,35000.0,45.4703,45.4785,45.4455,45.4703,35000.0
2014-12-18 12:10:00,55.01,55.03,54.98,55.03,49900.0,45.4703,45.4868,45.4455,45.4868,49900.0
2014-12-18 12:20:00,55.02,55.04,54.99,55.03,41500.0,45.4785,45.495,45.4537,45.4868,41500.0
2014-12-18 12:30:00,55.03,55.03,54.97,54.99,593400.0,45.4868,45.4868,45.4372,45.4537,593400.0
2014-12-18 12:40:00,55.0,55.01,54.98,55.0,32300.0,45.462,45.4703,45.4455,45.462,32300.0
2014-12-18 12:50:00,55.0,55.0,54.97,54.99,18200.0,45.462,45.462,45.4372,45.4537,18200.0
2014-12-18 13:00:00,54.99,54.99,54.96,54.97,42600.0,45.4537,45.4537,45.4289,45.4372,42600.0
2014-12-18 13:10:00,54.97,54.98,54.97,54.97,12000.0,45.4372,45.4455,45.4372,45.4372,12000.0
2014-12-18 13:20:00,54.97,54.99,54.96,54.96,40400.0,45.4372,45.4537,45.4289,45.4289,40400.0
2014-12-18 13:30:00,54.96,55.0,54.96,55.0,86600.0,45.4289,45.462,45.4289,45.462,86600.0
2014-12-18 13:40:00,55.0,55.0,54.97,54.98,30600.0,45.462,45.462,45.4372,45.4455,30600.0
2014-12-18 13:50:00,54.98,54.99,54.96,54.98,36800.0,45.4455,45.4537,45.4289,45.4455,36800.0
2014-12-18 14:00:00,54.98,54.99,54.94,54.95,70200.0,45.4455,45.4537,45.4124,45.4207,70200.0
2014-12-18 14:10:00,54.95,55.0,54.95,54.97,57700.0,45.4207,45.462,45.4207,45.4372,57700.0
2014-12-18 14:20:00,54.97,54.97,54.91,54.91,67700.0,45.4372,45.4372,45.3876,45.3876,67700.0
2014-12-18 14:30:00,54.91,54.99,54.9,54.97,58300.0,45.3876,45.4537,45.3793,45.4372,58300.0
2014-12-18 14:40:00,54.96,54.97,54.94,54.95,96700.0,45.4289,45.4372,45.4124,45.4207,96700.0
2014-12-18 14:50:00,54.95,55.01,54.94,54.99,107800.0,45.4207,45.4703,45.4124,45.4537,107800.0
2014-12-18 15:00:00,54.98,55.05,54.93,55.03,105800.0,45.4455,45.5033,45.4041,45.4868,105800.0
2014-12-18 15:10:00,55.03,55.1,55.02,55.02,65100.0,45.4868,45.5446,45.4785,45.4785,65100.0
2014-12-18 15:20:00,55.02,55.02,54.96,55.01,79000.0,45.4785,45.4785,45.4289,45.4703,79000.0
2014-12-18 15:30:00,55.01,55.11,55.0,55.02,140800.0,45.4703,45.5529,45.462,45.4785,140800.0
2014-12-18 15:40:00,55.02,55.03,54.97,55.02,196000.0,45.4785,45.4868,45.4372,45.4785,196000.0
2014-12-18 15:50:00,55.02,55.16,55.02,55.14,506500.0,45.4785,45.5942,45.4785,45.5777,506500.0
2014-12-19 09:30:00,55.51,55.63,55.51,55.56,52200.0,45.8835,45.9827,45.8835,45.9249,52200.0
2014-12-19 09:40:00,55.56,55.58,55.46,55.57,130600.0,45.9249,45.9414,45.8422,45.9331,130600.0
2014-12-19 09:50:00,55.57,55.62,55.55,55.61,64400.0,45.9331,45.9745,45.9166,45.9662,64400.0
2014-12-19 10:00:00,55.62,55.63,55.56,55.58,93100.0,45.9745,45.9827,45.9249,45.9414,93100.0
2014-12-19 10:10:00,55.57,55.57,55.5,55.53,233100.0,45.9331,45.9331,45.8753,45.9001,233100.0
2014-12-19 10:20:00,55.53,55.53,55.47,55.52,109700.0,45.9001,45.9001,45.8505,45.8918,109700.0
2014-12-19 10:30:00,55.53,55.53,55.48,55.49,32100.0,45.9001,45.9001,45.8587,45.867,32100.0
2014-12-19 10:40:00,55.49,55.51,55.45,55.46,106300.0,45.867,45.8835,45.8339,45.8422,106300.0
2014-12-19 10:50:00,55.45,55.52,55.44,55.52,46200.0,45.8339,45.8918,45.8257,45.8918,46200.0
2014-12-19 11:00:00,55.51,55.51,55.45,55.46,40600.0,45.8835,45.8835,45.8339,45.8422,40600.0
2014-12-19 11:10:00,55.45,55.5,55.44,55.46,43500.0,45.8339,45.8753,45.8257,45.8422,43500.0
2014-12-19 11:20:00,55.46,55.49,55.43,55.45,28300.0,45.8422,45.867,45.8174,45.8339,28300.0
2014-12-19 11:30:00,55.45,55.45,55.43,55.44,16700.0,45.8339,45.8339,45.8174,45.8257,16700.0
2014-12-19 11:40:00,55.44,55.49,55.44,55.47,38900.0,45.8257,45.867,45.8257,45.8505,38900.0
2014-12-19 11:50:00,55.47,55.48,55.45,55.47,65500.0,45.8505,45.8587,45.8339,45.8505,65500.0
2014-12-19 12:00:00,55.47,55.47,55.43,55.43,52400.0,45.8505,45.8505,45.8174,45.8174,52400.0
2014-12-19 12:10:00,55.43,55.46,55.42,55.44,36500.0,45.8174,45.8422,45.8092,45.8257,36500.0
2014-12-19 12:20:00,55.44,55.44,55.38,55.42,27400.0,45.8257,45.8257,45.7761,45.8092,27400.0
2014-12-19 12:30:00,55.41,55.42,55.38,55.41,32000.0,45.8009,45.8092,45.7761,45.8009,32000.0
2014-12-19 12:40:00,55.41,55.42,55.4,55.41,28100.0,45.8009,45.8092,45.7926,45.8009,28100.0
2014-12-19 12:50:00,55.41,55.43,55.4,55.41,39400.0,45.8009,45.8174,45.7926,45.8009,39400.0
2014-12-19 13:00:00,55.41,55.43,55.41,55.41,21900.0,45.8009,45.8174,45.8009,45.8009,21900.0
2014-12-19 13:10:00,55.41,55.47,55.4,55.46,38300.0,45.8009,45.8505,45.7926,45.8422,38300.0
2014-12-19 13:20:00,55.46,55.48,55.46,55.47,10100.0,45.8422,45.8587,45.8422,45.8505,10100.0
2014-12-19 13:30:00,55.47,55.48,55.46,55.48,17700.0,45.8505,45.8587,45.8422,45.8587,17700.0
2014-12-19 13:40:00,55.48,55.48,55.46,55.48,23500.0,45.8587,45.8587,45.8422,45.8587,23500.0
2014-12-19 13:50:00,55.47,55.48,55.46,55.47,16200.0,45.8505,45.8587,45.8422,45.8505,16200.0
2014-12-19 14:00:00,55.46,55.51,55.46,55.5,19300.0,45.8422,45.8835,45.8422,45.8753,19300.0
2014-12-19 14:10:00,55.5,55.52,55.49,55.51,14800.0,45.8753,45.8918,45.867,45.8835,14800.0
2014-12-19 14:20:00,55.5,55.51,55.5,55.5,12300.0,45.8753,45.8835,45.8753,45.8753,12300.0
2014-12-19 14:30:00,55.51,55.56,55.51,55.54,27800.0,45.8835,45.9249,45.8835,45.9083,27800.0
2014-12-19 14:40:00,55.54,55.58,55.54,55.57,24200.0,45.9083,45.9414,45.9083,45.9331,24200.0
2014-12-19 14:50:00,55.58,55.61,55.57,55.6,345000.0,45.9414,45.9662,45.9331,45.9579,345000.0
2014-12-19 15:00:00,55.61,55.62,55.52,55.55,49700.0,45.9662,45.9745,45.8918,45.9166,49700.0
2014-12-19 15:10:00,55.54,55.55,55.45,55.5,123100.0,45.9083,45.9166,45.8339,45.8753,123100.0
2014-12-19 15:20:00,55.5,55.51,55.42,55.48,93900.0,45.8753,45.8835,45.8092,45.8587,93900.0
2014-12-19 15:30:00,55.49,55.55,55.47,55.5,78500.0,45.867,45.9166,45.8505,45.8753,78500.0
2014-12-19 15:40:00,55.49,55.5,55.37,55.38,198500.0,45.867,45.8753,45.7678,45.7761,198500.0
2014-12-19 15:50:00,55.37,55.39,55.24,55.27,363800.0,45.7678,45.7844,45.6604,45.6852,363800.0
2014-12-22 09:30:00,55.83,55.94,55.8,55.92,61200.0,46.148,46.239,46.1233,46.2224,61200.0
2014-12-22 09:40:00,55.91,55.98,55.91,55.95,34900.0,46.2142,46.272,46.2142,46.2472,34900.0
2014-12-22 09:50:00,55.96,55.98,55.94,55.97,31600.0,46.2555,46.272,46.239,46.2638,31600.0
2014-12-22 10:00:00,55.96,55.98,55.93,55.98,37000.0,46.2555,46.272,46.2307,46.272,37000.0
2014-12-22 10:10:00,55.97,55.99,55.95,55.95,25600.0,46.2638,46.2803,46.2472,46.2472,25600.0
2014-12-22 10:20:00,55.95,56.01,55.94,55.99,32100.0,46.2472,46.2968,46.239,46.2803,32100.0
2014-12-22 10:30:00,55.99,56.0,55.95,55.95,21600.0,46.2803,46.2886,46.2472,46.2472,21600.0
2014-12-22 10:40:00,55.94,55.98,55.94,55.97,25400.0,46.239,46.272,46.239,46.2638,25400.0
2014-12-22 10:50:00,55.98,55.99,55.96,55.99,10900.0,46.272,46.2803,46.2555,46.2803,10900.0
2014-12-22 11:00:00,55.98,55.98,55.94,55.95,14500.0,46.272,46.272,46.239,46.2472,14500.0
2014-12-22 11:10:00,55.96,55.98,55.94,55.98,23500.0,46.2555,46.272,46.239,46.272,23500.0
2014-12-22 11:20:00,55.98,56.0,55.96,55.98,18300.0,46.272,46.2886,46.2555,46.272,18300.0
2014-12-22 11:30:00,55.99,56.0,55.94,55.94,14700.0,46.2803,46.2886,46.239,46.239,14700.0
2014-12-22 11:40:00,55.94,55.95,55.91,55.95,28800.0,46.239,46.2472,46.2142,46.2472,28800.0
2014-12-22 11:50:00,55.94,55.96,55.92,55.95,12400.0,46.239,46.2555,46.2224,46.2472,12400.0
2014-12-22 12:00:00,55.95,55.96,55.93,55.96,9100.0,46.2472,46.2555,46.2307,46.2555,9100.0
2014-12-22 12:10:00,55.96,55.97,55.92,55.93,18300.0,46.2555,46.2638,46.2224,46.2307,18300.0
2014-12-22 12:20:00,55.93,55.96,55.93,55.93,20500.0,46.2307,46.2555,46.2307,46.2307,20500.0
2014-12-22 12:30:00,55.93,55.96,55.92,55.94,16700.0,46.2307,46.2555,46.2224,46.239,16700.0
2014-12-22 12:40:00,55.94,55.94,55.92,55.93,15100.0,46.239,46.239,46.2224,46.2307,15100.0
2014-12-22 12:50:00,55.94,55.95,55.91,55.95,16200.0,46.239,46.2472,46.2142,46.2472,16200.0
2014-12-22 13:00:00,55.95,55.97,55.94,55.97,247200.0,46.2472,46.2638,46.239,46.2638,247200.0
2014-12-22 13:10:00,55.97,56.01,55.97,55.99,131200.0,46.2638,46.2968,46.2638,46.2803,131200.0
2014-12-22 13:20:00,55.98,55.99,55.96,55.98,19000.0,46.272,46.2803,46.2555,46.272,19000.0
2014-12-22 13:30:00,55.97,55.97,55.94,55.94,19100.0,46.2638,46.2638,46.239,46.239,19100.0
2014-12-22 13:40:00,55.95,55.98,55.94,55.97,25900.0,46.2472,46.272,46.239,46.2638,25900.0
2014-12-22 13:50:00,55.96,55.97,55.94,55.96,20200.0,46.2555,46.2638,46.239,46.2555,20200.0
2014-12-22 14:00:00,55.96,55.97,55.95,55.96,15200.0,46.2555,46.2638,46.2472,46.2555,15200.0
2014-12-22 14:10:00,55.95,55.95,55.9,55.9,28300.0,46.2472,46.2472,46.2059,46.2059,28300.0
2014-12-22 14:20:00,55.9,55.91,55.89,55.9,20300.0,46.2059,46.2142,46.1976,46.2059,20300.0
2014-12-22 14:30:00,55.9,55.9,55.87,55.87,31400.0,46.2059,46.2059,46.1811,46.1811,31400.0
2014-12-22 14:40:00,55.88,55.91,55.87,55.89,25400.0,46.1894,46.2142,46.1811,46.1976,25400.0
2014-12-22 14:50:00,55.89,55.91,55.89,55.91,40800.0,46.1976,46.2142,46.1976,46.2142,40800.0
2014-12-22 15:00:00,55.91,55.99,55.91,55.98,52800.0,46.2142,46.2803,46.2142,46.272,52800.0
2014-12-22 15:10:00,55.98,55.99,55.94,55.96,34100.0,46.272,46.2803,46.239,46.2555,34100.0
2014-12-22 15:20:00,55.97,56.04,55.97,56.01,119200.0,46.2638,46.3216,46.2638,46.2968,119200.0
2014-12-22 15:30:00,56.01,56.07,55.99,56.06,86300.0,46.2968,46.3464,46.2803,46.3382,86300.0
2014-12-22 15:40:00,56.05,56.1,55.96,56.01,215300.0,46.3299,46.3712,46.2555,46.2968,215300.0
2014-12-22 15:50:00,56.01,56.01,55.91,55.92,295800.0,46.2968,46.2968,46.2142,46.2224,295800.0
2014-12-23 09:30:00,55.52,55.79,55.35,55.38,130500.0,45.8918,46.115,45.7513,45.7761,130500.0
2014-12-23 09:40:00,55.37,55.37,55.3,55.3,70400.0,45.7678,45.7678,45.71,45.71,70400.0
2014-12-23 09:50:00,55.31,55.35,55.28,55.3,66600.0,45.7182,45.7513,45.6934,45.71,66600.0
2014-12-23 10:00:00,55.29,55.33,55.28,55.31,72300.0,45.7017,45.7348,45.6934,45.7182,72300.0
2014-12-23 10:10:00,55.31,55.31,55.24,55.26,54100.0,45.7182,45.7182,45.6604,45.6769,54100.0
2014-12-23 10:20:00,55.26,55.31,55.26,55.28,27800.0,45.6769,45.7182,45.6769,45.6934,27800.0
2014-12-23 10:30:00,55.28,55.28,55.22,55.22,35900.0,45.6934,45.6934,45.6438,45.6438,35900.0
2014-12-23 10:40:00,55.23,55.28,55.23,55.26,63900.0,45.6521,45.6934,45.6521,45.6769,63900.0
2014-12-23 10:50:00,55.26,55.31,55.25,55.29,31300.0,45.6769,45.7182,45.6686,45.7017,31300.0
2014-12-23 11:00:00,55.3,55.34,55.28,55.3,80300.0,45.71,45.743,45.6934,45.71,80300.0
2014-12-23 11:10:00,55.3,55.34,55.29,55.32,41400.0,45.71,45.743,45.7017,45.7265,41400.0
2014-12-23 11:20:00,55.31,55.31,55.26,55.27,19600.0,45.7182,45.7182,45.6769,45.6852,19600.0
2014-12-23 11:30:00,55.28,55.29,55.25,55.25,27400.0,45.6934,45.7017,45.6686,45.6686,27400.0
2014-12-23 11:40:00,55.25,55.28,55.25,55.25,16400.0,45.6686,45.6934,45.6686,45.6686,16400.0
2014-12-23 11:50:00,55.25,55.27,55.24,55.25,31200.0,45.6686,45.6852,45.6604,45.6686,31200.0
2014-12-23 12:00:00,55.24,55.25,55.23,55.24,17700.0,45.6604,45.6686,45.6521,45.6604,17700.0
2014-12-23 12:10:00,55.24,55.25,55.24,55.25,6500.0,45.6604,45.6686,45.6604,45.6686,6500.0
2014-12-23 12:20:00,55.24,55.31,55.24,55.29,34600.0,45.6604,45.7182,45.6604,45.7017,34600.0
2014-12-23 12:30:00,55.29,55.33,55.29,55.33,11700.0,45.7017,45.7348,45.7017,45.7348,11700.0
2014-12-23 12:40:00,55.34,55.34,55.28,55.29,14000.0,45.743,45.743,45.6934,45.7017,14000.0
2014-12-23 12:50:00,55.29,55.3,55.28,55.28,9700.0,45.7017,45.71,45.6934,45.6934,9700.0
2014-12-23 13:00:00,55.28,55.29,55.26,55.27,23800.0,45.6934,45.7017,45.6769,45.6852,23800.0
2014-12-23 13:10:00,55.27,55.3,55.27,55.29,12500.0,45.6852,45.71,45.6852,45.7017,12500.0
2014-12-23 13:20:00,55.28,55.29,55.26,55.28,7600.0,45.6934,45.7017,45.6769,45.6934,7600.0
2014-12-23 13:30:00,55.27,55.28,55.24,55.26,9900.0,45.6852,45.6934,45.6604,45.6769,9900.0
2014-12-23 13:40:00,55.26,55.27,55.26,55.26,5600.0,45.6769,45.6852,45.6769,45.6769,5600.0
2014-12-23 13:50:00,55.26,55.27,55.26,55.26,8500.0,45.6769,45.6852,45.6769,45.6769,8500.0
2014-12-23 14:00:00,55.26,55.27,55.25,55.25,18600.0,45.6769,45.6852,45.6686,45.6686,18600.0
2014-12-23 14:10:00,55.25,55.28,55.25,55.26,19300.0,45.6686,45.6934,45.6686,45.6769,19300.0
2014-12-23 14:20:00,55.26,55.3,55.26,55.28,17600.0,45.6769,45.71,45.6769,45.6934,17600.0
2014-12-23 14:30:00,55.28,55.3,55.27,55.27,16300.0,45.6934,45.71,45.6852,45.6852,16300.0
2014-12-23 14:40:00,55.28,55.3,55.27,55.27,28600.0,45.6934,45.71,45.6852,45.6852,28600.0
2014-12-23 14:50:00,55.27,55.28,55.25,55.25,33900.0,45.6852,45.6934,45.6686,45.6686,33900.0
2014-12-23 15:00:00,55.26,55.26,55.23,55.23,36000.0,45.6769,45.6769,45.6521,45.6521,36000.0
2014-12-23 15:10:00,55.23,55.24,55.21,55.21,45100.0,45.6521,45.6604,45.6356,45.6356,45100.0
2014-12-23 15:20:00,55.21,55.22,55.16,55.16,54900.0,45.6356,45.6438,45.5942,45.5942,54900.0
2014-12-23 15:30:00,55.16,55.2,55.13,55.2,140600.0,45.5942,45.6273,45.5694,45.6273,140600.0
2014-12-23 15:40:00,55.2,55.25,55.15,55.25,163500.0,45.6273,45.6686,45.586,45.6686,163500.0
2014-12-23 15:50:00,55.25,55.31,55.22,55.3,535900.0,45.6686,45.7182,45.6438,45.71,535900.0
2014-12-24 09:30:00,55.62,55.76,55.55,55.69,38600.0,45.9745,46.0902,45.9166,46.0323,38600.0
2014-12-24 09:40:00,55.7,55.7,55.64,55.64,42800.0,46.0406,46.0406,45.991,45.991,42800.0
2014-12-24 09:50:00,55.65,55.69,55.62,55.66,56000.0,45.9993,46.0323,45.9745,46.0075,56000.0
2014-12-24 10:00:00,55.66,55.7,55.65,55.66,37900.0,46.0075,46.0406,45.9993,46.0075,37900.0
2014-12-24 10:10:00,55.66,55.71,55.66,55.71,12800.0,46.0075,46.0489,46.0075,46.0489,12800.0
2014-12-24 10:20:00,55.71,55.71,55.69,55.7,5100.0,46.0489,46.0489,46.0323,46.0406,5100.0
2014-12-24 10:30:00,55.69,55.72,55.69,55.72,5200.0,46.0323,46.0571,46.0323,46.0571,5200.0
2014-12-24 10:40:00,55.72,55.73,55.71,55.71,4100.0,46.0571,46.0654,46.0489,46.0489,4100.0
2014-12-24 10:50:00,55.7,55.74,55.7,55.7,25600.0,46.0406,46.0737,46.0406,46.0406,25600.0
2014-12-24 11:00:00,55.71,55.75,55.7,55.71,33000.0,46.0489,46.0819,46.0406,46.0489,33000.0
2014-12-24 11:10:00,55.71,55.71,55.68,55.69,4500.0,46.0489,46.0489,46.0241,46.0323,4500.0
2014-12-24 11:20:00,55.69,55.7,55.68,55.7,17000.0,46.0323,46.0406,46.0241,46.0406,17000.0
2014-12-24 11:30:00,55.69,55.71,55.68,55.69,19700.0,46.0323,46.0489,46.0241,46.0323,19700.0
2014-12-24 11:40:00,55.69,55.7,55.67,55.67,9000.0,46.0323,46.0406,46.0158,46.0158,9000.0
2014-12-24 11:50:00,55.67,55.68,55.67,55.67,6300.0,46.0158,46.0241,46.0158,46.0158,6300.0
2014-12-24 12:00:00,55.67,55.67,55.65,55.66,16700.0,46.0158,46.0158,45.9993,46.0075,16700.0
2014-12-24 12:10:00,55.66,55.7,55.65,55.69,12400.0,46.0075,46.0406,45.9993,46.0323,12400.0
2014-12-24 12:20:00,55.68,55.68,55.65,55.66,14400.0,46.0241,46.0241,45.9993,46.0075,14400.0
2014-12-24 12:30:00,55.66,55.7,55.64,55.64,63200.0,46.0075,46.0406,45.991,45.991,63200.0
2014-12-24 12:40:00,55.64,55.65,55.61,55.62,76000.0,45.991,45.9993,45.9662,45.9745,76000.0
2014-12-24 12:50:00,55.63,55.66,55.6,55.62,197200.0,45.9827,46.0075,45.9579,45.9745,197200.0
2014-12-26 09:30:00,55.83,55.98,55.83,55.96,32200.0,46.148,46.272,46.148,46.2555,32200.0
2014-12-26 09:40:00,55.97,56.01,55.95,55.99,57100.0,46.2638,46.2968,46.2472,46.2803,57100.0
2014-12-26 09:50:00,56.01,56.03,55.98,56.03,52900.0,46.2968,46.3134,46.272,46.3134,52900.0
2014-12-26 10:00:00,56.03,56.06,56.01,56.03,23600.0,46.3134,46.3382,46.2968,46.3134,23600.0
2014-12-26 10:10:00,56.04,56.04,55.99,56.01,10000.0,46.3216,46.3216,46.2803,46.2968,10000.0
2014-12-26 10:20:00,56.01,56.01,55.97,55.99,10900.0,46.2968,46.2968,46.2638,46.2803,10900.0
2014-12-26 10:30:00,55.98,56.02,55.98,56.01,5100.0,46.272,46.3051,46.272,46.2968,5100.0
2014-12-26 10:40:00,56.0,56.05,56.0,56.03,16600.0,46.2886,46.3299,46.2886,46.3134,16600.0
2014-12-26 10:50:00,56.02,56.03,56.0,56.03,4300.0,46.3051,46.3134,46.2886,46.3134,4300.0
2014-12-26 11:00:00,56.03,56.08,56.03,56.06,13000.0,46.3134,46.3547,46.3134,46.3382,13000.0
2014-12-26 11:10:00,56.07,56.08,56.04,56.07,8500.0,46.3464,46.3547,46.3216,46.3464,8500.0
2014-12-26 11:20:00,56.07,56.08,56.04,56.05,11300.0,46.3464,46.3547,46.3216,46.3299,11300.0
2014-12-26 11:30:00,56.05,56.06,56.04,56.04,6900.0,46.3299,46.3382,46.3216,46.3216,6900.0
2014-12-26 11:40:00,56.04,56.08,56.04,56.06,13600.0,46.3216,46.3547,46.3216,46.3382,13600.0
2014-12-26 11:50:00,56.07,56.07,56.06,56.07,4200.0,46.3464,46.3464,46.3382,46.3464,4200.0
2014-12-26 12:00:00,56.07,56.07,56.03,56.03,9700.0,46.3464,46.3464,46.3134,46.3134,9700.0
2014-12-26 12:10:00,56.03,56.04,56.0,56.04,6300.0,46.3134,46.3216,46.2886,46.3216,6300.0
2014-12-26 12:20:00,56.04,56.06,56.04,56.05,4000.0,46.3216,46.3382,46.3216,46.3299,4000.0
2014-12-26 12:30:00,56.05,56.05,56.04,56.04,10700.0,46.3299,46.3299,46.3216,46.3216,10700.0
2014-12-26 12:40:00,56.04,56.07,56.04,56.07,3400.0,46.3216,46.3464,46.3216,46.3464,3400.0
2014-12-26 12:50:00,56.06,56.1,56.06,56.1,10200.0,46.3382,46.3712,46.3382,46.3712,10200.0
2014-12-26 13:00:00,56.1,56.11,56.05,56.09,29200.0,46.3712,46.3795,46.3299,46.363,29200.0
2014-12-26 13:10:00,56.09,56.09,56.06,56.06,5600.0,46.363,46.363,46.3382,46.3382,5600.0
2014-12-26 13:20:00,56.07,56.07,56.03,56.03,18200.0,46.3464,46.3464,46.3134,46.3134,18200.0
2014-12-26 13:30:00,56.04,56.04,56.01,56.01,14600.0,46.3216,46.3216,46.2968,46.2968,14600.0
2014-12-26 13:40:00,56.01,56.04,56.0,56.03,11100.0,46.2968,46.3216,46.2886,46.3134,11100.0
2014-12-26 13:50:00,56.04,56.04,56.01,56.01,17700.0,46.3216,46.3216,46.2968,46.2968,17700.0
2014-12-26 14:00:00,56.01,56.04,56.01,56.03,13600.0,46.2968,46.3216,46.2968,46.3134,13600.0
2014-12-26 14:10:00,56.03,56.03,56.01,56.03,7000.0,46.3134,46.3134,46.2968,46.3134,7000.0
2014-12-26 14:20:00,56.02,56.03,56.0,56.0,22300.0,46.3051,46.3134,46.2886,46.2886,22300.0
2014-12-26 14:30:00,56.01,56.01,55.98,55.99,6700.0,46.2968,46.2968,46.272,46.2803,6700.0
2014-12-26 14:40:00,55.99,56.01,55.98,55.98,18500.0,46.2803,46.2968,46.272,46.272,18500.0
2014-12-26 14:50:00,55.99,56.02,55.98,56.01,20300.0,46.2803,46.3051,46.272,46.2968,20300.0
2014-12-26 15:00:00,56.02,56.02,55.97,55.98,9500.0,46.3051,46.3051,46.2638,46.272,9500.0
2014-12-26 15:10:00,55.97,55.98,55.97,55.98,17500.0,46.2638,46.272,46.2638,46.272,17500.0
2014-12-26 15:20:00,55.99,55.99,55.95,55.98,31500.0,46.2803,46.2803,46.2472,46.272,31500.0
2014-12-26 15:30:00,55.97,55.97,55.95,55.96,14700.0,46.2638,46.2638,46.2472,46.2555,14700.0
2014-12-26 15:40:00,55.95,55.96,55.85,55.88,76100.0,46.2472,46.2555,46.1646,46.1894,76100.0
2014-12-26 15:50:00,55.88,55.95,55.85,55.87,130700.0,46.1894,46.2472,46.1646,46.1811,130700.0
2014-12-29 09:30:00,55.61,55.61,55.49,55.58,173300.0,45.9662,45.9662,45.867,45.9414,173300.0
2014-12-29 09:40:00,55.58,55.61,55.57,55.59,93300.0,45.9414,45.9662,45.9331,45.9497,93300.0
2014-12-29 09:50:00,55.6,55.61,55.58,55.6,41100.0,45.9579,45.9662,45.9414,45.9579,41100.0
2014-12-29 10:00:00,55.61,55.62,55.57,55.57,46700.0,45.9662,45.9745,45.9331,45.9331,46700.0
2014-12-29 10:10:00,55.58,55.58,55.56,55.57,12700.0,45.9414,45.9414,45.9249,45.9331,12700.0
2014-12-29 10:20:00,55.57,55.59,55.56,55.57,36500.0,45.9331,45.9497,45.9249,45.9331,36500.0
2014-12-29 10:30:00,55.58,55.62,55.58,55.6,59000.0,45.9414,45.9745,45.9414,45.9579,59000.0
2014-12-29 10:40:00,55.6,55.62,55.59,55.62,93200.0,45.9579,45.9745,45.9497,45.9745,93200.0
2014-12-29 10:50:00,55.62,55.63,55.61,55.61,17900.0,45.9745,45.9827,45.9662,45.9662,17900.0
2014-12-29 11:00:00,55.61,55.63,55.59,55.63,18100.0,45.9662,45.9827,45.9497,45.9827,18100.0
2014-12-29 11:10:00,55.63,55.65,55.62,55.63,33000.0,45.9827,45.9993,45.9745,45.9827,33000.0
2014-12-29 11:20:00,55.64,55.64,55.62,55.64,20800.0,45.991,45.991,45.9745,45.991,20800.0
2014-12-29 11:30:00,55.64,55.67,55.62,55.63,129400.0,45.991,46.0158,45.9745,45.9827,129400.0
2014-12-29 11:40:00,55.63,55.64,55.63,55.64,15900.0,45.9827,45.991,45.9827,45.991,15900.0
2014-12-29 11:50:00,55.64,55.64,55.62,55.62,28200.0,45.991,45.991,45.9745,45.9745,28200.0
2014-12-29 12:00:00,55.63,55.65,55.62,55.63,79300.0,45.9827,45.9993,45.9745,45.9827,79300.0
2014-12-29 12:10:00,55.63,55.63,55.6,55.63,23800.0,45.9827,45.9827,45.9579,45.9827,23800.0
2014-12-29 12:20:00,55.64,55.64,55.61,55.62,15200.0,45.991,45.991,45.9662,45.9745,15200.0
2014-12-29 12:30:00,55.63,55.65,55.62,55.64,45200.0,45.9827,45.9993,45.9745,45.991,45200.0
2014-12-29 12:40:00,55.65,55.66,55.63,55.66,42800.0,45.9993,46.0075,45.9827,46.0075,42800.0
2014-12-29 12:50:00,55.65,55.67,55.63,55.65,26000.0,45.9993,46.0158,45.9827,45.9993,26000.0
2014-12-29 13:00:00,55.65,55.66,55.63,55.64,31400.0,45.9993,46.0075,45.9827,45.991,31400.0
2014-12-29 13:10:00,55.65,55.68,55.64,55.67,29500.0,45.9993,46.0241,45.991,46.0158,29500.0
2014-12-29 13:20:00,55.67,55.68,55.63,55.63,25600.0,46.0158,46.0241,45.9827,45.9827,25600.0
2014-12-29 13:30:00,55.64,55.64,55.63,55.64,7700.0,45.991,45.991,45.9827,45.991,7700.0
2014-12-29 13:40:00,55.63,55.64,55.6,55.61,13600.0,45.9827,45.991,45.9579,45.9662,13600.0
2014-12-29 13:50:00,55.6,55.64,55.6,55.64,21500.0,45.9579,45.991,45.9579,45.991,21500.0
2014-12-29 14:00:00,55.63,55.67,55.63,55.67,29000.0,45.9827,46.0158,45.9827,46.0158,29000.0
2014-12-29 14:10:00,55.67,55.68,55.66,55.66,24600.0,46.0158,46.0241,46.0075,46.0075,24600.0
2014-12-29 14:20:00,55.66,55.68,55.65,55.65,15100.0,46.0075,46.0241,45.9993,45.9993,15100.0
2014-12-29 14:30:00,55.66,55.67,55.64,55.65,9500.0,46.0075,46.0158,45.991,45.9993,9500.0
2014-12-29 14:40:00,55.65,55.67,55.64,55.66,33900.0,45.9993,46.0158,45.991,46.0075,33900.0
2014-12-29 14:50:00,55.66,55.66,55.63,55.64,23000.0,46.0075,46.0075,45.9827,45.991,23000.0
2014-12-29 15:00:00,55.64,55.68,55.64,55.68,18400.0,45.991,46.0241,45.991,46.0241,18400.0
2014-12-29 15:10:00,55.68,55.68,55.63,55.68,49300.0,46.0241,46.0241,45.9827,46.0241,49300.0
2014-12-29 15:20:00,55.68,55.69,55.66,55.69,54500.0,46.0241,46.0323,46.0075,46.0323,54500.0
2014-12-29 15:30:00,55.69,55.69,55.63,55.68,59700.0,46.0323,46.0323,45.9827,46.0241,59700.0
2014-12-29 15:40:00,55.68,55.7,55.63,55.67,117400.0,46.0241,46.0406,45.9827,46.0158,117400.0
2014-12-29 15:50:00,55.66,55.67,55.59,55.65,259300.0,46.0075,46.0158,45.9497,45.9993,259300.0
2014-12-30 09:30:00,55.06,55.07,54.93,55.01,109500.0,45.5116,45.5198,45.4041,45.4703,109500.0
2014-12-30 09:40:00,55.0,55.01,54.98,54.99,97100.0,45.462,45.4703,45.4455,45.4537,97100.0
2014-12-30 09:50:00,55.0,55.02,54.95,54.98,60500.0,45.462,45.4785,45.4207,45.4455,60500.0
2014-12-30 10:00:00,54.97,54.99,54.92,54.98,88000.0,45.4372,45.4537,45.3959,45.4455,88000.0
2014-12-30 10:10:00,54.98,54.99,54.94,54.95,221300.0,45.4455,45.4537,45.4124,45.4207,221300.0
2014-12-30 10:20:00,54.95,54.96,54.91,54.93,75700.0,45.4207,45.4289,45.3876,45.4041,75700.0
2014-12-30 10:30:00,54.92,54.94,54.92,54.94,24400.0,45.3959,45.4124,45.3959,45.4124,24400.0
2014-12-30 10:40:00,54.94,54.97,54.94,54.96,25500.0,45.4124,45.4372,45.4124,45.4289,25500.0
2014-12-30 10:50:00,54.96,54.97,54.94,54.96,41800.0,45.4289,45.4372,45.4124,45.4289,41800.0
2014-12-30 11:00:00,54.97,54.99,54.96,54.97,60200.0,45.4372,45.4537,45.4289,45.4372,60200.0
2014-12-30 11:10:00,54.97,55.04,54.97,55.03,23900.0,45.4372,45.495,45.4372,45.4868,23900.0
2014-12-30 11:20:00,55.04,55.06,55.02,55.05,36000.0,45.495,45.5116,45.4785,45.5033,36000.0
2014-12-30 11:30:00,55.05,55.07,55.04,55.06,15600.0,45.5033,45.5198,45.495,45.5116,15600.0
2014-12-30 11:40:00,55.06,55.11,55.05,55.1,30700.0,45.5116,45.5529,45.5033,45.5446,30700.0
2014-12-30 11:50:00,55.11,55.13,55.1,55.12,14000.0,45.5529,45.5694,45.5446,45.5612,14000.0
2014-12-30 12:00:00,55.12,55.15,55.11,55.15,45100.0,45.5612,45.586,45.5529,45.586,45100.0
2014-12-30 12:10:00,55.15,55.15,55.12,55.13,41900.0,45.586,45.586,45.5612,45.5694,41900.0
2014-12-30 12:20:00,55.12,55.15,55.11,55.12,12000.0,45.5612,45.586,45.5529,45.5612,12000.0
2014-12-30 12:30:00,55.13,55.13,55.09,55.11,6400.0,45.5694,45.5694,45.5364,45.5529,6400.0
2014-12-30 12:40:00,55.1,55.11,55.07,55.11,13500.0,45.5446,45.5529,45.5198,45.5529,13500.0
2014-12-30 12:50:00,55.1,55.12,55.1,55.11,4300.0,45.5446,45.5612,45.5446,45.5529,4300.0
2014-12-30 13:00:00,55.12,55.12,55.09,55.09,11800.0,45.5612,45.5612,45.5364,45.5364,11800.0
2014-12-30 13:10:00,55.09,55.13,55.09,55.12,29600.0,45.5364,45.5694,45.5364,45.5612,29600.0
2014-12-30 13:20:00,55.12,55.13,55.11,55.12,6500.0,45.5612,45.5694,45.5529,45.5612,6500.0
2014-12-30 13:30:00,55.11,55.12,55.09,55.11,9200.0,45.5529,45.5612,45.5364,45.5529,9200.0
2014-12-30 13:40:00,55.1,55.1,55.06,55.07,10900.0,45.5446,45.5446,45.5116,45.5198,10900.0
2014-12-30 13:50:00,55.07,55.09,55.07,55.07,22800.0,45.5198,45.5364,45.5198,45.5198,22800.0
2014-12-30 14:00:00,55.07,55.08,55.05,55.08,24100.0,45.5198,45.5281,45.5033,45.5281,24100.0
2014-12-30 14:10:00,55.08,55.11,55.07,55.1,19600.0,45.5281,45.5529,45.5198,45.5446,19600.0
2014-12-30 14:20:00,55.09,55.09,55.08,55.08,8100.0,45.5364,45.5364,45.5281,45.5281,8100.0
2014-12-30 14:30:00,55.08,55.09,55.06,55.08,19800.0,45.5281,45.5364,45.5116,45.5281,19800.0
2014-12-30 14:40:00,55.07,55.08,55.06,55.07,8700.0,45.5198,45.5281,45.5116,45.5198,8700.0
2014-12-30 14:50:00,55.07,55.08,55.06,55.06,5800.0,45.5198,45.5281,45.5116,45.5116,5800.0
2014-12-30 15:00:00,55.07,55.14,55.07,55.12,24100.0,45.5198,45.5777,45.5198,45.5612,24100.0
2014-12-30 15:10:00,55.13,55.14,55.07,55.07,23800.0,45.5694,45.5777,45.5198,45.5198,23800.0
2014-12-30 15:20:00,55.07,55.14,55.07,55.14,24700.0,45.5198,45.5777,45.5198,45.5777,24700.0
2014-12-30 15:30:00,55.15,55.21,55.13,55.21,83000.0,45.586,45.6356,45.5694,45.6356,83000.0
2014-12-30 15:40:00,55.2,55.21,55.15,55.15,155800.0,45.6273,45.6356,45.586,45.586,155800.0
2014-12-30 15:50:00,55.15,55.24,55.13,55.22,316100.0,45.586,45.6604,45.5694,45.6438,316100.0
2014-12-31 09:30:00,55.42,55.59,55.35,55.44,42400.0,45.8092,45.9497,45.7513,45.8257,42400.0
2014-12-31 09:40:00,55.44,55.46,55.36,55.46,33800.0,45.8257,45.8422,45.7596,45.8422,33800.0
2014-12-31 09:50:00,55.47,55.52,55.47,55.51,19800.0,45.8505,45.8918,45.8505,45.8835,19800.0
2014-12-31 10:00:00,55.51,55.65,55.51,55.63,29700.0,45.8835,45.9993,45.8835,45.9827,29700.0
2014-12-31 10:10:00,55.62,55.66,55.61,55.63,14800.0,45.9745,46.0075,45.9662,45.9827,14800.0
2014-12-31 10:20:00,55.63,55.65,55.61,55.61,13000.0,45.9827,45.9993,45.9662,45.9662,13000.0
2014-12-31 10:30:00,55.61,55.64,55.61,55.64,9800.0,45.9662,45.991,45.9662,45.991,9800.0
2014-12-31 10:40:00,55.64,55.64,55.61,55.62,7700.0,45.991,45.991,45.9662,45.9745,7700.0
2014-12-31 10:50:00,55.62,55.66,55.62,55.62,12400.0,45.9745,46.0075,45.9745,45.9745,12400.0
2014-12-31 11:00:00,55.62,55.63,55.6,55.62,29300.0,45.9745,45.9827,45.9579,45.9745,29300.0
2014-12-31 11:10:00,55.61,55.64,55.61,55.63,26100.0,45.9662,45.991,45.9662,45.9827,26100.0
2014-12-31 11:20:00,55.63,55.65,55.61,55.64,34600.0,45.9827,45.9993,45.9662,45.991,34600.0
2014-12-31 11:30:00,55.64,55.66,55.63,55.64,18200.0,45.991,46.0075,45.9827,45.991,18200.0
2014-12-31 11:40:00,55.65,55.66,55.63,55.64,19800.0,45.9993,46.0075,45.9827,45.991,19800.0
2014-12-31 11:50:00,55.65,55.67,55.62,55.62,51000.0,45.9993,46.0158,45.9745,45.9745,51000.0
2014-12-31 12:00:00,55.62,55.62,55.48,55.49,39300.0,45.9745,45.9745,45.8587,45.867,39300.0
2014-12-31 12:10:00,55.49,55.58,55.49,55.56,11000.0,45.867,45.9414,45.867,45.9249,11000.0
2014-12-31 12:20:00,55.56,55.56,55.35,55.38,30600.0,45.9249,45.9249,45.7513,45.7761,30600.0
2014-12-31 12:30:00,55.38,55.39,55.34,55.35,37400.0,45.7761,45.7844,45.743,45.7513,37400.0
2014-12-31 12:40:00,55.34,55.4,55.34,55.39,32600.0,45.743,45.7926,45.743,45.7844,32600.0
2014-12-31 12:50:00,55.39,55.43,55.37,55.41,33800.0,45.7844,45.8174,45.7678,45.8009,33800.0
2014-12-31 13:00:00,55.41,55.49,55.41,55.47,33300.0,45.8009,45.867,45.8009,45.8505,33300.0
2014-12-31 13:10:00,55.47,55.51,55.47,55.5,34600.0,45.8505,45.8835,45.8505,45.8753,34600.0
2014-12-31 13:20:00,55.5,55.52,55.5,55.51,41300.0,45.8753,45.8918,45.8753,45.8835,41300.0
2014-12-31 13:30:00,55.53,55.57,55.52,55.56,27600.0,45.9001,45.9331,45.8918,45.9249,27600.0
2014-12-31 13:40:00,55.57,55.63,55.57,55.59,127000.0,45.9331,45.9827,45.9331,45.9497,127000.0
2014-12-31 13:50:00,55.58,55.61,55.52,55.58,70400.0,45.9414,45.9662,45.8918,45.9414,70400.0
2014-12-31 14:00:00,55.6,55.6,55.5,55.53,20500.0,45.9579,45.9579,45.8753,45.9001,20500.0
2014-12-31 14:10:00,55.53,55.54,55.44,55.49,46600.0,45.9001,45.9083,45.8257,45.867,46600.0
2014-12-31 14:20:00,55.48,55.48,55.41,55.47,58000.0,45.8587,45.8587,45.8009,45.8505,58000.0
2014-12-31 14:30:00,55.48,55.51,55.42,55.42,40200.0,45.8587,45.8835,45.8092,45.8092,40200.0
2014-12-31 14:40:00,55.41,55.46,55.37,55.44,39600.0,45.8009,45.8422,45.7678,45.8257,39600.0
2014-12-31 14:50:00,55.44,55.48,55.4,55.42,46400.0,45.8257,45.8587,45.7926,45.8092,46400.0
2014-12-31 15:00:00,55.42,55.42,55.36,55.38,45600.0,45.8092,45.8092,45.7596,45.7761,45600.0
2014-12-31 15:10:00,55.38,55.49,55.37,55.49,94200.0,45.7761,45.867,45.7678,45.867,94200.0
2014-12-31 15:20:00,55.48,55.53,55.43,55.43,84100.0,45.8587,45.9001,45.8174,45.8174,84100.0
2014-12-31 15:30:00,55.44,55.45,55.37,55.39,34700.0,45.8257,45.8339,45.7678,45.7844,34700.0
2014-12-31 15:40:00,55.39,55.39,55.32,55.34,82800.0,45.7844,45.7844,45.7265,45.743,82800.0
2014-12-31 15:50:00,55.32,55.42,55.24,55.3,218400.0,45.7265,45.8092,45.6604,45.71,218400.0
2015-01-02 09:30:00,55.48,55.48,54.78,54.88,166700.0,45.8587,45.8587,45.2801,45.3628,166700.0
2015-01-02 09:40:00,54.89,54.95,54.79,54.8,67300.0,45.3711,45.4207,45.2884,45.2967,67300.0
2015-01-02 09:50:00,54.8,54.81,54.67,54.68,162400.0,45.2967,45.3049,45.1892,45.1975,162400.0
2015-01-02 10:00:00,54.67,54.73,54.64,54.68,109500.0,45.1892,45.2388,45.1644,45.1975,109500.0
2015-01-02 10:10:00,54.68,54.73,54.66,54.71,177300.0,45.1975,45.2388,45.1809,45.2223,177300.0
2015-01-02 10:20:00,54.71,54.72,54.67,54.71,65000.0,45.2223,45.2305,45.1892,45.2223,65000.0
2015-01-02 10:30:00,54.71,54.71,54.61,54.63,82200.0,45.2223,45.2223,45.1396,45.1562,82200.0
2015-01-02 10:40:00,54.63,54.74,54.62,54.73,93900.0,45.1562,45.2471,45.1479,45.2388,93900.0
2015-01-02 10:50:00,54.71,54.72,54.67,54.7,66500.0,45.2223,45.2305,45.1892,45.214,66500.0
2015-01-02 11:00:00,54.69,54.69,54.61,54.65,98700.0,45.2057,45.2057,45.1396,45.1727,98700.0
2015-01-02 11:10:00,54.64,54.67,54.59,54.64,171700.0,45.1644,45.1892,45.1231,45.1644,171700.0
2015-01-02 11:20:00,54.64,54.7,54.62,54.66,74200.0,45.1644,45.214,45.1479,45.1809,74200.0
2015-01-02 11:30:00,54.66,54.72,54.62,54.63,92200.0,45.1809,45.2305,45.1479,45.1562,92200.0
2015-01-02 11:40:00,54.62,54.65,54.6,54.62,77300.0,45.1479,45.1727,45.1314,45.1479,77300.0
2015-01-02 11:50:00,54.63,54.64,54.59,54.63,105800.0,45.1562,45.1644,45.1231,45.1562,105800.0
2015-01-02 12:00:00,54.62,54.68,54.61,54.67,73500.0,45.1479,45.1975,45.1396,45.1892,73500.0
2015-01-02 12:10:00,54.67,54.68,54.62,54.66,101200.0,45.1892,45.1975,45.1479,45.1809,101200.0
2015-01-02 12:20:00,54.65,54.66,54.58,54.6,49200.0,45.1727,45.1809,45.1148,45.1314,49200.0
2015-01-02 12:30:00,54.6,54.63,54.58,54.63,49400.0,45.1314,45.1562,45.1148,45.1562,49400.0
2015-01-02 12:40:00,54.62,54.63,54.54,54.55,95600.0,45.1479,45.1562,45.0818,45.09,95600.0
2015-01-02 12:50:00,54.54,54.57,54.53,54.57,57100.0,45.0818,45.1066,45.0735,45.1066,57100.0
2015-01-02 13:00:00,54.57,54.57,54.52,54.53,32800.0,45.1066,45.1066,45.0652,45.0735,32800.0
2015-01-02 13:10:00,54.53,54.55,54.52,54.54,58000.0,45.0735,45.09,45.0652,45.0818,58000.0
2015-01-02 13:20:00,54.54,54.56,54.49,54.49,45400.0,45.0818,45.0983,45.0404,45.0404,45400.0
2015-01-02 13:30:00,54.5,54.57,54.49,54.55,96800.0,45.0487,45.1066,45.0404,45.09,96800.0
2015-01-02 13:40:00,54.55,54.57,54.53,54.56,73000.0,45.09,45.1066,45.0735,45.0983,73000.0
2015-01-02 13:50:00,54.56,54.59,54.53,54.54,43500.0,45.0983,45.1231,45.0735,45.0818,43500.0
2015-01-02 14:00:00,54.55,54.62,54.54,54.61,72400.0,45.09,45.1479,45.0818,45.1396,72400.0
2015-01-02 14:10:00,54.61,54.64,54.59,54.61,62600.0,45.1396,45.1644,45.1231,45.1396,62600.0
2015-01-02 14:20:00,54.6,54.66,54.6,54.61,88200.0,45.1314,45.1809,45.1314,45.1396,88200.0
2015-01-02 14:30:00,54.62,54.62,54.58,54.58,66200.0,45.1479,45.1479,45.1148,45.1148,66200.0
2015-01-02 14:40:00,54.58,54.64,54.58,54.63,119500.0,45.1148,45.1644,45.1148,45.1562,119500.0
2015-01-02 14:50:00,54.63,54.64,54.6,54.63,85400.0,45.1562,45.1644,45.1314,45.1562,85400.0
2015-01-02 15:00:00,54.63,54.66,54.59,54.6,53600.0,45.1562,45.1809,45.1231,45.1314,53600.0
2015-01-02 15:10:00,54.59,54.6,54.49,54.51,107700.0,45.1231,45.1314,45.0404,45.057,107700.0
2015-01-02 15:20:00,54.5,54.61,54.5,54.58,97400.0,45.0487,45.1396,45.0487,45.1148,97400.0
2015-01-02 15:30:00,54.58,54.64,54.56,54.64,124000.0,45.1148,45.1644,45.0983,45.1644,124000.0
2015-01-02 15:40:00,54.63,54.72,54.62,54.72,105500.0,45.1562,45.2305,45.1479,45.2305,105500.0
2015-01-02 15:50:00,54.72,54.76,54.62,54.75,515400.0,45.2305,45.2636,45.1479,45.2553,515400.0
2015-01-05 09:30:00,54.43,54.43,54.27,54.27,154600.0,44.9908,44.9908,44.8586,44.8586,154600.0
2015-01-05 09:40:00,54.27,54.27,54.17,54.18,160600.0,44.8586,44.8586,44.7759,44.7842,160600.0
2015-01-05 09:50:00,54.18,54.18,54.1,54.12,110400.0,44.7842,44.7842,44.7181,44.7346,110400.0
2015-01-05 10:00:00,54.11,54.21,54.06,54.19,85100.0,44.7263,44.809,44.685,44.7925,85100.0
2015-01-05 10:10:00,54.19,54.22,54.14,54.15,59700.0,44.7925,44.8173,44.7511,44.7594,59700.0
2015-01-05 10:20:00,54.16,54.24,54.15,54.15,61500.0,44.7677,44.8338,44.7594,44.7594,61500.0
2015-01-05 10:30:00,54.14,54.16,54.09,54.12,47700.0,44.7511,44.7677,44.7098,44.7346,47700.0
2015-01-05 10:40:00,54.11,54.17,54.06,54.15,55700.0,44.7263,44.7759,44.685,44.7594,55700.0
2015-01-05 10:50:00,54.15,54.17,54.09,54.09,111300.0,44.7594,44.7759,44.7098,44.7098,111300.0
2015-01-05 11:00:00,54.09,54.14,54.08,54.1,113800.0,44.7098,44.7511,44.7015,44.7181,113800.0
2015-01-05 11:10:00,54.09,54.1,54.04,54.07,73300.0,44.7098,44.7181,44.6685,44.6933,73300.0
2015-01-05 11:20:00,54.07,54.08,54.04,54.05,37600.0,44.6933,44.7015,44.6685,44.6767,37600.0
2015-01-05 11:30:00,54.06,54.08,54.03,54.05,35900.0,44.685,44.7015,44.6602,44.6767,35900.0
2015-01-05 11:40:00,54.05,54.12,54.04,54.08,43100.0,44.6767,44.7346,44.6685,44.7015,43100.0
2015-01-05 11:50:00,54.08,54.1,54.05,54.07,59600.0,44.7015,44.7181,44.6767,44.6933,59600.0
2015-01-05 12:00:00,54.08,54.09,54.05,54.06,30200.0,44.7015,44.7098,44.6767,44.685,30200.0
2015-01-05 12:10:00,54.05,54.05,54.02,54.04,51200.0,44.6767,44.6767,44.6519,44.6685,51200.0
2015-01-05 12:20:00,54.05,54.05,53.97,53.99,47200.0,44.6767,44.6767,44.6106,44.6271,47200.0
2015-01-05 12:30:00,53.98,53.99,53.95,53.97,65700.0,44.6189,44.6271,44.5941,44.6106,65700.0
2015-01-05 12:40:00,53.98,54.01,53.97,54.0,147300.0,44.6189,44.6437,44.6106,44.6354,147300.0
2015-01-05 12:50:00,54.0,54.01,53.93,53.97,62600.0,44.6354,44.6437,44.5775,44.6106,62600.0
2015-01-05 13:00:00,53.98,53.99,53.93,53.99,12200.0,44.6189,44.6271,44.5775,44.6271,12200.0
2015-01-05 13:10:00,53.98,53.98,53.91,53.94,73300.0,44.6189,44.6189,44.561,44.5858,73300.0
2015-01-05 13:20:00,53.94,53.96,53.88,53.91,117600.0,44.5858,44.6023,44.5362,44.561,117600.0
2015-01-05 13:30:00,53.9,53.97,53.9,53.91,25400.0,44.5527,44.6106,44.5527,44.561,25400.0
2015-01-05 13:40:00,53.92,53.96,53.9,53.96,56400.0,44.5693,44.6023,44.5527,44.6023,56400.0
2015-01-05 13:50:00,53.97,54.01,53.94,53.99,112000.0,44.6106,44.6437,44.5858,44.6271,112000.0
2015-01-05 14:00:00,53.98,53.99,53.95,53.95,85200.0,44.6189,44.6271,44.5941,44.5941,85200.0
2015-01-05 14:10:00,53.96,54.0,53.94,53.95,79300.0,44.6023,44.6354,44.5858,44.5941,79300.0
2015-01-05 14:20:00,53.96,53.98,53.94,53.95,40200.0,44.6023,44.6189,44.5858,44.5941,40200.0
2015-01-05 14:30:00,53.95,53.98,53.94,53.95,44000.0,44.5941,44.6189,44.5858,44.5941,44000.0
2015-01-05 14:40:00,53.95,53.98,53.93,53.95,77100.0,44.5941,44.6189,44.5775,44.5941,77100.0
2015-01-05 14:50:00,53.94,53.98,53.93,53.94,40000.0,44.5858,44.6189,44.5775,44.5858,40000.0
2015-01-05 15:00:00,53.94,53.98,53.92,53.93,68200.0,44.5858,44.6189,44.5693,44.5775,68200.0
2015-01-05 15:10:00,53.93,53.99,53.92,53.97,112000.0,44.5775,44.6271,44.5693,44.6106,112000.0
2015-01-05 15:20:00,53.98,53.99,53.93,53.94,151300.0,44.6189,44.6271,44.5775,44.5858,151300.0
2015-01-05 15:30:00,53.94,54.01,53.94,53.98,121400.0,44.5858,44.6437,44.5858,44.6189,121400.0
2015-01-05 15:40:00,53.98,54.0,53.93,53.97,194600.0,44.6189,44.6354,44.5775,44.6106,194600.0
2015-01-05 15:50:00,53.97,54.07,53.93,54.06,453400.0,44.6106,44.6933,44.5775,44.685,453400.0
2015-01-06 09:30:00,53.95,54.08,53.79,54.02,249000.0,44.5941,44.7015,44.4618,44.6519,249000.0
2015-01-06 09:40:00,54.02,54.05,53.99,54.05,144000.0,44.6519,44.6767,44.6271,44.6767,144000.0
2015-01-06 09:50:00,54.05,54.08,53.98,54.01,73800.0,44.6767,44.7015,44.6189,44.6437,73800.0
2015-01-06 10:00:00,53.99,54.06,53.97,54.03,48500.0,44.6271,44.685,44.6106,44.6602,48500.0
2015-01-06 10:10:00,54.03,54.14,54.03,54.11,51600.0,44.6602,44.7511,44.6602,44.7263,51600.0
2015-01-06 10:20:00,54.11,54.13,54.09,54.1,58900.0,44.7263,44.7429,44.7098,44.7181,58900.0
2015-01-06 10:30:00,54.09,54.09,54.03,54.05,17500.0,44.7098,44.7098,44.6602,44.6767,17500.0
2015-01-06 10:40:00,54.05,54.06,53.99,54.0,55400.0,44.6767,44.685,44.6271,44.6354,55400.0
2015-01-06 10:50:00,54.0,54.06,53.99,53.99,110800.0,44.6354,44.685,44.6271,44.6271,110800.0
2015-01-06 11:00:00,53.99,53.99,53.91,53.96,116200.0,44.6271,44.6271,44.561,44.6023,116200.0
2015-01-06 11:10:00,53.96,53.96,53.89,53.9,21400.0,44.6023,44.6023,44.5445,44.5527,21400.0
2015-01-06 11:20:00,53.9,53.91,53.85,53.86,25700.0,44.5527,44.561,44.5114,44.5197,25700.0
2015-01-06 11:30:00,53.86,53.86,53.75,53.77,123900.0,44.5197,44.5197,44.4288,44.4453,123900.0
2015-01-06 11:40:00,53.76,53.83,53.76,53.83,109800.0,44.437,44.4949,44.437,44.4949,109800.0
2015-01-06 11:50:00,53.84,53.84,53.76,53.78,72000.0,44.5032,44.5032,44.437,44.4536,72000.0
2015-01-06 12:00:00,53.78,53.78,53.68,53.75,229500.0,44.4536,44.4536,44.3709,44.4288,229500.0
2015-01-06 12:10:00,53.74,53.81,53.74,53.77,26800.0,44.4205,44.4784,44.4205,44.4453,26800.0
2015-01-06 12:20:00,53.77,53.85,53.74,53.83,70800.0,44.4453,44.5114,44.4205,44.4949,70800.0
2015-01-06 12:30:00,53.83,53.93,53.8,53.93,33800.0,44.4949,44.5775,44.4701,44.5775,33800.0
2015-01-06 12:40:00,53.93,53.93,53.83,53.88,25900.0,44.5775,44.5775,44.4949,44.5362,25900.0
2015-01-06 12:50:00,53.88,53.93,53.87,53.91,16500.0,44.5362,44.5775,44.5279,44.561,16500.0
2015-01-06 13:00:00,53.91,53.91,53.78,53.79,53200.0,44.561,44.561,44.4536,44.4618,53200.0
2015-01-06 13:10:00,53.79,53.81,53.76,53.76,55400.0,44.4618,44.4784,44.437,44.437,55400.0
2015-01-06 13:20:00,53.76,53.81,53.71,53.8,72700.0,44.437,44.4784,44.3957,44.4701,72700.0
2015-01-06 13:30:00,53.8,53.82,53.77,53.81,22200.0,44.4701,44.4866,44.4453,44.4784,22200.0
2015-01-06 13:40:00,53.81,53.83,53.75,53.82,34400.0,44.4784,44.4949,44.4288,44.4866,34400.0
2015-01-06 13:50:00,53.82,53.87,53.79,53.87,35500.0,44.4866,44.5279,44.4618,44.5279,35500.0
2015-01-06 14:00:00,53.87,53.9,53.85,53.86,36900.0,44.5279,44.5527,44.5114,44.5197,36900.0
2015-01-06 14:10:00,53.85,53.85,53.79,53.81,15400.0,44.5114,44.5114,44.4618,44.4784,15400.0
2015-01-06 14:20:00,53.82,53.88,53.81,53.87,46600.0,44.4866,44.5362,44.4784,44.5279,46600.0
2015-01-06 14:30:00,53.88,53.93,53.85,53.93,27200.0,44.5362,44.5775,44.5114,44.5775,27200.0
2015-01-06 14:40:00,53.93,53.99,53.91,53.97,37500.0,44.5775,44.6271,44.561,44.6106,37500.0
2015-01-06 14:50:00,53.97,53.97,53.9,53.94,80500.0,44.6106,44.6106,44.5527,44.5858,80500.0
2015-01-06 15:00:00,53.93,53.97,53.86,53.88,48900.0,44.5775,44.6106,44.5197,44.5362,48900.0
2015-01-06 15:10:00,53.9,53.99,53.89,53.97,39900.0,44.5527,44.6271,44.5445,44.6106,39900.0
2015-01-06 15:20:00,53.96,54.07,53.95,54.06,67200.0,44.6023,44.6933,44.5941,44.685,67200.0
2015-01-06 15:30:00,54.06,54.06,53.92,53.93,84300.0,44.685,44.685,44.5693,44.5775,84300.0
2015-01-06 15:40:00,53.93,53.96,53.88,53.92,59000.0,44.5775,44.6023,44.5362,44.5693,59000.0
2015-01-06 15:50:00,53.92,53.93,53.79,53.81,134700.0,44.5693,44.5775,44.4618,44.4784,134700.0
2015-01-07 09:30:00,54.21,54.25,54.18,54.22,141200.0,44.809,44.842,44.7842,44.8173,141200.0
2015-01-07 09:40:00,54.22,54.25,54.21,54.23,111800.0,44.8173,44.842,44.809,44.8255,111800.0
2015-01-07 09:50:00,54.24,54.27,54.23,54.25,171100.0,44.8338,44.8586,44.8255,44.842,171100.0
2015-01-07 10:00:00,54.25,54.28,54.24,54.25,209200.0,44.842,44.8668,44.8338,44.842,209200.0
2015-01-07 10:10:00,54.25,54.29,54.23,54.28,192400.0,44.842,44.8751,44.8255,44.8668,192400.0
2015-01-07 10:20:00,54.28,54.32,54.26,54.3,110600.0,44.8668,44.8999,44.8503,44.8834,110600.0
2015-01-07 10:30:00,54.29,54.32,54.23,54.27,74400.0,44.8751,44.8999,44.8255,44.8586,74400.0
2015-01-07 10:40:00,54.26,54.28,54.22,54.27,36000.0,44.8503,44.8668,44.8173,44.8586,36000.0
2015-01-07 10:50:00,54.26,54.28,54.22,54.23,41600.0,44.8503,44.8668,44.8173,44.8255,41600.0
2015-01-07 11:00:00,54.24,54.26,54.19,54.2,65200.0,44.8338,44.8503,44.7925,44.8007,65200.0
2015-01-07 11:10:00,54.2,54.21,54.15,54.16,47400.0,44.8007,44.809,44.7594,44.7677,47400.0
2015-01-07 11:20:00,54.16,54.19,54.13,54.16,35700.0,44.7677,44.7925,44.7429,44.7677,35700.0
2015-01-07 11:30:00,54.17,54.22,54.16,54.19,31500.0,44.7759,44.8173,44.7677,44.7925,31500.0
2015-01-07 11:40:00,54.19,54.23,54.18,54.23,66700.0,44.7925,44.8255,44.7842,44.8255,66700.0
2015-01-07 11:50:00,54.23,54.32,54.22,54.29,80600.0,44.8255,44.8999,44.8173,44.8751,80600.0
2015-01-07 12:00:00,54.3,54.35,54.29,54.32,55000.0,44.8834,44.9247,44.8751,44.8999,55000.0
2015-01-07 12:10:00,54.32,54.33,54.29,54.33,27900.0,44.8999,44.9082,44.8751,44.9082,27900.0
2015-01-07 12:20:00,54.34,54.35,54.31,54.34,50400.0,44.9164,44.9247,44.8916,44.9164,50400.0
2015-01-07 12:30:00,54.34,54.36,54.31,54.32,25000.0,44.9164,44.933,44.8916,44.8999,25000.0
2015-01-07 12:40:00,54.33,54.33,54.29,54.33,23500.0,44.9082,44.9082,44.8751,44.9082,23500.0
2015-01-07 12:50:00,54.34,54.34,54.33,54.33,15700.0,44.9164,44.9164,44.9082,44.9082,15700.0
2015-01-07 13:00:00,54.34,54.36,54.3,54.3,61800.0,44.9164,44.933,44.8834,44.8834,61800.0
2015-01-07 13:10:00,54.3,54.33,54.3,54.32,44900.0,44.8834,44.9082,44.8834,44.8999,44900.0
2015-01-07 13:20:00,54.33,54.33,54.26,54.27,34000.0,44.9082,44.9082,44.8503,44.8586,34000.0
2015-01-07 13:30:00,54.27,54.3,54.26,54.27,34900.0,44.8586,44.8834,44.8503,44.8586,34900.0
2015-01-07 13:40:00,54.28,54.39,54.28,54.37,23400.0,44.8668,44.9578,44.8668,44.9412,23400.0
2015-01-07 13:50:00,54.37,54.4,54.34,54.35,34700.0,44.9412,44.966,44.9164,44.9247,34700.0
2015-01-07 14:00:00,54.35,54.39,54.23,54.39,51900.0,44.9247,44.9578,44.8255,44.9578,51900.0
2015-01-07 14:10:00,54.41,54.42,54.34,54.38,15300.0,44.9743,44.9826,44.9164,44.9495,15300.0
2015-01-07 14:20:00,54.38,54.41,54.35,54.39,21500.0,44.9495,44.9743,44.9247,44.9578,21500.0
2015-01-07 14:30:00,54.39,54.45,54.39,54.43,36600.0,44.9578,45.0074,44.9578,44.9908,36600.0
2015-01-07 14:40:00,54.42,54.42,54.39,54.41,27100.0,44.9826,44.9826,44.9578,44.9743,27100.0
2015-01-07 14:50:00,54.42,54.49,54.4,54.48,80800.0,44.9826,45.0404,44.966,45.0322,80800.0
2015-01-07 15:00:00,54.49,54.53,54.46,54.52,39000.0,45.0404,45.0735,45.0156,45.0652,39000.0
2015-01-07 15:10:00,54.52,54.54,54.45,54.51,98700.0,45.0652,45.0818,45.0074,45.057,98700.0
2015-01-07 15:20:00,54.5,54.51,54.43,54.49,57000.0,45.0487,45.057,44.9908,45.0404,57000.0
2015-01-07 15:30:00,54.49,54.49,54.4,54.45,67800.0,45.0404,45.0404,44.966,45.0074,67800.0
2015-01-07 15:40:00,54.45,54.46,54.4,54.41,78200.0,45.0074,45.0156,44.966,44.9743,78200.0
2015-01-07 15:50:00,54.41,54.49,54.4,54.49,376000.0,44.9743,45.0404,44.966,45.0404,376000.0
2015-01-08 09:30:00,55.18,55.36,55.17,55.34,170900.0,45.6108,45.7596,45.6025,45.743,170900.0
2015-01-08 09:40:00,55.34,55.41,55.34,55.41,77100.0,45.743,45.8009,45.743,45.8009,77100.0
2015-01-08 09:50:00,55.41,55.42,55.4,55.41,27500.0,45.8009,45.8092,45.7926,45.8009,27500.0
2015-01-08 10:00:00,55.43,55.43,55.4,55.43,43800.0,45.8174,45.8174,45.7926,45.8174,43800.0
2015-01-08 10:10:00,55.44,55.47,55.4,55.45,72600.0,45.8257,45.8505,45.7926,45.8339,72600.0
2015-01-08 10:20:00,55.45,55.45,55.41,55.43,17700.0,45.8339,45.8339,45.8009,45.8174,17700.0
2015-01-08 10:30:00,55.43,55.46,55.43,55.44,14000.0,45.8174,45.8422,45.8174,45.8257,14000.0
2015-01-08 10:40:00,55.45,55.53,55.45,55.53,76600.0,45.8339,45.9001,45.8339,45.9001,76600.0
2015-01-08 10:50:00,55.53,55.54,55.5,55.54,18100.0,45.9001,45.9083,45.8753,45.9083,18100.0
2015-01-08 11:00:00,55.54,55.61,55.54,55.57,45700.0,45.9083,45.9662,45.9083,45.9331,45700.0
2015-01-08 11:10:00,55.57,55.64,55.56,55.64,20600.0,45.9331,45.991,45.9249,45.991,20600.0
2015-01-08 11:20:00,55.65,55.66,55.57,55.57,28000.0,45.9993,46.0075,45.9331,45.9331,28000.0
2015-01-08 11:30:00,55.56,55.58,55.54,55.57,28200.0,45.9249,45.9414,45.9083,45.9331,28200.0
2015-01-08 11:40:00,55.56,55.58,55.53,55.58,59500.0,45.9249,45.9414,45.9001,45.9414,59500.0
2015-01-08 11:50:00,55.58,55.58,55.56,55.58,36600.0,45.9414,45.9414,45.9249,45.9414,36600.0
2015-01-08 12:00:00,55.58,55.58,55.54,55.54,3100.0,45.9414,45.9414,45.9083,45.9083,3100.0
2015-01-08 12:10:00,55.54,55.56,55.53,55.55,19900.0,45.9083,45.9249,45.9001,45.9166,19900.0
2015-01-08 12:20:00,55.54,55.57,55.54,55.57,10600.0,45.9083,45.9331,45.9083,45.9331,10600.0
2015-01-08 12:30:00,55.57,55.58,55.56,55.57,16500.0,45.9331,45.9414,45.9249,45.9331,16500.0
2015-01-08 12:40:00,55.58,55.59,55.57,55.58,22200.0,45.9414,45.9497,45.9331,45.9414,22200.0
2015-01-08 12:50:00,55.59,55.61,55.58,55.61,26600.0,45.9497,45.9662,45.9414,45.9662,26600.0
2015-01-08 13:00:00,55.61,55.64,55.59,55.64,41300.0,45.9662,45.991,45.9497,45.991,41300.0
2015-01-08 13:10:00,55.64,55.67,55.63,55.67,30200.0,45.991,46.0158,45.9827,46.0158,30200.0
2015-01-08 13:20:00,55.68,55.72,55.67,55.68,26900.0,46.0241,46.0571,46.0158,46.0241,26900.0
2015-01-08 13:30:00,55.68,55.69,55.66,55.67,25600.0,46.0241,46.0323,46.0075,46.0158,25600.0
2015-01-08 13:40:00,55.67,55.71,55.66,55.67,42100.0,46.0158,46.0489,46.0075,46.0158,42100.0
2015-01-08 13:50:00,55.67,55.69,55.65,55.66,49600.0,46.0158,46.0323,45.9993,46.0075,49600.0
2015-01-08 14:00:00,55.65,55.65,55.6,55.63,77400.0,45.9993,45.9993,45.9579,45.9827,77400.0
2015-01-08 14:10:00,55.63,55.64,55.61,55.62,29800.0,45.9827,45.991,45.9662,45.9745,29800.0
2015-01-08 14:20:00,55.63,55.7,55.63,55.69,28200.0,45.9827,46.0406,45.9827,46.0323,28200.0
2015-01-08 14:30:00,55.7,55.72,55.7,55.71,45900.0,46.0406,46.0571,46.0406,46.0489,45900.0
2015-01-08 14:40:00,55.71,55.74,55.71,55.71,21200.0,46.0489,46.0737,46.0489,46.0489,21200.0
2015-01-08 14:50:00,55.7,55.73,55.7,55.71,41600.0,46.0406,46.0654,46.0406,46.0489,41600.0
2015-01-08 15:00:00,55.71,55.74,55.69,55.69,28100.0,46.0489,46.0737,46.0323,46.0323,28100.0
2015-01-08 15:10:00,55.68,55.73,55.68,55.71,60800.0,46.0241,46.0654,46.0241,46.0489,60800.0
2015-01-08 15:20:00,55.72,55.74,55.71,55.73,132700.0,46.0571,46.0737,46.0489,46.0654,132700.0
2015-01-08 15:30:00,55.73,55.73,55.56,55.57,124000.0,46.0654,46.0654,45.9249,45.9331,124000.0
2015-01-08 15:40:00,55.57,55.64,55.54,55.6,283100.0,45.9331,45.991,45.9083,45.9579,283100.0
2015-01-08 15:50:00,55.6,55.63,55.53,55.55,709200.0,45.9579,45.9827,45.9001,45.9166,709200.0
2015-01-09 09:30:00,56.29,56.31,56.14,56.22,190500.0,46.5283,46.5448,46.4043,46.4704,190500.0
2015-01-09 09:40:00,56.22,56.27,56.15,56.17,81600.0,46.4704,46.5117,46.4126,46.4291,81600.0
2015-01-09 09:50:00,56.16,56.2,56.12,56.16,66500.0,46.4208,46.4539,46.3878,46.4208,66500.0
2015-01-09 10:00:00,56.15,56.25,56.14,56.25,51700.0,46.4126,46.4952,46.4043,46.4952,51700.0
2015-01-09 10:10:00,56.26,56.31,56.24,56.24,70300.0,46.5035,46.5448,46.4869,46.4869,70300.0
2015-01-09 10:20:00,56.24,56.26,56.19,56.23,151300.0,46.4869,46.5035,46.4456,46.4787,151300.0
2015-01-09 10:30:00,56.23,56.23,56.14,56.14,110200.0,46.4787,46.4787,46.4043,46.4043,110200.0
2015-01-09 10:40:00,56.14,56.16,56.1,56.14,136700.0,46.4043,46.4208,46.3712,46.4043,136700.0
2015-01-09 10:50:00,56.14,56.17,56.13,56.15,41900.0,46.4043,46.4291,46.396,46.4126,41900.0
2015-01-09 11:00:00,56.13,56.13,56.05,56.07,244700.0,46.396,46.396,46.3299,46.3464,244700.0
2015-01-09 11:10:00,56.07,56.07,55.99,56.03,172700.0,46.3464,46.3464,46.2803,46.3134,172700.0
2015-01-09 11:20:00,56.02,56.04,55.97,56.02,48400.0,46.3051,46.3216,46.2638,46.3051,48400.0
2015-01-09 11:30:00,56.02,56.08,56.0,56.07,58300.0,46.3051,46.3547,46.2886,46.3464,58300.0
2015-01-09 11:40:00,56.06,56.11,56.05,56.1,71300.0,46.3382,46.3795,46.3299,46.3712,71300.0
2015-01-09 11:50:00,56.09,56.1,56.05,56.1,50400.0,46.363,46.3712,46.3299,46.3712,50400.0
2015-01-09 12:00:00,56.1,56.19,56.08,56.19,117000.0,46.3712,46.4456,46.3547,46.4456,117000.0
2015-01-09 12:10:00,56.18,56.19,56.14,56.17,48200.0,46.4374,46.4456,46.4043,46.4291,48200.0
2015-01-09 12:20:00,56.16,56.18,56.11,56.14,27900.0,46.4208,46.4374,46.3795,46.4043,27900.0
2015-01-09 12:30:00,56.14,56.16,56.11,56.14,32700.0,46.4043,46.4208,46.3795,46.4043,32700.0
2015-01-09 12:40:00,56.14,56.16,56.12,56.14,23900.0,46.4043,46.4208,46.3878,46.4043,23900.0
2015-01-09 12:50:00,56.13,56.14,56.09,56.09,32800.0,46.396,46.4043,46.363,46.363,32800.0
2015-01-09 13:00:00,56.1,56.16,56.09,56.13,31100.0,46.3712,46.4208,46.363,46.396,31100.0
2015-01-09 13:10:00,56.13,56.19,56.13,56.18,21600.0,46.396,46.4456,46.396,46.4374,21600.0
2015-01-09 13:20:00,56.19,56.21,56.13,56.14,14200.0,46.4456,46.4621,46.396,46.4043,14200.0
2015-01-09 13:30:00,56.15,56.19,56.15,56.17,21800.0,46.4126,46.4456,46.4126,46.4291,21800.0
2015-01-09 13:40:00,56.17,56.19,56.11,56.19,22000.0,46.4291,46.4456,46.3795,46.4456,22000.0
2015-01-09 13:50:00,56.18,56.2,56.15,56.17,19600.0,46.4374,46.4539,46.4126,46.4291,19600.0
2015-01-09 14:00:00,56.16,56.17,56.13,56.16,16300.0,46.4208,46.4291,46.396,46.4208,16300.0
2015-01-09 14:10:00,56.17,56.17,56.14,56.16,9900.0,46.4291,46.4291,46.4043,46.4208,9900.0
2015-01-09 14:20:00,56.16,56.18,56.15,56.17,11400.0,46.4208,46.4374,46.4126,46.4291,11400.0
2015-01-09 14:30:00,56.17,56.2,56.15,56.19,18000.0,46.4291,46.4539,46.4126,46.4456,18000.0
2015-01-09 14:40:00,56.2,56.2,56.15,56.16,24900.0,46.4539,46.4539,46.4126,46.4208,24900.0
2015-01-09 14:50:00,56.16,56.2,56.16,56.19,16100.0,46.4208,46.4539,46.4208,46.4456,16100.0
2015-01-09 15:00:00,56.2,56.22,56.18,56.21,56300.0,46.4539,46.4704,46.4374,46.4621,56300.0
2015-01-09 15:10:00,56.21,56.27,56.21,56.23,36100.0,46.4621,46.5117,46.4621,46.4787,36100.0
2015-01-09 15:20:00,56.23,56.25,56.16,56.19,106100.0,46.4787,46.4952,46.4208,46.4456,106100.0
2015-01-09 15:30:00,56.2,56.28,56.16,56.28,196900.0,46.4539,46.52,46.4208,46.52,196900.0
2015-01-09 15:40:00,56.29,56.34,56.25,56.29,241500.0,46.5283,46.5696,46.4952,46.5283,241500.0
2015-01-09 15:50:00,56.28,56.28,56.05,56.06,464100.0,46.52,46.52,46.3299,46.3382,464100.0
2015-01-12 09:30:00,56.42,56.42,56.15,56.17,109400.0,46.6357,46.6357,46.4126,46.4291,109400.0
2015-01-12 09:40:00,56.17,56.17,56.1,56.12,59200.0,46.4291,46.4291,46.3712,46.3878,59200.0
2015-01-12 09:50:00,56.11,56.12,56.04,56.08,72200.0,46.3795,46.3878,46.3216,46.3547,72200.0
2015-01-12 10:00:00,56.07,56.1,56.03,56.09,317000.0,46.3464,46.3712,46.3134,46.363,317000.0
2015-01-12 10:10:00,56.09,56.1,56.05,56.09,102900.0,46.363,46.3712,46.3299,46.363,102900.0
2015-01-12 10:20:00,56.09,56.12,56.05,56.06,16100.0,46.363,46.3878,46.3299,46.3382,16100.0
2015-01-12 10:30:00,56.06,56.11,56.04,56.11,24400.0,46.3382,46.3795,46.3216,46.3795,24400.0
2015-01-12 10:40:00,56.11,56.16,56.1,56.15,34800.0,46.3795,46.4208,46.3712,46.4126,34800.0
2015-01-12 10:50:00,56.13,56.17,56.11,56.16,12600.0,46.396,46.4291,46.3795,46.4208,12600.0
2015-01-12 11:00:00,56.18,56.2,56.17,56.17,32200.0,46.4374,46.4539,46.4291,46.4291,32200.0
2015-01-12 11:10:00,56.18,56.21,56.14,56.18,20400.0,46.4374,46.4621,46.4043,46.4374,20400.0
2015-01-12 11:20:00,56.18,56.2,56.16,56.18,19400.0,46.4374,46.4539,46.4208,46.4374,19400.0
2015-01-12 11:30:00,56.18,56.2,56.15,56.17,42800.0,46.4374,46.4539,46.4126,46.4291,42800.0
2015-01-12 11:40:00,56.17,56.18,56.13,56.15,34900.0,46.4291,46.4374,46.396,46.4126,34900.0
2015-01-12 11:50:00,56.13,56.17,56.13,56.16,19400.0,46.396,46.4291,46.396,46.4208,19400.0
2015-01-12 12:00:00,56.16,56.2,56.16,56.19,16500.0,46.4208,46.4539,46.4208,46.4456,16500.0
2015-01-12 12:10:00,56.18,56.2,56.14,56.16,16800.0,46.4374,46.4539,46.4043,46.4208,16800.0
2015-01-12 12:20:00,56.17,56.2,56.16,56.18,18400.0,46.4291,46.4539,46.4208,46.4374,18400.0
2015-01-12 12:30:00,56.18,56.2,56.17,56.19,14900.0,46.4374,46.4539,46.4291,46.4456,14900.0
2015-01-12 12:40:00,56.19,56.19,56.15,56.17,21500.0,46.4456,46.4456,46.4126,46.4291,21500.0
2015-01-12 12:50:00,56.16,56.18,56.14,56.15,14900.0,46.4208,46.4374,46.4043,46.4126,14900.0
2015-01-12 13:00:00,56.15,56.17,56.13,56.14,14700.0,46.4126,46.4291,46.396,46.4043,14700.0
2015-01-12 13:10:00,56.15,56.16,56.14,56.15,11100.0,46.4126,46.4208,46.4043,46.4126,11100.0
2015-01-12 13:20:00,56.15,56.15,56.1,56.1,43500.0,46.4126,46.4126,46.3712,46.3712,43500.0
2015-01-12 13:30:00,56.11,56.16,56.11,56.14,19200.0,46.3795,46.4208,46.3795,46.4043,19200.0
2015-01-12 13:40:00,56.13,56.17,56.13,56.16,27600.0,46.396,46.4291,46.396,46.4208,27600.0
2015-01-12 13:50:00,56.17,56.17,56.15,56.15,13400.0,46.4291,46.4291,46.4126,46.4126,13400.0
2015-01-12 14:00:00,56.16,56.19,56.15,56.17,26800.0,46.4208,46.4456,46.4126,46.4291,26800.0
2015-01-12 14:10:00,56.18,56.21,56.15,56.16,34400.0,46.4374,46.4621,46.4126,46.4208,34400.0
2015-01-12 14:20:00,56.15,56.17,56.13,56.13,30400.0,46.4126,46.4291,46.396,46.396,30400.0
2015-01-12 14:30:00,56.13,56.14,56.1,56.11,34300.0,46.396,46.4043,46.3712,46.3795,34300.0
2015-01-12 14:40:00,56.11,56.13,56.08,56.11,41700.0,46.3795,46.396,46.3547,46.3795,41700.0
2015-01-12 14:50:00,56.11,56.13,56.09,56.13,42700.0,46.3795,46.396,46.363,46.396,42700.0
2015-01-12 15:00:00,56.12,56.15,56.1,56.11,27500.0,46.3878,46.4126,46.3712,46.3795,27500.0
2015-01-12 15:10:00,56.11,56.19,56.11,56.17,29700.0,46.3795,46.4456,46.3795,46.4291,29700.0
2015-01-12 15:20:00,56.16,56.17,56.09,56.12,41800.0,46.4208,46.4291,46.363,46.3878,41800.0
2015-01-12 15:30:00,56.12,56.14,56.05,56.11,100500.0,46.3878,46.4043,46.3299,46.3795,100500.0
2015-01-12 15:40:00,56.12,56.23,56.1,56.18,131300.0,46.3878,46.4787,46.3712,46.4374,131300.0
2015-01-12 15:50:00,56.18,56.19,56.08,56.08,202200.0,46.4374,46.4456,46.3547,46.3547,202200.0
2015-01-13 09:30:00,56.67,56.8,56.66,56.75,75800.0,46.8424,46.9498,46.8341,46.9085,75800.0
2015-01-13 09:40:00,56.75,56.8,56.73,56.76,27000.0,46.9085,46.9498,46.892,46.9168,27000.0
2015-01-13 09:50:00,56.77,56.83,56.74,56.83,48900.0,46.925,46.9746,46.9002,46.9746,48900.0
2015-01-13 10:00:00,56.82,56.84,56.76,56.78,34300.0,46.9664,46.9829,46.9168,46.9333,34300.0
2015-01-13 10:10:00,56.78,56.81,56.76,56.79,21400.0,46.9333,46.9581,46.9168,46.9416,21400.0
2015-01-13 10:20:00,56.79,56.84,56.79,56.81,25100.0,46.9416,46.9829,46.9416,46.9581,25100.0
2015-01-13 10:30:00,56.81,56.83,56.78,56.8,25000.0,46.9581,46.9746,46.9333,46.9498,25000.0
2015-01-13 10:40:00,56.81,56.84,56.81,56.81,21500.0,46.9581,46.9829,46.9581,46.9581,21500.0
2015-01-13 10:50:00,56.81,56.87,56.8,56.8,24000.0,46.9581,47.0077,46.9498,46.9498,24000.0
2015-01-13 11:00:00,56.79,56.81,56.77,56.79,27700.0,46.9416,46.9581,46.925,46.9416,27700.0
2015-01-13 11:10:00,56.79,56.82,56.78,56.82,30900.0,46.9416,46.9664,46.9333,46.9664,30900.0
2015-01-13 11:20:00,56.81,56.84,56.78,56.84,24700.0,46.9581,46.9829,46.9333,46.9829,24700.0
2015-01-13 11:30:00,56.85,56.86,56.8,56.81,49600.0,46.9912,46.9994,46.9498,46.9581,49600.0
2015-01-13 11:40:00,56.82,56.84,56.76,56.83,58500.0,46.9664,46.9829,46.9168,46.9746,58500.0
2015-01-13 11:50:00,56.83,56.85,56.76,56.77,66200.0,46.9746,46.9912,46.9168,46.925,66200.0
2015-01-13 12:00:00,56.77,56.78,56.74,56.75,19100.0,46.925,46.9333,46.9002,46.9085,19100.0
2015-01-13 12:10:00,56.75,56.78,56.75,56.77,19700.0,46.9085,46.9333,46.9085,46.925,19700.0
2015-01-13 12:20:00,56.77,56.78,56.73,56.77,45900.0,46.925,46.9333,46.892,46.925,45900.0
2015-01-13 12:30:00,56.77,56.78,56.76,56.77,80800.0,46.925,46.9333,46.9168,46.925,80800.0
2015-01-13 12:40:00,56.77,56.79,56.73,56.78,88900.0,46.925,46.9416,46.892,46.9333,88900.0
2015-01-13 12:50:00,56.79,56.8,56.76,56.76,32600.0,46.9416,46.9498,46.9168,46.9168,32600.0
2015-01-13 13:00:00,56.77,56.79,56.76,56.77,34700.0,46.925,46.9416,46.9168,46.925,34700.0
2015-01-13 13:10:00,56.76,56.78,56.73,56.73,23600.0,46.9168,46.9333,46.892,46.892,23600.0
2015-01-13 13:20:00,56.73,56.74,56.63,56.65,70800.0,46.892,46.9002,46.8093,46.8258,70800.0
2015-01-13 13:30:00,56.64,56.65,56.6,56.6,123300.0,46.8176,46.8258,46.7845,46.7845,123300.0
2015-01-13 13:40:00,56.59,56.62,56.55,56.55,57400.0,46.7763,46.801,46.7432,46.7432,57400.0
2015-01-13 13:50:00,56.55,56.55,56.43,56.47,143100.0,46.7432,46.7432,46.644,46.6771,143100.0
2015-01-13 14:00:00,56.47,56.47,56.37,56.38,63800.0,46.6771,46.6771,46.5944,46.6027,63800.0
2015-01-13 14:10:00,56.39,56.42,56.35,56.4,63600.0,46.6109,46.6357,46.5779,46.6192,63600.0
2015-01-13 14:20:00,56.4,56.48,56.4,56.48,61100.0,46.6192,46.6853,46.6192,46.6853,61100.0
2015-01-13 14:30:00,56.48,56.52,56.48,56.5,18200.0,46.6853,46.7184,46.6853,46.7019,18200.0
2015-01-13 14:40:00,56.5,56.51,56.46,56.48,13600.0,46.7019,46.7101,46.6688,46.6853,13600.0
2015-01-13 14:50:00,56.46,56.49,56.36,56.36,30200.0,46.6688,46.6936,46.5861,46.5861,30200.0
2015-01-13 15:00:00,56.36,56.41,56.34,56.34,40000.0,46.5861,46.6275,46.5696,46.5696,40000.0
2015-01-13 15:10:00,56.33,56.55,56.33,56.48,51700.0,46.5613,46.7432,46.5613,46.6853,51700.0
2015-01-13 15:20:00,56.49,56.53,56.42,56.43,90400.0,46.6936,46.7267,46.6357,46.644,90400.0
2015-01-13 15:30:00,56.43,56.71,56.43,56.68,214400.0,46.644,46.8754,46.644,46.8506,214400.0
2015-01-13 15:40:00,56.69,56.73,56.59,56.59,238700.0,46.8589,46.892,46.7763,46.7763,238700.0
2015-01-13 15:50:00,56.59,56.65,56.53,56.58,378100.0,46.7763,46.8258,46.7267,46.768,378100.0
2015-01-14 09:30:00,55.69,56.45,55.69,56.07,185300.0,46.0323,46.6605,46.0323,46.3464,185300.0
2015-01-14 09:40:00,56.08,56.1,56.02,56.09,46300.0,46.3547,46.3712,46.3051,46.363,46300.0
2015-01-14 09:50:00,56.08,56.09,56.04,56.05,38000.0,46.3547,46.363,46.3216,46.3299,38000.0
2015-01-14 10:00:00,56.08,56.17,56.06,56.16,21200.0,46.3547,46.4291,46.3382,46.4208,21200.0
2015-01-14 10:10:00,56.15,56.17,56.09,56.1,37700.0,46.4126,46.4291,46.363,46.3712,37700.0
2015-01-14 10:20:00,56.1,56.17,56.1,56.17,22300.0,46.3712,46.4291,46.3712,46.4291,22300.0
2015-01-14 10:30:00,56.15,56.15,56.04,56.06,37600.0,46.4126,46.4126,46.3216,46.3382,37600.0
2015-01-14 10:40:00,56.06,56.14,56.06,56.09,17000.0,46.3382,46.4043,46.3382,46.363,17000.0
2015-01-14 10:50:00,56.09,56.14,56.08,56.13,49000.0,46.363,46.4043,46.3547,46.396,49000.0
2015-01-14 11:00:00,56.14,56.14,56.05,56.06,26500.0,46.4043,46.4043,46.3299,46.3382,26500.0
2015-01-14 11:10:00,56.07,56.08,56.04,56.05,19500.0,46.3464,46.3547,46.3216,46.3299,19500.0
2015-01-14 11:20:00,56.05,56.1,56.05,56.08,24800.0,46.3299,46.3712,46.3299,46.3547,24800.0
2015-01-14 11:30:00,56.08,56.14,56.04,56.14,12800.0,46.3547,46.4043,46.3216,46.4043,12800.0
2015-01-14 11:40:00,56.14,56.16,56.11,56.11,15600.0,46.4043,46.4208,46.3795,46.3795,15600.0
2015-01-14 11:50:00,56.11,56.14,56.06,56.07,19700.0,46.3795,46.4043,46.3382,46.3464,19700.0
2015-01-14 12:00:00,56.07,56.1,56.05,56.05,39900.0,46.3464,46.3712,46.3299,46.3299,39900.0
2015-01-14 12:10:00,56.05,56.08,56.03,56.04,37800.0,46.3299,46.3547,46.3134,46.3216,37800.0
2015-01-14 12:20:00,56.05,56.1,56.05,56.07,9900.0,46.3299,46.3712,46.3299,46.3464,9900.0
2015-01-14 12:30:00,56.07,56.1,56.06,56.07,10300.0,46.3464,46.3712,46.3382,46.3464,10300.0
2015-01-14 12:40:00,56.07,56.09,56.0,56.02,35300.0,46.3464,46.363,46.2886,46.3051,35300.0
2015-01-14 12:50:00,56.03,56.03,55.94,55.99,17600.0,46.3134,46.3134,46.239,46.2803,17600.0
2015-01-14 13:00:00,55.99,56.02,55.93,55.96,31100.0,46.2803,46.3051,46.2307,46.2555,31100.0
2015-01-14 13:10:00,55.95,55.95,55.91,55.95,7300.0,46.2472,46.2472,46.2142,46.2472,7300.0
2015-01-14 13:20:00,55.95,55.96,55.9,55.9,47700.0,46.2472,46.2555,46.2059,46.2059,47700.0
2015-01-14 13:30:00,55.91,55.91,55.85,55.86,19200.0,46.2142,46.2142,46.1646,46.1728,19200.0
2015-01-14 13:40:00,55.85,55.87,55.78,55.86,49600.0,46.1646,46.1811,46.1067,46.1728,49600.0
2015-01-14 13:50:00,55.85,55.9,55.82,55.9,43800.0,46.1646,46.2059,46.1398,46.2059,43800.0
2015-01-14 14:00:00,55.91,55.94,55.88,55.9,18100.0,46.2142,46.239,46.1894,46.2059,18100.0
2015-01-14 14:10:00,55.9,56.04,55.89,56.03,42600.0,46.2059,46.3216,46.1976,46.3134,42600.0
2015-01-14 14:20:00,56.03,56.03,55.97,56.03,39500.0,46.3134,46.3134,46.2638,46.3134,39500.0
2015-01-14 14:30:00,56.03,56.1,56.01,56.03,52500.0,46.3134,46.3712,46.2968,46.3134,52500.0
2015-01-14 14:40:00,56.04,56.07,55.99,56.0,15400.0,46.3216,46.3464,46.2803,46.2886,15400.0
2015-01-14 14:50:00,55.99,56.0,55.93,55.96,60500.0,46.2803,46.2886,46.2307,46.2555,60500.0
2015-01-14 15:00:00,55.97,56.06,55.97,56.02,72300.0,46.2638,46.3382,46.2638,46.3051,72300.0
2015-01-14 15:10:00,56.03,56.2,55.96,56.18,116400.0,46.3134,46.4539,46.2555,46.4374,116400.0
2015-01-14 15:20:00,56.18,56.24,56.12,56.21,104300.0,46.4374,46.4869,46.3878,46.4621,104300.0
2015-01-14 15:30:00,56.21,56.25,56.07,56.18,103300.0,46.4621,46.4952,46.3464,46.4374,103300.0
2015-01-14 15:40:00,56.17,56.25,56.17,56.22,135200.0,46.4291,46.4952,46.4291,46.4704,135200.0
2015-01-14 15:50:00,56.22,56.3,56.18,56.21,379700.0,46.4704,46.5365,46.4374,46.4621,379700.0
2015-01-15 09:30:00,56.55,56.66,56.47,56.5,115400.0,46.7432,46.8341,46.6771,46.7019,115400.0
2015-01-15 09:40:00,56.49,56.52,56.37,56.38,73300.0,46.6936,46.7184,46.5944,46.6027,73300.0
2015-01-15 09:50:00,56.38,56.49,56.37,56.42,58900.0,46.6027,46.6936,46.5944,46.6357,58900.0
2015-01-15 10:00:00,56.41,56.5,56.37,56.47,21800.0,46.6275,46.7019,46.5944,46.6771,21800.0
2015-01-15 10:10:00,56.48,56.56,56.45,56.55,55800.0,46.6853,46.7515,46.6605,46.7432,55800.0
2015-01-15 10:20:00,56.55,56.59,56.52,56.55,31300.0,46.7432,46.7763,46.7184,46.7432,31300.0
2015-01-15 10:30:00,56.55,56.6,56.49,56.55,142600.0,46.7432,46.7845,46.6936,46.7432,142600.0
2015-01-15 10:40:00,56.55,56.56,56.5,56.5,118900.0,46.7432,46.7515,46.7019,46.7019,118900.0
2015-01-15 10:50:00,56.5,56.53,56.48,56.51,111500.0,46.7019,46.7267,46.6853,46.7101,111500.0
2015-01-15 11:00:00,56.52,56.53,56.46,56.48,62600.0,46.7184,46.7267,46.6688,46.6853,62600.0
2015-01-15 11:10:00,56.48,56.52,56.45,56.45,87500.0,46.6853,46.7184,46.6605,46.6605,87500.0
2015-01-15 11:20:00,56.45,56.46,56.4,56.41,85800.0,46.6605,46.6688,46.6192,46.6275,85800.0
2015-01-15 11:30:00,56.42,56.44,56.36,56.39,29500.0,46.6357,46.6523,46.5861,46.6109,29500.0
2015-01-15 11:40:00,56.4,56.48,56.38,56.44,13200.0,46.6192,46.6853,46.6027,46.6523,13200.0
2015-01-15 11:50:00,56.44,56.45,56.4,56.41,23800.0,46.6523,46.6605,46.6192,46.6275,23800.0
2015-01-15 12:00:00,56.41,56.46,56.4,56.44,21900.0,46.6275,46.6688,46.6192,46.6523,21900.0
2015-01-15 12:10:00,56.44,56.48,56.4,56.4,17300.0,46.6523,46.6853,46.6192,46.6192,17300.0
2015-01-15 12:20:00,56.4,56.47,56.4,56.44,25500.0,46.6192,46.6771,46.6192,46.6523,25500.0
2015-01-15 12:30:00,56.43,56.47,56.42,56.45,38500.0,46.644,46.6771,46.6357,46.6605,38500.0
2015-01-15 12:40:00,56.44,56.47,56.41,56.44,33700.0,46.6523,46.6771,46.6275,46.6523,33700.0
2015-01-15 12:50:00,56.44,56.46,56.41,56.43,8200.0,46.6523,46.6688,46.6275,46.644,8200.0
2015-01-15 13:00:00,56.44,56.51,56.42,56.49,14200.0,46.6523,46.7101,46.6357,46.6936,14200.0
2015-01-15 13:10:00,56.5,56.57,56.49,56.56,11700.0,46.7019,46.7597,46.6936,46.7515,11700.0
2015-01-15 13:20:00,56.55,56.56,56.48,56.48,32600.0,46.7432,46.7515,46.6853,46.6853,32600.0
2015-01-15 13:30:00,56.48,56.5,56.46,56.47,16400.0,46.6853,46.7019,46.6688,46.6771,16400.0
2015-01-15 13:40:00,56.47,56.5,56.46,56.49,22600.0,46.6771,46.7019,46.6688,46.6936,22600.0
2015-01-15 13:50:00,56.48,56.55,56.47,56.48,33300.0,46.6853,46.7432,46.6771,46.6853,33300.0
2015-01-15 14:00:00,56.49,56.54,56.47,56.54,16400.0,46.6936,46.7349,46.6771,46.7349,16400.0
2015-01-15 14:10:00,56.53,56.59,56.5,56.58,13500.0,46.7267,46.7763,46.7019,46.768,13500.0
2015-01-15 14:20:00,56.57,56.57,56.51,56.55,22900.0,46.7597,46.7597,46.7101,46.7432,22900.0
2015-01-15 14:30:00,56.55,56.6,56.54,56.58,33700.0,46.7432,46.7845,46.7349,46.768,33700.0
2015-01-15 14:40:00,56.59,56.6,56.56,56.56,14200.0,46.7763,46.7845,46.7515,46.7515,14200.0
2015-01-15 14:50:00,56.55,56.6,56.53,56.57,48400.0,46.7432,46.7845,46.7267,46.7597,48400.0
2015-01-15 15:00:00,56.57,56.59,56.51,56.51,39300.0,46.7597,46.7763,46.7101,46.7101,39300.0
2015-01-15 15:10:00,56.51,56.51,56.35,56.35,131800.0,46.7101,46.7101,46.5779,46.5779,131800.0
2015-01-15 15:20:00,56.35,56.41,56.31,56.39,140500.0,46.5779,46.6275,46.5448,46.6109,140500.0
2015-01-15 15:30:00,56.39,56.44,56.33,56.39,111800.0,46.6109,46.6523,46.5613,46.6109,111800.0
2015-01-15 15:40:00,56.39,56.44,56.33,56.39,128500.0,46.6109,46.6523,46.5613,46.6109,128500.0
2015-01-15 15:50:00,56.38,56.38,56.24,56.31,232300.0,46.6027,46.6027,46.4869,46.5448,232300.0
2015-01-16 09:30:00,56.34,56.36,55.83,55.97,156800.0,46.5696,46.5861,46.148,46.2638,156800.0
2015-01-16 09:40:00,55.98,56.02,55.95,55.97,73800.0,46.272,46.3051,46.2472,46.2638,73800.0
2015-01-16 09:50:00,55.97,55.98,55.88,55.93,70600.0,46.2638,46.272,46.1894,46.2307,70600.0
2015-01-16 10:00:00,55.94,56.03,55.92,55.94,73500.0,46.239,46.3134,46.2224,46.239,73500.0
2015-01-16 10:10:00,55.95,55.99,55.9,55.98,40900.0,46.2472,46.2803,46.2059,46.272,40900.0
2015-01-16 10:20:00,55.97,56.0,55.92,55.92,88700.0,46.2638,46.2886,46.2224,46.2224,88700.0
2015-01-16 10:30:00,55.93,55.96,55.9,55.91,76400.0,46.2307,46.2555,46.2059,46.2142,76400.0
2015-01-16 10:40:00,55.91,55.92,55.83,55.85,56000.0,46.2142,46.2224,46.148,46.1646,56000.0
2015-01-16 10:50:00,55.86,55.95,55.85,55.94,61500.0,46.1728,46.2472,46.1646,46.239,61500.0
2015-01-16 11:00:00,55.94,55.99,55.93,55.97,33700.0,46.239,46.2803,46.2307,46.2638,33700.0
2015-01-16 11:10:00,55.97,56.03,55.93,56.0,77500.0,46.2638,46.3134,46.2307,46.2886,77500.0
2015-01-16 11:20:00,55.99,56.02,55.98,56.0,29100.0,46.2803,46.3051,46.272,46.2886,29100.0
2015-01-16 11:30:00,56.01,56.05,56.0,56.05,22100.0,46.2968,46.3299,46.2886,46.3299,22100.0
2015-01-16 11:40:00,56.05,56.07,56.0,56.01,31300.0,46.3299,46.3464,46.2886,46.2968,31300.0
2015-01-16 11:50:00,56.0,56.0,55.89,55.95,414700.0,46.2886,46.2886,46.1976,46.2472,414700.0
2015-01-16 12:00:00,55.95,55.97,55.92,55.92,354900.0,46.2472,46.2638,46.2224,46.2224,354900.0
2015-01-16 12:10:00,55.92,55.93,55.89,55.9,26700.0,46.2224,46.2307,46.1976,46.2059,26700.0
2015-01-16 12:20:00,55.89,55.9,55.85,55.88,59100.0,46.1976,46.2059,46.1646,46.1894,59100.0
2015-01-16 12:30:00,55.88,55.89,55.88,55.88,62900.0,46.1894,46.1976,46.1894,46.1894,62900.0
2015-01-16 12:40:00,55.89,55.93,55.88,55.9,155100.0,46.1976,46.2307,46.1894,46.2059,155100.0
2015-01-16 12:50:00,55.91,55.95,55.89,55.9,78900.0,46.2142,46.2472,46.1976,46.2059,78900.0
2015-01-16 13:00:00,55.9,55.94,55.88,55.94,79300.0,46.2059,46.239,46.1894,46.239,79300.0
2015-01-16 13:10:00,55.94,55.97,55.92,55.93,204000.0,46.239,46.2638,46.2224,46.2307,204000.0
2015-01-16 13:20:00,55.93,55.93,55.87,55.88,36400.0,46.2307,46.2307,46.1811,46.1894,36400.0
2015-01-16 13:30:00,55.89,55.94,55.89,55.94,71700.0,46.1976,46.239,46.1976,46.239,71700.0
2015-01-16 13:40:00,55.94,55.97,55.93,55.95,33600.0,46.239,46.2638,46.2307,46.2472,33600.0
2015-01-16 13:50:00,55.95,56.0,55.95,55.99,37900.0,46.2472,46.2886,46.2472,46.2803,37900.0
2015-01-16 14:00:00,55.99,56.0,55.97,55.97,20000.0,46.2803,46.2886,46.2638,46.2638,20000.0
2015-01-16 14:10:00,55.97,55.99,55.95,55.98,13200.0,46.2638,46.2803,46.2472,46.272,13200.0
2015-01-16 14:20:00,55.97,55.99,55.96,55.97,25900.0,46.2638,46.2803,46.2555,46.2638,25900.0
2015-01-16 14:30:00,55.98,55.98,55.94,55.98,9900.0,46.272,46.272,46.239,46.272,9900.0
2015-01-16 14:40:00,55.97,56.01,55.97,56.01,28700.0,46.2638,46.2968,46.2638,46.2968,28700.0
2015-01-16 14:50:00,56.01,56.03,55.96,55.96,105000.0,46.2968,46.3134,46.2555,46.2555,105000.0
2015-01-16 15:00:00,55.97,56.0,55.93,55.97,112700.0,46.2638,46.2886,46.2307,46.2638,112700.0
2015-01-16 15:10:00,55.96,55.99,55.93,55.99,56700.0,46.2555,46.2803,46.2307,46.2803,56700.0
2015-01-16 15:20:00,56.0,56.09,56.0,56.09,66100.0,46.2886,46.363,46.2886,46.363,66100.0
2015-01-16 15:30:00,56.08,56.19,56.08,56.19,108000.0,46.3547,46.4456,46.3547,46.4456,108000.0
2015-01-16 15:40:00,56.2,56.25,56.19,56.23,300300.0,46.4539,46.4952,46.4456,46.4787,300300.0
2015-01-16 15:50:00,56.22,56.28,56.16,56.24,415300.0,46.4704,46.52,46.4208,46.4869,415300.0
2015-01-20 09:30:00,56.21,56.27,56.13,56.15,83600.0,46.4621,46.5117,46.396,46.4126,83600.0
2015-01-20 09:40:00,56.14,56.2,56.07,56.11,91300.0,46.4043,46.4539,46.3464,46.3795,91300.0
2015-01-20 09:50:00,56.08,56.1,56.04,56.09,54000.0,46.3547,46.3712,46.3216,46.363,54000.0
2015-01-20 10:00:00,56.1,56.16,56.06,56.16,95000.0,46.3712,46.4208,46.3382,46.4208,95000.0
2015-01-20 10:10:00,56.16,56.16,56.09,56.12,56900.0,46.4208,46.4208,46.363,46.3878,56900.0
2015-01-20 10:20:00,56.12,56.18,56.1,56.14,51600.0,46.3878,46.4374,46.3712,46.4043,51600.0
2015-01-20 10:30:00,56.15,56.17,56.09,56.1,50800.0,46.4126,46.4291,46.363,46.3712,50800.0
2015-01-20 10:40:00,56.09,56.12,56.05,56.11,51800.0,46.363,46.3878,46.3299,46.3795,51800.0
2015-01-20 10:50:00,56.1,56.11,56.05,56.09,44300.0,46.3712,46.3795,46.3299,46.363,44300.0
2015-01-20 11:00:00,56.08,56.13,56.06,56.13,38300.0,46.3547,46.396,46.3382,46.396,38300.0
2015-01-20 11:10:00,56.13,56.13,56.07,56.1,31000.0,46.396,46.396,46.3464,46.3712,31000.0
2015-01-20 11:20:00,56.11,56.13,56.08,56.1,34500.0,46.3795,46.396,46.3547,46.3712,34500.0
2015-01-20 11:30:00,56.11,56.11,56.07,56.09,34800.0,46.3795,46.3795,46.3464,46.363,34800.0
2015-01-20 11:40:00,56.09,56.09,56.01,56.03,48400.0,46.363,46.363,46.2968,46.3134,48400.0
2015-01-20 11:50:00,56.02,56.04,56.0,56.04,43400.0,46.3051,46.3216,46.2886,46.3216,43400.0
2015-01-20 12:00:00,56.03,56.07,56.02,56.07,24800.0,46.3134,46.3464,46.3051,46.3464,24800.0
2015-01-20 12:10:00,56.06,56.06,56.04,56.04,27200.0,46.3382,46.3382,46.3216,46.3216,27200.0
2015-01-20 12:20:00,56.04,56.06,56.03,56.06,13400.0,46.3216,46.3382,46.3134,46.3382,13400.0
2015-01-20 12:30:00,56.06,56.08,56.03,56.07,28300.0,46.3382,46.3547,46.3134,46.3464,28300.0
2015-01-20 12:40:00,56.07,56.09,56.06,56.06,19200.0,46.3464,46.363,46.3382,46.3382,19200.0
2015-01-20 12:50:00,56.07,56.08,56.04,56.05,24500.0,46.3464,46.3547,46.3216,46.3299,24500.0
2015-01-20 13:00:00,56.04,56.06,55.98,55.98,38600.0,46.3216,46.3382,46.272,46.272,38600.0
2015-01-20 13:10:00,55.98,56.03,55.97,56.01,25800.0,46.272,46.3134,46.2638,46.2968,25800.0
2015-01-20 13:20:00,56.02,56.07,56.01,56.01,39100.0,46.3051,46.3464,46.2968,46.2968,39100.0
2015-01-20 13:30:00,56.02,56.03,56.01,56.03,22200.0,46.3051,46.3134,46.2968,46.3134,22200.0
2015-01-20 13:40:00,56.03,56.04,56.0,56.04,38200.0,46.3134,46.3216,46.2886,46.3216,38200.0
2015-01-20 13:50:00,56.03,56.05,56.02,56.05,79200.0,46.3134,46.3299,46.3051,46.3299,79200.0
2015-01-20 14:00:00,56.04,56.12,56.04,56.12,95400.0,46.3216,46.3878,46.3216,46.3878,95400.0
2015-01-20 14:10:00,56.11,56.13,56.09,56.12,109300.0,46.3795,46.396,46.363,46.3878,109300.0
2015-01-20 14:20:00,56.12,56.13,56.08,56.08,73100.0,46.3878,46.396,46.3547,46.3547,73100.0
2015-01-20 14:30:00,56.09,56.16,56.09,56.14,32400.0,46.363,46.4208,46.363,46.4043,32400.0
2015-01-20 14:40:00,56.14,56.21,56.14,56.21,33100.0,46.4043,46.4621,46.4043,46.4621,33100.0
2015-01-20 14:50:00,56.22,56.22,56.18,56.18,28700.0,46.4704,46.4704,46.4374,46.4374,28700.0
2015-01-20 15:00:00,56.19,56.2,56.16,56.19,36200.0,46.4456,46.4539,46.4208,46.4456,36200.0
2015-01-20 15:10:00,56.19,56.19,56.14,56.19,48000.0,46.4456,46.4456,46.4043,46.4456,48000.0
2015-01-20 15:20:00,56.19,56.21,56.16,56.19,74200.0,46.4456,46.4621,46.4208,46.4456,74200.0
2015-01-20 15:30:00,56.18,56.18,56.1,56.13,38800.0,46.4374,46.4374,46.3712,46.396,38800.0
2015-01-20 15:40:00,56.12,56.18,56.11,56.15,96500.0,46.3878,46.4374,46.3795,46.4126,96500.0
2015-01-20 15:50:00,56.15,56.22,56.08,56.21,150100.0,46.4126,46.4704,46.3547,46.4621,150100.0
2015-01-21 09:30:00,56.61,56.68,56.42,56.68,164500.0,46.7928,46.8506,46.6357,46.8506,164500.0
2015-01-21 09:40:00,56.7,56.76,56.64,56.66,88700.0,46.8672,46.9168,46.8176,46.8341,88700.0
2015-01-21 09:50:00,56.67,56.72,56.65,56.7,41200.0,46.8424,46.8837,46.8258,46.8672,41200.0
2015-01-21 10:00:00,56.71,56.75,56.64,56.67,178600.0,46.8754,46.9085,46.8176,46.8424,178600.0
2015-01-21 10:10:00,56.67,56.7,56.64,56.7,103500.0,46.8424,46.8672,46.8176,46.8672,103500.0
2015-01-21 10:20:00,56.7,56.75,56.66,56.72,61800.0,46.8672,46.9085,46.8341,46.8837,61800.0
2015-01-21 10:30:00,56.73,56.75,56.71,56.73,43100.0,46.892,46.9085,46.8754,46.892,43100.0
2015-01-21 10:40:00,56.73,56.79,56.72,56.79,74800.0,46.892,46.9416,46.8837,46.9416,74800.0
2015-01-21 10:50:00,56.79,56.86,56.77,56.83,118600.0,46.9416,46.9994,46.925,46.9746,118600.0
2015-01-21 11:00:00,56.83,56.86,56.81,56.82,70700.0,46.9746,46.9994,46.9581,46.9664,70700.0
2015-01-21 11:10:00,56.81,56.83,56.79,56.79,51500.0,46.9581,46.9746,46.9416,46.9416,51500.0
2015-01-21 11:20:00,56.79,56.8,56.73,56.76,50900.0,46.9416,46.9498,46.892,46.9168,50900.0
2015-01-21 11:30:00,56.76,56.79,56.75,56.75,18400.0,46.9168,46.9416,46.9085,46.9085,18400.0
2015-01-21 11:40:00,56.75,56.76,56.72,56.76,25000.0,46.9085,46.9168,46.8837,46.9168,25000.0
2015-01-21 11:50:00,56.76,56.77,56.74,56.74,20600.0,46.9168,46.925,46.9002,46.9002,20600.0
2015-01-21 12:00:00,56.73,56.76,56.69,56.69,12100.0,46.892,46.9168,46.8589,46.8589,12100.0
2015-01-21 12:10:00,56.7,56.73,56.7,56.7,16900.0,46.8672,46.892,46.8672,46.8672,16900.0
2015-01-21 12:20:00,56.7,56.72,56.69,56.7,12600.0,46.8672,46.8837,46.8589,46.8672,12600.0
2015-01-21 12:30:00,56.7,56.71,56.68,56.68,29900.0,46.8672,46.8754,46.8506,46.8506,29900.0
2015-01-21 12:40:00,56.67,56.7,56.67,56.68,19500.0,46.8424,46.8672,46.8424,46.8506,19500.0
2015-01-21 12:50:00,56.68,56.69,56.63,56.66,19200.0,46.8506,46.8589,46.8093,46.8341,19200.0
2015-01-21 13:00:00,56.66,56.69,56.65,56.68,17400.0,46.8341,46.8589,46.8258,46.8506,17400.0
2015-01-21 13:10:00,56.68,56.68,56.64,56.66,17500.0,46.8506,46.8506,46.8176,46.8341,17500.0
2015-01-21 13:20:00,56.66,56.67,56.59,56.6,32700.0,46.8341,46.8424,46.7763,46.7845,32700.0
2015-01-21 13:30:00,56.59,56.6,56.56,56.6,30400.0,46.7763,46.7845,46.7515,46.7845,30400.0
2015-01-21 13:40:00,56.59,56.61,56.59,56.6,6900.0,46.7763,46.7928,46.7763,46.7845,6900.0
2015-01-21 13:50:00,56.61,56.62,56.56,56.59,24700.0,46.7928,46.801,46.7515,46.7763,24700.0
2015-01-21 14:00:00,56.58,56.63,56.56,56.6,27800.0,46.768,46.8093,46.7515,46.7845,27800.0
2015-01-21 14:10:00,56.6,56.66,56.58,56.63,51100.0,46.7845,46.8341,46.768,46.8093,51100.0
2015-01-21 14:20:00,56.64,56.69,56.64,56.66,23500.0,46.8176,46.8589,46.8176,46.8341,23500.0
2015-01-21 14:30:00,56.66,56.67,56.64,56.64,10000.0,46.8341,46.8424,46.8176,46.8176,10000.0
2015-01-21 14:40:00,56.64,56.66,56.63,56.65,18900.0,46.8176,46.8341,46.8093,46.8258,18900.0
2015-01-21 14:50:00,56.66,56.66,56.62,56.65,33900.0,46.8341,46.8341,46.801,46.8258,33900.0
2015-01-21 15:00:00,56.65,56.65,56.61,56.61,32900.0,46.8258,46.8258,46.7928,46.7928,32900.0
2015-01-21 15:10:00,56.61,56.69,56.57,56.69,33600.0,46.7928,46.8589,46.7597,46.8589,33600.0
2015-01-21 15:20:00,56.68,56.7,56.66,56.67,29100.0,46.8506,46.8672,46.8341,46.8424,29100.0
2015-01-21 15:30:00,56.68,56.76,56.67,56.74,108300.0,46.8506,46.9168,46.8424,46.9002,108300.0
2015-01-21 15:40:00,56.73,56.77,56.7,56.77,88700.0,46.892,46.925,46.8672,46.925,88700.0
2015-01-21 15:50:00,56.77,56.84,56.7,56.72,369200.0,46.925,46.9829,46.8672,46.8837,369200.0
2015-01-22 09:30:00,56.91,56.92,56.71,56.75,128700.0,47.0408,47.049,46.8754,46.9085,128700.0
2015-01-22 09:40:00,56.74,56.75,56.62,56.66,196500.0,46.9002,46.9085,46.801,46.8341,196500.0
2015-01-22 09:50:00,56.67,56.74,56.64,56.73,118900.0,46.8424,46.9002,46.8176,46.892,118900.0
2015-01-22 10:00:00,56.72,56.77,56.72,56.74,86700.0,46.8837,46.925,46.8837,46.9002,86700.0
2015-01-22 10:10:00,56.75,56.86,56.73,56.83,34800.0,46.9085,46.9994,46.892,46.9746,34800.0
2015-01-22 10:20:00,56.83,56.88,56.83,56.86,45300.0,46.9746,47.016,46.9746,46.9994,45300.0
2015-01-22 10:30:00,56.87,56.88,56.83,56.86,39700.0,47.0077,47.016,46.9746,46.9994,39700.0
2015-01-22 10:40:00,56.86,56.98,56.86,56.95,94900.0,46.9994,47.0986,46.9994,47.0738,94900.0
2015-01-22 10:50:00,56.96,56.96,56.93,56.94,87000.0,47.0821,47.0821,47.0573,47.0656,87000.0
2015-01-22 11:00:00,56.94,56.96,56.85,56.86,157800.0,47.0656,47.0821,46.9912,46.9994,157800.0
2015-01-22 11:10:00,56.85,56.88,56.83,56.88,80500.0,46.9912,47.016,46.9746,47.016,80500.0
2015-01-22 11:20:00,56.88,56.93,56.88,56.92,19100.0,47.016,47.0573,47.016,47.049,19100.0
2015-01-22 11:30:00,56.93,56.94,56.87,56.92,31300.0,47.0573,47.0656,47.0077,47.049,31300.0
2015-01-22 11:40:00,56.91,56.94,56.91,56.94,8500.0,47.0408,47.0656,47.0408,47.0656,8500.0
2015-01-22 11:50:00,56.95,57.03,56.94,57.03,15900.0,47.0738,47.1399,47.0656,47.1399,15900.0
2015-01-22 12:00:00,57.03,57.05,57.0,57.02,31800.0,47.1399,47.1565,47.1151,47.1317,31800.0
2015-01-22 12:10:00,57.02,57.08,57.0,57.07,32000.0,47.1317,47.1813,47.1151,47.173,32000.0
2015-01-22 12:20:00,57.07,57.13,57.06,57.13,87300.0,47.173,47.2226,47.1647,47.2226,87300.0
2015-01-22 12:30:00,57.13,57.13,57.07,57.1,74300.0,47.2226,47.2226,47.173,47.1978,74300.0
2015-01-22 12:40:00,57.1,57.12,57.08,57.12,24600.0,47.1978,47.2143,47.1813,47.2143,24600.0
2015-01-22 12:50:00,57.11,57.11,57.05,57.07,56900.0,47.2061,47.2061,47.1565,47.173,56900.0
2015-01-22 13:00:00,57.07,57.11,57.07,57.07,23100.0,47.173,47.2061,47.173,47.173,23100.0
2015-01-22 13:10:00,57.08,57.09,57.0,57.0,21900.0,47.1813,47.1895,47.1151,47.1151,21900.0
2015-01-22 13:20:00,56.99,56.99,56.95,56.96,12200.0,47.1069,47.1069,47.0738,47.0821,12200.0
2015-01-22 13:30:00,56.96,56.99,56.96,56.99,32700.0,47.0821,47.1069,47.0821,47.1069,32700.0
2015-01-22 13:40:00,57.0,57.04,56.98,57.04,13200.0,47.1151,47.1482,47.0986,47.1482,13200.0
2015-01-22 13:50:00,57.03,57.06,57.02,57.05,46900.0,47.1399,47.1647,47.1317,47.1565,46900.0
2015-01-22 14:00:00,57.06,57.08,57.05,57.06,22600.0,47.1647,47.1813,47.1565,47.1647,22600.0
2015-01-22 14:10:00,57.07,57.12,57.07,57.11,33000.0,47.173,47.2143,47.173,47.2061,33000.0
2015-01-22 14:20:00,57.12,57.13,57.1,57.13,31400.0,47.2143,47.2226,47.1978,47.2226,31400.0
2015-01-22 14:30:00,57.15,57.24,57.15,57.24,54800.0,47.2391,47.3135,47.2391,47.3135,54800.0
2015-01-22 14:40:00,57.24,57.31,57.22,57.31,42100.0,47.3135,47.3714,47.297,47.3714,42100.0
2015-01-22 14:50:00,57.31,57.35,57.3,57.32,124400.0,47.3714,47.4045,47.3631,47.3797,124400.0
2015-01-22 15:00:00,57.33,57.44,57.32,57.43,78200.0,47.3879,47.4788,47.3797,47.4706,78200.0
2015-01-22 15:10:00,57.43,57.52,57.41,57.51,115600.0,47.4706,47.545,47.454,47.5367,115600.0
2015-01-22 15:20:00,57.51,57.61,57.49,57.56,154000.0,47.5367,47.6194,47.5202,47.578,154000.0
2015-01-22 15:30:00,57.56,57.59,57.55,57.56,50100.0,47.578,47.6028,47.5698,47.578,50100.0
2015-01-22 15:40:00,57.56,57.56,57.49,57.51,183500.0,47.578,47.578,47.5202,47.5367,183500.0
2015-01-22 15:50:00,57.51,57.52,57.34,57.4,520400.0,47.5367,47.545,47.3962,47.4458,520400.0
2015-01-23 09:30:00,57.47,57.47,57.33,57.42,119400.0,47.5036,47.5036,47.3879,47.4623,119400.0
2015-01-23 09:40:00,57.43,57.47,57.38,57.46,111600.0,47.4706,47.5036,47.4293,47.4954,111600.0
2015-01-23 09:50:00,57.46,57.48,57.42,57.46,49200.0,47.4954,47.5119,47.4623,47.4954,49200.0
2015-01-23 10:00:00,57.46,57.54,57.46,57.5,39700.0,47.4954,47.5615,47.4954,47.5284,39700.0
2015-01-23 10:10:00,57.5,57.52,57.43,57.48,46300.0,47.5284,47.545,47.4706,47.5119,46300.0
2015-01-23 10:20:00,57.49,57.5,57.46,57.49,23500.0,47.5202,47.5284,47.4954,47.5202,23500.0
2015-01-23 10:30:00,57.5,57.51,57.46,57.47,31800.0,47.5284,47.5367,47.4954,47.5036,31800.0
2015-01-23 10:40:00,57.48,57.5,57.45,57.5,53300.0,47.5119,47.5284,47.4871,47.5284,53300.0
2015-01-23 10:50:00,57.49,57.56,57.49,57.54,53100.0,47.5202,47.578,47.5202,47.5615,53100.0
2015-01-23 11:00:00,57.54,57.57,57.49,57.52,56900.0,47.5615,47.5863,47.5202,47.545,56900.0
2015-01-23 11:10:00,57.52,57.54,57.5,57.54,20400.0,47.545,47.5615,47.5284,47.5615,20400.0
2015-01-23 11:20:00,57.55,57.56,57.52,57.55,33700.0,47.5698,47.578,47.545,47.5698,33700.0
2015-01-23 11:30:00,57.55,57.55,57.51,57.52,33600.0,47.5698,47.5698,47.5367,47.545,33600.0
2015-01-23 11:40:00,57.52,57.55,57.51,57.55,18700.0,47.545,47.5698,47.5367,47.5698,18700.0
2015-01-23 11:50:00,57.54,57.55,57.48,57.5,42500.0,47.5615,47.5698,47.5119,47.5284,42500.0
2015-01-23 12:00:00,57.5,57.5,57.47,57.5,25100.0,47.5284,47.5284,47.5036,47.5284,25100.0
2015-01-23 12:10:00,57.5,57.56,57.5,57.5,40000.0,47.5284,47.578,47.5284,47.5284,40000.0
2015-01-23 12:20:00,57.49,57.5,57.48,57.5,27400.0,47.5202,47.5284,47.5119,47.5284,27400.0
2015-01-23 12:30:00,57.5,57.53,57.49,57.52,19600.0,47.5284,47.5532,47.5202,47.545,19600.0
2015-01-23 12:40:00,57.53,57.53,57.51,57.51,12400.0,47.5532,47.5532,47.5367,47.5367,12400.0
2015-01-23 12:50:00,57.51,57.54,57.5,57.53,16000.0,47.5367,47.5615,47.5284,47.5532,16000.0
2015-01-23 13:00:00,57.53,57.54,57.51,57.51,11200.0,47.5532,47.5615,47.5367,47.5367,11200.0
2015-01-23 13:10:00,57.52,57.54,57.49,57.49,24300.0,47.545,47.5615,47.5202,47.5202,24300.0
2015-01-23 13:20:00,57.5,57.5,57.47,57.48,34500.0,47.5284,47.5284,47.5036,47.5119,34500.0
2015-01-23 13:30:00,57.48,57.51,57.47,57.5,29700.0,47.5119,47.5367,47.5036,47.5284,29700.0
2015-01-23 13:40:00,57.49,57.52,57.48,57.5,34000.0,47.5202,47.545,47.5119,47.5284,34000.0
2015-01-23 13:50:00,57.51,57.51,57.47,57.49,14400.0,47.5367,47.5367,47.5036,47.5202,14400.0
2015-01-23 14:00:00,57.48,57.49,57.45,57.45,28400.0,47.5119,47.5202,47.4871,47.4871,28400.0
2015-01-23 14:10:00,57.46,57.47,57.42,57.43,45300.0,47.4954,47.5036,47.4623,47.4706,45300.0
2015-01-23 14:20:00,57.43,57.43,57.41,57.41,29000.0,47.4706,47.4706,47.454,47.454,29000.0
2015-01-23 14:30:00,57.41,57.42,57.4,57.41,38100.0,47.454,47.4623,47.4458,47.454,38100.0
2015-01-23 14:40:00,57.41,57.41,57.38,57.38,14200.0,47.454,47.454,47.4293,47.4293,14200.0
2015-01-23 14:50:00,57.38,57.39,57.37,57.37,23000.0,47.4293,47.4375,47.421,47.421,23000.0
2015-01-23 15:00:00,57.37,57.38,57.33,57.37,31100.0,47.421,47.4293,47.3879,47.421,31100.0
2015-01-23 15:10:00,57.37,57.41,57.34,57.39,29200.0,47.421,47.454,47.3962,47.4375,29200.0
2015-01-23 15:20:00,57.37,57.41,57.37,57.41,25200.0,47.421,47.454,47.421,47.454,25200.0
2015-01-23 15:30:00,57.4,57.41,57.37,57.4,30200.0,47.4458,47.454,47.421,47.4458,30200.0
2015-01-23 15:40:00,57.4,57.41,57.36,57.38,105700.0,47.4458,47.454,47.4127,47.4293,105700.0
2015-01-23 15:50:00,57.38,57.41,57.34,57.38,186600.0,47.4293,47.454,47.3962,47.4293,186600.0
2015-01-26 09:30:00,57.31,57.36,57.23,57.25,57500.0,47.3714,47.4127,47.3053,47.3218,57500.0
2015-01-26 09:40:00,57.24,57.24,57.16,57.16,193100.0,47.3135,47.3135,47.2474,47.2474,193100.0
2015-01-26 09:50:00,57.17,57.22,57.16,57.2,90700.0,47.2557,47.297,47.2474,47.2805,90700.0
2015-01-26 10:00:00,57.2,57.33,57.2,57.31,26400.0,47.2805,47.3879,47.2805,47.3714,26400.0
2015-01-26 10:10:00,57.31,57.33,57.29,57.31,16700.0,47.3714,47.3879,47.3549,47.3714,16700.0
2015-01-26 10:20:00,57.32,57.33,57.3,57.31,15800.0,47.3797,47.3879,47.3631,47.3714,15800.0
2015-01-26 10:30:00,57.31,57.35,57.29,57.35,21800.0,47.3714,47.4045,47.3549,47.4045,21800.0
2015-01-26 10:40:00,57.35,57.39,57.35,57.37,56500.0,47.4045,47.4375,47.4045,47.421,56500.0
2015-01-26 10:50:00,57.38,57.42,57.38,57.42,24700.0,47.4293,47.4623,47.4293,47.4623,24700.0
2015-01-26 11:00:00,57.41,57.42,57.39,57.41,29700.0,47.454,47.4623,47.4375,47.454,29700.0
2015-01-26 11:10:00,57.41,57.43,57.4,57.41,28900.0,47.454,47.4706,47.4458,47.454,28900.0
2015-01-26 11:20:00,57.42,57.44,57.39,57.41,42100.0,47.4623,47.4788,47.4375,47.454,42100.0
2015-01-26 11:30:00,57.43,57.44,57.4,57.41,16200.0,47.4706,47.4788,47.4458,47.454,16200.0
2015-01-26 11:40:00,57.41,57.46,57.41,57.45,14700.0,47.454,47.4954,47.454,47.4871,14700.0
2015-01-26 11:50:00,57.45,57.47,57.44,57.45,13700.0,47.4871,47.5036,47.4788,47.4871,13700.0
2015-01-26 12:00:00,57.46,57.48,57.45,57.48,4300.0,47.4954,47.5119,47.4871,47.5119,4300.0
2015-01-26 12:10:00,57.5,57.52,57.49,57.5,17900.0,47.5284,47.545,47.5202,47.5284,17900.0
2015-01-26 12:20:00,57.5,57.51,57.45,57.47,28400.0,47.5284,47.5367,47.4871,47.5036,28400.0
2015-01-26 12:30:00,57.48,57.49,57.46,57.48,33500.0,47.5119,47.5202,47.4954,47.5119,33500.0
2015-01-26 12:40:00,57.48,57.48,57.42,57.42,7900.0,47.5119,47.5119,47.4623,47.4623,7900.0
2015-01-26 12:50:00,57.42,57.47,57.42,57.43,15500.0,47.4623,47.5036,47.4623,47.4706,15500.0
2015-01-26 13:00:00,57.44,57.45,57.42,57.43,17200.0,47.4788,47.4871,47.4623,47.4706,17200.0
2015-01-26 13:10:00,57.44,57.48,57.44,57.47,21300.0,47.4788,47.5119,47.4788,47.5036,21300.0
2015-01-26 13:20:00,57.48,57.49,57.47,57.47,18100.0,47.5119,47.5202,47.5036,47.5036,18100.0
2015-01-26 13:30:00,57.47,57.49,57.47,57.48,12700.0,47.5036,47.5202,47.5036,47.5119,12700.0
2015-01-26 13:40:00,57.47,57.53,57.45,57.53,40700.0,47.5036,47.5532,47.4871,47.5532,40700.0
2015-01-26 13:50:00,57.54,57.55,57.52,57.52,22200.0,47.5615,47.5698,47.545,47.545,22200.0
2015-01-26 14:00:00,57.52,57.53,57.49,57.49,33000.0,47.545,47.5532,47.5202,47.5202,33000.0
2015-01-26 14:10:00,57.49,57.5,57.44,57.44,55200.0,47.5202,47.5284,47.4788,47.4788,55200.0
2015-01-26 14:20:00,57.44,57.44,57.39,57.4,51100.0,47.4788,47.4788,47.4375,47.4458,51100.0
2015-01-26 14:30:00,57.41,57.41,57.4,57.41,31600.0,47.454,47.454,47.4458,47.454,31600.0
2015-01-26 14:40:00,57.43,57.44,57.41,57.44,9300.0,47.4706,47.4788,47.454,47.4788,9300.0
2015-01-26 14:50:00,57.44,57.45,57.38,57.39,38900.0,47.4788,47.4871,47.4293,47.4375,38900.0
2015-01-26 15:00:00,57.39,57.39,57.33,57.38,18400.0,47.4375,47.4375,47.3879,47.4293,18400.0
2015-01-26 15:10:00,57.38,57.39,57.32,57.32,13300.0,47.4293,47.4375,47.3797,47.3797,13300.0
2015-01-26 15:20:00,57.35,57.39,57.35,57.39,15800.0,47.4045,47.4375,47.4045,47.4375,15800.0
2015-01-26 15:30:00,57.39,57.39,57.36,57.38,25500.0,47.4375,47.4375,47.4127,47.4293,25500.0
2015-01-26 15:40:00,57.39,57.42,57.36,57.41,25000.0,47.4375,47.4623,47.4127,47.454,25000.0
2015-01-26 15:50:00,57.42,57.52,57.41,57.47,109700.0,47.4623,47.545,47.454,47.5036,109700.0
2015-01-27 09:30:00,57.47,57.47,57.3,57.4,85100.0,47.5036,47.5036,47.3631,47.4458,85100.0
2015-01-27 09:40:00,57.41,57.44,57.38,57.41,32700.0,47.454,47.4788,47.4293,47.454,32700.0
2015-01-27 09:50:00,57.43,57.43,57.36,57.41,53200.0,47.4706,47.4706,47.4127,47.454,53200.0
2015-01-27 10:00:00,57.41,57.47,57.4,57.43,38200.0,47.454,47.5036,47.4458,47.4706,38200.0
2015-01-27 10:10:00,57.44,57.45,57.4,57.43,15400.0,47.4788,47.4871,47.4458,47.4706,15400.0
2015-01-27 10:20:00,57.42,57.45,57.38,57.38,32100.0,47.4623,47.4871,47.4293,47.4293,32100.0
2015-01-27 10:30:00,57.37,57.37,57.33,57.36,48700.0,47.421,47.421,47.3879,47.4127,48700.0
2015-01-27 10:40:00,57.35,57.35,57.27,57.29,24600.0,47.4045,47.4045,47.3383,47.3549,24600.0
2015-01-27 10:50:00,57.29,57.32,57.29,57.31,31100.0,47.3549,47.3797,47.3549,47.3714,31100.0
2015-01-27 11:00:00,57.31,57.32,57.28,57.32,39800.0,47.3714,47.3797,47.3466,47.3797,39800.0
2015-01-27 11:10:00,57.32,57.32,57.26,57.28,59900.0,47.3797,47.3797,47.3301,47.3466,59900.0
2015-01-27 11:20:00,57.28,57.29,57.21,57.27,39400.0,47.3466,47.3549,47.2887,47.3383,39400.0
2015-01-27 11:30:00,57.26,57.26,57.24,57.25,32100.0,47.3301,47.3301,47.3135,47.3218,32100.0
2015-01-27 11:40:00,57.25,57.27,57.24,57.27,23800.0,47.3218,47.3383,47.3135,47.3383,23800.0
2015-01-27 11:50:00,57.26,57.26,57.21,57.21,25000.0,47.3301,47.3301,47.2887,47.2887,25000.0
2015-01-27 12:00:00,57.22,57.22,57.19,57.2,48100.0,47.297,47.297,47.2722,47.2805,48100.0
2015-01-27 12:10:00,57.2,57.22,57.19,57.2,20500.0,47.2805,47.297,47.2722,47.2805,20500.0
2015-01-27 12:20:00,57.2,57.26,57.2,57.26,11500.0,47.2805,47.3301,47.2805,47.3301,11500.0
2015-01-27 12:30:00,57.27,57.27,57.23,57.25,19800.0,47.3383,47.3383,47.3053,47.3218,19800.0
2015-01-27 12:40:00,57.25,57.25,57.23,57.23,41300.0,47.3218,47.3218,47.3053,47.3053,41300.0
2015-01-27 12:50:00,57.23,57.27,57.22,57.26,15600.0,47.3053,47.3383,47.297,47.3301,15600.0
2015-01-27 13:00:00,57.28,57.28,57.24,57.26,17300.0,47.3466,47.3466,47.3135,47.3301,17300.0
2015-01-27 13:10:00,57.26,57.34,57.25,57.33,7800.0,47.3301,47.3962,47.3218,47.3879,7800.0
2015-01-27 13:20:00,57.33,57.35,57.32,57.33,32700.0,47.3879,47.4045,47.3797,47.3879,32700.0
2015-01-27 13:30:00,57.34,57.36,57.25,57.26,33800.0,47.3962,47.4127,47.3218,47.3301,33800.0
2015-01-27 13:40:00,57.27,57.28,57.22,57.25,10200.0,47.3383,47.3466,47.297,47.3218,10200.0
2015-01-27 13:50:00,57.25,57.25,57.23,57.25,24500.0,47.3218,47.3218,47.3053,47.3218,24500.0
2015-01-27 14:00:00,57.25,57.26,57.25,57.25,34800.0,47.3218,47.3301,47.3218,47.3218,34800.0
2015-01-27 14:10:00,57.25,57.28,57.25,57.28,44200.0,47.3218,47.3466,47.3218,47.3466,44200.0
2015-01-27 14:20:00,57.28,57.35,57.28,57.34,42300.0,47.3466,47.4045,47.3466,47.3962,42300.0
2015-01-27 14:30:00,57.35,57.36,57.31,57.34,34000.0,47.4045,47.4127,47.3714,47.3962,34000.0
2015-01-27 14:40:00,57.35,57.35,57.3,57.32,13000.0,47.4045,47.4045,47.3631,47.3797,13000.0
2015-01-27 14:50:00,57.35,57.37,57.24,57.24,38500.0,47.4045,47.421,47.3135,47.3135,38500.0
2015-01-27 15:00:00,57.24,57.29,57.23,57.26,44800.0,47.3135,47.3549,47.3053,47.3301,44800.0
2015-01-27 15:10:00,57.27,57.3,57.22,57.22,44200.0,47.3383,47.3631,47.297,47.297,44200.0
2015-01-27 15:20:00,57.23,57.23,57.16,57.17,22100.0,47.3053,47.3053,47.2474,47.2557,22100.0
2015-01-27 15:30:00,57.17,57.25,57.17,57.22,60500.0,47.2557,47.3218,47.2557,47.297,60500.0
2015-01-27 15:40:00,57.22,57.29,57.21,57.21,59500.0,47.297,47.3549,47.2887,47.2887,59500.0
2015-01-27 15:50:00,57.22,57.25,57.15,57.24,232400.0,47.297,47.3218,47.2391,47.3135,232400.0
2015-01-28 09:30:00,57.38,57.38,57.15,57.17,95900.0,47.4293,47.4293,47.2391,47.2557,95900.0
2015-01-28 09:40:00,57.17,57.22,57.15,57.2,50500.0,47.2557,47.297,47.2391,47.2805,50500.0
2015-01-28 09:50:00,57.2,57.24,57.2,57.21,24000.0,47.2805,47.3135,47.2805,47.2887,24000.0
2015-01-28 10:00:00,57.21,57.26,57.19,57.23,41800.0,47.2887,47.3301,47.2722,47.3053,41800.0
2015-01-28 10:10:00,57.23,57.27,57.19,57.21,62600.0,47.3053,47.3383,47.2722,47.2887,62600.0
2015-01-28 10:20:00,57.23,57.26,57.22,57.23,27000.0,47.3053,47.3301,47.297,47.3053,27000.0
2015-01-28 10:30:00,57.22,57.29,57.21,57.29,111300.0,47.297,47.3549,47.2887,47.3549,111300.0
2015-01-28 10:40:00,57.29,57.29,57.21,57.25,39200.0,47.3549,47.3549,47.2887,47.3218,39200.0
2015-01-28 10:50:00,57.25,57.27,57.23,57.27,86800.0,47.3218,47.3383,47.3053,47.3383,86800.0
2015-01-28 11:00:00,57.27,57.3,57.23,57.27,116500.0,47.3383,47.3631,47.3053,47.3383,116500.0
2015-01-28 11:10:00,57.27,57.27,57.2,57.24,84800.0,47.3383,47.3383,47.2805,47.3135,84800.0
2015-01-28 11:20:00,57.25,57.26,57.2,57.24,28000.0,47.3218,47.3301,47.2805,47.3135,28000.0
2015-01-28 11:30:00,57.25,57.32,57.23,57.3,12700.0,47.3218,47.3797,47.3053,47.3631,12700.0
2015-01-28 11:40:00,57.3,57.37,57.29,57.37,12900.0,47.3631,47.421,47.3549,47.421,12900.0
2015-01-28 11:50:00,57.36,57.36,57.29,57.33,15300.0,47.4127,47.4127,47.3549,47.3879,15300.0
2015-01-28 12:00:00,57.34,57.37,57.34,57.35,8800.0,47.3962,47.421,47.3962,47.4045,8800.0
2015-01-28 12:10:00,57.35,57.4,57.34,57.4,12000.0,47.4045,47.4458,47.3962,47.4458,12000.0
2015-01-28 12:20:00,57.4,57.42,57.39,57.41,9200.0,47.4458,47.4623,47.4375,47.454,9200.0
2015-01-28 12:30:00,57.41,57.41,57.37,57.38,13800.0,47.454,47.454,47.421,47.4293,13800.0
2015-01-28 12:40:00,57.39,57.4,57.37,57.39,5900.0,47.4375,47.4458,47.421,47.4375,5900.0
2015-01-28 12:50:00,57.39,57.41,57.35,57.36,14800.0,47.4375,47.454,47.4045,47.4127,14800.0
2015-01-28 13:00:00,57.35,57.37,57.33,57.37,15100.0,47.4045,47.421,47.3879,47.421,15100.0
2015-01-28 13:10:00,57.37,57.37,57.34,57.35,29100.0,47.421,47.421,47.3962,47.4045,29100.0
2015-01-28 13:20:00,57.35,57.36,57.33,57.34,15200.0,47.4045,47.4127,47.3879,47.3962,15200.0
2015-01-28 13:30:00,57.33,57.39,57.33,57.38,24200.0,47.3879,47.4375,47.3879,47.4293,24200.0
2015-01-28 13:40:00,57.37,57.39,57.35,57.38,27000.0,47.421,47.4375,47.4045,47.4293,27000.0
2015-01-28 13:50:00,57.38,57.41,57.34,57.34,32500.0,47.4293,47.454,47.3962,47.3962,32500.0
2015-01-28 14:00:00,57.35,57.5,57.29,57.29,106300.0,47.4045,47.5284,47.3549,47.3549,106300.0
2015-01-28 14:10:00,57.28,57.37,57.24,57.35,90000.0,47.3466,47.421,47.3135,47.4045,90000.0
2015-01-28 14:20:00,57.35,57.36,57.23,57.24,46700.0,47.4045,47.4127,47.3053,47.3135,46700.0
2015-01-28 14:30:00,57.24,57.29,57.19,57.24,106400.0,47.3135,47.3549,47.2722,47.3135,106400.0
2015-01-28 14:40:00,57.25,57.3,57.23,57.27,69400.0,47.3218,47.3631,47.3053,47.3383,69400.0
2015-01-28 14:50:00,57.27,57.32,57.25,57.25,45500.0,47.3383,47.3797,47.3218,47.3218,45500.0
2015-01-28 15:00:00,57.25,57.34,57.24,57.28,77200.0,47.3218,47.3962,47.3135,47.3466,77200.0
2015-01-28 15:10:00,57.28,57.28,57.12,57.13,118200.0,47.3466,47.3466,47.2143,47.2226,118200.0
2015-01-28 15:20:00,57.12,57.19,57.06,57.1,71800.0,47.2143,47.2722,47.1647,47.1978,71800.0
2015-01-28 15:30:00,57.1,57.1,56.95,56.99,62400.0,47.1978,47.1978,47.0738,47.1069,62400.0
2015-01-28 15:40:00,56.99,57.14,56.92,57.12,322200.0,47.1069,47.2309,47.049,47.2143,322200.0
2015-01-28 15:50:00,57.11,57.16,56.99,57.04,368200.0,47.2061,47.2474,47.1069,47.1482,368200.0
2015-01-29 09:30:00,56.91,56.91,56.71,56.77,111400.0,47.0408,47.0408,46.8754,46.925,111400.0
2015-01-29 09:40:00,56.76,56.8,56.73,56.73,163400.0,46.9168,46.9498,46.892,46.892,163400.0
2015-01-29 09:50:00,56.74,56.79,56.72,56.78,69900.0,46.9002,46.9416,46.8837,46.9333,69900.0
2015-01-29 10:00:00,56.74,56.8,56.72,56.73,96600.0,46.9002,46.9498,46.8837,46.892,96600.0
2015-01-29 10:10:00,56.74,56.74,56.67,56.71,76500.0,46.9002,46.9002,46.8424,46.8754,76500.0
2015-01-29 10:20:00,56.71,56.74,56.67,56.71,63500.0,46.8754,46.9002,46.8424,46.8754,63500.0
2015-01-29 10:30:00,56.71,56.74,56.69,56.71,58000.0,46.8754,46.9002,46.8589,46.8754,58000.0
2015-01-29 10:40:00,56.7,56.7,56.61,56.65,104200.0,46.8672,46.8672,46.7928,46.8258,104200.0
2015-01-29 10:50:00,56.65,56.66,56.6,56.65,98300.0,46.8258,46.8341,46.7845,46.8258,98300.0
2015-01-29 11:00:00,56.65,56.66,56.58,56.62,143600.0,46.8258,46.8341,46.768,46.801,143600.0
2015-01-29 11:10:00,56.63,56.66,56.57,56.57,52400.0,46.8093,46.8341,46.7597,46.7597,52400.0
2015-01-29 11:20:00,56.57,56.62,56.55,56.57,58500.0,46.7597,46.801,46.7432,46.7597,58500.0
2015-01-29 11:30:00,56.58,56.62,56.57,56.62,79300.0,46.768,46.801,46.7597,46.801,79300.0
2015-01-29 11:40:00,56.62,56.62,56.52,56.55,41800.0,46.801,46.801,46.7184,46.7432,41800.0
2015-01-29 11:50:00,56.55,56.57,56.52,56.52,48100.0,46.7432,46.7597,46.7184,46.7184,48100.0
2015-01-29 12:00:00,56.53,56.61,56.53,56.59,33700.0,46.7267,46.7928,46.7267,46.7763,33700.0
2015-01-29 12:10:00,56.59,56.6,56.56,56.56,30000.0,46.7763,46.7845,46.7515,46.7515,30000.0
2015-01-29 12:20:00,56.56,56.57,56.54,56.57,83800.0,46.7515,46.7597,46.7349,46.7597,83800.0
2015-01-29 12:30:00,56.56,56.57,56.52,56.53,32500.0,46.7515,46.7597,46.7184,46.7267,32500.0
2015-01-29 12:40:00,56.53,56.53,56.47,56.52,70700.0,46.7267,46.7267,46.6771,46.7184,70700.0
2015-01-29 12:50:00,56.52,56.53,56.5,56.52,36400.0,46.7184,46.7267,46.7019,46.7184,36400.0
2015-01-29 13:00:00,56.53,56.55,56.48,56.49,41400.0,46.7267,46.7432,46.6853,46.6936,41400.0
2015-01-29 13:10:00,56.49,56.54,56.49,56.52,18100.0,46.6936,46.7349,46.6936,46.7184,18100.0
2015-01-29 13:20:00,56.52,56.57,56.51,56.56,21400.0,46.7184,46.7597,46.7101,46.7515,21400.0
2015-01-29 13:30:00,56.55,56.59,56.54,56.59,35200.0,46.7432,46.7763,46.7349,46.7763,35200.0
2015-01-29 13:40:00,56.6,56.66,56.59,56.66,16000.0,46.7845,46.8341,46.7763,46.8341,16000.0
2015-01-29 13:50:00,56.66,56.67,56.64,56.66,15000.0,46.8341,46.8424,46.8176,46.8341,15000.0
2015-01-29 14:00:00,56.66,56.68,56.65,56.66,17000.0,46.8341,46.8506,46.8258,46.8341,17000.0
2015-01-29 14:10:00,56.65,56.68,56.64,56.65,26400.0,46.8258,46.8506,46.8176,46.8258,26400.0
2015-01-29 14:20:00,56.66,56.71,56.66,56.7,25300.0,46.8341,46.8754,46.8341,46.8672,25300.0
2015-01-29 14:30:00,56.71,56.71,56.68,56.71,19900.0,46.8754,46.8754,46.8506,46.8754,19900.0
2015-01-29 14:40:00,56.7,56.7,56.65,56.66,26900.0,46.8672,46.8672,46.8258,46.8341,26900.0
2015-01-29 14:50:00,56.66,56.71,56.65,56.71,33700.0,46.8341,46.8754,46.8258,46.8754,33700.0
2015-01-29 15:00:00,56.69,56.78,56.66,56.78,28800.0,46.8589,46.9333,46.8341,46.9333,28800.0
2015-01-29 15:10:00,56.77,56.78,56.7,56.78,29800.0,46.925,46.9333,46.8672,46.9333,29800.0
2015-01-29 15:20:00,56.78,56.85,56.77,56.78,34900.0,46.9333,46.9912,46.925,46.9333,34900.0
2015-01-29 15:30:00,56.79,56.84,56.78,56.84,73600.0,46.9416,46.9829,46.9333,46.9829,73600.0
2015-01-29 15:40:00,56.85,56.88,56.77,56.8,93700.0,46.9912,47.016,46.925,46.9498,93700.0
2015-01-29 15:50:00,56.81,56.94,56.81,56.94,234200.0,46.9581,47.0656,46.9581,47.0656,234200.0
2015-01-30 09:30:00,55.92,55.93,55.8,55.89,187400.0,46.2224,46.2307,46.1233,46.1976,187400.0
2015-01-30 09:40:00,55.89,55.94,55.87,55.88,250700.0,46.1976,46.239,46.1811,46.1894,250700.0
2015-01-30 09:50:00,55.88,55.94,55.87,55.92,163700.0,46.1894,46.239,46.1811,46.2224,163700.0
2015-01-30 10:00:00,55.91,55.95,55.83,55.85,157700.0,46.2142,46.2472,46.148,46.1646,157700.0
2015-01-30 10:10:00,55.85,55.88,55.82,55.83,197500.0,46.1646,46.1894,46.1398,46.148,197500.0
2015-01-30 10:20:00,55.84,55.88,55.81,55.83,100700.0,46.1563,46.1894,46.1315,46.148,100700.0
2015-01-30 10:30:00,55.83,55.83,55.76,55.81,68100.0,46.148,46.148,46.0902,46.1315,68100.0
2015-01-30 10:40:00,55.81,55.88,55.79,55.86,118000.0,46.1315,46.1894,46.115,46.1728,118000.0
2015-01-30 10:50:00,55.86,55.88,55.81,55.85,110800.0,46.1728,46.1894,46.1315,46.1646,110800.0
2015-01-30 11:00:00,55.85,55.89,55.8,55.8,188700.0,46.1646,46.1976,46.1233,46.1233,188700.0
2015-01-30 11:10:00,55.8,55.81,55.75,55.81,116300.0,46.1233,46.1315,46.0819,46.1315,116300.0
2015-01-30 11:20:00,55.81,55.82,55.76,55.81,73200.0,46.1315,46.1398,46.0902,46.1315,73200.0
2015-01-30 11:30:00,55.8,55.84,55.8,55.8,31400.0,46.1233,46.1563,46.1233,46.1233,31400.0
2015-01-30 11:40:00,55.8,55.81,55.76,55.76,100700.0,46.1233,46.1315,46.0902,46.0902,100700.0
2015-01-30 11:50:00,55.77,55.82,55.73,55.8,108700.0,46.0985,46.1398,46.0654,46.1233,108700.0
2015-01-30 12:00:00,55.82,55.88,55.81,55.86,48300.0,46.1398,46.1894,46.1315,46.1728,48300.0
2015-01-30 12:10:00,55.87,55.93,55.85,55.92,58600.0,46.1811,46.2307,46.1646,46.2224,58600.0
2015-01-30 12:20:00,55.92,55.97,55.91,55.93,97500.0,46.2224,46.2638,46.2142,46.2307,97500.0
2015-01-30 12:30:00,55.93,55.93,55.88,55.88,22000.0,46.2307,46.2307,46.1894,46.1894,22000.0
2015-01-30 12:40:00,55.88,55.89,55.86,55.86,32400.0,46.1894,46.1976,46.1728,46.1728,32400.0
2015-01-30 12:50:00,55.86,55.88,55.85,55.86,16300.0,46.1728,46.1894,46.1646,46.1728,16300.0
2015-01-30 13:00:00,55.87,55.91,55.87,55.88,13400.0,46.1811,46.2142,46.1811,46.1894,13400.0
2015-01-30 13:10:00,55.88,55.89,55.84,55.86,22800.0,46.1894,46.1976,46.1563,46.1728,22800.0
2015-01-30 13:20:00,55.86,55.91,55.86,55.91,23600.0,46.1728,46.2142,46.1728,46.2142,23600.0
2015-01-30 13:30:00,55.9,55.94,55.89,55.92,34800.0,46.2059,46.239,46.1976,46.2224,34800.0
2015-01-30 13:40:00,55.93,55.96,55.88,55.93,18600.0,46.2307,46.2555,46.1894,46.2307,18600.0
2015-01-30 13:50:00,55.93,55.95,55.91,55.95,47100.0,46.2307,46.2472,46.2142,46.2472,47100.0
2015-01-30 14:00:00,55.95,55.99,55.91,55.97,55600.0,46.2472,46.2803,46.2142,46.2638,55600.0
2015-01-30 14:10:00,55.96,56.01,55.94,56.0,43300.0,46.2555,46.2968,46.239,46.2886,43300.0
2015-01-30 14:20:00,56.0,56.05,55.98,56.05,46100.0,46.2886,46.3299,46.272,46.3299,46100.0
2015-01-30 14:30:00,56.06,56.1,56.04,56.09,53900.0,46.3382,46.3712,46.3216,46.363,53900.0
2015-01-30 14:40:00,56.09,56.1,56.0,56.01,17200.0,46.363,46.3712,46.2886,46.2968,17200.0
2015-01-30 14:50:00,55.99,56.01,55.92,55.93,47500.0,46.2803,46.2968,46.2224,46.2307,47500.0
2015-01-30 15:00:00,55.93,55.97,55.8,55.83,137400.0,46.2307,46.2638,46.1233,46.148,137400.0
2015-01-30 15:10:00,55.84,55.89,55.79,55.79,70100.0,46.1563,46.1976,46.115,46.115,70100.0
2015-01-30 15:20:00,55.78,55.79,55.69,55.77,184700.0,46.1067,46.115,46.0323,46.0985,184700.0
2015-01-30 15:30:00,55.76,55.77,55.67,55.73,166000.0,46.0902,46.0985,46.0158,46.0654,166000.0
2015-01-30 15:40:00,55.71,55.73,55.61,55.68,166300.0,46.0489,46.0654,45.9662,46.0241,166300.0
2015-01-30 15:50:00,55.68,55.7,55.62,55.65,404500.0,46.0241,46.0406,45.9745,45.9993,404500.0
2015-02-02 09:30:00,56.16,56.3,56.1,56.28,116700.0,46.4208,46.5365,46.3712,46.52,116700.0
2015-02-02 09:40:00,56.27,56.31,56.24,56.28,158100.0,46.5117,46.5448,46.4869,46.52,158100.0
2015-02-02 09:50:00,56.29,56.29,56.21,56.22,116600.0,46.5283,46.5283,46.4621,46.4704,116600.0
2015-02-02 10:00:00,56.24,56.26,56.2,56.24,82500.0,46.4869,46.5035,46.4539,46.4869,82500.0
2015-02-02 10:10:00,56.24,56.29,56.24,56.27,40400.0,46.4869,46.5283,46.4869,46.5117,40400.0
2015-02-02 10:20:00,56.28,56.31,56.24,56.25,62300.0,46.52,46.5448,46.4869,46.4952,62300.0
2015-02-02 10:30:00,56.25,56.25,56.19,56.25,58200.0,46.4952,46.4952,46.4456,46.4952,58200.0
2015-02-02 10:40:00,56.25,56.27,56.21,56.22,22400.0,46.4952,46.5117,46.4621,46.4704,22400.0
2015-02-02 10:50:00,56.22,56.29,56.22,56.29,19500.0,46.4704,46.5283,46.4704,46.5283,19500.0
2015-02-02 11:00:00,56.27,56.37,56.27,56.33,31200.0,46.5117,46.5944,46.5117,46.5613,31200.0
2015-02-02 11:10:00,56.33,56.37,56.33,56.33,32700.0,46.5613,46.5944,46.5613,46.5613,32700.0
2015-02-02 11:20:00,56.32,56.37,56.31,56.37,29700.0,46.5531,46.5944,46.5448,46.5944,29700.0
2015-02-02 11:30:00,56.38,56.44,56.35,56.43,35300.0,46.6027,46.6523,46.5779,46.644,35300.0
2015-02-02 11:40:00,56.42,56.45,56.4,56.42,24200.0,46.6357,46.6605,46.6192,46.6357,24200.0
2015-02-02 11:50:00,56.42,56.43,56.38,56.4,12700.0,46.6357,46.644,46.6027,46.6192,12700.0
2015-02-02 12:00:00,56.41,56.42,56.34,56.36,106000.0,46.6275,46.6357,46.5696,46.5861,106000.0
2015-02-02 12:10:00,56.35,56.43,56.35,56.43,34600.0,46.5779,46.644,46.5779,46.644,34600.0
2015-02-02 12:20:00,56.43,56.44,56.41,56.41,18500.0,46.644,46.6523,46.6275,46.6275,18500.0
2015-02-02 12:30:00,56.41,56.44,56.4,56.42,23500.0,46.6275,46.6523,46.6192,46.6357,23500.0
2015-02-02 12:40:00,56.43,56.44,56.39,56.39,27100.0,46.644,46.6523,46.6109,46.6109,27100.0
2015-02-02 12:50:00,56.39,56.42,56.38,56.38,40300.0,46.6109,46.6357,46.6027,46.6027,40300.0
2015-02-02 13:00:00,56.37,56.39,56.36,56.38,93600.0,46.5944,46.6109,46.5861,46.6027,93600.0
2015-02-02 13:10:00,56.38,56.39,56.35,56.37,86300.0,46.6027,46.6109,46.5779,46.5944,86300.0
2015-02-02 13:20:00,56.38,56.42,56.38,56.41,48100.0,46.6027,46.6357,46.6027,46.6275,48100.0
2015-02-02 13:30:00,56.41,56.43,56.35,56.35,22000.0,46.6275,46.644,46.5779,46.5779,22000.0
2015-02-02 13:40:00,56.35,56.39,56.34,56.36,42900.0,46.5779,46.6109,46.5696,46.5861,42900.0
2015-02-02 13:50:00,56.37,56.4,56.36,56.36,19400.0,46.5944,46.6192,46.5861,46.5861,19400.0
2015-02-02 14:00:00,56.36,56.41,56.35,56.39,14400.0,46.5861,46.6275,46.5779,46.6109,14400.0
2015-02-02 14:10:00,56.38,56.42,56.37,56.41,8300.0,46.6027,46.6357,46.5944,46.6275,8300.0
2015-02-02 14:20:00,56.42,56.44,56.41,56.43,19800.0,46.6357,46.6523,46.6275,46.644,19800.0
2015-02-02 14:30:00,56.43,56.44,56.39,56.4,25900.0,46.644,46.6523,46.6109,46.6192,25900.0
2015-02-02 14:40:00,56.4,56.4,56.37,56.37,10400.0,46.6192,46.6192,46.5944,46.5944,10400.0
2015-02-02 14:50:00,56.38,56.42,56.37,56.39,35100.0,46.6027,46.6357,46.5944,46.6109,35100.0
2015-02-02 15:00:00,56.39,56.43,56.36,56.43,21300.0,46.6109,46.644,46.5861,46.644,21300.0
2015-02-02 15:10:00,56.43,56.53,56.41,56.47,58700.0,46.644,46.7267,46.6275,46.6771,58700.0
2015-02-02 15:20:00,56.48,56.55,56.48,56.54,37300.0,46.6853,46.7432,46.6853,46.7349,37300.0
2015-02-02 15:30:00,56.55,56.72,56.54,56.71,105600.0,46.7432,46.8837,46.7349,46.8754,105600.0
2015-02-02 15:40:00,56.72,56.8,56.63,56.66,119200.0,46.8837,46.9498,46.8093,46.8341,119200.0
2015-02-02 15:50:00,56.65,56.69,56.58,56.6,229900.0,46.8258,46.8589,46.768,46.7845,229900.0
2015-02-03 09:30:00,56.69,56.69,56.42,56.63,98300.0,46.8589,46.8589,46.6357,46.8093,98300.0
2015-02-03 09:40:00,56.63,56.66,56.61,56.64,96900.0,46.8093,46.8341,46.7928,46.8176,96900.0
2015-02-03 09:50:00,56.64,56.68,56.63,56.68,54600.0,46.8176,46.8506,46.8093,46.8506,54600.0
2015-02-03 10:00:00,56.69,56.69,56.63,56.65,53200.0,46.8589,46.8589,46.8093,46.8258,53200.0
2015-02-03 10:10:00,56.65,56.67,56.64,56.66,74100.0,46.8258,46.8424,46.8176,46.8341,74100.0
2015-02-03 10:20:00,56.66,56.7,56.65,56.7,76000.0,46.8341,46.8672,46.8258,46.8672,76000.0
2015-02-03 10:30:00,56.71,56.72,56.67,56.7,36600.0,46.8754,46.8837,46.8424,46.8672,36600.0
2015-02-03 10:40:00,56.7,56.71,56.66,56.68,62800.0,46.8672,46.8754,46.8341,46.8506,62800.0
2015-02-03 10:50:00,56.69,56.7,56.63,56.64,35300.0,46.8589,46.8672,46.8093,46.8176,35300.0
2015-02-03 11:00:00,56.65,56.67,56.63,56.67,39300.0,46.8258,46.8424,46.8093,46.8424,39300.0
2015-02-03 11:10:00,56.67,56.72,56.65,56.7,61500.0,46.8424,46.8837,46.8258,46.8672,61500.0
2015-02-03 11:20:00,56.7,56.73,56.68,56.7,29400.0,46.8672,46.892,46.8506,46.8672,29400.0
2015-02-03 11:30:00,56.7,56.76,56.69,56.76,18400.0,46.8672,46.9168,46.8589,46.9168,18400.0
2015-02-03 11:40:00,56.76,56.82,56.75,56.78,80900.0,46.9168,46.9664,46.9085,46.9333,80900.0
2015-02-03 11:50:00,56.78,56.79,56.72,56.75,20400.0,46.9333,46.9416,46.8837,46.9085,20400.0
2015-02-03 12:00:00,56.74,56.75,56.7,56.71,38700.0,46.9002,46.9085,46.8672,46.8754,38700.0
2015-02-03 12:10:00,56.71,56.73,56.71,56.71,10000.0,46.8754,46.892,46.8754,46.8754,10000.0
2015-02-03 12:20:00,56.72,56.74,56.7,56.73,13000.0,46.8837,46.9002,46.8672,46.892,13000.0
2015-02-03 12:30:00,56.73,56.74,56.69,56.71,15500.0,46.892,46.9002,46.8589,46.8754,15500.0
2015-02-03 12:40:00,56.73,56.76,56.72,56.73,15600.0,46.892,46.9168,46.8837,46.892,15600.0
2015-02-03 12:50:00,56.75,56.75,56.71,56.71,29000.0,46.9085,46.9085,46.8754,46.8754,29000.0
2015-02-03 13:00:00,56.72,56.75,56.63,56.73,178900.0,46.8837,46.9085,46.8093,46.892,178900.0
2015-02-03 13:10:00,56.73,56.73,56.7,56.72,85900.0,46.892,46.892,46.8672,46.8837,85900.0
2015-02-03 13:20:00,56.72,56.75,56.72,56.75,117500.0,46.8837,46.9085,46.8837,46.9085,117500.0
2015-02-03 13:30:00,56.75,56.79,56.74,56.75,68900.0,46.9085,46.9416,46.9002,46.9085,68900.0
2015-02-03 13:40:00,56.75,56.77,56.73,56.76,40800.0,46.9085,46.925,46.892,46.9168,40800.0
2015-02-03 13:50:00,56.76,56.82,56.75,56.81,260200.0,46.9168,46.9664,46.9085,46.9581,260200.0
2015-02-03 14:00:00,56.82,56.84,56.81,56.82,48600.0,46.9664,46.9829,46.9581,46.9664,48600.0
2015-02-03 14:10:00,56.82,56.85,56.81,56.85,38000.0,46.9664,46.9912,46.9581,46.9912,38000.0
2015-02-03 14:20:00,56.85,56.88,56.84,56.86,67300.0,46.9912,47.016,46.9829,46.9994,67300.0
2015-02-03 14:30:00,56.87,56.94,56.86,56.94,84800.0,47.0077,47.0656,46.9994,47.0656,84800.0
2015-02-03 14:40:00,56.93,56.94,56.92,56.93,20500.0,47.0573,47.0656,47.049,47.0573,20500.0
2015-02-03 14:50:00,56.92,56.95,56.92,56.94,50300.0,47.049,47.0738,47.049,47.0656,50300.0
2015-02-03 15:00:00,56.95,56.95,56.93,56.94,63300.0,47.0738,47.0738,47.0573,47.0656,63300.0
2015-02-03 15:10:00,56.94,57.0,56.92,56.99,84400.0,47.0656,47.1151,47.049,47.1069,84400.0
2015-02-03 15:20:00,56.98,57.06,56.98,57.03,69400.0,47.0986,47.1647,47.0986,47.1399,69400.0
2015-02-03 15:30:00,57.04,57.04,56.95,57.01,69800.0,47.1482,47.1482,47.0738,47.1234,69800.0
2015-02-03 15:40:00,57.01,57.05,57.0,57.02,85900.0,47.1234,47.1565,47.1151,47.1317,85900.0
2015-02-03 15:50:00,57.03,57.06,57.0,57.01,178200.0,47.1399,47.1647,47.1151,47.1234,178200.0
2015-02-04 09:30:00,57.29,57.38,57.29,57.38,64200.0,47.3549,47.4293,47.3549,47.4293,64200.0
2015-02-04 09:40:00,57.39,57.4,57.32,57.35,37000.0,47.4375,47.4458,47.3797,47.4045,37000.0
2015-02-04 09:50:00,57.37,57.38,57.32,57.34,53800.0,47.421,47.4293,47.3797,47.3962,53800.0
2015-02-04 10:00:00,57.38,57.4,57.36,57.39,42600.0,47.4293,47.4458,47.4127,47.4375,42600.0
2015-02-04 10:10:00,57.39,57.43,57.38,57.42,24200.0,47.4375,47.4706,47.4293,47.4623,24200.0
2015-02-04 10:20:00,57.42,57.44,57.4,57.42,49600.0,47.4623,47.4788,47.4458,47.4623,49600.0
2015-02-04 10:30:00,57.41,57.42,57.39,57.42,98800.0,47.454,47.4623,47.4375,47.4623,98800.0
2015-02-04 10:40:00,57.43,57.46,57.41,57.44,30500.0,47.4706,47.4954,47.454,47.4788,30500.0
2015-02-04 10:50:00,57.44,57.45,57.39,57.42,26900.0,47.4788,47.4871,47.4375,47.4623,26900.0
2015-02-04 11:00:00,57.4,57.44,57.36,57.44,34000.0,47.4458,47.4788,47.4127,47.4788,34000.0
2015-02-04 11:10:00,57.43,57.45,57.39,57.4,42400.0,47.4706,47.4871,47.4375,47.4458,42400.0
2015-02-04 11:20:00,57.41,57.44,57.4,57.43,20700.0,47.454,47.4788,47.4458,47.4706,20700.0
2015-02-04 11:30:00,57.44,57.45,57.41,57.42,48800.0,47.4788,47.4871,47.454,47.4623,48800.0
2015-02-04 11:40:00,57.43,57.43,57.4,57.41,25600.0,47.4706,47.4706,47.4458,47.454,25600.0
2015-02-04 11:50:00,57.41,57.41,57.39,57.41,30700.0,47.454,47.454,47.4375,47.454,30700.0
2015-02-04 12:00:00,57.41,57.43,57.4,57.42,8200.0,47.454,47.4706,47.4458,47.4623,8200.0
2015-02-04 12:10:00,57.42,57.43,57.4,57.41,13300.0,47.4623,47.4706,47.4458,47.454,13300.0
2015-02-04 12:20:00,57.4,57.42,57.35,57.36,32600.0,47.4458,47.4623,47.4045,47.4127,32600.0
2015-02-04 12:30:00,57.35,57.37,57.34,57.36,22300.0,47.4045,47.421,47.3962,47.4127,22300.0
2015-02-04 12:40:00,57.36,57.36,57.33,57.35,5600.0,47.4127,47.4127,47.3879,47.4045,5600.0
2015-02-04 12:50:00,57.35,57.38,57.35,57.37,6500.0,47.4045,47.4293,47.4045,47.421,6500.0
2015-02-04 13:00:00,57.37,57.39,57.35,57.36,18200.0,47.421,47.4375,47.4045,47.4127,18200.0
2015-02-04 13:10:00,57.36,57.37,57.36,57.36,7300.0,47.4127,47.421,47.4127,47.4127,7300.0
2015-02-04 13:20:00,57.36,57.39,57.36,57.39,6000.0,47.4127,47.4375,47.4127,47.4375,6000.0
2015-02-04 13:30:00,57.39,57.41,57.37,57.4,12800.0,47.4375,47.454,47.421,47.4458,12800.0
2015-02-04 13:40:00,57.4,57.41,57.39,57.4,14800.0,47.4458,47.454,47.4375,47.4458,14800.0
2015-02-04 13:50:00,57.4,57.41,57.37,57.4,14300.0,47.4458,47.454,47.421,47.4458,14300.0
2015-02-04 14:00:00,57.4,57.43,57.39,57.41,77400.0,47.4458,47.4706,47.4375,47.454,77400.0
2015-02-04 14:10:00,57.41,57.43,57.39,57.4,69000.0,47.454,47.4706,47.4375,47.4458,69000.0
2015-02-04 14:20:00,57.4,57.44,57.4,57.42,47800.0,47.4458,47.4788,47.4458,47.4623,47800.0
2015-02-04 14:30:00,57.43,57.44,57.39,57.43,36500.0,47.4706,47.4788,47.4375,47.4706,36500.0
2015-02-04 14:40:00,57.43,57.44,57.42,57.43,25600.0,47.4706,47.4788,47.4623,47.4706,25600.0
2015-02-04 14:50:00,57.43,57.43,57.4,57.42,9500.0,47.4706,47.4706,47.4458,47.4623,9500.0
2015-02-04 15:00:00,57.42,57.42,57.37,57.42,9700.0,47.4623,47.4623,47.421,47.4623,9700.0
2015-02-04 15:10:00,57.43,57.45,57.4,57.45,10200.0,47.4706,47.4871,47.4458,47.4871,10200.0
2015-02-04 15:20:00,57.45,57.47,57.41,57.47,28900.0,47.4871,47.5036,47.454,47.5036,28900.0
2015-02-04 15:30:00,57.48,57.54,57.43,57.43,56100.0,47.5119,47.5615,47.4706,47.4706,56100.0
2015-02-04 15:40:00,57.44,57.45,57.22,57.27,163100.0,47.4788,47.4871,47.297,47.3383,163100.0
2015-02-04 15:50:00,57.26,57.28,57.19,57.28,140500.0,47.3301,47.3466,47.2722,47.3466,140500.0
2015-02-05 09:30:00,56.64,56.72,56.6,56.67,61500.0,46.8176,46.8837,46.7845,46.8424,61500.0
2015-02-05 09:40:00,56.67,56.69,56.62,56.68,34000.0,46.8424,46.8589,46.801,46.8506,34000.0
2015-02-05 09:50:00,56.69,56.69,56.6,56.6,66100.0,46.8589,46.8589,46.7845,46.7845,66100.0
2015-02-05 10:00:00,56.62,56.65,56.6,56.61,58900.0,46.801,46.8258,46.7845,46.7928,58900.0
2015-02-05 10:10:00,56.61,56.65,56.6,56.63,27900.0,46.7928,46.8258,46.7845,46.8093,27900.0
2015-02-05 10:20:00,56.63,56.66,56.61,56.66,25000.0,46.8093,46.8341,46.7928,46.8341,25000.0
2015-02-05 10:30:00,56.65,56.69,56.64,56.68,52800.0,46.8258,46.8589,46.8176,46.8506,52800.0
2015-02-05 10:40:00,56.68,56.76,56.67,56.76,41100.0,46.8506,46.9168,46.8424,46.9168,41100.0
2015-02-05 10:50:00,56.76,56.77,56.74,56.77,21500.0,46.9168,46.925,46.9002,46.925,21500.0
2015-02-05 11:00:00,56.76,56.76,56.73,56.74,14800.0,46.9168,46.9168,46.892,46.9002,14800.0
2015-02-05 11:10:00,56.75,56.76,56.71,56.72,19700.0,46.9085,46.9168,46.8754,46.8837,19700.0
2015-02-05 11:20:00,56.73,56.75,56.72,56.74,20000.0,46.892,46.9085,46.8837,46.9002,20000.0
2015-02-05 11:30:00,56.75,56.76,56.74,56.76,13800.0,46.9085,46.9168,46.9002,46.9168,13800.0
2015-02-05 11:40:00,56.76,56.8,56.73,56.79,33200.0,46.9168,46.9498,46.892,46.9416,33200.0
2015-02-05 11:50:00,56.79,56.83,56.78,56.81,37300.0,46.9416,46.9746,46.9333,46.9581,37300.0
2015-02-05 12:00:00,56.82,56.84,56.8,56.8,17600.0,46.9664,46.9829,46.9498,46.9498,17600.0
2015-02-05 12:10:00,56.81,56.85,56.8,56.81,11300.0,46.9581,46.9912,46.9498,46.9581,11300.0
2015-02-05 12:20:00,56.82,56.83,56.8,56.8,28200.0,46.9664,46.9746,46.9498,46.9498,28200.0
2015-02-05 12:30:00,56.81,56.84,56.8,56.82,8600.0,46.9581,46.9829,46.9498,46.9664,8600.0
2015-02-05 12:40:00,56.83,56.84,56.82,56.83,61600.0,46.9746,46.9829,46.9664,46.9746,61600.0
2015-02-05 12:50:00,56.82,56.82,56.8,56.81,34900.0,46.9664,46.9664,46.9498,46.9581,34900.0
2015-02-05 13:00:00,56.81,56.85,56.81,56.85,18300.0,46.9581,46.9912,46.9581,46.9912,18300.0
2015-02-05 13:10:00,56.84,56.93,56.84,56.91,14500.0,46.9829,47.0573,46.9829,47.0408,14500.0
2015-02-05 13:20:00,56.9,56.91,56.9,56.91,4400.0,47.0325,47.0408,47.0325,47.0408,4400.0
2015-02-05 13:30:00,56.91,56.92,56.9,56.91,5400.0,47.0408,47.049,47.0325,47.0408,5400.0
2015-02-05 13:40:00,56.91,56.96,56.9,56.96,35700.0,47.0408,47.0821,47.0325,47.0821,35700.0
2015-02-05 13:50:00,56.95,56.96,56.93,56.93,17800.0,47.0738,47.0821,47.0573,47.0573,17800.0
2015-02-05 14:00:00,56.93,56.93,56.9,56.92,20600.0,47.0573,47.0573,47.0325,47.049,20600.0
2015-02-05 14:10:00,56.92,56.98,56.91,56.95,21000.0,47.049,47.0986,47.0408,47.0738,21000.0
2015-02-05 14:20:00,56.95,56.95,56.91,56.93,6300.0,47.0738,47.0738,47.0408,47.0573,6300.0
2015-02-05 14:30:00,56.93,56.96,56.91,56.95,9900.0,47.0573,47.0821,47.0408,47.0738,9900.0
2015-02-05 14:40:00,56.95,56.95,56.9,56.93,14300.0,47.0738,47.0738,47.0325,47.0573,14300.0
2015-02-05 14:50:00,56.93,56.96,56.93,56.95,10800.0,47.0573,47.0821,47.0573,47.0738,10800.0
2015-02-05 15:00:00,56.96,56.99,56.93,56.93,18000.0,47.0821,47.1069,47.0573,47.0573,18000.0
2015-02-05 15:10:00,56.92,56.99,56.9,56.97,22800.0,47.049,47.1069,47.0325,47.0904,22800.0
2015-02-05 15:20:00,56.97,57.06,56.97,57.05,27500.0,47.0904,47.1647,47.0904,47.1565,27500.0
2015-02-05 15:30:00,57.06,57.08,57.03,57.05,61200.0,47.1647,47.1813,47.1399,47.1565,61200.0
2015-02-05 15:40:00,57.06,57.06,57.0,57.0,124400.0,47.1647,47.1647,47.1151,47.1151,124400.0
2015-02-05 15:50:00,57.0,57.04,56.97,57.04,210200.0,47.1151,47.1482,47.0904,47.1482,210200.0
2015-02-06 09:30:00,56.41,56.41,56.23,56.29,127900.0,46.6275,46.6275,46.4787,46.5283,127900.0
2015-02-06 09:40:00,56.3,56.31,56.25,56.26,85900.0,46.5365,46.5448,46.4952,46.5035,85900.0
2015-02-06 09:50:00,56.25,56.26,56.2,56.25,87300.0,46.4952,46.5035,46.4539,46.4952,87300.0
2015-02-06 10:00:00,56.26,56.27,56.23,56.25,24300.0,46.5035,46.5117,46.4787,46.4952,24300.0
2015-02-06 10:10:00,56.25,56.26,56.2,56.2,19000.0,46.4952,46.5035,46.4539,46.4539,19000.0
2015-02-06 10:20:00,56.21,56.21,56.17,56.2,19500.0,46.4621,46.4621,46.4291,46.4539,19500.0
2015-02-06 10:30:00,56.2,56.24,56.19,56.23,27300.0,46.4539,46.4869,46.4456,46.4787,27300.0
2015-02-06 10:40:00,56.23,56.35,56.22,56.33,16600.0,46.4787,46.5779,46.4704,46.5613,16600.0
2015-02-06 10:50:00,56.34,56.34,56.28,56.29,30600.0,46.5696,46.5696,46.52,46.5283,30600.0
2015-02-06 11:00:00,56.28,56.29,56.25,56.26,42500.0,46.52,46.5283,46.4952,46.5035,42500.0
2015-02-06 11:10:00,56.26,56.27,56.24,56.25,16800.0,46.5035,46.5117,46.4869,46.4952,16800.0
2015-02-06 11:20:00,56.24,56.26,56.23,56.25,32300.0,46.4869,46.5035,46.4787,46.4952,32300.0
2015-02-06 11:30:00,56.25,56.3,56.24,56.24,51200.0,46.4952,46.5365,46.4869,46.4869,51200.0
2015-02-06 11:40:00,56.23,56.26,56.22,56.22,23000.0,46.4787,46.5035,46.4704,46.4704,23000.0
2015-02-06 11:50:00,56.22,56.22,56.18,56.21,17700.0,46.4704,46.4704,46.4374,46.4621,17700.0
2015-02-06 12:00:00,56.21,56.22,56.18,56.18,5900.0,46.4621,46.4704,46.4374,46.4374,5900.0
2015-02-06 12:10:00,56.18,56.22,56.18,56.19,12500.0,46.4374,46.4704,46.4374,46.4456,12500.0
2015-02-06 12:20:00,56.18,56.18,56.16,56.16,15400.0,46.4374,46.4374,46.4208,46.4208,15400.0
2015-02-06 12:30:00,56.16,56.18,56.13,56.14,33000.0,46.4208,46.4374,46.396,46.4043,33000.0
2015-02-06 12:40:00,56.15,56.16,56.11,56.12,83400.0,46.4126,46.4208,46.3795,46.3878,83400.0
2015-02-06 12:50:00,56.12,56.15,56.1,56.13,25700.0,46.3878,46.4126,46.3712,46.396,25700.0
2015-02-06 13:00:00,56.14,56.18,56.1,56.1,19700.0,46.4043,46.4374,46.3712,46.3712,19700.0
2015-02-06 13:10:00,56.1,56.1,56.04,56.06,31400.0,46.3712,46.3712,46.3216,46.3382,31400.0
2015-02-06 13:20:00,56.07,56.09,56.0,56.05,30300.0,46.3464,46.363,46.2886,46.3299,30300.0
2015-02-06 13:30:00,56.04,56.07,56.01,56.05,17200.0,46.3216,46.3464,46.2968,46.3299,17200.0
2015-02-06 13:40:00,56.05,56.09,56.04,56.08,10800.0,46.3299,46.363,46.3216,46.3547,10800.0
2015-02-06 13:50:00,56.08,56.11,56.07,56.08,12500.0,46.3547,46.3795,46.3464,46.3547,12500.0
2015-02-06 14:00:00,56.08,56.09,56.05,56.06,68000.0,46.3547,46.363,46.3299,46.3382,68000.0
2015-02-06 14:10:00,56.05,56.1,56.05,56.1,17500.0,46.3299,46.3712,46.3299,46.3712,17500.0
2015-02-06 14:20:00,56.09,56.1,56.06,56.06,20700.0,46.363,46.3712,46.3382,46.3382,20700.0
2015-02-06 14:30:00,56.07,56.11,56.04,56.09,14500.0,46.3464,46.3795,46.3216,46.363,14500.0
2015-02-06 14:40:00,56.1,56.12,56.06,56.1,9100.0,46.3712,46.3878,46.3382,46.3712,9100.0
2015-02-06 14:50:00,56.1,56.1,56.03,56.03,24600.0,46.3712,46.3712,46.3134,46.3134,24600.0
2015-02-06 15:00:00,56.04,56.04,55.93,55.98,80000.0,46.3216,46.3216,46.2307,46.272,80000.0
2015-02-06 15:10:00,55.97,56.05,55.94,55.99,42700.0,46.2638,46.3299,46.239,46.2803,42700.0
2015-02-06 15:20:00,55.99,56.1,55.96,56.06,58800.0,46.2803,46.3712,46.2555,46.3382,58800.0
2015-02-06 15:30:00,56.05,56.09,56.03,56.07,99500.0,46.3299,46.363,46.3134,46.3464,99500.0
2015-02-06 15:40:00,56.08,56.08,55.99,55.99,127900.0,46.3547,46.3547,46.2803,46.2803,127900.0
2015-02-06 15:50:00,56.0,56.17,56.0,56.15,211200.0,46.2886,46.4291,46.2886,46.4126,211200.0
2015-02-09 09:30:00,55.85,56.05,55.85,56.02,59500.0,46.1646,46.3299,46.1646,46.3051,59500.0
2015-02-09 09:40:00,56.02,56.06,55.98,56.02,105900.0,46.3051,46.3382,46.272,46.3051,105900.0
2015-02-09 09:50:00,56.02,56.06,55.99,56.02,53000.0,46.3051,46.3382,46.2803,46.3051,53000.0
2015-02-09 10:00:00,56.01,56.02,55.99,55.99,21100.0,46.2968,46.3051,46.2803,46.2803,21100.0
2015-02-09 10:10:00,56.0,56.05,55.99,56.04,11200.0,46.2886,46.3299,46.2803,46.3216,11200.0
2015-02-09 10:20:00,56.03,56.03,55.98,55.99,22300.0,46.3134,46.3134,46.272,46.2803,22300.0
2015-02-09 10:30:00,55.98,56.05,55.97,55.99,52800.0,46.272,46.3299,46.2638,46.2803,52800.0
2015-02-09 10:40:00,55.99,56.03,55.96,56.01,84800.0,46.2803,46.3134,46.2555,46.2968,84800.0
2015-02-09 10:50:00,55.99,56.01,55.98,55.98,47400.0,46.2803,46.2968,46.272,46.272,47400.0
2015-02-09 11:00:00,55.99,56.05,55.99,56.04,43400.0,46.2803,46.3299,46.2803,46.3216,43400.0
2015-02-09 11:10:00,56.04,56.04,56.0,56.0,100500.0,46.3216,46.3216,46.2886,46.2886,100500.0
2015-02-09 11:20:00,56.0,56.06,56.0,56.06,108000.0,46.2886,46.3382,46.2886,46.3382,108000.0
2015-02-09 11:30:00,56.06,56.06,55.99,56.0,17500.0,46.3382,46.3382,46.2803,46.2886,17500.0
2015-02-09 11:40:00,56.0,56.01,55.99,55.99,17100.0,46.2886,46.2968,46.2803,46.2803,17100.0
2015-02-09 11:50:00,56.0,56.0,55.98,55.99,6300.0,46.2886,46.2886,46.272,46.2803,6300.0
2015-02-09 12:00:00,55.99,56.02,55.97,56.02,7700.0,46.2803,46.3051,46.2638,46.3051,7700.0
2015-02-09 12:10:00,56.02,56.02,55.99,56.0,12800.0,46.3051,46.3051,46.2803,46.2886,12800.0
2015-02-09 12:20:00,56.01,56.04,56.01,56.03,8300.0,46.2968,46.3216,46.2968,46.3134,8300.0
2015-02-09 12:30:00,56.04,56.07,56.04,56.05,3900.0,46.3216,46.3464,46.3216,46.3299,3900.0
2015-02-09 12:40:00,56.04,56.05,56.02,56.04,11700.0,46.3216,46.3299,46.3051,46.3216,11700.0
2015-02-09 12:50:00,56.04,56.05,56.01,56.02,8200.0,46.3216,46.3299,46.2968,46.3051,8200.0
2015-02-09 13:00:00,56.02,56.03,56.01,56.02,17600.0,46.3051,46.3134,46.2968,46.3051,17600.0
2015-02-09 13:10:00,56.02,56.04,56.02,56.02,11900.0,46.3051,46.3216,46.3051,46.3051,11900.0
2015-02-09 13:20:00,56.02,56.03,56.0,56.0,10100.0,46.3051,46.3134,46.2886,46.2886,10100.0
2015-02-09 13:30:00,56.0,56.04,55.99,56.01,39600.0,46.2886,46.3216,46.2803,46.2968,39600.0
2015-02-09 13:40:00,56.02,56.05,56.01,56.03,21100.0,46.3051,46.3299,46.2968,46.3134,21100.0
2015-02-09 13:50:00,56.04,56.04,56.02,56.03,10200.0,46.3216,46.3216,46.3051,46.3134,10200.0
2015-02-09 14:00:00,56.03,56.05,56.01,56.01,10500.0,46.3134,46.3299,46.2968,46.2968,10500.0
2015-02-09 14:10:00,56.02,56.05,56.0,56.0,12500.0,46.3051,46.3299,46.2886,46.2886,12500.0
2015-02-09 14:20:00,56.0,56.05,56.0,56.04,35800.0,46.2886,46.3299,46.2886,46.3216,35800.0
2015-02-09 14:30:00,56.04,56.07,56.03,56.05,6500.0,46.3216,46.3464,46.3134,46.3299,6500.0
2015-02-09 14:40:00,56.05,56.08,56.03,56.03,46500.0,46.3299,46.3547,46.3134,46.3134,46500.0
2015-02-09 14:50:00,56.04,56.08,56.03,56.04,84400.0,46.3216,46.3547,46.3134,46.3216,84400.0
2015-02-09 15:00:00,56.04,56.04,55.98,55.98,17000.0,46.3216,46.3216,46.272,46.272,17000.0
2015-02-09 15:10:00,55.99,56.04,55.98,55.98,9900.0,46.2803,46.3216,46.272,46.272,9900.0
2015-02-09 15:20:00,55.97,56.05,55.97,56.04,30800.0,46.2638,46.3299,46.2638,46.3216,30800.0
2015-02-09 15:30:00,56.05,56.07,55.99,56.05,51200.0,46.3299,46.3464,46.2803,46.3299,51200.0
2015-02-09 15:40:00,56.05,56.14,56.05,56.13,96000.0,46.3299,46.4043,46.3299,46.396,96000.0
2015-02-09 15:50:00,56.12,56.13,56.07,56.1,247000.0,46.3878,46.396,46.3464,46.3712,247000.0
2015-02-10 09:30:00,55.74,55.87,55.66,55.66,50400.0,46.0737,46.1811,46.0075,46.0075,50400.0
2015-02-10 09:40:00,55.65,55.66,55.62,55.65,27900.0,45.9993,46.0075,45.9745,45.9993,27900.0
2015-02-10 09:50:00,55.65,55.67,55.61,55.62,77000.0,45.9993,46.0158,45.9662,45.9745,77000.0
2015-02-10 10:00:00,55.61,55.65,55.59,55.64,34400.0,45.9662,45.9993,45.9497,45.991,34400.0
2015-02-10 10:10:00,55.64,55.68,55.63,55.64,22300.0,45.991,46.0241,45.9827,45.991,22300.0
2015-02-10 10:20:00,55.64,55.64,55.59,55.61,27200.0,45.991,45.991,45.9497,45.9662,27200.0
2015-02-10 10:30:00,55.62,55.66,55.58,55.66,33000.0,45.9745,46.0075,45.9414,46.0075,33000.0
2015-02-10 10:40:00,55.66,55.72,55.58,55.59,59800.0,46.0075,46.0571,45.9414,45.9497,59800.0
2015-02-10 10:50:00,55.6,55.66,55.59,55.66,11400.0,45.9579,46.0075,45.9497,46.0075,11400.0
2015-02-10 11:00:00,55.66,55.68,55.64,55.67,26800.0,46.0075,46.0241,45.991,46.0158,26800.0
2015-02-10 11:10:00,55.66,55.68,55.66,55.66,25300.0,46.0075,46.0241,46.0075,46.0075,25300.0
2015-02-10 11:20:00,55.66,55.66,55.62,55.64,27200.0,46.0075,46.0075,45.9745,45.991,27200.0
2015-02-10 11:30:00,55.65,55.67,55.62,55.65,25100.0,45.9993,46.0158,45.9745,45.9993,25100.0
2015-02-10 11:40:00,55.65,55.66,55.63,55.64,11100.0,45.9993,46.0075,45.9827,45.991,11100.0
2015-02-10 11:50:00,55.63,55.65,55.62,55.64,20000.0,45.9827,45.9993,45.9745,45.991,20000.0
2015-02-10 12:00:00,55.63,55.64,55.59,55.59,27400.0,45.9827,45.991,45.9497,45.9497,27400.0
2015-02-10 12:10:00,55.59,55.68,55.59,55.68,30000.0,45.9497,46.0241,45.9497,46.0241,30000.0
2015-02-10 12:20:00,55.68,55.68,55.64,55.65,15900.0,46.0241,46.0241,45.991,45.9993,15900.0
2015-02-10 12:30:00,55.65,55.68,55.63,55.68,16500.0,45.9993,46.0241,45.9827,46.0241,16500.0
2015-02-10 12:40:00,55.68,55.68,55.65,55.66,11200.0,46.0241,46.0241,45.9993,46.0075,11200.0
2015-02-10 12:50:00,55.66,55.66,55.64,55.64,21300.0,46.0075,46.0075,45.991,45.991,21300.0
2015-02-10 13:00:00,55.65,55.65,55.63,55.64,6500.0,45.9993,45.9993,45.9827,45.991,6500.0
2015-02-10 13:10:00,55.63,55.66,55.6,55.6,13200.0,45.9827,46.0075,45.9579,45.9579,13200.0
2015-02-10 13:20:00,55.6,55.6,55.57,55.57,22700.0,45.9579,45.9579,45.9331,45.9331,22700.0
2015-02-10 13:30:00,55.57,55.59,55.56,55.59,8400.0,45.9331,45.9497,45.9249,45.9497,8400.0
2015-02-10 13:40:00,55.58,55.59,55.56,55.58,12400.0,45.9414,45.9497,45.9249,45.9414,12400.0
2015-02-10 13:50:00,55.58,55.6,55.57,55.57,7100.0,45.9414,45.9579,45.9331,45.9331,7100.0
2015-02-10 14:00:00,55.57,55.6,55.57,55.6,8300.0,45.9331,45.9579,45.9331,45.9579,8300.0
2015-02-10 14:10:00,55.6,55.62,55.6,55.61,8300.0,45.9579,45.9745,45.9579,45.9662,8300.0
2015-02-10 14:20:00,55.61,55.67,55.61,55.65,17800.0,45.9662,46.0158,45.9662,45.9993,17800.0
2015-02-10 14:30:00,55.65,55.68,55.65,55.68,22500.0,45.9993,46.0241,45.9993,46.0241,22500.0
2015-02-10 14:40:00,55.68,55.71,55.66,55.71,32000.0,46.0241,46.0489,46.0075,46.0489,32000.0
2015-02-10 14:50:00,55.72,55.77,55.69,55.77,17100.0,46.0571,46.0985,46.0323,46.0985,17100.0
2015-02-10 15:00:00,55.77,55.81,55.76,55.77,126100.0,46.0985,46.1315,46.0902,46.0985,126100.0
2015-02-10 15:10:00,55.77,55.77,55.71,55.72,80700.0,46.0985,46.0985,46.0489,46.0571,80700.0
2015-02-10 15:20:00,55.72,55.73,55.66,55.69,66800.0,46.0571,46.0654,46.0075,46.0323,66800.0
2015-02-10 15:30:00,55.69,55.7,55.64,55.66,119400.0,46.0323,46.0406,45.991,46.0075,119400.0
2015-02-10 15:40:00,55.66,55.67,55.59,55.62,263700.0,46.0075,46.0158,45.9497,45.9745,263700.0
2015-02-10 15:50:00,55.61,55.71,55.6,55.7,151200.0,45.9662,46.0489,45.9579,46.0406,151200.0
2015-02-11 09:30:00,55.44,55.57,55.28,55.29,336000.0,45.8257,45.9331,45.6934,45.7017,336000.0
2015-02-11 09:40:00,55.29,55.29,55.24,55.25,279900.0,45.7017,45.7017,45.6604,45.6686,279900.0
2015-02-11 09:50:00,55.25,55.25,55.21,55.24,255700.0,45.6686,45.6686,45.6356,45.6604,255700.0
2015-02-11 10:00:00,55.23,55.23,55.16,55.18,199200.0,45.6521,45.6521,45.5942,45.6108,199200.0
2015-02-11 10:10:00,55.19,55.19,55.08,55.1,231600.0,45.619,45.619,45.5281,45.5446,231600.0
2015-02-11 10:20:00,55.09,55.1,55.02,55.03,178400.0,45.5364,45.5446,45.4785,45.4868,178400.0
2015-02-11 10:30:00,55.03,55.05,55.02,55.05,392800.0,45.4868,45.5033,45.4785,45.5033,392800.0
2015-02-11 10:40:00,55.05,55.07,55.04,55.05,132200.0,45.5033,45.5198,45.495,45.5033,132200.0
2015-02-11 10:50:00,55.05,55.08,55.04,55.05,140000.0,45.5033,45.5281,45.495,45.5033,140000.0
2015-02-11 11:00:00,55.04,55.07,55.02,55.03,168400.0,45.495,45.5198,45.4785,45.4868,168400.0
2015-02-11 11:10:00,55.02,55.07,55.02,55.06,237200.0,45.4785,45.5198,45.4785,45.5116,237200.0
2015-02-11 11:20:00,55.05,55.08,55.04,55.08,173500.0,45.5033,45.5281,45.495,45.5281,173500.0
2015-02-11 11:30:00,55.08,55.08,55.05,55.07,153700.0,45.5281,45.5281,45.5033,45.5198,153700.0
2015-02-11 11:40:00,55.07,55.08,55.05,55.07,188200.0,45.5198,45.5281,45.5033,45.5198,188200.0
2015-02-11 11:50:00,55.06,55.09,55.05,55.07,29900.0,45.5116,45.5364,45.5033,45.5198,29900.0
2015-02-11 12:00:00,55.07,55.09,55.06,55.08,200400.0,45.5198,45.5364,45.5116,45.5281,200400.0
2015-02-11 12:10:00,55.08,55.08,55.06,55.08,78200.0,45.5281,45.5281,45.5116,45.5281,78200.0
2015-02-11 12:20:00,55.08,55.09,55.06,55.07,88100.0,45.5281,45.5364,45.5116,45.5198,88100.0
2015-02-11 12:30:00,55.06,55.07,55.04,55.05,167600.0,45.5116,45.5198,45.495,45.5033,167600.0
2015-02-11 12:40:00,55.04,55.07,55.02,55.07,250300.0,45.495,45.5198,45.4785,45.5198,250300.0
2015-02-11 12:50:00,55.06,55.09,55.06,55.07,139100.0,45.5116,45.5364,45.5116,45.5198,139100.0
2015-02-11 13:00:00,55.06,55.07,55.03,55.05,161400.0,45.5116,45.5198,45.4868,45.5033,161400.0
2015-02-11 13:10:00,55.06,55.06,55.01,55.02,83300.0,45.5116,45.5116,45.4703,45.4785,83300.0
2015-02-11 13:20:00,55.02,55.03,55.01,55.03,125300.0,45.4785,45.4868,45.4703,45.4868,125300.0
2015-02-11 13:30:00,55.03,55.06,55.03,55.06,164600.0,45.4868,45.5116,45.4868,45.5116,164600.0
2015-02-11 13:40:00,55.05,55.07,55.03,55.04,50000.0,45.5033,45.5198,45.4868,45.495,50000.0
2015-02-11 13:50:00,55.04,55.08,55.01,55.07,202000.0,45.495,45.5281,45.4703,45.5198,202000.0
2015-02-11 14:00:00,55.07,55.09,55.06,55.09,124400.0,45.5198,45.5364,45.5116,45.5364,124400.0
2015-02-11 14:10:00,55.09,55.1,55.08,55.09,140500.0,45.5364,45.5446,45.5281,45.5364,140500.0
2015-02-11 14:20:00,55.09,55.09,55.05,55.06,107700.0,45.5364,45.5364,45.5033,45.5116,107700.0
2015-02-11 14:30:00,55.06,55.09,55.05,55.09,170300.0,45.5116,45.5364,45.5033,45.5364,170300.0
2015-02-11 14:40:00,55.09,55.11,55.07,55.11,105900.0,45.5364,45.5529,45.5198,45.5529,105900.0
2015-02-11 14:50:00,55.11,55.12,55.09,55.11,130900.0,45.5529,45.5612,45.5364,45.5529,130900.0
2015-02-11 15:00:00,55.11,55.12,55.08,55.1,163300.0,45.5529,45.5612,45.5281,45.5446,163300.0
2015-02-11 15:10:00,55.1,55.1,55.06,55.06,74100.0,45.5446,45.5446,45.5116,45.5116,74100.0
2015-02-11 15:20:00,55.06,55.17,55.06,55.16,243200.0,45.5116,45.6025,45.5116,45.5942,243200.0
2015-02-11 15:30:00,55.16,55.18,55.14,55.15,358000.0,45.5942,45.6108,45.5777,45.586,358000.0
2015-02-11 15:40:00,55.15,55.16,55.01,55.02,571000.0,45.586,45.5942,45.4703,45.4785,571000.0
2015-02-11 15:50:00,55.03,55.05,54.96,55.04,975100.0,45.4868,45.5033,45.4289,45.495,975100.0
2015-02-12 09:30:00,55.38,55.48,55.26,55.45,128800.0,45.7761,45.8587,45.6769,45.8339,128800.0
2015-02-12 09:40:00,55.45,55.48,55.39,55.47,55600.0,45.8339,45.8587,45.7844,45.8505,55600.0
2015-02-12 09:50:00,55.47,55.49,55.43,55.46,132500.0,45.8505,45.867,45.8174,45.8422,132500.0
2015-02-12 10:00:00,55.46,55.49,55.45,55.46,208500.0,45.8422,45.867,45.8339,45.8422,208500.0
2015-02-12 10:10:00,55.46,55.46,55.4,55.41,134100.0,45.8422,45.8422,45.7926,45.8009,134100.0
2015-02-12 10:20:00,55.41,55.42,55.36,55.38,25300.0,45.8009,45.8092,45.7596,45.7761,25300.0
2015-02-12 10:30:00,55.38,55.39,55.36,55.38,27900.0,45.7761,45.7844,45.7596,45.7761,27900.0
2015-02-12 10:40:00,55.38,55.4,55.37,55.37,20000.0,45.7761,45.7926,45.7678,45.7678,20000.0
2015-02-12 10:50:00,55.37,55.39,55.36,55.37,54500.0,45.7678,45.7844,45.7596,45.7678,54500.0
2015-02-12 11:00:00,55.37,55.43,55.36,55.42,47200.0,45.7678,45.8174,45.7596,45.8092,47200.0
2015-02-12 11:10:00,55.41,55.44,55.41,55.43,31500.0,45.8009,45.8257,45.8009,45.8174,31500.0
2015-02-12 11:20:00,55.43,55.49,55.4,55.49,72000.0,45.8174,45.867,45.7926,45.867,72000.0
2015-02-12 11:30:00,55.49,55.49,55.46,55.48,62400.0,45.867,45.867,45.8422,45.8587,62400.0
2015-02-12 11:40:00,55.48,55.51,55.47,55.51,47600.0,45.8587,45.8835,45.8505,45.8835,47600.0
2015-02-12 11:50:00,55.51,55.56,55.5,55.56,42500.0,45.8835,45.9249,45.8753,45.9249,42500.0
2015-02-12 12:00:00,55.56,55.58,55.53,55.53,19000.0,45.9249,45.9414,45.9001,45.9001,19000.0
2015-02-12 12:10:00,55.53,55.58,55.53,55.57,153100.0,45.9001,45.9414,45.9001,45.9331,153100.0
2015-02-12 12:20:00,55.58,55.58,55.56,55.57,21600.0,45.9414,45.9414,45.9249,45.9331,21600.0
2015-02-12 12:30:00,55.57,55.58,55.57,55.57,20300.0,45.9331,45.9414,45.9331,45.9331,20300.0
2015-02-12 12:40:00,55.57,55.58,55.55,55.55,31300.0,45.9331,45.9414,45.9166,45.9166,31300.0
2015-02-12 12:50:00,55.55,55.56,55.54,55.54,45200.0,45.9166,45.9249,45.9083,45.9083,45200.0
2015-02-12 13:00:00,55.54,55.57,55.54,55.57,30300.0,45.9083,45.9331,45.9083,45.9331,30300.0
2015-02-12 13:10:00,55.56,55.58,55.56,55.57,16900.0,45.9249,45.9414,45.9249,45.9331,16900.0
2015-02-12 13:20:00,55.57,55.59,55.57,55.58,47100.0,45.9331,45.9497,45.9331,45.9414,47100.0
2015-02-12 13:30:00,55.58,55.59,55.57,55.59,21700.0,45.9414,45.9497,45.9331,45.9497,21700.0
2015-02-12 13:40:00,55.58,55.59,55.57,55.58,21000.0,45.9414,45.9497,45.9331,45.9414,21000.0
2015-02-12 13:50:00,55.58,55.6,55.57,55.6,37600.0,45.9414,45.9579,45.9331,45.9579,37600.0
2015-02-12 14:00:00,55.59,55.6,55.58,55.59,35600.0,45.9497,45.9579,45.9414,45.9497,35600.0
2015-02-12 14:10:00,55.59,55.61,55.58,55.58,57400.0,45.9497,45.9662,45.9414,45.9414,57400.0
2015-02-12 14:20:00,55.58,55.59,55.57,55.57,55700.0,45.9414,45.9497,45.9331,45.9331,55700.0
2015-02-12 14:30:00,55.57,55.6,55.56,55.6,69500.0,45.9331,45.9579,45.9249,45.9579,69500.0
2015-02-12 14:40:00,55.6,55.63,55.59,55.61,57700.0,45.9579,45.9827,45.9497,45.9662,57700.0
2015-02-12 14:50:00,55.61,55.62,55.6,55.61,29300.0,45.9662,45.9745,45.9579,45.9662,29300.0
2015-02-12 15:00:00,55.61,55.63,55.59,55.6,33900.0,45.9662,45.9827,45.9497,45.9579,33900.0
2015-02-12 15:10:00,55.6,55.63,55.58,55.62,60100.0,45.9579,45.9827,45.9414,45.9745,60100.0
2015-02-12 15:20:00,55.63,55.63,55.59,55.59,32400.0,45.9827,45.9827,45.9497,45.9497,32400.0
2015-02-12 15:30:00,55.59,55.61,55.56,55.61,65700.0,45.9497,45.9662,45.9249,45.9662,65700.0
2015-02-12 15:40:00,55.6,55.64,55.58,55.58,86200.0,45.9579,45.991,45.9414,45.9414,86200.0
2015-02-12 15:50:00,55.59,55.6,55.57,55.59,250900.0,45.9497,45.9579,45.9331,45.9497,250900.0
2015-02-13 09:30:00,55.81,55.99,55.81,55.99,99000.0,46.1315,46.2803,46.1315,46.2803,99000.0
2015-02-13 09:40:00,55.99,56.0,55.97,55.98,31500.0,46.2803,46.2886,46.2638,46.272,31500.0
2015-02-13 09:50:00,55.98,56.02,55.98,56.01,34400.0,46.272,46.3051,46.272,46.2968,34400.0
2015-02-13 10:00:00,56.0,56.01,55.96,55.96,78900.0,46.2886,46.2968,46.2555,46.2555,78900.0
2015-02-13 10:10:00,55.97,56.07,55.96,56.07,154300.0,46.2638,46.3464,46.2555,46.3464,154300.0
2015-02-13 10:20:00,56.06,56.09,56.05,56.08,71800.0,46.3382,46.363,46.3299,46.3547,71800.0
2015-02-13 10:30:00,56.08,56.08,56.06,56.08,29700.0,46.3547,46.3547,46.3382,46.3547,29700.0
2015-02-13 10:40:00,56.09,56.1,56.05,56.05,29200.0,46.363,46.3712,46.3299,46.3299,29200.0
2015-02-13 10:50:00,56.05,56.07,56.05,56.07,30100.0,46.3299,46.3464,46.3299,46.3464,30100.0
2015-02-13 11:00:00,56.07,56.12,56.06,56.1,61200.0,46.3464,46.3878,46.3382,46.3712,61200.0
2015-02-13 11:10:00,56.1,56.11,56.07,56.08,27300.0,46.3712,46.3795,46.3464,46.3547,27300.0
2015-02-13 11:20:00,56.08,56.08,56.04,56.06,40100.0,46.3547,46.3547,46.3216,46.3382,40100.0
2015-02-13 11:30:00,56.06,56.06,56.03,56.06,31500.0,46.3382,46.3382,46.3134,46.3382,31500.0
2015-02-13 11:40:00,56.06,56.07,56.05,56.05,21500.0,46.3382,46.3464,46.3299,46.3299,21500.0
2015-02-13 11:50:00,56.05,56.07,56.04,56.05,74700.0,46.3299,46.3464,46.3216,46.3299,74700.0
2015-02-13 12:00:00,56.06,56.06,56.04,56.04,13400.0,46.3382,46.3382,46.3216,46.3216,13400.0
2015-02-13 12:10:00,56.04,56.06,56.03,56.04,26800.0,46.3216,46.3382,46.3134,46.3216,26800.0
2015-02-13 12:20:00,56.04,56.05,56.03,56.03,27000.0,46.3216,46.3299,46.3134,46.3134,27000.0
2015-02-13 12:30:00,56.03,56.07,56.02,56.06,54400.0,46.3134,46.3464,46.3051,46.3382,54400.0
2015-02-13 12:40:00,56.06,56.07,56.05,56.05,14100.0,46.3382,46.3464,46.3299,46.3299,14100.0
2015-02-13 12:50:00,56.05,56.07,56.05,56.05,24100.0,46.3299,46.3464,46.3299,46.3299,24100.0
2015-02-13 13:00:00,56.05,56.07,56.05,56.05,17700.0,46.3299,46.3464,46.3299,46.3299,17700.0
2015-02-13 13:10:00,56.05,56.08,56.05,56.07,65100.0,46.3299,46.3547,46.3299,46.3464,65100.0
2015-02-13 13:20:00,56.08,56.08,56.02,56.02,107700.0,46.3547,46.3547,46.3051,46.3051,107700.0
2015-02-13 13:30:00,56.02,56.03,56.0,56.0,40100.0,46.3051,46.3134,46.2886,46.2886,40100.0
2015-02-13 13:40:00,56.0,56.04,56.0,56.01,36600.0,46.2886,46.3216,46.2886,46.2968,36600.0
2015-02-13 13:50:00,56.01,56.03,56.01,56.01,23800.0,46.2968,46.3134,46.2968,46.2968,23800.0
2015-02-13 14:00:00,56.01,56.04,56.01,56.03,33400.0,46.2968,46.3216,46.2968,46.3134,33400.0
2015-02-13 14:10:00,56.03,56.05,56.01,56.05,63100.0,46.3134,46.3299,46.2968,46.3299,63100.0
2015-02-13 14:20:00,56.04,56.05,56.04,56.05,11100.0,46.3216,46.3299,46.3216,46.3299,11100.0
2015-02-13 14:30:00,56.05,56.06,56.03,56.03,25400.0,46.3299,46.3382,46.3134,46.3134,25400.0
2015-02-13 14:40:00,56.03,56.04,56.03,56.03,17300.0,46.3134,46.3216,46.3134,46.3134,17300.0
2015-02-13 14:50:00,56.03,56.04,56.02,56.02,18700.0,46.3134,46.3216,46.3051,46.3051,18700.0
2015-02-13 15:00:00,56.02,56.04,56.0,56.03,85400.0,46.3051,46.3216,46.2886,46.3134,85400.0
2015-02-13 15:10:00,56.04,56.05,56.0,56.03,91900.0,46.3216,46.3299,46.2886,46.3134,91900.0
2015-02-13 15:20:00,56.02,56.02,55.99,56.01,28400.0,46.3051,46.3051,46.2803,46.2968,28400.0
2015-02-13 15:30:00,56.02,56.02,55.97,55.99,56400.0,46.3051,46.3051,46.2638,46.2803,56400.0
2015-02-13 15:40:00,55.99,56.02,55.98,56.01,49800.0,46.2803,46.3051,46.272,46.2968,49800.0
2015-02-13 15:50:00,56.01,56.06,55.99,56.04,289100.0,46.2968,46.3382,46.2803,46.3216,289100.0
2015-02-17 09:30:00,55.81,55.99,55.8,55.88,75700.0,46.1315,46.2803,46.1233,46.1894,75700.0
2015-02-17 09:40:00,55.88,55.92,55.88,55.89,42400.0,46.1894,46.2224,46.1894,46.1976,42400.0
2015-02-17 09:50:00,55.9,55.94,55.9,55.92,48700.0,46.2059,46.239,46.2059,46.2224,48700.0
2015-02-17 10:00:00,55.92,55.93,55.88,55.91,37600.0,46.2224,46.2307,46.1894,46.2142,37600.0
2015-02-17 10:10:00,55.91,55.92,55.87,55.87,30100.0,46.2142,46.2224,46.1811,46.1811,30100.0
2015-02-17 10:20:00,55.87,55.88,55.85,55.88,27200.0,46.1811,46.1894,46.1646,46.1894,27200.0
2015-02-17 10:30:00,55.88,55.88,55.81,55.81,20300.0,46.1894,46.1894,46.1315,46.1315,20300.0
2015-02-17 10:40:00,55.81,55.81,55.77,55.79,22000.0,46.1315,46.1315,46.0985,46.115,22000.0
2015-02-17 10:50:00,55.78,55.79,55.75,55.78,19200.0,46.1067,46.115,46.0819,46.1067,19200.0
2015-02-17 11:00:00,55.78,55.81,55.78,55.8,16100.0,46.1067,46.1315,46.1067,46.1233,16100.0
2015-02-17 11:10:00,55.81,55.81,55.79,55.81,33500.0,46.1315,46.1315,46.115,46.1315,33500.0
2015-02-17 11:20:00,55.81,55.85,55.8,55.85,21400.0,46.1315,46.1646,46.1233,46.1646,21400.0
2015-02-17 11:30:00,55.85,55.86,55.84,55.86,7400.0,46.1646,46.1728,46.1563,46.1728,7400.0
2015-02-17 11:40:00,55.86,55.86,55.84,55.85,18800.0,46.1728,46.1728,46.1563,46.1646,18800.0
2015-02-17 11:50:00,55.85,55.85,55.84,55.85,34100.0,46.1646,46.1646,46.1563,46.1646,34100.0
2015-02-17 12:00:00,55.84,55.86,55.84,55.85,29800.0,46.1563,46.1728,46.1563,46.1646,29800.0
2015-02-17 12:10:00,55.84,55.87,55.84,55.85,47700.0,46.1563,46.1811,46.1563,46.1646,47700.0
2015-02-17 12:20:00,55.86,55.86,55.83,55.85,36800.0,46.1728,46.1728,46.148,46.1646,36800.0
2015-02-17 12:30:00,55.85,55.87,55.84,55.84,34300.0,46.1646,46.1811,46.1563,46.1563,34300.0
2015-02-17 12:40:00,55.85,55.9,55.84,55.9,78500.0,46.1646,46.2059,46.1563,46.2059,78500.0
2015-02-17 12:50:00,55.9,55.9,55.89,55.89,6400.0,46.2059,46.2059,46.1976,46.1976,6400.0
2015-02-17 13:00:00,55.9,55.93,55.89,55.9,17600.0,46.2059,46.2307,46.1976,46.2059,17600.0
2015-02-17 13:10:00,55.91,55.91,55.89,55.9,18000.0,46.2142,46.2142,46.1976,46.2059,18000.0
2015-02-17 13:20:00,55.9,55.92,55.88,55.89,18200.0,46.2059,46.2224,46.1894,46.1976,18200.0
2015-02-17 13:30:00,55.89,55.89,55.87,55.89,42900.0,46.1976,46.1976,46.1811,46.1976,42900.0
2015-02-17 13:40:00,55.89,55.89,55.88,55.89,27200.0,46.1976,46.1976,46.1894,46.1976,27200.0
2015-02-17 13:50:00,55.88,55.91,55.88,55.91,22600.0,46.1894,46.2142,46.1894,46.2142,22600.0
2015-02-17 14:00:00,55.91,55.91,55.89,55.91,40300.0,46.2142,46.2142,46.1976,46.2142,40300.0
2015-02-17 14:10:00,55.9,55.91,55.88,55.9,27400.0,46.2059,46.2142,46.1894,46.2059,27400.0
2015-02-17 14:20:00,55.9,55.91,55.88,55.88,21600.0,46.2059,46.2142,46.1894,46.1894,21600.0
2015-02-17 14:30:00,55.88,55.91,55.88,55.9,13900.0,46.1894,46.2142,46.1894,46.2059,13900.0
2015-02-17 14:40:00,55.91,55.92,55.9,55.91,32900.0,46.2142,46.2224,46.2059,46.2142,32900.0
2015-02-17 14:50:00,55.92,55.92,55.89,55.9,24300.0,46.2224,46.2224,46.1976,46.2059,24300.0
2015-02-17 15:00:00,55.89,55.95,55.88,55.95,19000.0,46.1976,46.2472,46.1894,46.2472,19000.0
2015-02-17 15:10:00,55.95,55.96,55.94,55.96,10700.0,46.2472,46.2555,46.239,46.2555,10700.0
2015-02-17 15:20:00,55.96,55.98,55.95,55.97,20200.0,46.2555,46.272,46.2472,46.2638,20200.0
2015-02-17 15:30:00,55.97,55.98,55.94,55.98,40300.0,46.2638,46.272,46.239,46.272,40300.0
2015-02-17 15:40:00,55.98,55.99,55.92,55.95,48300.0,46.272,46.2803,46.2224,46.2472,48300.0
2015-02-17 15:50:00,55.95,55.95,55.89,55.93,63800.0,46.2472,46.2472,46.1976,46.2307,63800.0
2015-02-18 09:30:00,55.52,55.74,55.52,55.64,102800.0,45.8918,46.0737,45.8918,45.991,102800.0
2015-02-18 09:40:00,55.64,55.65,55.61,55.62,45200.0,45.991,45.9993,45.9662,45.9745,45200.0
2015-02-18 09:50:00,55.61,55.62,55.55,55.56,102900.0,45.9662,45.9745,45.9166,45.9249,102900.0
2015-02-18 10:00:00,55.56,55.59,55.56,55.57,38200.0,45.9249,45.9497,45.9249,45.9331,38200.0
2015-02-18 10:10:00,55.58,55.58,55.53,55.54,51100.0,45.9414,45.9414,45.9001,45.9083,51100.0
2015-02-18 10:20:00,55.53,55.54,55.5,55.54,44200.0,45.9001,45.9083,45.8753,45.9083,44200.0
2015-02-18 10:30:00,55.54,55.61,55.54,55.57,62300.0,45.9083,45.9662,45.9083,45.9331,62300.0
2015-02-18 10:40:00,55.58,55.63,55.58,55.63,33700.0,45.9414,45.9827,45.9414,45.9827,33700.0
2015-02-18 10:50:00,55.63,55.69,55.63,55.69,36800.0,45.9827,46.0323,45.9827,46.0323,36800.0
2015-02-18 11:00:00,55.69,55.73,55.69,55.69,47500.0,46.0323,46.0654,46.0323,46.0323,47500.0
2015-02-18 11:10:00,55.68,55.7,55.67,55.68,31400.0,46.0241,46.0406,46.0158,46.0241,31400.0
2015-02-18 11:20:00,55.67,55.68,55.65,55.68,19100.0,46.0158,46.0241,45.9993,46.0241,19100.0
2015-02-18 11:30:00,55.67,55.7,55.67,55.7,18800.0,46.0158,46.0406,46.0158,46.0406,18800.0
2015-02-18 11:40:00,55.7,55.72,55.69,55.71,31100.0,46.0406,46.0571,46.0323,46.0489,31100.0
2015-02-18 11:50:00,55.71,55.71,55.7,55.7,12500.0,46.0489,46.0489,46.0406,46.0406,12500.0
2015-02-18 12:00:00,55.71,55.71,55.7,55.7,9100.0,46.0489,46.0489,46.0406,46.0406,9100.0
2015-02-18 12:10:00,55.7,55.7,55.68,55.69,13200.0,46.0406,46.0406,46.0241,46.0323,13200.0
2015-02-18 12:20:00,55.69,55.7,55.68,55.7,5600.0,46.0323,46.0406,46.0241,46.0406,5600.0
2015-02-18 12:30:00,55.7,55.7,55.67,55.68,9400.0,46.0406,46.0406,46.0158,46.0241,9400.0
2015-02-18 12:40:00,55.68,55.68,55.65,55.67,3100.0,46.0241,46.0241,45.9993,46.0158,3100.0
2015-02-18 12:50:00,55.66,55.67,55.65,55.65,1100.0,46.0075,46.0158,45.9993,45.9993,1100.0
2015-02-18 13:00:00,55.66,55.67,55.65,55.65,6100.0,46.0075,46.0158,45.9993,45.9993,6100.0
2015-02-18 13:10:00,55.65,55.66,55.65,55.65,16800.0,45.9993,46.0075,45.9993,45.9993,16800.0
2015-02-18 13:20:00,55.65,55.65,55.62,55.64,16500.0,45.9993,45.9993,45.9745,45.991,16500.0
2015-02-18 13:30:00,55.64,55.67,55.64,55.65,5600.0,45.991,46.0158,45.991,45.9993,5600.0
2015-02-18 13:40:00,55.65,55.66,55.63,55.64,16900.0,45.9993,46.0075,45.9827,45.991,16900.0
2015-02-18 13:50:00,55.64,55.65,55.56,55.57,43600.0,45.991,45.9993,45.9249,45.9331,43600.0
2015-02-18 14:00:00,55.58,56.07,55.57,56.0,173900.0,45.9414,46.3464,45.9331,46.2886,173900.0
2015-02-18 14:10:00,55.98,56.06,55.96,55.97,38600.0,46.272,46.3382,46.2555,46.2638,38600.0
2015-02-18 14:20:00,55.98,56.01,55.87,55.9,71900.0,46.272,46.2968,46.1811,46.2059,71900.0
2015-02-18 14:30:00,55.94,55.98,55.92,55.93,11700.0,46.239,46.272,46.2224,46.2307,11700.0
2015-02-18 14:40:00,55.93,55.95,55.91,55.93,27100.0,46.2307,46.2472,46.2142,46.2307,27100.0
2015-02-18 14:50:00,55.93,55.93,55.88,55.88,7600.0,46.2307,46.2307,46.1894,46.1894,7600.0
2015-02-18 15:00:00,55.89,55.95,55.89,55.95,23600.0,46.1976,46.2472,46.1976,46.2472,23600.0
2015-02-18 15:10:00,55.95,56.0,55.91,56.0,52100.0,46.2472,46.2886,46.2142,46.2886,52100.0
2015-02-18 15:20:00,56.0,56.0,55.93,55.97,11400.0,46.2886,46.2886,46.2307,46.2638,11400.0
2015-02-18 15:30:00,55.96,55.96,55.91,55.94,28300.0,46.2555,46.2555,46.2142,46.239,28300.0
2015-02-18 15:40:00,55.94,55.95,55.89,55.9,33100.0,46.239,46.2472,46.1976,46.2059,33100.0
2015-02-18 15:50:00,55.9,55.99,55.9,55.98,70700.0,46.2059,46.2803,46.2059,46.272,70700.0
2015-02-19 09:30:00,55.67,55.81,55.57,55.6,101700.0,46.0158,46.1315,45.9331,45.9579,101700.0
2015-02-19 09:40:00,55.6,55.66,55.6,55.65,41000.0,45.9579,46.0075,45.9579,45.9993,41000.0
2015-02-19 09:50:00,55.66,55.74,55.65,55.7,51400.0,46.0075,46.0737,45.9993,46.0406,51400.0
2015-02-19 10:00:00,55.71,55.72,55.68,55.7,81400.0,46.0489,46.0571,46.0241,46.0406,81400.0
2015-02-19 10:10:00,55.69,55.72,55.69,55.72,75400.0,46.0323,46.0571,46.0323,46.0571,75400.0
2015-02-19 10:20:00,55.72,55.78,55.72,55.77,21000.0,46.0571,46.1067,46.0571,46.0985,21000.0
2015-02-19 10:30:00,55.77,55.84,55.77,55.83,141200.0,46.0985,46.1563,46.0985,46.148,141200.0
2015-02-19 10:40:00,55.83,55.88,55.82,55.82,103900.0,46.148,46.1894,46.1398,46.1398,103900.0
2015-02-19 10:50:00,55.82,55.93,55.82,55.89,42100.0,46.1398,46.2307,46.1398,46.1976,42100.0
2015-02-19 11:00:00,55.9,55.92,55.88,55.88,44300.0,46.2059,46.2224,46.1894,46.1894,44300.0
2015-02-19 11:10:00,55.88,55.94,55.87,55.93,40300.0,46.1894,46.239,46.1811,46.2307,40300.0
2015-02-19 11:20:00,55.93,55.93,55.87,55.89,91200.0,46.2307,46.2307,46.1811,46.1976,91200.0
2015-02-19 11:30:00,55.89,55.92,55.87,55.92,37200.0,46.1976,46.2224,46.1811,46.2224,37200.0
2015-02-19 11:40:00,55.92,55.95,55.92,55.92,42100.0,46.2224,46.2472,46.2224,46.2224,42100.0
2015-02-19 11:50:00,55.92,55.92,55.87,55.88,16500.0,46.2224,46.2224,46.1811,46.1894,16500.0
2015-02-19 12:00:00,55.89,55.91,55.87,55.87,12500.0,46.1976,46.2142,46.1811,46.1811,12500.0
2015-02-19 12:10:00,55.87,55.88,55.86,55.86,10200.0,46.1811,46.1894,46.1728,46.1728,10200.0
2015-02-19 12:20:00,55.87,55.87,55.76,55.77,39000.0,46.1811,46.1811,46.0902,46.0985,39000.0
2015-02-19 12:30:00,55.77,55.78,55.65,55.69,36900.0,46.0985,46.1067,45.9993,46.0323,36900.0
2015-02-19 12:40:00,55.7,55.73,55.7,55.73,7600.0,46.0406,46.0654,46.0406,46.0654,7600.0
2015-02-19 12:50:00,55.73,55.75,55.7,55.74,16700.0,46.0654,46.0819,46.0406,46.0737,16700.0
2015-02-19 13:00:00,55.74,55.74,55.71,55.71,6000.0,46.0737,46.0737,46.0489,46.0489,6000.0
2015-02-19 13:10:00,55.71,55.71,55.66,55.69,27800.0,46.0489,46.0489,46.0075,46.0323,27800.0
2015-02-19 13:20:00,55.7,55.75,55.7,55.73,20300.0,46.0406,46.0819,46.0406,46.0654,20300.0
2015-02-19 13:30:00,55.72,55.76,55.71,55.76,9900.0,46.0571,46.0902,46.0489,46.0902,9900.0
2015-02-19 13:40:00,55.76,55.77,55.72,55.74,13500.0,46.0902,46.0985,46.0571,46.0737,13500.0
2015-02-19 13:50:00,55.75,55.79,55.75,55.79,7400.0,46.0819,46.115,46.0819,46.115,7400.0
2015-02-19 14:00:00,55.8,55.82,55.74,55.74,15300.0,46.1233,46.1398,46.0737,46.0737,15300.0
2015-02-19 14:10:00,55.74,55.75,55.73,55.73,7700.0,46.0737,46.0819,46.0654,46.0654,7700.0
2015-02-19 14:20:00,55.73,55.74,55.71,55.71,12300.0,46.0654,46.0737,46.0489,46.0489,12300.0
2015-02-19 14:30:00,55.71,55.72,55.68,55.68,24400.0,46.0489,46.0571,46.0241,46.0241,24400.0
2015-02-19 14:40:00,55.68,55.71,55.67,55.71,18900.0,46.0241,46.0489,46.0158,46.0489,18900.0
2015-02-19 14:50:00,55.7,55.72,55.69,55.72,17100.0,46.0406,46.0571,46.0323,46.0571,17100.0
2015-02-19 15:00:00,55.72,55.76,55.72,55.76,18000.0,46.0571,46.0902,46.0571,46.0902,18000.0
2015-02-19 15:10:00,55.76,55.76,55.72,55.74,11600.0,46.0902,46.0902,46.0571,46.0737,11600.0
2015-02-19 15:20:00,55.73,55.77,55.73,55.74,13300.0,46.0654,46.0985,46.0654,46.0737,13300.0
2015-02-19 15:30:00,55.74,55.77,55.74,55.74,14700.0,46.0737,46.0985,46.0737,46.0737,14700.0
2015-02-19 15:40:00,55.75,55.76,55.71,55.76,25700.0,46.0819,46.0902,46.0489,46.0902,25700.0
2015-02-19 15:50:00,55.75,55.77,55.68,55.73,121300.0,46.0819,46.0985,46.0241,46.0654,121300.0
2015-02-20 09:30:00,55.85,55.85,55.7,55.7,53500.0,46.1646,46.1646,46.0406,46.0406,53500.0
2015-02-20 09:40:00,55.7,55.73,55.63,55.71,132700.0,46.0406,46.0654,45.9827,46.0489,132700.0
2015-02-20 09:50:00,55.71,55.75,55.67,55.68,57500.0,46.0489,46.0819,46.0158,46.0241,57500.0
2015-02-20 10:00:00,55.67,55.72,55.63,55.71,21300.0,46.0158,46.0571,45.9827,46.0489,21300.0
2015-02-20 10:10:00,55.73,55.75,55.71,55.74,14400.0,46.0654,46.0819,46.0489,46.0737,14400.0
2015-02-20 10:20:00,55.73,55.8,55.73,55.73,21700.0,46.0654,46.1233,46.0654,46.0654,21700.0
2015-02-20 10:30:00,55.73,55.83,55.69,55.83,110400.0,46.0654,46.148,46.0323,46.148,110400.0
2015-02-20 10:40:00,55.84,55.9,55.81,55.85,37900.0,46.1563,46.2059,46.1315,46.1646,37900.0
2015-02-20 10:50:00,55.86,55.88,55.81,55.85,53900.0,46.1728,46.1894,46.1315,46.1646,53900.0
2015-02-20 11:00:00,55.86,55.89,55.84,55.85,22900.0,46.1728,46.1976,46.1563,46.1646,22900.0
2015-02-20 11:10:00,55.85,55.9,55.85,55.9,58400.0,46.1646,46.2059,46.1646,46.2059,58400.0
2015-02-20 11:20:00,55.9,55.99,55.9,55.96,64600.0,46.2059,46.2803,46.2059,46.2555,64600.0
2015-02-20 11:30:00,55.96,55.96,55.91,55.91,11100.0,46.2555,46.2555,46.2142,46.2142,11100.0
2015-02-20 11:40:00,55.9,55.92,55.88,55.91,30000.0,46.2059,46.2224,46.1894,46.2142,30000.0
2015-02-20 11:50:00,55.9,55.94,55.9,55.94,17900.0,46.2059,46.239,46.2059,46.239,17900.0
2015-02-20 12:00:00,55.94,55.96,55.92,55.96,17300.0,46.239,46.2555,46.2224,46.2555,17300.0
2015-02-20 12:10:00,55.97,55.98,55.95,55.98,42700.0,46.2638,46.272,46.2472,46.272,42700.0
2015-02-20 12:20:00,55.97,55.98,55.95,55.96,14900.0,46.2638,46.272,46.2472,46.2555,14900.0
2015-02-20 12:30:00,55.96,56.05,55.95,55.98,41600.0,46.2555,46.3299,46.2472,46.272,41600.0
2015-02-20 12:40:00,56.04,56.12,56.03,56.04,126800.0,46.3216,46.3878,46.3134,46.3216,126800.0
2015-02-20 12:50:00,56.05,56.05,55.98,55.99,50100.0,46.3299,46.3299,46.272,46.2803,50100.0
2015-02-20 13:00:00,56.0,56.03,55.98,55.99,21800.0,46.2886,46.3134,46.272,46.2803,21800.0
2015-02-20 13:10:00,55.99,56.05,55.99,56.04,11400.0,46.2803,46.3299,46.2803,46.3216,11400.0
2015-02-20 13:20:00,56.04,56.11,56.04,56.07,27200.0,46.3216,46.3795,46.3216,46.3464,27200.0
2015-02-20 13:30:00,56.07,56.12,56.06,56.11,10100.0,46.3464,46.3878,46.3382,46.3795,10100.0
2015-02-20 13:40:00,56.14,56.17,56.1,56.14,18500.0,46.4043,46.4291,46.3712,46.4043,18500.0
2015-02-20 13:50:00,56.15,56.19,56.15,56.18,13400.0,46.4126,46.4456,46.4126,46.4374,13400.0
2015-02-20 14:00:00,56.18,56.25,56.18,56.23,38000.0,46.4374,46.4952,46.4374,46.4787,38000.0
2015-02-20 14:10:00,56.22,56.23,56.16,56.17,32300.0,46.4704,46.4787,46.4208,46.4291,32300.0
2015-02-20 14:20:00,56.19,56.22,56.18,56.18,13200.0,46.4456,46.4704,46.4374,46.4374,13200.0
2015-02-20 14:30:00,56.17,56.21,56.16,56.2,9100.0,46.4291,46.4621,46.4208,46.4539,9100.0
2015-02-20 14:40:00,56.19,56.2,56.14,56.18,14300.0,46.4456,46.4539,46.4043,46.4374,14300.0
2015-02-20 14:50:00,56.18,56.23,56.15,56.23,30600.0,46.4374,46.4787,46.4126,46.4787,30600.0
2015-02-20 15:00:00,56.23,56.27,56.19,56.27,86800.0,46.4787,46.5117,46.4456,46.5117,86800.0
2015-02-20 15:10:00,56.27,56.27,56.19,56.21,25100.0,46.5117,46.5117,46.4456,46.4621,25100.0
2015-02-20 15:20:00,56.21,56.3,56.2,56.3,142900.0,46.4621,46.5365,46.4539,46.5365,142900.0
2015-02-20 15:30:00,56.31,56.32,56.21,56.21,108800.0,46.5448,46.5531,46.4621,46.4621,108800.0
2015-02-20 15:40:00,56.21,56.21,56.09,56.12,123600.0,46.4621,46.4621,46.363,46.3878,123600.0
2015-02-20 15:50:00,56.12,56.19,56.1,56.16,177900.0,46.3878,46.4456,46.3712,46.4208,177900.0
2015-02-23 09:30:00,56.17,56.19,55.93,55.96,78400.0,46.4291,46.4456,46.2307,46.2555,78400.0
2015-02-23 09:40:00,55.96,56.01,55.96,55.99,47700.0,46.2555,46.2968,46.2555,46.2803,47700.0
2015-02-23 09:50:00,55.99,56.01,55.96,56.0,30300.0,46.2803,46.2968,46.2555,46.2886,30300.0
2015-02-23 10:00:00,56.0,56.02,55.99,56.02,22800.0,46.2886,46.3051,46.2803,46.3051,22800.0
2015-02-23 10:10:00,56.02,56.02,55.98,55.98,14100.0,46.3051,46.3051,46.272,46.272,14100.0
2015-02-23 10:20:00,55.98,56.02,55.98,56.01,36200.0,46.272,46.3051,46.272,46.2968,36200.0
2015-02-23 10:30:00,56.01,56.01,55.98,55.98,22400.0,46.2968,46.2968,46.272,46.272,22400.0
2015-02-23 10:40:00,55.99,56.0,55.93,55.94,94200.0,46.2803,46.2886,46.2307,46.239,94200.0
2015-02-23 10:50:00,55.94,55.97,55.92,55.96,22000.0,46.239,46.2638,46.2224,46.2555,22000.0
2015-02-23 11:00:00,55.96,55.97,55.95,55.97,9800.0,46.2555,46.2638,46.2472,46.2638,9800.0
2015-02-23 11:10:00,55.96,55.98,55.95,55.98,5700.0,46.2555,46.272,46.2472,46.272,5700.0
2015-02-23 11:20:00,55.98,56.02,55.97,56.0,408400.0,46.272,46.3051,46.2638,46.2886,408400.0
2015-02-23 11:30:00,56.01,56.01,56.0,56.01,1800.0,46.2968,46.2968,46.2886,46.2968,1800.0
2015-02-23 11:40:00,56.01,56.02,55.99,56.0,34500.0,46.2968,46.3051,46.2803,46.2886,34500.0
2015-02-23 11:50:00,55.99,56.0,55.95,55.96,21400.0,46.2803,46.2886,46.2472,46.2555,21400.0
2015-02-23 12:00:00,55.96,55.97,55.93,55.93,7300.0,46.2555,46.2638,46.2307,46.2307,7300.0
2015-02-23 12:10:00,55.94,55.95,55.93,55.93,10200.0,46.239,46.2472,46.2307,46.2307,10200.0
2015-02-23 12:20:00,55.94,55.94,55.92,55.92,11100.0,46.239,46.239,46.2224,46.2224,11100.0
2015-02-23 12:30:00,55.92,55.93,55.9,55.9,5800.0,46.2224,46.2307,46.2059,46.2059,5800.0
2015-02-23 12:40:00,55.9,55.92,55.89,55.9,8400.0,46.2059,46.2224,46.1976,46.2059,8400.0
2015-02-23 12:50:00,55.9,55.93,55.89,55.91,4900.0,46.2059,46.2307,46.1976,46.2142,4900.0
2015-02-23 13:00:00,55.91,55.91,55.9,55.91,2800.0,46.2142,46.2142,46.2059,46.2142,2800.0
2015-02-23 13:10:00,55.91,55.94,55.91,55.93,3600.0,46.2142,46.239,46.2142,46.2307,3600.0
2015-02-23 13:20:00,55.94,55.95,55.93,55.94,16200.0,46.239,46.2472,46.2307,46.239,16200.0
2015-02-23 13:30:00,55.94,55.96,55.93,55.96,30800.0,46.239,46.2555,46.2307,46.2555,30800.0
2015-02-23 13:40:00,55.96,55.96,55.94,55.94,26700.0,46.2555,46.2555,46.239,46.239,26700.0
2015-02-23 13:50:00,55.94,55.94,55.93,55.93,3000.0,46.239,46.239,46.2307,46.2307,3000.0
2015-02-23 14:00:00,55.93,55.94,55.92,55.93,16600.0,46.2307,46.239,46.2224,46.2307,16600.0
2015-02-23 14:10:00,55.93,55.94,55.92,55.94,13900.0,46.2307,46.239,46.2224,46.239,13900.0
2015-02-23 14:20:00,55.94,55.94,55.93,55.94,13800.0,46.239,46.239,46.2307,46.239,13800.0
2015-02-23 14:30:00,55.94,55.94,55.9,55.91,19500.0,46.239,46.239,46.2059,46.2142,19500.0
2015-02-23 14:40:00,55.91,55.93,55.9,55.93,28900.0,46.2142,46.2307,46.2059,46.2307,28900.0
2015-02-23 14:50:00,55.93,55.95,55.92,55.94,5400.0,46.2307,46.2472,46.2224,46.239,5400.0
2015-02-23 15:00:00,55.93,55.93,55.88,55.88,7900.0,46.2307,46.2307,46.1894,46.1894,7900.0
2015-02-23 15:10:00,55.87,55.89,55.86,55.88,28400.0,46.1811,46.1976,46.1728,46.1894,28400.0
2015-02-23 15:20:00,55.88,55.96,55.88,55.96,23900.0,46.1894,46.2555,46.1894,46.2555,23900.0
2015-02-23 15:30:00,55.95,55.96,55.92,55.94,21600.0,46.2472,46.2555,46.2224,46.239,21600.0
2015-02-23 15:40:00,55.95,55.99,55.94,55.95,29700.0,46.2472,46.2803,46.239,46.2472,29700.0
2015-02-23 15:50:00,55.96,56.06,55.95,56.0,149500.0,46.2555,46.3382,46.2472,46.2886,149500.0
2015-02-24 09:30:00,55.98,56.02,55.87,55.87,138200.0,46.272,46.3051,46.1811,46.1811,138200.0
2015-02-24 09:40:00,55.86,55.92,55.84,55.87,50500.0,46.1728,46.2224,46.1563,46.1811,50500.0
2015-02-24 09:50:00,55.88,55.91,55.87,55.88,78200.0,46.1894,46.2142,46.1811,46.1894,78200.0
2015-02-24 10:00:00,55.87,55.87,55.79,55.84,111000.0,46.1811,46.1811,46.115,46.1563,111000.0
2015-02-24 10:10:00,55.85,55.96,55.84,55.96,63800.0,46.1646,46.2555,46.1563,46.2555,63800.0
2015-02-24 10:20:00,55.96,56.1,55.96,56.1,267100.0,46.2555,46.3712,46.2555,46.3712,267100.0
2015-02-24 10:30:00,56.11,56.17,56.1,56.16,45200.0,46.3795,46.4291,46.3712,46.4208,45200.0
2015-02-24 10:40:00,56.16,56.24,56.16,56.22,80100.0,46.4208,46.4869,46.4208,46.4704,80100.0
2015-02-24 10:50:00,56.21,56.26,56.21,56.26,19900.0,46.4621,46.5035,46.4621,46.5035,19900.0
2015-02-24 11:00:00,56.26,56.34,56.24,56.34,107200.0,46.5035,46.5696,46.4869,46.5696,107200.0
2015-02-24 11:10:00,56.35,56.4,56.34,56.36,18200.0,46.5779,46.6192,46.5696,46.5861,18200.0
2015-02-24 11:20:00,56.35,56.37,56.33,56.33,14600.0,46.5779,46.5944,46.5613,46.5613,14600.0
2015-02-24 11:30:00,56.32,56.33,56.26,56.27,29600.0,46.5531,46.5613,46.5035,46.5117,29600.0
2015-02-24 11:40:00,56.26,56.29,56.26,56.28,32300.0,46.5035,46.5283,46.5035,46.52,32300.0
2015-02-24 11:50:00,56.29,56.31,56.25,56.26,72200.0,46.5283,46.5448,46.4952,46.5035,72200.0
2015-02-24 12:00:00,56.26,56.29,56.25,56.29,32100.0,46.5035,46.5283,46.4952,46.5283,32100.0
2015-02-24 12:10:00,56.29,56.3,56.26,56.28,20000.0,46.5283,46.5365,46.5035,46.52,20000.0
2015-02-24 12:20:00,56.28,56.32,56.27,56.31,24800.0,46.52,46.5531,46.5117,46.5448,24800.0
2015-02-24 12:30:00,56.31,56.31,56.24,56.24,47600.0,46.5448,46.5448,46.4869,46.4869,47600.0
2015-02-24 12:40:00,56.24,56.32,56.24,56.32,39100.0,46.4869,46.5531,46.4869,46.5531,39100.0
2015-02-24 12:50:00,56.33,56.38,56.32,56.37,33900.0,46.5613,46.6027,46.5531,46.5944,33900.0
2015-02-24 13:00:00,56.36,56.37,56.35,56.37,16100.0,46.5861,46.5944,46.5779,46.5944,16100.0
2015-02-24 13:10:00,56.36,56.42,56.36,56.41,77500.0,46.5861,46.6357,46.5861,46.6275,77500.0
2015-02-24 13:20:00,56.41,56.41,56.38,56.4,9300.0,46.6275,46.6275,46.6027,46.6192,9300.0
2015-02-24 13:30:00,56.4,56.45,56.4,56.44,18500.0,46.6192,46.6605,46.6192,46.6523,18500.0
2015-02-24 13:40:00,56.44,56.48,56.43,56.47,56300.0,46.6523,46.6853,46.644,46.6771,56300.0
2015-02-24 13:50:00,56.48,56.52,56.46,56.49,54300.0,46.6853,46.7184,46.6688,46.6936,54300.0
2015-02-24 14:00:00,56.48,56.51,56.47,56.47,25800.0,46.6853,46.7101,46.6771,46.6771,25800.0
2015-02-24 14:10:00,56.48,56.48,56.45,56.47,20800.0,46.6853,46.6853,46.6605,46.6771,20800.0
2015-02-24 14:20:00,56.48,56.49,56.44,56.45,29000.0,46.6853,46.6936,46.6523,46.6605,29000.0
2015-02-24 14:30:00,56.44,56.44,56.41,56.42,35700.0,46.6523,46.6523,46.6275,46.6357,35700.0
2015-02-24 14:40:00,56.41,56.45,56.41,56.44,8900.0,46.6275,46.6605,46.6275,46.6523,8900.0
2015-02-24 14:50:00,56.44,56.47,56.44,56.44,38800.0,46.6523,46.6771,46.6523,46.6523,38800.0
2015-02-24 15:00:00,56.44,56.46,56.44,56.45,19200.0,46.6523,46.6688,46.6523,46.6605,19200.0
2015-02-24 15:10:00,56.46,56.46,56.44,56.45,8500.0,46.6688,46.6688,46.6523,46.6605,8500.0
2015-02-24 15:20:00,56.44,56.45,56.42,56.45,32700.0,46.6523,46.6605,46.6357,46.6605,32700.0
2015-02-24 15:30:00,56.44,56.45,56.43,56.43,16300.0,46.6523,46.6605,46.644,46.644,16300.0
2015-02-24 15:40:00,56.44,56.45,56.42,56.43,63500.0,46.6523,46.6605,46.6357,46.644,63500.0
2015-02-24 15:50:00,56.43,56.44,56.38,56.4,117100.0,46.644,46.6523,46.6027,46.6192,117100.0
2015-02-25 09:30:00,56.64,56.7,56.54,56.69,120500.0,46.8176,46.8672,46.7349,46.8589,120500.0
2015-02-25 09:40:00,56.7,56.72,56.67,56.69,173400.0,46.8672,46.8837,46.8424,46.8589,173400.0
2015-02-25 09:50:00,56.69,56.7,56.66,56.66,73800.0,46.8589,46.8672,46.8341,46.8341,73800.0
2015-02-25 10:00:00,56.67,56.69,56.64,56.67,136400.0,46.8424,46.8589,46.8176,46.8424,136400.0
2015-02-25 10:10:00,56.67,56.69,56.67,56.67,157300.0,46.8424,46.8589,46.8424,46.8424,157300.0
2015-02-25 10:20:00,56.66,56.72,56.66,56.71,38500.0,46.8341,46.8837,46.8341,46.8754,38500.0
2015-02-25 10:30:00,56.72,56.74,56.66,56.73,166700.0,46.8837,46.9002,46.8341,46.892,166700.0
2015-02-25 10:40:00,56.73,56.77,56.73,56.76,14800.0,46.892,46.925,46.892,46.9168,14800.0
2015-02-25 10:50:00,56.76,56.79,56.76,56.77,75200.0,46.9168,46.9416,46.9168,46.925,75200.0
2015-02-25 11:00:00,56.76,56.77,56.74,56.74,29400.0,46.9168,46.925,46.9002,46.9002,29400.0
2015-02-25 11:10:00,56.75,56.75,56.71,56.73,12000.0,46.9085,46.9085,46.8754,46.892,12000.0
2015-02-25 11:20:00,56.74,56.74,56.71,56.71,13500.0,46.9002,46.9002,46.8754,46.8754,13500.0
2015-02-25 11:30:00,56.72,56.73,56.71,56.73,29100.0,46.8837,46.892,46.8754,46.892,29100.0
2015-02-25 11:40:00,56.72,56.73,56.71,56.73,18300.0,46.8837,46.892,46.8754,46.892,18300.0
2015-02-25 11:50:00,56.73,56.74,56.69,56.72,45800.0,46.892,46.9002,46.8589,46.8837,45800.0
2015-02-25 12:00:00,56.71,56.73,56.71,56.73,11700.0,46.8754,46.892,46.8754,46.892,11700.0
2015-02-25 12:10:00,56.73,56.75,56.71,56.72,22700.0,46.892,46.9085,46.8754,46.8837,22700.0
2015-02-25 12:20:00,56.72,56.72,56.69,56.69,14200.0,46.8837,46.8837,46.8589,46.8589,14200.0
2015-02-25 12:30:00,56.68,56.69,56.67,56.68,17900.0,46.8506,46.8589,46.8424,46.8506,17900.0
2015-02-25 12:40:00,56.68,56.69,56.67,56.68,8900.0,46.8506,46.8589,46.8424,46.8506,8900.0
2015-02-25 12:50:00,56.68,56.7,56.68,56.7,12600.0,46.8506,46.8672,46.8506,46.8672,12600.0
2015-02-25 13:00:00,56.71,56.71,56.67,56.68,25600.0,46.8754,46.8754,46.8424,46.8506,25600.0
2015-02-25 13:10:00,56.69,56.71,56.68,56.71,14000.0,46.8589,46.8754,46.8506,46.8754,14000.0
2015-02-25 13:20:00,56.71,56.71,56.69,56.7,13400.0,46.8754,46.8754,46.8589,46.8672,13400.0
2015-02-25 13:30:00,56.7,56.75,56.7,56.74,107100.0,46.8672,46.9085,46.8672,46.9002,107100.0
2015-02-25 13:40:00,56.75,56.76,56.74,56.76,15900.0,46.9085,46.9168,46.9002,46.9168,15900.0
2015-02-25 13:50:00,56.76,56.76,56.75,56.76,18900.0,46.9168,46.9168,46.9085,46.9168,18900.0
2015-02-25 14:00:00,56.75,56.76,56.73,56.75,25300.0,46.9085,46.9168,46.892,46.9085,25300.0
2015-02-25 14:10:00,56.75,56.76,56.73,56.74,51800.0,46.9085,46.9168,46.892,46.9002,51800.0
2015-02-25 14:20:00,56.74,56.74,56.72,56.74,37100.0,46.9002,46.9002,46.8837,46.9002,37100.0
2015-02-25 14:30:00,56.74,56.75,56.72,56.72,25200.0,46.9002,46.9085,46.8837,46.8837,25200.0
2015-02-25 14:40:00,56.72,56.76,56.72,56.75,63400.0,46.8837,46.9168,46.8837,46.9085,63400.0
2015-02-25 14:50:00,56.75,56.79,56.74,56.77,53200.0,46.9085,46.9416,46.9002,46.925,53200.0
2015-02-25 15:00:00,56.77,56.79,56.73,56.79,28300.0,46.925,46.9416,46.892,46.9416,28300.0
2015-02-25 15:10:00,56.79,56.8,56.75,56.76,32900.0,46.9416,46.9498,46.9085,46.9168,32900.0
2015-02-25 15:20:00,56.77,56.78,56.74,56.76,14400.0,46.925,46.9333,46.9002,46.9168,14400.0
2015-02-25 15:30:00,56.76,56.78,56.73,56.76,39000.0,46.9168,46.9333,46.892,46.9168,39000.0
2015-02-25 15:40:00,56.76,56.78,56.73,56.77,75600.0,46.9168,46.9333,46.892,46.925,75600.0
2015-02-25 15:50:00,56.78,56.81,56.72,56.72,230400.0,46.9333,46.9581,46.8837,46.8837,230400.0
2015-02-26 09:30:00,56.81,56.91,56.81,56.89,115600.0,46.9581,47.0408,46.9581,47.0242,115600.0
2015-02-26 09:40:00,56.9,56.9,56.85,56.86,122800.0,47.0325,47.0325,46.9912,46.9994,122800.0
2015-02-26 09:50:00,56.87,56.87,56.82,56.83,105600.0,47.0077,47.0077,46.9664,46.9746,105600.0
2015-02-26 10:00:00,56.83,56.88,56.81,56.85,66600.0,46.9746,47.016,46.9581,46.9912,66600.0
2015-02-26 10:10:00,56.85,56.88,56.84,56.85,64800.0,46.9912,47.016,46.9829,46.9912,64800.0
2015-02-26 10:20:00,56.85,56.87,56.85,56.86,26000.0,46.9912,47.0077,46.9912,46.9994,26000.0
2015-02-26 10:30:00,56.86,56.88,56.85,56.88,52800.0,46.9994,47.016,46.9912,47.016,52800.0
2015-02-26 10:40:00,56.88,56.88,56.86,56.87,66800.0,47.016,47.016,46.9994,47.0077,66800.0
2015-02-26 10:50:00,56.87,56.89,56.86,56.88,83400.0,47.0077,47.0242,46.9994,47.016,83400.0
2015-02-26 11:00:00,56.88,56.88,56.86,56.87,29200.0,47.016,47.016,46.9994,47.0077,29200.0
2015-02-26 11:10:00,56.88,56.89,56.88,56.89,14000.0,47.016,47.0242,47.016,47.0242,14000.0
2015-02-26 11:20:00,56.89,56.89,56.86,56.89,24500.0,47.0242,47.0242,46.9994,47.0242,24500.0
2015-02-26 11:30:00,56.89,56.91,56.88,56.9,40500.0,47.0242,47.0408,47.016,47.0325,40500.0
2015-02-26 11:40:00,56.9,56.91,56.9,56.91,16200.0,47.0325,47.0408,47.0325,47.0408,16200.0
2015-02-26 11:50:00,56.9,56.91,56.9,56.9,15900.0,47.0325,47.0408,47.0325,47.0325,15900.0
2015-02-26 12:00:00,56.91,56.91,56.89,56.9,39800.0,47.0408,47.0408,47.0242,47.0325,39800.0
2015-02-26 12:10:00,56.9,56.91,56.86,56.87,30700.0,47.0325,47.0408,46.9994,47.0077,30700.0
2015-02-26 12:20:00,56.86,56.88,56.85,56.86,13400.0,46.9994,47.016,46.9912,46.9994,13400.0
2015-02-26 12:30:00,56.85,56.86,56.85,56.86,10100.0,46.9912,46.9994,46.9912,46.9994,10100.0
2015-02-26 12:40:00,56.86,56.87,56.85,56.87,23800.0,46.9994,47.0077,46.9912,47.0077,23800.0
2015-02-26 12:50:00,56.87,56.87,56.85,56.85,25200.0,47.0077,47.0077,46.9912,46.9912,25200.0
2015-02-26 13:00:00,56.86,56.86,56.82,56.83,43000.0,46.9994,46.9994,46.9664,46.9746,43000.0
2015-02-26 13:10:00,56.84,56.84,56.83,56.83,19000.0,46.9829,46.9829,46.9746,46.9746,19000.0
2015-02-26 13:20:00,56.83,56.84,56.81,56.83,74200.0,46.9746,46.9829,46.9581,46.9746,74200.0
2015-02-26 13:30:00,56.83,56.87,56.82,56.87,97900.0,46.9746,47.0077,46.9664,47.0077,97900.0
2015-02-26 13:40:00,56.86,56.87,56.86,56.86,28200.0,46.9994,47.0077,46.9994,46.9994,28200.0
2015-02-26 13:50:00,56.86,56.87,56.86,56.87,21600.0,46.9994,47.0077,46.9994,47.0077,21600.0
2015-02-26 14:00:00,56.86,56.87,56.84,56.85,61800.0,46.9994,47.0077,46.9829,46.9912,61800.0
2015-02-26 14:10:00,56.84,56.85,56.82,56.82,19900.0,46.9829,46.9912,46.9664,46.9664,19900.0
2015-02-26 14:20:00,56.82,56.84,56.81,56.81,33100.0,46.9664,46.9829,46.9581,46.9581,33100.0
2015-02-26 14:30:00,56.81,56.82,56.79,56.79,29200.0,46.9581,46.9664,46.9416,46.9416,29200.0
2015-02-26 14:40:00,56.8,56.81,56.78,56.78,36900.0,46.9498,46.9581,46.9333,46.9333,36900.0
2015-02-26 14:50:00,56.78,56.81,56.76,56.76,40100.0,46.9333,46.9581,46.9168,46.9168,40100.0
2015-02-26 15:00:00,56.77,56.8,56.75,56.8,26200.0,46.925,46.9498,46.9085,46.9498,26200.0
2015-02-26 15:10:00,56.79,56.83,56.76,56.79,116800.0,46.9416,46.9746,46.9168,46.9416,116800.0
2015-02-26 15:20:00,56.79,56.8,56.75,56.78,21900.0,46.9416,46.9498,46.9085,46.9333,21900.0
2015-02-26 15:30:00,56.78,56.8,56.74,56.78,24600.0,46.9333,46.9498,46.9002,46.9333,24600.0
2015-02-26 15:40:00,56.78,56.85,56.77,56.78,48000.0,46.9333,46.9912,46.925,46.9333,48000.0
2015-02-26 15:50:00,56.78,56.84,56.77,56.81,151600.0,46.9333,46.9829,46.925,46.9581,151600.0
2015-02-27 09:30:00,56.79,56.8,56.67,56.69,59600.0,46.9416,46.9498,46.8424,46.8589,59600.0
2015-02-27 09:40:00,56.68,56.69,56.6,56.69,37800.0,46.8506,46.8589,46.7845,46.8589,37800.0
2015-02-27 09:50:00,56.69,56.71,56.68,56.71,15700.0,46.8589,46.8754,46.8506,46.8754,15700.0
2015-02-27 10:00:00,56.7,56.73,56.7,56.7,29500.0,46.8672,46.892,46.8672,46.8672,29500.0
2015-02-27 10:10:00,56.71,56.73,56.7,56.71,37700.0,46.8754,46.892,46.8672,46.8754,37700.0
2015-02-27 10:20:00,56.71,56.76,56.71,56.76,131100.0,46.8754,46.9168,46.8754,46.9168,131100.0
2015-02-27 10:30:00,56.76,56.8,56.76,56.8,144300.0,46.9168,46.9498,46.9168,46.9498,144300.0
2015-02-27 10:40:00,56.8,56.83,56.8,56.82,43500.0,46.9498,46.9746,46.9498,46.9664,43500.0
2015-02-27 10:50:00,56.82,56.84,56.8,56.83,71100.0,46.9664,46.9829,46.9498,46.9746,71100.0
2015-02-27 11:00:00,56.83,56.83,56.78,56.8,109200.0,46.9746,46.9746,46.9333,46.9498,109200.0
2015-02-27 11:10:00,56.79,56.82,56.79,56.81,24600.0,46.9416,46.9664,46.9416,46.9581,24600.0
2015-02-27 11:20:00,56.81,56.81,56.74,56.74,20700.0,46.9581,46.9581,46.9002,46.9002,20700.0
2015-02-27 11:30:00,56.74,56.76,56.73,56.75,5500.0,46.9002,46.9168,46.892,46.9085,5500.0
2015-02-27 11:40:00,56.75,56.77,56.74,56.74,9100.0,46.9085,46.925,46.9002,46.9002,9100.0
2015-02-27 11:50:00,56.74,56.74,56.71,56.73,36100.0,46.9002,46.9002,46.8754,46.892,36100.0
2015-02-27 12:00:00,56.74,56.75,56.73,56.73,3200.0,46.9002,46.9085,46.892,46.892,3200.0
2015-02-27 12:10:00,56.74,56.75,56.73,56.75,5400.0,46.9002,46.9085,46.892,46.9085,5400.0
2015-02-27 12:20:00,56.74,56.76,56.74,56.76,3600.0,46.9002,46.9168,46.9002,46.9168,3600.0
2015-02-27 12:30:00,56.77,56.77,56.76,56.76,10100.0,46.925,46.925,46.9168,46.9168,10100.0
2015-02-27 12:40:00,56.76,56.77,56.75,56.77,8400.0,46.9168,46.925,46.9085,46.925,8400.0
2015-02-27 12:50:00,56.76,56.77,56.75,56.75,13400.0,46.9168,46.925,46.9085,46.9085,13400.0
2015-02-27 13:00:00,56.74,56.76,56.74,56.75,77800.0,46.9002,46.9168,46.9002,46.9085,77800.0
2015-02-27 13:10:00,56.75,56.75,56.73,56.74,33800.0,46.9085,46.9085,46.892,46.9002,33800.0
2015-02-27 13:20:00,56.74,56.75,56.73,56.75,24900.0,46.9002,46.9085,46.892,46.9085,24900.0
2015-02-27 13:30:00,56.75,56.76,56.74,56.75,13800.0,46.9085,46.9168,46.9002,46.9085,13800.0
2015-02-27 13:40:00,56.75,56.77,56.74,56.75,64700.0,46.9085,46.925,46.9002,46.9085,64700.0
2015-02-27 13:50:00,56.75,56.77,56.74,56.75,117700.0,46.9085,46.925,46.9002,46.9085,117700.0
2015-02-27 14:00:00,56.75,56.78,56.75,56.76,35700.0,46.9085,46.9333,46.9085,46.9168,35700.0
2015-02-27 14:10:00,56.76,56.76,56.74,56.74,14400.0,46.9168,46.9168,46.9002,46.9002,14400.0
2015-02-27 14:20:00,56.75,56.78,56.74,56.77,16500.0,46.9085,46.9333,46.9002,46.925,16500.0
2015-02-27 14:30:00,56.76,56.78,56.73,56.73,28500.0,46.9168,46.9333,46.892,46.892,28500.0
2015-02-27 14:40:00,56.73,56.75,56.72,56.74,12900.0,46.892,46.9085,46.8837,46.9002,12900.0
2015-02-27 14:50:00,56.75,56.75,56.72,56.72,11900.0,46.9085,46.9085,46.8837,46.8837,11900.0
2015-02-27 15:00:00,56.72,56.76,56.67,56.67,74100.0,46.8837,46.9168,46.8424,46.8424,74100.0
2015-02-27 15:10:00,56.67,56.71,56.64,56.7,75600.0,46.8424,46.8754,46.8176,46.8672,75600.0
2015-02-27 15:20:00,56.69,56.74,56.68,56.71,50800.0,46.8589,46.9002,46.8506,46.8754,50800.0
2015-02-27 15:30:00,56.72,56.72,56.64,56.64,66900.0,46.8837,46.8837,46.8176,46.8176,66900.0
2015-02-27 15:40:00,56.65,56.65,56.6,56.6,132900.0,46.8258,46.8258,46.7845,46.7845,132900.0
2015-02-27 15:50:00,56.59,56.65,56.58,56.61,408500.0,46.7763,46.8258,46.768,46.7928,408500.0
2015-03-02 09:30:00,57.0,57.0,56.86,56.92,171600.0,47.1151,47.1151,46.9994,47.049,171600.0
2015-03-02 09:40:00,56.92,56.95,56.91,56.95,73500.0,47.049,47.0738,47.0408,47.0738,73500.0
2015-03-02 09:50:00,56.96,56.98,56.94,56.96,42800.0,47.0821,47.0986,47.0656,47.0821,42800.0
2015-03-02 10:00:00,56.96,56.98,56.95,56.96,25600.0,47.0821,47.0986,47.0738,47.0821,25600.0
2015-03-02 10:10:00,56.96,56.98,56.91,56.93,83700.0,47.0821,47.0986,47.0408,47.0573,83700.0
2015-03-02 10:20:00,56.93,56.94,56.89,56.91,17600.0,47.0573,47.0656,47.0242,47.0408,17600.0
2015-03-02 10:30:00,56.91,56.93,56.89,56.93,64500.0,47.0408,47.0573,47.0242,47.0573,64500.0
2015-03-02 10:40:00,56.93,56.93,56.9,56.9,23000.0,47.0573,47.0573,47.0325,47.0325,23000.0
2015-03-02 10:50:00,56.9,56.92,56.89,56.9,31800.0,47.0325,47.049,47.0242,47.0325,31800.0
2015-03-02 11:00:00,56.91,56.91,56.88,56.89,51200.0,47.0408,47.0408,47.016,47.0242,51200.0
2015-03-02 11:10:00,56.89,56.89,56.87,56.87,7600.0,47.0242,47.0242,47.0077,47.0077,7600.0
2015-03-02 11:20:00,56.86,56.88,56.85,56.88,31500.0,46.9994,47.016,46.9912,47.016,31500.0
2015-03-02 11:30:00,56.89,56.93,56.89,56.93,30100.0,47.0242,47.0573,47.0242,47.0573,30100.0
2015-03-02 11:40:00,56.93,56.96,56.92,56.95,9200.0,47.0573,47.0821,47.049,47.0738,9200.0
2015-03-02 11:50:00,56.95,56.95,56.93,56.94,8900.0,47.0738,47.0738,47.0573,47.0656,8900.0
2015-03-02 12:00:00,56.93,56.94,56.92,56.94,8400.0,47.0573,47.0656,47.049,47.0656,8400.0
2015-03-02 12:10:00,56.94,56.94,56.9,56.9,21500.0,47.0656,47.0656,47.0325,47.0325,21500.0
2015-03-02 12:20:00,56.9,56.91,56.88,56.88,13700.0,47.0325,47.0408,47.016,47.016,13700.0
2015-03-02 12:30:00,56.88,56.91,56.88,56.9,19100.0,47.016,47.0408,47.016,47.0325,19100.0
2015-03-02 12:40:00,56.9,56.91,56.89,56.9,6600.0,47.0325,47.0408,47.0242,47.0325,6600.0
2015-03-02 12:50:00,56.9,56.92,56.9,56.9,20100.0,47.0325,47.049,47.0325,47.0325,20100.0
2015-03-02 13:00:00,56.9,56.91,56.9,56.91,6100.0,47.0325,47.0408,47.0325,47.0408,6100.0
2015-03-02 13:10:00,56.91,56.93,56.91,56.92,11600.0,47.0408,47.0573,47.0408,47.049,11600.0
2015-03-02 13:20:00,56.93,56.93,56.9,56.93,9700.0,47.0573,47.0573,47.0325,47.0573,9700.0
2015-03-02 13:30:00,56.94,56.94,56.92,56.93,20700.0,47.0656,47.0656,47.049,47.0573,20700.0
2015-03-02 13:40:00,56.93,56.94,56.92,56.93,11200.0,47.0573,47.0656,47.049,47.0573,11200.0
2015-03-02 13:50:00,56.93,56.94,56.92,56.93,6200.0,47.0573,47.0656,47.049,47.0573,6200.0
2015-03-02 14:00:00,56.94,56.94,56.93,56.94,19600.0,47.0656,47.0656,47.0573,47.0656,19600.0
2015-03-02 14:10:00,56.94,56.94,56.93,56.94,6500.0,47.0656,47.0656,47.0573,47.0656,6500.0
2015-03-02 14:20:00,56.93,56.94,56.91,56.91,7800.0,47.0573,47.0656,47.0408,47.0408,7800.0
2015-03-02 14:30:00,56.91,56.92,56.9,56.9,20000.0,47.0408,47.049,47.0325,47.0325,20000.0
2015-03-02 14:40:00,56.9,56.91,56.89,56.9,66100.0,47.0325,47.0408,47.0242,47.0325,66100.0
2015-03-02 14:50:00,56.9,56.93,56.89,56.92,126200.0,47.0325,47.0573,47.0242,47.049,126200.0
2015-03-02 15:00:00,56.92,56.95,56.91,56.95,15900.0,47.049,47.0738,47.0408,47.0738,15900.0
2015-03-02 15:10:00,56.95,56.96,56.92,56.95,10400.0,47.0738,47.0821,47.049,47.0738,10400.0
2015-03-02 15:20:00,56.95,56.95,56.93,56.95,18000.0,47.0738,47.0738,47.0573,47.0738,18000.0
2015-03-02 15:30:00,56.94,57.01,56.94,57.01,49400.0,47.0656,47.1234,47.0656,47.1234,49400.0
2015-03-02 15:40:00,57.01,57.03,57.0,57.03,85100.0,47.1234,47.1399,47.1151,47.1399,85100.0
2015-03-02 15:50:00,57.03,57.08,57.0,57.08,288300.0,47.1399,47.1813,47.1151,47.1813,288300.0
2015-03-03 09:30:00,57.44,57.44,57.34,57.38,111200.0,47.4788,47.4788,47.3962,47.4293,111200.0
2015-03-03 09:40:00,57.39,57.39,57.33,57.35,73700.0,47.4375,47.4375,47.3879,47.4045,73700.0
2015-03-03 09:50:00,57.34,57.39,57.31,57.38,40000.0,47.3962,47.4375,47.3714,47.4293,40000.0
2015-03-03 10:00:00,57.38,57.4,57.37,57.39,28500.0,47.4293,47.4458,47.421,47.4375,28500.0
2015-03-03 10:10:00,57.38,57.41,57.37,57.4,124700.0,47.4293,47.454,47.421,47.4458,124700.0
2015-03-03 10:20:00,57.41,57.41,57.37,57.38,50600.0,47.454,47.454,47.421,47.4293,50600.0
2015-03-03 10:30:00,57.38,57.4,57.36,57.37,12200.0,47.4293,47.4458,47.4127,47.421,12200.0
2015-03-03 10:40:00,57.37,57.38,57.35,57.37,26100.0,47.421,47.4293,47.4045,47.421,26100.0
2015-03-03 10:50:00,57.36,57.37,57.3,57.31,16200.0,47.4127,47.421,47.3631,47.3714,16200.0
2015-03-03 11:00:00,57.3,57.33,57.29,57.32,29200.0,47.3631,47.3879,47.3549,47.3797,29200.0
2015-03-03 11:10:00,57.31,57.33,57.3,57.33,67600.0,47.3714,47.3879,47.3631,47.3879,67600.0
2015-03-03 11:20:00,57.33,57.35,57.31,57.31,31800.0,47.3879,47.4045,47.3714,47.3714,31800.0
2015-03-03 11:30:00,57.31,57.33,57.3,57.33,40400.0,47.3714,47.3879,47.3631,47.3879,40400.0
2015-03-03 11:40:00,57.32,57.34,57.29,57.29,99700.0,47.3797,47.3962,47.3549,47.3549,99700.0
2015-03-03 11:50:00,57.29,57.33,57.28,57.32,24900.0,47.3549,47.3879,47.3466,47.3797,24900.0
2015-03-03 12:00:00,57.32,57.32,57.28,57.3,39900.0,47.3797,47.3797,47.3466,47.3631,39900.0
2015-03-03 12:10:00,57.3,57.34,57.29,57.32,13400.0,47.3631,47.3962,47.3549,47.3797,13400.0
2015-03-03 12:20:00,57.32,57.33,57.28,57.31,17600.0,47.3797,47.3879,47.3466,47.3714,17600.0
2015-03-03 12:30:00,57.32,57.34,57.29,57.3,37200.0,47.3797,47.3962,47.3549,47.3631,37200.0
2015-03-03 12:40:00,57.3,57.31,57.29,57.3,14900.0,47.3631,47.3714,47.3549,47.3631,14900.0
2015-03-03 12:50:00,57.3,57.35,57.29,57.34,48100.0,47.3631,47.4045,47.3549,47.3962,48100.0
2015-03-03 13:00:00,57.34,57.36,57.33,57.35,12700.0,47.3962,47.4127,47.3879,47.4045,12700.0
2015-03-03 13:10:00,57.34,57.34,57.31,57.31,15700.0,47.3962,47.3962,47.3714,47.3714,15700.0
2015-03-03 13:20:00,57.31,57.33,57.31,57.33,11900.0,47.3714,47.3879,47.3714,47.3879,11900.0
2015-03-03 13:30:00,57.33,57.33,57.31,57.31,9300.0,47.3879,47.3879,47.3714,47.3714,9300.0
2015-03-03 13:40:00,57.31,57.32,57.29,57.29,11500.0,47.3714,47.3797,47.3549,47.3549,11500.0
2015-03-03 13:50:00,57.3,57.3,57.26,57.26,10100.0,47.3631,47.3631,47.3301,47.3301,10100.0
2015-03-03 14:00:00,57.26,57.31,57.25,57.31,51700.0,47.3301,47.3714,47.3218,47.3714,51700.0
2015-03-03 14:10:00,57.31,57.32,57.29,57.31,14700.0,47.3714,47.3797,47.3549,47.3714,14700.0
2015-03-03 14:20:00,57.31,57.33,57.3,57.33,14700.0,47.3714,47.3879,47.3631,47.3879,14700.0
2015-03-03 14:30:00,57.33,57.33,57.3,57.32,45100.0,47.3879,47.3879,47.3631,47.3797,45100.0
2015-03-03 14:40:00,57.31,57.31,57.27,57.3,14400.0,47.3714,47.3714,47.3383,47.3631,14400.0
2015-03-03 14:50:00,57.29,57.32,57.29,57.32,30300.0,47.3549,47.3797,47.3549,47.3797,30300.0
2015-03-03 15:00:00,57.33,57.38,57.29,57.3,88700.0,47.3879,47.4293,47.3549,47.3631,88700.0
2015-03-03 15:10:00,57.3,57.33,57.29,57.32,58500.0,47.3631,47.3879,47.3549,47.3797,58500.0
2015-03-03 15:20:00,57.32,57.36,57.32,57.35,34800.0,47.3797,47.4127,47.3797,47.4045,34800.0
2015-03-03 15:30:00,57.36,57.38,57.27,57.29,68900.0,47.4127,47.4293,47.3383,47.3549,68900.0
2015-03-03 15:40:00,57.28,57.28,57.23,57.25,96100.0,47.3466,47.3466,47.3053,47.3218,96100.0
2015-03-03 15:50:00,57.26,57.27,57.22,57.22,202300.0,47.3301,47.3383,47.297,47.297,202300.0
2015-03-04 09:30:00,57.18,57.24,57.11,57.12,176600.0,47.2639,47.3135,47.2061,47.2143,176600.0
2015-03-04 09:40:00,57.12,57.12,57.05,57.06,148100.0,47.2143,47.2143,47.1565,47.1647,148100.0
2015-03-04 09:50:00,57.06,57.06,56.99,56.99,86400.0,47.1647,47.1647,47.1069,47.1069,86400.0
2015-03-04 10:00:00,57.0,57.03,56.91,56.91,72800.0,47.1151,47.1399,47.0408,47.0408,72800.0
2015-03-04 10:10:00,56.91,56.95,56.9,56.95,69100.0,47.0408,47.0738,47.0325,47.0738,69100.0
2015-03-04 10:20:00,56.95,56.95,56.89,56.91,41900.0,47.0738,47.0738,47.0242,47.0408,41900.0
2015-03-04 10:30:00,56.9,56.92,56.87,56.92,35700.0,47.0325,47.049,47.0077,47.049,35700.0
2015-03-04 10:40:00,56.92,56.96,56.92,56.92,27300.0,47.049,47.0821,47.049,47.049,27300.0
2015-03-04 10:50:00,56.92,56.95,56.91,56.94,13800.0,47.049,47.0738,47.0408,47.0656,13800.0
2015-03-04 11:00:00,56.95,57.01,56.94,57.01,89900.0,47.0738,47.1234,47.0656,47.1234,89900.0
2015-03-04 11:10:00,57.01,57.03,57.0,57.03,54200.0,47.1234,47.1399,47.1151,47.1399,54200.0
2015-03-04 11:20:00,57.03,57.04,57.02,57.03,50200.0,47.1399,47.1482,47.1317,47.1399,50200.0
2015-03-04 11:30:00,57.04,57.06,57.03,57.04,49300.0,47.1482,47.1647,47.1399,47.1482,49300.0
2015-03-04 11:40:00,57.04,57.05,57.03,57.04,13100.0,47.1482,47.1565,47.1399,47.1482,13100.0
2015-03-04 11:50:00,57.04,57.04,57.02,57.02,3200.0,47.1482,47.1482,47.1317,47.1317,3200.0
2015-03-04 12:00:00,57.02,57.03,57.01,57.02,11700.0,47.1317,47.1399,47.1234,47.1317,11700.0
2015-03-04 12:10:00,57.03,57.06,57.02,57.06,15600.0,47.1399,47.1647,47.1317,47.1647,15600.0
2015-03-04 12:20:00,57.06,57.07,57.05,57.06,23500.0,47.1647,47.173,47.1565,47.1647,23500.0
2015-03-04 12:30:00,57.06,57.06,57.04,57.06,18600.0,47.1647,47.1647,47.1482,47.1647,18600.0
2015-03-04 12:40:00,57.07,57.08,57.06,57.07,13600.0,47.173,47.1813,47.1647,47.173,13600.0
2015-03-04 12:50:00,57.06,57.07,57.04,57.06,8600.0,47.1647,47.173,47.1482,47.1647,8600.0
2015-03-04 13:00:00,57.05,57.06,57.04,57.05,6300.0,47.1565,47.1647,47.1482,47.1565,6300.0
2015-03-04 13:10:00,57.05,57.06,57.04,57.05,18400.0,47.1565,47.1647,47.1482,47.1565,18400.0
2015-03-04 13:20:00,57.05,57.06,57.02,57.05,33800.0,47.1565,47.1647,47.1317,47.1565,33800.0
2015-03-04 13:30:00,57.05,57.06,57.02,57.03,23700.0,47.1565,47.1647,47.1317,47.1399,23700.0
2015-03-04 13:40:00,57.03,57.04,57.0,57.0,24200.0,47.1399,47.1482,47.1151,47.1151,24200.0
2015-03-04 13:50:00,57.01,57.01,56.97,56.98,7400.0,47.1234,47.1234,47.0904,47.0986,7400.0
2015-03-04 14:00:00,56.98,56.99,56.97,56.98,12700.0,47.0986,47.1069,47.0904,47.0986,12700.0
2015-03-04 14:10:00,56.98,56.99,56.94,56.95,18000.0,47.0986,47.1069,47.0656,47.0738,18000.0
2015-03-04 14:20:00,56.95,56.95,56.94,56.94,31100.0,47.0738,47.0738,47.0656,47.0656,31100.0
2015-03-04 14:30:00,56.94,56.95,56.94,56.94,61100.0,47.0656,47.0738,47.0656,47.0656,61100.0
2015-03-04 14:40:00,56.95,56.97,56.94,56.96,20100.0,47.0738,47.0904,47.0656,47.0821,20100.0
2015-03-04 14:50:00,56.95,56.98,56.94,56.97,55100.0,47.0738,47.0986,47.0656,47.0904,55100.0
2015-03-04 15:00:00,56.97,56.97,56.93,56.95,60100.0,47.0904,47.0904,47.0573,47.0738,60100.0
2015-03-04 15:10:00,56.95,57.01,56.95,56.97,20800.0,47.0738,47.1234,47.0738,47.0904,20800.0
2015-03-04 15:20:00,56.97,57.01,56.97,57.01,69600.0,47.0904,47.1234,47.0904,47.1234,69600.0
2015-03-04 15:30:00,57.02,57.06,57.01,57.02,64900.0,47.1317,47.1647,47.1234,47.1317,64900.0
2015-03-04 15:40:00,57.02,57.02,56.99,57.01,85300.0,47.1317,47.1317,47.1069,47.1234,85300.0
2015-03-04 15:50:00,57.01,57.05,57.0,57.04,272500.0,47.1234,47.1565,47.1151,47.1482,272500.0
2015-03-05 09:30:00,57.16,57.19,57.07,57.1,83600.0,47.2474,47.2722,47.173,47.1978,83600.0
2015-03-05 09:40:00,57.1,57.15,57.08,57.15,44400.0,47.1978,47.2391,47.1813,47.2391,44400.0
2015-03-05 09:50:00,57.16,57.21,57.16,57.2,41100.0,47.2474,47.2887,47.2474,47.2805,41100.0
2015-03-05 10:00:00,57.19,57.21,57.18,57.21,18400.0,47.2722,47.2887,47.2639,47.2887,18400.0
2015-03-05 10:10:00,57.21,57.23,57.19,57.2,35400.0,47.2887,47.3053,47.2722,47.2805,35400.0
2015-03-05 10:20:00,57.2,57.24,57.19,57.23,28000.0,47.2805,47.3135,47.2722,47.3053,28000.0
2015-03-05 10:30:00,57.23,57.25,57.22,57.23,36000.0,47.3053,47.3218,47.297,47.3053,36000.0
2015-03-05 10:40:00,57.25,57.25,57.23,57.23,36300.0,47.3218,47.3218,47.3053,47.3053,36300.0
2015-03-05 10:50:00,57.24,57.24,57.22,57.22,18200.0,47.3135,47.3135,47.297,47.297,18200.0
2015-03-05 11:00:00,57.22,57.22,57.17,57.17,27200.0,47.297,47.297,47.2557,47.2557,27200.0
2015-03-05 11:10:00,57.17,57.18,57.14,57.18,16100.0,47.2557,47.2639,47.2309,47.2639,16100.0
2015-03-05 11:20:00,57.18,57.2,57.15,57.2,23400.0,47.2639,47.2805,47.2391,47.2805,23400.0
2015-03-05 11:30:00,57.19,57.21,57.19,57.2,5300.0,47.2722,47.2887,47.2722,47.2805,5300.0
2015-03-05 11:40:00,57.19,57.22,57.19,57.2,10500.0,47.2722,47.297,47.2722,47.2805,10500.0
2015-03-05 11:50:00,57.21,57.22,57.18,57.18,8100.0,47.2887,47.297,47.2639,47.2639,8100.0
2015-03-05 12:00:00,57.18,57.18,57.16,57.16,6200.0,47.2639,47.2639,47.2474,47.2474,6200.0
2015-03-05 12:10:00,57.17,57.17,57.14,57.15,8500.0,47.2557,47.2557,47.2309,47.2391,8500.0
2015-03-05 12:20:00,57.14,57.15,57.09,57.1,50100.0,47.2309,47.2391,47.1895,47.1978,50100.0
2015-03-05 12:30:00,57.1,57.11,57.05,57.06,33500.0,47.1978,47.2061,47.1565,47.1647,33500.0
2015-03-05 12:40:00,57.06,57.07,57.05,57.07,48600.0,47.1647,47.173,47.1565,47.173,48600.0
2015-03-05 12:50:00,57.06,57.06,57.01,57.02,28800.0,47.1647,47.1647,47.1234,47.1317,28800.0
2015-03-05 13:00:00,57.02,57.06,57.01,57.06,35200.0,47.1317,47.1647,47.1234,47.1647,35200.0
2015-03-05 13:10:00,57.05,57.05,57.03,57.04,10900.0,47.1565,47.1565,47.1399,47.1482,10900.0
2015-03-05 13:20:00,57.03,57.06,57.0,57.06,19600.0,47.1399,47.1647,47.1151,47.1647,19600.0
2015-03-05 13:30:00,57.06,57.07,57.06,57.07,3100.0,47.1647,47.173,47.1647,47.173,3100.0
2015-03-05 13:40:00,57.06,57.07,57.05,57.05,18000.0,47.1647,47.173,47.1565,47.1565,18000.0
2015-03-05 13:50:00,57.05,57.06,57.04,57.06,45100.0,47.1565,47.1647,47.1482,47.1647,45100.0
2015-03-05 14:00:00,57.05,57.08,57.05,57.07,35900.0,47.1565,47.1813,47.1565,47.173,35900.0
2015-03-05 14:10:00,57.08,57.08,57.06,57.07,37200.0,47.1813,47.1813,47.1647,47.173,37200.0
2015-03-05 14:20:00,57.06,57.09,57.05,57.08,66400.0,47.1647,47.1895,47.1565,47.1813,66400.0
2015-03-05 14:30:00,57.08,57.08,57.05,57.05,5800.0,47.1813,47.1813,47.1565,47.1565,5800.0
2015-03-05 14:40:00,57.06,57.08,57.06,57.07,6200.0,47.1647,47.1813,47.1647,47.173,6200.0
2015-03-05 14:50:00,57.07,57.11,57.07,57.1,23100.0,47.173,47.2061,47.173,47.1978,23100.0
2015-03-05 15:00:00,57.1,57.13,57.09,57.11,18500.0,47.1978,47.2226,47.1895,47.2061,18500.0
2015-03-05 15:10:00,57.12,57.13,57.09,57.09,20500.0,47.2143,47.2226,47.1895,47.1895,20500.0
2015-03-05 15:20:00,57.09,57.11,57.09,57.11,5000.0,47.1895,47.2061,47.1895,47.2061,5000.0
2015-03-05 15:30:00,57.1,57.11,57.07,57.11,23900.0,47.1978,47.2061,47.173,47.2061,23900.0
2015-03-05 15:40:00,57.12,57.13,57.08,57.09,39700.0,47.2143,47.2226,47.1813,47.1895,39700.0
2015-03-05 15:50:00,57.1,57.11,57.05,57.07,85800.0,47.1978,47.2061,47.1565,47.173,85800.0
2015-03-06 09:30:00,57.14,57.15,57.07,57.11,101500.0,47.2309,47.2391,47.173,47.2061,101500.0
2015-03-06 09:40:00,57.11,57.15,57.11,57.12,61700.0,47.2061,47.2391,47.2061,47.2143,61700.0
2015-03-06 09:50:00,57.12,57.12,57.06,57.07,35800.0,47.2143,47.2143,47.1647,47.173,35800.0
2015-03-06 10:00:00,57.07,57.08,56.97,56.98,106000.0,47.173,47.1813,47.0904,47.0986,106000.0
2015-03-06 10:10:00,56.98,57.0,56.93,56.95,37700.0,47.0986,47.1151,47.0573,47.0738,37700.0
2015-03-06 10:20:00,56.95,56.99,56.94,56.98,34600.0,47.0738,47.1069,47.0656,47.0986,34600.0
2015-03-06 10:30:00,56.98,57.0,56.94,56.95,36500.0,47.0986,47.1151,47.0656,47.0738,36500.0
2015-03-06 10:40:00,56.95,56.96,56.93,56.93,23000.0,47.0738,47.0821,47.0573,47.0573,23000.0
2015-03-06 10:50:00,56.92,56.93,56.86,56.86,49500.0,47.049,47.0573,46.9994,46.9994,49500.0
2015-03-06 11:00:00,56.85,56.87,56.78,56.78,49300.0,46.9912,47.0077,46.9333,46.9333,49300.0
2015-03-06 11:10:00,56.78,56.78,56.74,56.75,40900.0,46.9333,46.9333,46.9002,46.9085,40900.0
2015-03-06 11:20:00,56.75,56.78,56.73,56.77,23100.0,46.9085,46.9333,46.892,46.925,23100.0
2015-03-06 11:30:00,56.77,56.77,56.73,56.75,71900.0,46.925,46.925,46.892,46.9085,71900.0
2015-03-06 11:40:00,56.74,56.76,56.73,56.75,51400.0,46.9002,46.9168,46.892,46.9085,51400.0
2015-03-06 11:50:00,56.76,56.81,56.75,56.78,66200.0,46.9168,46.9581,46.9085,46.9333,66200.0
2015-03-06 12:00:00,56.79,56.83,56.79,56.83,8500.0,46.9416,46.9746,46.9416,46.9746,8500.0
2015-03-06 12:10:00,56.82,56.82,56.76,56.76,20900.0,46.9664,46.9664,46.9168,46.9168,20900.0
2015-03-06 12:20:00,56.75,56.76,56.73,56.76,56200.0,46.9085,46.9168,46.892,46.9168,56200.0
2015-03-06 12:30:00,56.75,56.76,56.73,56.74,115300.0,46.9085,46.9168,46.892,46.9002,115300.0
2015-03-06 12:40:00,56.75,56.76,56.72,56.76,13900.0,46.9085,46.9168,46.8837,46.9168,13900.0
2015-03-06 12:50:00,56.76,56.76,56.73,56.75,18000.0,46.9168,46.9168,46.892,46.9085,18000.0
2015-03-06 13:00:00,56.76,56.76,56.71,56.72,41000.0,46.9168,46.9168,46.8754,46.8837,41000.0
2015-03-06 13:10:00,56.73,56.73,56.68,56.69,72800.0,46.892,46.892,46.8506,46.8589,72800.0
2015-03-06 13:20:00,56.7,56.7,56.67,56.69,64800.0,46.8672,46.8672,46.8424,46.8589,64800.0
2015-03-06 13:30:00,56.7,56.7,56.64,56.66,98400.0,46.8672,46.8672,46.8176,46.8341,98400.0
2015-03-06 13:40:00,56.65,56.68,56.63,56.68,32900.0,46.8258,46.8506,46.8093,46.8506,32900.0
2015-03-06 13:50:00,56.68,56.69,56.63,56.68,117800.0,46.8506,46.8589,46.8093,46.8506,117800.0
2015-03-06 14:00:00,56.67,56.7,56.67,56.69,60700.0,46.8424,46.8672,46.8424,46.8589,60700.0
2015-03-06 14:10:00,56.7,56.7,56.64,56.64,89800.0,46.8672,46.8672,46.8176,46.8176,89800.0
2015-03-06 14:20:00,56.65,56.65,56.59,56.64,71500.0,46.8258,46.8258,46.7763,46.8176,71500.0
2015-03-06 14:30:00,56.63,56.65,56.62,56.62,56500.0,46.8093,46.8258,46.801,46.801,56500.0
2015-03-06 14:40:00,56.62,56.65,56.62,56.63,59200.0,46.801,46.8258,46.801,46.8093,59200.0
2015-03-06 14:50:00,56.63,56.64,56.59,56.59,100200.0,46.8093,46.8176,46.7763,46.7763,100200.0
2015-03-06 15:00:00,56.6,56.67,56.59,56.65,135900.0,46.7845,46.8424,46.7763,46.8258,135900.0
2015-03-06 15:10:00,56.65,56.68,56.62,56.68,59600.0,46.8258,46.8506,46.801,46.8506,59600.0
2015-03-06 15:20:00,56.68,56.76,56.68,56.72,142000.0,46.8506,46.9168,46.8506,46.8837,142000.0
2015-03-06 15:30:00,56.72,56.76,56.71,56.74,124100.0,46.8837,46.9168,46.8754,46.9002,124100.0
2015-03-06 15:40:00,56.73,56.76,56.7,56.71,153900.0,46.892,46.9168,46.8672,46.8754,153900.0
2015-03-06 15:50:00,56.71,56.81,56.71,56.79,324500.0,46.8754,46.9581,46.8754,46.9416,324500.0
2015-03-09 09:30:00,56.5,56.55,56.35,56.41,131800.0,46.7019,46.7432,46.5779,46.6275,131800.0
2015-03-09 09:40:00,56.4,56.41,56.36,56.39,57700.0,46.6192,46.6275,46.5861,46.6109,57700.0
2015-03-09 09:50:00,56.39,56.4,56.37,56.39,38800.0,46.6109,46.6192,46.5944,46.6109,38800.0
2015-03-09 10:00:00,56.39,56.39,56.34,56.38,459000.0,46.6109,46.6109,46.5696,46.6027,459000.0
2015-03-09 10:10:00,56.38,56.4,56.36,56.38,31100.0,46.6027,46.6192,46.5861,46.6027,31100.0
2015-03-09 10:20:00,56.38,56.4,56.33,56.36,29200.0,46.6027,46.6192,46.5613,46.5861,29200.0
2015-03-09 10:30:00,56.35,56.38,56.34,56.35,41800.0,46.5779,46.6027,46.5696,46.5779,41800.0
2015-03-09 10:40:00,56.35,56.37,56.34,56.37,59200.0,46.5779,46.5944,46.5696,46.5944,59200.0
2015-03-09 10:50:00,56.36,56.37,56.31,56.32,88900.0,46.5861,46.5944,46.5448,46.5531,88900.0
2015-03-09 11:00:00,56.31,56.32,56.29,56.3,40100.0,46.5448,46.5531,46.5283,46.5365,40100.0
2015-03-09 11:10:00,56.3,56.32,56.3,56.3,20100.0,46.5365,46.5531,46.5365,46.5365,20100.0
2015-03-09 11:20:00,56.3,56.3,56.26,56.27,30400.0,46.5365,46.5365,46.5035,46.5117,30400.0
2015-03-09 11:30:00,56.27,56.28,56.25,56.26,22500.0,46.5117,46.52,46.4952,46.5035,22500.0
2015-03-09 11:40:00,56.25,56.26,56.24,56.25,33400.0,46.4952,46.5035,46.4869,46.4952,33400.0
2015-03-09 11:50:00,56.25,56.25,56.22,56.23,14300.0,46.4952,46.4952,46.4704,46.4787,14300.0
2015-03-09 12:00:00,56.24,56.24,56.21,56.21,31600.0,46.4869,46.4869,46.4621,46.4621,31600.0
2015-03-09 12:10:00,56.21,56.24,56.21,56.23,38800.0,46.4621,46.4869,46.4621,46.4787,38800.0
2015-03-09 12:20:00,56.23,56.23,56.21,56.22,15200.0,46.4787,46.4787,46.4621,46.4704,15200.0
2015-03-09 12:30:00,56.22,56.26,56.22,56.25,53000.0,46.4704,46.5035,46.4704,46.4952,53000.0
2015-03-09 12:40:00,56.25,56.28,56.24,56.28,42400.0,46.4952,46.52,46.4869,46.52,42400.0
2015-03-09 12:50:00,56.28,56.32,56.27,56.31,88700.0,46.52,46.5531,46.5117,46.5448,88700.0
2015-03-09 13:00:00,56.32,56.32,56.29,56.29,28400.0,46.5531,46.5531,46.5283,46.5283,28400.0
2015-03-09 13:10:00,56.29,56.3,56.28,56.28,29600.0,46.5283,46.5365,46.52,46.52,29600.0
2015-03-09 13:20:00,56.28,56.31,56.28,56.31,55800.0,46.52,46.5448,46.52,46.5448,55800.0
2015-03-09 13:30:00,56.31,56.34,56.3,56.33,42100.0,46.5448,46.5696,46.5365,46.5613,42100.0
2015-03-09 13:40:00,56.34,56.37,56.33,56.34,42600.0,46.5696,46.5944,46.5613,46.5696,42600.0
2015-03-09 13:50:00,56.34,56.35,56.32,56.32,13000.0,46.5696,46.5779,46.5531,46.5531,13000.0
2015-03-09 14:00:00,56.32,56.36,56.32,56.33,23800.0,46.5531,46.5861,46.5531,46.5613,23800.0
2015-03-09 14:10:00,56.34,56.34,56.32,56.32,15900.0,46.5696,46.5696,46.5531,46.5531,15900.0
2015-03-09 14:20:00,56.33,56.34,56.31,56.32,15500.0,46.5613,46.5696,46.5448,46.5531,15500.0
2015-03-09 14:30:00,56.31,56.31,56.29,56.3,42400.0,46.5448,46.5448,46.5283,46.5365,42400.0
2015-03-09 14:40:00,56.3,56.33,56.29,56.32,15100.0,46.5365,46.5613,46.5283,46.5531,15100.0
2015-03-09 14:50:00,56.33,56.35,56.32,56.35,38300.0,46.5613,46.5779,46.5531,46.5779,38300.0
2015-03-09 15:00:00,56.35,56.35,56.31,56.35,27900.0,46.5779,46.5779,46.5448,46.5779,27900.0
2015-03-09 15:10:00,56.35,56.37,56.34,56.34,40000.0,46.5779,46.5944,46.5696,46.5696,40000.0
2015-03-09 15:20:00,56.35,56.38,56.34,56.37,43300.0,46.5779,46.6027,46.5696,46.5944,43300.0
2015-03-09 15:30:00,56.37,56.38,56.35,56.37,43900.0,46.5944,46.6027,46.5779,46.5944,43900.0
2015-03-09 15:40:00,56.37,56.38,56.36,56.36,45200.0,46.5944,46.6027,46.5861,46.5861,45200.0
2015-03-09 15:50:00,56.37,56.38,56.33,56.34,222700.0,46.5944,46.6027,46.5613,46.5696,222700.0
2015-03-10 09:30:00,55.45,55.46,55.29,55.36,200500.0,45.8339,45.8422,45.7017,45.7596,200500.0
2015-03-10 09:40:00,55.36,55.4,55.35,55.39,73400.0,45.7596,45.7926,45.7513,45.7844,73400.0
2015-03-10 09:50:00,55.38,55.41,55.37,55.39,61300.0,45.7761,45.8009,45.7678,45.7844,61300.0
2015-03-10 10:00:00,55.37,55.42,55.34,55.35,51500.0,45.7678,45.8092,45.743,45.7513,51500.0
2015-03-10 10:10:00,55.35,55.35,55.3,55.32,35100.0,45.7513,45.7513,45.71,45.7265,35100.0
2015-03-10 10:20:00,55.32,55.33,55.3,55.31,42900.0,45.7265,45.7348,45.71,45.7182,42900.0
2015-03-10 10:30:00,55.31,55.31,55.28,55.3,67400.0,45.7182,45.7182,45.6934,45.71,67400.0
2015-03-10 10:40:00,55.29,55.35,55.29,55.34,111500.0,45.7017,45.7513,45.7017,45.743,111500.0
2015-03-10 10:50:00,55.34,55.36,55.32,55.33,49600.0,45.743,45.7596,45.7265,45.7348,49600.0
2015-03-10 11:00:00,55.33,55.36,55.32,55.36,71400.0,45.7348,45.7596,45.7265,45.7596,71400.0
2015-03-10 11:10:00,55.35,55.36,55.31,55.33,30500.0,45.7513,45.7596,45.7182,45.7348,30500.0
2015-03-10 11:20:00,55.34,55.37,55.33,55.33,36500.0,45.743,45.7678,45.7348,45.7348,36500.0
2015-03-10 11:30:00,55.34,55.36,55.28,55.28,40900.0,45.743,45.7596,45.6934,45.6934,40900.0
2015-03-10 11:40:00,55.28,55.29,55.25,55.25,21900.0,45.6934,45.7017,45.6686,45.6686,21900.0
2015-03-10 11:50:00,55.25,55.26,55.19,55.19,27000.0,45.6686,45.6769,45.619,45.619,27000.0
2015-03-10 12:00:00,55.19,55.2,55.17,55.19,62900.0,45.619,45.6273,45.6025,45.619,62900.0
2015-03-10 12:10:00,55.2,55.22,55.18,55.2,41100.0,45.6273,45.6438,45.6108,45.6273,41100.0
2015-03-10 12:20:00,55.19,55.19,55.16,55.16,47800.0,45.619,45.619,45.5942,45.5942,47800.0
2015-03-10 12:30:00,55.16,55.2,55.16,55.19,55500.0,45.5942,45.6273,45.5942,45.619,55500.0
2015-03-10 12:40:00,55.19,55.19,55.15,55.16,10300.0,45.619,45.619,45.586,45.5942,10300.0
2015-03-10 12:50:00,55.16,55.16,55.13,55.13,11400.0,45.5942,45.5942,45.5694,45.5694,11400.0
2015-03-10 13:00:00,55.12,55.15,55.09,55.1,128700.0,45.5612,45.586,45.5364,45.5446,128700.0
2015-03-10 13:10:00,55.1,55.12,55.09,55.11,29800.0,45.5446,45.5612,45.5364,45.5529,29800.0
2015-03-10 13:20:00,55.12,55.17,55.12,55.15,23900.0,45.5612,45.6025,45.5612,45.586,23900.0
2015-03-10 13:30:00,55.14,55.17,55.14,55.17,38600.0,45.5777,45.6025,45.5777,45.6025,38600.0
2015-03-10 13:40:00,55.16,55.2,55.15,55.19,32800.0,45.5942,45.6273,45.586,45.619,32800.0
2015-03-10 13:50:00,55.19,55.19,55.16,55.17,12200.0,45.619,45.619,45.5942,45.6025,12200.0
2015-03-10 14:00:00,55.18,55.21,55.17,55.2,24800.0,45.6108,45.6356,45.6025,45.6273,24800.0
2015-03-10 14:10:00,55.19,55.2,55.16,55.17,36000.0,45.619,45.6273,45.5942,45.6025,36000.0
2015-03-10 14:20:00,55.17,55.17,55.13,55.15,21200.0,45.6025,45.6025,45.5694,45.586,21200.0
2015-03-10 14:30:00,55.15,55.17,55.13,55.14,14700.0,45.586,45.6025,45.5694,45.5777,14700.0
2015-03-10 14:40:00,55.14,55.14,55.08,55.08,160900.0,45.5777,45.5777,45.5281,45.5281,160900.0
2015-03-10 14:50:00,55.09,55.1,55.08,55.09,36600.0,45.5364,45.5446,45.5281,45.5364,36600.0
2015-03-10 15:00:00,55.08,55.11,55.06,55.07,179300.0,45.5281,45.5529,45.5116,45.5198,179300.0
2015-03-10 15:10:00,55.06,55.09,55.05,55.05,131700.0,45.5116,45.5364,45.5033,45.5033,131700.0
2015-03-10 15:20:00,55.06,55.07,55.04,55.04,93200.0,45.5116,45.5198,45.495,45.495,93200.0
2015-03-10 15:30:00,55.04,55.05,55.02,55.03,88300.0,45.495,45.5033,45.4785,45.4868,88300.0
2015-03-10 15:40:00,55.03,55.03,54.97,54.97,274600.0,45.4868,45.4868,45.4372,45.4372,274600.0
2015-03-10 15:50:00,54.98,54.99,54.95,54.97,466200.0,45.4455,45.4537,45.4207,45.4372,466200.0
2015-03-11 09:30:00,55.19,55.25,55.19,55.23,124100.0,45.619,45.6686,45.619,45.6521,124100.0
2015-03-11 09:40:00,55.23,55.28,55.19,55.27,139300.0,45.6521,45.6934,45.619,45.6852,139300.0
2015-03-11 09:50:00,55.26,55.27,55.24,55.26,50700.0,45.6769,45.6852,45.6604,45.6769,50700.0
2015-03-11 10:00:00,55.26,55.29,55.24,55.28,40700.0,45.6769,45.7017,45.6604,45.6934,40700.0
2015-03-11 10:10:00,55.27,55.27,55.22,55.22,86900.0,45.6852,45.6852,45.6438,45.6438,86900.0
2015-03-11 10:20:00,55.22,55.25,55.21,55.23,28700.0,45.6438,45.6686,45.6356,45.6521,28700.0
2015-03-11 10:30:00,55.23,55.23,55.11,55.12,31500.0,45.6521,45.6521,45.5529,45.5612,31500.0
2015-03-11 10:40:00,55.12,55.12,55.07,55.09,90800.0,45.5612,45.5612,45.5198,45.5364,90800.0
2015-03-11 10:50:00,55.09,55.12,55.08,55.08,84900.0,45.5364,45.5612,45.5281,45.5281,84900.0
2015-03-11 11:00:00,55.07,55.09,55.02,55.04,31400.0,45.5198,45.5364,45.4785,45.495,31400.0
2015-03-11 11:10:00,55.04,55.08,55.04,55.05,54200.0,45.495,45.5281,45.495,45.5033,54200.0
2015-03-11 11:20:00,55.06,55.11,55.03,55.1,62100.0,45.5116,45.5529,45.4868,45.5446,62100.0
2015-03-11 11:30:00,55.11,55.12,55.1,55.1,91900.0,45.5529,45.5612,45.5446,45.5446,91900.0
2015-03-11 11:40:00,55.1,55.13,55.09,55.1,80600.0,45.5446,45.5694,45.5364,45.5446,80600.0
2015-03-11 11:50:00,55.1,55.12,55.07,55.08,55400.0,45.5446,45.5612,45.5198,45.5281,55400.0
2015-03-11 12:00:00,55.08,55.08,55.03,55.05,11400.0,45.5281,45.5281,45.4868,45.5033,11400.0
2015-03-11 12:10:00,55.06,55.1,55.05,55.09,23200.0,45.5116,45.5446,45.5033,45.5364,23200.0
2015-03-11 12:20:00,55.09,55.09,55.05,55.07,48400.0,45.5364,45.5364,45.5033,45.5198,48400.0
2015-03-11 12:30:00,55.08,55.1,55.07,55.1,13200.0,45.5281,45.5446,45.5198,45.5446,13200.0
2015-03-11 12:40:00,55.09,55.11,55.08,55.09,16900.0,45.5364,45.5529,45.5281,45.5364,16900.0
2015-03-11 12:50:00,55.09,55.11,55.08,55.09,9300.0,45.5364,45.5529,45.5281,45.5364,9300.0
2015-03-11 13:00:00,55.1,55.12,55.09,55.12,15300.0,45.5446,45.5612,45.5364,45.5612,15300.0
2015-03-11 13:10:00,55.12,55.12,55.09,55.1,4700.0,45.5612,45.5612,45.5364,45.5446,4700.0
2015-03-11 13:20:00,55.11,55.13,55.1,55.12,14600.0,45.5529,45.5694,45.5446,45.5612,14600.0
2015-03-11 13:30:00,55.12,55.12,55.07,55.09,40300.0,45.5612,45.5612,45.5198,45.5364,40300.0
2015-03-11 13:40:00,55.09,55.1,55.02,55.03,36200.0,45.5364,45.5446,45.4785,45.4868,36200.0
2015-03-11 13:50:00,55.03,55.06,55.02,55.06,15000.0,45.4868,45.5116,45.4785,45.5116,15000.0
2015-03-11 14:00:00,55.06,55.09,55.05,55.08,40200.0,45.5116,45.5364,45.5033,45.5281,40200.0
2015-03-11 14:10:00,55.08,55.14,55.08,55.13,41000.0,45.5281,45.5777,45.5281,45.5694,41000.0
2015-03-11 14:20:00,55.13,55.14,55.1,55.11,20000.0,45.5694,45.5777,45.5446,45.5529,20000.0
2015-03-11 14:30:00,55.11,55.15,55.11,55.15,8600.0,45.5529,45.586,45.5529,45.586,8600.0
2015-03-11 14:40:00,55.14,55.17,55.12,55.14,20400.0,45.5777,45.6025,45.5612,45.5777,20400.0
2015-03-11 14:50:00,55.15,55.17,55.14,55.15,11700.0,45.586,45.6025,45.5777,45.586,11700.0
2015-03-11 15:00:00,55.14,55.16,55.13,55.15,24000.0,45.5777,45.5942,45.5694,45.586,24000.0
2015-03-11 15:10:00,55.16,55.17,55.14,55.16,24800.0,45.5942,45.6025,45.5777,45.5942,24800.0
2015-03-11 15:20:00,55.15,55.15,55.12,55.12,32800.0,45.586,45.586,45.5612,45.5612,32800.0
2015-03-11 15:30:00,55.11,55.13,55.09,55.11,64300.0,45.5529,45.5694,45.5364,45.5529,64300.0
2015-03-11 15:40:00,55.11,55.14,55.09,55.1,34400.0,45.5529,45.5777,45.5364,45.5446,34400.0
2015-03-11 15:50:00,55.09,55.11,55.07,55.11,261800.0,45.5364,45.5529,45.5198,45.5529,261800.0
2015-03-12 09:30:00,55.81,55.82,55.73,55.75,194700.0,46.1315,46.1398,46.0654,46.0819,194700.0
2015-03-12 09:40:00,55.76,55.82,55.75,55.82,169600.0,46.0902,46.1398,46.0819,46.1398,169600.0
2015-03-12 09:50:00,55.82,55.83,55.79,55.79,101500.0,46.1398,46.148,46.115,46.115,101500.0
2015-03-12 10:00:00,55.8,55.8,55.68,55.69,60100.0,46.1233,46.1233,46.0241,46.0323,60100.0
2015-03-12 10:10:00,55.7,55.7,55.64,55.65,46400.0,46.0406,46.0406,45.991,45.9993,46400.0
2015-03-12 10:20:00,55.66,55.73,55.65,55.72,368100.0,46.0075,46.0654,45.9993,46.0571,368100.0
2015-03-12 10:30:00,55.72,55.72,55.69,55.71,47200.0,46.0571,46.0571,46.0323,46.0489,47200.0
2015-03-12 10:40:00,55.71,55.72,55.65,55.69,22500.0,46.0489,46.0571,45.9993,46.0323,22500.0
2015-03-12 10:50:00,55.68,55.73,55.68,55.69,28100.0,46.0241,46.0654,46.0241,46.0323,28100.0
2015-03-12 11:00:00,55.69,55.71,55.68,55.71,29800.0,46.0323,46.0489,46.0241,46.0489,29800.0
2015-03-12 11:10:00,55.72,55.81,55.72,55.8,23400.0,46.0571,46.1315,46.0571,46.1233,23400.0
2015-03-12 11:20:00,55.8,55.82,55.77,55.79,22100.0,46.1233,46.1398,46.0985,46.115,22100.0
2015-03-12 11:30:00,55.8,55.81,55.78,55.8,42400.0,46.1233,46.1315,46.1067,46.1233,42400.0
2015-03-12 11:40:00,55.8,55.8,55.78,55.79,14500.0,46.1233,46.1233,46.1067,46.115,14500.0
2015-03-12 11:50:00,55.79,55.79,55.75,55.75,21100.0,46.115,46.115,46.0819,46.0819,21100.0
2015-03-12 12:00:00,55.76,55.76,55.71,55.71,13600.0,46.0902,46.0902,46.0489,46.0489,13600.0
2015-03-12 12:10:00,55.72,55.73,55.71,55.72,23800.0,46.0571,46.0654,46.0489,46.0571,23800.0
2015-03-12 12:20:00,55.73,55.74,55.72,55.73,13700.0,46.0654,46.0737,46.0571,46.0654,13700.0
2015-03-12 12:30:00,55.73,55.73,55.69,55.7,17900.0,46.0654,46.0654,46.0323,46.0406,17900.0
2015-03-12 12:40:00,55.7,55.71,55.68,55.69,30600.0,46.0406,46.0489,46.0241,46.0323,30600.0
2015-03-12 12:50:00,55.69,55.71,55.66,55.68,73100.0,46.0323,46.0489,46.0075,46.0241,73100.0
2015-03-12 13:00:00,55.67,55.69,55.67,55.69,44100.0,46.0158,46.0323,46.0158,46.0323,44100.0
2015-03-12 13:10:00,55.68,55.69,55.68,55.68,45200.0,46.0241,46.0323,46.0241,46.0241,45200.0
2015-03-12 13:20:00,55.68,55.68,55.63,55.63,24500.0,46.0241,46.0241,45.9827,45.9827,24500.0
2015-03-12 13:30:00,55.63,55.63,55.6,55.6,13200.0,45.9827,45.9827,45.9579,45.9579,13200.0
2015-03-12 13:40:00,55.6,55.62,55.6,55.61,11400.0,45.9579,45.9745,45.9579,45.9662,11400.0
2015-03-12 13:50:00,55.62,55.62,55.6,55.6,58400.0,45.9745,45.9745,45.9579,45.9579,58400.0
2015-03-12 14:00:00,55.6,55.61,55.58,55.6,62000.0,45.9579,45.9662,45.9414,45.9579,62000.0
2015-03-12 14:10:00,55.61,55.61,55.6,55.61,16200.0,45.9662,45.9662,45.9579,45.9662,16200.0
2015-03-12 14:20:00,55.61,55.61,55.6,55.61,8300.0,45.9662,45.9662,45.9579,45.9662,8300.0
2015-03-12 14:30:00,55.61,55.61,55.6,55.6,10200.0,45.9662,45.9662,45.9579,45.9579,10200.0
2015-03-12 14:40:00,55.6,55.6,55.58,55.59,12000.0,45.9579,45.9579,45.9414,45.9497,12000.0
2015-03-12 14:50:00,55.59,55.64,55.58,55.63,23300.0,45.9497,45.991,45.9414,45.9827,23300.0
2015-03-12 15:00:00,55.63,55.65,55.62,55.63,9300.0,45.9827,45.9993,45.9745,45.9827,9300.0
2015-03-12 15:10:00,55.63,55.65,55.62,55.63,51300.0,45.9827,45.9993,45.9745,45.9827,51300.0
2015-03-12 15:20:00,55.62,55.63,55.59,55.6,23400.0,45.9745,45.9827,45.9497,45.9579,23400.0
2015-03-12 15:30:00,55.6,55.61,55.58,55.61,23700.0,45.9579,45.9662,45.9414,45.9662,23700.0
2015-03-12 15:40:00,55.6,55.65,55.58,55.64,86500.0,45.9579,45.9993,45.9414,45.991,86500.0
2015-03-12 15:50:00,55.64,55.65,55.58,55.61,161000.0,45.991,45.9993,45.9414,45.9662,161000.0
2015-03-13 09:30:00,55.03,55.05,54.98,55.0,171000.0,45.4868,45.5033,45.4455,45.462,171000.0
2015-03-13 09:40:00,55.0,55.03,54.99,54.99,39600.0,45.462,45.4868,45.4537,45.4537,39600.0
2015-03-13 09:50:00,54.99,55.0,54.91,54.95,111200.0,45.4537,45.462,45.3876,45.4207,111200.0
2015-03-13 10:00:00,54.95,54.97,54.9,54.93,143800.0,45.4207,45.4372,45.3793,45.4041,143800.0
2015-03-13 10:10:00,54.94,54.94,54.87,54.9,97300.0,45.4124,45.4124,45.3545,45.3793,97300.0
2015-03-13 10:20:00,54.91,54.91,54.83,54.84,22500.0,45.3876,45.3876,45.3215,45.3297,22500.0
2015-03-13 10:30:00,54.84,54.84,54.8,54.82,72800.0,45.3297,45.3297,45.2967,45.3132,72800.0
2015-03-13 10:40:00,54.82,54.85,54.8,54.82,90300.0,45.3132,45.338,45.2967,45.3132,90300.0
2015-03-13 10:50:00,54.83,54.86,54.81,54.84,59100.0,45.3215,45.3463,45.3049,45.3297,59100.0
2015-03-13 11:00:00,54.84,54.88,54.82,54.87,40600.0,45.3297,45.3628,45.3132,45.3545,40600.0
2015-03-13 11:10:00,54.88,54.91,54.85,54.86,76500.0,45.3628,45.3876,45.338,45.3463,76500.0
2015-03-13 11:20:00,54.86,54.86,54.77,54.78,23300.0,45.3463,45.3463,45.2719,45.2801,23300.0
2015-03-13 11:30:00,54.78,54.8,54.72,54.73,57800.0,45.2801,45.2967,45.2305,45.2388,57800.0
2015-03-13 11:40:00,54.73,54.73,54.67,54.69,26000.0,45.2388,45.2388,45.1892,45.2057,26000.0
2015-03-13 11:50:00,54.7,54.72,54.68,54.72,21000.0,45.214,45.2305,45.1975,45.2305,21000.0
2015-03-13 12:00:00,54.72,54.73,54.69,54.73,8700.0,45.2305,45.2388,45.2057,45.2388,8700.0
2015-03-13 12:10:00,54.73,54.76,54.71,54.73,25200.0,45.2388,45.2636,45.2223,45.2388,25200.0
2015-03-13 12:20:00,54.73,54.74,54.71,54.71,14800.0,45.2388,45.2471,45.2223,45.2223,14800.0
2015-03-13 12:30:00,54.71,54.78,54.71,54.76,19700.0,45.2223,45.2801,45.2223,45.2636,19700.0
2015-03-13 12:40:00,54.77,54.77,54.72,54.73,18000.0,45.2719,45.2719,45.2305,45.2388,18000.0
2015-03-13 12:50:00,54.73,54.73,54.71,54.73,8200.0,45.2388,45.2388,45.2223,45.2388,8200.0
2015-03-13 13:00:00,54.72,54.72,54.69,54.72,56100.0,45.2305,45.2305,45.2057,45.2305,56100.0
2015-03-13 13:10:00,54.72,54.72,54.69,54.7,19900.0,45.2305,45.2305,45.2057,45.214,19900.0
2015-03-13 13:20:00,54.7,54.7,54.59,54.6,46100.0,45.214,45.214,45.1231,45.1314,46100.0
2015-03-13 13:30:00,54.61,54.68,54.6,54.67,20900.0,45.1396,45.1975,45.1314,45.1892,20900.0
2015-03-13 13:40:00,54.67,54.67,54.65,54.66,63400.0,45.1892,45.1892,45.1727,45.1809,63400.0
2015-03-13 13:50:00,54.67,54.69,54.65,54.66,11700.0,45.1892,45.2057,45.1727,45.1809,11700.0
2015-03-13 14:00:00,54.66,54.66,54.62,54.63,10700.0,45.1809,45.1809,45.1479,45.1562,10700.0
2015-03-13 14:10:00,54.62,54.63,54.59,54.62,19500.0,45.1479,45.1562,45.1231,45.1479,19500.0
2015-03-13 14:20:00,54.61,54.61,54.58,54.61,16500.0,45.1396,45.1396,45.1148,45.1396,16500.0
2015-03-13 14:30:00,54.62,54.63,54.6,54.6,5100.0,45.1479,45.1562,45.1314,45.1314,5100.0
2015-03-13 14:40:00,54.59,54.61,54.56,54.59,15600.0,45.1231,45.1396,45.0983,45.1231,15600.0
2015-03-13 14:50:00,54.59,54.63,54.58,54.63,11400.0,45.1231,45.1562,45.1148,45.1562,11400.0
2015-03-13 15:00:00,54.63,54.63,54.6,54.6,10400.0,45.1562,45.1562,45.1314,45.1314,10400.0
2015-03-13 15:10:00,54.61,54.67,54.6,54.66,31000.0,45.1396,45.1892,45.1314,45.1809,31000.0
2015-03-13 15:20:00,54.66,54.7,54.65,54.69,30800.0,45.1809,45.214,45.1727,45.2057,30800.0
2015-03-13 15:30:00,54.7,54.72,54.68,54.72,35500.0,45.214,45.2305,45.1975,45.2305,35500.0
2015-03-13 15:40:00,54.72,54.75,54.7,54.71,104900.0,45.2305,45.2553,45.214,45.2223,104900.0
2015-03-13 15:50:00,54.72,54.82,54.71,54.81,331800.0,45.2305,45.3132,45.2223,45.3049,331800.0
2015-03-16 09:30:00,55.42,55.63,55.42,55.62,103600.0,45.8092,45.9827,45.8092,45.9745,103600.0
2015-03-16 09:40:00,55.63,55.7,55.61,55.7,213000.0,45.9827,46.0406,45.9662,46.0406,213000.0
2015-03-16 09:50:00,55.7,55.72,55.67,55.69,140800.0,46.0406,46.0571,46.0158,46.0323,140800.0
2015-03-16 10:00:00,55.69,55.73,55.68,55.72,81400.0,46.0323,46.0654,46.0241,46.0571,81400.0
2015-03-16 10:10:00,55.72,55.73,55.69,55.69,29400.0,46.0571,46.0654,46.0323,46.0323,29400.0
2015-03-16 10:20:00,55.69,55.69,55.64,55.64,40400.0,46.0323,46.0323,45.991,45.991,40400.0
2015-03-16 10:30:00,55.63,55.64,55.62,55.63,33400.0,45.9827,45.991,45.9745,45.9827,33400.0
2015-03-16 10:40:00,55.63,55.65,55.62,55.62,35900.0,45.9827,45.9993,45.9745,45.9745,35900.0
2015-03-16 10:50:00,55.62,55.64,55.61,55.62,5800.0,45.9745,45.991,45.9662,45.9745,5800.0
2015-03-16 11:00:00,55.61,55.64,55.61,55.61,22200.0,45.9662,45.991,45.9662,45.9662,22200.0
2015-03-16 11:10:00,55.62,55.63,55.61,55.62,5500.0,45.9745,45.9827,45.9662,45.9745,5500.0
2015-03-16 11:20:00,55.63,55.66,55.62,55.63,29100.0,45.9827,46.0075,45.9745,45.9827,29100.0
2015-03-16 11:30:00,55.63,55.66,55.63,55.64,32200.0,45.9827,46.0075,45.9827,45.991,32200.0
2015-03-16 11:40:00,55.63,55.71,55.63,55.7,35600.0,45.9827,46.0489,45.9827,46.0406,35600.0
2015-03-16 11:50:00,55.69,55.74,55.69,55.7,31700.0,46.0323,46.0737,46.0323,46.0406,31700.0
2015-03-16 12:00:00,55.7,55.73,55.7,55.72,12700.0,46.0406,46.0654,46.0406,46.0571,12700.0
2015-03-16 12:10:00,55.72,55.72,55.71,55.72,8800.0,46.0571,46.0571,46.0489,46.0571,8800.0
2015-03-16 12:20:00,55.71,55.71,55.69,55.71,10100.0,46.0489,46.0489,46.0323,46.0489,10100.0
2015-03-16 12:30:00,55.7,55.71,55.68,55.71,9700.0,46.0406,46.0489,46.0241,46.0489,9700.0
2015-03-16 12:40:00,55.71,55.72,55.69,55.7,4200.0,46.0489,46.0571,46.0323,46.0406,4200.0
2015-03-16 12:50:00,55.7,55.73,55.7,55.72,8300.0,46.0406,46.0654,46.0406,46.0571,8300.0
2015-03-16 13:00:00,55.72,55.72,55.68,55.69,29700.0,46.0571,46.0571,46.0241,46.0323,29700.0
2015-03-16 13:10:00,55.69,55.72,55.69,55.7,32900.0,46.0323,46.0571,46.0323,46.0406,32900.0
2015-03-16 13:20:00,55.7,55.75,55.7,55.74,116900.0,46.0406,46.0819,46.0406,46.0737,116900.0
2015-03-16 13:30:00,55.74,55.75,55.72,55.75,60200.0,46.0737,46.0819,46.0571,46.0819,60200.0
2015-03-16 13:40:00,55.76,55.77,55.73,55.73,52500.0,46.0902,46.0985,46.0654,46.0654,52500.0
2015-03-16 13:50:00,55.73,55.74,55.71,55.71,9800.0,46.0654,46.0737,46.0489,46.0489,9800.0
2015-03-16 14:00:00,55.7,55.73,55.7,55.71,6400.0,46.0406,46.0654,46.0406,46.0489,6400.0
2015-03-16 14:10:00,55.69,55.69,55.65,55.66,17200.0,46.0323,46.0323,45.9993,46.0075,17200.0
2015-03-16 14:20:00,55.66,55.68,55.63,55.64,15500.0,46.0075,46.0241,45.9827,45.991,15500.0
2015-03-16 14:30:00,55.63,55.64,55.62,55.63,3700.0,45.9827,45.991,45.9745,45.9827,3700.0
2015-03-16 14:40:00,55.63,55.65,55.61,55.62,13400.0,45.9827,45.9993,45.9662,45.9745,13400.0
2015-03-16 14:50:00,55.62,55.66,55.62,55.65,30400.0,45.9745,46.0075,45.9745,45.9993,30400.0
2015-03-16 15:00:00,55.65,55.67,55.63,55.64,15700.0,45.9993,46.0158,45.9827,45.991,15700.0
2015-03-16 15:10:00,55.63,55.65,55.63,55.63,4400.0,45.9827,45.9993,45.9827,45.9827,4400.0
2015-03-16 15:20:00,55.63,55.63,55.61,55.62,21800.0,45.9827,45.9827,45.9662,45.9745,21800.0
2015-03-16 15:30:00,55.63,55.65,55.61,55.61,57000.0,45.9827,45.9993,45.9662,45.9662,57000.0
2015-03-16 15:40:00,55.62,55.66,55.6,55.65,127000.0,45.9745,46.0075,45.9579,45.9993,127000.0
2015-03-16 15:50:00,55.66,55.67,55.57,55.59,322400.0,46.0075,46.0158,45.9331,45.9497,322400.0
2015-03-17 09:30:00,56.86,56.92,56.82,56.85,291200.0,46.9994,47.049,46.9664,46.9912,291200.0
2015-03-17 09:40:00,56.84,56.85,56.73,56.73,69600.0,46.9829,46.9912,46.892,46.892,69600.0
2015-03-17 09:50:00,56.72,56.83,56.7,56.81,82800.0,46.8837,46.9746,46.8672,46.9581,82800.0
2015-03-17 10:00:00,56.82,56.87,56.8,56.87,129900.0,46.9664,47.0077,46.9498,47.0077,129900.0
2015-03-17 10:10:00,56.85,56.9,56.82,56.84,55500.0,46.9912,47.0325,46.9664,46.9829,55500.0
2015-03-17 10:20:00,56.85,56.88,56.84,56.88,40000.0,46.9912,47.016,46.9829,47.016,40000.0
2015-03-17 10:30:00,56.88,56.92,56.87,56.88,34400.0,47.016,47.049,47.0077,47.016,34400.0
2015-03-17 10:40:00,56.88,56.89,56.82,56.84,65700.0,47.016,47.0242,46.9664,46.9829,65700.0
2015-03-17 10:50:00,56.84,56.84,56.77,56.77,34900.0,46.9829,46.9829,46.925,46.925,34900.0
2015-03-17 11:00:00,56.76,56.76,56.69,56.73,54100.0,46.9168,46.9168,46.8589,46.892,54100.0
2015-03-17 11:10:00,56.72,56.72,56.66,56.68,29700.0,46.8837,46.8837,46.8341,46.8506,29700.0
2015-03-17 11:20:00,56.68,56.72,56.66,56.71,41100.0,46.8506,46.8837,46.8341,46.8754,41100.0
2015-03-17 11:30:00,56.71,56.73,56.7,56.7,14200.0,46.8754,46.892,46.8672,46.8672,14200.0
2015-03-17 11:40:00,56.69,56.71,56.68,56.71,16400.0,46.8589,46.8754,46.8506,46.8754,16400.0
2015-03-17 11:50:00,56.71,56.75,56.7,56.75,13000.0,46.8754,46.9085,46.8672,46.9085,13000.0
2015-03-17 12:00:00,56.74,56.74,56.72,56.73,11400.0,46.9002,46.9002,46.8837,46.892,11400.0
2015-03-17 12:10:00,56.73,56.73,56.68,56.69,41100.0,46.892,46.892,46.8506,46.8589,41100.0
2015-03-17 12:20:00,56.7,56.71,56.68,56.71,9900.0,46.8672,46.8754,46.8506,46.8754,9900.0
2015-03-17 12:30:00,56.7,56.74,56.7,56.73,16400.0,46.8672,46.9002,46.8672,46.892,16400.0
2015-03-17 12:40:00,56.73,56.75,56.72,56.75,6400.0,46.892,46.9085,46.8837,46.9085,6400.0
2015-03-17 12:50:00,56.75,56.77,56.74,56.77,10500.0,46.9085,46.925,46.9002,46.925,10500.0
2015-03-17 13:00:00,56.77,56.81,56.76,56.8,30600.0,46.925,46.9581,46.9168,46.9498,30600.0
2015-03-17 13:10:00,56.8,56.83,56.79,56.81,65600.0,46.9498,46.9746,46.9416,46.9581,65600.0
2015-03-17 13:20:00,56.82,56.87,56.81,56.86,33900.0,46.9664,47.0077,46.9581,46.9994,33900.0
2015-03-17 13:30:00,56.85,56.89,56.84,56.87,13400.0,46.9912,47.0242,46.9829,47.0077,13400.0
2015-03-17 13:40:00,56.87,56.87,56.83,56.83,34500.0,47.0077,47.0077,46.9746,46.9746,34500.0
2015-03-17 13:50:00,56.84,56.87,56.83,56.85,28800.0,46.9829,47.0077,46.9746,46.9912,28800.0
2015-03-17 14:00:00,56.85,56.87,56.82,56.83,34800.0,46.9912,47.0077,46.9664,46.9746,34800.0
2015-03-17 14:10:00,56.83,56.85,56.81,56.82,13900.0,46.9746,46.9912,46.9581,46.9664,13900.0
2015-03-17 14:20:00,56.83,56.84,56.81,56.83,10700.0,46.9746,46.9829,46.9581,46.9746,10700.0
2015-03-17 14:30:00,56.83,56.85,56.81,56.83,27000.0,46.9746,46.9912,46.9581,46.9746,27000.0
2015-03-17 14:40:00,56.83,56.88,56.82,56.88,21400.0,46.9746,47.016,46.9664,47.016,21400.0
2015-03-17 14:50:00,56.87,56.9,56.83,56.9,40900.0,47.0077,47.0325,46.9746,47.0325,40900.0
2015-03-17 15:00:00,56.89,56.93,56.89,56.91,56700.0,47.0242,47.0573,47.0242,47.0408,56700.0
2015-03-17 15:10:00,56.92,56.93,56.9,56.93,52600.0,47.049,47.0573,47.0325,47.0573,52600.0
2015-03-17 15:20:00,56.93,56.96,56.92,56.95,55700.0,47.0573,47.0821,47.049,47.0738,55700.0
2015-03-17 15:30:00,56.95,56.97,56.94,56.95,89700.0,47.0738,47.0904,47.0656,47.0738,89700.0
2015-03-17 15:40:00,56.94,56.97,56.89,56.95,257200.0,47.0656,47.0904,47.0242,47.0738,257200.0
2015-03-17 15:50:00,56.95,57.03,56.94,57.02,1006200.0,47.0738,47.1399,47.0656,47.1317,1006200.0
2015-03-18 09:30:00,56.76,56.78,56.63,56.75,72000.0,46.9168,46.9333,46.8093,46.9085,72000.0
2015-03-18 09:40:00,56.75,56.75,56.7,56.74,48000.0,46.9085,46.9085,46.8672,46.9002,48000.0
2015-03-18 09:50:00,56.74,56.79,56.74,56.77,31200.0,46.9002,46.9416,46.9002,46.925,31200.0
2015-03-18 10:00:00,56.77,56.81,56.76,56.79,45600.0,46.925,46.9581,46.9168,46.9416,45600.0
2015-03-18 10:10:00,56.8,56.84,56.78,56.84,30900.0,46.9498,46.9829,46.9333,46.9829,30900.0
2015-03-18 10:20:00,56.84,56.84,56.8,56.83,30100.0,46.9829,46.9829,46.9498,46.9746,30100.0
2015-03-18 10:30:00,56.82,56.85,56.79,56.85,29500.0,46.9664,46.9912,46.9416,46.9912,29500.0
2015-03-18 10:40:00,56.86,56.87,56.83,56.84,33800.0,46.9994,47.0077,46.9746,46.9829,33800.0
2015-03-18 10:50:00,56.83,56.86,56.82,56.84,38100.0,46.9746,46.9994,46.9664,46.9829,38100.0
2015-03-18 11:00:00,56.85,56.86,56.84,56.86,30700.0,46.9912,46.9994,46.9829,46.9994,30700.0
2015-03-18 11:10:00,56.85,56.86,56.82,56.84,76400.0,46.9912,46.9994,46.9664,46.9829,76400.0
2015-03-18 11:20:00,56.84,56.84,56.81,56.81,19000.0,46.9829,46.9829,46.9581,46.9581,19000.0
2015-03-18 11:30:00,56.81,56.87,56.81,56.87,19000.0,46.9581,47.0077,46.9581,47.0077,19000.0
2015-03-18 11:40:00,56.87,56.89,56.84,56.84,40100.0,47.0077,47.0242,46.9829,46.9829,40100.0
2015-03-18 11:50:00,56.85,56.85,56.84,56.85,67700.0,46.9912,46.9912,46.9829,46.9912,67700.0
2015-03-18 12:00:00,56.84,56.87,56.84,56.85,21700.0,46.9829,47.0077,46.9829,46.9912,21700.0
2015-03-18 12:10:00,56.85,56.86,56.84,56.84,74800.0,46.9912,46.9994,46.9829,46.9829,74800.0
2015-03-18 12:20:00,56.85,56.86,56.84,56.86,77100.0,46.9912,46.9994,46.9829,46.9994,77100.0
2015-03-18 12:30:00,56.86,56.91,56.85,56.91,33000.0,46.9994,47.0408,46.9912,47.0408,33000.0
2015-03-18 12:40:00,56.91,56.93,56.89,56.91,71100.0,47.0408,47.0573,47.0242,47.0408,71100.0
2015-03-18 12:50:00,56.91,56.92,56.89,56.89,47000.0,47.0408,47.049,47.0242,47.0242,47000.0
2015-03-18 13:00:00,56.89,56.9,56.84,56.85,145600.0,47.0242,47.0325,46.9829,46.9912,145600.0
2015-03-18 13:10:00,56.84,56.86,56.82,56.84,89000.0,46.9829,46.9994,46.9664,46.9829,89000.0
2015-03-18 13:20:00,56.85,56.88,56.83,56.83,62400.0,46.9912,47.016,46.9746,46.9746,62400.0
2015-03-18 13:30:00,56.83,56.85,56.81,56.82,23700.0,46.9746,46.9912,46.9581,46.9664,23700.0
2015-03-18 13:40:00,56.81,56.85,56.79,56.83,37600.0,46.9581,46.9912,46.9416,46.9746,37600.0
2015-03-18 13:50:00,56.84,56.98,56.84,56.95,63800.0,46.9829,47.0986,46.9829,47.0738,63800.0
2015-03-18 14:00:00,57.04,57.45,56.98,57.4,351700.0,47.1482,47.4871,47.0986,47.4458,351700.0
2015-03-18 14:10:00,57.4,57.87,57.4,57.86,334300.0,47.4458,47.8343,47.4458,47.826,334300.0
2015-03-18 14:20:00,57.85,57.91,57.77,57.81,341900.0,47.8177,47.8673,47.7516,47.7847,341900.0
2015-03-18 14:30:00,57.82,57.94,57.79,57.87,244400.0,47.7929,47.8921,47.7681,47.8343,244400.0
2015-03-18 14:40:00,57.88,57.89,57.73,57.76,260900.0,47.8425,47.8508,47.7186,47.7434,260900.0
2015-03-18 14:50:00,57.76,57.78,57.74,57.76,123700.0,47.7434,47.7599,47.7268,47.7434,123700.0
2015-03-18 15:00:00,57.76,57.94,57.75,57.93,405800.0,47.7434,47.8921,47.7351,47.8839,405800.0
2015-03-18 15:10:00,57.93,58.09,57.93,58.08,127100.0,47.8839,48.0161,47.8839,48.0079,127100.0
2015-03-18 15:20:00,58.07,58.07,57.92,57.92,234200.0,47.9996,47.9996,47.8756,47.8756,234200.0
2015-03-18 15:30:00,57.92,57.92,57.85,57.88,181200.0,47.8756,47.8756,47.8177,47.8425,181200.0
2015-03-18 15:40:00,57.88,57.98,57.87,57.94,188200.0,47.8425,47.9252,47.8343,47.8921,188200.0
2015-03-18 15:50:00,57.95,58.0,57.9,57.94,377600.0,47.9004,47.9417,47.8591,47.8921,377600.0
2015-03-19 09:30:00,57.39,57.39,57.18,57.19,92800.0,47.4375,47.4375,47.2639,47.2722,92800.0
2015-03-19 09:40:00,57.2,57.2,57.09,57.1,137100.0,47.2805,47.2805,47.1895,47.1978,137100.0
2015-03-19 09:50:00,57.1,57.19,57.09,57.19,66600.0,47.1978,47.2722,47.1895,47.2722,66600.0
2015-03-19 10:00:00,57.19,57.19,57.11,57.11,61300.0,47.2722,47.2722,47.2061,47.2061,61300.0
2015-03-19 10:10:00,57.1,57.19,57.08,57.16,57500.0,47.1978,47.2722,47.1813,47.2474,57500.0
2015-03-19 10:20:00,57.16,57.2,57.14,57.15,91800.0,47.2474,47.2805,47.2309,47.2391,91800.0
2015-03-19 10:30:00,57.14,57.15,57.11,57.12,34300.0,47.2309,47.2391,47.2061,47.2143,34300.0
2015-03-19 10:40:00,57.12,57.13,57.06,57.06,38500.0,47.2143,47.2226,47.1647,47.1647,38500.0
2015-03-19 10:50:00,57.06,57.1,57.05,57.1,16100.0,47.1647,47.1978,47.1565,47.1978,16100.0
2015-03-19 11:00:00,57.1,57.12,57.08,57.08,31900.0,47.1978,47.2143,47.1813,47.1813,31900.0
2015-03-19 11:10:00,57.09,57.15,57.07,57.13,24000.0,47.1895,47.2391,47.173,47.2226,24000.0
2015-03-19 11:20:00,57.13,57.18,57.13,57.16,12400.0,47.2226,47.2639,47.2226,47.2474,12400.0
2015-03-19 11:30:00,57.15,57.15,57.07,57.08,21900.0,47.2391,47.2391,47.173,47.1813,21900.0
2015-03-19 11:40:00,57.09,57.09,57.02,57.02,16400.0,47.1895,47.1895,47.1317,47.1317,16400.0
2015-03-19 11:50:00,57.03,57.06,56.98,57.01,53100.0,47.1399,47.1647,47.0986,47.1234,53100.0
2015-03-19 12:00:00,57.01,57.04,56.99,57.0,26600.0,47.1234,47.1482,47.1069,47.1151,26600.0
2015-03-19 12:10:00,57.0,57.04,56.98,57.02,99100.0,47.1151,47.1482,47.0986,47.1317,99100.0
2015-03-19 12:20:00,57.02,57.03,56.99,57.02,38300.0,47.1317,47.1399,47.1069,47.1317,38300.0
2015-03-19 12:30:00,57.02,57.03,56.97,56.99,17800.0,47.1317,47.1399,47.0904,47.1069,17800.0
2015-03-19 12:40:00,57.0,57.03,56.99,57.02,20800.0,47.1151,47.1399,47.1069,47.1317,20800.0
2015-03-19 12:50:00,57.02,57.03,56.97,57.0,14400.0,47.1317,47.1399,47.0904,47.1151,14400.0
2015-03-19 13:00:00,57.0,57.05,56.99,57.04,6000.0,47.1151,47.1565,47.1069,47.1482,6000.0
2015-03-19 13:10:00,57.05,57.1,57.04,57.1,10600.0,47.1565,47.1978,47.1482,47.1978,10600.0
2015-03-19 13:20:00,57.11,57.14,57.11,57.14,46600.0,47.2061,47.2309,47.2061,47.2309,46600.0
2015-03-19 13:30:00,57.14,57.15,57.1,57.1,27600.0,47.2309,47.2391,47.1978,47.1978,27600.0
2015-03-19 13:40:00,57.09,57.12,57.08,57.09,14100.0,47.1895,47.2143,47.1813,47.1895,14100.0
2015-03-19 13:50:00,57.08,57.09,57.05,57.06,33400.0,47.1813,47.1895,47.1565,47.1647,33400.0
2015-03-19 14:00:00,57.07,57.19,57.07,57.19,31800.0,47.173,47.2722,47.173,47.2722,31800.0
2015-03-19 14:10:00,57.19,57.2,57.1,57.11,40300.0,47.2722,47.2805,47.1978,47.2061,40300.0
2015-03-19 14:20:00,57.1,57.13,57.09,57.13,20600.0,47.1978,47.2226,47.1895,47.2226,20600.0
2015-03-19 14:30:00,57.14,57.16,57.09,57.15,25600.0,47.2309,47.2474,47.1895,47.2391,25600.0
2015-03-19 14:40:00,57.15,57.16,57.14,57.15,15200.0,47.2391,47.2474,47.2309,47.2391,15200.0
2015-03-19 14:50:00,57.15,57.19,57.12,57.18,59300.0,47.2391,47.2722,47.2143,47.2639,59300.0
2015-03-19 15:00:00,57.18,57.18,57.1,57.14,64000.0,47.2639,47.2639,47.1978,47.2309,64000.0
2015-03-19 15:10:00,57.13,57.2,57.1,57.19,115300.0,47.2226,47.2805,47.1978,47.2722,115300.0
2015-03-19 15:20:00,57.18,57.2,57.16,57.2,34500.0,47.2639,47.2805,47.2474,47.2805,34500.0
2015-03-19 15:30:00,57.2,57.22,57.19,57.2,68100.0,47.2805,47.297,47.2722,47.2805,68100.0
2015-03-19 15:40:00,57.21,57.22,57.17,57.22,54100.0,47.2887,47.297,47.2557,47.297,54100.0
2015-03-19 15:50:00,57.22,57.22,57.17,57.19,205800.0,47.297,47.297,47.2557,47.2722,205800.0
2015-03-20 09:30:00,57.46,57.54,57.46,57.5,68400.0,47.4954,47.5615,47.4954,47.5284,68400.0
2015-03-20 09:40:00,57.51,57.54,57.49,57.53,65300.0,47.5367,47.5615,47.5202,47.5532,65300.0
2015-03-20 09:50:00,57.53,57.56,57.52,57.54,42800.0,47.5532,47.578,47.545,47.5615,42800.0
2015-03-20 10:00:00,57.54,57.62,57.53,57.6,25500.0,47.5615,47.6276,47.5532,47.6111,25500.0
2015-03-20 10:10:00,57.6,57.62,57.51,57.52,199200.0,47.6111,47.6276,47.5367,47.545,199200.0
2015-03-20 10:20:00,57.52,57.52,57.45,57.45,62100.0,47.545,47.545,47.4871,47.4871,62100.0
2015-03-20 10:30:00,57.46,57.51,57.45,57.48,53400.0,47.4954,47.5367,47.4871,47.5119,53400.0
2015-03-20 10:40:00,57.48,57.53,57.48,57.5,45700.0,47.5119,47.5532,47.5119,47.5284,45700.0
2015-03-20 10:50:00,57.5,57.53,57.5,57.51,24500.0,47.5284,47.5532,47.5284,47.5367,24500.0
2015-03-20 11:00:00,57.51,57.53,57.5,57.52,70300.0,47.5367,47.5532,47.5284,47.545,70300.0
2015-03-20 11:10:00,57.52,57.59,57.51,57.59,57800.0,47.545,47.6028,47.5367,47.6028,57800.0
2015-03-20 11:20:00,57.59,57.65,57.58,57.64,61600.0,47.6028,47.6524,47.5946,47.6442,61600.0
2015-03-20 11:30:00,57.65,57.68,57.64,57.66,38300.0,47.6524,47.6772,47.6442,47.6607,38300.0
2015-03-20 11:40:00,57.66,57.67,57.63,57.64,54400.0,47.6607,47.669,47.6359,47.6442,54400.0
2015-03-20 11:50:00,57.64,57.67,57.62,57.67,221200.0,47.6442,47.669,47.6276,47.669,221200.0
2015-03-20 12:00:00,57.67,57.69,57.66,57.68,95800.0,47.669,47.6855,47.6607,47.6772,95800.0
2015-03-20 12:10:00,57.68,57.68,57.65,57.68,56600.0,47.6772,47.6772,47.6524,47.6772,56600.0
2015-03-20 12:20:00,57.68,57.7,57.67,57.69,64700.0,47.6772,47.6938,47.669,47.6855,64700.0
2015-03-20 12:30:00,57.7,57.81,57.7,57.81,44900.0,47.6938,47.7847,47.6938,47.7847,44900.0
2015-03-20 12:40:00,57.81,57.86,57.8,57.86,15500.0,47.7847,47.826,47.7764,47.826,15500.0
2015-03-20 12:50:00,57.86,57.9,57.86,57.87,44600.0,47.826,47.8591,47.826,47.8343,44600.0
2015-03-20 13:00:00,57.87,57.88,57.84,57.84,35600.0,47.8343,47.8425,47.8095,47.8095,35600.0
2015-03-20 13:10:00,57.84,57.85,57.82,57.85,51000.0,47.8095,47.8177,47.7929,47.8177,51000.0
2015-03-20 13:20:00,57.85,57.85,57.82,57.83,44300.0,47.8177,47.8177,47.7929,47.8012,44300.0
2015-03-20 13:30:00,57.83,57.85,57.82,57.83,31300.0,47.8012,47.8177,47.7929,47.8012,31300.0
2015-03-20 13:40:00,57.83,57.85,57.82,57.85,24800.0,47.8012,47.8177,47.7929,47.8177,24800.0
2015-03-20 13:50:00,57.85,57.86,57.84,57.86,9400.0,47.8177,47.826,47.8095,47.826,9400.0
2015-03-20 14:00:00,57.86,57.88,57.85,57.87,19300.0,47.826,47.8425,47.8177,47.8343,19300.0
2015-03-20 14:10:00,57.86,57.87,57.83,57.86,14800.0,47.826,47.8343,47.8012,47.826,14800.0
2015-03-20 14:20:00,57.86,57.87,57.84,57.84,58900.0,47.826,47.8343,47.8095,47.8095,58900.0
2015-03-20 14:30:00,57.84,57.86,57.8,57.81,40300.0,47.8095,47.826,47.7764,47.7847,40300.0
2015-03-20 14:40:00,57.8,57.8,57.74,57.75,16300.0,47.7764,47.7764,47.7268,47.7351,16300.0
2015-03-20 14:50:00,57.75,57.8,57.75,57.8,10300.0,47.7351,47.7764,47.7351,47.7764,10300.0
2015-03-20 15:00:00,57.8,57.81,57.79,57.8,17900.0,47.7764,47.7847,47.7681,47.7764,17900.0
2015-03-20 15:10:00,57.8,57.8,57.73,57.73,31100.0,47.7764,47.7764,47.7186,47.7186,31100.0
2015-03-20 15:20:00,57.73,57.76,57.71,57.74,97300.0,47.7186,47.7434,47.702,47.7268,97300.0
2015-03-20 15:30:00,57.73,57.76,57.72,57.76,31700.0,47.7186,47.7434,47.7103,47.7434,31700.0
2015-03-20 15:40:00,57.75,57.76,57.73,57.74,38100.0,47.7351,47.7434,47.7186,47.7268,38100.0
2015-03-20 15:50:00,57.75,57.78,57.73,57.76,245900.0,47.7351,47.7599,47.7186,47.7434,245900.0
2015-03-23 09:30:00,57.82,57.96,57.77,57.94,101500.0,47.7929,47.9087,47.7516,47.8921,101500.0
2015-03-23 09:40:00,57.95,57.97,57.92,57.92,48600.0,47.9004,47.9169,47.8756,47.8756,48600.0
2015-03-23 09:50:00,57.93,57.94,57.87,57.9,37500.0,47.8839,47.8921,47.8343,47.8591,37500.0
2015-03-23 10:00:00,57.91,57.91,57.85,57.87,488200.0,47.8673,47.8673,47.8177,47.8343,488200.0
2015-03-23 10:10:00,57.87,57.89,57.85,57.89,74800.0,47.8343,47.8508,47.8177,47.8508,74800.0
2015-03-23 10:20:00,57.89,57.92,57.84,57.85,106000.0,47.8508,47.8756,47.8095,47.8177,106000.0
2015-03-23 10:30:00,57.84,57.85,57.82,57.82,56400.0,47.8095,47.8177,47.7929,47.7929,56400.0
2015-03-23 10:40:00,57.82,57.86,57.81,57.82,44800.0,47.7929,47.826,47.7847,47.7929,44800.0
2015-03-23 10:50:00,57.82,57.84,57.8,57.81,48900.0,47.7929,47.8095,47.7764,47.7847,48900.0
2015-03-23 11:00:00,57.81,57.82,57.76,57.79,134800.0,47.7847,47.7929,47.7434,47.7681,134800.0
2015-03-23 11:10:00,57.79,57.79,57.76,57.78,18900.0,47.7681,47.7681,47.7434,47.7599,18900.0
2015-03-23 11:20:00,57.79,57.81,57.77,57.78,10400.0,47.7681,47.7847,47.7516,47.7599,10400.0
2015-03-23 11:30:00,57.78,57.79,57.76,57.79,8600.0,47.7599,47.7681,47.7434,47.7681,8600.0
2015-03-23 11:40:00,57.79,57.8,57.75,57.78,29300.0,47.7681,47.7764,47.7351,47.7599,29300.0
2015-03-23 11:50:00,57.77,57.82,57.76,57.81,46700.0,47.7516,47.7929,47.7434,47.7847,46700.0
2015-03-23 12:00:00,57.81,57.81,57.74,57.75,98600.0,47.7847,47.7847,47.7268,47.7351,98600.0
2015-03-23 12:10:00,57.75,57.79,57.75,57.78,21200.0,47.7351,47.7681,47.7351,47.7599,21200.0
2015-03-23 12:20:00,57.78,57.85,57.77,57.85,24900.0,47.7599,47.8177,47.7516,47.8177,24900.0
2015-03-23 12:30:00,57.85,57.91,57.84,57.88,25000.0,47.8177,47.8673,47.8095,47.8425,25000.0
2015-03-23 12:40:00,57.88,57.91,57.85,57.87,27200.0,47.8425,47.8673,47.8177,47.8343,27200.0
2015-03-23 12:50:00,57.87,57.87,57.84,57.87,8800.0,47.8343,47.8343,47.8095,47.8343,8800.0
2015-03-23 13:00:00,57.87,57.88,57.85,57.88,48000.0,47.8343,47.8425,47.8177,47.8425,48000.0
2015-03-23 13:10:00,57.87,57.88,57.84,57.88,64200.0,47.8343,47.8425,47.8095,47.8425,64200.0
2015-03-23 13:20:00,57.88,57.9,57.86,57.88,18700.0,47.8425,47.8591,47.826,47.8425,18700.0
2015-03-23 13:30:00,57.88,57.92,57.87,57.91,20500.0,47.8425,47.8756,47.8343,47.8673,20500.0
2015-03-23 13:40:00,57.9,57.93,57.9,57.92,16400.0,47.8591,47.8839,47.8591,47.8756,16400.0
2015-03-23 13:50:00,57.91,57.91,57.89,57.9,21200.0,47.8673,47.8673,47.8508,47.8591,21200.0
2015-03-23 14:00:00,57.9,57.94,57.89,57.94,9400.0,47.8591,47.8921,47.8508,47.8921,9400.0
2015-03-23 14:10:00,57.94,57.95,57.93,57.94,21700.0,47.8921,47.9004,47.8839,47.8921,21700.0
2015-03-23 14:20:00,57.94,57.96,57.93,57.94,29800.0,47.8921,47.9087,47.8839,47.8921,29800.0
2015-03-23 14:30:00,57.95,57.95,57.93,57.93,9400.0,47.9004,47.9004,47.8839,47.8839,9400.0
2015-03-23 14:40:00,57.94,57.95,57.94,57.94,12100.0,47.8921,47.9004,47.8921,47.8921,12100.0
2015-03-23 14:50:00,57.94,57.98,57.92,57.98,18600.0,47.8921,47.9252,47.8756,47.9252,18600.0
2015-03-23 15:00:00,57.97,57.99,57.95,57.99,16000.0,47.9169,47.9335,47.9004,47.9335,16000.0
2015-03-23 15:10:00,57.99,57.99,57.95,57.96,44800.0,47.9335,47.9335,47.9004,47.9087,44800.0
2015-03-23 15:20:00,57.96,58.0,57.95,57.98,11600.0,47.9087,47.9417,47.9004,47.9252,11600.0
2015-03-23 15:30:00,57.98,58.0,57.97,57.99,19700.0,47.9252,47.9417,47.9169,47.9335,19700.0
2015-03-23 15:40:00,57.99,58.0,57.97,58.0,50300.0,47.9335,47.9417,47.9169,47.9417,50300.0
2015-03-23 15:50:00,58.0,58.02,57.9,57.91,189800.0,47.9417,47.9583,47.8591,47.8673,189800.0
2015-03-24 09:30:00,57.95,58.05,57.95,58.04,74700.0,47.9004,47.9831,47.9004,47.9748,74700.0
2015-03-24 09:40:00,58.02,58.03,57.97,57.99,140800.0,47.9583,47.9665,47.9169,47.9335,140800.0
2015-03-24 09:50:00,58.0,58.06,57.99,58.06,72700.0,47.9417,47.9913,47.9335,47.9913,72700.0
2015-03-24 10:00:00,58.05,58.13,58.03,58.11,49400.0,47.9831,48.0492,47.9665,48.0327,49400.0
2015-03-24 10:10:00,58.11,58.11,58.05,58.06,35600.0,48.0327,48.0327,47.9831,47.9913,35600.0
2015-03-24 10:20:00,58.05,58.07,58.02,58.03,30600.0,47.9831,47.9996,47.9583,47.9665,30600.0
2015-03-24 10:30:00,58.04,58.05,58.02,58.03,7400.0,47.9748,47.9831,47.9583,47.9665,7400.0
2015-03-24 10:40:00,58.03,58.06,58.02,58.03,45300.0,47.9665,47.9913,47.9583,47.9665,45300.0
2015-03-24 10:50:00,58.04,58.07,58.04,58.06,18200.0,47.9748,47.9996,47.9748,47.9913,18200.0
2015-03-24 11:00:00,58.06,58.08,58.04,58.07,15900.0,47.9913,48.0079,47.9748,47.9996,15900.0
2015-03-24 11:10:00,58.06,58.09,58.06,58.08,55900.0,47.9913,48.0161,47.9913,48.0079,55900.0
2015-03-24 11:20:00,58.08,58.09,58.03,58.03,54900.0,48.0079,48.0161,47.9665,47.9665,54900.0
2015-03-24 11:30:00,58.04,58.04,58.01,58.01,10600.0,47.9748,47.9748,47.95,47.95,10600.0
2015-03-24 11:40:00,58.03,58.06,58.02,58.05,23400.0,47.9665,47.9913,47.9583,47.9831,23400.0
2015-03-24 11:50:00,58.06,58.1,58.06,58.07,8100.0,47.9913,48.0244,47.9913,47.9996,8100.0
2015-03-24 12:00:00,58.06,58.09,58.06,58.09,45800.0,47.9913,48.0161,47.9913,48.0161,45800.0
2015-03-24 12:10:00,58.08,58.1,58.08,58.08,27200.0,48.0079,48.0244,48.0079,48.0079,27200.0
2015-03-24 12:20:00,58.08,58.08,58.05,58.06,9100.0,48.0079,48.0079,47.9831,47.9913,9100.0
2015-03-24 12:30:00,58.05,58.05,58.03,58.04,12100.0,47.9831,47.9831,47.9665,47.9748,12100.0
2015-03-24 12:40:00,58.04,58.07,58.03,58.03,53600.0,47.9748,47.9996,47.9665,47.9665,53600.0
2015-03-24 12:50:00,58.02,58.06,58.02,58.02,10500.0,47.9583,47.9913,47.9583,47.9583,10500.0
2015-03-24 13:00:00,58.02,58.06,58.02,58.06,10000.0,47.9583,47.9913,47.9583,47.9913,10000.0
2015-03-24 13:10:00,58.05,58.06,58.02,58.05,14000.0,47.9831,47.9913,47.9583,47.9831,14000.0
2015-03-24 13:20:00,58.05,58.06,58.0,58.02,27000.0,47.9831,47.9913,47.9417,47.9583,27000.0
2015-03-24 13:30:00,58.03,58.04,58.01,58.04,5100.0,47.9665,47.9748,47.95,47.9748,5100.0
2015-03-24 13:40:00,58.04,58.06,58.03,58.05,11300.0,47.9748,47.9913,47.9665,47.9831,11300.0
2015-03-24 13:50:00,58.05,58.07,58.04,58.07,4100.0,47.9831,47.9996,47.9748,47.9996,4100.0
2015-03-24 14:00:00,58.06,58.07,58.04,58.06,29300.0,47.9913,47.9996,47.9748,47.9913,29300.0
2015-03-24 14:10:00,58.07,58.07,58.02,58.03,14400.0,47.9996,47.9996,47.9583,47.9665,14400.0
2015-03-24 14:20:00,58.03,58.07,58.01,58.06,50400.0,47.9665,47.9996,47.95,47.9913,50400.0
2015-03-24 14:30:00,58.06,58.07,58.03,58.07,8200.0,47.9913,47.9996,47.9665,47.9996,8200.0
2015-03-24 14:40:00,58.06,58.08,58.05,58.06,8300.0,47.9913,48.0079,47.9831,47.9913,8300.0
2015-03-24 14:50:00,58.07,58.08,58.05,58.07,15600.0,47.9996,48.0079,47.9831,47.9996,15600.0
2015-03-24 15:00:00,58.07,58.1,58.06,58.09,53800.0,47.9996,48.0244,47.9913,48.0161,53800.0
2015-03-24 15:10:00,58.09,58.1,58.08,58.1,27700.0,48.0161,48.0244,48.0079,48.0244,27700.0
2015-03-24 15:20:00,58.09,58.1,58.06,58.07,46800.0,48.0161,48.0244,47.9913,47.9996,46800.0
2015-03-24 15:30:00,58.06,58.1,58.05,58.09,61300.0,47.9913,48.0244,47.9831,48.0161,61300.0
2015-03-24 15:40:00,58.09,58.11,58.08,58.09,116500.0,48.0161,48.0327,48.0079,48.0161,116500.0
2015-03-24 15:50:00,58.1,58.11,58.05,58.09,113600.0,48.0244,48.0327,47.9831,48.0161,113600.0
2015-03-25 09:30:00,58.25,58.4,58.25,58.34,85700.0,48.1484,48.2724,48.1484,48.2228,85700.0
2015-03-25 09:40:00,58.33,58.34,58.26,58.28,54800.0,48.2145,48.2228,48.1566,48.1732,54800.0
2015-03-25 09:50:00,58.27,58.31,58.26,58.27,24400.0,48.1649,48.198,48.1566,48.1649,24400.0
2015-03-25 10:00:00,58.27,58.34,58.26,58.31,32100.0,48.1649,48.2228,48.1566,48.198,32100.0
2015-03-25 10:10:00,58.31,58.31,58.26,58.28,29000.0,48.198,48.198,48.1566,48.1732,29000.0
2015-03-25 10:20:00,58.28,58.3,58.24,58.24,127100.0,48.1732,48.1897,48.1401,48.1401,127100.0
2015-03-25 10:30:00,58.24,58.24,58.14,58.14,409700.0,48.1401,48.1401,48.0575,48.0575,409700.0
2015-03-25 10:40:00,58.13,58.18,58.12,58.18,44400.0,48.0492,48.0905,48.0409,48.0905,44400.0
2015-03-25 10:50:00,58.17,58.25,58.17,58.23,44700.0,48.0822,48.1484,48.0822,48.1318,44700.0
2015-03-25 11:00:00,58.23,58.26,58.18,58.19,31900.0,48.1318,48.1566,48.0905,48.0988,31900.0
2015-03-25 11:10:00,58.19,58.22,58.17,58.2,59800.0,48.0988,48.1236,48.0822,48.107,59800.0
2015-03-25 11:20:00,58.2,58.2,58.18,58.19,41800.0,48.107,48.107,48.0905,48.0988,41800.0
2015-03-25 11:30:00,58.18,58.19,58.07,58.07,161900.0,48.0905,48.0988,47.9996,47.9996,161900.0
2015-03-25 11:40:00,58.07,58.09,58.04,58.09,60800.0,47.9996,48.0161,47.9748,48.0161,60800.0
2015-03-25 11:50:00,58.09,58.11,58.06,58.08,19700.0,48.0161,48.0327,47.9913,48.0079,19700.0
2015-03-25 12:00:00,58.08,58.08,58.05,58.05,21500.0,48.0079,48.0079,47.9831,47.9831,21500.0
2015-03-25 12:10:00,58.06,58.09,58.04,58.04,14000.0,47.9913,48.0161,47.9748,47.9748,14000.0
2015-03-25 12:20:00,58.05,58.06,58.0,58.05,14200.0,47.9831,47.9913,47.9417,47.9831,14200.0
2015-03-25 12:30:00,58.04,58.05,58.01,58.02,69600.0,47.9748,47.9831,47.95,47.9583,69600.0
2015-03-25 12:40:00,58.02,58.02,57.93,57.95,58900.0,47.9583,47.9583,47.8839,47.9004,58900.0
2015-03-25 12:50:00,57.94,57.99,57.94,57.98,66600.0,47.8921,47.9335,47.8921,47.9252,66600.0
2015-03-25 13:00:00,57.97,57.97,57.91,57.91,60300.0,47.9169,47.9169,47.8673,47.8673,60300.0
2015-03-25 13:10:00,57.92,57.92,57.78,57.82,25600.0,47.8756,47.8756,47.7599,47.7929,25600.0
2015-03-25 13:20:00,57.82,57.89,57.8,57.88,9300.0,47.7929,47.8508,47.7764,47.8425,9300.0
2015-03-25 13:30:00,57.88,57.89,57.85,57.89,18700.0,47.8425,47.8508,47.8177,47.8508,18700.0
2015-03-25 13:40:00,57.9,57.98,57.9,57.97,13800.0,47.8591,47.9252,47.8591,47.9169,13800.0
2015-03-25 13:50:00,57.97,58.0,57.95,57.95,20800.0,47.9169,47.9417,47.9004,47.9004,20800.0
2015-03-25 14:00:00,57.95,57.97,57.93,57.93,10100.0,47.9004,47.9169,47.8839,47.8839,10100.0
2015-03-25 14:10:00,57.93,57.98,57.93,57.97,19800.0,47.8839,47.9252,47.8839,47.9169,19800.0
2015-03-25 14:20:00,57.97,58.01,57.97,58.01,15000.0,47.9169,47.95,47.9169,47.95,15000.0
2015-03-25 14:30:00,58.0,58.0,57.94,57.96,10500.0,47.9417,47.9417,47.8921,47.9087,10500.0
2015-03-25 14:40:00,57.95,57.95,57.93,57.94,19100.0,47.9004,47.9004,47.8839,47.8921,19100.0
2015-03-25 14:50:00,57.94,57.96,57.9,57.9,32500.0,47.8921,47.9087,47.8591,47.8591,32500.0
2015-03-25 15:00:00,57.9,57.9,57.84,57.84,25900.0,47.8591,47.8591,47.8095,47.8095,25900.0
2015-03-25 15:10:00,57.84,57.87,57.82,57.86,32400.0,47.8095,47.8343,47.7929,47.826,32400.0
2015-03-25 15:20:00,57.85,57.86,57.79,57.8,52200.0,47.8177,47.826,47.7681,47.7764,52200.0
2015-03-25 15:30:00,57.81,57.87,57.78,57.87,131900.0,47.7847,47.8343,47.7599,47.8343,131900.0
2015-03-25 15:40:00,57.87,57.88,57.81,57.82,460700.0,47.8343,47.8425,47.7847,47.7929,460700.0
2015-03-25 15:50:00,57.82,57.84,57.77,57.77,294900.0,47.7929,47.8095,47.7516,47.7516,294900.0
2015-03-26 09:30:00,57.55,57.55,57.23,57.28,170200.0,47.5698,47.5698,47.3053,47.3466,170200.0
2015-03-26 09:40:00,57.28,57.29,57.24,57.27,65200.0,47.3466,47.3549,47.3135,47.3383,65200.0
2015-03-26 09:50:00,57.27,57.28,57.13,57.14,131400.0,47.3383,47.3466,47.2226,47.2309,131400.0
2015-03-26 10:00:00,57.14,57.15,57.1,57.11,101600.0,47.2309,47.2391,47.1978,47.2061,101600.0
2015-03-26 10:10:00,57.1,57.13,57.05,57.06,92300.0,47.1978,47.2226,47.1565,47.1647,92300.0
2015-03-26 10:20:00,57.06,57.1,57.05,57.07,104400.0,47.1647,47.1978,47.1565,47.173,104400.0
2015-03-26 10:30:00,57.08,57.11,57.05,57.09,43400.0,47.1813,47.2061,47.1565,47.1895,43400.0
2015-03-26 10:40:00,57.09,57.14,57.09,57.11,34600.0,47.1895,47.2309,47.1895,47.2061,34600.0
2015-03-26 10:50:00,57.12,57.16,57.1,57.16,15600.0,47.2143,47.2474,47.1978,47.2474,15600.0
2015-03-26 11:00:00,57.15,57.17,57.14,57.17,19300.0,47.2391,47.2557,47.2309,47.2557,19300.0
2015-03-26 11:10:00,57.17,57.19,57.13,57.17,41300.0,47.2557,47.2722,47.2226,47.2557,41300.0
2015-03-26 11:20:00,57.16,57.2,57.16,57.2,23600.0,47.2474,47.2805,47.2474,47.2805,23600.0
2015-03-26 11:30:00,57.2,57.26,57.19,57.24,15600.0,47.2805,47.3301,47.2722,47.3135,15600.0
2015-03-26 11:40:00,57.24,57.28,57.22,57.23,21000.0,47.3135,47.3466,47.297,47.3053,21000.0
2015-03-26 11:50:00,57.23,57.29,57.22,57.28,9800.0,47.3053,47.3549,47.297,47.3466,9800.0
2015-03-26 12:00:00,57.29,57.34,57.29,57.3,69200.0,47.3549,47.3962,47.3549,47.3631,69200.0
2015-03-26 12:10:00,57.3,57.31,57.29,57.31,15600.0,47.3631,47.3714,47.3549,47.3714,15600.0
2015-03-26 12:20:00,57.31,57.31,57.27,57.31,15900.0,47.3714,47.3714,47.3383,47.3714,15900.0
2015-03-26 12:30:00,57.31,57.32,57.3,57.3,10800.0,47.3714,47.3797,47.3631,47.3631,10800.0
2015-03-26 12:40:00,57.3,57.34,57.27,57.34,10900.0,47.3631,47.3962,47.3383,47.3962,10900.0
2015-03-26 12:50:00,57.34,57.38,57.34,57.36,22200.0,47.3962,47.4293,47.3962,47.4127,22200.0
2015-03-26 13:00:00,57.36,57.36,57.34,57.36,15900.0,47.4127,47.4127,47.3962,47.4127,15900.0
2015-03-26 13:10:00,57.36,57.36,57.3,57.32,20800.0,47.4127,47.4127,47.3631,47.3797,20800.0
2015-03-26 13:20:00,57.32,57.33,57.27,57.33,15100.0,47.3797,47.3879,47.3383,47.3879,15100.0
2015-03-26 13:30:00,57.33,57.33,57.27,57.28,29100.0,47.3879,47.3879,47.3383,47.3466,29100.0
2015-03-26 13:40:00,57.28,57.3,57.27,57.28,23300.0,47.3466,47.3631,47.3383,47.3466,23300.0
2015-03-26 13:50:00,57.28,57.33,57.27,57.32,37100.0,47.3466,47.3879,47.3383,47.3797,37100.0
2015-03-26 14:00:00,57.32,57.32,57.26,57.27,10400.0,47.3797,47.3797,47.3301,47.3383,10400.0
2015-03-26 14:10:00,57.27,57.32,57.24,57.31,53800.0,47.3383,47.3797,47.3135,47.3714,53800.0
2015-03-26 14:20:00,57.31,57.32,57.28,57.29,19800.0,47.3714,47.3797,47.3466,47.3549,19800.0
2015-03-26 14:30:00,57.3,57.32,57.28,57.32,19800.0,47.3631,47.3797,47.3466,47.3797,19800.0
2015-03-26 14:40:00,57.32,57.33,57.27,57.28,33300.0,47.3797,47.3879,47.3383,47.3466,33300.0
2015-03-26 14:50:00,57.27,57.28,57.24,57.26,43700.0,47.3383,47.3466,47.3135,47.3301,43700.0
2015-03-26 15:00:00,57.24,57.3,57.24,57.3,41000.0,47.3135,47.3631,47.3135,47.3631,41000.0
2015-03-26 15:10:00,57.3,57.31,57.28,57.29,32300.0,47.3631,47.3714,47.3466,47.3549,32300.0
2015-03-26 15:20:00,57.3,57.33,57.3,57.32,74300.0,47.3631,47.3879,47.3631,47.3797,74300.0
2015-03-26 15:30:00,57.32,57.38,57.31,57.34,86200.0,47.3797,47.4293,47.3714,47.3962,86200.0
2015-03-26 15:40:00,57.34,57.37,57.31,57.36,58700.0,47.3962,47.421,47.3714,47.4127,58700.0
2015-03-26 15:50:00,57.36,57.37,57.3,57.34,174000.0,47.4127,47.421,47.3631,47.3962,174000.0
2015-03-27 09:30:00,57.24,57.41,57.22,57.27,59900.0,47.3135,47.454,47.297,47.3383,59900.0
2015-03-27 09:40:00,57.26,57.27,57.2,57.25,68400.0,47.3301,47.3383,47.2805,47.3218,68400.0
2015-03-27 09:50:00,57.24,57.26,57.22,57.25,12800.0,47.3135,47.3301,47.297,47.3218,12800.0
2015-03-27 10:00:00,57.25,57.3,57.25,57.29,49700.0,47.3218,47.3631,47.3218,47.3549,49700.0
2015-03-27 10:10:00,57.28,57.29,57.19,57.22,65600.0,47.3466,47.3549,47.2722,47.297,65600.0
2015-03-27 10:20:00,57.21,57.24,57.2,57.22,25600.0,47.2887,47.3135,47.2805,47.297,25600.0
2015-03-27 10:30:00,57.22,57.23,57.18,57.22,32000.0,47.297,47.3053,47.2639,47.297,32000.0
2015-03-27 10:40:00,57.21,57.22,57.19,57.21,42900.0,47.2887,47.297,47.2722,47.2887,42900.0
2015-03-27 10:50:00,57.21,57.23,57.2,57.23,122700.0,47.2887,47.3053,47.2805,47.3053,122700.0
2015-03-27 11:00:00,57.23,57.23,57.19,57.2,31600.0,47.3053,47.3053,47.2722,47.2805,31600.0
2015-03-27 11:10:00,57.19,57.22,57.19,57.2,40700.0,47.2722,47.297,47.2722,47.2805,40700.0
2015-03-27 11:20:00,57.19,57.21,57.14,57.16,22400.0,47.2722,47.2887,47.2309,47.2474,22400.0
2015-03-27 11:30:00,57.16,57.17,57.13,57.16,16700.0,47.2474,47.2557,47.2226,47.2474,16700.0
2015-03-27 11:40:00,57.16,57.16,57.14,57.15,44000.0,47.2474,47.2474,47.2309,47.2391,44000.0
2015-03-27 11:50:00,57.15,57.2,57.14,57.2,66600.0,47.2391,47.2805,47.2309,47.2805,66600.0
2015-03-27 12:00:00,57.2,57.21,57.15,57.19,69600.0,47.2805,47.2887,47.2391,47.2722,69600.0
2015-03-27 12:10:00,57.19,57.22,57.18,57.19,25100.0,47.2722,47.297,47.2639,47.2722,25100.0
2015-03-27 12:20:00,57.19,57.23,57.18,57.19,30500.0,47.2722,47.3053,47.2639,47.2722,30500.0
2015-03-27 12:30:00,57.19,57.22,57.17,57.19,16700.0,47.2722,47.297,47.2557,47.2722,16700.0
2015-03-27 12:40:00,57.19,57.22,57.19,57.19,15400.0,47.2722,47.297,47.2722,47.2722,15400.0
2015-03-27 12:50:00,57.19,57.26,57.19,57.26,30300.0,47.2722,47.3301,47.2722,47.3301,30300.0
2015-03-27 13:00:00,57.26,57.27,57.23,57.25,9800.0,47.3301,47.3383,47.3053,47.3218,9800.0
2015-03-27 13:10:00,57.24,57.24,57.2,57.23,9700.0,47.3135,47.3135,47.2805,47.3053,9700.0
2015-03-27 13:20:00,57.23,57.25,57.23,57.23,6200.0,47.3053,47.3218,47.3053,47.3053,6200.0
2015-03-27 13:30:00,57.23,57.27,57.23,57.27,16700.0,47.3053,47.3383,47.3053,47.3383,16700.0
2015-03-27 13:40:00,57.27,57.29,57.23,57.24,21400.0,47.3383,47.3549,47.3053,47.3135,21400.0
2015-03-27 13:50:00,57.25,57.31,57.25,57.28,21400.0,47.3218,47.3714,47.3218,47.3466,21400.0
2015-03-27 14:00:00,57.27,57.29,57.25,57.26,10400.0,47.3383,47.3549,47.3218,47.3301,10400.0
2015-03-27 14:10:00,57.27,57.28,57.24,57.25,10900.0,47.3383,47.3466,47.3135,47.3218,10900.0
2015-03-27 14:20:00,57.25,57.28,57.24,57.25,14000.0,47.3218,47.3466,47.3135,47.3218,14000.0
2015-03-27 14:30:00,57.25,57.25,57.23,57.23,10700.0,47.3218,47.3218,47.3053,47.3053,10700.0
2015-03-27 14:40:00,57.22,57.24,57.21,57.21,9600.0,47.297,47.3135,47.2887,47.2887,9600.0
2015-03-27 14:50:00,57.21,57.22,57.2,57.22,9800.0,47.2887,47.297,47.2805,47.297,9800.0
2015-03-27 15:00:00,57.23,57.24,57.21,57.21,10800.0,47.3053,47.3135,47.2887,47.2887,10800.0
2015-03-27 15:10:00,57.21,57.22,57.19,57.2,9400.0,47.2887,47.297,47.2722,47.2805,9400.0
2015-03-27 15:20:00,57.21,57.23,57.2,57.21,12400.0,47.2887,47.3053,47.2805,47.2887,12400.0
2015-03-27 15:30:00,57.21,57.32,57.21,57.29,64500.0,47.2887,47.3797,47.2887,47.3549,64500.0
2015-03-27 15:40:00,57.29,57.34,57.28,57.29,65600.0,47.3549,47.3962,47.3466,47.3549,65600.0
2015-03-27 15:50:00,57.29,57.34,57.28,57.33,120600.0,47.3549,47.3962,47.3466,47.3879,120600.0
2015-03-30 09:30:00,57.4,57.68,57.4,57.54,225900.0,47.4458,47.6772,47.4458,47.5615,225900.0
2015-03-30 09:40:00,57.53,57.54,57.5,57.52,60400.0,47.5532,47.5615,47.5284,47.545,60400.0
2015-03-30 09:50:00,57.52,57.53,57.47,57.5,54500.0,47.545,47.5532,47.5036,47.5284,54500.0
2015-03-30 10:00:00,57.51,57.51,57.43,57.47,40900.0,47.5367,47.5367,47.4706,47.5036,40900.0
2015-03-30 10:10:00,57.48,57.51,57.47,57.51,43200.0,47.5119,47.5367,47.5036,47.5367,43200.0
2015-03-30 10:20:00,57.52,57.52,57.47,57.49,12200.0,47.545,47.545,47.5036,47.5202,12200.0
2015-03-30 10:30:00,57.49,57.52,57.47,57.49,36300.0,47.5202,47.545,47.5036,47.5202,36300.0
2015-03-30 10:40:00,57.5,57.51,57.47,57.51,51600.0,47.5284,47.5367,47.5036,47.5367,51600.0
2015-03-30 10:50:00,57.5,57.5,57.48,57.49,25000.0,47.5284,47.5284,47.5119,47.5202,25000.0
2015-03-30 11:00:00,57.5,57.51,57.44,57.45,54600.0,47.5284,47.5367,47.4788,47.4871,54600.0
2015-03-30 11:10:00,57.45,57.5,57.44,57.49,29700.0,47.4871,47.5284,47.4788,47.5202,29700.0
2015-03-30 11:20:00,57.48,57.5,57.47,57.48,20600.0,47.5119,47.5284,47.5036,47.5119,20600.0
2015-03-30 11:30:00,57.48,57.49,57.47,57.47,25700.0,47.5119,47.5202,47.5036,47.5036,25700.0
2015-03-30 11:40:00,57.47,57.49,57.46,57.48,14300.0,47.5036,47.5202,47.4954,47.5119,14300.0
2015-03-30 11:50:00,57.48,57.49,57.46,57.49,35100.0,47.5119,47.5202,47.4954,47.5202,35100.0
2015-03-30 12:00:00,57.48,57.49,57.47,57.49,27800.0,47.5119,47.5202,47.5036,47.5202,27800.0
2015-03-30 12:10:00,57.49,57.55,57.48,57.54,175000.0,47.5202,47.5698,47.5119,47.5615,175000.0
2015-03-30 12:20:00,57.54,57.54,57.53,57.53,7700.0,47.5615,47.5615,47.5532,47.5532,7700.0
2015-03-30 12:30:00,57.54,57.57,57.51,57.55,21800.0,47.5615,47.5863,47.5367,47.5698,21800.0
2015-03-30 12:40:00,57.56,57.6,57.55,57.59,13900.0,47.578,47.6111,47.5698,47.6028,13900.0
2015-03-30 12:50:00,57.58,57.6,57.57,57.6,14600.0,47.5946,47.6111,47.5863,47.6111,14600.0
2015-03-30 13:00:00,57.6,57.61,57.59,57.61,8300.0,47.6111,47.6194,47.6028,47.6194,8300.0
2015-03-30 13:10:00,57.61,57.61,57.58,57.59,17500.0,47.6194,47.6194,47.5946,47.6028,17500.0
2015-03-30 13:20:00,57.59,57.6,57.57,57.59,19100.0,47.6028,47.6111,47.5863,47.6028,19100.0
2015-03-30 13:30:00,57.59,57.59,57.56,57.57,10900.0,47.6028,47.6028,47.578,47.5863,10900.0
2015-03-30 13:40:00,57.56,57.57,57.54,57.55,17200.0,47.578,47.5863,47.5615,47.5698,17200.0
2015-03-30 13:50:00,57.55,57.57,57.53,57.56,16600.0,47.5698,47.5863,47.5532,47.578,16600.0
2015-03-30 14:00:00,57.56,57.62,57.56,57.59,25400.0,47.578,47.6276,47.578,47.6028,25400.0
2015-03-30 14:10:00,57.59,57.61,57.59,57.61,14000.0,47.6028,47.6194,47.6028,47.6194,14000.0
2015-03-30 14:20:00,57.61,57.62,57.6,57.61,20600.0,47.6194,47.6276,47.6111,47.6194,20600.0
2015-03-30 14:30:00,57.61,57.61,57.58,57.6,19600.0,47.6194,47.6194,47.5946,47.6111,19600.0
2015-03-30 14:40:00,57.61,57.62,57.6,57.61,13600.0,47.6194,47.6276,47.6111,47.6194,13600.0
2015-03-30 14:50:00,57.62,57.62,57.6,57.61,24100.0,47.6276,47.6276,47.6111,47.6194,24100.0
2015-03-30 15:00:00,57.61,57.62,57.59,57.62,46700.0,47.6194,47.6276,47.6028,47.6276,46700.0
2015-03-30 15:10:00,57.62,57.62,57.57,57.6,42700.0,47.6276,47.6276,47.5863,47.6111,42700.0
2015-03-30 15:20:00,57.6,57.6,57.56,57.59,50000.0,47.6111,47.6111,47.578,47.6028,50000.0
2015-03-30 15:30:00,57.58,57.6,57.56,57.58,66200.0,47.5946,47.6111,47.578,47.5946,66200.0
2015-03-30 15:40:00,57.58,57.61,57.56,57.61,96300.0,47.5946,47.6194,47.578,47.6194,96300.0
2015-03-30 15:50:00,57.6,57.61,57.58,57.59,205200.0,47.6111,47.6194,47.5946,47.6028,205200.0
2015-03-31 09:30:00,57.16,57.26,57.14,57.19,101100.0,47.2474,47.3301,47.2309,47.2722,101100.0
2015-03-31 09:40:00,57.19,57.19,57.15,57.16,169500.0,47.2722,47.2722,47.2391,47.2474,169500.0
2015-03-31 09:50:00,57.16,57.16,57.13,57.15,17100.0,47.2474,47.2474,47.2226,47.2391,17100.0
2015-03-31 10:00:00,57.15,57.16,57.12,57.16,38500.0,47.2391,47.2474,47.2143,47.2474,38500.0
2015-03-31 10:10:00,57.16,57.2,57.12,57.19,64700.0,47.2474,47.2805,47.2143,47.2722,64700.0
2015-03-31 10:20:00,57.19,57.26,57.17,57.23,52500.0,47.2722,47.3301,47.2557,47.3053,52500.0
2015-03-31 10:30:00,57.23,57.3,57.23,57.3,49300.0,47.3053,47.3631,47.3053,47.3631,49300.0
2015-03-31 10:40:00,57.31,57.34,57.3,57.33,8700.0,47.3714,47.3962,47.3631,47.3879,8700.0
2015-03-31 10:50:00,57.33,57.33,57.29,57.3,29300.0,47.3879,47.3879,47.3549,47.3631,29300.0
2015-03-31 11:00:00,57.3,57.3,57.27,57.28,68200.0,47.3631,47.3631,47.3383,47.3466,68200.0
2015-03-31 11:10:00,57.29,57.3,57.26,57.28,33900.0,47.3549,47.3631,47.3301,47.3466,33900.0
2015-03-31 11:20:00,57.28,57.29,57.22,57.26,41600.0,47.3466,47.3549,47.297,47.3301,41600.0
2015-03-31 11:30:00,57.25,57.25,57.21,57.23,13000.0,47.3218,47.3218,47.2887,47.3053,13000.0
2015-03-31 11:40:00,57.24,57.26,57.23,57.23,11600.0,47.3135,47.3301,47.3053,47.3053,11600.0
2015-03-31 11:50:00,57.24,57.24,57.21,57.23,12700.0,47.3135,47.3135,47.2887,47.3053,12700.0
2015-03-31 12:00:00,57.21,57.24,57.2,57.23,38900.0,47.2887,47.3135,47.2805,47.3053,38900.0
2015-03-31 12:10:00,57.22,57.24,57.21,57.23,11600.0,47.297,47.3135,47.2887,47.3053,11600.0
2015-03-31 12:20:00,57.23,57.25,57.22,57.25,27600.0,47.3053,47.3218,47.297,47.3218,27600.0
2015-03-31 12:30:00,57.25,57.25,57.21,57.22,32900.0,47.3218,47.3218,47.2887,47.297,32900.0
2015-03-31 12:40:00,57.22,57.23,57.2,57.22,60700.0,47.297,47.3053,47.2805,47.297,60700.0
2015-03-31 12:50:00,57.21,57.22,57.2,57.22,34900.0,47.2887,47.297,47.2805,47.297,34900.0
2015-03-31 13:00:00,57.23,57.25,57.23,57.25,12500.0,47.3053,47.3218,47.3053,47.3218,12500.0
2015-03-31 13:10:00,57.25,57.25,57.21,57.23,11600.0,47.3218,47.3218,47.2887,47.3053,11600.0
2015-03-31 13:20:00,57.23,57.23,57.21,57.21,10600.0,47.3053,47.3053,47.2887,47.2887,10600.0
2015-03-31 13:30:00,57.22,57.25,57.21,57.23,58500.0,47.297,47.3218,47.2887,47.3053,58500.0
2015-03-31 13:40:00,57.23,57.24,57.2,57.2,22800.0,47.3053,47.3135,47.2805,47.2805,22800.0
2015-03-31 13:50:00,57.19,57.2,57.16,57.17,7300.0,47.2722,47.2805,47.2474,47.2557,7300.0
2015-03-31 14:00:00,57.17,57.18,57.16,57.17,11500.0,47.2557,47.2639,47.2474,47.2557,11500.0
2015-03-31 14:10:00,57.17,57.18,57.17,57.17,11200.0,47.2557,47.2639,47.2557,47.2557,11200.0
2015-03-31 14:20:00,57.17,57.17,57.15,57.16,50200.0,47.2557,47.2557,47.2391,47.2474,50200.0
2015-03-31 14:30:00,57.16,57.21,57.15,57.18,41400.0,47.2474,47.2887,47.2391,47.2639,41400.0
2015-03-31 14:40:00,57.18,57.22,57.17,57.21,27000.0,47.2639,47.297,47.2557,47.2887,27000.0
2015-03-31 14:50:00,57.21,57.21,57.19,57.2,9100.0,47.2887,47.2887,47.2722,47.2805,9100.0
2015-03-31 15:00:00,57.2,57.2,57.15,57.19,47300.0,47.2805,47.2805,47.2391,47.2722,47300.0
2015-03-31 15:10:00,57.19,57.2,57.11,57.11,33200.0,47.2722,47.2805,47.2061,47.2061,33200.0
2015-03-31 15:20:00,57.11,57.17,57.11,57.17,36400.0,47.2061,47.2557,47.2061,47.2557,36400.0
2015-03-31 15:30:00,57.16,57.18,57.14,57.17,68900.0,47.2474,47.2639,47.2309,47.2557,68900.0
2015-03-31 15:40:00,57.17,57.18,57.15,57.17,58600.0,47.2557,47.2639,47.2391,47.2557,58600.0
2015-03-31 15:50:00,57.17,57.26,57.16,57.23,247300.0,47.2557,47.3301,47.2474,47.3053,247300.0
2015-04-01 09:30:00,57.18,57.44,57.14,57.14,84500.0,47.2639,47.4788,47.2309,47.2309,84500.0
2015-04-01 09:40:00,57.14,57.15,57.08,57.1,54000.0,47.2309,47.2391,47.1813,47.1978,54000.0
2015-04-01 09:50:00,57.1,57.15,57.08,57.13,39100.0,47.1978,47.2391,47.1813,47.2226,39100.0
2015-04-01 10:00:00,57.11,57.2,57.09,57.17,63300.0,47.2061,47.2805,47.1895,47.2557,63300.0
2015-04-01 10:10:00,57.17,57.23,57.15,57.22,20700.0,47.2557,47.3053,47.2391,47.297,20700.0
2015-04-01 10:20:00,57.22,57.25,57.21,57.24,112000.0,47.297,47.3218,47.2887,47.3135,112000.0
2015-04-01 10:30:00,57.25,57.3,57.25,57.29,50500.0,47.3218,47.3631,47.3218,47.3549,50500.0
2015-04-01 10:40:00,57.29,57.33,57.29,57.32,26800.0,47.3549,47.3879,47.3549,47.3797,26800.0
2015-04-01 10:50:00,57.33,57.36,57.32,57.34,25900.0,47.3879,47.4127,47.3797,47.3962,25900.0
2015-04-01 11:00:00,57.34,57.35,57.31,57.34,37200.0,47.3962,47.4045,47.3714,47.3962,37200.0
2015-04-01 11:10:00,57.34,57.37,57.34,57.35,14300.0,47.3962,47.421,47.3962,47.4045,14300.0
2015-04-01 11:20:00,57.35,57.35,57.32,57.33,25000.0,47.4045,47.4045,47.3797,47.3879,25000.0
2015-04-01 11:30:00,57.34,57.37,57.33,57.34,16000.0,47.3962,47.421,47.3879,47.3962,16000.0
2015-04-01 11:40:00,57.34,57.4,57.34,57.38,28900.0,47.3962,47.4458,47.3962,47.4293,28900.0
2015-04-01 11:50:00,57.37,57.4,57.36,57.38,38400.0,47.421,47.4458,47.4127,47.4293,38400.0
2015-04-01 12:00:00,57.39,57.4,57.36,57.39,39600.0,47.4375,47.4458,47.4127,47.4375,39600.0
2015-04-01 12:10:00,57.4,57.44,57.38,57.44,68800.0,47.4458,47.4788,47.4293,47.4788,68800.0
2015-04-01 12:20:00,57.43,57.43,57.36,57.37,16500.0,47.4706,47.4706,47.4127,47.421,16500.0
2015-04-01 12:30:00,57.36,57.38,57.34,57.36,21800.0,47.4127,47.4293,47.3962,47.4127,21800.0
2015-04-01 12:40:00,57.38,57.39,57.35,57.37,9200.0,47.4293,47.4375,47.4045,47.421,9200.0
2015-04-01 12:50:00,57.37,57.41,57.37,57.4,27000.0,47.421,47.454,47.421,47.4458,27000.0
2015-04-01 13:00:00,57.39,57.41,57.39,57.39,29900.0,47.4375,47.454,47.4375,47.4375,29900.0
2015-04-01 13:10:00,57.4,57.4,57.38,57.39,7600.0,47.4458,47.4458,47.4293,47.4375,7600.0
2015-04-01 13:20:00,57.38,57.4,57.37,57.4,14200.0,47.4293,47.4458,47.421,47.4458,14200.0
2015-04-01 13:30:00,57.4,57.4,57.36,57.37,25100.0,47.4458,47.4458,47.4127,47.421,25100.0
2015-04-01 13:40:00,57.37,57.4,57.37,57.4,38600.0,47.421,47.4458,47.421,47.4458,38600.0
2015-04-01 13:50:00,57.4,57.4,57.37,57.37,32400.0,47.4458,47.4458,47.421,47.421,32400.0
2015-04-01 14:00:00,57.38,57.38,57.32,57.33,26500.0,47.4293,47.4293,47.3797,47.3879,26500.0
2015-04-01 14:10:00,57.32,57.33,57.28,57.3,17500.0,47.3797,47.3879,47.3466,47.3631,17500.0
2015-04-01 14:20:00,57.29,57.32,57.28,57.28,17600.0,47.3549,47.3797,47.3466,47.3466,17600.0
2015-04-01 14:30:00,57.28,57.3,57.27,57.29,24300.0,47.3466,47.3631,47.3383,47.3549,24300.0
2015-04-01 14:40:00,57.29,57.31,57.27,57.31,13300.0,47.3549,47.3714,47.3383,47.3714,13300.0
2015-04-01 14:50:00,57.3,57.3,57.28,57.29,8000.0,47.3631,47.3631,47.3466,47.3549,8000.0
2015-04-01 15:00:00,57.28,57.29,57.25,57.25,29300.0,47.3466,47.3549,47.3218,47.3218,29300.0
2015-04-01 15:10:00,57.25,57.27,57.23,57.25,10300.0,47.3218,47.3383,47.3053,47.3218,10300.0
2015-04-01 15:20:00,57.25,57.28,57.25,57.27,14700.0,47.3218,47.3466,47.3218,47.3383,14700.0
2015-04-01 15:30:00,57.26,57.35,57.26,57.31,58200.0,47.3301,47.4045,47.3301,47.3714,58200.0
2015-04-01 15:40:00,57.31,57.36,57.28,57.32,57800.0,47.3714,47.4127,47.3466,47.3797,57800.0
2015-04-01 15:50:00,57.33,57.41,57.33,57.4,360300.0,47.3879,47.454,47.3879,47.4458,360300.0
2015-04-02 09:30:00,57.84,57.89,57.76,57.85,68100.0,47.8095,47.8508,47.7434,47.8177,68100.0
2015-04-02 09:40:00,57.85,57.9,57.8,57.9,111300.0,47.8177,47.8591,47.7764,47.8591,111300.0
2015-04-02 09:50:00,57.9,57.93,57.89,57.91,34000.0,47.8591,47.8839,47.8508,47.8673,34000.0
2015-04-02 10:00:00,57.92,57.94,57.89,57.9,138500.0,47.8756,47.8921,47.8508,47.8591,138500.0
2015-04-02 10:10:00,57.9,57.91,57.89,57.9,11700.0,47.8591,47.8673,47.8508,47.8591,11700.0
2015-04-02 10:20:00,57.9,57.91,57.88,57.9,18300.0,47.8591,47.8673,47.8425,47.8591,18300.0
2015-04-02 10:30:00,57.9,57.91,57.88,57.89,36300.0,47.8591,47.8673,47.8425,47.8508,36300.0
2015-04-02 10:40:00,57.89,57.91,57.86,57.89,21300.0,47.8508,47.8673,47.826,47.8508,21300.0
2015-04-02 10:50:00,57.89,57.92,57.87,57.91,52500.0,47.8508,47.8756,47.8343,47.8673,52500.0
2015-04-02 11:00:00,57.92,57.94,57.9,57.93,78500.0,47.8756,47.8921,47.8591,47.8839,78500.0
2015-04-02 11:10:00,57.93,57.94,57.91,57.94,29500.0,47.8839,47.8921,47.8673,47.8921,29500.0
2015-04-02 11:20:00,57.94,57.96,57.93,57.93,19800.0,47.8921,47.9087,47.8839,47.8839,19800.0
2015-04-02 11:30:00,57.93,57.96,57.93,57.94,71800.0,47.8839,47.9087,47.8839,47.8921,71800.0
2015-04-02 11:40:00,57.94,57.95,57.93,57.94,18000.0,47.8921,47.9004,47.8839,47.8921,18000.0
2015-04-02 11:50:00,57.94,57.95,57.9,57.9,11300.0,47.8921,47.9004,47.8591,47.8591,11300.0
2015-04-02 12:00:00,57.89,57.9,57.87,57.9,39100.0,47.8508,47.8591,47.8343,47.8591,39100.0
2015-04-02 12:10:00,57.9,57.93,57.9,57.92,22500.0,47.8591,47.8839,47.8591,47.8756,22500.0
2015-04-02 12:20:00,57.92,57.93,57.91,57.92,19000.0,47.8756,47.8839,47.8673,47.8756,19000.0
2015-04-02 12:30:00,57.93,57.96,57.93,57.95,47700.0,47.8839,47.9087,47.8839,47.9004,47700.0
2015-04-02 12:40:00,57.96,57.96,57.94,57.95,33100.0,47.9087,47.9087,47.8921,47.9004,33100.0
2015-04-02 12:50:00,57.95,57.97,57.95,57.97,5900.0,47.9004,47.9169,47.9004,47.9169,5900.0
2015-04-02 13:00:00,57.97,57.97,57.96,57.96,7600.0,47.9169,47.9169,47.9087,47.9087,7600.0
2015-04-02 13:10:00,57.96,58.01,57.96,58.01,43400.0,47.9087,47.95,47.9087,47.95,43400.0
2015-04-02 13:20:00,58.01,58.05,57.98,58.04,982900.0,47.95,47.9831,47.9252,47.9748,982900.0
2015-04-02 13:30:00,58.05,58.05,58.0,58.01,41700.0,47.9831,47.9831,47.9417,47.95,41700.0
2015-04-02 13:40:00,58.01,58.05,58.0,58.05,18400.0,47.95,47.9831,47.9417,47.9831,18400.0
2015-04-02 13:50:00,58.05,58.07,58.05,58.07,11000.0,47.9831,47.9996,47.9831,47.9996,11000.0
2015-04-02 14:00:00,58.06,58.08,58.05,58.07,18800.0,47.9913,48.0079,47.9831,47.9996,18800.0
2015-04-02 14:10:00,58.07,58.09,58.06,58.08,17400.0,47.9996,48.0161,47.9913,48.0079,17400.0
2015-04-02 14:20:00,58.08,58.09,58.05,58.07,29800.0,48.0079,48.0161,47.9831,47.9996,29800.0
2015-04-02 14:30:00,58.06,58.08,58.06,58.07,9500.0,47.9913,48.0079,47.9913,47.9996,9500.0
2015-04-02 14:40:00,58.07,58.07,58.01,58.03,56600.0,47.9996,47.9996,47.95,47.9665,56600.0
2015-04-02 14:50:00,58.03,58.03,58.01,58.01,15100.0,47.9665,47.9665,47.95,47.95,15100.0
2015-04-02 15:00:00,58.0,58.01,57.99,57.99,15000.0,47.9417,47.95,47.9335,47.9335,15000.0
2015-04-02 15:10:00,57.99,57.99,57.97,57.98,20700.0,47.9335,47.9335,47.9169,47.9252,20700.0
2015-04-02 15:20:00,57.98,58.01,57.97,58.0,17700.0,47.9252,47.95,47.9169,47.9417,17700.0
2015-04-02 15:30:00,58.0,58.02,58.0,58.02,63800.0,47.9417,47.9583,47.9417,47.9583,63800.0
2015-04-02 15:40:00,58.02,58.06,58.01,58.05,110300.0,47.9583,47.9913,47.95,47.9831,110300.0
2015-04-02 15:50:00,58.04,58.05,58.0,58.02,286900.0,47.9748,47.9831,47.9417,47.9583,286900.0
2015-04-06 09:30:00,58.47,58.75,58.37,58.71,93900.0,48.3302,48.5617,48.2476,48.5286,93900.0
2015-04-06 09:40:00,58.72,58.8,58.72,58.79,79600.0,48.5369,48.603,48.5369,48.5947,79600.0
2015-04-06 09:50:00,58.79,58.79,58.73,58.76,29400.0,48.5947,48.5947,48.5451,48.5699,29400.0
2015-04-06 10:00:00,58.75,58.84,58.74,58.81,44500.0,48.5617,48.6361,48.5534,48.6113,44500.0
2015-04-06 10:10:00,58.81,58.83,58.8,58.82,84800.0,48.6113,48.6278,48.603,48.6195,84800.0
2015-04-06 10:20:00,58.83,58.91,58.83,58.89,516200.0,48.6278,48.6939,48.6278,48.6774,516200.0
2015-04-06 10:30:00,58.89,58.93,58.88,58.9,39200.0,48.6774,48.7105,48.6691,48.6857,39200.0
2015-04-06 10:40:00,58.9,58.92,58.89,58.9,35400.0,48.6857,48.7022,48.6774,48.6857,35400.0
2015-04-06 10:50:00,58.9,58.92,58.89,58.9,83300.0,48.6857,48.7022,48.6774,48.6857,83300.0
2015-04-06 11:00:00,58.9,58.93,58.87,58.88,78100.0,48.6857,48.7105,48.6609,48.6691,78100.0
2015-04-06 11:10:00,58.88,58.89,58.84,58.87,38300.0,48.6691,48.6774,48.6361,48.6609,38300.0
2015-04-06 11:20:00,58.88,58.91,58.87,58.9,15200.0,48.6691,48.6939,48.6609,48.6857,15200.0
2015-04-06 11:30:00,58.89,58.91,58.88,58.9,19400.0,48.6774,48.6939,48.6691,48.6857,19400.0
2015-04-06 11:40:00,58.9,58.91,58.89,58.89,16500.0,48.6857,48.6939,48.6774,48.6774,16500.0
2015-04-06 11:50:00,58.9,58.9,58.88,58.89,44900.0,48.6857,48.6857,48.6691,48.6774,44900.0
2015-04-06 12:00:00,58.9,58.92,58.89,58.91,10000.0,48.6857,48.7022,48.6774,48.6939,10000.0
2015-04-06 12:10:00,58.91,58.92,58.89,58.92,70800.0,48.6939,48.7022,48.6774,48.7022,70800.0
2015-04-06 12:20:00,58.93,58.96,58.92,58.95,23100.0,48.7105,48.7352,48.7022,48.727,23100.0
2015-04-06 12:30:00,58.95,58.95,58.91,58.92,22400.0,48.727,48.727,48.6939,48.7022,22400.0
2015-04-06 12:40:00,58.92,58.93,58.9,58.91,29900.0,48.7022,48.7105,48.6857,48.6939,29900.0
2015-04-06 12:50:00,58.91,58.91,58.87,58.88,30500.0,48.6939,48.6939,48.6609,48.6691,30500.0
2015-04-06 13:00:00,58.88,58.88,58.87,58.88,8700.0,48.6691,48.6691,48.6609,48.6691,8700.0
2015-04-06 13:10:00,58.87,58.88,58.86,58.88,61600.0,48.6609,48.6691,48.6526,48.6691,61600.0
2015-04-06 13:20:00,58.89,58.89,58.86,58.88,34100.0,48.6774,48.6774,48.6526,48.6691,34100.0
2015-04-06 13:30:00,58.87,58.88,58.86,58.86,12200.0,48.6609,48.6691,48.6526,48.6526,12200.0
2015-04-06 13:40:00,58.86,58.87,58.85,58.85,23300.0,48.6526,48.6609,48.6443,48.6443,23300.0
2015-04-06 13:50:00,58.85,58.89,58.84,58.87,470100.0,48.6443,48.6774,48.6361,48.6609,470100.0
2015-04-06 14:00:00,58.87,58.87,58.85,58.86,20700.0,48.6609,48.6609,48.6443,48.6526,20700.0
2015-04-06 14:10:00,58.86,58.89,58.84,58.89,99400.0,48.6526,48.6774,48.6361,48.6774,99400.0
2015-04-06 14:20:00,58.89,58.89,58.87,58.88,37900.0,48.6774,48.6774,48.6609,48.6691,37900.0
2015-04-06 14:30:00,58.88,58.89,58.86,58.88,69500.0,48.6691,48.6774,48.6526,48.6691,69500.0
2015-04-06 14:40:00,58.88,58.9,58.87,58.9,21100.0,48.6691,48.6857,48.6609,48.6857,21100.0
2015-04-06 14:50:00,58.9,58.9,58.88,58.88,15300.0,48.6857,48.6857,48.6691,48.6691,15300.0
2015-04-06 15:00:00,58.88,58.89,58.82,58.82,64200.0,48.6691,48.6774,48.6195,48.6195,64200.0
2015-04-06 15:10:00,58.82,58.88,58.81,58.85,220200.0,48.6195,48.6691,48.6113,48.6443,220200.0
2015-04-06 15:20:00,58.86,58.87,58.8,58.8,136000.0,48.6526,48.6609,48.603,48.603,136000.0
2015-04-06 15:30:00,58.81,58.84,58.8,58.81,39700.0,48.6113,48.6361,48.603,48.6113,39700.0
2015-04-06 15:40:00,58.81,58.84,58.79,58.8,92400.0,48.6113,48.6361,48.5947,48.603,92400.0
2015-04-06 15:50:00,58.81,58.81,58.76,58.78,292800.0,48.6113,48.6113,48.5699,48.5865,292800.0
2015-04-07 09:30:00,58.29,58.31,58.18,58.19,124600.0,48.1814,48.198,48.0905,48.0988,124600.0
2015-04-07 09:40:00,58.2,58.26,58.19,58.24,99200.0,48.107,48.1566,48.0988,48.1401,99200.0
2015-04-07 09:50:00,58.24,58.26,58.19,58.19,45300.0,48.1401,48.1566,48.0988,48.0988,45300.0
2015-04-07 10:00:00,58.19,58.2,58.15,58.17,90800.0,48.0988,48.107,48.0657,48.0822,90800.0
2015-04-07 10:10:00,58.17,58.26,58.14,58.26,98400.0,48.0822,48.1566,48.0575,48.1566,98400.0
2015-04-07 10:20:00,58.27,58.29,58.26,58.27,95200.0,48.1649,48.1814,48.1566,48.1649,95200.0
2015-04-07 10:30:00,58.27,58.31,58.27,58.28,96800.0,48.1649,48.198,48.1649,48.1732,96800.0
2015-04-07 10:40:00,58.28,58.28,58.24,58.24,23900.0,48.1732,48.1732,48.1401,48.1401,23900.0
2015-04-07 10:50:00,58.23,58.26,58.22,58.22,35800.0,48.1318,48.1566,48.1236,48.1236,35800.0
2015-04-07 11:00:00,58.24,58.25,58.21,58.22,97100.0,48.1401,48.1484,48.1153,48.1236,97100.0
2015-04-07 11:10:00,58.22,58.23,58.15,58.15,25400.0,48.1236,48.1318,48.0657,48.0657,25400.0
2015-04-07 11:20:00,58.14,58.16,58.12,58.14,31600.0,48.0575,48.074,48.0409,48.0575,31600.0
2015-04-07 11:30:00,58.14,58.15,58.13,58.14,63400.0,48.0575,48.0657,48.0492,48.0575,63400.0
2015-04-07 11:40:00,58.14,58.15,58.13,58.14,18300.0,48.0575,48.0657,48.0492,48.0575,18300.0
2015-04-07 11:50:00,58.14,58.17,58.13,58.17,64000.0,48.0575,48.0822,48.0492,48.0822,64000.0
2015-04-07 12:00:00,58.16,58.2,58.16,58.19,132400.0,48.074,48.107,48.074,48.0988,132400.0
2015-04-07 12:10:00,58.19,58.2,58.18,58.19,42900.0,48.0988,48.107,48.0905,48.0988,42900.0
2015-04-07 12:20:00,58.2,58.24,58.19,58.23,61300.0,48.107,48.1401,48.0988,48.1318,61300.0
2015-04-07 12:30:00,58.24,58.25,58.22,58.25,100500.0,48.1401,48.1484,48.1236,48.1484,100500.0
2015-04-07 12:40:00,58.25,58.25,58.21,58.21,56100.0,48.1484,48.1484,48.1153,48.1153,56100.0
2015-04-07 12:50:00,58.21,58.25,58.21,58.25,36100.0,48.1153,48.1484,48.1153,48.1484,36100.0
2015-04-07 13:00:00,58.25,58.26,58.24,58.25,35800.0,48.1484,48.1566,48.1401,48.1484,35800.0
2015-04-07 13:10:00,58.26,58.26,58.23,58.26,27400.0,48.1566,48.1566,48.1318,48.1566,27400.0
2015-04-07 13:20:00,58.26,58.26,58.23,58.25,27500.0,48.1566,48.1566,48.1318,48.1484,27500.0
2015-04-07 13:30:00,58.24,58.28,58.24,58.27,140400.0,48.1401,48.1732,48.1401,48.1649,140400.0
2015-04-07 13:40:00,58.28,58.28,58.26,58.26,33500.0,48.1732,48.1732,48.1566,48.1566,33500.0
2015-04-07 13:50:00,58.26,58.27,58.21,58.21,68700.0,48.1566,48.1649,48.1153,48.1153,68700.0
2015-04-07 14:00:00,58.22,58.24,58.18,58.18,37600.0,48.1236,48.1401,48.0905,48.0905,37600.0
2015-04-07 14:10:00,58.18,58.19,58.14,58.17,38100.0,48.0905,48.0988,48.0575,48.0822,38100.0
2015-04-07 14:20:00,58.16,58.19,58.15,58.19,15100.0,48.074,48.0988,48.0657,48.0988,15100.0
2015-04-07 14:30:00,58.19,58.2,58.18,58.19,15500.0,48.0988,48.107,48.0905,48.0988,15500.0
2015-04-07 14:40:00,58.18,58.2,58.18,58.18,20600.0,48.0905,48.107,48.0905,48.0905,20600.0
2015-04-07 14:50:00,58.19,58.19,58.18,58.18,16300.0,48.0988,48.0988,48.0905,48.0905,16300.0
2015-04-07 15:00:00,58.19,58.2,58.18,58.19,26900.0,48.0988,48.107,48.0905,48.0988,26900.0
2015-04-07 15:10:00,58.19,58.2,58.17,58.2,75500.0,48.0988,48.107,48.0822,48.107,75500.0
2015-04-07 15:20:00,58.19,58.2,58.18,58.19,54300.0,48.0988,48.107,48.0905,48.0988,54300.0
2015-04-07 15:30:00,58.19,58.2,58.15,58.17,40900.0,48.0988,48.107,48.0657,48.0822,40900.0
2015-04-07 15:40:00,58.16,58.17,58.12,58.13,79400.0,48.074,48.0822,48.0409,48.0492,79400.0
2015-04-07 15:50:00,58.13,58.14,58.09,58.1,284000.0,48.0492,48.0575,48.0161,48.0244,284000.0
2015-04-08 09:30:00,58.79,58.93,58.71,58.91,254200.0,48.5947,48.7105,48.5286,48.6939,254200.0
2015-04-08 09:40:00,58.91,58.94,58.9,58.92,236100.0,48.6939,48.7187,48.6857,48.7022,236100.0
2015-04-08 09:50:00,58.93,58.95,58.9,58.91,76700.0,48.7105,48.727,48.6857,48.6939,76700.0
2015-04-08 10:00:00,58.92,58.94,58.9,58.9,88900.0,48.7022,48.7187,48.6857,48.6857,88900.0
2015-04-08 10:10:00,58.91,58.91,58.82,58.83,55500.0,48.6939,48.6939,48.6195,48.6278,55500.0
2015-04-08 10:20:00,58.84,58.85,58.82,58.84,38200.0,48.6361,48.6443,48.6195,48.6361,38200.0
2015-04-08 10:30:00,58.83,58.83,58.71,58.71,177700.0,48.6278,48.6278,48.5286,48.5286,177700.0
2015-04-08 10:40:00,58.72,58.72,58.66,58.68,83200.0,48.5369,48.5369,48.4873,48.5038,83200.0
2015-04-08 10:50:00,58.69,58.7,58.64,58.69,94900.0,48.5121,48.5203,48.4707,48.5121,94900.0
2015-04-08 11:00:00,58.68,58.69,58.64,58.64,129900.0,48.5038,48.5121,48.4707,48.4707,129900.0
2015-04-08 11:10:00,58.64,58.73,58.64,58.72,156900.0,48.4707,48.5451,48.4707,48.5369,156900.0
2015-04-08 11:20:00,58.72,58.76,58.72,58.74,218000.0,48.5369,48.5699,48.5369,48.5534,218000.0
2015-04-08 11:30:00,58.75,58.76,58.7,58.73,134600.0,48.5617,48.5699,48.5203,48.5451,134600.0
2015-04-08 11:40:00,58.72,58.75,58.7,58.75,57300.0,48.5369,48.5617,48.5203,48.5617,57300.0
2015-04-08 11:50:00,58.74,58.76,58.68,58.69,76000.0,48.5534,48.5699,48.5038,48.5121,76000.0
2015-04-08 12:00:00,58.7,58.74,58.69,58.74,27100.0,48.5203,48.5534,48.5121,48.5534,27100.0
2015-04-08 12:10:00,58.74,58.75,58.73,58.73,8700.0,48.5534,48.5617,48.5451,48.5451,8700.0
2015-04-08 12:20:00,58.73,58.74,58.68,58.69,69400.0,48.5451,48.5534,48.5038,48.5121,69400.0
2015-04-08 12:30:00,58.69,58.7,58.68,58.69,27600.0,48.5121,48.5203,48.5038,48.5121,27600.0
2015-04-08 12:40:00,58.7,58.72,58.69,58.71,15700.0,48.5203,48.5369,48.5121,48.5286,15700.0
2015-04-08 12:50:00,58.7,58.72,58.7,58.71,48100.0,48.5203,48.5369,48.5203,48.5286,48100.0
2015-04-08 13:00:00,58.71,58.75,58.71,58.75,46400.0,48.5286,48.5617,48.5286,48.5617,46400.0
2015-04-08 13:10:00,58.75,58.76,58.69,58.71,105800.0,48.5617,48.5699,48.5121,48.5286,105800.0
2015-04-08 13:20:00,58.72,58.73,58.69,58.72,11700.0,48.5369,48.5451,48.5121,48.5369,11700.0
2015-04-08 13:30:00,58.72,58.73,58.71,58.72,13200.0,48.5369,48.5451,48.5286,48.5369,13200.0
2015-04-08 13:40:00,58.73,58.76,58.73,58.75,37900.0,48.5451,48.5699,48.5451,48.5617,37900.0
2015-04-08 13:50:00,58.75,58.77,58.75,58.76,15900.0,48.5617,48.5782,48.5617,48.5699,15900.0
2015-04-08 14:00:00,58.77,58.78,58.57,58.57,249600.0,48.5782,48.5865,48.4129,48.4129,249600.0
2015-04-08 14:10:00,58.57,58.76,58.57,58.74,240300.0,48.4129,48.5699,48.4129,48.5534,240300.0
2015-04-08 14:20:00,58.74,58.78,58.7,58.71,105300.0,48.5534,48.5865,48.5203,48.5286,105300.0
2015-04-08 14:30:00,58.72,58.72,58.68,58.7,43900.0,48.5369,48.5369,48.5038,48.5203,43900.0
2015-04-08 14:40:00,58.7,58.74,58.68,58.74,31300.0,48.5203,48.5534,48.5038,48.5534,31300.0
2015-04-08 14:50:00,58.75,58.76,58.68,58.73,17300.0,48.5617,48.5699,48.5038,48.5451,17300.0
2015-04-08 15:00:00,58.73,58.8,58.72,58.79,26200.0,48.5451,48.603,48.5369,48.5947,26200.0
2015-04-08 15:10:00,58.79,58.82,58.73,58.75,37800.0,48.5947,48.6195,48.5451,48.5617,37800.0
2015-04-08 15:20:00,58.75,58.79,58.73,58.77,22700.0,48.5617,48.5947,48.5451,48.5782,22700.0
2015-04-08 15:30:00,58.77,58.8,58.76,58.78,32500.0,48.5782,48.603,48.5699,48.5865,32500.0
2015-04-08 15:40:00,58.78,58.82,58.76,58.77,78000.0,48.5865,48.6195,48.5699,48.5782,78000.0
2015-04-08 15:50:00,58.76,58.79,58.75,58.78,254400.0,48.5699,48.5947,48.5617,48.5865,254400.0
2015-04-09 09:30:00,58.65,58.74,58.58,58.7,79700.0,48.479,48.5534,48.4211,48.5203,79700.0
2015-04-09 09:40:00,58.7,58.71,58.68,58.69,15800.0,48.5203,48.5286,48.5038,48.5121,15800.0
2015-04-09 09:50:00,58.68,58.68,58.64,58.64,14600.0,48.5038,48.5038,48.4707,48.4707,14600.0
2015-04-09 10:00:00,58.65,58.67,58.6,58.61,33300.0,48.479,48.4955,48.4377,48.4459,33300.0
2015-04-09 10:10:00,58.6,58.63,58.55,58.55,54300.0,48.4377,48.4625,48.3964,48.3964,54300.0
2015-04-09 10:20:00,58.55,58.58,58.53,58.58,307800.0,48.3964,48.4211,48.3798,48.4211,307800.0
2015-04-09 10:30:00,58.57,58.58,58.5,58.53,65500.0,48.4129,48.4211,48.355,48.3798,65500.0
2015-04-09 10:40:00,58.54,58.55,58.46,58.47,40400.0,48.3881,48.3964,48.322,48.3302,40400.0
2015-04-09 10:50:00,58.47,58.52,58.45,58.52,27800.0,48.3302,48.3716,48.3137,48.3716,27800.0
2015-04-09 11:00:00,58.52,58.52,58.49,58.51,35200.0,48.3716,48.3716,48.3468,48.3633,35200.0
2015-04-09 11:10:00,58.5,58.52,58.48,58.52,153200.0,48.355,48.3716,48.3385,48.3716,153200.0
2015-04-09 11:20:00,58.52,58.56,58.49,58.56,25100.0,48.3716,48.4046,48.3468,48.4046,25100.0
2015-04-09 11:30:00,58.56,58.59,58.55,58.58,91400.0,48.4046,48.4294,48.3964,48.4211,91400.0
2015-04-09 11:40:00,58.58,58.61,58.57,58.58,55300.0,48.4211,48.4459,48.4129,48.4211,55300.0
2015-04-09 11:50:00,58.58,58.62,58.57,58.62,61100.0,48.4211,48.4542,48.4129,48.4542,61100.0
2015-04-09 12:00:00,58.62,58.64,58.61,58.63,24300.0,48.4542,48.4707,48.4459,48.4625,24300.0
2015-04-09 12:10:00,58.63,58.67,58.62,58.66,19600.0,48.4625,48.4955,48.4542,48.4873,19600.0
2015-04-09 12:20:00,58.65,58.67,58.64,58.64,30100.0,48.479,48.4955,48.4707,48.4707,30100.0
2015-04-09 12:30:00,58.64,58.64,58.61,58.64,53900.0,48.4707,48.4707,48.4459,48.4707,53900.0
2015-04-09 12:40:00,58.64,58.67,58.62,58.65,56800.0,48.4707,48.4955,48.4542,48.479,56800.0
2015-04-09 12:50:00,58.65,58.69,58.64,58.69,30000.0,48.479,48.5121,48.4707,48.5121,30000.0
2015-04-09 13:00:00,58.69,58.69,58.6,58.61,57600.0,48.5121,48.5121,48.4377,48.4459,57600.0
2015-04-09 13:10:00,58.62,58.62,58.56,58.57,11000.0,48.4542,48.4542,48.4046,48.4129,11000.0
2015-04-09 13:20:00,58.58,58.61,58.58,58.59,9900.0,48.4211,48.4459,48.4211,48.4294,9900.0
2015-04-09 13:30:00,58.59,58.6,58.56,58.56,33500.0,48.4294,48.4377,48.4046,48.4046,33500.0
2015-04-09 13:40:00,58.56,58.58,58.54,58.58,34400.0,48.4046,48.4211,48.3881,48.4211,34400.0
2015-04-09 13:50:00,58.58,58.6,58.57,58.58,19000.0,48.4211,48.4377,48.4129,48.4211,19000.0
2015-04-09 14:00:00,58.57,58.58,58.55,58.56,35300.0,48.4129,48.4211,48.3964,48.4046,35300.0
2015-04-09 14:10:00,58.56,58.58,58.56,58.56,26500.0,48.4046,48.4211,48.4046,48.4046,26500.0
2015-04-09 14:20:00,58.56,58.56,58.52,58.52,28000.0,48.4046,48.4046,48.3716,48.3716,28000.0
2015-04-09 14:30:00,58.52,58.54,58.51,58.54,27600.0,48.3716,48.3881,48.3633,48.3881,27600.0
2015-04-09 14:40:00,58.54,58.54,58.53,58.53,9700.0,48.3881,48.3881,48.3798,48.3798,9700.0
2015-04-09 14:50:00,58.53,58.56,58.53,58.55,32500.0,48.3798,48.4046,48.3798,48.3964,32500.0
2015-04-09 15:00:00,58.55,58.58,58.54,58.55,33300.0,48.3964,48.4211,48.3881,48.3964,33300.0
2015-04-09 15:10:00,58.54,58.62,58.54,58.59,34100.0,48.3881,48.4542,48.3881,48.4294,34100.0
2015-04-09 15:20:00,58.59,58.62,58.58,58.62,75200.0,48.4294,48.4542,48.4211,48.4542,75200.0
2015-04-09 15:30:00,58.62,58.62,58.58,58.6,64800.0,48.4542,48.4542,48.4211,48.4377,64800.0
2015-04-09 15:40:00,58.6,58.62,58.59,58.61,110600.0,48.4377,48.4542,48.4294,48.4459,110600.0
2015-04-09 15:50:00,58.61,58.62,58.58,58.61,132400.0,48.4459,48.4542,48.4211,48.4459,132400.0
2015-04-10 09:30:00,59.43,59.5,59.36,59.47,254400.0,49.1237,49.1816,49.0659,49.1568,254400.0
2015-04-10 09:40:00,59.48,59.5,59.44,59.48,157300.0,49.1651,49.1816,49.132,49.1651,157300.0
2015-04-10 09:50:00,59.48,59.52,59.48,59.5,72500.0,49.1651,49.1981,49.1651,49.1816,72500.0
2015-04-10 10:00:00,59.5,59.54,59.49,59.54,80700.0,49.1816,49.2147,49.1733,49.2147,80700.0
2015-04-10 10:10:00,59.54,59.54,59.48,59.48,76300.0,49.2147,49.2147,49.1651,49.1651,76300.0
2015-04-10 10:20:00,59.48,59.53,59.48,59.53,41700.0,49.1651,49.2064,49.1651,49.2064,41700.0
2015-04-10 10:30:00,59.53,59.58,59.53,59.56,58400.0,49.2064,49.2477,49.2064,49.2312,58400.0
2015-04-10 10:40:00,59.57,59.58,59.51,59.53,39600.0,49.2395,49.2477,49.1899,49.2064,39600.0
2015-04-10 10:50:00,59.54,59.55,59.52,59.53,78000.0,49.2147,49.2229,49.1981,49.2064,78000.0
2015-04-10 11:00:00,59.53,59.53,59.51,59.52,28200.0,49.2064,49.2064,49.1899,49.1981,28200.0
2015-04-10 11:10:00,59.52,59.53,59.48,59.53,58700.0,49.1981,49.2064,49.1651,49.2064,58700.0
2015-04-10 11:20:00,59.53,59.56,59.52,59.55,78600.0,49.2064,49.2312,49.1981,49.2229,78600.0
2015-04-10 11:30:00,59.54,59.61,59.54,59.6,51800.0,49.2147,49.2725,49.2147,49.2643,51800.0
2015-04-10 11:40:00,59.6,59.61,59.59,59.59,58400.0,49.2643,49.2725,49.256,49.256,58400.0
2015-04-10 11:50:00,59.58,59.62,59.58,59.61,17800.0,49.2477,49.2808,49.2477,49.2725,17800.0
2015-04-10 12:00:00,59.61,59.63,59.61,59.62,16500.0,49.2725,49.2891,49.2725,49.2808,16500.0
2015-04-10 12:10:00,59.63,59.63,59.59,59.6,38800.0,49.2891,49.2891,49.256,49.2643,38800.0
2015-04-10 12:20:00,59.61,59.64,59.59,59.63,57100.0,49.2725,49.2973,49.256,49.2891,57100.0
2015-04-10 12:30:00,59.62,59.65,59.62,59.62,23800.0,49.2808,49.3056,49.2808,49.2808,23800.0
2015-04-10 12:40:00,59.62,59.64,59.61,59.62,28800.0,49.2808,49.2973,49.2725,49.2808,28800.0
2015-04-10 12:50:00,59.61,59.63,59.61,59.63,8800.0,49.2725,49.2891,49.2725,49.2891,8800.0
2015-04-10 13:00:00,59.63,59.64,59.58,59.6,69100.0,49.2891,49.2973,49.2477,49.2643,69100.0
2015-04-10 13:10:00,59.6,59.61,59.57,59.58,20700.0,49.2643,49.2725,49.2395,49.2477,20700.0
2015-04-10 13:20:00,59.58,59.61,59.57,59.59,20300.0,49.2477,49.2725,49.2395,49.256,20300.0
2015-04-10 13:30:00,59.59,59.63,59.58,59.63,17800.0,49.256,49.2891,49.2477,49.2891,17800.0
2015-04-10 13:40:00,59.62,59.64,59.62,59.64,22500.0,49.2808,49.2973,49.2808,49.2973,22500.0
2015-04-10 13:50:00,59.63,59.65,59.63,59.65,16200.0,49.2891,49.3056,49.2891,49.3056,16200.0
2015-04-10 14:00:00,59.64,59.66,59.63,59.63,63500.0,49.2973,49.3139,49.2891,49.2891,63500.0
2015-04-10 14:10:00,59.63,59.64,59.63,59.63,6600.0,49.2891,49.2973,49.2891,49.2891,6600.0
2015-04-10 14:20:00,59.63,59.64,59.62,59.62,21600.0,49.2891,49.2973,49.2808,49.2808,21600.0
2015-04-10 14:30:00,59.61,59.62,59.59,59.6,57800.0,49.2725,49.2808,49.256,49.2643,57800.0
2015-04-10 14:40:00,59.6,59.62,59.6,59.6,48200.0,49.2643,49.2808,49.2643,49.2643,48200.0
2015-04-10 14:50:00,59.6,59.62,59.59,59.59,37900.0,49.2643,49.2808,49.256,49.256,37900.0
2015-04-10 15:00:00,59.59,59.62,59.59,59.62,24500.0,49.256,49.2808,49.256,49.2808,24500.0
2015-04-10 15:10:00,59.62,59.63,59.6,59.61,31000.0,49.2808,49.2891,49.2643,49.2725,31000.0
2015-04-10 15:20:00,59.61,59.64,59.61,59.64,25400.0,49.2725,49.2973,49.2725,49.2973,25400.0
2015-04-10 15:30:00,59.63,59.66,59.62,59.65,108700.0,49.2891,49.3139,49.2808,49.3056,108700.0
2015-04-10 15:40:00,59.65,59.65,59.63,59.64,76300.0,49.3056,49.3056,49.2891,49.2973,76300.0
2015-04-10 15:50:00,59.63,59.67,59.57,59.61,598000.0,49.2891,49.3221,49.2395,49.2725,598000.0
2015-04-13 09:30:00,59.65,59.78,59.52,59.71,432300.0,49.3056,49.413,49.1981,49.3552,432300.0
2015-04-13 09:40:00,59.71,59.77,59.7,59.76,267400.0,49.3552,49.4048,49.3469,49.3965,267400.0
2015-04-13 09:50:00,59.76,59.83,59.76,59.77,197200.0,49.3965,49.4544,49.3965,49.4048,197200.0
2015-04-13 10:00:00,59.77,59.78,59.76,59.77,62300.0,49.4048,49.413,49.3965,49.4048,62300.0
2015-04-13 10:10:00,59.77,59.77,59.68,59.69,135000.0,49.4048,49.4048,49.3304,49.3387,135000.0
2015-04-13 10:20:00,59.7,59.75,59.69,59.71,71300.0,49.3469,49.3882,49.3387,49.3552,71300.0
2015-04-13 10:30:00,59.7,59.72,59.63,59.64,77700.0,49.3469,49.3635,49.2891,49.2973,77700.0
2015-04-13 10:40:00,59.63,59.64,59.6,59.61,36700.0,49.2891,49.2973,49.2643,49.2725,36700.0
2015-04-13 10:50:00,59.61,59.61,59.53,59.53,50300.0,49.2725,49.2725,49.2064,49.2064,50300.0
2015-04-13 11:00:00,59.52,59.54,59.5,59.52,56500.0,49.1981,49.2147,49.1816,49.1981,56500.0
2015-04-13 11:10:00,59.52,59.54,59.5,59.52,389300.0,49.1981,49.2147,49.1816,49.1981,389300.0
2015-04-13 11:20:00,59.51,59.52,59.48,59.48,37200.0,49.1899,49.1981,49.1651,49.1651,37200.0
2015-04-13 11:30:00,59.48,59.57,59.48,59.57,126200.0,49.1651,49.2395,49.1651,49.2395,126200.0
2015-04-13 11:40:00,59.57,59.57,59.53,59.57,36500.0,49.2395,49.2395,49.2064,49.2395,36500.0
2015-04-13 11:50:00,59.57,59.57,59.54,59.55,17200.0,49.2395,49.2395,49.2147,49.2229,17200.0
2015-04-13 12:00:00,59.55,59.56,59.54,59.55,29800.0,49.2229,49.2312,49.2147,49.2229,29800.0
2015-04-13 12:10:00,59.55,59.56,59.53,59.54,25800.0,49.2229,49.2312,49.2064,49.2147,25800.0
2015-04-13 12:20:00,59.54,59.55,59.52,59.53,22200.0,49.2147,49.2229,49.1981,49.2064,22200.0
2015-04-13 12:30:00,59.54,59.55,59.5,59.51,32700.0,49.2147,49.2229,49.1816,49.1899,32700.0
2015-04-13 12:40:00,59.51,59.54,59.5,59.54,25100.0,49.1899,49.2147,49.1816,49.2147,25100.0
2015-04-13 12:50:00,59.54,59.54,59.5,59.52,30200.0,49.2147,49.2147,49.1816,49.1981,30200.0
2015-04-13 13:00:00,59.53,59.54,59.53,59.54,14300.0,49.2064,49.2147,49.2064,49.2147,14300.0
2015-04-13 13:10:00,59.53,59.54,59.5,59.5,46100.0,49.2064,49.2147,49.1816,49.1816,46100.0
2015-04-13 13:20:00,59.5,59.51,59.46,59.47,40800.0,49.1816,49.1899,49.1485,49.1568,40800.0
2015-04-13 13:30:00,59.47,59.53,59.47,59.52,38800.0,49.1568,49.2064,49.1568,49.1981,38800.0
2015-04-13 13:40:00,59.53,59.53,59.5,59.5,32900.0,49.2064,49.2064,49.1816,49.1816,32900.0
2015-04-13 13:50:00,59.5,59.52,59.49,59.51,35100.0,49.1816,49.1981,49.1733,49.1899,35100.0
2015-04-13 14:00:00,59.52,59.53,59.51,59.53,10600.0,49.1981,49.2064,49.1899,49.2064,10600.0
2015-04-13 14:10:00,59.52,59.53,59.48,59.49,79400.0,49.1981,49.2064,49.1651,49.1733,79400.0
2015-04-13 14:20:00,59.48,59.5,59.47,59.48,94300.0,49.1651,49.1816,49.1568,49.1651,94300.0
2015-04-13 14:30:00,59.48,59.51,59.48,59.49,15700.0,49.1651,49.1899,49.1651,49.1733,15700.0
2015-04-13 14:40:00,59.5,59.5,59.44,59.44,27400.0,49.1816,49.1816,49.132,49.132,27400.0
2015-04-13 14:50:00,59.44,59.47,59.42,59.47,24500.0,49.132,49.1568,49.1155,49.1568,24500.0
2015-04-13 15:00:00,59.46,59.54,59.45,59.51,30500.0,49.1485,49.2147,49.1403,49.1899,30500.0
2015-04-13 15:10:00,59.52,59.52,59.48,59.48,49600.0,49.1981,49.1981,49.1651,49.1651,49600.0
2015-04-13 15:20:00,59.49,59.49,59.44,59.45,110500.0,49.1733,49.1733,49.132,49.1403,110500.0
2015-04-13 15:30:00,59.44,59.47,59.43,59.45,118600.0,49.132,49.1568,49.1237,49.1403,118600.0
2015-04-13 15:40:00,59.45,59.46,59.41,59.43,72900.0,49.1403,49.1485,49.1072,49.1237,72900.0
2015-04-13 15:50:00,59.43,59.45,59.39,59.41,310600.0,49.1237,49.1403,49.0907,49.1072,310600.0
2015-04-14 09:30:00,60.4,60.54,60.2,60.44,271300.0,49.9255,50.0412,49.7602,49.9586,271300.0
2015-04-14 09:40:00,60.44,60.45,60.37,60.41,201600.0,49.9586,49.9669,49.9007,49.9338,201600.0
2015-04-14 09:50:00,60.4,60.43,60.36,60.43,117100.0,49.9255,49.9503,49.8925,49.9503,117100.0
2015-04-14 10:00:00,60.43,60.43,60.34,60.34,87100.0,49.9503,49.9503,49.8759,49.8759,87100.0
2015-04-14 10:10:00,60.34,60.36,60.33,60.34,48500.0,49.8759,49.8925,49.8677,49.8759,48500.0
2015-04-14 10:20:00,60.33,60.39,60.33,60.37,109300.0,49.8677,49.9173,49.8677,49.9007,109300.0
2015-04-14 10:30:00,60.36,60.44,60.35,60.42,46500.0,49.8925,49.9586,49.8842,49.9421,46500.0
2015-04-14 10:40:00,60.43,60.44,60.41,60.44,145400.0,49.9503,49.9586,49.9338,49.9586,145400.0
2015-04-14 10:50:00,60.44,60.44,60.37,60.38,439400.0,49.9586,49.9586,49.9007,49.909,439400.0
2015-04-14 11:00:00,60.38,60.42,60.37,60.41,239200.0,49.909,49.9421,49.9007,49.9338,239200.0
2015-04-14 11:10:00,60.41,60.44,60.4,60.42,135100.0,49.9338,49.9586,49.9255,49.9421,135100.0
2015-04-14 11:20:00,60.41,60.42,60.4,60.41,32500.0,49.9338,49.9421,49.9255,49.9338,32500.0
2015-04-14 11:30:00,60.41,60.43,60.4,60.41,25400.0,49.9338,49.9503,49.9255,49.9338,25400.0
2015-04-14 11:40:00,60.4,60.42,60.4,60.4,57300.0,49.9255,49.9421,49.9255,49.9255,57300.0
2015-04-14 11:50:00,60.4,60.43,60.4,60.43,80100.0,49.9255,49.9503,49.9255,49.9503,80100.0
2015-04-14 12:00:00,60.43,60.45,60.42,60.45,16600.0,49.9503,49.9669,49.9421,49.9669,16600.0
2015-04-14 12:10:00,60.45,60.46,60.43,60.44,21000.0,49.9669,49.9751,49.9503,49.9586,21000.0
2015-04-14 12:20:00,60.45,60.45,60.43,60.44,12000.0,49.9669,49.9669,49.9503,49.9586,12000.0
2015-04-14 12:30:00,60.44,60.47,60.44,60.45,14700.0,49.9586,49.9834,49.9586,49.9669,14700.0
2015-04-14 12:40:00,60.44,60.45,60.43,60.44,12500.0,49.9586,49.9669,49.9503,49.9586,12500.0
2015-04-14 12:50:00,60.45,60.47,60.44,60.44,13500.0,49.9669,49.9834,49.9586,49.9586,13500.0
2015-04-14 13:00:00,60.44,60.44,60.42,60.42,13700.0,49.9586,49.9586,49.9421,49.9421,13700.0
2015-04-14 13:10:00,60.43,60.45,60.42,60.45,121500.0,49.9503,49.9669,49.9421,49.9669,121500.0
2015-04-14 13:20:00,60.45,60.47,60.44,60.46,18500.0,49.9669,49.9834,49.9586,49.9751,18500.0
2015-04-14 13:30:00,60.47,60.48,60.44,60.45,13100.0,49.9834,49.9917,49.9586,49.9669,13100.0
2015-04-14 13:40:00,60.45,60.48,60.44,60.47,6500.0,49.9669,49.9917,49.9586,49.9834,6500.0
2015-04-14 13:50:00,60.46,60.47,60.44,60.46,18700.0,49.9751,49.9834,49.9586,49.9751,18700.0
2015-04-14 14:00:00,60.46,60.48,60.45,60.48,8400.0,49.9751,49.9917,49.9669,49.9917,8400.0
2015-04-14 14:10:00,60.47,60.48,60.45,60.48,10500.0,49.9834,49.9917,49.9669,49.9917,10500.0
2015-04-14 14:20:00,60.47,60.47,60.43,60.47,10400.0,49.9834,49.9834,49.9503,49.9834,10400.0
2015-04-14 14:30:00,60.47,60.47,60.43,60.43,10400.0,49.9834,49.9834,49.9503,49.9503,10400.0
2015-04-14 14:40:00,60.44,60.46,60.43,60.46,20500.0,49.9586,49.9751,49.9503,49.9751,20500.0
2015-04-14 14:50:00,60.46,60.48,60.43,60.46,36400.0,49.9751,49.9917,49.9503,49.9751,36400.0
2015-04-14 15:00:00,60.47,60.5,60.43,60.43,20600.0,49.9834,50.0082,49.9503,49.9503,20600.0
2015-04-14 15:10:00,60.44,60.47,60.44,60.46,31700.0,49.9586,49.9834,49.9586,49.9751,31700.0
2015-04-14 15:20:00,60.45,60.45,60.41,60.43,35700.0,49.9669,49.9669,49.9338,49.9503,35700.0
2015-04-14 15:30:00,60.43,60.48,60.41,60.42,38600.0,49.9503,49.9917,49.9338,49.9421,38600.0
2015-04-14 15:40:00,60.41,60.42,60.39,60.42,35100.0,49.9338,49.9421,49.9173,49.9421,35100.0
2015-04-14 15:50:00,60.42,60.47,60.41,60.47,269900.0,49.9421,49.9834,49.9338,49.9834,269900.0
2015-04-15 09:30:00,60.62,60.72,60.54,60.7,87900.0,50.1074,50.19,50.0412,50.1735,87900.0
2015-04-15 09:40:00,60.7,60.73,60.69,60.7,33400.0,50.1735,50.1983,50.1652,50.1735,33400.0
2015-04-15 09:50:00,60.71,60.73,60.67,60.67,59500.0,50.1818,50.1983,50.1487,50.1487,59500.0
2015-04-15 10:00:00,60.67,60.7,60.62,60.65,32800.0,50.1487,50.1735,50.1074,50.1322,32800.0
2015-04-15 10:10:00,60.66,60.69,60.66,60.67,12100.0,50.1404,50.1652,50.1404,50.1487,12100.0
2015-04-15 10:20:00,60.68,60.71,60.64,60.65,77200.0,50.157,50.1818,50.1239,50.1322,77200.0
2015-04-15 10:30:00,60.65,60.69,60.65,60.69,28600.0,50.1322,50.1652,50.1322,50.1652,28600.0
2015-04-15 10:40:00,60.68,60.7,60.65,60.66,22700.0,50.157,50.1735,50.1322,50.1404,22700.0
2015-04-15 10:50:00,60.66,60.67,60.63,60.66,22100.0,50.1404,50.1487,50.1156,50.1404,22100.0
2015-04-15 11:00:00,60.66,60.67,60.64,60.66,34000.0,50.1404,50.1487,50.1239,50.1404,34000.0
2015-04-15 11:10:00,60.65,60.69,60.62,60.62,110500.0,50.1322,50.1652,50.1074,50.1074,110500.0
2015-04-15 11:20:00,60.62,60.65,60.62,60.65,28100.0,50.1074,50.1322,50.1074,50.1322,28100.0
2015-04-15 11:30:00,60.65,60.66,60.62,60.63,29000.0,50.1322,50.1404,50.1074,50.1156,29000.0
2015-04-15 11:40:00,60.64,60.67,60.64,60.66,32100.0,50.1239,50.1487,50.1239,50.1404,32100.0
2015-04-15 11:50:00,60.66,60.69,60.66,60.68,23700.0,50.1404,50.1652,50.1404,50.157,23700.0
2015-04-15 12:00:00,60.67,60.69,60.67,60.67,18800.0,50.1487,50.1652,50.1487,50.1487,18800.0
2015-04-15 12:10:00,60.67,60.68,60.66,60.66,11700.0,50.1487,50.157,50.1404,50.1404,11700.0
2015-04-15 12:20:00,60.66,60.7,60.66,60.7,7900.0,50.1404,50.1735,50.1404,50.1735,7900.0
2015-04-15 12:30:00,60.69,60.71,60.68,60.7,17900.0,50.1652,50.1818,50.157,50.1735,17900.0
2015-04-15 12:40:00,60.71,60.73,60.7,60.73,5200.0,50.1818,50.1983,50.1735,50.1983,5200.0
2015-04-15 12:50:00,60.73,60.76,60.72,60.76,19600.0,50.1983,50.2231,50.19,50.2231,19600.0
2015-04-15 13:00:00,60.77,60.79,60.76,60.78,24100.0,50.2314,50.2479,50.2231,50.2396,24100.0
2015-04-15 13:10:00,60.77,60.86,60.77,60.86,56800.0,50.2314,50.3058,50.2314,50.3058,56800.0
2015-04-15 13:20:00,60.86,60.94,60.84,60.94,48700.0,50.3058,50.3719,50.2892,50.3719,48700.0
2015-04-15 13:30:00,60.95,60.96,60.93,60.94,42600.0,50.3801,50.3884,50.3636,50.3719,42600.0
2015-04-15 13:40:00,60.94,60.97,60.93,60.95,36900.0,50.3719,50.3967,50.3636,50.3801,36900.0
2015-04-15 13:50:00,60.94,60.94,60.86,60.87,20700.0,50.3719,50.3719,50.3058,50.314,20700.0
2015-04-15 14:00:00,60.87,60.93,60.86,60.93,13800.0,50.314,50.3636,50.3058,50.3636,13800.0
2015-04-15 14:10:00,60.92,60.96,60.91,60.93,64600.0,50.3553,50.3884,50.3471,50.3636,64600.0
2015-04-15 14:20:00,60.93,60.94,60.91,60.93,20900.0,50.3636,50.3719,50.3471,50.3636,20900.0
2015-04-15 14:30:00,60.93,60.93,60.92,60.93,11800.0,50.3636,50.3636,50.3553,50.3636,11800.0
2015-04-15 14:40:00,60.94,60.96,60.93,60.96,25300.0,50.3719,50.3884,50.3636,50.3884,25300.0
2015-04-15 14:50:00,60.97,60.99,60.96,60.97,16300.0,50.3967,50.4132,50.3884,50.3967,16300.0
2015-04-15 15:00:00,60.97,61.0,60.95,60.98,173400.0,50.3967,50.4215,50.3801,50.4049,173400.0
2015-04-15 15:10:00,60.98,60.99,60.94,60.94,25000.0,50.4049,50.4132,50.3719,50.3719,25000.0
2015-04-15 15:20:00,60.95,60.95,60.9,60.92,30100.0,50.3801,50.3801,50.3388,50.3553,30100.0
2015-04-15 15:30:00,60.92,60.94,60.89,60.89,52400.0,50.3553,50.3719,50.3306,50.3306,52400.0
2015-04-15 15:40:00,60.89,60.89,60.87,60.87,66000.0,50.3306,50.3306,50.314,50.314,66000.0
2015-04-15 15:50:00,60.87,60.88,60.79,60.82,255700.0,50.314,50.3223,50.2479,50.2727,255700.0
2015-04-16 09:30:00,61.08,61.28,61.07,61.27,277100.0,50.4876,50.6529,50.4793,50.6447,277100.0
2015-04-16 09:40:00,61.27,61.35,61.25,61.28,84200.0,50.6447,50.7108,50.6281,50.6529,84200.0
2015-04-16 09:50:00,61.28,61.32,61.24,61.32,85500.0,50.6529,50.686,50.6199,50.686,85500.0
2015-04-16 10:00:00,61.31,61.31,61.22,61.22,65600.0,50.6777,50.6777,50.6033,50.6033,65600.0
2015-04-16 10:10:00,61.23,61.27,61.22,61.24,82800.0,50.6116,50.6447,50.6033,50.6199,82800.0
2015-04-16 10:20:00,61.23,61.24,61.21,61.22,98100.0,50.6116,50.6199,50.5951,50.6033,98100.0
2015-04-16 10:30:00,61.22,61.23,61.2,61.22,88200.0,50.6033,50.6116,50.5868,50.6033,88200.0
2015-04-16 10:40:00,61.23,61.27,61.21,61.27,92700.0,50.6116,50.6447,50.5951,50.6447,92700.0
2015-04-16 10:50:00,61.27,61.28,61.24,61.25,36500.0,50.6447,50.6529,50.6199,50.6281,36500.0
2015-04-16 11:00:00,61.26,61.3,61.25,61.3,22500.0,50.6364,50.6694,50.6281,50.6694,22500.0
2015-04-16 11:10:00,61.3,61.35,61.3,61.34,78100.0,50.6694,50.7108,50.6694,50.7025,78100.0
2015-04-16 11:20:00,61.34,61.34,61.26,61.27,51300.0,50.7025,50.7025,50.6364,50.6447,51300.0
2015-04-16 11:30:00,61.27,61.27,61.23,61.23,190300.0,50.6447,50.6447,50.6116,50.6116,190300.0
2015-04-16 11:40:00,61.23,61.23,61.17,61.18,55400.0,50.6116,50.6116,50.562,50.5703,55400.0
2015-04-16 11:50:00,61.18,61.21,61.17,61.21,16400.0,50.5703,50.5951,50.562,50.5951,16400.0
2015-04-16 12:00:00,61.21,61.26,61.21,61.25,64200.0,50.5951,50.6364,50.5951,50.6281,64200.0
2015-04-16 12:10:00,61.24,61.27,61.24,61.25,47800.0,50.6199,50.6447,50.6199,50.6281,47800.0
2015-04-16 12:20:00,61.25,61.26,61.24,61.25,9900.0,50.6281,50.6364,50.6199,50.6281,9900.0
2015-04-16 12:30:00,61.25,61.27,61.24,61.24,10300.0,50.6281,50.6447,50.6199,50.6199,10300.0
2015-04-16 12:40:00,61.24,61.26,61.23,61.25,17600.0,50.6199,50.6364,50.6116,50.6281,17600.0
2015-04-16 12:50:00,61.24,61.26,61.24,61.26,29400.0,50.6199,50.6364,50.6199,50.6364,29400.0
2015-04-16 13:00:00,61.26,61.28,61.25,61.26,34000.0,50.6364,50.6529,50.6281,50.6364,34000.0
2015-04-16 13:10:00,61.26,61.28,61.25,61.28,12500.0,50.6364,50.6529,50.6281,50.6529,12500.0
2015-04-16 13:20:00,61.28,61.39,61.28,61.39,130000.0,50.6529,50.7438,50.6529,50.7438,130000.0
2015-04-16 13:30:00,61.39,61.44,61.38,61.44,17600.0,50.7438,50.7852,50.7356,50.7852,17600.0
2015-04-16 13:40:00,61.44,61.63,61.44,61.63,53200.0,50.7852,50.9422,50.7852,50.9422,53200.0
2015-04-16 13:50:00,61.63,61.7,61.63,61.69,98400.0,50.9422,51.0001,50.9422,50.9918,98400.0
2015-04-16 14:00:00,61.7,61.71,61.62,61.63,62200.0,51.0001,51.0083,50.934,50.9422,62200.0
2015-04-16 14:10:00,61.63,61.66,61.61,61.61,40000.0,50.9422,50.967,50.9257,50.9257,40000.0
2015-04-16 14:20:00,61.61,61.66,61.59,61.66,58300.0,50.9257,50.967,50.9092,50.967,58300.0
2015-04-16 14:30:00,61.65,61.71,61.65,61.7,69000.0,50.9588,51.0083,50.9588,51.0001,69000.0
2015-04-16 14:40:00,61.7,61.74,61.69,61.72,71200.0,51.0001,51.0331,50.9918,51.0166,71200.0
2015-04-16 14:50:00,61.72,61.72,61.67,61.68,34300.0,51.0166,51.0166,50.9753,50.9836,34300.0
2015-04-16 15:00:00,61.68,61.69,61.65,61.66,30400.0,50.9836,50.9918,50.9588,50.967,30400.0
2015-04-16 15:10:00,61.66,61.66,61.64,61.66,45000.0,50.967,50.967,50.9505,50.967,45000.0
2015-04-16 15:20:00,61.66,61.66,61.63,61.63,54300.0,50.967,50.967,50.9422,50.9422,54300.0
2015-04-16 15:30:00,61.63,61.69,61.63,61.67,100500.0,50.9422,50.9918,50.9422,50.9753,100500.0
2015-04-16 15:40:00,61.68,61.68,61.61,61.61,147800.0,50.9836,50.9836,50.9257,50.9257,147800.0
2015-04-16 15:50:00,61.62,61.62,61.52,61.52,430900.0,50.934,50.934,50.8513,50.8513,430900.0
2015-04-17 09:30:00,61.14,61.23,61.06,61.16,270700.0,50.5372,50.6116,50.4711,50.5537,270700.0
2015-04-17 09:40:00,61.15,61.15,61.03,61.12,280000.0,50.5455,50.5455,50.4463,50.5207,280000.0
2015-04-17 09:50:00,61.12,61.2,61.11,61.14,66900.0,50.5207,50.5868,50.5124,50.5372,66900.0
2015-04-17 10:00:00,61.14,61.18,61.12,61.18,77000.0,50.5372,50.5703,50.5207,50.5703,77000.0
2015-04-17 10:10:00,61.18,61.21,61.16,61.2,41800.0,50.5703,50.5951,50.5537,50.5868,41800.0
2015-04-17 10:20:00,61.2,61.23,61.18,61.19,82800.0,50.5868,50.6116,50.5703,50.5785,82800.0
2015-04-17 10:30:00,61.18,61.2,61.16,61.17,45400.0,50.5703,50.5868,50.5537,50.562,45400.0
2015-04-17 10:40:00,61.16,61.19,61.15,61.17,19100.0,50.5537,50.5785,50.5455,50.562,19100.0
2015-04-17 10:50:00,61.17,61.17,61.04,61.06,168100.0,50.562,50.562,50.4545,50.4711,168100.0
2015-04-17 11:00:00,61.06,61.08,61.04,61.08,241600.0,50.4711,50.4876,50.4545,50.4876,241600.0
2015-04-17 11:10:00,61.07,61.1,61.06,61.07,219300.0,50.4793,50.5041,50.4711,50.4793,219300.0
2015-04-17 11:20:00,61.08,61.09,61.06,61.08,120200.0,50.4876,50.4959,50.4711,50.4876,120200.0
2015-04-17 11:30:00,61.08,61.09,61.03,61.05,90300.0,50.4876,50.4959,50.4463,50.4628,90300.0
2015-04-17 11:40:00,61.05,61.05,61.03,61.04,37700.0,50.4628,50.4628,50.4463,50.4545,37700.0
2015-04-17 11:50:00,61.04,61.08,61.03,61.06,21100.0,50.4545,50.4876,50.4463,50.4711,21100.0
2015-04-17 12:00:00,61.05,61.09,61.01,61.03,41400.0,50.4628,50.4959,50.4297,50.4463,41400.0
2015-04-17 12:10:00,61.03,61.05,61.02,61.04,39800.0,50.4463,50.4628,50.438,50.4545,39800.0
2015-04-17 12:20:00,61.04,61.06,61.01,61.02,39200.0,50.4545,50.4711,50.4297,50.438,39200.0
2015-04-17 12:30:00,61.02,61.04,61.0,61.01,24200.0,50.438,50.4545,50.4215,50.4297,24200.0
2015-04-17 12:40:00,61.01,61.02,60.99,61.01,52100.0,50.4297,50.438,50.4132,50.4297,52100.0
2015-04-17 12:50:00,61.0,61.04,60.99,61.02,26000.0,50.4215,50.4545,50.4132,50.438,26000.0
2015-04-17 13:00:00,61.02,61.08,61.01,61.06,23900.0,50.438,50.4876,50.4297,50.4711,23900.0
2015-04-17 13:10:00,61.05,61.09,61.05,61.09,19300.0,50.4628,50.4959,50.4628,50.4959,19300.0
2015-04-17 13:20:00,61.08,61.11,61.03,61.05,38400.0,50.4876,50.5124,50.4463,50.4628,38400.0
2015-04-17 13:30:00,61.04,61.05,60.99,61.0,17400.0,50.4545,50.4628,50.4132,50.4215,17400.0
2015-04-17 13:40:00,61.01,61.02,60.98,61.02,12800.0,50.4297,50.438,50.4049,50.438,12800.0
2015-04-17 13:50:00,61.02,61.04,60.94,60.96,36000.0,50.438,50.4545,50.3719,50.3884,36000.0
2015-04-17 14:00:00,60.96,61.0,60.93,60.94,13800.0,50.3884,50.4215,50.3636,50.3719,13800.0
2015-04-17 14:10:00,60.94,60.97,60.92,60.97,26400.0,50.3719,50.3967,50.3553,50.3967,26400.0
2015-04-17 14:20:00,60.97,61.02,60.96,61.02,37100.0,50.3967,50.438,50.3884,50.438,37100.0
2015-04-17 14:30:00,61.02,61.05,60.99,61.04,21400.0,50.438,50.4628,50.4132,50.4545,21400.0
2015-04-17 14:40:00,61.04,61.08,61.04,61.06,43900.0,50.4545,50.4876,50.4545,50.4711,43900.0
2015-04-17 14:50:00,61.06,61.07,61.04,61.05,19100.0,50.4711,50.4793,50.4545,50.4628,19100.0
2015-04-17 15:00:00,61.05,61.09,61.05,61.06,32100.0,50.4628,50.4959,50.4628,50.4711,32100.0
2015-04-17 15:10:00,61.06,61.1,61.05,61.06,31600.0,50.4711,50.5041,50.4628,50.4711,31600.0
2015-04-17 15:20:00,61.07,61.07,61.0,61.05,37900.0,50.4793,50.4793,50.4215,50.4628,37900.0
2015-04-17 15:30:00,61.05,61.14,61.05,61.13,46700.0,50.4628,50.5372,50.4628,50.5289,46700.0
2015-04-17 15:40:00,61.12,61.13,61.07,61.08,93300.0,50.5207,50.5289,50.4793,50.4876,93300.0
2015-04-17 15:50:00,61.08,61.1,61.02,61.04,423100.0,50.4876,50.5041,50.438,50.4545,423100.0
2015-04-20 09:30:00,61.63,61.81,61.62,61.74,100500.0,50.9422,51.091,50.934,51.0331,100500.0
2015-04-20 09:40:00,61.74,61.83,61.72,61.83,48300.0,51.0331,51.1075,51.0166,51.1075,48300.0
2015-04-20 09:50:00,61.82,61.87,61.81,61.87,66500.0,51.0993,51.1406,51.091,51.1406,66500.0
2015-04-20 10:00:00,61.88,61.93,61.84,61.87,99700.0,51.1489,51.1902,51.1158,51.1406,99700.0
2015-04-20 10:10:00,61.87,61.88,61.78,61.78,45600.0,51.1406,51.1489,51.0662,51.0662,45600.0
2015-04-20 10:20:00,61.78,61.82,61.76,61.79,612400.0,51.0662,51.0993,51.0497,51.0745,612400.0
2015-04-20 10:30:00,61.79,61.82,61.78,61.8,38900.0,51.0745,51.0993,51.0662,51.0827,38900.0
2015-04-20 10:40:00,61.81,61.84,61.79,61.8,24100.0,51.091,51.1158,51.0745,51.0827,24100.0
2015-04-20 10:50:00,61.8,61.85,61.8,61.83,47300.0,51.0827,51.1241,51.0827,51.1075,47300.0
2015-04-20 11:00:00,61.83,61.84,61.76,61.77,139000.0,51.1075,51.1158,51.0497,51.0579,139000.0
2015-04-20 11:10:00,61.77,61.81,61.77,61.8,123100.0,51.0579,51.091,51.0579,51.0827,123100.0
2015-04-20 11:20:00,61.8,61.81,61.78,61.78,33700.0,51.0827,51.091,51.0662,51.0662,33700.0
2015-04-20 11:30:00,61.79,61.81,61.78,61.8,69000.0,51.0745,51.091,51.0662,51.0827,69000.0
2015-04-20 11:40:00,61.8,61.83,61.8,61.82,21900.0,51.0827,51.1075,51.0827,51.0993,21900.0
2015-04-20 11:50:00,61.82,61.84,61.81,61.84,35100.0,51.0993,51.1158,51.091,51.1158,35100.0
2015-04-20 12:00:00,61.84,61.84,61.77,61.78,31600.0,51.1158,51.1158,51.0579,51.0662,31600.0
2015-04-20 12:10:00,61.77,61.83,61.77,61.83,14200.0,51.0579,51.1075,51.0579,51.1075,14200.0
2015-04-20 12:20:00,61.83,61.85,61.82,61.84,19600.0,51.1075,51.1241,51.0993,51.1158,19600.0
2015-04-20 12:30:00,61.83,61.83,61.82,61.83,3900.0,51.1075,51.1075,51.0993,51.1075,3900.0
2015-04-20 12:40:00,61.83,61.84,61.77,61.79,74300.0,51.1075,51.1158,51.0579,51.0745,74300.0
2015-04-20 12:50:00,61.8,61.86,61.8,61.84,22400.0,51.0827,51.1323,51.0827,51.1158,22400.0
2015-04-20 13:00:00,61.84,61.84,61.8,61.8,18400.0,51.1158,51.1158,51.0827,51.0827,18400.0
2015-04-20 13:10:00,61.8,61.83,61.77,61.77,20300.0,51.0827,51.1075,51.0579,51.0579,20300.0
2015-04-20 13:20:00,61.78,61.78,61.75,61.78,9400.0,51.0662,51.0662,51.0414,51.0662,9400.0
2015-04-20 13:30:00,61.78,61.8,61.74,61.77,13900.0,51.0662,51.0827,51.0331,51.0579,13900.0
2015-04-20 13:40:00,61.77,61.79,61.72,61.75,52700.0,51.0579,51.0745,51.0166,51.0414,52700.0
2015-04-20 13:50:00,61.74,61.75,61.72,61.73,12900.0,51.0331,51.0414,51.0166,51.0249,12900.0
2015-04-20 14:00:00,61.74,61.76,61.71,61.71,24200.0,51.0331,51.0497,51.0083,51.0083,24200.0
2015-04-20 14:10:00,61.71,61.76,61.7,61.76,38800.0,51.0083,51.0497,51.0001,51.0497,38800.0
2015-04-20 14:20:00,61.76,61.77,61.74,61.76,19400.0,51.0497,51.0579,51.0331,51.0497,19400.0
2015-04-20 14:30:00,61.75,61.76,61.74,61.76,12400.0,51.0414,51.0497,51.0331,51.0497,12400.0
2015-04-20 14:40:00,61.75,61.77,61.74,61.76,14400.0,51.0414,51.0579,51.0331,51.0497,14400.0
2015-04-20 14:50:00,61.77,61.77,61.74,61.77,17400.0,51.0579,51.0579,51.0331,51.0579,17400.0
2015-04-20 15:00:00,61.78,61.81,61.75,61.8,15200.0,51.0662,51.091,51.0414,51.0827,15200.0
2015-04-20 15:10:00,61.8,61.81,61.78,61.81,15000.0,51.0827,51.091,51.0662,51.091,15000.0
2015-04-20 15:20:00,61.8,61.8,61.75,61.76,31100.0,51.0827,51.0827,51.0414,51.0497,31100.0
2015-04-20 15:30:00,61.76,61.8,61.73,61.73,29800.0,51.0497,51.0827,51.0249,51.0249,29800.0
2015-04-20 15:40:00,61.73,61.79,61.71,61.79,81500.0,51.0249,51.0745,51.0083,51.0745,81500.0
2015-04-20 15:50:00,61.79,61.81,61.72,61.73,368500.0,51.0745,51.091,51.0166,51.0249,368500.0
2015-04-21 09:30:00,61.68,61.71,61.48,61.55,249400.0,50.9836,51.0083,50.8182,50.8761,249400.0
2015-04-21 09:40:00,61.55,61.61,61.52,61.58,161800.0,50.8761,50.9257,50.8513,50.9009,161800.0
2015-04-21 09:50:00,61.58,61.61,61.51,61.51,31500.0,50.9009,50.9257,50.843,50.843,31500.0
2015-04-21 10:00:00,61.53,61.57,61.51,61.57,45700.0,50.8596,50.8926,50.843,50.8926,45700.0
2015-04-21 10:10:00,61.58,61.63,61.58,61.62,46500.0,50.9009,50.9422,50.9009,50.934,46500.0
2015-04-21 10:20:00,61.62,61.64,61.62,61.63,35300.0,50.934,50.9505,50.934,50.9422,35300.0
2015-04-21 10:30:00,61.64,61.64,61.58,61.62,106400.0,50.9505,50.9505,50.9009,50.934,106400.0
2015-04-21 10:40:00,61.62,61.62,61.57,61.62,48700.0,50.934,50.934,50.8926,50.934,48700.0
2015-04-21 10:50:00,61.63,61.64,61.57,61.58,36800.0,50.9422,50.9505,50.8926,50.9009,36800.0
2015-04-21 11:00:00,61.59,61.64,61.59,61.62,37200.0,50.9092,50.9505,50.9092,50.934,37200.0
2015-04-21 11:10:00,61.62,61.64,61.61,61.62,18100.0,50.934,50.9505,50.9257,50.934,18100.0
2015-04-21 11:20:00,61.62,61.63,61.57,61.58,111500.0,50.934,50.9422,50.8926,50.9009,111500.0
2015-04-21 11:30:00,61.58,61.62,61.57,61.59,98300.0,50.9009,50.934,50.8926,50.9092,98300.0
2015-04-21 11:40:00,61.59,61.62,61.59,61.62,53100.0,50.9092,50.934,50.9092,50.934,53100.0
2015-04-21 11:50:00,61.62,61.62,61.59,61.6,32000.0,50.934,50.934,50.9092,50.9174,32000.0
2015-04-21 12:00:00,61.6,61.61,61.56,61.59,19500.0,50.9174,50.9257,50.8844,50.9092,19500.0
2015-04-21 12:10:00,61.6,61.62,61.59,61.6,24600.0,50.9174,50.934,50.9092,50.9174,24600.0
2015-04-21 12:20:00,61.6,61.6,61.58,61.59,7500.0,50.9174,50.9174,50.9009,50.9092,7500.0
2015-04-21 12:30:00,61.6,61.62,61.59,61.6,63100.0,50.9174,50.934,50.9092,50.9174,63100.0
2015-04-21 12:40:00,61.6,61.6,61.57,61.57,32400.0,50.9174,50.9174,50.8926,50.8926,32400.0
2015-04-21 12:50:00,61.57,61.58,61.55,61.56,24000.0,50.8926,50.9009,50.8761,50.8844,24000.0
2015-04-21 13:00:00,61.56,61.58,61.56,61.57,13700.0,50.8844,50.9009,50.8844,50.8926,13700.0
2015-04-21 13:10:00,61.57,61.6,61.57,61.58,29000.0,50.8926,50.9174,50.8926,50.9009,29000.0
2015-04-21 13:20:00,61.58,61.6,61.57,61.57,36900.0,50.9009,50.9174,50.8926,50.8926,36900.0
2015-04-21 13:30:00,61.57,61.58,61.53,61.54,53700.0,50.8926,50.9009,50.8596,50.8678,53700.0
2015-04-21 13:40:00,61.53,61.55,61.51,61.51,12300.0,50.8596,50.8761,50.843,50.843,12300.0
2015-04-21 13:50:00,61.51,61.53,61.5,61.51,36200.0,50.843,50.8596,50.8348,50.843,36200.0
2015-04-21 14:00:00,61.51,61.53,61.49,61.51,49800.0,50.843,50.8596,50.8265,50.843,49800.0
2015-04-21 14:10:00,61.5,61.53,61.49,61.51,15700.0,50.8348,50.8596,50.8265,50.843,15700.0
2015-04-21 14:20:00,61.51,61.57,61.51,61.57,40500.0,50.843,50.8926,50.843,50.8926,40500.0
2015-04-21 14:30:00,61.56,61.57,61.5,61.52,22200.0,50.8844,50.8926,50.8348,50.8513,22200.0
2015-04-21 14:40:00,61.52,61.56,61.52,61.56,17300.0,50.8513,50.8844,50.8513,50.8844,17300.0
2015-04-21 14:50:00,61.56,61.56,61.54,61.56,8000.0,50.8844,50.8844,50.8678,50.8844,8000.0
2015-04-21 15:00:00,61.55,61.56,61.51,61.54,10400.0,50.8761,50.8844,50.843,50.8678,10400.0
2015-04-21 15:10:00,61.53,61.54,61.51,61.51,8200.0,50.8596,50.8678,50.843,50.843,8200.0
2015-04-21 15:20:00,61.51,61.51,61.46,61.48,47000.0,50.843,50.843,50.8017,50.8182,47000.0
2015-04-21 15:30:00,61.48,61.49,61.45,61.48,30300.0,50.8182,50.8265,50.7934,50.8182,30300.0
2015-04-21 15:40:00,61.49,61.51,61.45,61.46,72100.0,50.8265,50.843,50.7934,50.8017,72100.0
2015-04-21 15:50:00,61.45,61.47,61.43,61.44,111700.0,50.7934,50.81,50.7769,50.7852,111700.0
2015-04-22 09:30:00,61.98,62.01,61.85,61.87,348600.0,51.2315,51.2563,51.1241,51.1406,348600.0
2015-04-22 09:40:00,61.87,61.9,61.83,61.84,336200.0,51.1406,51.1654,51.1075,51.1158,336200.0
2015-04-22 09:50:00,61.85,61.86,61.82,61.85,177700.0,51.1241,51.1323,51.0993,51.1241,177700.0
2015-04-22 10:00:00,61.85,61.85,61.76,61.78,351600.0,51.1241,51.1241,51.0497,51.0662,351600.0
2015-04-22 10:10:00,61.77,61.8,61.73,61.79,49700.0,51.0579,51.0827,51.0249,51.0745,49700.0
2015-04-22 10:20:00,61.79,61.82,61.76,61.79,39800.0,51.0745,51.0993,51.0497,51.0745,39800.0
2015-04-22 10:30:00,61.8,61.85,61.79,61.8,59300.0,51.0827,51.1241,51.0745,51.0827,59300.0
2015-04-22 10:40:00,61.81,61.87,61.8,61.84,193200.0,51.091,51.1406,51.0827,51.1158,193200.0
2015-04-22 10:50:00,61.84,61.87,61.82,61.86,53400.0,51.1158,51.1406,51.0993,51.1323,53400.0
2015-04-22 11:00:00,61.86,61.88,61.82,61.85,107900.0,51.1323,51.1489,51.0993,51.1241,107900.0
2015-04-22 11:10:00,61.85,61.87,61.83,61.85,18000.0,51.1241,51.1406,51.1075,51.1241,18000.0
2015-04-22 11:20:00,61.85,61.87,61.84,61.86,33900.0,51.1241,51.1406,51.1158,51.1323,33900.0
2015-04-22 11:30:00,61.87,61.89,61.83,61.85,67800.0,51.1406,51.1571,51.1075,51.1241,67800.0
2015-04-22 11:40:00,61.85,61.88,61.84,61.88,35600.0,51.1241,51.1489,51.1158,51.1489,35600.0
2015-04-22 11:50:00,61.88,61.9,61.87,61.9,34700.0,51.1489,51.1654,51.1406,51.1654,34700.0
2015-04-22 12:00:00,61.9,61.91,61.86,61.9,11100.0,51.1654,51.1737,51.1323,51.1654,11100.0
2015-04-22 12:10:00,61.9,61.94,61.9,61.93,11800.0,51.1654,51.1985,51.1654,51.1902,11800.0
2015-04-22 12:20:00,61.93,61.94,61.9,61.93,17600.0,51.1902,51.1985,51.1654,51.1902,17600.0
2015-04-22 12:30:00,61.93,61.94,61.92,61.94,33300.0,51.1902,51.1985,51.1819,51.1985,33300.0
2015-04-22 12:40:00,61.93,61.95,61.93,61.94,10100.0,51.1902,51.2067,51.1902,51.1985,10100.0
2015-04-22 12:50:00,61.93,61.95,61.92,61.92,16900.0,51.1902,51.2067,51.1819,51.1819,16900.0
2015-04-22 13:00:00,61.93,61.94,61.91,61.92,27600.0,51.1902,51.1985,51.1737,51.1819,27600.0
2015-04-22 13:10:00,61.91,61.94,61.91,61.92,13700.0,51.1737,51.1985,51.1737,51.1819,13700.0
2015-04-22 13:20:00,61.92,61.94,61.92,61.92,38500.0,51.1819,51.1985,51.1819,51.1819,38500.0
2015-04-22 13:30:00,61.91,61.94,61.9,61.94,16700.0,51.1737,51.1985,51.1654,51.1985,16700.0
2015-04-22 13:40:00,61.94,62.0,61.93,62.0,34300.0,51.1985,51.2481,51.1902,51.2481,34300.0
2015-04-22 13:50:00,61.99,61.99,61.97,61.99,14600.0,51.2398,51.2398,51.2233,51.2398,14600.0
2015-04-22 14:00:00,61.98,62.03,61.98,62.02,60400.0,51.2315,51.2729,51.2315,51.2646,60400.0
2015-04-22 14:10:00,62.02,62.02,61.99,61.99,10500.0,51.2646,51.2646,51.2398,51.2398,10500.0
2015-04-22 14:20:00,61.99,62.01,61.98,61.99,17300.0,51.2398,51.2563,51.2315,51.2398,17300.0
2015-04-22 14:30:00,62.0,62.01,61.99,61.99,24600.0,51.2481,51.2563,51.2398,51.2398,24600.0
2015-04-22 14:40:00,62.0,62.01,61.99,62.0,30800.0,51.2481,51.2563,51.2398,51.2481,30800.0
2015-04-22 14:50:00,62.0,62.0,61.98,61.98,7900.0,51.2481,51.2481,51.2315,51.2315,7900.0
2015-04-22 15:00:00,61.98,62.01,61.98,62.0,14300.0,51.2315,51.2563,51.2315,51.2481,14300.0
2015-04-22 15:10:00,62.01,62.01,61.98,61.99,38800.0,51.2563,51.2563,51.2315,51.2398,38800.0
2015-04-22 15:20:00,61.98,62.01,61.96,61.97,29300.0,51.2315,51.2563,51.215,51.2233,29300.0
2015-04-22 15:30:00,61.97,61.97,61.9,61.93,48700.0,51.2233,51.2233,51.1654,51.1902,48700.0
2015-04-22 15:40:00,61.93,61.93,61.9,61.91,97000.0,51.1902,51.1902,51.1654,51.1737,97000.0
2015-04-22 15:50:00,61.92,61.93,61.91,61.91,131200.0,51.1819,51.1902,51.1737,51.1737,131200.0
2015-04-23 09:30:00,62.68,62.68,62.45,62.61,139900.0,51.8101,51.8101,51.62,51.7523,139900.0
2015-04-23 09:40:00,62.61,62.62,62.58,62.6,141800.0,51.7523,51.7605,51.7275,51.744,141800.0
2015-04-23 09:50:00,62.61,62.69,62.6,62.69,45300.0,51.7523,51.8184,51.744,51.8184,45300.0
2015-04-23 10:00:00,62.69,62.73,62.67,62.67,107600.0,51.8184,51.8515,51.8019,51.8019,107600.0
2015-04-23 10:10:00,62.68,62.68,62.59,62.6,210700.0,51.8101,51.8101,51.7357,51.744,210700.0
2015-04-23 10:20:00,62.59,62.66,62.58,62.65,88600.0,51.7357,51.7936,51.7275,51.7853,88600.0
2015-04-23 10:30:00,62.65,62.68,62.62,62.64,48100.0,51.7853,51.8101,51.7605,51.7771,48100.0
2015-04-23 10:40:00,62.64,62.72,62.63,62.71,23000.0,51.7771,51.8432,51.7688,51.8349,23000.0
2015-04-23 10:50:00,62.72,62.73,62.68,62.68,41800.0,51.8432,51.8515,51.8101,51.8101,41800.0
2015-04-23 11:00:00,62.68,62.7,62.65,62.66,124900.0,51.8101,51.8267,51.7853,51.7936,124900.0
2015-04-23 11:10:00,62.67,62.71,62.64,62.7,41200.0,51.8019,51.8349,51.7771,51.8267,41200.0
2015-04-23 11:20:00,62.7,62.75,62.7,62.74,14000.0,51.8267,51.868,51.8267,51.8597,14000.0
2015-04-23 11:30:00,62.74,62.77,62.72,62.75,18000.0,51.8597,51.8845,51.8432,51.868,18000.0
2015-04-23 11:40:00,62.75,62.77,62.75,62.76,11800.0,51.868,51.8845,51.868,51.8763,11800.0
2015-04-23 11:50:00,62.77,62.91,62.77,62.88,52700.0,51.8845,52.0002,51.8845,51.9754,52700.0
2015-04-23 12:00:00,62.88,62.9,62.87,62.89,156100.0,51.9754,51.992,51.9672,51.9837,156100.0
2015-04-23 12:10:00,62.9,62.91,62.89,62.91,67300.0,51.992,52.0002,51.9837,52.0002,67300.0
2015-04-23 12:20:00,62.91,63.0,62.91,63.0,35600.0,52.0002,52.0746,52.0002,52.0746,35600.0
2015-04-23 12:30:00,62.99,63.07,62.97,63.05,55300.0,52.0664,52.1325,52.0498,52.116,55300.0
2015-04-23 12:40:00,63.06,63.09,63.06,63.08,57800.0,52.1242,52.149,52.1242,52.1408,57800.0
2015-04-23 12:50:00,63.08,63.11,63.08,63.11,17200.0,52.1408,52.1656,52.1408,52.1656,17200.0
2015-04-23 13:00:00,63.11,63.13,63.04,63.06,43100.0,52.1656,52.1821,52.1077,52.1242,43100.0
2015-04-23 13:10:00,63.06,63.08,63.05,63.06,29900.0,52.1242,52.1408,52.116,52.1242,29900.0
2015-04-23 13:20:00,63.05,63.09,63.04,63.04,16500.0,52.116,52.149,52.1077,52.1077,16500.0
2015-04-23 13:30:00,63.03,63.07,63.02,63.03,18300.0,52.0994,52.1325,52.0912,52.0994,18300.0
2015-04-23 13:40:00,63.03,63.08,63.03,63.08,11100.0,52.0994,52.1408,52.0994,52.1408,11100.0
2015-04-23 13:50:00,63.08,63.08,63.05,63.07,23000.0,52.1408,52.1408,52.116,52.1325,23000.0
2015-04-23 14:00:00,63.08,63.1,63.07,63.1,28800.0,52.1408,52.1573,52.1325,52.1573,28800.0
2015-04-23 14:10:00,63.1,63.12,63.09,63.11,21400.0,52.1573,52.1738,52.149,52.1656,21400.0
2015-04-23 14:20:00,63.11,63.12,63.04,63.07,47900.0,52.1656,52.1738,52.1077,52.1325,47900.0
2015-04-23 14:30:00,63.07,63.11,63.02,63.03,88300.0,52.1325,52.1656,52.0912,52.0994,88300.0
2015-04-23 14:40:00,63.04,63.05,63.03,63.03,8300.0,52.1077,52.116,52.0994,52.0994,8300.0
2015-04-23 14:50:00,63.04,63.04,63.01,63.01,29900.0,52.1077,52.1077,52.0829,52.0829,29900.0
2015-04-23 15:00:00,63.01,63.06,63.0,63.06,24300.0,52.0829,52.1242,52.0746,52.1242,24300.0
2015-04-23 15:10:00,63.06,63.08,63.05,63.05,25100.0,52.1242,52.1408,52.116,52.116,25100.0
2015-04-23 15:20:00,63.06,63.06,63.01,63.02,32200.0,52.1242,52.1242,52.0829,52.0912,32200.0
2015-04-23 15:30:00,63.03,63.03,62.99,62.99,39400.0,52.0994,52.0994,52.0664,52.0664,39400.0
2015-04-23 15:40:00,62.99,63.01,62.94,62.94,147400.0,52.0664,52.0829,52.025,52.025,147400.0
2015-04-23 15:50:00,62.94,62.95,62.92,62.93,240400.0,52.025,52.0333,52.0085,52.0168,240400.0
2015-04-24 09:30:00,62.95,62.95,62.66,62.69,104000.0,52.0333,52.0333,51.7936,51.8184,104000.0
2015-04-24 09:40:00,62.69,62.7,62.63,62.64,93700.0,51.8184,51.8267,51.7688,51.7771,93700.0
2015-04-24 09:50:00,62.64,62.69,62.64,62.67,36200.0,51.7771,51.8184,51.7771,51.8019,36200.0
2015-04-24 10:00:00,62.67,62.67,62.57,62.61,45200.0,51.8019,51.8019,51.7192,51.7523,45200.0
2015-04-24 10:10:00,62.61,62.64,62.61,62.63,17100.0,51.7523,51.7771,51.7523,51.7688,17100.0
2015-04-24 10:20:00,62.62,62.67,62.62,62.64,32700.0,51.7605,51.8019,51.7605,51.7771,32700.0
2015-04-24 10:30:00,62.65,62.65,62.62,62.65,9600.0,51.7853,51.7853,51.7605,51.7853,9600.0
2015-04-24 10:40:00,62.64,62.7,62.64,62.69,17400.0,51.7771,51.8267,51.7771,51.8184,17400.0
2015-04-24 10:50:00,62.71,62.74,62.7,62.74,33800.0,51.8349,51.8597,51.8267,51.8597,33800.0
2015-04-24 11:00:00,62.74,62.75,62.72,62.75,23700.0,51.8597,51.868,51.8432,51.868,23700.0
2015-04-24 11:10:00,62.75,62.76,62.71,62.73,36500.0,51.868,51.8763,51.8349,51.8515,36500.0
2015-04-24 11:20:00,62.72,62.73,62.68,62.69,20300.0,51.8432,51.8515,51.8101,51.8184,20300.0
2015-04-24 11:30:00,62.69,62.71,62.68,62.68,15000.0,51.8184,51.8349,51.8101,51.8101,15000.0
2015-04-24 11:40:00,62.68,62.69,62.65,62.65,10200.0,51.8101,51.8184,51.7853,51.7853,10200.0
2015-04-24 11:50:00,62.65,62.65,62.63,62.64,23300.0,51.7853,51.7853,51.7688,51.7771,23300.0
2015-04-24 12:00:00,62.63,62.67,62.63,62.65,7400.0,51.7688,51.8019,51.7688,51.7853,7400.0
2015-04-24 12:10:00,62.65,62.66,62.64,62.65,4100.0,51.7853,51.7936,51.7771,51.7853,4100.0
2015-04-24 12:20:00,62.66,62.67,62.64,62.64,9600.0,51.7936,51.8019,51.7771,51.7771,9600.0
2015-04-24 12:30:00,62.65,62.67,62.65,62.65,10400.0,51.7853,51.8019,51.7853,51.7853,10400.0
2015-04-24 12:40:00,62.65,62.65,62.58,62.58,37300.0,51.7853,51.7853,51.7275,51.7275,37300.0
2015-04-24 12:50:00,62.58,62.6,62.53,62.55,154800.0,51.7275,51.744,51.6861,51.7027,154800.0
2015-04-24 13:00:00,62.54,62.55,62.52,62.54,19400.0,51.6944,51.7027,51.6779,51.6944,19400.0
2015-04-24 13:10:00,62.54,62.58,62.52,62.56,33900.0,51.6944,51.7275,51.6779,51.7109,33900.0
2015-04-24 13:20:00,62.55,62.56,62.53,62.54,4900.0,51.7027,51.7109,51.6861,51.6944,4900.0
2015-04-24 13:30:00,62.54,62.55,62.5,62.51,41500.0,51.6944,51.7027,51.6613,51.6696,41500.0
2015-04-24 13:40:00,62.51,62.51,62.47,62.5,140700.0,51.6696,51.6696,51.6366,51.6613,140700.0
2015-04-24 13:50:00,62.49,62.51,62.47,62.51,79500.0,51.6531,51.6696,51.6366,51.6696,79500.0
2015-04-24 14:00:00,62.52,62.52,62.5,62.5,11300.0,51.6779,51.6779,51.6613,51.6613,11300.0
2015-04-24 14:10:00,62.51,62.52,62.5,62.52,28200.0,51.6696,51.6779,51.6613,51.6779,28200.0
2015-04-24 14:20:00,62.52,62.53,62.51,62.53,13200.0,51.6779,51.6861,51.6696,51.6861,13200.0
2015-04-24 14:30:00,62.52,62.54,62.51,62.52,13300.0,51.6779,51.6944,51.6696,51.6779,13300.0
2015-04-24 14:40:00,62.52,62.54,62.51,62.52,85300.0,51.6779,51.6944,51.6696,51.6779,85300.0
2015-04-24 14:50:00,62.52,62.52,62.49,62.51,34200.0,51.6779,51.6779,51.6531,51.6696,34200.0
2015-04-24 15:00:00,62.52,62.54,62.51,62.52,14300.0,51.6779,51.6944,51.6696,51.6779,14300.0
2015-04-24 15:10:00,62.52,62.54,62.49,62.49,21500.0,51.6779,51.6944,51.6531,51.6531,21500.0
2015-04-24 15:20:00,62.49,62.51,62.48,62.51,29400.0,51.6531,51.6696,51.6448,51.6696,29400.0
2015-04-24 15:30:00,62.51,62.52,62.48,62.52,17100.0,51.6696,51.6779,51.6448,51.6779,17100.0
2015-04-24 15:40:00,62.52,62.55,62.51,62.55,28900.0,51.6779,51.7027,51.6696,51.7027,28900.0
2015-04-24 15:50:00,62.55,62.66,62.54,62.64,451200.0,51.7027,51.7936,51.6944,51.7771,451200.0
2015-04-27 09:30:00,62.55,62.62,62.54,62.58,88300.0,51.7027,51.7605,51.6944,51.7275,88300.0
2015-04-27 09:40:00,62.57,62.59,62.54,62.57,63700.0,51.7192,51.7357,51.6944,51.7192,63700.0
2015-04-27 09:50:00,62.58,62.6,62.57,62.59,49000.0,51.7275,51.744,51.7192,51.7357,49000.0
2015-04-27 10:00:00,62.59,62.6,62.56,62.59,148400.0,51.7357,51.744,51.7109,51.7357,148400.0
2015-04-27 10:10:00,62.59,62.61,62.58,62.61,37500.0,51.7357,51.7523,51.7275,51.7523,37500.0
2015-04-27 10:20:00,62.61,62.65,62.61,62.63,19500.0,51.7523,51.7853,51.7523,51.7688,19500.0
2015-04-27 10:30:00,62.64,62.64,62.6,62.61,95600.0,51.7771,51.7771,51.744,51.7523,95600.0
2015-04-27 10:40:00,62.61,62.63,62.57,62.58,25400.0,51.7523,51.7688,51.7192,51.7275,25400.0
2015-04-27 10:50:00,62.58,62.58,62.54,62.56,53100.0,51.7275,51.7275,51.6944,51.7109,53100.0
2015-04-27 11:00:00,62.55,62.57,62.54,62.57,55300.0,51.7027,51.7192,51.6944,51.7192,55300.0
2015-04-27 11:10:00,62.57,62.61,62.57,62.6,19800.0,51.7192,51.7523,51.7192,51.744,19800.0
2015-04-27 11:20:00,62.61,62.63,62.6,62.61,14600.0,51.7523,51.7688,51.744,51.7523,14600.0
2015-04-27 11:30:00,62.62,62.65,62.62,62.64,20400.0,51.7605,51.7853,51.7605,51.7771,20400.0
2015-04-27 11:40:00,62.64,62.65,62.62,62.64,16900.0,51.7771,51.7853,51.7605,51.7771,16900.0
2015-04-27 11:50:00,62.64,62.66,62.62,62.65,12300.0,51.7771,51.7936,51.7605,51.7853,12300.0
2015-04-27 12:00:00,62.66,62.67,62.65,62.67,11400.0,51.7936,51.8019,51.7853,51.8019,11400.0
2015-04-27 12:10:00,62.67,62.67,62.6,62.61,19400.0,51.8019,51.8019,51.744,51.7523,19400.0
2015-04-27 12:20:00,62.61,62.67,62.6,62.66,20800.0,51.7523,51.8019,51.744,51.7936,20800.0
2015-04-27 12:30:00,62.67,62.7,62.65,62.69,23400.0,51.8019,51.8267,51.7853,51.8184,23400.0
2015-04-27 12:40:00,62.69,62.69,62.64,62.65,23600.0,51.8184,51.8184,51.7771,51.7853,23600.0
2015-04-27 12:50:00,62.65,62.66,62.62,62.63,111300.0,51.7853,51.7936,51.7605,51.7688,111300.0
2015-04-27 13:00:00,62.64,62.67,62.63,62.65,19100.0,51.7771,51.8019,51.7688,51.7853,19100.0
2015-04-27 13:10:00,62.64,62.65,62.59,62.61,41400.0,51.7771,51.7853,51.7357,51.7523,41400.0
2015-04-27 13:20:00,62.61,62.65,62.57,62.65,15000.0,51.7523,51.7853,51.7192,51.7853,15000.0
2015-04-27 13:30:00,62.65,62.65,62.61,62.63,20700.0,51.7853,51.7853,51.7523,51.7688,20700.0
2015-04-27 13:40:00,62.63,62.64,62.61,62.61,17400.0,51.7688,51.7771,51.7523,51.7523,17400.0
2015-04-27 13:50:00,62.61,62.63,62.6,62.63,12100.0,51.7523,51.7688,51.744,51.7688,12100.0
2015-04-27 14:00:00,62.63,62.69,62.61,62.69,16200.0,51.7688,51.8184,51.7523,51.8184,16200.0
2015-04-27 14:10:00,62.69,62.72,62.68,62.72,20000.0,51.8184,51.8432,51.8101,51.8432,20000.0
2015-04-27 14:20:00,62.71,62.73,62.71,62.73,9700.0,51.8349,51.8515,51.8349,51.8515,9700.0
2015-04-27 14:30:00,62.73,62.73,62.69,62.69,13900.0,51.8515,51.8515,51.8184,51.8184,13900.0
2015-04-27 14:40:00,62.7,62.72,62.69,62.72,10300.0,51.8267,51.8432,51.8184,51.8432,10300.0
2015-04-27 14:50:00,62.72,62.72,62.69,62.71,18900.0,51.8432,51.8432,51.8184,51.8349,18900.0
2015-04-27 15:00:00,62.71,62.74,62.7,62.72,17100.0,51.8349,51.8597,51.8267,51.8432,17100.0
2015-04-27 15:10:00,62.71,62.72,62.66,62.66,42800.0,51.8349,51.8432,51.7936,51.7936,42800.0
2015-04-27 15:20:00,62.66,62.69,62.65,62.69,64600.0,51.7936,51.8184,51.7853,51.8184,64600.0
2015-04-27 15:30:00,62.68,62.69,62.63,62.65,307700.0,51.8101,51.8184,51.7688,51.7853,307700.0
2015-04-27 15:40:00,62.65,62.65,62.61,62.62,70800.0,51.7853,51.7853,51.7523,51.7605,70800.0
2015-04-27 15:50:00,62.62,62.69,62.61,62.68,161500.0,51.7605,51.8184,51.7523,51.8101,161500.0
2015-04-28 09:30:00,62.51,62.63,62.51,62.54,97600.0,51.6696,51.7688,51.6696,51.6944,97600.0
2015-04-28 09:40:00,62.54,62.56,62.5,62.5,113700.0,51.6944,51.7109,51.6613,51.6613,113700.0
2015-04-28 09:50:00,62.5,62.53,62.5,62.52,32800.0,51.6613,51.6861,51.6613,51.6779,32800.0
2015-04-28 10:00:00,62.53,62.53,62.47,62.51,100200.0,51.6861,51.6861,51.6366,51.6696,100200.0
2015-04-28 10:10:00,62.51,62.51,62.43,62.44,63200.0,51.6696,51.6696,51.6035,51.6118,63200.0
2015-04-28 10:20:00,62.45,62.48,62.45,62.47,129400.0,51.62,51.6448,51.62,51.6366,129400.0
2015-04-28 10:30:00,62.47,62.53,62.46,62.53,76600.0,51.6366,51.6861,51.6283,51.6861,76600.0
2015-04-28 10:40:00,62.54,62.57,62.54,62.57,23000.0,51.6944,51.7192,51.6944,51.7192,23000.0
2015-04-28 10:50:00,62.57,62.62,62.57,62.6,54900.0,51.7192,51.7605,51.7192,51.744,54900.0
2015-04-28 11:00:00,62.6,62.68,62.6,62.67,27300.0,51.744,51.8101,51.744,51.8019,27300.0
2015-04-28 11:10:00,62.67,62.73,62.67,62.73,37300.0,51.8019,51.8515,51.8019,51.8515,37300.0
2015-04-28 11:20:00,62.73,62.73,62.68,62.68,10900.0,51.8515,51.8515,51.8101,51.8101,10900.0
2015-04-28 11:30:00,62.68,62.73,62.67,62.71,25900.0,51.8101,51.8515,51.8019,51.8349,25900.0
2015-04-28 11:40:00,62.7,62.74,62.69,62.74,18600.0,51.8267,51.8597,51.8184,51.8597,18600.0
2015-04-28 11:50:00,62.75,62.75,62.72,62.74,11300.0,51.868,51.868,51.8432,51.8597,11300.0
2015-04-28 12:00:00,62.75,62.78,62.74,62.77,27300.0,51.868,51.8928,51.8597,51.8845,27300.0
2015-04-28 12:10:00,62.78,62.8,62.76,62.77,12900.0,51.8928,51.9093,51.8763,51.8845,12900.0
2015-04-28 12:20:00,62.77,62.78,62.76,62.77,23800.0,51.8845,51.8928,51.8763,51.8845,23800.0
2015-04-28 12:30:00,62.78,62.81,62.77,62.78,26300.0,51.8928,51.9176,51.8845,51.8928,26300.0
2015-04-28 12:40:00,62.78,62.8,62.78,62.79,13100.0,51.8928,51.9093,51.8928,51.9011,13100.0
2015-04-28 12:50:00,62.79,62.84,62.78,62.84,29800.0,51.9011,51.9424,51.8928,51.9424,29800.0
2015-04-28 13:00:00,62.83,62.85,62.78,62.79,24400.0,51.9341,51.9507,51.8928,51.9011,24400.0
2015-04-28 13:10:00,62.79,62.79,62.77,62.78,10500.0,51.9011,51.9011,51.8845,51.8928,10500.0
2015-04-28 13:20:00,62.77,62.8,62.76,62.76,18600.0,51.8845,51.9093,51.8763,51.8763,18600.0
2015-04-28 13:30:00,62.75,62.77,62.73,62.77,20100.0,51.868,51.8845,51.8515,51.8845,20100.0
2015-04-28 13:40:00,62.76,62.76,62.75,62.75,7000.0,51.8763,51.8763,51.868,51.868,7000.0
2015-04-28 13:50:00,62.75,62.76,62.73,62.73,13900.0,51.868,51.8763,51.8515,51.8515,13900.0
2015-04-28 14:00:00,62.74,62.74,62.7,62.71,40200.0,51.8597,51.8597,51.8267,51.8349,40200.0
2015-04-28 14:10:00,62.72,62.73,62.7,62.71,60500.0,51.8432,51.8515,51.8267,51.8349,60500.0
2015-04-28 14:20:00,62.71,62.75,62.7,62.73,72500.0,51.8349,51.868,51.8267,51.8515,72500.0
2015-04-28 14:30:00,62.74,62.76,62.72,62.76,53400.0,51.8597,51.8763,51.8432,51.8763,53400.0
2015-04-28 14:40:00,62.76,62.79,62.74,62.77,81200.0,51.8763,51.9011,51.8597,51.8845,81200.0
2015-04-28 14:50:00,62.77,62.77,62.76,62.76,29400.0,51.8845,51.8845,51.8763,51.8763,29400.0
2015-04-28 15:00:00,62.77,62.8,62.76,62.77,141700.0,51.8845,51.9093,51.8763,51.8845,141700.0
2015-04-28 15:10:00,62.78,62.79,62.77,62.78,67400.0,51.8928,51.9011,51.8845,51.8928,67400.0
2015-04-28 15:20:00,62.77,62.78,62.77,62.77,35900.0,51.8845,51.8928,51.8845,51.8845,35900.0
2015-04-28 15:30:00,62.77,62.8,62.77,62.79,117400.0,51.8845,51.9093,51.8845,51.9011,117400.0
2015-04-28 15:40:00,62.79,62.8,62.78,62.79,160000.0,51.9011,51.9093,51.8928,51.9011,160000.0
2015-04-28 15:50:00,62.79,62.83,62.77,62.82,406500.0,51.9011,51.9341,51.8845,51.9259,406500.0
2015-04-29 09:30:00,61.9,62.07,61.86,62.06,143500.0,51.1654,51.3059,51.1323,51.2977,143500.0
2015-04-29 09:40:00,62.06,62.09,62.02,62.07,61800.0,51.2977,51.3224,51.2646,51.3059,61800.0
2015-04-29 09:50:00,62.06,62.08,62.03,62.05,113300.0,51.2977,51.3142,51.2729,51.2894,113300.0
2015-04-29 10:00:00,62.04,62.07,62.0,62.02,40100.0,51.2811,51.3059,51.2481,51.2646,40100.0
2015-04-29 10:10:00,62.02,62.1,61.99,62.09,21600.0,51.2646,51.3307,51.2398,51.3224,21600.0
2015-04-29 10:20:00,62.09,62.16,62.08,62.16,28900.0,51.3224,51.3803,51.3142,51.3803,28900.0
2015-04-29 10:30:00,62.16,62.21,62.16,62.2,48100.0,51.3803,51.4216,51.3803,51.4134,48100.0
2015-04-29 10:40:00,62.2,62.2,62.1,62.11,59200.0,51.4134,51.4134,51.3307,51.339,59200.0
2015-04-29 10:50:00,62.11,62.15,62.1,62.13,20900.0,51.339,51.372,51.3307,51.3555,20900.0
2015-04-29 11:00:00,62.13,62.2,62.13,62.2,65900.0,51.3555,51.4134,51.3555,51.4134,65900.0
2015-04-29 11:10:00,62.19,62.2,62.15,62.16,33400.0,51.4051,51.4134,51.372,51.3803,33400.0
2015-04-29 11:20:00,62.17,62.17,62.13,62.14,33400.0,51.3886,51.3886,51.3555,51.3638,33400.0
2015-04-29 11:30:00,62.15,62.15,62.11,62.12,14600.0,51.372,51.372,51.339,51.3472,14600.0
2015-04-29 11:40:00,62.12,62.13,62.11,62.11,13600.0,51.3472,51.3555,51.339,51.339,13600.0
2015-04-29 11:50:00,62.11,62.14,62.11,62.13,9800.0,51.339,51.3638,51.339,51.3555,9800.0
2015-04-29 12:00:00,62.13,62.14,62.1,62.1,25500.0,51.3555,51.3638,51.3307,51.3307,25500.0
2015-04-29 12:10:00,62.1,62.1,62.03,62.03,38600.0,51.3307,51.3307,51.2729,51.2729,38600.0
2015-04-29 12:20:00,62.03,62.05,61.97,62.0,18500.0,51.2729,51.2894,51.2233,51.2481,18500.0
2015-04-29 12:30:00,61.99,61.99,61.93,61.97,29500.0,51.2398,51.2398,51.1902,51.2233,29500.0
2015-04-29 12:40:00,61.96,61.96,61.93,61.96,138800.0,51.215,51.215,51.1902,51.215,138800.0
2015-04-29 12:50:00,61.97,62.03,61.96,62.03,27400.0,51.2233,51.2729,51.215,51.2729,27400.0
2015-04-29 13:00:00,62.02,62.02,61.95,61.98,31100.0,51.2646,51.2646,51.2067,51.2315,31100.0
2015-04-29 13:10:00,61.98,62.01,61.97,62.0,10900.0,51.2315,51.2563,51.2233,51.2481,10900.0
2015-04-29 13:20:00,61.99,62.01,61.98,61.98,25600.0,51.2398,51.2563,51.2315,51.2315,25600.0
2015-04-29 13:30:00,61.97,62.01,61.97,62.0,29800.0,51.2233,51.2563,51.2233,51.2481,29800.0
2015-04-29 13:40:00,62.0,62.07,61.97,62.06,34000.0,51.2481,51.3059,51.2233,51.2977,34000.0
2015-04-29 13:50:00,62.07,62.1,62.0,62.05,47200.0,51.3059,51.3307,51.2481,51.2894,47200.0
2015-04-29 14:00:00,62.05,62.18,61.9,62.03,98300.0,51.2894,51.3968,51.1654,51.2729,98300.0
2015-04-29 14:10:00,62.02,62.02,61.78,61.86,114800.0,51.2646,51.2646,51.0662,51.1323,114800.0
2015-04-29 14:20:00,61.86,61.95,61.84,61.92,148300.0,51.1323,51.2067,51.1158,51.1819,148300.0
2015-04-29 14:30:00,61.92,61.96,61.9,61.91,205600.0,51.1819,51.215,51.1654,51.1737,205600.0
2015-04-29 14:40:00,61.93,61.97,61.91,61.94,111700.0,51.1902,51.2233,51.1737,51.1985,111700.0
2015-04-29 14:50:00,61.94,61.96,61.93,61.95,106700.0,51.1985,51.215,51.1902,51.2067,106700.0
2015-04-29 15:00:00,61.95,61.99,61.89,61.91,83000.0,51.2067,51.2398,51.1571,51.1737,83000.0
2015-04-29 15:10:00,61.91,61.97,61.85,61.97,121500.0,51.1737,51.2233,51.1241,51.2233,121500.0
2015-04-29 15:20:00,61.97,62.01,61.96,62.01,80000.0,51.2233,51.2563,51.215,51.2563,80000.0
2015-04-29 15:30:00,62.0,62.04,62.0,62.04,104400.0,51.2481,51.2811,51.2481,51.2811,104400.0
2015-04-29 15:40:00,62.03,62.04,61.93,61.95,125400.0,51.2729,51.2811,51.1902,51.2067,125400.0
2015-04-29 15:50:00,61.95,61.97,61.94,61.95,315900.0,51.2067,51.2233,51.1985,51.2067,315900.0
2015-04-30 09:30:00,61.44,61.54,61.41,61.45,129100.0,50.7852,50.8678,50.7604,50.7934,129100.0
2015-04-30 09:40:00,61.46,61.52,61.42,61.47,81200.0,50.8017,50.8513,50.7686,50.81,81200.0
2015-04-30 09:50:00,61.47,61.47,61.39,61.42,101000.0,50.81,50.81,50.7438,50.7686,101000.0
2015-04-30 10:00:00,61.41,61.44,61.37,61.43,72900.0,50.7604,50.7852,50.7273,50.7769,72900.0
2015-04-30 10:10:00,61.43,61.47,61.4,61.42,29900.0,50.7769,50.81,50.7521,50.7686,29900.0
2015-04-30 10:20:00,61.42,61.43,61.38,61.41,27100.0,50.7686,50.7769,50.7356,50.7604,27100.0
2015-04-30 10:30:00,61.42,61.43,61.37,61.37,52100.0,50.7686,50.7769,50.7273,50.7273,52100.0
2015-04-30 10:40:00,61.37,61.38,61.33,61.35,67000.0,50.7273,50.7356,50.6942,50.7108,67000.0
2015-04-30 10:50:00,61.35,61.38,61.32,61.37,57300.0,50.7108,50.7356,50.686,50.7273,57300.0
2015-04-30 11:00:00,61.37,61.45,61.36,61.43,150200.0,50.7273,50.7934,50.719,50.7769,150200.0
2015-04-30 11:10:00,61.44,61.45,61.4,61.41,47300.0,50.7852,50.7934,50.7521,50.7604,47300.0
2015-04-30 11:20:00,61.42,61.44,61.39,61.39,34500.0,50.7686,50.7852,50.7438,50.7438,34500.0
2015-04-30 11:30:00,61.4,61.43,61.36,61.37,12700.0,50.7521,50.7769,50.719,50.7273,12700.0
2015-04-30 11:40:00,61.37,61.37,61.35,61.36,6200.0,50.7273,50.7273,50.7108,50.719,6200.0
2015-04-30 11:50:00,61.37,61.37,61.33,61.33,28400.0,50.7273,50.7273,50.6942,50.6942,28400.0
2015-04-30 12:00:00,61.33,61.37,61.32,61.36,24100.0,50.6942,50.7273,50.686,50.719,24100.0
2015-04-30 12:10:00,61.36,61.4,61.36,61.4,27500.0,50.719,50.7521,50.719,50.7521,27500.0
2015-04-30 12:20:00,61.4,61.41,61.36,61.36,19400.0,50.7521,50.7604,50.719,50.719,19400.0
2015-04-30 12:30:00,61.35,61.36,61.32,61.34,35200.0,50.7108,50.719,50.686,50.7025,35200.0
2015-04-30 12:40:00,61.34,61.35,61.3,61.32,32300.0,50.7025,50.7108,50.6694,50.686,32300.0
2015-04-30 12:50:00,61.32,61.33,61.29,61.33,11900.0,50.686,50.6942,50.6612,50.6942,11900.0
2015-04-30 13:00:00,61.33,61.35,61.31,61.34,15300.0,50.6942,50.7108,50.6777,50.7025,15300.0
2015-04-30 13:10:00,61.33,61.35,61.33,61.35,16400.0,50.6942,50.7108,50.6942,50.7108,16400.0
2015-04-30 13:20:00,61.36,61.36,61.31,61.33,8700.0,50.719,50.719,50.6777,50.6942,8700.0
2015-04-30 13:30:00,61.32,61.34,61.3,61.31,34000.0,50.686,50.7025,50.6694,50.6777,34000.0
2015-04-30 13:40:00,61.31,61.34,61.31,61.33,11900.0,50.6777,50.7025,50.6777,50.6942,11900.0
2015-04-30 13:50:00,61.32,61.34,61.32,61.33,12700.0,50.686,50.7025,50.686,50.6942,12700.0
2015-04-30 14:00:00,61.32,61.33,61.29,61.31,11400.0,50.686,50.6942,50.6612,50.6777,11400.0
2015-04-30 14:10:00,61.31,61.34,61.31,61.32,44800.0,50.6777,50.7025,50.6777,50.686,44800.0
2015-04-30 14:20:00,61.32,61.33,61.28,61.28,38600.0,50.686,50.6942,50.6529,50.6529,38600.0
2015-04-30 14:30:00,61.28,61.28,61.24,61.28,20200.0,50.6529,50.6529,50.6199,50.6529,20200.0
2015-04-30 14:40:00,61.27,61.29,61.25,61.27,37000.0,50.6447,50.6612,50.6281,50.6447,37000.0
2015-04-30 14:50:00,61.27,61.29,61.24,61.27,18900.0,50.6447,50.6612,50.6199,50.6447,18900.0
2015-04-30 15:00:00,61.27,61.27,61.2,61.21,62400.0,50.6447,50.6447,50.5868,50.5951,62400.0
2015-04-30 15:10:00,61.2,61.25,61.17,61.22,92600.0,50.5868,50.6281,50.562,50.6033,92600.0
2015-04-30 15:20:00,61.23,61.24,61.21,61.23,23100.0,50.6116,50.6199,50.5951,50.6116,23100.0
2015-04-30 15:30:00,61.23,61.29,61.22,61.26,110800.0,50.6116,50.6612,50.6033,50.6364,110800.0
2015-04-30 15:40:00,61.25,61.26,61.21,61.22,90200.0,50.6281,50.6364,50.5951,50.6033,90200.0
2015-04-30 15:50:00,61.22,61.22,61.12,61.18,490300.0,50.6033,50.6033,50.5207,50.5703,490300.0
2015-05-01 09:30:00,61.11,61.2,61.01,61.09,142300.0,50.5124,50.5868,50.4297,50.4959,142300.0
2015-05-01 09:40:00,61.09,61.27,61.09,61.2,59600.0,50.4959,50.6447,50.4959,50.5868,59600.0
2015-05-01 09:50:00,61.2,61.28,61.18,61.25,32500.0,50.5868,50.6529,50.5703,50.6281,32500.0
2015-05-01 10:00:00,61.25,61.28,61.12,61.16,76700.0,50.6281,50.6529,50.5207,50.5537,76700.0
2015-05-01 10:10:00,61.15,61.15,61.05,61.1,24700.0,50.5455,50.5455,50.4628,50.5041,24700.0
2015-05-01 10:20:00,61.1,61.15,61.09,61.12,37200.0,50.5041,50.5455,50.4959,50.5207,37200.0
2015-05-01 10:30:00,61.12,61.14,61.04,61.1,45700.0,50.5207,50.5372,50.4545,50.5041,45700.0
2015-05-01 10:40:00,61.07,61.07,60.93,60.99,68100.0,50.4793,50.4793,50.3636,50.4132,68100.0
2015-05-01 10:50:00,61.0,61.13,60.99,61.13,36500.0,50.4215,50.5289,50.4132,50.5289,36500.0
2015-05-01 11:00:00,61.13,61.22,61.13,61.18,118200.0,50.5289,50.6033,50.5289,50.5703,118200.0
2015-05-01 11:10:00,61.17,61.18,61.12,61.15,34500.0,50.562,50.5703,50.5207,50.5455,34500.0
2015-05-01 11:20:00,61.16,61.24,61.13,61.23,67000.0,50.5537,50.6199,50.5289,50.6116,67000.0
2015-05-01 11:30:00,61.24,61.26,61.21,61.23,40200.0,50.6199,50.6364,50.5951,50.6116,40200.0
2015-05-01 11:40:00,61.23,61.24,61.14,61.16,40100.0,50.6116,50.6199,50.5372,50.5537,40100.0
2015-05-01 11:50:00,61.15,61.16,61.12,61.12,67800.0,50.5455,50.5537,50.5207,50.5207,67800.0
2015-05-01 12:00:00,61.12,61.15,61.06,61.09,21900.0,50.5207,50.5455,50.4711,50.4959,21900.0
2015-05-01 12:10:00,61.08,61.09,61.02,61.03,41100.0,50.4876,50.4959,50.438,50.4463,41100.0
2015-05-01 12:20:00,61.03,61.11,61.01,61.11,29900.0,50.4463,50.5124,50.4297,50.5124,29900.0
2015-05-01 12:30:00,61.11,61.13,61.1,61.1,18100.0,50.5124,50.5289,50.5041,50.5041,18100.0
2015-05-01 12:40:00,61.09,61.12,61.07,61.07,19100.0,50.4959,50.5207,50.4793,50.4793,19100.0
2015-05-01 12:50:00,61.07,61.09,60.98,61.01,597600.0,50.4793,50.4959,50.4049,50.4297,597600.0
2015-05-01 13:00:00,61.01,61.03,60.98,61.02,53100.0,50.4297,50.4463,50.4049,50.438,53100.0
2015-05-01 13:10:00,61.03,61.07,61.03,61.07,28000.0,50.4463,50.4793,50.4463,50.4793,28000.0
2015-05-01 13:20:00,61.07,61.07,61.05,61.07,35000.0,50.4793,50.4793,50.4628,50.4793,35000.0
2015-05-01 13:30:00,61.07,61.1,61.04,61.06,46700.0,50.4793,50.5041,50.4545,50.4711,46700.0
2015-05-01 13:40:00,61.07,61.08,61.05,61.08,73200.0,50.4793,50.4876,50.4628,50.4876,73200.0
2015-05-01 13:50:00,61.09,61.15,61.09,61.15,72000.0,50.4959,50.5455,50.4959,50.5455,72000.0
2015-05-01 14:00:00,61.15,61.23,61.15,61.23,74200.0,50.5455,50.6116,50.5455,50.6116,74200.0
2015-05-01 14:10:00,61.23,61.25,61.14,61.17,53000.0,50.6116,50.6281,50.5372,50.562,53000.0
2015-05-01 14:20:00,61.17,61.29,61.17,61.28,40600.0,50.562,50.6612,50.562,50.6529,40600.0
2015-05-01 14:30:00,61.28,61.29,61.25,61.26,14600.0,50.6529,50.6612,50.6281,50.6364,14600.0
2015-05-01 14:40:00,61.26,61.27,61.23,61.25,20200.0,50.6364,50.6447,50.6116,50.6281,20200.0
2015-05-01 14:50:00,61.24,61.24,61.16,61.19,16500.0,50.6199,50.6199,50.5537,50.5785,16500.0
2015-05-01 15:00:00,61.19,61.21,61.17,61.17,18300.0,50.5785,50.5951,50.562,50.562,18300.0
2015-05-01 15:10:00,61.17,61.24,61.14,61.24,30100.0,50.562,50.6199,50.5372,50.6199,30100.0
2015-05-01 15:20:00,61.24,61.24,61.16,61.17,23600.0,50.6199,50.6199,50.5537,50.562,23600.0
2015-05-01 15:30:00,61.17,61.19,61.14,61.17,32000.0,50.562,50.5785,50.5372,50.562,32000.0
2015-05-01 15:40:00,61.17,61.19,61.15,61.18,25000.0,50.562,50.5785,50.5455,50.5703,25000.0
2015-05-01 15:50:00,61.18,61.25,61.16,61.17,80200.0,50.5703,50.6281,50.5537,50.562,80200.0
2015-05-04 09:30:00,61.56,61.57,61.4,61.55,106100.0,50.8844,50.8926,50.7521,50.8761,106100.0
2015-05-04 09:40:00,61.55,61.58,61.5,61.52,97500.0,50.8761,50.9009,50.8348,50.8513,97500.0
2015-05-04 09:50:00,61.52,61.6,61.5,61.59,163800.0,50.8513,50.9174,50.8348,50.9092,163800.0
2015-05-04 10:00:00,61.59,61.61,61.56,61.6,42500.0,50.9092,50.9257,50.8844,50.9174,42500.0
2015-05-04 10:10:00,61.6,61.61,61.59,61.59,74800.0,50.9174,50.9257,50.9092,50.9092,74800.0
2015-05-04 10:20:00,61.6,61.6,61.55,61.56,51600.0,50.9174,50.9174,50.8761,50.8844,51600.0
2015-05-04 10:30:00,61.56,61.58,61.56,61.56,23200.0,50.8844,50.9009,50.8844,50.8844,23200.0
2015-05-04 10:40:00,61.56,61.56,61.54,61.56,19700.0,50.8844,50.8844,50.8678,50.8844,19700.0
2015-05-04 10:50:00,61.55,61.56,61.54,61.55,13700.0,50.8761,50.8844,50.8678,50.8761,13700.0
2015-05-04 11:00:00,61.55,61.57,61.53,61.56,77600.0,50.8761,50.8926,50.8596,50.8844,77600.0
2015-05-04 11:10:00,61.56,61.57,61.54,61.56,88900.0,50.8844,50.8926,50.8678,50.8844,88900.0
2015-05-04 11:20:00,61.56,61.58,61.54,61.54,19200.0,50.8844,50.9009,50.8678,50.8678,19200.0
2015-05-04 11:30:00,61.53,61.53,61.51,61.51,14800.0,50.8596,50.8596,50.843,50.843,14800.0
2015-05-04 11:40:00,61.5,61.51,61.44,61.45,483800.0,50.8348,50.843,50.7852,50.7934,483800.0
2015-05-04 11:50:00,61.44,61.45,61.42,61.45,57200.0,50.7852,50.7934,50.7686,50.7934,57200.0
2015-05-04 12:00:00,61.45,61.46,61.45,61.45,18900.0,50.7934,50.8017,50.7934,50.7934,18900.0
2015-05-04 12:10:00,61.45,61.46,61.41,61.44,70500.0,50.7934,50.8017,50.7604,50.7852,70500.0
2015-05-04 12:20:00,61.43,61.48,61.43,61.48,11300.0,50.7769,50.8182,50.7769,50.8182,11300.0
2015-05-04 12:30:00,61.48,61.49,61.46,61.47,18600.0,50.8182,50.8265,50.8017,50.81,18600.0
2015-05-04 12:40:00,61.46,61.47,61.46,61.47,11400.0,50.8017,50.81,50.8017,50.81,11400.0
2015-05-04 12:50:00,61.47,61.49,61.46,61.49,39300.0,50.81,50.8265,50.8017,50.8265,39300.0
2015-05-04 13:00:00,61.48,61.5,61.47,61.47,94800.0,50.8182,50.8348,50.81,50.81,94800.0
2015-05-04 13:10:00,61.48,61.5,61.47,61.5,75200.0,50.8182,50.8348,50.81,50.8348,75200.0
2015-05-04 13:20:00,61.5,61.53,61.49,61.53,121000.0,50.8348,50.8596,50.8265,50.8596,121000.0
2015-05-04 13:30:00,61.53,61.56,61.52,61.55,123500.0,50.8596,50.8844,50.8513,50.8761,123500.0
2015-05-04 13:40:00,61.56,61.58,61.53,61.54,84400.0,50.8844,50.9009,50.8596,50.8678,84400.0
2015-05-04 13:50:00,61.54,61.57,61.54,61.57,97800.0,50.8678,50.8926,50.8678,50.8926,97800.0
2015-05-04 14:00:00,61.57,61.58,61.55,61.57,91700.0,50.8926,50.9009,50.8761,50.8926,91700.0
2015-05-04 14:10:00,61.58,61.59,61.57,61.59,71400.0,50.9009,50.9092,50.8926,50.9092,71400.0
2015-05-04 14:20:00,61.59,61.62,61.58,61.62,63300.0,50.9092,50.934,50.9009,50.934,63300.0
2015-05-04 14:30:00,61.62,61.66,61.61,61.66,80400.0,50.934,50.967,50.9257,50.967,80400.0
2015-05-04 14:40:00,61.66,61.68,61.66,61.67,74300.0,50.967,50.9836,50.967,50.9753,74300.0
2015-05-04 14:50:00,61.68,61.68,61.65,61.67,90800.0,50.9836,50.9836,50.9588,50.9753,90800.0
2015-05-04 15:00:00,61.68,61.72,61.67,61.71,85000.0,50.9836,51.0166,50.9753,51.0083,85000.0
2015-05-04 15:10:00,61.71,61.72,61.7,61.72,102000.0,51.0083,51.0166,51.0001,51.0166,102000.0
2015-05-04 15:20:00,61.72,61.75,61.72,61.73,98900.0,51.0166,51.0414,51.0166,51.0249,98900.0
2015-05-04 15:30:00,61.73,61.73,61.7,61.72,50100.0,51.0249,51.0249,51.0001,51.0166,50100.0
2015-05-04 15:40:00,61.72,61.72,61.68,61.71,49200.0,51.0166,51.0166,50.9836,51.0083,49200.0
2015-05-04 15:50:00,61.7,61.73,61.65,61.68,250000.0,51.0001,51.0249,50.9588,50.9836,250000.0
2015-05-05 09:30:00,61.48,61.65,61.48,61.53,112200.0,50.8182,50.9588,50.8182,50.8596,112200.0
2015-05-05 09:40:00,61.52,61.55,61.5,61.51,83600.0,50.8513,50.8761,50.8348,50.843,83600.0
2015-05-05 09:50:00,61.51,61.51,61.44,61.45,35200.0,50.843,50.843,50.7852,50.7934,35200.0
2015-05-05 10:00:00,61.46,61.47,61.37,61.4,105500.0,50.8017,50.81,50.7273,50.7521,105500.0
2015-05-05 10:10:00,61.4,61.41,61.29,61.3,74300.0,50.7521,50.7604,50.6612,50.6694,74300.0
2015-05-05 10:20:00,61.3,61.45,61.28,61.44,47300.0,50.6694,50.7934,50.6529,50.7852,47300.0
2015-05-05 10:30:00,61.42,61.47,61.38,61.45,81400.0,50.7686,50.81,50.7356,50.7934,81400.0
2015-05-05 10:40:00,61.45,61.5,61.42,61.48,26000.0,50.7934,50.8348,50.7686,50.8182,26000.0
2015-05-05 10:50:00,61.49,61.49,61.46,61.47,41000.0,50.8265,50.8265,50.8017,50.81,41000.0
2015-05-05 11:00:00,61.46,61.48,61.37,61.41,76100.0,50.8017,50.8182,50.7273,50.7604,76100.0
2015-05-05 11:10:00,61.42,61.53,61.42,61.43,41700.0,50.7686,50.8596,50.7686,50.7769,41700.0
2015-05-05 11:20:00,61.41,61.41,61.34,61.34,92200.0,50.7604,50.7604,50.7025,50.7025,92200.0
2015-05-05 11:30:00,61.34,61.34,61.28,61.32,93600.0,50.7025,50.7025,50.6529,50.686,93600.0
2015-05-05 11:40:00,61.32,61.4,61.32,61.39,46400.0,50.686,50.7521,50.686,50.7438,46400.0
2015-05-05 11:50:00,61.38,61.39,61.3,61.34,42600.0,50.7356,50.7438,50.6694,50.7025,42600.0
2015-05-05 12:00:00,61.36,61.39,61.31,61.33,399300.0,50.719,50.7438,50.6777,50.6942,399300.0
2015-05-05 12:10:00,61.33,61.36,61.32,61.35,50000.0,50.6942,50.719,50.686,50.7108,50000.0
2015-05-05 12:20:00,61.34,61.35,61.32,61.33,13600.0,50.7025,50.7108,50.686,50.6942,13600.0
2015-05-05 12:30:00,61.33,61.34,61.3,61.3,33900.0,50.6942,50.7025,50.6694,50.6694,33900.0
2015-05-05 12:40:00,61.29,61.33,61.27,61.32,26200.0,50.6612,50.6942,50.6447,50.686,26200.0
2015-05-05 12:50:00,61.31,61.31,61.27,61.27,15400.0,50.6777,50.6777,50.6447,50.6447,15400.0
2015-05-05 13:00:00,61.27,61.28,61.17,61.17,59900.0,50.6447,50.6529,50.562,50.562,59900.0
2015-05-05 13:10:00,61.17,61.17,61.06,61.07,89500.0,50.562,50.562,50.4711,50.4793,89500.0
2015-05-05 13:20:00,61.06,61.14,61.03,61.12,37700.0,50.4711,50.5372,50.4463,50.5207,37700.0
2015-05-05 13:30:00,61.12,61.16,61.09,61.15,25700.0,50.5207,50.5537,50.4959,50.5455,25700.0
2015-05-05 13:40:00,61.13,61.14,61.1,61.12,9300.0,50.5289,50.5372,50.5041,50.5207,9300.0
2015-05-05 13:50:00,61.13,61.14,61.06,61.09,16700.0,50.5289,50.5372,50.4711,50.4959,16700.0
2015-05-05 14:00:00,61.09,61.09,60.99,61.03,159000.0,50.4959,50.4959,50.4132,50.4463,159000.0
2015-05-05 14:10:00,61.04,61.08,61.04,61.07,28000.0,50.4545,50.4876,50.4545,50.4793,28000.0
2015-05-05 14:20:00,61.07,61.08,61.0,61.01,24700.0,50.4793,50.4876,50.4215,50.4297,24700.0
2015-05-05 14:30:00,61.0,61.12,60.98,61.07,69200.0,50.4215,50.5207,50.4049,50.4793,69200.0
2015-05-05 14:40:00,61.09,61.09,61.05,61.06,19200.0,50.4959,50.4959,50.4628,50.4711,19200.0
2015-05-05 14:50:00,61.05,61.06,61.01,61.04,18500.0,50.4628,50.4711,50.4297,50.4545,18500.0
2015-05-05 15:00:00,61.03,61.07,61.0,61.01,17400.0,50.4463,50.4793,50.4215,50.4297,17400.0
2015-05-05 15:10:00,61.01,61.03,60.98,61.0,44600.0,50.4297,50.4463,50.4049,50.4215,44600.0
2015-05-05 15:20:00,61.01,61.06,60.99,61.04,25000.0,50.4297,50.4711,50.4132,50.4545,25000.0
2015-05-05 15:30:00,61.03,61.1,61.03,61.09,27500.0,50.4463,50.5041,50.4463,50.4959,27500.0
2015-05-05 15:40:00,61.08,61.09,60.99,61.0,61700.0,50.4876,50.4959,50.4132,50.4215,61700.0
2015-05-05 15:50:00,61.0,61.05,60.93,61.0,361500.0,50.4215,50.4628,50.3636,50.4215,361500.0
2015-05-06 09:30:00,60.5,60.68,60.5,60.53,163400.0,50.0082,50.157,50.0082,50.033,163400.0
2015-05-06 09:40:00,60.53,60.54,60.4,60.42,122200.0,50.033,50.0412,49.9255,49.9421,122200.0
2015-05-06 09:50:00,60.41,60.47,60.37,60.46,136500.0,49.9338,49.9834,49.9007,49.9751,136500.0
2015-05-06 10:00:00,60.46,60.51,60.39,60.41,167400.0,49.9751,50.0165,49.9173,49.9338,167400.0
2015-05-06 10:10:00,60.4,60.43,60.37,60.4,206500.0,49.9255,49.9503,49.9007,49.9255,206500.0
2015-05-06 10:20:00,60.39,60.41,60.35,60.39,60600.0,49.9173,49.9338,49.8842,49.9173,60600.0
2015-05-06 10:30:00,60.39,60.42,60.37,60.42,52300.0,49.9173,49.9421,49.9007,49.9421,52300.0
2015-05-06 10:40:00,60.44,60.52,60.44,60.51,37700.0,49.9586,50.0247,49.9586,50.0165,37700.0
2015-05-06 10:50:00,60.52,60.54,60.49,60.51,21700.0,50.0247,50.0412,49.9999,50.0165,21700.0
2015-05-06 11:00:00,60.52,60.55,60.51,60.52,112100.0,50.0247,50.0495,50.0165,50.0247,112100.0
2015-05-06 11:10:00,60.51,60.51,60.43,60.45,69500.0,50.0165,50.0165,49.9503,49.9669,69500.0
2015-05-06 11:20:00,60.44,60.47,60.42,60.46,59000.0,49.9586,49.9834,49.9421,49.9751,59000.0
2015-05-06 11:30:00,60.47,60.48,60.41,60.43,48700.0,49.9834,49.9917,49.9338,49.9503,48700.0
2015-05-06 11:40:00,60.42,60.44,60.42,60.43,13200.0,49.9421,49.9586,49.9421,49.9503,13200.0
2015-05-06 11:50:00,60.43,60.44,60.41,60.42,15200.0,49.9503,49.9586,49.9338,49.9421,15200.0
2015-05-06 12:00:00,60.42,60.42,60.38,60.4,21100.0,49.9421,49.9421,49.909,49.9255,21100.0
2015-05-06 12:10:00,60.39,60.4,60.36,60.38,15800.0,49.9173,49.9255,49.8925,49.909,15800.0
2015-05-06 12:20:00,60.37,60.38,60.35,60.36,15900.0,49.9007,49.909,49.8842,49.8925,15900.0
2015-05-06 12:30:00,60.35,60.38,60.35,60.37,10700.0,49.8842,49.909,49.8842,49.9007,10700.0
2015-05-06 12:40:00,60.38,60.38,60.29,60.29,41000.0,49.909,49.909,49.8346,49.8346,41000.0
2015-05-06 12:50:00,60.28,60.29,60.24,60.26,159900.0,49.8263,49.8346,49.7933,49.8098,159900.0
2015-05-06 13:00:00,60.25,60.25,60.22,60.25,110800.0,49.8015,49.8015,49.7767,49.8015,110800.0
2015-05-06 13:10:00,60.24,60.27,60.23,60.27,59500.0,49.7933,49.8181,49.785,49.8181,59500.0
2015-05-06 13:20:00,60.27,60.28,60.21,60.21,4400.0,49.8181,49.8263,49.7685,49.7685,4400.0
2015-05-06 13:30:00,60.22,60.22,60.17,60.22,17900.0,49.7767,49.7767,49.7354,49.7767,17900.0
2015-05-06 13:40:00,60.21,60.23,60.19,60.21,12100.0,49.7685,49.785,49.7519,49.7685,12100.0
2015-05-06 13:50:00,60.2,60.25,60.2,60.25,11000.0,49.7602,49.8015,49.7602,49.8015,11000.0
2015-05-06 14:00:00,60.24,60.26,60.23,60.26,15700.0,49.7933,49.8098,49.785,49.8098,15700.0
2015-05-06 14:10:00,60.25,60.28,60.23,60.28,11100.0,49.8015,49.8263,49.785,49.8263,11100.0
2015-05-06 14:20:00,60.28,60.28,60.21,60.24,17000.0,49.8263,49.8263,49.7685,49.7933,17000.0
2015-05-06 14:30:00,60.24,60.24,60.22,60.22,12900.0,49.7933,49.7933,49.7767,49.7767,12900.0
2015-05-06 14:40:00,60.23,60.23,60.18,60.19,74400.0,49.785,49.785,49.7437,49.7519,74400.0
2015-05-06 14:50:00,60.2,60.21,60.19,60.2,35400.0,49.7602,49.7685,49.7519,49.7602,35400.0
2015-05-06 15:00:00,60.2,60.21,60.17,60.2,77000.0,49.7602,49.7685,49.7354,49.7602,77000.0
2015-05-06 15:10:00,60.21,60.21,60.18,60.19,51300.0,49.7685,49.7685,49.7437,49.7519,51300.0
2015-05-06 15:20:00,60.19,60.21,60.17,60.21,29000.0,49.7519,49.7685,49.7354,49.7685,29000.0
2015-05-06 15:30:00,60.21,60.25,60.21,60.25,105000.0,49.7685,49.8015,49.7685,49.8015,105000.0
2015-05-06 15:40:00,60.25,60.27,60.23,60.27,82500.0,49.8015,49.8181,49.785,49.8181,82500.0
2015-05-06 15:50:00,60.26,60.35,60.23,60.32,490000.0,49.8098,49.8842,49.785,49.8594,490000.0
2015-05-07 09:30:00,59.81,59.84,59.51,59.57,106100.0,49.4378,49.4626,49.1899,49.2395,106100.0
2015-05-07 09:40:00,59.58,59.66,59.56,59.63,136400.0,49.2477,49.3139,49.2312,49.2891,136400.0
2015-05-07 09:50:00,59.63,59.63,59.55,59.55,41600.0,49.2891,49.2891,49.2229,49.2229,41600.0
2015-05-07 10:00:00,59.55,59.6,59.54,59.57,35000.0,49.2229,49.2643,49.2147,49.2395,35000.0
2015-05-07 10:10:00,59.58,59.59,59.53,59.54,39500.0,49.2477,49.256,49.2064,49.2147,39500.0
2015-05-07 10:20:00,59.54,59.56,59.51,59.52,36800.0,49.2147,49.2312,49.1899,49.1981,36800.0
2015-05-07 10:30:00,59.51,59.53,59.48,59.52,39000.0,49.1899,49.2064,49.1651,49.1981,39000.0
2015-05-07 10:40:00,59.54,59.56,59.53,59.55,77000.0,49.2147,49.2312,49.2064,49.2229,77000.0
2015-05-07 10:50:00,59.54,59.59,59.54,59.57,160400.0,49.2147,49.256,49.2147,49.2395,160400.0
2015-05-07 11:00:00,59.57,59.6,59.55,59.57,148800.0,49.2395,49.2643,49.2229,49.2395,148800.0
2015-05-07 11:10:00,59.57,59.61,59.57,59.59,71200.0,49.2395,49.2725,49.2395,49.256,71200.0
2015-05-07 11:20:00,59.59,59.66,59.58,59.61,48100.0,49.256,49.3139,49.2477,49.2725,48100.0
2015-05-07 11:30:00,59.61,59.62,59.57,59.57,297100.0,49.2725,49.2808,49.2395,49.2395,297100.0
2015-05-07 11:40:00,59.58,59.66,59.58,59.6,188000.0,49.2477,49.3139,49.2477,49.2643,188000.0
2015-05-07 11:50:00,59.61,59.61,59.56,59.56,20200.0,49.2725,49.2725,49.2312,49.2312,20200.0
2015-05-07 12:00:00,59.56,59.58,59.54,59.54,12800.0,49.2312,49.2477,49.2147,49.2147,12800.0
2015-05-07 12:10:00,59.54,59.59,59.53,59.58,28700.0,49.2147,49.256,49.2064,49.2477,28700.0
2015-05-07 12:20:00,59.58,59.58,59.54,59.54,11100.0,49.2477,49.2477,49.2147,49.2147,11100.0
2015-05-07 12:30:00,59.55,59.56,59.53,59.54,73400.0,49.2229,49.2312,49.2064,49.2147,73400.0
2015-05-07 12:40:00,59.55,59.62,59.55,59.58,72700.0,49.2229,49.2808,49.2229,49.2477,72700.0
2015-05-07 12:50:00,59.58,59.6,59.58,59.59,45100.0,49.2477,49.2643,49.2477,49.256,45100.0
2015-05-07 13:00:00,59.6,59.61,59.57,59.57,26200.0,49.2643,49.2725,49.2395,49.2395,26200.0
2015-05-07 13:10:00,59.57,59.61,59.57,59.6,12900.0,49.2395,49.2725,49.2395,49.2643,12900.0
2015-05-07 13:20:00,59.59,59.62,59.57,59.61,93200.0,49.256,49.2808,49.2395,49.2725,93200.0
2015-05-07 13:30:00,59.6,59.66,59.6,59.65,13300.0,49.2643,49.3139,49.2643,49.3056,13300.0
2015-05-07 13:40:00,59.65,59.65,59.63,59.64,13200.0,49.3056,49.3056,49.2891,49.2973,13200.0
2015-05-07 13:50:00,59.66,59.66,59.64,59.64,24700.0,49.3139,49.3139,49.2973,49.2973,24700.0
2015-05-07 14:00:00,59.64,59.68,59.64,59.68,8200.0,49.2973,49.3304,49.2973,49.3304,8200.0
2015-05-07 14:10:00,59.68,59.69,59.67,59.68,21500.0,49.3304,49.3387,49.3221,49.3304,21500.0
2015-05-07 14:20:00,59.68,59.71,59.67,59.7,23800.0,49.3304,49.3552,49.3221,49.3469,23800.0
2015-05-07 14:30:00,59.69,59.71,59.67,59.68,15600.0,49.3387,49.3552,49.3221,49.3304,15600.0
2015-05-07 14:40:00,59.69,59.7,59.67,59.67,12700.0,49.3387,49.3469,49.3221,49.3221,12700.0
2015-05-07 14:50:00,59.67,59.7,59.65,59.66,20600.0,49.3221,49.3469,49.3056,49.3139,20600.0
2015-05-07 15:00:00,59.66,59.7,59.66,59.67,25300.0,49.3139,49.3469,49.3139,49.3221,25300.0
2015-05-07 15:10:00,59.68,59.68,59.62,59.64,31200.0,49.3304,49.3304,49.2808,49.2973,31200.0
2015-05-07 15:20:00,59.64,59.65,59.61,59.65,40000.0,49.2973,49.3056,49.2725,49.3056,40000.0
2015-05-07 15:30:00,59.65,59.67,59.63,59.66,40200.0,49.3056,49.3221,49.2891,49.3139,40200.0
2015-05-07 15:40:00,59.66,59.67,59.63,59.66,69000.0,49.3139,49.3221,49.2891,49.3139,69000.0
2015-05-07 15:50:00,59.66,59.72,59.64,59.7,309400.0,49.3139,49.3635,49.2973,49.3469,309400.0
2015-05-08 09:30:00,60.0,60.0,59.76,59.81,132200.0,49.5949,49.5949,49.3965,49.4378,132200.0
2015-05-08 09:40:00,59.8,59.86,59.78,59.8,194200.0,49.4296,49.4792,49.413,49.4296,194200.0
2015-05-08 09:50:00,59.8,59.82,59.76,59.77,64300.0,49.4296,49.4461,49.3965,49.4048,64300.0
2015-05-08 10:00:00,59.77,59.79,59.76,59.78,94700.0,49.4048,49.4213,49.3965,49.413,94700.0
2015-05-08 10:10:00,59.77,59.78,59.73,59.75,76200.0,49.4048,49.413,49.3717,49.3882,76200.0
2015-05-08 10:20:00,59.74,59.77,59.72,59.76,151200.0,49.38,49.4048,49.3635,49.3965,151200.0
2015-05-08 10:30:00,59.76,59.77,59.74,59.76,23200.0,49.3965,49.4048,49.38,49.3965,23200.0
2015-05-08 10:40:00,59.76,59.81,59.74,59.81,93100.0,49.3965,49.4378,49.38,49.4378,93100.0
2015-05-08 10:50:00,59.82,59.93,59.82,59.92,157800.0,49.4461,49.537,49.4461,49.5288,157800.0
2015-05-08 11:00:00,59.92,59.93,59.9,59.93,48900.0,49.5288,49.537,49.5122,49.537,48900.0
2015-05-08 11:10:00,59.93,59.94,59.91,59.93,57600.0,49.537,49.5453,49.5205,49.537,57600.0
2015-05-08 11:20:00,59.93,59.96,59.92,59.92,71400.0,49.537,49.5618,49.5288,49.5288,71400.0
2015-05-08 11:30:00,59.92,59.97,59.92,59.97,33100.0,49.5288,49.5701,49.5288,49.5701,33100.0
2015-05-08 11:40:00,59.97,60.02,59.95,60.02,45100.0,49.5701,49.6114,49.5536,49.6114,45100.0
2015-05-08 11:50:00,60.02,60.03,60.0,60.01,43500.0,49.6114,49.6197,49.5949,49.6032,43500.0
2015-05-08 12:00:00,60.02,60.02,59.99,60.0,12000.0,49.6114,49.6114,49.5866,49.5949,12000.0
2015-05-08 12:10:00,60.0,60.0,59.97,59.98,8700.0,49.5949,49.5949,49.5701,49.5784,8700.0
2015-05-08 12:20:00,59.98,59.99,59.97,59.99,8200.0,49.5784,49.5866,49.5701,49.5866,8200.0
2015-05-08 12:30:00,60.0,60.01,59.98,60.0,19500.0,49.5949,49.6032,49.5784,49.5949,19500.0
2015-05-08 12:40:00,60.0,60.02,60.0,60.01,10000.0,49.5949,49.6114,49.5949,49.6032,10000.0
2015-05-08 12:50:00,60.02,60.04,60.01,60.02,9000.0,49.6114,49.628,49.6032,49.6114,9000.0
2015-05-08 13:00:00,60.02,60.05,60.01,60.05,12500.0,49.6114,49.6362,49.6032,49.6362,12500.0
2015-05-08 13:10:00,60.05,60.08,60.04,60.08,41300.0,49.6362,49.661,49.628,49.661,41300.0
2015-05-08 13:20:00,60.08,60.09,60.06,60.06,13500.0,49.661,49.6693,49.6445,49.6445,13500.0
2015-05-08 13:30:00,60.07,60.08,60.06,60.07,5600.0,49.6528,49.661,49.6445,49.6528,5600.0
2015-05-08 13:40:00,60.07,60.08,60.06,60.08,7100.0,49.6528,49.661,49.6445,49.661,7100.0
2015-05-08 13:50:00,60.08,60.08,60.05,60.05,47900.0,49.661,49.661,49.6362,49.6362,47900.0
2015-05-08 14:00:00,60.05,60.06,60.03,60.03,44300.0,49.6362,49.6445,49.6197,49.6197,44300.0
2015-05-08 14:10:00,60.04,60.05,60.01,60.02,28300.0,49.628,49.6362,49.6032,49.6114,28300.0
2015-05-08 14:20:00,60.03,60.04,60.02,60.03,9200.0,49.6197,49.628,49.6114,49.6197,9200.0
2015-05-08 14:30:00,60.04,60.04,59.99,60.02,19600.0,49.628,49.628,49.5866,49.6114,19600.0
2015-05-08 14:40:00,60.02,60.05,60.01,60.03,51300.0,49.6114,49.6362,49.6032,49.6197,51300.0
2015-05-08 14:50:00,60.02,60.05,60.0,60.05,156100.0,49.6114,49.6362,49.5949,49.6362,156100.0
2015-05-08 15:00:00,60.05,60.07,60.03,60.07,25200.0,49.6362,49.6528,49.6197,49.6528,25200.0
2015-05-08 15:10:00,60.07,60.07,60.03,60.04,53600.0,49.6528,49.6528,49.6197,49.628,53600.0
2015-05-08 15:20:00,60.04,60.05,60.01,60.02,39100.0,49.628,49.6362,49.6032,49.6114,39100.0
2015-05-08 15:30:00,60.03,60.06,60.02,60.04,31000.0,49.6197,49.6445,49.6114,49.628,31000.0
2015-05-08 15:40:00,60.04,60.08,60.03,60.07,64200.0,49.628,49.661,49.6197,49.6528,64200.0
2015-05-08 15:50:00,60.07,60.08,59.98,59.99,224300.0,49.6528,49.661,49.5784,49.5866,224300.0
2015-05-11 09:30:00,59.6,59.61,59.39,59.54,77600.0,49.2643,49.2725,49.0907,49.2147,77600.0
2015-05-11 09:40:00,59.54,59.56,59.47,59.51,37400.0,49.2147,49.2312,49.1568,49.1899,37400.0
2015-05-11 09:50:00,59.51,59.52,59.46,59.48,28300.0,49.1899,49.1981,49.1485,49.1651,28300.0
2015-05-11 10:00:00,59.47,59.5,59.47,59.5,40700.0,49.1568,49.1816,49.1568,49.1816,40700.0
2015-05-11 10:10:00,59.48,59.51,59.48,59.5,14800.0,49.1651,49.1899,49.1651,49.1816,14800.0
2015-05-11 10:20:00,59.5,59.51,59.48,59.49,22800.0,49.1816,49.1899,49.1651,49.1733,22800.0
2015-05-11 10:30:00,59.49,59.5,59.44,59.44,51500.0,49.1733,49.1816,49.132,49.132,51500.0
2015-05-11 10:40:00,59.44,59.44,59.41,59.41,30800.0,49.132,49.132,49.1072,49.1072,30800.0
2015-05-11 10:50:00,59.42,59.44,59.37,59.39,79300.0,49.1155,49.132,49.0741,49.0907,79300.0
2015-05-11 11:00:00,59.38,59.4,59.36,59.39,71800.0,49.0824,49.0989,49.0659,49.0907,71800.0
2015-05-11 11:10:00,59.39,59.41,59.37,59.38,50300.0,49.0907,49.1072,49.0741,49.0824,50300.0
2015-05-11 11:20:00,59.38,59.39,59.35,59.35,714800.0,49.0824,49.0907,49.0576,49.0576,714800.0
2015-05-11 11:30:00,59.37,59.37,59.33,59.35,14900.0,49.0741,49.0741,49.0411,49.0576,14900.0
2015-05-11 11:40:00,59.36,59.37,59.34,59.36,48300.0,49.0659,49.0741,49.0493,49.0659,48300.0
2015-05-11 11:50:00,59.36,59.37,59.34,59.34,24000.0,49.0659,49.0741,49.0493,49.0493,24000.0
2015-05-11 12:00:00,59.35,59.35,59.3,59.32,21600.0,49.0576,49.0576,49.0163,49.0328,21600.0
2015-05-11 12:10:00,59.32,59.35,59.31,59.34,17100.0,49.0328,49.0576,49.0246,49.0493,17100.0
2015-05-11 12:20:00,59.34,59.36,59.31,59.36,16100.0,49.0493,49.0659,49.0246,49.0659,16100.0
2015-05-11 12:30:00,59.36,59.38,59.34,59.38,14900.0,49.0659,49.0824,49.0493,49.0824,14900.0
2015-05-11 12:40:00,59.38,59.39,59.36,59.37,9000.0,49.0824,49.0907,49.0659,49.0741,9000.0
2015-05-11 12:50:00,59.37,59.4,59.36,59.38,30900.0,49.0741,49.0989,49.0659,49.0824,30900.0
2015-05-11 13:00:00,59.38,59.39,59.38,59.39,6500.0,49.0824,49.0907,49.0824,49.0907,6500.0
2015-05-11 13:10:00,59.39,59.4,59.38,59.4,26000.0,49.0907,49.0989,49.0824,49.0989,26000.0
2015-05-11 13:20:00,59.4,59.41,59.37,59.38,26100.0,49.0989,49.1072,49.0741,49.0824,26100.0
2015-05-11 13:30:00,59.39,59.39,59.37,59.39,17600.0,49.0907,49.0907,49.0741,49.0907,17600.0
2015-05-11 13:40:00,59.39,59.4,59.37,59.38,10800.0,49.0907,49.0989,49.0741,49.0824,10800.0
2015-05-11 13:50:00,59.38,59.4,59.38,59.39,18300.0,49.0824,49.0989,49.0824,49.0907,18300.0
2015-05-11 14:00:00,59.39,59.4,59.36,59.37,15400.0,49.0907,49.0989,49.0659,49.0741,15400.0
2015-05-11 14:10:00,59.37,59.38,59.35,59.36,18200.0,49.0741,49.0824,49.0576,49.0659,18200.0
2015-05-11 14:20:00,59.36,59.37,59.35,59.37,10800.0,49.0659,49.0741,49.0576,49.0741,10800.0
2015-05-11 14:30:00,59.37,59.37,59.35,59.35,11400.0,49.0741,49.0741,49.0576,49.0576,11400.0
2015-05-11 14:40:00,59.36,59.39,59.35,59.37,26300.0,49.0659,49.0907,49.0576,49.0741,26300.0
2015-05-11 14:50:00,59.36,59.36,59.3,59.32,30200.0,49.0659,49.0659,49.0163,49.0328,30200.0
2015-05-11 15:00:00,59.32,59.32,59.29,59.32,24800.0,49.0328,49.0328,49.008,49.0328,24800.0
2015-05-11 15:10:00,59.32,59.34,59.31,59.33,16900.0,49.0328,49.0493,49.0246,49.0411,16900.0
2015-05-11 15:20:00,59.34,59.34,59.31,59.32,30500.0,49.0493,49.0493,49.0246,49.0328,30500.0
2015-05-11 15:30:00,59.31,59.33,59.31,59.33,31500.0,49.0246,49.0411,49.0246,49.0411,31500.0
2015-05-11 15:40:00,59.33,59.33,59.3,59.3,88900.0,49.0411,49.0411,49.0163,49.0163,88900.0
2015-05-11 15:50:00,59.3,59.31,59.23,59.28,318000.0,49.0163,49.0246,48.9584,48.9998,318000.0
2015-05-12 09:30:00,58.99,59.03,58.92,58.98,100200.0,48.76,48.7931,48.7022,48.7518,100200.0
2015-05-12 09:40:00,58.98,58.99,58.89,58.98,92900.0,48.7518,48.76,48.6774,48.7518,92900.0
2015-05-12 09:50:00,58.97,59.02,58.96,59.0,37900.0,48.7435,48.7848,48.7352,48.7683,37900.0
2015-05-12 10:00:00,58.99,59.01,58.95,59.0,39200.0,48.76,48.7766,48.727,48.7683,39200.0
2015-05-12 10:10:00,59.0,59.0,58.96,58.96,36800.0,48.7683,48.7683,48.7352,48.7352,36800.0
2015-05-12 10:20:00,58.97,58.99,58.97,58.98,26900.0,48.7435,48.76,48.7435,48.7518,26900.0
2015-05-12 10:30:00,58.99,59.05,58.98,59.05,59600.0,48.76,48.8096,48.7518,48.8096,59600.0
2015-05-12 10:40:00,59.06,59.16,59.04,59.14,21700.0,48.8179,48.9006,48.8014,48.884,21700.0
2015-05-12 10:50:00,59.14,59.15,59.1,59.12,32000.0,48.884,48.8923,48.851,48.8675,32000.0
2015-05-12 11:00:00,59.12,59.25,59.12,59.24,39900.0,48.8675,48.975,48.8675,48.9667,39900.0
2015-05-12 11:10:00,59.24,59.25,59.17,59.18,23600.0,48.9667,48.975,48.9088,48.9171,23600.0
2015-05-12 11:20:00,59.19,59.23,59.19,59.19,13400.0,48.9254,48.9584,48.9254,48.9254,13400.0
2015-05-12 11:30:00,59.2,59.22,59.19,59.21,15000.0,48.9336,48.9502,48.9254,48.9419,15000.0
2015-05-12 11:40:00,59.21,59.28,59.19,59.28,15000.0,48.9419,48.9998,48.9254,48.9998,15000.0
2015-05-12 11:50:00,59.29,59.32,59.26,59.29,12900.0,49.008,49.0328,48.9832,49.008,12900.0
2015-05-12 12:00:00,59.29,59.3,59.22,59.23,16500.0,49.008,49.0163,48.9502,48.9584,16500.0
2015-05-12 12:10:00,59.22,59.27,59.21,59.27,33000.0,48.9502,48.9915,48.9419,48.9915,33000.0
2015-05-12 12:20:00,59.27,59.27,59.25,59.27,11700.0,48.9915,48.9915,48.975,48.9915,11700.0
2015-05-12 12:30:00,59.27,59.32,59.25,59.32,18700.0,48.9915,49.0328,48.975,49.0328,18700.0
2015-05-12 12:40:00,59.31,59.35,59.3,59.34,7400.0,49.0246,49.0576,49.0163,49.0493,7400.0
2015-05-12 12:50:00,59.34,59.37,59.33,59.36,11200.0,49.0493,49.0741,49.0411,49.0659,11200.0
2015-05-12 13:00:00,59.36,59.39,59.34,59.39,18700.0,49.0659,49.0907,49.0493,49.0907,18700.0
2015-05-12 13:10:00,59.38,59.42,59.38,59.39,25700.0,49.0824,49.1155,49.0824,49.0907,25700.0
2015-05-12 13:20:00,59.38,59.4,59.37,59.38,18400.0,49.0824,49.0989,49.0741,49.0824,18400.0
2015-05-12 13:30:00,59.37,59.38,59.33,59.33,28200.0,49.0741,49.0824,49.0411,49.0411,28200.0
2015-05-12 13:40:00,59.33,59.33,59.28,59.29,29900.0,49.0411,49.0411,48.9998,49.008,29900.0
2015-05-12 13:50:00,59.29,59.3,59.26,59.3,33700.0,49.008,49.0163,48.9832,49.0163,33700.0
2015-05-12 14:00:00,59.3,59.31,59.28,59.3,21300.0,49.0163,49.0246,48.9998,49.0163,21300.0
2015-05-12 14:10:00,59.3,59.3,59.26,59.27,16600.0,49.0163,49.0163,48.9832,48.9915,16600.0
2015-05-12 14:20:00,59.27,59.33,59.27,59.32,19700.0,48.9915,49.0411,48.9915,49.0328,19700.0
2015-05-12 14:30:00,59.32,59.35,59.3,59.35,14700.0,49.0328,49.0576,49.0163,49.0576,14700.0
2015-05-12 14:40:00,59.34,59.35,59.3,59.32,35700.0,49.0493,49.0576,49.0163,49.0328,35700.0
2015-05-12 14:50:00,59.32,59.33,59.29,59.3,14600.0,49.0328,49.0411,49.008,49.0163,14600.0
2015-05-12 15:00:00,59.3,59.31,59.29,59.31,47300.0,49.0163,49.0246,49.008,49.0246,47300.0
2015-05-12 15:10:00,59.31,59.32,59.3,59.32,13000.0,49.0246,49.0328,49.0163,49.0328,13000.0
2015-05-12 15:20:00,59.32,59.34,59.31,59.32,24000.0,49.0328,49.0493,49.0246,49.0328,24000.0
2015-05-12 15:30:00,59.32,59.33,59.31,59.33,44800.0,49.0328,49.0411,49.0246,49.0411,44800.0
2015-05-12 15:40:00,59.33,59.33,59.29,59.3,25800.0,49.0411,49.0411,49.008,49.0163,25800.0
2015-05-12 15:50:00,59.3,59.3,59.26,59.28,88200.0,49.0163,49.0163,48.9832,48.9998,88200.0
2015-05-13 09:30:00,59.7,59.77,59.67,59.76,244200.0,49.3469,49.4048,49.3221,49.3965,244200.0
2015-05-13 09:40:00,59.75,59.8,59.75,59.79,96800.0,49.3882,49.4296,49.3882,49.4213,96800.0
2015-05-13 09:50:00,59.79,59.82,59.78,59.8,97500.0,49.4213,49.4461,49.413,49.4296,97500.0
2015-05-13 10:00:00,59.8,59.82,59.76,59.8,37300.0,49.4296,49.4461,49.3965,49.4296,37300.0
2015-05-13 10:10:00,59.8,59.88,59.8,59.86,49600.0,49.4296,49.4957,49.4296,49.4792,49600.0
2015-05-13 10:20:00,59.87,59.88,59.8,59.82,53200.0,49.4874,49.4957,49.4296,49.4461,53200.0
2015-05-13 10:30:00,59.83,59.83,59.77,59.77,88200.0,49.4544,49.4544,49.4048,49.4048,88200.0
2015-05-13 10:40:00,59.78,59.78,59.72,59.72,41600.0,49.413,49.413,49.3635,49.3635,41600.0
2015-05-13 10:50:00,59.71,59.75,59.7,59.7,36500.0,49.3552,49.3882,49.3469,49.3469,36500.0
2015-05-13 11:00:00,59.7,59.72,59.67,59.7,51500.0,49.3469,49.3635,49.3221,49.3469,51500.0
2015-05-13 11:10:00,59.7,59.74,59.69,59.73,78100.0,49.3469,49.38,49.3387,49.3717,78100.0
2015-05-13 11:20:00,59.73,59.74,59.7,59.72,64100.0,49.3717,49.38,49.3469,49.3635,64100.0
2015-05-13 11:30:00,59.72,59.75,59.69,59.75,33300.0,49.3635,49.3882,49.3387,49.3882,33300.0
2015-05-13 11:40:00,59.75,59.82,59.74,59.81,25700.0,49.3882,49.4461,49.38,49.4378,25700.0
2015-05-13 11:50:00,59.8,59.84,59.8,59.81,18400.0,49.4296,49.4626,49.4296,49.4378,18400.0
2015-05-13 12:00:00,59.82,59.84,59.81,59.81,15900.0,49.4461,49.4626,49.4378,49.4378,15900.0
2015-05-13 12:10:00,59.8,59.81,59.77,59.78,19700.0,49.4296,49.4378,49.4048,49.413,19700.0
2015-05-13 12:20:00,59.78,59.8,59.74,59.75,23800.0,49.413,49.4296,49.38,49.3882,23800.0
2015-05-13 12:30:00,59.76,59.79,59.74,59.78,8600.0,49.3965,49.4213,49.38,49.413,8600.0
2015-05-13 12:40:00,59.78,59.78,59.71,59.75,22400.0,49.413,49.413,49.3552,49.3882,22400.0
2015-05-13 12:50:00,59.75,59.76,59.73,59.74,12400.0,49.3882,49.3965,49.3717,49.38,12400.0
2015-05-13 13:00:00,59.75,59.8,59.75,59.8,19200.0,49.3882,49.4296,49.3882,49.4296,19200.0
2015-05-13 13:10:00,59.8,59.8,59.77,59.78,15300.0,49.4296,49.4296,49.4048,49.413,15300.0
2015-05-13 13:20:00,59.78,59.79,59.74,59.79,24500.0,49.413,49.4213,49.38,49.4213,24500.0
2015-05-13 13:30:00,59.79,59.8,59.78,59.8,21400.0,49.4213,49.4296,49.413,49.4296,21400.0
2015-05-13 13:40:00,59.79,59.8,59.78,59.79,13600.0,49.4213,49.4296,49.413,49.4213,13600.0
2015-05-13 13:50:00,59.78,59.79,59.76,59.78,24600.0,49.413,49.4213,49.3965,49.413,24600.0
2015-05-13 14:00:00,59.77,59.79,59.76,59.77,33100.0,49.4048,49.4213,49.3965,49.4048,33100.0
2015-05-13 14:10:00,59.77,59.77,59.71,59.73,45700.0,49.4048,49.4048,49.3552,49.3717,45700.0
2015-05-13 14:20:00,59.73,59.73,59.7,59.71,51900.0,49.3717,49.3717,49.3469,49.3552,51900.0
2015-05-13 14:30:00,59.71,59.72,59.7,59.71,21200.0,49.3552,49.3635,49.3469,49.3552,21200.0
2015-05-13 14:40:00,59.71,59.71,59.69,59.7,32500.0,49.3552,49.3552,49.3387,49.3469,32500.0
2015-05-13 14:50:00,59.69,59.71,59.68,59.69,17700.0,49.3387,49.3552,49.3304,49.3387,17700.0
2015-05-13 15:00:00,59.69,59.7,59.67,59.67,20900.0,49.3387,49.3469,49.3221,49.3221,20900.0
2015-05-13 15:10:00,59.67,59.68,59.66,59.67,46600.0,49.3221,49.3304,49.3139,49.3221,46600.0
2015-05-13 15:20:00,59.67,59.69,59.65,59.65,39900.0,49.3221,49.3387,49.3056,49.3056,39900.0
2015-05-13 15:30:00,59.65,59.66,59.63,59.63,50900.0,49.3056,49.3139,49.2891,49.2891,50900.0
2015-05-13 15:40:00,59.63,59.66,59.63,59.65,53800.0,49.2891,49.3139,49.2891,49.3056,53800.0
2015-05-13 15:50:00,59.65,59.65,59.62,59.64,190000.0,49.3056,49.3056,49.2808,49.2973,190000.0
2015-05-14 09:30:00,60.06,60.18,60.05,60.12,94800.0,49.6445,49.7437,49.6362,49.6941,94800.0
2015-05-14 09:40:00,60.12,60.17,60.1,60.13,105800.0,49.6941,49.7354,49.6776,49.7023,105800.0
2015-05-14 09:50:00,60.13,60.16,60.12,60.15,74700.0,49.7023,49.7271,49.6941,49.7189,74700.0
2015-05-14 10:00:00,60.15,60.22,60.13,60.22,38600.0,49.7189,49.7767,49.7023,49.7767,38600.0
2015-05-14 10:10:00,60.22,60.23,60.19,60.2,153600.0,49.7767,49.785,49.7519,49.7602,153600.0
2015-05-14 10:20:00,60.2,60.2,60.17,60.18,93600.0,49.7602,49.7602,49.7354,49.7437,93600.0
2015-05-14 10:30:00,60.18,60.18,60.15,60.17,14100.0,49.7437,49.7437,49.7189,49.7354,14100.0
2015-05-14 10:40:00,60.18,60.18,60.16,60.17,13500.0,49.7437,49.7437,49.7271,49.7354,13500.0
2015-05-14 10:50:00,60.17,60.2,60.17,60.19,24600.0,49.7354,49.7602,49.7354,49.7519,24600.0
2015-05-14 11:00:00,60.2,60.2,60.15,60.16,23400.0,49.7602,49.7602,49.7189,49.7271,23400.0
2015-05-14 11:10:00,60.16,60.16,60.12,60.15,46300.0,49.7271,49.7271,49.6941,49.7189,46300.0
2015-05-14 11:20:00,60.16,60.18,60.14,60.18,10300.0,49.7271,49.7437,49.7106,49.7437,10300.0
2015-05-14 11:30:00,60.18,60.21,60.16,60.2,13600.0,49.7437,49.7685,49.7271,49.7602,13600.0
2015-05-14 11:40:00,60.2,60.21,60.19,60.21,12500.0,49.7602,49.7685,49.7519,49.7685,12500.0
2015-05-14 11:50:00,60.21,60.25,60.21,60.22,31600.0,49.7685,49.8015,49.7685,49.7767,31600.0
2015-05-14 12:00:00,60.22,60.23,60.2,60.21,7400.0,49.7767,49.785,49.7602,49.7685,7400.0
2015-05-14 12:10:00,60.2,60.26,60.2,60.26,7500.0,49.7602,49.8098,49.7602,49.8098,7500.0
2015-05-14 12:20:00,60.26,60.29,60.26,60.28,12100.0,49.8098,49.8346,49.8098,49.8263,12100.0
2015-05-14 12:30:00,60.28,60.31,60.28,60.28,9400.0,49.8263,49.8511,49.8263,49.8263,9400.0
2015-05-14 12:40:00,60.29,60.31,60.27,60.3,5500.0,49.8346,49.8511,49.8181,49.8429,5500.0
2015-05-14 12:50:00,60.31,60.32,60.29,60.31,13300.0,49.8511,49.8594,49.8346,49.8511,13300.0
2015-05-14 13:00:00,60.31,60.35,60.31,60.33,21200.0,49.8511,49.8842,49.8511,49.8677,21200.0
2015-05-14 13:10:00,60.33,60.33,60.32,60.33,7100.0,49.8677,49.8677,49.8594,49.8677,7100.0
2015-05-14 13:20:00,60.32,60.35,60.32,60.35,19900.0,49.8594,49.8842,49.8594,49.8842,19900.0
2015-05-14 13:30:00,60.35,60.36,60.34,60.35,18800.0,49.8842,49.8925,49.8759,49.8842,18800.0
2015-05-14 13:40:00,60.34,60.35,60.32,60.33,11300.0,49.8759,49.8842,49.8594,49.8677,11300.0
2015-05-14 13:50:00,60.33,60.34,60.32,60.33,10800.0,49.8677,49.8759,49.8594,49.8677,10800.0
2015-05-14 14:00:00,60.33,60.34,60.32,60.34,8800.0,49.8677,49.8759,49.8594,49.8759,8800.0
2015-05-14 14:10:00,60.34,60.36,60.33,60.36,48300.0,49.8759,49.8925,49.8677,49.8925,48300.0
2015-05-14 14:20:00,60.36,60.36,60.35,60.36,5400.0,49.8925,49.8925,49.8842,49.8925,5400.0
2015-05-14 14:30:00,60.36,60.36,60.28,60.29,25100.0,49.8925,49.8925,49.8263,49.8346,25100.0
2015-05-14 14:40:00,60.29,60.33,60.28,60.32,13800.0,49.8346,49.8677,49.8263,49.8594,13800.0
2015-05-14 14:50:00,60.32,60.33,60.32,60.33,6600.0,49.8594,49.8677,49.8594,49.8677,6600.0
2015-05-14 15:00:00,60.34,60.39,60.33,60.39,16800.0,49.8759,49.9173,49.8677,49.9173,16800.0
2015-05-14 15:10:00,60.39,60.42,60.39,60.39,30000.0,49.9173,49.9421,49.9173,49.9173,30000.0
2015-05-14 15:20:00,60.39,60.41,60.38,60.4,35600.0,49.9173,49.9338,49.909,49.9255,35600.0
2015-05-14 15:30:00,60.39,60.4,60.37,60.37,22800.0,49.9173,49.9255,49.9007,49.9007,22800.0
2015-05-14 15:40:00,60.37,60.38,60.35,60.36,89400.0,49.9007,49.909,49.8842,49.8925,89400.0
2015-05-14 15:50:00,60.37,60.41,60.31,60.32,297500.0,49.9007,49.9338,49.8511,49.8594,297500.0
2015-05-15 09:30:00,59.39,59.49,59.36,59.43,124700.0,49.0907,49.1733,49.0659,49.1237,124700.0
2015-05-15 09:40:00,59.43,59.46,59.4,59.46,144200.0,49.1237,49.1485,49.0989,49.1485,144200.0
2015-05-15 09:50:00,59.45,59.46,59.4,59.44,76900.0,49.1403,49.1485,49.0989,49.132,76900.0
2015-05-15 10:00:00,59.44,59.54,59.41,59.54,204700.0,49.132,49.2147,49.1072,49.2147,204700.0
2015-05-15 10:10:00,59.54,59.61,59.53,59.58,124900.0,49.2147,49.2725,49.2064,49.2477,124900.0
2015-05-15 10:20:00,59.59,59.61,59.56,59.59,42100.0,49.256,49.2725,49.2312,49.256,42100.0
2015-05-15 10:30:00,59.59,59.6,59.56,59.58,53500.0,49.256,49.2643,49.2312,49.2477,53500.0
2015-05-15 10:40:00,59.58,59.61,59.58,59.6,48800.0,49.2477,49.2725,49.2477,49.2643,48800.0
2015-05-15 10:50:00,59.6,59.62,59.58,59.59,77700.0,49.2643,49.2808,49.2477,49.256,77700.0
2015-05-15 11:00:00,59.6,59.65,59.6,59.64,44200.0,49.2643,49.3056,49.2643,49.2973,44200.0
2015-05-15 11:10:00,59.64,59.64,59.59,59.6,37400.0,49.2973,49.2973,49.256,49.2643,37400.0
2015-05-15 11:20:00,59.6,59.63,59.59,59.61,64500.0,49.2643,49.2891,49.256,49.2725,64500.0
2015-05-15 11:30:00,59.61,59.63,59.61,59.62,21100.0,49.2725,49.2891,49.2725,49.2808,21100.0
2015-05-15 11:40:00,59.62,59.65,59.61,59.61,16000.0,49.2808,49.3056,49.2725,49.2725,16000.0
2015-05-15 11:50:00,59.61,59.64,59.6,59.62,11100.0,49.2725,49.2973,49.2643,49.2808,11100.0
2015-05-15 12:00:00,59.63,59.65,59.62,59.65,26600.0,49.2891,49.3056,49.2808,49.3056,26600.0
2015-05-15 12:10:00,59.65,59.65,59.63,59.65,23800.0,49.3056,49.3056,49.2891,49.3056,23800.0
2015-05-15 12:20:00,59.65,59.65,59.62,59.63,17500.0,49.3056,49.3056,49.2808,49.2891,17500.0
2015-05-15 12:30:00,59.64,59.64,59.61,59.61,19900.0,49.2973,49.2973,49.2725,49.2725,19900.0
2015-05-15 12:40:00,59.61,59.65,59.61,59.63,23400.0,49.2725,49.3056,49.2725,49.2891,23400.0
2015-05-15 12:50:00,59.64,59.64,59.63,59.64,4900.0,49.2973,49.2973,49.2891,49.2973,4900.0
2015-05-15 13:00:00,59.64,59.66,59.63,59.65,23400.0,49.2973,49.3139,49.2891,49.3056,23400.0
2015-05-15 13:10:00,59.65,59.65,59.62,59.65,8600.0,49.3056,49.3056,49.2808,49.3056,8600.0
2015-05-15 13:20:00,59.65,59.67,59.65,59.67,8400.0,49.3056,49.3221,49.3056,49.3221,8400.0
2015-05-15 13:30:00,59.66,59.68,59.66,59.68,11500.0,49.3139,49.3304,49.3139,49.3304,11500.0
2015-05-15 13:40:00,59.68,59.69,59.67,59.69,13800.0,49.3304,49.3387,49.3221,49.3387,13800.0
2015-05-15 13:50:00,59.69,59.73,59.68,59.73,20400.0,49.3387,49.3717,49.3304,49.3717,20400.0
2015-05-15 14:00:00,59.73,59.76,59.72,59.73,82600.0,49.3717,49.3965,49.3635,49.3717,82600.0
2015-05-15 14:10:00,59.73,59.77,59.73,59.77,22500.0,49.3717,49.4048,49.3717,49.4048,22500.0
2015-05-15 14:20:00,59.77,59.77,59.75,59.77,21100.0,49.4048,49.4048,49.3882,49.4048,21100.0
2015-05-15 14:30:00,59.77,59.78,59.76,59.78,10800.0,49.4048,49.413,49.3965,49.413,10800.0
2015-05-15 14:40:00,59.78,59.79,59.77,59.77,24400.0,49.413,49.4213,49.4048,49.4048,24400.0
2015-05-15 14:50:00,59.78,59.79,59.77,59.79,8800.0,49.413,49.4213,49.4048,49.4213,8800.0
2015-05-15 15:00:00,59.79,59.79,59.78,59.78,10100.0,49.4213,49.4213,49.413,49.413,10100.0
2015-05-15 15:10:00,59.78,59.79,59.77,59.77,13400.0,49.413,49.4213,49.4048,49.4048,13400.0
2015-05-15 15:20:00,59.77,59.77,59.73,59.73,44900.0,49.4048,49.4048,49.3717,49.3717,44900.0
2015-05-15 15:30:00,59.73,59.74,59.72,59.73,24700.0,49.3717,49.38,49.3635,49.3717,24700.0
2015-05-15 15:40:00,59.74,59.74,59.7,59.71,83400.0,49.38,49.38,49.3469,49.3552,83400.0
2015-05-15 15:50:00,59.71,59.79,59.69,59.78,327000.0,49.3552,49.4213,49.3387,49.413,327000.0
2015-05-18 09:30:00,59.65,59.65,59.56,59.56,63800.0,49.3056,49.3056,49.2312,49.2312,63800.0
2015-05-18 09:40:00,59.57,59.59,59.51,59.53,62900.0,49.2395,49.256,49.1899,49.2064,62900.0
2015-05-18 09:50:00,59.54,59.56,59.51,59.52,36200.0,49.2147,49.2312,49.1899,49.1981,36200.0
2015-05-18 10:00:00,59.51,59.53,59.47,59.48,16300.0,49.1899,49.2064,49.1568,49.1651,16300.0
2015-05-18 10:10:00,59.48,59.5,59.46,59.5,17600.0,49.1651,49.1816,49.1485,49.1816,17600.0
2015-05-18 10:20:00,59.49,59.51,59.48,59.48,11600.0,49.1733,49.1899,49.1651,49.1651,11600.0
2015-05-18 10:30:00,59.48,59.51,59.48,59.49,21100.0,49.1651,49.1899,49.1651,49.1733,21100.0
2015-05-18 10:40:00,59.49,59.5,59.45,59.45,49900.0,49.1733,49.1816,49.1403,49.1403,49900.0
2015-05-18 10:50:00,59.45,59.48,59.45,59.48,15700.0,49.1403,49.1651,49.1403,49.1651,15700.0
2015-05-18 11:00:00,59.48,59.49,59.48,59.49,8500.0,49.1651,49.1733,49.1651,49.1733,8500.0
2015-05-18 11:10:00,59.49,59.52,59.48,59.52,40600.0,49.1733,49.1981,49.1651,49.1981,40600.0
2015-05-18 11:20:00,59.51,59.52,59.5,59.5,12300.0,49.1899,49.1981,49.1816,49.1816,12300.0
2015-05-18 11:30:00,59.51,59.53,59.49,59.51,62700.0,49.1899,49.2064,49.1733,49.1899,62700.0
2015-05-18 11:40:00,59.51,59.52,59.47,59.48,29200.0,49.1899,49.1981,49.1568,49.1651,29200.0
2015-05-18 11:50:00,59.48,59.5,59.48,59.5,16400.0,49.1651,49.1816,49.1651,49.1816,16400.0
2015-05-18 12:00:00,59.5,59.51,59.48,59.5,18400.0,49.1816,49.1899,49.1651,49.1816,18400.0
2015-05-18 12:10:00,59.5,59.52,59.46,59.47,121300.0,49.1816,49.1981,49.1485,49.1568,121300.0
2015-05-18 12:20:00,59.47,59.48,59.46,59.47,33400.0,49.1568,49.1651,49.1485,49.1568,33400.0
2015-05-18 12:30:00,59.48,59.48,59.46,59.47,12400.0,49.1651,49.1651,49.1485,49.1568,12400.0
2015-05-18 12:40:00,59.48,59.49,59.47,59.48,10100.0,49.1651,49.1733,49.1568,49.1651,10100.0
2015-05-18 12:50:00,59.47,59.48,59.47,59.48,3200.0,49.1568,49.1651,49.1568,49.1651,3200.0
2015-05-18 13:00:00,59.48,59.48,59.46,59.48,9500.0,49.1651,49.1651,49.1485,49.1651,9500.0
2015-05-18 13:10:00,59.47,59.48,59.45,59.48,16900.0,49.1568,49.1651,49.1403,49.1651,16900.0
2015-05-18 13:20:00,59.48,59.48,59.47,59.48,6100.0,49.1651,49.1651,49.1568,49.1651,6100.0
2015-05-18 13:30:00,59.48,59.5,59.48,59.49,11300.0,49.1651,49.1816,49.1651,49.1733,11300.0
2015-05-18 13:40:00,59.5,59.52,59.49,59.5,19100.0,49.1816,49.1981,49.1733,49.1816,19100.0
2015-05-18 13:50:00,59.51,59.52,59.46,59.47,9400.0,49.1899,49.1981,49.1485,49.1568,9400.0
2015-05-18 14:00:00,59.47,59.49,59.46,59.46,25000.0,49.1568,49.1733,49.1485,49.1485,25000.0
2015-05-18 14:10:00,59.46,59.46,59.45,59.46,2600.0,49.1485,49.1485,49.1403,49.1485,2600.0
2015-05-18 14:20:00,59.45,59.45,59.44,59.44,6700.0,49.1403,49.1403,49.132,49.132,6700.0
2015-05-18 14:30:00,59.44,59.45,59.42,59.45,15600.0,49.132,49.1403,49.1155,49.1403,15600.0
2015-05-18 14:40:00,59.45,59.47,59.43,59.44,17200.0,49.1403,49.1568,49.1237,49.132,17200.0
2015-05-18 14:50:00,59.45,59.46,59.44,59.45,12100.0,49.1403,49.1485,49.132,49.1403,12100.0
2015-05-18 15:00:00,59.45,59.45,59.44,59.45,4800.0,49.1403,49.1403,49.132,49.1403,4800.0
2015-05-18 15:10:00,59.45,59.46,59.44,59.46,15300.0,49.1403,49.1485,49.132,49.1485,15300.0
2015-05-18 15:20:00,59.46,59.46,59.43,59.45,35400.0,49.1485,49.1485,49.1237,49.1403,35400.0
2015-05-18 15:30:00,59.44,59.45,59.42,59.44,42200.0,49.132,49.1403,49.1155,49.132,42200.0
2015-05-18 15:40:00,59.44,59.45,59.42,59.42,75500.0,49.132,49.1403,49.1155,49.1155,75500.0
2015-05-18 15:50:00,59.43,59.44,59.41,59.42,190600.0,49.1237,49.132,49.1072,49.1155,190600.0
2015-05-19 09:30:00,59.69,59.72,59.6,59.64,157200.0,49.3387,49.3635,49.2643,49.2973,157200.0
2015-05-19 09:40:00,59.65,59.7,59.64,59.69,65900.0,49.3056,49.3469,49.2973,49.3387,65900.0
2015-05-19 09:50:00,59.69,59.71,59.68,59.69,48700.0,49.3387,49.3552,49.3304,49.3387,48700.0
2015-05-19 10:00:00,59.7,59.71,59.62,59.65,37600.0,49.3469,49.3552,49.2808,49.3056,37600.0
2015-05-19 10:10:00,59.65,59.66,59.63,59.64,97900.0,49.3056,49.3139,49.2891,49.2973,97900.0
2015-05-19 10:20:00,59.65,59.65,59.61,59.62,57900.0,49.3056,49.3056,49.2725,49.2808,57900.0
2015-05-19 10:30:00,59.63,59.63,59.59,59.63,23100.0,49.2891,49.2891,49.256,49.2891,23100.0
2015-05-19 10:40:00,59.64,59.64,59.6,59.6,12700.0,49.2973,49.2973,49.2643,49.2643,12700.0
2015-05-19 10:50:00,59.61,59.62,59.59,59.6,15600.0,49.2725,49.2808,49.256,49.2643,15600.0
2015-05-19 11:00:00,59.59,59.6,59.57,59.58,15700.0,49.256,49.2643,49.2395,49.2477,15700.0
2015-05-19 11:10:00,59.59,59.64,59.58,59.63,12100.0,49.256,49.2973,49.2477,49.2891,12100.0
2015-05-19 11:20:00,59.64,59.65,59.63,59.65,26300.0,49.2973,49.3056,49.2891,49.3056,26300.0
2015-05-19 11:30:00,59.65,59.67,59.64,59.64,49200.0,49.3056,49.3221,49.2973,49.2973,49200.0
2015-05-19 11:40:00,59.64,59.65,59.6,59.61,14900.0,49.2973,49.3056,49.2643,49.2725,14900.0
2015-05-19 11:50:00,59.61,59.63,59.6,59.63,17800.0,49.2725,49.2891,49.2643,49.2891,17800.0
2015-05-19 12:00:00,59.63,59.65,59.63,59.64,30900.0,49.2891,49.3056,49.2891,49.2973,30900.0
2015-05-19 12:10:00,59.64,59.64,59.62,59.63,4000.0,49.2973,49.2973,49.2808,49.2891,4000.0
2015-05-19 12:20:00,59.63,59.63,59.61,59.61,8800.0,49.2891,49.2891,49.2725,49.2725,8800.0
2015-05-19 12:30:00,59.62,59.62,59.6,59.61,7900.0,49.2808,49.2808,49.2643,49.2725,7900.0
2015-05-19 12:40:00,59.62,59.62,59.57,59.6,24500.0,49.2808,49.2808,49.2395,49.2643,24500.0
2015-05-19 12:50:00,59.6,59.61,59.59,59.59,7900.0,49.2643,49.2725,49.256,49.256,7900.0
2015-05-19 13:00:00,59.59,59.61,59.59,59.6,12600.0,49.256,49.2725,49.256,49.2643,12600.0
2015-05-19 13:10:00,59.59,59.61,59.59,59.6,11600.0,49.256,49.2725,49.256,49.2643,11600.0
2015-05-19 13:20:00,59.6,59.6,59.55,59.58,23100.0,49.2643,49.2643,49.2229,49.2477,23100.0
2015-05-19 13:30:00,59.58,59.63,59.58,59.63,18700.0,49.2477,49.2891,49.2477,49.2891,18700.0
2015-05-19 13:40:00,59.63,59.63,59.6,59.6,40200.0,49.2891,49.2891,49.2643,49.2643,40200.0
2015-05-19 13:50:00,59.61,59.61,59.58,59.6,10100.0,49.2725,49.2725,49.2477,49.2643,10100.0
2015-05-19 14:00:00,59.6,59.61,59.59,59.6,14600.0,49.2643,49.2725,49.256,49.2643,14600.0
2015-05-19 14:10:00,59.6,59.61,59.59,59.6,17100.0,49.2643,49.2725,49.256,49.2643,17100.0
2015-05-19 14:20:00,59.6,59.61,59.58,59.59,8400.0,49.2643,49.2725,49.2477,49.256,8400.0
2015-05-19 14:30:00,59.59,59.6,59.56,59.57,29900.0,49.256,49.2643,49.2312,49.2395,29900.0
2015-05-19 14:40:00,59.57,59.6,59.57,59.6,15200.0,49.2395,49.2643,49.2395,49.2643,15200.0
2015-05-19 14:50:00,59.6,59.61,59.59,59.61,10000.0,49.2643,49.2725,49.256,49.2725,10000.0
2015-05-19 15:00:00,59.61,59.62,59.56,59.57,53700.0,49.2725,49.2808,49.2312,49.2395,53700.0
2015-05-19 15:10:00,59.57,59.59,59.52,59.55,17700.0,49.2395,49.256,49.1981,49.2229,17700.0
2015-05-19 15:20:00,59.55,59.57,59.54,59.56,22500.0,49.2229,49.2395,49.2147,49.2312,22500.0
2015-05-19 15:30:00,59.56,59.59,59.55,59.56,46700.0,49.2312,49.256,49.2229,49.2312,46700.0
2015-05-19 15:40:00,59.56,59.57,59.5,59.55,35600.0,49.2312,49.2395,49.1816,49.2229,35600.0
2015-05-19 15:50:00,59.56,59.59,59.51,59.57,160200.0,49.2312,49.256,49.1899,49.2395,160200.0
2015-05-20 09:30:00,59.89,59.98,59.89,59.98,119200.0,49.504,49.5784,49.504,49.5784,119200.0
2015-05-20 09:40:00,59.97,59.98,59.92,59.94,42300.0,49.5701,49.5784,49.5288,49.5453,42300.0
2015-05-20 09:50:00,59.94,59.99,59.93,59.93,15500.0,49.5453,49.5866,49.537,49.537,15500.0
2015-05-20 10:00:00,59.93,59.97,59.92,59.96,21200.0,49.537,49.5701,49.5288,49.5618,21200.0
2015-05-20 10:10:00,59.96,59.96,59.9,59.91,14700.0,49.5618,49.5618,49.5122,49.5205,14700.0
2015-05-20 10:20:00,59.91,59.91,59.88,59.88,11100.0,49.5205,49.5205,49.4957,49.4957,11100.0
2015-05-20 10:30:00,59.89,59.93,59.89,59.93,15000.0,49.504,49.537,49.504,49.537,15000.0
2015-05-20 10:40:00,59.93,59.93,59.9,59.91,11200.0,49.537,49.537,49.5122,49.5205,11200.0
2015-05-20 10:50:00,59.91,59.93,59.9,59.92,32100.0,49.5205,49.537,49.5122,49.5288,32100.0
2015-05-20 11:00:00,59.93,59.93,59.88,59.91,33400.0,49.537,49.537,49.4957,49.5205,33400.0
2015-05-20 11:10:00,59.91,59.92,59.87,59.87,61600.0,49.5205,49.5288,49.4874,49.4874,61600.0
2015-05-20 11:20:00,59.87,59.89,59.82,59.82,34800.0,49.4874,49.504,49.4461,49.4461,34800.0
2015-05-20 11:30:00,59.82,59.82,59.78,59.81,19800.0,49.4461,49.4461,49.413,49.4378,19800.0
2015-05-20 11:40:00,59.81,59.82,59.77,59.77,37500.0,49.4378,49.4461,49.4048,49.4048,37500.0
2015-05-20 11:50:00,59.77,59.77,59.74,59.74,17500.0,49.4048,49.4048,49.38,49.38,17500.0
2015-05-20 12:00:00,59.74,59.77,59.72,59.76,14300.0,49.38,49.4048,49.3635,49.3965,14300.0
2015-05-20 12:10:00,59.76,59.81,59.75,59.81,49500.0,49.3965,49.4378,49.3882,49.4378,49500.0
2015-05-20 12:20:00,59.81,59.84,59.79,59.83,41700.0,49.4378,49.4626,49.4213,49.4544,41700.0
2015-05-20 12:30:00,59.83,59.83,59.81,59.81,54200.0,49.4544,49.4544,49.4378,49.4378,54200.0
2015-05-20 12:40:00,59.8,59.8,59.77,59.79,15700.0,49.4296,49.4296,49.4048,49.4213,15700.0
2015-05-20 12:50:00,59.79,59.81,59.79,59.8,8900.0,49.4213,49.4378,49.4213,49.4296,8900.0
2015-05-20 13:00:00,59.8,59.81,59.77,59.77,21200.0,49.4296,49.4378,49.4048,49.4048,21200.0
2015-05-20 13:10:00,59.77,59.79,59.76,59.78,23300.0,49.4048,49.4213,49.3965,49.413,23300.0
2015-05-20 13:20:00,59.78,59.82,59.77,59.81,9900.0,49.413,49.4461,49.4048,49.4378,9900.0
2015-05-20 13:30:00,59.81,59.82,59.79,59.79,11200.0,49.4378,49.4461,49.4213,49.4213,11200.0
2015-05-20 13:40:00,59.79,59.84,59.78,59.84,8800.0,49.4213,49.4626,49.413,49.4626,8800.0
2015-05-20 13:50:00,59.84,59.85,59.82,59.85,8600.0,49.4626,49.4709,49.4461,49.4709,8600.0
2015-05-20 14:00:00,59.85,59.95,59.81,59.85,107100.0,49.4709,49.5536,49.4378,49.4709,107100.0
2015-05-20 14:10:00,59.85,59.98,59.85,59.97,22600.0,49.4709,49.5784,49.4709,49.5701,22600.0
2015-05-20 14:20:00,59.97,60.07,59.96,60.05,56500.0,49.5701,49.6528,49.5618,49.6362,56500.0
2015-05-20 14:30:00,60.06,60.11,60.05,60.1,51300.0,49.6445,49.6858,49.6362,49.6776,51300.0
2015-05-20 14:40:00,60.09,60.13,60.08,60.09,21000.0,49.6693,49.7023,49.661,49.6693,21000.0
2015-05-20 14:50:00,60.09,60.09,60.05,60.07,22000.0,49.6693,49.6693,49.6362,49.6528,22000.0
2015-05-20 15:00:00,60.07,60.08,60.04,60.06,26900.0,49.6528,49.661,49.628,49.6445,26900.0
2015-05-20 15:10:00,60.06,60.09,60.0,60.01,55000.0,49.6445,49.6693,49.5949,49.6032,55000.0
2015-05-20 15:20:00,60.0,60.01,59.97,60.01,30100.0,49.5949,49.6032,49.5701,49.6032,30100.0
2015-05-20 15:30:00,60.01,60.01,59.92,59.92,87100.0,49.6032,49.6032,49.5288,49.5288,87100.0
2015-05-20 15:40:00,59.92,59.96,59.91,59.96,38800.0,49.5288,49.5618,49.5205,49.5618,38800.0
2015-05-20 15:50:00,59.95,59.96,59.89,59.92,203500.0,49.5536,49.5618,49.504,49.5288,203500.0
2015-05-21 09:30:00,59.22,59.35,59.22,59.28,78300.0,48.9502,49.0576,48.9502,48.9998,78300.0
2015-05-21 09:40:00,59.29,59.31,59.24,59.26,47000.0,49.008,49.0246,48.9667,48.9832,47000.0
2015-05-21 09:50:00,59.25,59.3,59.25,59.3,56000.0,48.975,49.0163,48.975,49.0163,56000.0
2015-05-21 10:00:00,59.29,59.39,59.28,59.36,41800.0,49.008,49.0907,48.9998,49.0659,41800.0
2015-05-21 10:10:00,59.37,59.38,59.35,59.36,16500.0,49.0741,49.0824,49.0576,49.0659,16500.0
2015-05-21 10:20:00,59.37,59.39,59.37,59.39,6200.0,49.0741,49.0907,49.0741,49.0907,6200.0
2015-05-21 10:30:00,59.39,59.4,59.37,59.39,9300.0,49.0907,49.0989,49.0741,49.0907,9300.0
2015-05-21 10:40:00,59.38,59.41,59.38,59.38,10600.0,49.0824,49.1072,49.0824,49.0824,10600.0
2015-05-21 10:50:00,59.39,59.41,59.32,59.33,14600.0,49.0907,49.1072,49.0328,49.0411,14600.0
2015-05-21 11:00:00,59.34,59.41,59.34,59.4,19700.0,49.0493,49.1072,49.0493,49.0989,19700.0
2015-05-21 11:10:00,59.4,59.41,59.36,59.36,103500.0,49.0989,49.1072,49.0659,49.0659,103500.0
2015-05-21 11:20:00,59.36,59.41,59.36,59.41,47100.0,49.0659,49.1072,49.0659,49.1072,47100.0
2015-05-21 11:30:00,59.41,59.41,59.39,59.4,20500.0,49.1072,49.1072,49.0907,49.0989,20500.0
2015-05-21 11:40:00,59.4,59.42,59.4,59.42,11300.0,49.0989,49.1155,49.0989,49.1155,11300.0
2015-05-21 11:50:00,59.42,59.47,59.42,59.46,74300.0,49.1155,49.1568,49.1155,49.1485,74300.0
2015-05-21 12:00:00,59.46,59.46,59.44,59.46,2100.0,49.1485,49.1485,49.132,49.1485,2100.0
2015-05-21 12:10:00,59.45,59.47,59.45,59.46,5900.0,49.1403,49.1568,49.1403,49.1485,5900.0
2015-05-21 12:20:00,59.47,59.48,59.46,59.46,5500.0,49.1568,49.1651,49.1485,49.1485,5500.0
2015-05-21 12:30:00,59.47,59.49,59.47,59.48,30200.0,49.1568,49.1733,49.1568,49.1651,30200.0
2015-05-21 12:40:00,59.48,59.5,59.48,59.5,2700.0,49.1651,49.1816,49.1651,49.1816,2700.0
2015-05-21 12:50:00,59.5,59.52,59.49,59.52,67900.0,49.1816,49.1981,49.1733,49.1981,67900.0
2015-05-21 13:00:00,59.52,59.54,59.51,59.54,11500.0,49.1981,49.2147,49.1899,49.2147,11500.0
2015-05-21 13:10:00,59.54,59.55,59.52,59.53,43500.0,49.2147,49.2229,49.1981,49.2064,43500.0
2015-05-21 13:20:00,59.53,59.54,59.53,59.54,7000.0,49.2064,49.2147,49.2064,49.2147,7000.0
2015-05-21 13:30:00,59.54,59.54,59.53,59.54,5000.0,49.2147,49.2147,49.2064,49.2147,5000.0
2015-05-21 13:40:00,59.54,59.54,59.51,59.52,11900.0,49.2147,49.2147,49.1899,49.1981,11900.0
2015-05-21 13:50:00,59.51,59.52,59.49,59.5,25900.0,49.1899,49.1981,49.1733,49.1816,25900.0
2015-05-21 14:00:00,59.5,59.51,59.48,59.51,18000.0,49.1816,49.1899,49.1651,49.1899,18000.0
2015-05-21 14:10:00,59.5,59.51,59.5,59.51,6200.0,49.1816,49.1899,49.1816,49.1899,6200.0
2015-05-21 14:20:00,59.52,59.54,59.51,59.54,7900.0,49.1981,49.2147,49.1899,49.2147,7900.0
2015-05-21 14:30:00,59.54,59.54,59.52,59.54,11900.0,49.2147,49.2147,49.1981,49.2147,11900.0
2015-05-21 14:40:00,59.55,59.55,59.52,59.53,17400.0,49.2229,49.2229,49.1981,49.2064,17400.0
2015-05-21 14:50:00,59.53,59.53,59.52,59.52,9200.0,49.2064,49.2064,49.1981,49.1981,9200.0
2015-05-21 15:00:00,59.53,59.54,59.52,59.54,22400.0,49.2064,49.2147,49.1981,49.2147,22400.0
2015-05-21 15:10:00,59.54,59.54,59.52,59.53,29100.0,49.2147,49.2147,49.1981,49.2064,29100.0
2015-05-21 15:20:00,59.52,59.56,59.52,59.56,30300.0,49.1981,49.2312,49.1981,49.2312,30300.0
2015-05-21 15:30:00,59.56,59.58,59.55,59.58,28000.0,49.2312,49.2477,49.2229,49.2477,28000.0
2015-05-21 15:40:00,59.58,59.59,59.56,59.57,122300.0,49.2477,49.256,49.2312,49.2395,122300.0
2015-05-21 15:50:00,59.57,59.57,59.54,59.56,263800.0,49.2395,49.2395,49.2147,49.2312,263800.0
2015-05-22 09:30:00,59.96,60.02,59.95,59.95,120500.0,49.5618,49.6114,49.5536,49.5536,120500.0
2015-05-22 09:40:00,59.95,59.95,59.88,59.92,32700.0,49.5536,49.5536,49.4957,49.5288,32700.0
2015-05-22 09:50:00,59.93,59.96,59.92,59.96,19400.0,49.537,49.5618,49.5288,49.5618,19400.0
2015-05-22 10:00:00,59.97,59.98,59.95,59.97,30700.0,49.5701,49.5784,49.5536,49.5701,30700.0
2015-05-22 10:10:00,59.98,59.99,59.97,59.98,13400.0,49.5784,49.5866,49.5701,49.5784,13400.0
2015-05-22 10:20:00,59.98,59.98,59.96,59.96,31500.0,49.5784,49.5784,49.5618,49.5618,31500.0
2015-05-22 10:30:00,59.96,59.97,59.92,59.94,546900.0,49.5618,49.5701,49.5288,49.5453,546900.0
2015-05-22 10:40:00,59.94,59.96,59.93,59.95,73300.0,49.5453,49.5618,49.537,49.5536,73300.0
2015-05-22 10:50:00,59.94,59.96,59.93,59.96,9100.0,49.5453,49.5618,49.537,49.5618,9100.0
2015-05-22 11:00:00,59.96,59.96,59.93,59.93,78500.0,49.5618,49.5618,49.537,49.537,78500.0
2015-05-22 11:10:00,59.93,59.93,59.9,59.93,138900.0,49.537,49.537,49.5122,49.537,138900.0
2015-05-22 11:20:00,59.94,59.94,59.91,59.92,31800.0,49.5453,49.5453,49.5205,49.5288,31800.0
2015-05-22 11:30:00,59.92,59.96,59.91,59.96,7000.0,49.5288,49.5618,49.5205,49.5618,7000.0
2015-05-22 11:40:00,59.96,59.96,59.95,59.95,9100.0,49.5618,49.5618,49.5536,49.5536,9100.0
2015-05-22 11:50:00,59.95,59.97,59.95,59.97,7900.0,49.5536,49.5701,49.5536,49.5701,7900.0
2015-05-22 12:00:00,59.97,59.98,59.96,59.97,7700.0,49.5701,49.5784,49.5618,49.5701,7700.0
2015-05-22 12:10:00,59.98,59.98,59.96,59.98,11200.0,49.5784,49.5784,49.5618,49.5784,11200.0
2015-05-22 12:20:00,59.98,59.99,59.97,59.99,8900.0,49.5784,49.5866,49.5701,49.5866,8900.0
2015-05-22 12:30:00,59.99,60.03,59.99,60.03,7300.0,49.5866,49.6197,49.5866,49.6197,7300.0
2015-05-22 12:40:00,60.04,60.04,60.03,60.03,8500.0,49.628,49.628,49.6197,49.6197,8500.0
2015-05-22 12:50:00,60.03,60.06,60.02,60.05,20200.0,49.6197,49.6445,49.6114,49.6362,20200.0
2015-05-22 13:00:00,60.05,60.07,59.99,60.05,33600.0,49.6362,49.6528,49.5866,49.6362,33600.0
2015-05-22 13:10:00,60.05,60.05,60.01,60.02,6800.0,49.6362,49.6362,49.6032,49.6114,6800.0
2015-05-22 13:20:00,60.02,60.04,60.01,60.02,7300.0,49.6114,49.628,49.6032,49.6114,7300.0
2015-05-22 13:30:00,60.02,60.03,60.01,60.03,7700.0,49.6114,49.6197,49.6032,49.6197,7700.0
2015-05-22 13:40:00,60.03,60.03,59.97,59.97,5500.0,49.6197,49.6197,49.5701,49.5701,5500.0
2015-05-22 13:50:00,59.98,59.98,59.92,59.92,16100.0,49.5784,49.5784,49.5288,49.5288,16100.0
2015-05-22 14:00:00,59.93,59.94,59.9,59.91,12900.0,49.537,49.5453,49.5122,49.5205,12900.0
2015-05-22 14:10:00,59.91,59.91,59.89,59.9,7900.0,49.5205,49.5205,49.504,49.5122,7900.0
2015-05-22 14:20:00,59.9,59.9,59.89,59.9,15700.0,49.5122,49.5122,49.504,49.5122,15700.0
2015-05-22 14:30:00,59.9,59.9,59.89,59.9,15400.0,49.5122,49.5122,49.504,49.5122,15400.0
2015-05-22 14:40:00,59.9,59.91,59.89,59.91,20300.0,49.5122,49.5205,49.504,49.5205,20300.0
2015-05-22 14:50:00,59.91,59.91,59.87,59.87,12800.0,49.5205,49.5205,49.4874,49.4874,12800.0
2015-05-22 15:00:00,59.88,59.92,59.88,59.91,9600.0,49.4957,49.5288,49.4957,49.5205,9600.0
2015-05-22 15:10:00,59.91,59.92,59.9,59.92,5900.0,49.5205,49.5288,49.5122,49.5288,5900.0
2015-05-22 15:20:00,59.92,59.94,59.91,59.94,26800.0,49.5288,49.5453,49.5205,49.5453,26800.0
2015-05-22 15:30:00,59.94,59.94,59.89,59.9,19400.0,49.5453,49.5453,49.504,49.5122,19400.0
2015-05-22 15:40:00,59.89,59.9,59.87,59.89,24000.0,49.504,49.5122,49.4874,49.504,24000.0
2015-05-22 15:50:00,59.89,59.89,59.85,59.87,140200.0,49.504,49.504,49.4709,49.4874,140200.0
2015-05-26 09:30:00,59.26,59.28,59.14,59.17,160000.0,48.9832,48.9998,48.884,48.9088,160000.0
2015-05-26 09:40:00,59.16,59.17,59.11,59.15,95500.0,48.9006,48.9088,48.8592,48.8923,95500.0
2015-05-26 09:50:00,59.14,59.17,59.11,59.17,49900.0,48.884,48.9088,48.8592,48.9088,49900.0
2015-05-26 10:00:00,59.17,59.18,59.05,59.05,36000.0,48.9088,48.9171,48.8096,48.8096,36000.0
2015-05-26 10:10:00,59.05,59.06,59.0,59.0,54100.0,48.8096,48.8179,48.7683,48.7683,54100.0
2015-05-26 10:20:00,59.01,59.04,59.0,59.04,55900.0,48.7766,48.8014,48.7683,48.8014,55900.0
2015-05-26 10:30:00,59.04,59.04,58.96,58.99,40800.0,48.8014,48.8014,48.7352,48.76,40800.0
2015-05-26 10:40:00,58.98,59.02,58.98,59.01,16800.0,48.7518,48.7848,48.7518,48.7766,16800.0
2015-05-26 10:50:00,59.01,59.01,58.97,58.98,453700.0,48.7766,48.7766,48.7435,48.7518,453700.0
2015-05-26 11:00:00,58.98,58.99,58.93,58.99,97300.0,48.7518,48.76,48.7105,48.76,97300.0
2015-05-26 11:10:00,58.99,59.0,58.95,58.95,88800.0,48.76,48.7683,48.727,48.727,88800.0
2015-05-26 11:20:00,58.95,58.98,58.95,58.98,22900.0,48.727,48.7518,48.727,48.7518,22900.0
2015-05-26 11:30:00,58.98,58.99,58.96,58.96,28100.0,48.7518,48.76,48.7352,48.7352,28100.0
2015-05-26 11:40:00,58.97,58.97,58.93,58.94,34600.0,48.7435,48.7435,48.7105,48.7187,34600.0
2015-05-26 11:50:00,58.93,58.93,58.9,58.9,17700.0,48.7105,48.7105,48.6857,48.6857,17700.0
2015-05-26 12:00:00,58.9,58.91,58.84,58.84,34800.0,48.6857,48.6939,48.6361,48.6361,34800.0
2015-05-26 12:10:00,58.84,58.88,58.83,58.88,23300.0,48.6361,48.6691,48.6278,48.6691,23300.0
2015-05-26 12:20:00,58.88,58.88,58.86,58.87,17600.0,48.6691,48.6691,48.6526,48.6609,17600.0
2015-05-26 12:30:00,58.88,58.88,58.83,58.83,9300.0,48.6691,48.6691,48.6278,48.6278,9300.0
2015-05-26 12:40:00,58.83,58.86,58.83,58.86,21700.0,48.6278,48.6526,48.6278,48.6526,21700.0
2015-05-26 12:50:00,58.86,58.86,58.8,58.8,17100.0,48.6526,48.6526,48.603,48.603,17100.0
2015-05-26 13:00:00,58.8,58.81,58.77,58.78,32700.0,48.603,48.6113,48.5782,48.5865,32700.0
2015-05-26 13:10:00,58.79,58.82,58.78,58.81,24900.0,48.5947,48.6195,48.5865,48.6113,24900.0
2015-05-26 13:20:00,58.81,58.83,58.8,58.83,14900.0,48.6113,48.6278,48.603,48.6278,14900.0
2015-05-26 13:30:00,58.83,58.83,58.77,58.8,30400.0,48.6278,48.6278,48.5782,48.603,30400.0
2015-05-26 13:40:00,58.8,58.82,58.78,58.79,14800.0,48.603,48.6195,48.5865,48.5947,14800.0
2015-05-26 13:50:00,58.78,58.8,58.76,58.76,30100.0,48.5865,48.603,48.5699,48.5699,30100.0
2015-05-26 14:00:00,58.77,58.78,58.76,58.78,23800.0,48.5782,48.5865,48.5699,48.5865,23800.0
2015-05-26 14:10:00,58.78,58.81,58.77,58.81,18100.0,48.5865,48.6113,48.5782,48.6113,18100.0
2015-05-26 14:20:00,58.8,58.81,58.78,58.79,43000.0,48.603,48.6113,48.5865,48.5947,43000.0
2015-05-26 14:30:00,58.78,58.78,58.76,58.78,25900.0,48.5865,48.5865,48.5699,48.5865,25900.0
2015-05-26 14:40:00,58.79,58.79,58.75,58.76,32400.0,48.5947,48.5947,48.5617,48.5699,32400.0
2015-05-26 14:50:00,58.76,58.76,58.73,58.73,31500.0,48.5699,48.5699,48.5451,48.5451,31500.0
2015-05-26 15:00:00,58.73,58.75,58.72,58.75,38400.0,48.5451,48.5617,48.5369,48.5617,38400.0
2015-05-26 15:10:00,58.74,58.77,58.72,58.75,32800.0,48.5534,48.5782,48.5369,48.5617,32800.0
2015-05-26 15:20:00,58.74,58.79,58.73,58.79,25300.0,48.5534,48.5947,48.5451,48.5947,25300.0
2015-05-26 15:30:00,58.79,58.81,58.77,58.78,68000.0,48.5947,48.6113,48.5782,48.5865,68000.0
2015-05-26 15:40:00,58.78,58.83,58.77,58.81,121900.0,48.5865,48.6278,48.5782,48.6113,121900.0
2015-05-26 15:50:00,58.8,58.9,58.79,58.89,359700.0,48.603,48.6857,48.5947,48.6774,359700.0
2015-05-27 09:30:00,57.94,57.95,57.75,57.84,269600.0,47.8921,47.9004,47.7351,47.8095,269600.0
2015-05-27 09:40:00,57.85,57.94,57.85,57.94,131700.0,47.8177,47.8921,47.8177,47.8921,131700.0
2015-05-27 09:50:00,57.95,58.05,57.95,58.03,372600.0,47.9004,47.9831,47.9004,47.9665,372600.0
2015-05-27 10:00:00,58.03,58.05,57.92,57.95,153700.0,47.9665,47.9831,47.8756,47.9004,153700.0
2015-05-27 10:10:00,57.96,58.03,57.95,58.03,33400.0,47.9087,47.9665,47.9004,47.9665,33400.0
2015-05-27 10:20:00,58.03,58.06,58.0,58.01,57300.0,47.9665,47.9913,47.9417,47.95,57300.0
2015-05-27 10:30:00,58.0,58.04,58.0,58.03,13200.0,47.9417,47.9748,47.9417,47.9665,13200.0
2015-05-27 10:40:00,58.04,58.04,58.0,58.01,46500.0,47.9748,47.9748,47.9417,47.95,46500.0
2015-05-27 10:50:00,58.01,58.03,57.99,58.0,73300.0,47.95,47.9665,47.9335,47.9417,73300.0
2015-05-27 11:00:00,58.01,58.03,58.0,58.0,127500.0,47.95,47.9665,47.9417,47.9417,127500.0
2015-05-27 11:10:00,58.0,58.01,57.96,57.97,103700.0,47.9417,47.95,47.9087,47.9169,103700.0
2015-05-27 11:20:00,57.97,58.0,57.95,57.98,69400.0,47.9169,47.9417,47.9004,47.9252,69400.0
2015-05-27 11:30:00,57.97,57.98,57.95,57.96,24400.0,47.9169,47.9252,47.9004,47.9087,24400.0
2015-05-27 11:40:00,57.97,58.03,57.97,58.01,14700.0,47.9169,47.9665,47.9169,47.95,14700.0
2015-05-27 11:50:00,58.02,58.02,57.96,57.96,7700.0,47.9583,47.9583,47.9087,47.9087,7700.0
2015-05-27 12:00:00,57.96,57.97,57.96,57.97,7900.0,47.9087,47.9169,47.9087,47.9169,7900.0
2015-05-27 12:10:00,57.96,57.98,57.95,57.97,17300.0,47.9087,47.9252,47.9004,47.9169,17300.0
2015-05-27 12:20:00,57.97,57.97,57.93,57.94,27900.0,47.9169,47.9169,47.8839,47.8921,27900.0
2015-05-27 12:30:00,57.94,57.94,57.93,57.94,16400.0,47.8921,47.8921,47.8839,47.8921,16400.0
2015-05-27 12:40:00,57.93,57.95,57.93,57.95,197100.0,47.8839,47.9004,47.8839,47.9004,197100.0
2015-05-27 12:50:00,57.95,57.95,57.92,57.94,95500.0,47.9004,47.9004,47.8756,47.8921,95500.0
2015-05-27 13:00:00,57.94,57.95,57.94,57.94,11500.0,47.8921,47.9004,47.8921,47.8921,11500.0
2015-05-27 13:10:00,57.95,57.95,57.92,57.92,64100.0,47.9004,47.9004,47.8756,47.8756,64100.0
2015-05-27 13:20:00,57.92,57.93,57.88,57.88,61500.0,47.8756,47.8839,47.8425,47.8425,61500.0
2015-05-27 13:30:00,57.89,57.93,57.88,57.93,26200.0,47.8508,47.8839,47.8425,47.8839,26200.0
2015-05-27 13:40:00,57.93,57.93,57.88,57.88,46600.0,47.8839,47.8839,47.8425,47.8425,46600.0
2015-05-27 13:50:00,57.89,57.92,57.88,57.91,11400.0,47.8508,47.8756,47.8425,47.8673,11400.0
2015-05-27 14:00:00,57.92,57.96,57.91,57.93,26500.0,47.8756,47.9087,47.8673,47.8839,26500.0
2015-05-27 14:10:00,57.92,57.92,57.9,57.92,82200.0,47.8756,47.8756,47.8591,47.8756,82200.0
2015-05-27 14:20:00,57.92,57.92,57.89,57.9,43700.0,47.8756,47.8756,47.8508,47.8591,43700.0
2015-05-27 14:30:00,57.9,57.9,57.89,57.9,10300.0,47.8591,47.8591,47.8508,47.8591,10300.0
2015-05-27 14:40:00,57.9,57.92,57.89,57.92,10200.0,47.8591,47.8756,47.8508,47.8756,10200.0
2015-05-27 14:50:00,57.92,57.96,57.92,57.96,14200.0,47.8756,47.9087,47.8756,47.9087,14200.0
2015-05-27 15:00:00,57.96,57.97,57.93,57.96,42600.0,47.9087,47.9169,47.8839,47.9087,42600.0
2015-05-27 15:10:00,57.96,57.98,57.95,57.98,35000.0,47.9087,47.9252,47.9004,47.9252,35000.0
2015-05-27 15:20:00,57.99,58.0,57.97,57.98,162800.0,47.9335,47.9417,47.9169,47.9252,162800.0
2015-05-27 15:30:00,57.98,58.01,57.97,58.01,49700.0,47.9252,47.95,47.9169,47.95,49700.0
2015-05-27 15:40:00,58.01,58.02,57.99,58.02,101200.0,47.95,47.9583,47.9335,47.9583,101200.0
2015-05-27 15:50:00,58.01,58.03,57.95,58.0,323800.0,47.95,47.9665,47.9004,47.9417,323800.0
2015-05-28 09:30:00,57.83,57.83,57.72,57.79,189500.0,47.8012,47.8012,47.7103,47.7681,189500.0
2015-05-28 09:40:00,57.79,57.82,57.76,57.78,62100.0,47.7681,47.7929,47.7434,47.7599,62100.0
2015-05-28 09:50:00,57.77,57.78,57.69,57.69,121600.0,47.7516,47.7599,47.6855,47.6855,121600.0
2015-05-28 10:00:00,57.69,57.76,57.65,57.76,63300.0,47.6855,47.7434,47.6524,47.7434,63300.0
2015-05-28 10:10:00,57.76,57.78,57.73,57.76,109100.0,47.7434,47.7599,47.7186,47.7434,109100.0
2015-05-28 10:20:00,57.76,57.76,57.72,57.73,14600.0,47.7434,47.7434,47.7103,47.7186,14600.0
2015-05-28 10:30:00,57.74,57.74,57.65,57.66,33500.0,47.7268,47.7268,47.6524,47.6607,33500.0
2015-05-28 10:40:00,57.67,57.67,57.63,57.67,36000.0,47.669,47.669,47.6359,47.669,36000.0
2015-05-28 10:50:00,57.67,57.67,57.63,57.67,13900.0,47.669,47.669,47.6359,47.669,13900.0
2015-05-28 11:00:00,57.67,57.7,57.66,57.68,50100.0,47.669,47.6938,47.6607,47.6772,50100.0
2015-05-28 11:10:00,57.68,57.8,57.68,57.78,51900.0,47.6772,47.7764,47.6772,47.7599,51900.0
2015-05-28 11:20:00,57.77,57.78,57.73,57.76,15800.0,47.7516,47.7599,47.7186,47.7434,15800.0
2015-05-28 11:30:00,57.76,57.8,57.75,57.77,26800.0,47.7434,47.7764,47.7351,47.7516,26800.0
2015-05-28 11:40:00,57.77,57.78,57.68,57.69,32100.0,47.7516,47.7599,47.6772,47.6855,32100.0
2015-05-28 11:50:00,57.69,57.72,57.68,57.72,40800.0,47.6855,47.7103,47.6772,47.7103,40800.0
2015-05-28 12:00:00,57.71,57.72,57.69,57.7,25200.0,47.702,47.7103,47.6855,47.6938,25200.0
2015-05-28 12:10:00,57.69,57.71,57.69,57.71,7400.0,47.6855,47.702,47.6855,47.702,7400.0
2015-05-28 12:20:00,57.7,57.71,57.69,57.7,9400.0,47.6938,47.702,47.6855,47.6938,9400.0
2015-05-28 12:30:00,57.7,57.7,57.65,57.66,11200.0,47.6938,47.6938,47.6524,47.6607,11200.0
2015-05-28 12:40:00,57.66,57.69,57.65,57.69,8200.0,47.6607,47.6855,47.6524,47.6855,8200.0
2015-05-28 12:50:00,57.7,57.73,57.67,57.72,58000.0,47.6938,47.7186,47.669,47.7103,58000.0
2015-05-28 13:00:00,57.72,57.81,57.72,57.78,35000.0,47.7103,47.7847,47.7103,47.7599,35000.0
2015-05-28 13:10:00,57.78,57.78,57.73,57.75,35300.0,47.7599,47.7599,47.7186,47.7351,35300.0
2015-05-28 13:20:00,57.75,57.78,57.75,57.77,6500.0,47.7351,47.7599,47.7351,47.7516,6500.0
2015-05-28 13:30:00,57.78,57.79,57.77,57.78,38400.0,47.7599,47.7681,47.7516,47.7599,38400.0
2015-05-28 13:40:00,57.78,57.78,57.76,57.78,14100.0,47.7599,47.7599,47.7434,47.7599,14100.0
2015-05-28 13:50:00,57.78,57.8,57.77,57.8,6700.0,47.7599,47.7764,47.7516,47.7764,6700.0
2015-05-28 14:00:00,57.8,57.81,57.79,57.79,28100.0,47.7764,47.7847,47.7681,47.7681,28100.0
2015-05-28 14:10:00,57.79,57.79,57.77,57.78,7600.0,47.7681,47.7681,47.7516,47.7599,7600.0
2015-05-28 14:20:00,57.78,57.84,57.78,57.84,11900.0,47.7599,47.8095,47.7599,47.8095,11900.0
2015-05-28 14:30:00,57.84,57.85,57.82,57.84,19600.0,47.8095,47.8177,47.7929,47.8095,19600.0
2015-05-28 14:40:00,57.83,57.85,57.83,57.84,6600.0,47.8012,47.8177,47.8012,47.8095,6600.0
2015-05-28 14:50:00,57.84,57.85,57.83,57.85,19400.0,47.8095,47.8177,47.8012,47.8177,19400.0
2015-05-28 15:00:00,57.85,57.86,57.84,57.85,35800.0,47.8177,47.826,47.8095,47.8177,35800.0
2015-05-28 15:10:00,57.85,57.85,57.8,57.81,74600.0,47.8177,47.8177,47.7764,47.7847,74600.0
2015-05-28 15:20:00,57.82,57.82,57.79,57.8,49100.0,47.7929,47.7929,47.7681,47.7764,49100.0
2015-05-28 15:30:00,57.81,57.83,57.81,57.82,23700.0,47.7847,47.8012,47.7847,47.7929,23700.0
2015-05-28 15:40:00,57.83,57.84,57.8,57.83,16700.0,47.8012,47.8095,47.7764,47.8012,16700.0
2015-05-28 15:50:00,57.84,57.84,57.8,57.83,92800.0,47.8095,47.8095,47.7764,47.8012,92800.0
2015-05-29 09:30:00,57.89,57.94,57.82,57.86,60500.0,47.8508,47.8921,47.7929,47.826,60500.0
2015-05-29 09:40:00,57.87,57.91,57.84,57.87,121200.0,47.8343,47.8673,47.8095,47.8343,121200.0
2015-05-29 09:50:00,57.87,57.94,57.87,57.91,55900.0,47.8343,47.8921,47.8343,47.8673,55900.0
2015-05-29 10:00:00,57.92,57.94,57.89,57.9,56700.0,47.8756,47.8921,47.8508,47.8591,56700.0
2015-05-29 10:10:00,57.91,57.93,57.89,57.92,33900.0,47.8673,47.8839,47.8508,47.8756,33900.0
2015-05-29 10:20:00,57.92,57.93,57.88,57.88,72100.0,47.8756,47.8839,47.8425,47.8425,72100.0
2015-05-29 10:30:00,57.88,57.9,57.87,57.89,67500.0,47.8425,47.8591,47.8343,47.8508,67500.0
2015-05-29 10:40:00,57.9,57.91,57.78,57.78,163500.0,47.8591,47.8673,47.7599,47.7599,163500.0
2015-05-29 10:50:00,57.78,57.86,57.74,57.79,44100.0,47.7599,47.826,47.7268,47.7681,44100.0
2015-05-29 11:00:00,57.79,57.79,57.76,57.76,35000.0,47.7681,47.7681,47.7434,47.7434,35000.0
2015-05-29 11:10:00,57.77,57.78,57.74,57.78,18900.0,47.7516,47.7599,47.7268,47.7599,18900.0
2015-05-29 11:20:00,57.77,57.78,57.74,57.77,39300.0,47.7516,47.7599,47.7268,47.7516,39300.0
2015-05-29 11:30:00,57.76,57.82,57.74,57.8,73100.0,47.7434,47.7929,47.7268,47.7764,73100.0
2015-05-29 11:40:00,57.81,57.87,57.8,57.86,14400.0,47.7847,47.8343,47.7764,47.826,14400.0
2015-05-29 11:50:00,57.86,57.86,57.83,57.85,16800.0,47.826,47.826,47.8012,47.8177,16800.0
2015-05-29 12:00:00,57.85,57.87,57.83,57.84,19700.0,47.8177,47.8343,47.8012,47.8095,19700.0
2015-05-29 12:10:00,57.84,57.87,57.83,57.85,22100.0,47.8095,47.8343,47.8012,47.8177,22100.0
2015-05-29 12:20:00,57.86,57.89,57.84,57.88,16400.0,47.826,47.8508,47.8095,47.8425,16400.0
2015-05-29 12:30:00,57.89,57.94,57.88,57.92,14400.0,47.8508,47.8921,47.8425,47.8756,14400.0
2015-05-29 12:40:00,57.93,57.95,57.9,57.9,21600.0,47.8839,47.9004,47.8591,47.8591,21600.0
2015-05-29 12:50:00,57.9,57.9,57.87,57.87,13200.0,47.8591,47.8591,47.8343,47.8343,13200.0
2015-05-29 13:00:00,57.87,57.88,57.86,57.86,35200.0,47.8343,47.8425,47.826,47.826,35200.0
2015-05-29 13:10:00,57.87,57.89,57.87,57.89,15500.0,47.8343,47.8508,47.8343,47.8508,15500.0
2015-05-29 13:20:00,57.89,57.9,57.88,57.89,39100.0,47.8508,47.8591,47.8425,47.8508,39100.0
2015-05-29 13:30:00,57.89,57.9,57.86,57.88,14600.0,47.8508,47.8591,47.826,47.8425,14600.0
2015-05-29 13:40:00,57.86,57.9,57.86,57.89,13000.0,47.826,47.8591,47.826,47.8508,13000.0
2015-05-29 13:50:00,57.88,57.88,57.82,57.82,13700.0,47.8425,47.8425,47.7929,47.7929,13700.0
2015-05-29 14:00:00,57.82,57.83,57.8,57.8,9900.0,47.7929,47.8012,47.7764,47.7764,9900.0
2015-05-29 14:10:00,57.8,57.81,57.77,57.8,19300.0,47.7764,47.7847,47.7516,47.7764,19300.0
2015-05-29 14:20:00,57.8,57.8,57.74,57.78,21600.0,47.7764,47.7764,47.7268,47.7599,21600.0
2015-05-29 14:30:00,57.78,57.78,57.75,57.76,17700.0,47.7599,47.7599,47.7351,47.7434,17700.0
2015-05-29 14:40:00,57.75,57.77,57.73,57.76,24800.0,47.7351,47.7516,47.7186,47.7434,24800.0
2015-05-29 14:50:00,57.76,57.79,57.76,57.79,20200.0,47.7434,47.7681,47.7434,47.7681,20200.0
2015-05-29 15:00:00,57.78,57.84,57.77,57.82,38300.0,47.7599,47.8095,47.7516,47.7929,38300.0
2015-05-29 15:10:00,57.82,57.83,57.76,57.76,52100.0,47.7929,47.8012,47.7434,47.7434,52100.0
2015-05-29 15:20:00,57.77,57.8,57.76,57.8,55900.0,47.7516,47.7764,47.7434,47.7764,55900.0
2015-05-29 15:30:00,57.8,57.8,57.76,57.76,59800.0,47.7764,47.7764,47.7434,47.7434,59800.0
2015-05-29 15:40:00,57.76,57.8,57.74,57.75,84000.0,47.7434,47.7764,47.7268,47.7351,84000.0
2015-05-29 15:50:00,57.74,57.8,57.72,57.8,289300.0,47.7268,47.7764,47.7103,47.7764,289300.0
2015-06-01 09:30:00,57.42,57.43,57.26,57.32,331584.0,47.4623,47.4706,47.3301,47.3797,331584.0
2015-06-01 09:40:00,57.32,57.32,57.25,57.26,52392.0,47.3797,47.3797,47.3218,47.3301,52392.0
2015-06-01 09:50:00,57.26,57.3,57.24,57.3,106896.0,47.3301,47.3631,47.3135,47.3631,106896.0
2015-06-01 10:00:00,57.3,57.31,57.16,57.16,73599.0,47.3631,47.3714,47.2474,47.2474,73599.0
2015-06-01 10:10:00,57.17,57.17,57.07,57.08,84619.0,47.2557,47.2557,47.173,47.1813,84619.0
2015-06-01 10:20:00,57.08,57.13,57.08,57.13,36335.0,47.1813,47.2226,47.1813,47.2226,36335.0
2015-06-01 10:30:00,57.13,57.16,57.09,57.14,69043.0,47.2226,47.2474,47.1895,47.2309,69043.0
2015-06-01 10:40:00,57.13,57.14,57.08,57.09,20271.0,47.2226,47.2309,47.1813,47.1895,20271.0
2015-06-01 10:50:00,57.1,57.17,57.08,57.16,173649.0,47.1978,47.2557,47.1813,47.2474,173649.0
2015-06-01 11:00:00,57.16,57.17,57.12,57.12,100246.0,47.2474,47.2557,47.2143,47.2143,100246.0
2015-06-01 11:10:00,57.13,57.16,57.12,57.15,25784.0,47.2226,47.2474,47.2143,47.2391,25784.0
2015-06-01 11:20:00,57.15,57.18,57.11,57.12,66129.0,47.2391,47.2639,47.2061,47.2143,66129.0
2015-06-01 11:30:00,57.13,57.19,57.13,57.18,41593.0,47.2226,47.2722,47.2226,47.2639,41593.0
2015-06-01 11:40:00,57.17,57.21,57.16,57.2,16616.0,47.2557,47.2887,47.2474,47.2805,16616.0
2015-06-01 11:50:00,57.21,57.22,57.19,57.19,14555.0,47.2887,47.297,47.2722,47.2722,14555.0
2015-06-01 12:00:00,57.19,57.23,57.19,57.2,14580.0,47.2722,47.3053,47.2722,47.2805,14580.0
2015-06-01 12:10:00,57.21,57.27,57.2,57.26,26365.0,47.2887,47.3383,47.2805,47.3301,26365.0
2015-06-01 12:20:00,57.27,57.27,57.21,57.23,18110.0,47.3383,47.3383,47.2887,47.3053,18110.0
2015-06-01 12:30:00,57.24,57.25,57.22,57.22,9407.0,47.3135,47.3218,47.297,47.297,9407.0
2015-06-01 12:40:00,57.22,57.23,57.2,57.22,4700.0,47.297,47.3053,47.2805,47.297,4700.0
2015-06-01 12:50:00,57.23,57.23,57.2,57.22,8758.0,47.3053,47.3053,47.2805,47.297,8758.0
2015-06-01 13:00:00,57.22,57.23,57.2,57.2,5729.0,47.297,47.3053,47.2805,47.2805,5729.0
2015-06-01 13:10:00,57.21,57.22,57.19,57.19,15620.0,47.2887,47.297,47.2722,47.2722,15620.0
2015-06-01 13:20:00,57.19,57.22,57.19,57.21,13839.0,47.2722,47.297,47.2722,47.2887,13839.0
2015-06-01 13:30:00,57.21,57.22,57.17,57.18,47789.0,47.2887,47.297,47.2557,47.2639,47789.0
2015-06-01 13:40:00,57.19,57.21,57.18,57.19,22447.0,47.2722,47.2887,47.2639,47.2722,22447.0
2015-06-01 13:50:00,57.19,57.19,57.17,57.18,10454.0,47.2722,47.2722,47.2557,47.2639,10454.0
2015-06-01 14:00:00,57.18,57.18,57.15,57.17,51533.0,47.2639,47.2639,47.2391,47.2557,51533.0
2015-06-01 14:10:00,57.17,57.19,57.16,57.19,26367.0,47.2557,47.2722,47.2474,47.2722,26367.0
2015-06-01 14:20:00,57.19,57.23,57.18,57.22,32332.0,47.2722,47.3053,47.2639,47.297,32332.0
2015-06-01 14:30:00,57.22,57.23,57.21,57.21,25869.0,47.297,47.3053,47.2887,47.2887,25869.0
2015-06-01 14:40:00,57.21,57.23,57.2,57.21,21030.0,47.2887,47.3053,47.2805,47.2887,21030.0
2015-06-01 14:50:00,57.23,57.23,57.2,57.23,13096.0,47.3053,47.3053,47.2805,47.3053,13096.0
2015-06-01 15:00:00,57.23,57.25,57.22,57.25,18636.0,47.3053,47.3218,47.297,47.3218,18636.0
2015-06-01 15:10:00,57.24,57.25,57.21,57.22,19041.0,47.3135,47.3218,47.2887,47.297,19041.0
2015-06-01 15:20:00,57.21,57.24,57.2,57.23,23139.0,47.2887,47.3135,47.2805,47.3053,23139.0
2015-06-01 15:30:00,57.24,57.24,57.19,57.2,38078.0,47.3135,47.3135,47.2722,47.2805,38078.0
2015-06-01 15:40:00,57.21,57.24,57.19,57.24,71612.0,47.2887,47.3135,47.2722,47.3135,71612.0
2015-06-01 15:50:00,57.23,57.25,57.19,57.25,288614.0,47.3053,47.3218,47.2722,47.3218,288614.0
2015-06-02 09:30:00,56.8,56.83,56.72,56.74,281198.0,46.9498,46.9746,46.8837,46.9002,281198.0
2015-06-02 09:40:00,56.74,56.84,56.73,56.83,198827.0,46.9002,46.9829,46.892,46.9746,198827.0
2015-06-02 09:50:00,56.83,56.93,56.83,56.93,85861.0,46.9746,47.0573,46.9746,47.0573,85861.0
2015-06-02 10:00:00,56.93,57.02,56.89,57.0,100179.0,47.0573,47.1317,47.0242,47.1151,100179.0
2015-06-02 10:10:00,57.01,57.04,56.94,56.95,36277.0,47.1234,47.1482,47.0656,47.0738,36277.0
2015-06-02 10:20:00,56.95,57.01,56.95,56.96,20758.0,47.0738,47.1234,47.0738,47.0821,20758.0
2015-06-02 10:30:00,56.96,57.02,56.95,57.0,29479.0,47.0821,47.1317,47.0738,47.1151,29479.0
2015-06-02 10:40:00,57.0,57.02,56.97,57.0,25658.0,47.1151,47.1317,47.0904,47.1151,25658.0
2015-06-02 10:50:00,57.0,57.0,56.95,56.96,67744.0,47.1151,47.1151,47.0738,47.0821,67744.0
2015-06-02 11:00:00,56.95,56.96,56.9,56.94,93878.0,47.0738,47.0821,47.0325,47.0656,93878.0
2015-06-02 11:10:00,56.93,56.93,56.84,56.84,44135.0,47.0573,47.0573,46.9829,46.9829,44135.0
2015-06-02 11:20:00,56.84,56.89,56.83,56.87,37872.0,46.9829,47.0242,46.9746,47.0077,37872.0
2015-06-02 11:30:00,56.87,56.9,56.86,56.89,32232.0,47.0077,47.0325,46.9994,47.0242,32232.0
2015-06-02 11:40:00,56.9,56.9,56.88,56.88,12133.0,47.0325,47.0325,47.016,47.016,12133.0
2015-06-02 11:50:00,56.88,56.91,56.88,56.9,31948.0,47.016,47.0408,47.016,47.0325,31948.0
2015-06-02 12:00:00,56.9,56.97,56.89,56.96,53459.0,47.0325,47.0904,47.0242,47.0821,53459.0
2015-06-02 12:10:00,56.97,56.98,56.94,56.94,24046.0,47.0904,47.0986,47.0656,47.0656,24046.0
2015-06-02 12:20:00,56.95,57.01,56.94,56.98,33672.0,47.0738,47.1234,47.0656,47.0986,33672.0
2015-06-02 12:30:00,56.99,57.09,56.98,57.07,40619.0,47.1069,47.1895,47.0986,47.173,40619.0
2015-06-02 12:40:00,57.07,57.11,57.07,57.1,18755.0,47.173,47.2061,47.173,47.1978,18755.0
2015-06-02 12:50:00,57.11,57.12,57.07,57.07,29892.0,47.2061,47.2143,47.173,47.173,29892.0
2015-06-02 13:00:00,57.07,57.08,57.05,57.05,25912.0,47.173,47.1813,47.1565,47.1565,25912.0
2015-06-02 13:10:00,57.05,57.09,57.05,57.09,25228.0,47.1565,47.1895,47.1565,47.1895,25228.0
2015-06-02 13:20:00,57.08,57.1,57.05,57.05,20542.0,47.1813,47.1978,47.1565,47.1565,20542.0
2015-06-02 13:30:00,57.05,57.08,57.05,57.08,41610.0,47.1565,47.1813,47.1565,47.1813,41610.0
2015-06-02 13:40:00,57.08,57.09,57.07,57.09,15367.0,47.1813,47.1895,47.173,47.1895,15367.0
2015-06-02 13:50:00,57.08,57.13,57.07,57.12,26208.0,47.1813,47.2226,47.173,47.2143,26208.0
2015-06-02 14:00:00,57.12,57.12,57.11,57.11,20227.0,47.2143,47.2143,47.2061,47.2061,20227.0
2015-06-02 14:10:00,57.12,57.12,57.07,57.09,52301.0,47.2143,47.2143,47.173,47.1895,52301.0
2015-06-02 14:20:00,57.08,57.11,57.07,57.1,81730.0,47.1813,47.2061,47.173,47.1978,81730.0
2015-06-02 14:30:00,57.1,57.11,57.07,57.08,14486.0,47.1978,47.2061,47.173,47.1813,14486.0
2015-06-02 14:40:00,57.07,57.09,57.06,57.06,30972.0,47.173,47.1895,47.1647,47.1647,30972.0
2015-06-02 14:50:00,57.06,57.1,57.05,57.1,22537.0,47.1647,47.1978,47.1565,47.1978,22537.0
2015-06-02 15:00:00,57.1,57.11,57.05,57.08,67841.0,47.1978,47.2061,47.1565,47.1813,67841.0
2015-06-02 15:10:00,57.08,57.1,57.04,57.04,61042.0,47.1813,47.1978,47.1482,47.1482,61042.0
2015-06-02 15:20:00,57.04,57.06,57.03,57.03,43458.0,47.1482,47.1647,47.1399,47.1399,43458.0
2015-06-02 15:30:00,57.03,57.07,57.02,57.05,50729.0,47.1399,47.173,47.1317,47.1565,50729.0
2015-06-02 15:40:00,57.05,57.07,57.05,57.06,53347.0,47.1565,47.173,47.1565,47.1647,53347.0
2015-06-02 15:50:00,57.07,57.08,57.05,57.07,139544.0,47.173,47.1813,47.1565,47.173,139544.0
2015-06-03 09:30:00,56.69,56.72,56.59,56.67,67158.0,46.8589,46.8837,46.7763,46.8424,67158.0
2015-06-03 09:40:00,56.67,56.74,56.67,56.72,37484.0,46.8424,46.9002,46.8424,46.8837,37484.0
2015-06-03 09:50:00,56.72,56.73,56.68,56.7,28063.0,46.8837,46.892,46.8506,46.8672,28063.0
2015-06-03 10:00:00,56.71,56.79,56.67,56.79,69409.0,46.8754,46.9416,46.8424,46.9416,69409.0
2015-06-03 10:10:00,56.79,56.88,56.79,56.87,65702.0,46.9416,47.016,46.9416,47.0077,65702.0
2015-06-03 10:20:00,56.87,56.9,56.86,56.88,29041.0,47.0077,47.0325,46.9994,47.016,29041.0
2015-06-03 10:30:00,56.89,56.9,56.86,56.86,14645.0,47.0242,47.0325,46.9994,46.9994,14645.0
2015-06-03 10:40:00,56.87,56.88,56.82,56.86,304104.0,47.0077,47.016,46.9664,46.9994,304104.0
2015-06-03 10:50:00,56.87,56.88,56.86,56.87,9637.0,47.0077,47.016,46.9994,47.0077,9637.0
2015-06-03 11:00:00,56.87,56.9,56.87,56.88,14307.0,47.0077,47.0325,47.0077,47.016,14307.0
2015-06-03 11:10:00,56.88,56.88,56.85,56.88,9398.0,47.016,47.016,46.9912,47.016,9398.0
2015-06-03 11:20:00,56.88,56.88,56.84,56.84,44608.0,47.016,47.016,46.9829,46.9829,44608.0
2015-06-03 11:30:00,56.84,56.86,56.81,56.82,22860.0,46.9829,46.9994,46.9581,46.9664,22860.0
2015-06-03 11:40:00,56.81,56.82,56.78,56.8,84495.0,46.9581,46.9664,46.9333,46.9498,84495.0
2015-06-03 11:50:00,56.79,56.82,56.78,56.82,13235.0,46.9416,46.9664,46.9333,46.9664,13235.0
2015-06-03 12:00:00,56.83,56.84,56.8,56.82,21770.0,46.9746,46.9829,46.9498,46.9664,21770.0
2015-06-03 12:10:00,56.82,56.83,56.81,56.81,14944.0,46.9664,46.9746,46.9581,46.9581,14944.0
2015-06-03 12:20:00,56.81,56.81,56.79,56.81,8953.0,46.9581,46.9581,46.9416,46.9581,8953.0
2015-06-03 12:30:00,56.81,56.83,56.79,56.81,12789.0,46.9581,46.9746,46.9416,46.9581,12789.0
2015-06-03 12:40:00,56.8,56.8,56.75,56.75,6202.0,46.9498,46.9498,46.9085,46.9085,6202.0
2015-06-03 12:50:00,56.75,56.77,56.74,56.77,12445.0,46.9085,46.925,46.9002,46.925,12445.0
2015-06-03 13:00:00,56.77,56.78,56.75,56.76,9190.0,46.925,46.9333,46.9085,46.9168,9190.0
2015-06-03 13:10:00,56.76,56.78,56.76,56.77,7205.0,46.9168,46.9333,46.9168,46.925,7205.0
2015-06-03 13:20:00,56.76,56.77,56.73,56.74,5296.0,46.9168,46.925,46.892,46.9002,5296.0
2015-06-03 13:30:00,56.75,56.76,56.74,56.75,5200.0,46.9085,46.9168,46.9002,46.9085,5200.0
2015-06-03 13:40:00,56.75,56.76,56.74,56.76,7565.0,46.9085,46.9168,46.9002,46.9168,7565.0
2015-06-03 13:50:00,56.75,56.77,56.75,56.76,6800.0,46.9085,46.925,46.9085,46.9168,6800.0
2015-06-03 14:00:00,56.76,56.77,56.72,56.72,29266.0,46.9168,46.925,46.8837,46.8837,29266.0
2015-06-03 14:10:00,56.72,56.75,56.71,56.73,10832.0,46.8837,46.9085,46.8754,46.892,10832.0
2015-06-03 14:20:00,56.74,56.75,56.73,56.74,12206.0,46.9002,46.9085,46.892,46.9002,12206.0
2015-06-03 14:30:00,56.73,56.73,56.71,56.71,5508.0,46.892,46.892,46.8754,46.8754,5508.0
2015-06-03 14:40:00,56.71,56.72,56.69,56.71,41642.0,46.8754,46.8837,46.8589,46.8754,41642.0
2015-06-03 14:50:00,56.71,56.73,56.7,56.73,15294.0,46.8754,46.892,46.8672,46.892,15294.0
2015-06-03 15:00:00,56.73,56.73,56.7,56.72,41502.0,46.892,46.892,46.8672,46.8837,41502.0
2015-06-03 15:10:00,56.72,56.73,56.68,56.69,54810.0,46.8837,46.892,46.8506,46.8589,54810.0
2015-06-03 15:20:00,56.69,56.7,56.68,56.7,23172.0,46.8589,46.8672,46.8506,46.8672,23172.0
2015-06-03 15:30:00,56.7,56.73,56.68,56.73,76736.0,46.8672,46.892,46.8506,46.892,76736.0
2015-06-03 15:40:00,56.72,56.72,56.7,56.71,50969.0,46.8837,46.8837,46.8672,46.8754,50969.0
2015-06-03 15:50:00,56.7,56.72,56.67,56.71,273498.0,46.8672,46.8837,46.8424,46.8754,273498.0
2015-06-04 09:30:00,56.44,56.45,56.32,56.45,69961.0,46.6523,46.6605,46.5531,46.6605,69961.0
2015-06-04 09:40:00,56.45,56.49,56.42,56.43,28089.0,46.6605,46.6936,46.6357,46.644,28089.0
2015-06-04 09:50:00,56.43,56.53,56.41,56.52,67646.0,46.644,46.7267,46.6275,46.7184,67646.0
2015-06-04 10:00:00,56.52,56.61,56.52,56.58,42408.0,46.7184,46.7928,46.7184,46.768,42408.0
2015-06-04 10:10:00,56.58,56.59,56.53,56.55,37338.0,46.768,46.7763,46.7267,46.7432,37338.0
2015-06-04 10:20:00,56.55,56.55,56.5,56.52,33439.0,46.7432,46.7432,46.7019,46.7184,33439.0
2015-06-04 10:30:00,56.51,56.51,56.45,56.48,25789.0,46.7101,46.7101,46.6605,46.6853,25789.0
2015-06-04 10:40:00,56.47,56.49,56.45,56.46,39259.0,46.6771,46.6936,46.6605,46.6688,39259.0
2015-06-04 10:50:00,56.46,56.47,56.43,56.43,22073.0,46.6688,46.6771,46.644,46.644,22073.0
2015-06-04 11:00:00,56.44,56.44,56.39,56.4,32167.0,46.6523,46.6523,46.6109,46.6192,32167.0
2015-06-04 11:10:00,56.41,56.47,56.4,56.44,30212.0,46.6275,46.6771,46.6192,46.6523,30212.0
2015-06-04 11:20:00,56.43,56.45,56.39,56.39,15752.0,46.644,46.6605,46.6109,46.6109,15752.0
2015-06-04 11:30:00,56.39,56.39,56.34,56.36,36473.0,46.6109,46.6109,46.5696,46.5861,36473.0
2015-06-04 11:40:00,56.37,56.39,56.35,56.36,13063.0,46.5944,46.6109,46.5779,46.5861,13063.0
2015-06-04 11:50:00,56.37,56.38,56.35,56.37,63144.0,46.5944,46.6027,46.5779,46.5944,63144.0
2015-06-04 12:00:00,56.36,56.37,56.34,56.37,14950.0,46.5861,46.5944,46.5696,46.5944,14950.0
2015-06-04 12:10:00,56.36,56.37,56.33,56.34,19954.0,46.5861,46.5944,46.5613,46.5696,19954.0
2015-06-04 12:20:00,56.34,56.35,56.33,56.34,10300.0,46.5696,46.5779,46.5613,46.5696,10300.0
2015-06-04 12:30:00,56.34,56.41,56.33,56.4,23500.0,46.5696,46.6275,46.5613,46.6192,23500.0
2015-06-04 12:40:00,56.4,56.41,56.38,56.39,9521.0,46.6192,46.6275,46.6027,46.6109,9521.0
2015-06-04 12:50:00,56.39,56.41,56.37,56.37,9404.0,46.6109,46.6275,46.5944,46.5944,9404.0
2015-06-04 13:00:00,56.36,56.36,56.31,56.31,11055.0,46.5861,46.5861,46.5448,46.5448,11055.0
2015-06-04 13:10:00,56.32,56.33,56.28,56.3,26515.0,46.5531,46.5613,46.52,46.5365,26515.0
2015-06-04 13:20:00,56.29,56.3,56.28,56.3,6938.0,46.5283,46.5365,46.52,46.5365,6938.0
2015-06-04 13:30:00,56.29,56.3,56.28,56.3,15385.0,46.5283,46.5365,46.52,46.5365,15385.0
2015-06-04 13:40:00,56.3,56.3,56.26,56.27,14563.0,46.5365,46.5365,46.5035,46.5117,14563.0
2015-06-04 13:50:00,56.28,56.28,56.26,56.26,11017.0,46.52,46.52,46.5035,46.5035,11017.0
2015-06-04 14:00:00,56.27,56.27,56.24,56.26,32642.0,46.5117,46.5117,46.4869,46.5035,32642.0
2015-06-04 14:10:00,56.26,56.28,56.25,56.26,70692.0,46.5035,46.52,46.4952,46.5035,70692.0
2015-06-04 14:20:00,56.26,56.31,56.25,56.26,47212.0,46.5035,46.5448,46.4952,46.5035,47212.0
2015-06-04 14:30:00,56.26,56.28,56.24,56.27,22781.0,46.5035,46.52,46.4869,46.5117,22781.0
2015-06-04 14:40:00,56.26,56.28,56.25,56.26,25867.0,46.5035,46.52,46.4952,46.5035,25867.0
2015-06-04 14:50:00,56.26,56.27,56.24,56.26,26272.0,46.5035,46.5117,46.4869,46.5035,26272.0
2015-06-04 15:00:00,56.25,56.29,56.24,56.26,14313.0,46.4952,46.5283,46.4869,46.5035,14313.0
2015-06-04 15:10:00,56.26,56.28,56.23,56.23,45895.0,46.5035,46.52,46.4787,46.4787,45895.0
2015-06-04 15:20:00,56.23,56.27,56.23,56.25,14638.0,46.4787,46.5117,46.4787,46.4952,14638.0
2015-06-04 15:30:00,56.24,56.25,56.21,56.23,42494.0,46.4869,46.4952,46.4621,46.4787,42494.0
2015-06-04 15:40:00,56.24,56.28,56.23,56.26,61290.0,46.4869,46.52,46.4787,46.5035,61290.0
2015-06-04 15:50:00,56.26,56.32,56.25,56.32,157571.0,46.5035,46.5531,46.4952,46.5531,157571.0
2015-06-05 09:30:00,55.91,56.15,55.78,55.84,171439.0,46.2142,46.4126,46.1067,46.1563,171439.0
2015-06-05 09:40:00,55.84,55.9,55.82,55.89,97465.0,46.1563,46.2059,46.1398,46.1976,97465.0
2015-06-05 09:50:00,55.89,55.93,55.89,55.92,84962.0,46.1976,46.2307,46.1976,46.2224,84962.0
2015-06-05 10:00:00,55.93,56.0,55.92,55.98,118519.0,46.2307,46.2886,46.2224,46.272,118519.0
2015-06-05 10:10:00,55.98,56.01,55.96,55.98,367708.0,46.272,46.2968,46.2555,46.272,367708.0
2015-06-05 10:20:00,55.99,56.04,55.98,56.02,92827.0,46.2803,46.3216,46.272,46.3051,92827.0
2015-06-05 10:30:00,56.03,56.11,56.03,56.09,208772.0,46.3134,46.3795,46.3134,46.363,208772.0
2015-06-05 10:40:00,56.1,56.1,55.99,56.0,106475.0,46.3712,46.3712,46.2803,46.2886,106475.0
2015-06-05 10:50:00,56.0,56.01,55.96,55.97,66774.0,46.2886,46.2968,46.2555,46.2638,66774.0
2015-06-05 11:00:00,55.97,56.0,55.96,55.98,128697.0,46.2638,46.2886,46.2555,46.272,128697.0
2015-06-05 11:10:00,55.98,55.98,55.95,55.98,26471.0,46.272,46.272,46.2472,46.272,26471.0
2015-06-05 11:20:00,55.98,55.99,55.96,55.99,20648.0,46.272,46.2803,46.2555,46.2803,20648.0
2015-06-05 11:30:00,55.99,55.99,55.94,55.95,24537.0,46.2803,46.2803,46.239,46.2472,24537.0
2015-06-05 11:40:00,55.95,55.96,55.93,55.95,21619.0,46.2472,46.2555,46.2307,46.2472,21619.0
2015-06-05 11:50:00,55.95,55.98,55.94,55.96,19541.0,46.2472,46.272,46.239,46.2555,19541.0
2015-06-05 12:00:00,55.96,55.96,55.94,55.96,15517.0,46.2555,46.2555,46.239,46.2555,15517.0
2015-06-05 12:10:00,55.96,55.97,55.95,55.95,13999.0,46.2555,46.2638,46.2472,46.2472,13999.0
2015-06-05 12:20:00,55.95,55.96,55.9,55.9,16129.0,46.2472,46.2555,46.2059,46.2059,16129.0
2015-06-05 12:30:00,55.89,55.91,55.88,55.89,11225.0,46.1976,46.2142,46.1894,46.1976,11225.0
2015-06-05 12:40:00,55.89,55.95,55.88,55.93,16423.0,46.1976,46.2472,46.1894,46.2307,16423.0
2015-06-05 12:50:00,55.93,55.95,55.92,55.93,83390.0,46.2307,46.2472,46.2224,46.2307,83390.0
2015-06-05 13:00:00,55.94,55.94,55.93,55.93,3091.0,46.239,46.239,46.2307,46.2307,3091.0
2015-06-05 13:10:00,55.93,55.93,55.91,55.92,8587.0,46.2307,46.2307,46.2142,46.2224,8587.0
2015-06-05 13:20:00,55.94,55.96,55.93,55.95,9556.0,46.239,46.2555,46.2307,46.2472,9556.0
2015-06-05 13:30:00,55.95,55.95,55.92,55.93,75033.0,46.2472,46.2472,46.2224,46.2307,75033.0
2015-06-05 13:40:00,55.93,55.93,55.9,55.9,3921.0,46.2307,46.2307,46.2059,46.2059,3921.0
2015-06-05 13:50:00,55.91,55.91,55.9,55.9,1549.0,46.2142,46.2142,46.2059,46.2059,1549.0
2015-06-05 14:00:00,55.91,55.92,55.9,55.92,6179.0,46.2142,46.2224,46.2059,46.2224,6179.0
2015-06-05 14:10:00,55.92,55.95,55.91,55.94,14800.0,46.2224,46.2472,46.2142,46.239,14800.0
2015-06-05 14:20:00,55.93,55.93,55.9,55.91,10277.0,46.2307,46.2307,46.2059,46.2142,10277.0
2015-06-05 14:30:00,55.91,55.93,55.91,55.91,10328.0,46.2142,46.2307,46.2142,46.2142,10328.0
2015-06-05 14:40:00,55.91,55.91,55.88,55.88,8703.0,46.2142,46.2142,46.1894,46.1894,8703.0
2015-06-05 14:50:00,55.89,55.9,55.86,55.89,114514.0,46.1976,46.2059,46.1728,46.1976,114514.0
2015-06-05 15:00:00,55.88,55.9,55.87,55.87,49773.0,46.1894,46.2059,46.1811,46.1811,49773.0
2015-06-05 15:10:00,55.88,55.89,55.85,55.85,51422.0,46.1894,46.1976,46.1646,46.1646,51422.0
2015-06-05 15:20:00,55.86,55.87,55.84,55.86,32636.0,46.1728,46.1811,46.1563,46.1728,32636.0
2015-06-05 15:30:00,55.86,55.88,55.84,55.86,41551.0,46.1728,46.1894,46.1563,46.1728,41551.0
2015-06-05 15:40:00,55.84,55.86,55.83,55.86,178037.0,46.1563,46.1728,46.148,46.1728,178037.0
2015-06-05 15:50:00,55.86,55.87,55.82,55.84,225217.0,46.1728,46.1811,46.1398,46.1563,225217.0
2015-06-08 09:30:00,55.85,55.91,55.8,55.9,101280.0,46.1646,46.2142,46.1233,46.2059,101280.0
2015-06-08 09:40:00,55.88,55.91,55.85,55.88,62620.0,46.1894,46.2142,46.1646,46.1894,62620.0
2015-06-08 09:50:00,55.88,55.89,55.85,55.86,39647.0,46.1894,46.1976,46.1646,46.1728,39647.0
2015-06-08 10:00:00,55.85,55.89,55.83,55.88,28609.0,46.1646,46.1976,46.148,46.1894,28609.0
2015-06-08 10:10:00,55.87,55.9,55.86,55.86,37280.0,46.1811,46.2059,46.1728,46.1728,37280.0
2015-06-08 10:20:00,55.85,55.88,55.85,55.86,34644.0,46.1646,46.1894,46.1646,46.1728,34644.0
2015-06-08 10:30:00,55.86,55.89,55.86,55.86,11315.0,46.1728,46.1976,46.1728,46.1728,11315.0
2015-06-08 10:40:00,55.85,55.86,55.82,55.84,20600.0,46.1646,46.1728,46.1398,46.1563,20600.0
2015-06-08 10:50:00,55.83,55.84,55.81,55.81,29711.0,46.148,46.1563,46.1315,46.1315,29711.0
2015-06-08 11:00:00,55.8,55.84,55.78,55.79,20653.0,46.1233,46.1563,46.1067,46.115,20653.0
2015-06-08 11:10:00,55.78,55.81,55.78,55.8,10339.0,46.1067,46.1315,46.1067,46.1233,10339.0
2015-06-08 11:20:00,55.81,55.82,55.76,55.76,23038.0,46.1315,46.1398,46.0902,46.0902,23038.0
2015-06-08 11:30:00,55.76,55.79,55.75,55.78,10841.0,46.0902,46.115,46.0819,46.1067,10841.0
2015-06-08 11:40:00,55.77,55.84,55.76,55.83,26554.0,46.0985,46.1563,46.0902,46.148,26554.0
2015-06-08 11:50:00,55.82,55.83,55.78,55.78,11805.0,46.1398,46.148,46.1067,46.1067,11805.0
2015-06-08 12:00:00,55.79,55.81,55.78,55.81,9367.0,46.115,46.1315,46.1067,46.1315,9367.0
2015-06-08 12:10:00,55.82,55.84,55.81,55.84,8630.0,46.1398,46.1563,46.1315,46.1563,8630.0
2015-06-08 12:20:00,55.84,55.84,55.8,55.8,7576.0,46.1563,46.1563,46.1233,46.1233,7576.0
2015-06-08 12:30:00,55.8,55.81,55.76,55.77,11079.0,46.1233,46.1315,46.0902,46.0985,11079.0
2015-06-08 12:40:00,55.77,55.77,55.73,55.74,17829.0,46.0985,46.0985,46.0654,46.0737,17829.0
2015-06-08 12:50:00,55.73,55.74,55.73,55.73,10324.0,46.0654,46.0737,46.0654,46.0654,10324.0
2015-06-08 13:00:00,55.72,55.73,55.71,55.72,9205.0,46.0571,46.0654,46.0489,46.0571,9205.0
2015-06-08 13:10:00,55.73,55.74,55.72,55.74,10383.0,46.0654,46.0737,46.0571,46.0737,10383.0
2015-06-08 13:20:00,55.74,55.77,55.73,55.73,25680.0,46.0737,46.0985,46.0654,46.0654,25680.0
2015-06-08 13:30:00,55.73,55.75,55.73,55.73,27075.0,46.0654,46.0819,46.0654,46.0654,27075.0
2015-06-08 13:40:00,55.73,55.75,55.73,55.73,7317.0,46.0654,46.0819,46.0654,46.0654,7317.0
2015-06-08 13:50:00,55.74,55.76,55.72,55.76,13667.0,46.0737,46.0902,46.0571,46.0902,13667.0
2015-06-08 14:00:00,55.76,55.79,55.75,55.78,44061.0,46.0902,46.115,46.0819,46.1067,44061.0
2015-06-08 14:10:00,55.78,55.82,55.77,55.82,18845.0,46.1067,46.1398,46.0985,46.1398,18845.0
2015-06-08 14:20:00,55.82,55.88,55.81,55.88,37611.0,46.1398,46.1894,46.1315,46.1894,37611.0
2015-06-08 14:30:00,55.89,55.89,55.87,55.89,33893.0,46.1976,46.1976,46.1811,46.1976,33893.0
2015-06-08 14:40:00,55.88,55.9,55.85,55.85,28797.0,46.1894,46.2059,46.1646,46.1646,28797.0
2015-06-08 14:50:00,55.85,55.89,55.85,55.88,34962.0,46.1646,46.1976,46.1646,46.1894,34962.0
2015-06-08 15:00:00,55.88,55.88,55.85,55.86,40593.0,46.1894,46.1894,46.1646,46.1728,40593.0
2015-06-08 15:10:00,55.85,55.85,55.82,55.85,33059.0,46.1646,46.1646,46.1398,46.1646,33059.0
2015-06-08 15:20:00,55.85,55.86,55.82,55.85,67907.0,46.1646,46.1728,46.1398,46.1646,67907.0
2015-06-08 15:30:00,55.85,55.87,55.84,55.86,61593.0,46.1646,46.1811,46.1563,46.1728,61593.0
2015-06-08 15:40:00,55.86,55.9,55.86,55.88,64469.0,46.1728,46.2059,46.1728,46.1894,64469.0
2015-06-08 15:50:00,55.89,55.9,55.85,55.86,192672.0,46.1976,46.2059,46.1646,46.1728,192672.0
2015-06-09 09:30:00,55.79,55.89,55.79,55.86,134547.0,46.115,46.1976,46.115,46.1728,134547.0
2015-06-09 09:40:00,55.86,55.87,55.84,55.86,75753.0,46.1728,46.1811,46.1563,46.1728,75753.0
2015-06-09 09:50:00,55.86,55.86,55.79,55.82,46902.0,46.1728,46.1728,46.115,46.1398,46902.0
2015-06-09 10:00:00,55.8,55.8,55.76,55.78,51108.0,46.1233,46.1233,46.0902,46.1067,51108.0
2015-06-09 10:10:00,55.78,55.78,55.71,55.71,44594.0,46.1067,46.1067,46.0489,46.0489,44594.0
2015-06-09 10:20:00,55.71,55.74,55.69,55.71,82203.0,46.0489,46.0737,46.0323,46.0489,82203.0
2015-06-09 10:30:00,55.71,55.74,55.7,55.74,69273.0,46.0489,46.0737,46.0406,46.0737,69273.0
2015-06-09 10:40:00,55.75,55.76,55.71,55.73,40687.0,46.0819,46.0902,46.0489,46.0654,40687.0
2015-06-09 10:50:00,55.73,55.77,55.72,55.77,22020.0,46.0654,46.0985,46.0571,46.0985,22020.0
2015-06-09 11:00:00,55.76,55.78,55.76,55.76,11817.0,46.0902,46.1067,46.0902,46.0902,11817.0
2015-06-09 11:10:00,55.77,55.8,55.76,55.77,23896.0,46.0985,46.1233,46.0902,46.0985,23896.0
2015-06-09 11:20:00,55.77,55.78,55.74,55.75,35088.0,46.0985,46.1067,46.0737,46.0819,35088.0
2015-06-09 11:30:00,55.75,55.79,55.75,55.76,15400.0,46.0819,46.115,46.0819,46.0902,15400.0
2015-06-09 11:40:00,55.77,55.79,55.76,55.78,23998.0,46.0985,46.115,46.0902,46.1067,23998.0
2015-06-09 11:50:00,55.77,55.8,55.77,55.8,16325.0,46.0985,46.1233,46.0985,46.1233,16325.0
2015-06-09 12:00:00,55.81,55.83,55.79,55.82,11100.0,46.1315,46.148,46.115,46.1398,11100.0
2015-06-09 12:10:00,55.83,55.84,55.79,55.79,27099.0,46.148,46.1563,46.115,46.115,27099.0
2015-06-09 12:20:00,55.79,55.8,55.78,55.79,11516.0,46.115,46.1233,46.1067,46.115,11516.0
2015-06-09 12:30:00,55.78,55.79,55.77,55.78,16902.0,46.1067,46.115,46.0985,46.1067,16902.0
2015-06-09 12:40:00,55.78,55.81,55.78,55.78,24666.0,46.1067,46.1315,46.1067,46.1067,24666.0
2015-06-09 12:50:00,55.78,55.79,55.78,55.79,6188.0,46.1067,46.115,46.1067,46.115,6188.0
2015-06-09 13:00:00,55.79,55.82,55.79,55.81,18928.0,46.115,46.1398,46.115,46.1315,18928.0
2015-06-09 13:10:00,55.8,55.81,55.8,55.8,14345.0,46.1233,46.1315,46.1233,46.1233,14345.0
2015-06-09 13:20:00,55.8,55.82,55.8,55.81,19461.0,46.1233,46.1398,46.1233,46.1315,19461.0
2015-06-09 13:30:00,55.81,55.81,55.79,55.79,32247.0,46.1315,46.1315,46.115,46.115,32247.0
2015-06-09 13:40:00,55.79,55.8,55.76,55.76,45982.0,46.115,46.1233,46.0902,46.0902,45982.0
2015-06-09 13:50:00,55.76,55.77,55.71,55.71,30296.0,46.0902,46.0985,46.0489,46.0489,30296.0
2015-06-09 14:00:00,55.71,55.75,55.71,55.74,23444.0,46.0489,46.0819,46.0489,46.0737,23444.0
2015-06-09 14:10:00,55.75,55.75,55.71,55.72,35563.0,46.0819,46.0819,46.0489,46.0571,35563.0
2015-06-09 14:20:00,55.72,55.72,55.7,55.71,16874.0,46.0571,46.0571,46.0406,46.0489,16874.0
2015-06-09 14:30:00,55.72,55.73,55.71,55.73,12595.0,46.0571,46.0654,46.0489,46.0654,12595.0
2015-06-09 14:40:00,55.73,55.73,55.71,55.71,10459.0,46.0654,46.0654,46.0489,46.0489,10459.0
2015-06-09 14:50:00,55.71,55.72,55.69,55.7,51156.0,46.0489,46.0571,46.0323,46.0406,51156.0
2015-06-09 15:00:00,55.69,55.71,55.67,55.7,59124.0,46.0323,46.0489,46.0158,46.0406,59124.0
2015-06-09 15:10:00,55.7,55.71,55.67,55.7,26365.0,46.0406,46.0489,46.0158,46.0406,26365.0
2015-06-09 15:20:00,55.7,55.7,55.66,55.66,38041.0,46.0406,46.0406,46.0075,46.0075,38041.0
2015-06-09 15:30:00,55.66,55.7,55.65,55.69,47109.0,46.0075,46.0406,45.9993,46.0323,47109.0
2015-06-09 15:40:00,55.7,55.7,55.68,55.7,32074.0,46.0406,46.0406,46.0241,46.0406,32074.0
2015-06-09 15:50:00,55.7,55.73,55.69,55.73,90642.0,46.0406,46.0654,46.0323,46.0654,90642.0
2015-06-10 09:30:00,55.95,56.03,55.95,55.99,139702.0,46.2472,46.3134,46.2472,46.2803,139702.0
2015-06-10 09:40:00,55.99,56.04,55.98,56.03,109374.0,46.2803,46.3216,46.272,46.3134,109374.0
2015-06-10 09:50:00,56.03,56.06,56.02,56.05,75184.0,46.3134,46.3382,46.3051,46.3299,75184.0
2015-06-10 10:00:00,56.07,56.12,56.06,56.11,67511.0,46.3464,46.3878,46.3382,46.3795,67511.0
2015-06-10 10:10:00,56.11,56.11,56.06,56.08,68879.0,46.3795,46.3795,46.3382,46.3547,68879.0
2015-06-10 10:20:00,56.08,56.09,56.07,56.08,29535.0,46.3547,46.363,46.3464,46.3547,29535.0
2015-06-10 10:30:00,56.07,56.09,56.05,56.05,53373.0,46.3464,46.363,46.3299,46.3299,53373.0
2015-06-10 10:40:00,56.05,56.12,56.05,56.1,127028.0,46.3299,46.3878,46.3299,46.3712,127028.0
2015-06-10 10:50:00,56.1,56.15,56.09,56.14,181553.0,46.3712,46.4126,46.363,46.4043,181553.0
2015-06-10 11:00:00,56.14,56.17,56.13,56.16,56421.0,46.4043,46.4291,46.396,46.4208,56421.0
2015-06-10 11:10:00,56.16,56.31,56.16,56.24,238518.0,46.4208,46.5448,46.4208,46.4869,238518.0
2015-06-10 11:20:00,56.24,56.25,56.2,56.24,52979.0,46.4869,46.4952,46.4539,46.4869,52979.0
2015-06-10 11:30:00,56.24,56.25,56.17,56.17,21561.0,46.4869,46.4952,46.4291,46.4291,21561.0
2015-06-10 11:40:00,56.18,56.19,56.16,56.17,21347.0,46.4374,46.4456,46.4208,46.4291,21347.0
2015-06-10 11:50:00,56.16,56.19,56.16,56.17,16858.0,46.4208,46.4456,46.4208,46.4291,16858.0
2015-06-10 12:00:00,56.17,56.19,56.16,56.16,10148.0,46.4291,46.4456,46.4208,46.4208,10148.0
2015-06-10 12:10:00,56.16,56.17,56.16,56.16,9286.0,46.4208,46.4291,46.4208,46.4208,9286.0
2015-06-10 12:20:00,56.17,56.19,56.16,56.16,12334.0,46.4291,46.4456,46.4208,46.4208,12334.0
2015-06-10 12:30:00,56.16,56.19,56.15,56.16,23183.0,46.4208,46.4456,46.4126,46.4208,23183.0
2015-06-10 12:40:00,56.16,56.2,56.16,56.2,10721.0,46.4208,46.4539,46.4208,46.4539,10721.0
2015-06-10 12:50:00,56.2,56.22,56.19,56.21,45577.0,46.4539,46.4704,46.4456,46.4621,45577.0
2015-06-10 13:00:00,56.21,56.21,56.19,56.2,12000.0,46.4621,46.4621,46.4456,46.4539,12000.0
2015-06-10 13:10:00,56.2,56.2,56.18,56.18,12041.0,46.4539,46.4539,46.4374,46.4374,12041.0
2015-06-10 13:20:00,56.19,56.19,56.18,56.19,4800.0,46.4456,46.4456,46.4374,46.4456,4800.0
2015-06-10 13:30:00,56.18,56.2,56.17,56.2,23837.0,46.4374,46.4539,46.4291,46.4539,23837.0
2015-06-10 13:40:00,56.2,56.2,56.18,56.19,22381.0,46.4539,46.4539,46.4374,46.4456,22381.0
2015-06-10 13:50:00,56.2,56.25,56.2,56.25,40304.0,46.4539,46.4952,46.4539,46.4952,40304.0
2015-06-10 14:00:00,56.25,56.28,56.24,56.27,31965.0,46.4952,46.52,46.4869,46.5117,31965.0
2015-06-10 14:10:00,56.27,56.27,56.21,56.26,52952.0,46.5117,46.5117,46.4621,46.5035,52952.0
2015-06-10 14:20:00,56.26,56.29,56.25,56.29,103082.0,46.5035,46.5283,46.4952,46.5283,103082.0
2015-06-10 14:30:00,56.29,56.29,56.27,56.29,41782.0,46.5283,46.5283,46.5117,46.5283,41782.0
2015-06-10 14:40:00,56.29,56.3,56.26,56.27,92504.0,46.5283,46.5365,46.5035,46.5117,92504.0
2015-06-10 14:50:00,56.27,56.27,56.24,56.25,65435.0,46.5117,46.5117,46.4869,46.4952,65435.0
2015-06-10 15:00:00,56.25,56.26,56.23,56.23,56449.0,46.4952,46.5035,46.4787,46.4787,56449.0
2015-06-10 15:10:00,56.23,56.24,56.18,56.18,57970.0,46.4787,46.4869,46.4374,46.4374,57970.0
2015-06-10 15:20:00,56.19,56.22,56.18,56.22,106064.0,46.4456,46.4704,46.4374,46.4704,106064.0
2015-06-10 15:30:00,56.22,56.22,56.2,56.21,39868.0,46.4704,46.4704,46.4539,46.4621,39868.0
2015-06-10 15:40:00,56.21,56.25,56.2,56.24,212100.0,46.4621,46.4952,46.4539,46.4869,212100.0
2015-06-10 15:50:00,56.24,56.29,56.23,56.23,339455.0,46.4869,46.5283,46.4787,46.4787,339455.0
2015-06-11 09:30:00,55.99,56.04,55.93,56.0,143478.0,46.2803,46.3216,46.2307,46.2886,143478.0
2015-06-11 09:40:00,56.0,56.03,55.99,56.01,61700.0,46.2886,46.3134,46.2803,46.2968,61700.0
2015-06-11 09:50:00,56.02,56.07,56.01,56.07,25298.0,46.3051,46.3464,46.2968,46.3464,25298.0
2015-06-11 10:00:00,56.07,56.13,56.06,56.12,91409.0,46.3464,46.396,46.3382,46.3878,91409.0
2015-06-11 10:10:00,56.11,56.12,56.1,56.1,27402.0,46.3795,46.3878,46.3712,46.3712,27402.0
2015-06-11 10:20:00,56.1,56.11,56.05,56.07,21546.0,46.3712,46.3795,46.3299,46.3464,21546.0
2015-06-11 10:30:00,56.06,56.07,55.91,55.93,158594.0,46.3382,46.3464,46.2142,46.2307,158594.0
2015-06-11 10:40:00,55.93,55.96,55.91,55.91,35081.0,46.2307,46.2555,46.2142,46.2142,35081.0
2015-06-11 10:50:00,55.91,55.92,55.88,55.89,104243.0,46.2142,46.2224,46.1894,46.1976,104243.0
2015-06-11 11:00:00,55.89,55.93,55.87,55.93,46434.0,46.1976,46.2307,46.1811,46.2307,46434.0
2015-06-11 11:10:00,55.93,55.95,55.92,55.93,25600.0,46.2307,46.2472,46.2224,46.2307,25600.0
2015-06-11 11:20:00,55.92,55.94,55.91,55.93,49076.0,46.2224,46.239,46.2142,46.2307,49076.0
2015-06-11 11:30:00,55.93,55.98,55.91,55.98,40531.0,46.2307,46.272,46.2142,46.272,40531.0
2015-06-11 11:40:00,55.98,55.98,55.96,55.96,10000.0,46.272,46.272,46.2555,46.2555,10000.0
2015-06-11 11:50:00,55.96,55.97,55.95,55.95,14022.0,46.2555,46.2638,46.2472,46.2472,14022.0
2015-06-11 12:00:00,55.95,55.96,55.89,55.9,37217.0,46.2472,46.2555,46.1976,46.2059,37217.0
2015-06-11 12:10:00,55.9,55.9,55.88,55.9,16350.0,46.2059,46.2059,46.1894,46.2059,16350.0
2015-06-11 12:20:00,55.9,55.91,55.89,55.91,23027.0,46.2059,46.2142,46.1976,46.2142,23027.0
2015-06-11 12:30:00,55.91,55.91,55.89,55.89,9000.0,46.2142,46.2142,46.1976,46.1976,9000.0
2015-06-11 12:40:00,55.9,55.92,55.89,55.9,37838.0,46.2059,46.2224,46.1976,46.2059,37838.0
2015-06-11 12:50:00,55.89,55.9,55.87,55.89,18698.0,46.1976,46.2059,46.1811,46.1976,18698.0
2015-06-11 13:00:00,55.88,55.91,55.87,55.9,29147.0,46.1894,46.2142,46.1811,46.2059,29147.0
2015-06-11 13:10:00,55.9,55.91,55.89,55.91,9857.0,46.2059,46.2142,46.1976,46.2142,9857.0
2015-06-11 13:20:00,55.91,55.92,55.9,55.92,11723.0,46.2142,46.2224,46.2059,46.2224,11723.0
2015-06-11 13:30:00,55.92,55.92,55.91,55.91,31396.0,46.2224,46.2224,46.2142,46.2142,31396.0
2015-06-11 13:40:00,55.91,55.95,55.9,55.94,32552.0,46.2142,46.2472,46.2059,46.239,32552.0
2015-06-11 13:50:00,55.95,55.96,55.94,55.96,13995.0,46.2472,46.2555,46.239,46.2555,13995.0
2015-06-11 14:00:00,55.96,55.97,55.95,55.97,17053.0,46.2555,46.2638,46.2472,46.2638,17053.0
2015-06-11 14:10:00,55.97,55.98,55.93,55.93,25554.0,46.2638,46.272,46.2307,46.2307,25554.0
2015-06-11 14:20:00,55.93,55.99,55.93,55.99,19925.0,46.2307,46.2803,46.2307,46.2803,19925.0
2015-06-11 14:30:00,55.99,55.99,55.97,55.98,24203.0,46.2803,46.2803,46.2638,46.272,24203.0
2015-06-11 14:40:00,55.98,56.02,55.97,56.01,24256.0,46.272,46.3051,46.2638,46.2968,24256.0
2015-06-11 14:50:00,56.01,56.02,56.0,56.01,22976.0,46.2968,46.3051,46.2886,46.2968,22976.0
2015-06-11 15:00:00,56.01,56.01,56.0,56.01,19506.0,46.2968,46.2968,46.2886,46.2968,19506.0
2015-06-11 15:10:00,56.0,56.01,56.0,56.0,21299.0,46.2886,46.2968,46.2886,46.2886,21299.0
2015-06-11 15:20:00,55.99,56.0,55.98,55.98,18736.0,46.2803,46.2886,46.272,46.272,18736.0
2015-06-11 15:30:00,55.98,56.03,55.97,55.99,145637.0,46.272,46.3134,46.2638,46.2803,145637.0
2015-06-11 15:40:00,55.99,56.01,55.96,55.97,58827.0,46.2803,46.2968,46.2555,46.2638,58827.0
2015-06-11 15:50:00,55.96,55.98,55.92,55.97,145740.0,46.2555,46.272,46.2224,46.2638,145740.0
2015-06-12 09:30:00,55.33,55.39,55.15,55.17,132946.0,45.7348,45.7844,45.586,45.6025,132946.0
2015-06-12 09:40:00,55.15,55.21,55.15,55.2,162938.0,45.586,45.6356,45.586,45.6273,162938.0
2015-06-12 09:50:00,55.2,55.22,55.19,55.21,79227.0,45.6273,45.6438,45.619,45.6356,79227.0
2015-06-12 10:00:00,55.21,55.26,55.18,55.25,148150.0,45.6356,45.6769,45.6108,45.6686,148150.0
2015-06-12 10:10:00,55.24,55.26,55.2,55.22,42319.0,45.6604,45.6769,45.6273,45.6438,42319.0
2015-06-12 10:20:00,55.22,55.24,55.2,55.22,41165.0,45.6438,45.6604,45.6273,45.6438,41165.0
2015-06-12 10:30:00,55.22,55.22,55.16,55.21,43707.0,45.6438,45.6438,45.5942,45.6356,43707.0
2015-06-12 10:40:00,55.21,55.25,55.2,55.21,55354.0,45.6356,45.6686,45.6273,45.6356,55354.0
2015-06-12 10:50:00,55.22,55.26,55.22,55.23,28641.0,45.6438,45.6769,45.6438,45.6521,28641.0
2015-06-12 11:00:00,55.23,55.28,55.23,55.27,32959.0,45.6521,45.6934,45.6521,45.6852,32959.0
2015-06-12 11:10:00,55.28,55.32,55.26,55.3,89873.0,45.6934,45.7265,45.6769,45.71,89873.0
2015-06-12 11:20:00,55.31,55.33,55.28,55.28,52500.0,45.7182,45.7348,45.6934,45.6934,52500.0
2015-06-12 11:30:00,55.29,55.3,55.26,55.29,27183.0,45.7017,45.71,45.6769,45.7017,27183.0
2015-06-12 11:40:00,55.28,55.3,55.24,55.25,44563.0,45.6934,45.71,45.6604,45.6686,44563.0
2015-06-12 11:50:00,55.25,55.27,55.25,55.26,15870.0,45.6686,45.6852,45.6686,45.6769,15870.0
2015-06-12 12:00:00,55.26,55.28,55.25,55.27,13964.0,45.6769,45.6934,45.6686,45.6852,13964.0
2015-06-12 12:10:00,55.27,55.31,55.26,55.31,17707.0,45.6852,45.7182,45.6769,45.7182,17707.0
2015-06-12 12:20:00,55.31,55.33,55.3,55.33,7474.0,45.7182,45.7348,45.71,45.7348,7474.0
2015-06-12 12:30:00,55.32,55.33,55.31,55.33,14984.0,45.7265,45.7348,45.7182,45.7348,14984.0
2015-06-12 12:40:00,55.32,55.33,55.31,55.32,17873.0,45.7265,45.7348,45.7182,45.7265,17873.0
2015-06-12 12:50:00,55.32,55.34,55.31,55.31,132612.0,45.7265,45.743,45.7182,45.7182,132612.0
2015-06-12 13:00:00,55.32,55.32,55.29,55.31,18857.0,45.7265,45.7265,45.7017,45.7182,18857.0
2015-06-12 13:10:00,55.31,55.32,55.3,55.32,5438.0,45.7182,45.7265,45.71,45.7265,5438.0
2015-06-12 13:20:00,55.32,55.33,55.31,55.32,8500.0,45.7265,45.7348,45.7182,45.7265,8500.0
2015-06-12 13:30:00,55.32,55.35,55.32,55.34,11268.0,45.7265,45.7513,45.7265,45.743,11268.0
2015-06-12 13:40:00,55.34,55.34,55.3,55.31,15127.0,45.743,45.743,45.71,45.7182,15127.0
2015-06-12 13:50:00,55.31,55.31,55.3,55.3,11325.0,45.7182,45.7182,45.71,45.71,11325.0
2015-06-12 14:00:00,55.3,55.34,55.3,55.34,14678.0,45.71,45.743,45.71,45.743,14678.0
2015-06-12 14:10:00,55.34,55.37,55.33,55.37,45539.0,45.743,45.7678,45.7348,45.7678,45539.0
2015-06-12 14:20:00,55.37,55.37,55.35,55.36,44479.0,45.7678,45.7678,45.7513,45.7596,44479.0
2015-06-12 14:30:00,55.36,55.36,55.3,55.31,118680.0,45.7596,45.7596,45.71,45.7182,118680.0
2015-06-12 14:40:00,55.32,55.35,55.31,55.35,23952.0,45.7265,45.7513,45.7182,45.7513,23952.0
2015-06-12 14:50:00,55.35,55.37,55.33,55.34,63098.0,45.7513,45.7678,45.7348,45.743,63098.0
2015-06-12 15:00:00,55.33,55.35,55.32,55.34,41273.0,45.7348,45.7513,45.7265,45.743,41273.0
2015-06-12 15:10:00,55.34,55.36,55.33,55.36,40813.0,45.743,45.7596,45.7348,45.7596,40813.0
2015-06-12 15:20:00,55.36,55.4,55.36,55.4,19043.0,45.7596,45.7926,45.7596,45.7926,19043.0
2015-06-12 15:30:00,55.4,55.41,55.39,55.39,40479.0,45.7926,45.8009,45.7844,45.7844,40479.0
2015-06-12 15:40:00,55.38,55.4,55.38,55.38,39139.0,45.7761,45.7926,45.7761,45.7761,39139.0
2015-06-12 15:50:00,55.39,55.41,55.37,55.41,166184.0,45.7844,45.8009,45.7678,45.8009,166184.0
2015-06-15 09:30:00,55.26,55.28,55.01,55.06,113243.0,45.6769,45.6934,45.4703,45.5116,113243.0
2015-06-15 09:40:00,55.06,55.07,55.01,55.02,32253.0,45.5116,45.5198,45.4703,45.4785,32253.0
2015-06-15 09:50:00,55.03,55.03,54.96,54.98,110180.0,45.4868,45.4868,45.4289,45.4455,110180.0
2015-06-15 10:00:00,54.98,55.01,54.96,54.96,162767.0,45.4455,45.4703,45.4289,45.4289,162767.0
2015-06-15 10:10:00,54.96,55.02,54.96,55.0,34642.0,45.4289,45.4785,45.4289,45.462,34642.0
2015-06-15 10:20:00,55.0,55.04,54.97,55.01,40590.0,45.462,45.495,45.4372,45.4703,40590.0
2015-06-15 10:30:00,55.01,55.05,54.98,55.04,15388.0,45.4703,45.5033,45.4455,45.495,15388.0
2015-06-15 10:40:00,55.03,55.07,55.02,55.05,29493.0,45.4868,45.5198,45.4785,45.5033,29493.0
2015-06-15 10:50:00,55.05,55.1,55.04,55.1,12528.0,45.5033,45.5446,45.495,45.5446,12528.0
2015-06-15 11:00:00,55.09,55.16,55.09,55.14,35886.0,45.5364,45.5942,45.5364,45.5777,35886.0
2015-06-15 11:10:00,55.15,55.2,55.15,55.15,42742.0,45.586,45.6273,45.586,45.586,42742.0
2015-06-15 11:20:00,55.16,55.16,55.09,55.1,15908.0,45.5942,45.5942,45.5364,45.5446,15908.0
2015-06-15 11:30:00,55.11,55.14,55.11,55.14,8524.0,45.5529,45.5777,45.5529,45.5777,8524.0
2015-06-15 11:40:00,55.16,55.17,55.13,55.17,11938.0,45.5942,45.6025,45.5694,45.6025,11938.0
2015-06-15 11:50:00,55.18,55.18,55.12,55.14,13333.0,45.6108,45.6108,45.5612,45.5777,13333.0
2015-06-15 12:00:00,55.15,55.16,55.13,55.14,20319.0,45.586,45.5942,45.5694,45.5777,20319.0
2015-06-15 12:10:00,55.15,55.15,55.13,55.15,5576.0,45.586,45.586,45.5694,45.586,5576.0
2015-06-15 12:20:00,55.15,55.16,55.12,55.13,6824.0,45.586,45.5942,45.5612,45.5694,6824.0
2015-06-15 12:30:00,55.13,55.15,55.11,55.14,8923.0,45.5694,45.586,45.5529,45.5777,8923.0
2015-06-15 12:40:00,55.13,55.19,55.12,55.18,31603.0,45.5694,45.619,45.5612,45.6108,31603.0
2015-06-15 12:50:00,55.17,55.18,55.15,55.17,9563.0,45.6025,45.6108,45.586,45.6025,9563.0
2015-06-15 13:00:00,55.17,55.18,55.15,55.16,4800.0,45.6025,45.6108,45.586,45.5942,4800.0
2015-06-15 13:10:00,55.16,55.18,55.15,55.16,10370.0,45.5942,45.6108,45.586,45.5942,10370.0
2015-06-15 13:20:00,55.16,55.17,55.12,55.14,7724.0,45.5942,45.6025,45.5612,45.5777,7724.0
2015-06-15 13:30:00,55.13,55.16,55.13,55.15,4813.0,45.5694,45.5942,45.5694,45.586,4813.0
2015-06-15 13:40:00,55.15,55.16,55.12,55.13,14546.0,45.586,45.5942,45.5612,45.5694,14546.0
2015-06-15 13:50:00,55.14,55.19,55.09,55.11,57533.0,45.5777,45.619,45.5364,45.5529,57533.0
2015-06-15 14:00:00,55.1,55.14,55.1,55.13,34243.0,45.5446,45.5777,45.5446,45.5694,34243.0
2015-06-15 14:10:00,55.12,55.15,55.11,55.14,17548.0,45.5612,45.586,45.5529,45.5777,17548.0
2015-06-15 14:20:00,55.14,55.14,55.1,55.1,13364.0,45.5777,45.5777,45.5446,45.5446,13364.0
2015-06-15 14:30:00,55.11,55.14,55.1,55.13,19580.0,45.5529,45.5777,45.5446,45.5694,19580.0
2015-06-15 14:40:00,55.13,55.14,55.11,55.14,18513.0,45.5694,45.5777,45.5529,45.5777,18513.0
2015-06-15 14:50:00,55.14,55.15,55.1,55.14,28571.0,45.5777,45.586,45.5446,45.5777,28571.0
2015-06-15 15:00:00,55.12,55.14,55.11,55.13,15027.0,45.5612,45.5777,45.5529,45.5694,15027.0
2015-06-15 15:10:00,55.14,55.14,55.1,55.11,13724.0,45.5777,45.5777,45.5446,45.5529,13724.0
2015-06-15 15:20:00,55.1,55.12,55.1,55.12,6130.0,45.5446,45.5612,45.5446,45.5612,6130.0
2015-06-15 15:30:00,55.12,55.14,55.12,55.13,37307.0,45.5612,45.5777,45.5612,45.5694,37307.0
2015-06-15 15:40:00,55.14,55.16,55.13,55.14,118683.0,45.5777,45.5942,45.5694,45.5777,118683.0
2015-06-15 15:50:00,55.14,55.15,55.1,55.13,160069.0,45.5777,45.586,45.5446,45.5694,160069.0
2015-06-16 09:30:00,54.73,54.73,54.52,54.64,98558.0,45.2388,45.2388,45.0652,45.1644,98558.0
2015-06-16 09:40:00,54.64,54.64,54.59,54.62,52098.0,45.1644,45.1644,45.1231,45.1479,52098.0
2015-06-16 09:50:00,54.62,54.65,54.6,54.65,96622.0,45.1479,45.1727,45.1314,45.1727,96622.0
2015-06-16 10:00:00,54.65,54.67,54.62,54.63,67288.0,45.1727,45.1892,45.1479,45.1562,67288.0
2015-06-16 10:10:00,54.62,54.62,54.57,54.6,54225.0,45.1479,45.1479,45.1066,45.1314,54225.0
2015-06-16 10:20:00,54.59,54.63,54.59,54.61,55785.0,45.1231,45.1562,45.1231,45.1396,55785.0
2015-06-16 10:30:00,54.61,54.64,54.57,54.59,32759.0,45.1396,45.1644,45.1066,45.1231,32759.0
2015-06-16 10:40:00,54.58,54.62,54.58,54.61,69372.0,45.1148,45.1479,45.1148,45.1396,69372.0
2015-06-16 10:50:00,54.61,54.61,54.58,54.6,19708.0,45.1396,45.1396,45.1148,45.1314,19708.0
2015-06-16 11:00:00,54.6,54.63,54.59,54.62,24565.0,45.1314,45.1562,45.1231,45.1479,24565.0
2015-06-16 11:10:00,54.62,54.67,54.62,54.66,26768.0,45.1479,45.1892,45.1479,45.1809,26768.0
2015-06-16 11:20:00,54.66,54.67,54.65,54.66,19856.0,45.1809,45.1892,45.1727,45.1809,19856.0
2015-06-16 11:30:00,54.66,54.67,54.65,54.66,19232.0,45.1809,45.1892,45.1727,45.1809,19232.0
2015-06-16 11:40:00,54.66,54.67,54.65,54.67,10644.0,45.1809,45.1892,45.1727,45.1892,10644.0
2015-06-16 11:50:00,54.67,54.67,54.66,54.66,4437.0,45.1892,45.1892,45.1809,45.1809,4437.0
2015-06-16 12:00:00,54.66,54.69,54.66,54.69,30101.0,45.1809,45.2057,45.1809,45.2057,30101.0
2015-06-16 12:10:00,54.68,54.69,54.67,54.69,7818.0,45.1975,45.2057,45.1892,45.2057,7818.0
2015-06-16 12:20:00,54.69,54.69,54.68,54.68,6850.0,45.2057,45.2057,45.1975,45.1975,6850.0
2015-06-16 12:30:00,54.69,54.69,54.68,54.69,9050.0,45.2057,45.2057,45.1975,45.2057,9050.0
2015-06-16 12:40:00,54.69,54.7,54.68,54.7,7346.0,45.2057,45.214,45.1975,45.214,7346.0
2015-06-16 12:50:00,54.7,54.71,54.69,54.69,21563.0,45.214,45.2223,45.2057,45.2057,21563.0
2015-06-16 13:00:00,54.69,54.7,54.68,54.68,5500.0,45.2057,45.214,45.1975,45.1975,5500.0
2015-06-16 13:10:00,54.68,54.69,54.66,54.67,12562.0,45.1975,45.2057,45.1809,45.1892,12562.0
2015-06-16 13:20:00,54.67,54.69,54.67,54.69,26934.0,45.1892,45.2057,45.1892,45.2057,26934.0
2015-06-16 13:30:00,54.69,54.71,54.69,54.7,59497.0,45.2057,45.2223,45.2057,45.214,59497.0
2015-06-16 13:40:00,54.71,54.71,54.68,54.68,16942.0,45.2223,45.2223,45.1975,45.1975,16942.0
2015-06-16 13:50:00,54.69,54.69,54.68,54.69,3680.0,45.2057,45.2057,45.1975,45.2057,3680.0
2015-06-16 14:00:00,54.69,54.71,54.69,54.71,6010.0,45.2057,45.2223,45.2057,45.2223,6010.0
2015-06-16 14:10:00,54.72,54.72,54.7,54.71,17873.0,45.2305,45.2305,45.214,45.2223,17873.0
2015-06-16 14:20:00,54.71,54.72,54.69,54.71,20145.0,45.2223,45.2305,45.2057,45.2223,20145.0
2015-06-16 14:30:00,54.71,54.78,54.71,54.78,551960.0,45.2223,45.2801,45.2223,45.2801,551960.0
2015-06-16 14:40:00,54.78,54.82,54.78,54.81,139376.0,45.2801,45.3132,45.2801,45.3049,139376.0
2015-06-16 14:50:00,54.81,54.82,54.81,54.82,20900.0,45.3049,45.3132,45.3049,45.3132,20900.0
2015-06-16 15:00:00,54.81,54.82,54.79,54.79,26346.0,45.3049,45.3132,45.2884,45.2884,26346.0
2015-06-16 15:10:00,54.79,54.8,54.75,54.76,8622.0,45.2884,45.2967,45.2553,45.2636,8622.0
2015-06-16 15:20:00,54.76,54.77,54.75,54.75,24348.0,45.2636,45.2719,45.2553,45.2553,24348.0
2015-06-16 15:30:00,54.75,54.77,54.75,54.77,28373.0,45.2553,45.2719,45.2553,45.2719,28373.0
2015-06-16 15:40:00,54.76,54.77,54.72,54.75,33396.0,45.2636,45.2719,45.2305,45.2553,33396.0
2015-06-16 15:50:00,54.75,54.78,54.71,54.78,257825.0,45.2553,45.2801,45.2223,45.2801,257825.0
2015-06-17 09:30:00,54.86,54.86,54.64,54.66,71532.0,45.3463,45.3463,45.1644,45.1809,71532.0
2015-06-17 09:40:00,54.66,54.68,54.65,54.67,22576.0,45.1809,45.1975,45.1727,45.1892,22576.0
2015-06-17 09:50:00,54.67,54.67,54.62,54.64,34340.0,45.1892,45.1892,45.1479,45.1644,34340.0
2015-06-17 10:00:00,54.64,54.65,54.63,54.65,20004.0,45.1644,45.1727,45.1562,45.1727,20004.0
2015-06-17 10:10:00,54.64,54.64,54.61,54.61,17461.0,45.1644,45.1644,45.1396,45.1396,17461.0
2015-06-17 10:20:00,54.61,54.65,54.61,54.65,14429.0,45.1396,45.1727,45.1396,45.1727,14429.0
2015-06-17 10:30:00,54.64,54.65,54.61,54.64,28907.0,45.1644,45.1727,45.1396,45.1644,28907.0
2015-06-17 10:40:00,54.63,54.66,54.63,54.65,17089.0,45.1562,45.1809,45.1562,45.1727,17089.0
2015-06-17 10:50:00,54.65,54.66,54.62,54.63,33848.0,45.1727,45.1809,45.1479,45.1562,33848.0
2015-06-17 11:00:00,54.65,54.65,54.63,54.64,24135.0,45.1727,45.1727,45.1562,45.1644,24135.0
2015-06-17 11:10:00,54.63,54.64,54.62,54.63,12916.0,45.1562,45.1644,45.1479,45.1562,12916.0
2015-06-17 11:20:00,54.63,54.64,54.58,54.59,17868.0,45.1562,45.1644,45.1148,45.1231,17868.0
2015-06-17 11:30:00,54.59,54.6,54.58,54.59,20479.0,45.1231,45.1314,45.1148,45.1231,20479.0
2015-06-17 11:40:00,54.58,54.59,54.56,54.59,15534.0,45.1148,45.1231,45.0983,45.1231,15534.0
2015-06-17 11:50:00,54.59,54.61,54.59,54.61,21394.0,45.1231,45.1396,45.1231,45.1396,21394.0
2015-06-17 12:00:00,54.61,54.62,54.53,54.56,131317.0,45.1396,45.1479,45.0735,45.0983,131317.0
2015-06-17 12:10:00,54.56,54.56,54.52,54.52,45802.0,45.0983,45.0983,45.0652,45.0652,45802.0
2015-06-17 12:20:00,54.53,54.56,54.52,54.55,41546.0,45.0735,45.0983,45.0652,45.09,41546.0
2015-06-17 12:30:00,54.56,54.57,54.55,54.55,25223.0,45.0983,45.1066,45.09,45.09,25223.0
2015-06-17 12:40:00,54.55,54.57,54.51,54.51,21156.0,45.09,45.1066,45.057,45.057,21156.0
2015-06-17 12:50:00,54.51,54.52,54.5,54.52,50510.0,45.057,45.0652,45.0487,45.0652,50510.0
2015-06-17 13:00:00,54.52,54.53,54.5,54.5,26009.0,45.0652,45.0735,45.0487,45.0487,26009.0
2015-06-17 13:10:00,54.51,54.55,54.5,54.54,76086.0,45.057,45.09,45.0487,45.0818,76086.0
2015-06-17 13:20:00,54.54,54.54,54.51,54.53,16621.0,45.0818,45.0818,45.057,45.0735,16621.0
2015-06-17 13:30:00,54.53,54.55,54.53,54.54,3536.0,45.0735,45.09,45.0735,45.0818,3536.0
2015-06-17 13:40:00,54.55,54.55,54.52,54.52,15127.0,45.09,45.09,45.0652,45.0652,15127.0
2015-06-17 13:50:00,54.52,54.59,54.51,54.58,34311.0,45.0652,45.1231,45.057,45.1148,34311.0
2015-06-17 14:00:00,54.58,55.0,54.42,55.0,204645.0,45.1148,45.462,44.9826,45.462,204645.0
2015-06-17 14:10:00,54.99,55.03,54.85,54.86,153309.0,45.4537,45.4868,45.338,45.3463,153309.0
2015-06-17 14:20:00,54.86,54.86,54.72,54.78,109006.0,45.3463,45.3463,45.2305,45.2801,109006.0
2015-06-17 14:30:00,54.77,54.99,54.76,54.99,164475.0,45.2719,45.4537,45.2636,45.4537,164475.0
2015-06-17 14:40:00,54.99,55.31,54.99,55.26,147585.0,45.4537,45.7182,45.4537,45.6769,147585.0
2015-06-17 14:50:00,55.27,55.28,55.19,55.24,64987.0,45.6852,45.6934,45.619,45.6604,64987.0
2015-06-17 15:00:00,55.25,55.28,55.18,55.18,30706.0,45.6686,45.6934,45.6108,45.6108,30706.0
2015-06-17 15:10:00,55.18,55.32,55.17,55.32,42659.0,45.6108,45.7265,45.6025,45.7265,42659.0
2015-06-17 15:20:00,55.32,55.44,55.32,55.43,177188.0,45.7265,45.8257,45.7265,45.8174,177188.0
2015-06-17 15:30:00,55.42,55.45,55.39,55.44,806626.0,45.8092,45.8339,45.7844,45.8257,806626.0
2015-06-17 15:40:00,55.44,55.45,55.29,55.3,305095.0,45.8257,45.8339,45.7017,45.71,305095.0
2015-06-17 15:50:00,55.29,55.35,55.22,55.27,304778.0,45.7017,45.7513,45.6438,45.6852,304778.0
2015-06-18 09:30:00,56.59,56.61,55.71,55.78,140331.0,46.7763,46.7928,46.0489,46.1067,140331.0
2015-06-18 09:40:00,55.78,55.85,55.75,55.83,79115.0,46.1067,46.1646,46.0819,46.148,79115.0
2015-06-18 09:50:00,55.83,55.88,55.83,55.87,314557.0,46.148,46.1894,46.148,46.1811,314557.0
2015-06-18 10:00:00,55.86,55.92,55.81,55.9,109003.0,46.1728,46.2224,46.1315,46.2059,109003.0
2015-06-18 10:10:00,55.9,55.92,55.87,55.88,48090.0,46.2059,46.2224,46.1811,46.1894,48090.0
2015-06-18 10:20:00,55.88,55.88,55.83,55.83,47894.0,46.1894,46.1894,46.148,46.148,47894.0
2015-06-18 10:30:00,55.84,55.85,55.81,55.82,29575.0,46.1563,46.1646,46.1315,46.1398,29575.0
2015-06-18 10:40:00,55.82,55.86,55.81,55.81,24540.0,46.1398,46.1728,46.1315,46.1315,24540.0
2015-06-18 10:50:00,55.8,55.86,55.8,55.86,14183.0,46.1233,46.1728,46.1233,46.1728,14183.0
2015-06-18 11:00:00,55.87,55.97,55.86,55.96,72519.0,46.1811,46.2638,46.1728,46.2555,72519.0
2015-06-18 11:10:00,55.96,55.99,55.96,55.98,37094.0,46.2555,46.2803,46.2555,46.272,37094.0
2015-06-18 11:20:00,55.98,55.99,55.87,55.91,1301910.0,46.272,46.2803,46.1811,46.2142,1301910.0
2015-06-18 11:30:00,55.91,55.93,55.89,55.91,56418.0,46.2142,46.2307,46.1976,46.2142,56418.0
2015-06-18 11:40:00,55.91,55.95,55.9,55.9,26206.0,46.2142,46.2472,46.2059,46.2059,26206.0
2015-06-18 11:50:00,55.91,55.91,55.88,55.89,40177.0,46.2142,46.2142,46.1894,46.1976,40177.0
2015-06-18 12:00:00,55.89,55.91,55.88,55.9,37629.0,46.1976,46.2142,46.1894,46.2059,37629.0
2015-06-18 12:10:00,55.89,55.92,55.89,55.9,24920.0,46.1976,46.2224,46.1976,46.2059,24920.0
2015-06-18 12:20:00,55.9,56.01,55.89,55.99,256089.0,46.2059,46.2968,46.1976,46.2803,256089.0
2015-06-18 12:30:00,56.0,56.03,55.92,55.94,82300.0,46.2886,46.3134,46.2224,46.239,82300.0
2015-06-18 12:40:00,55.94,55.94,55.86,55.86,12450.0,46.239,46.239,46.1728,46.1728,12450.0
2015-06-18 12:50:00,55.87,55.88,55.82,55.83,24447.0,46.1811,46.1894,46.1398,46.148,24447.0
2015-06-18 13:00:00,55.84,55.88,55.82,55.83,26811.0,46.1563,46.1894,46.1398,46.148,26811.0
2015-06-18 13:10:00,55.82,55.85,55.76,55.77,29402.0,46.1398,46.1646,46.0902,46.0985,29402.0
2015-06-18 13:20:00,55.77,55.79,55.73,55.77,29113.0,46.0985,46.115,46.0654,46.0985,29113.0
2015-06-18 13:30:00,55.77,55.77,55.73,55.76,28954.0,46.0985,46.0985,46.0654,46.0902,28954.0
2015-06-18 13:40:00,55.77,55.79,55.76,55.76,15089.0,46.0985,46.115,46.0902,46.0902,15089.0
2015-06-18 13:50:00,55.77,55.81,55.76,55.77,21941.0,46.0985,46.1315,46.0902,46.0985,21941.0
2015-06-18 14:00:00,55.77,55.8,55.76,55.78,14022.0,46.0985,46.1233,46.0902,46.1067,14022.0
2015-06-18 14:10:00,55.78,55.79,55.78,55.79,7203.0,46.1067,46.115,46.1067,46.115,7203.0
2015-06-18 14:20:00,55.79,55.84,55.78,55.81,33368.0,46.115,46.1563,46.1067,46.1315,33368.0
2015-06-18 14:30:00,55.82,55.87,55.82,55.87,49127.0,46.1398,46.1811,46.1398,46.1811,49127.0
2015-06-18 14:40:00,55.86,55.88,55.86,55.88,40466.0,46.1728,46.1894,46.1728,46.1894,40466.0
2015-06-18 14:50:00,55.87,55.9,55.86,55.89,31206.0,46.1811,46.2059,46.1728,46.1976,31206.0
2015-06-18 15:00:00,55.89,55.89,55.84,55.84,17355.0,46.1976,46.1976,46.1563,46.1563,17355.0
2015-06-18 15:10:00,55.85,55.87,55.83,55.87,32851.0,46.1646,46.1811,46.148,46.1811,32851.0
2015-06-18 15:20:00,55.87,55.91,55.87,55.91,22805.0,46.1811,46.2142,46.1811,46.2142,22805.0
2015-06-18 15:30:00,55.92,55.92,55.8,55.83,77927.0,46.2224,46.2224,46.1233,46.148,77927.0
2015-06-18 15:40:00,55.83,55.88,55.83,55.86,187368.0,46.148,46.1894,46.148,46.1728,187368.0
2015-06-18 15:50:00,55.86,55.88,55.77,55.81,205260.0,46.1728,46.1894,46.0985,46.1315,205260.0
2015-06-19 09:30:00,55.92,55.92,55.83,55.85,53374.0,46.2224,46.2224,46.148,46.1646,53374.0
2015-06-19 09:40:00,55.85,55.86,55.82,55.84,22139.0,46.1646,46.1728,46.1398,46.1563,22139.0
2015-06-19 09:50:00,55.84,55.92,55.84,55.89,45651.0,46.1563,46.2224,46.1563,46.1976,45651.0
2015-06-19 10:00:00,55.88,55.95,55.88,55.93,60615.0,46.1894,46.2472,46.1894,46.2307,60615.0
2015-06-19 10:10:00,55.93,55.93,55.87,55.88,54518.0,46.2307,46.2307,46.1811,46.1894,54518.0
2015-06-19 10:20:00,55.88,55.93,55.86,55.91,53450.0,46.1894,46.2307,46.1728,46.2142,53450.0
2015-06-19 10:30:00,55.91,55.91,55.88,55.88,36830.0,46.2142,46.2142,46.1894,46.1894,36830.0
2015-06-19 10:40:00,55.89,55.9,55.87,55.89,9900.0,46.1976,46.2059,46.1811,46.1976,9900.0
2015-06-19 10:50:00,55.9,55.9,55.87,55.89,47039.0,46.2059,46.2059,46.1811,46.1976,47039.0
2015-06-19 11:00:00,55.9,55.9,55.83,55.84,53104.0,46.2059,46.2059,46.148,46.1563,53104.0
2015-06-19 11:10:00,55.83,55.86,55.82,55.84,21254.0,46.148,46.1728,46.1398,46.1563,21254.0
2015-06-19 11:20:00,55.85,55.85,55.82,55.83,16880.0,46.1646,46.1646,46.1398,46.148,16880.0
2015-06-19 11:30:00,55.84,55.87,55.83,55.86,25664.0,46.1563,46.1811,46.148,46.1728,25664.0
2015-06-19 11:40:00,55.87,55.89,55.84,55.86,37532.0,46.1811,46.1976,46.1563,46.1728,37532.0
2015-06-19 11:50:00,55.87,55.9,55.83,55.89,34666.0,46.1811,46.2059,46.148,46.1976,34666.0
2015-06-19 12:00:00,55.9,55.91,55.87,55.87,28860.0,46.2059,46.2142,46.1811,46.1811,28860.0
2015-06-19 12:10:00,55.87,55.92,55.87,55.91,48990.0,46.1811,46.2224,46.1811,46.2142,48990.0
2015-06-19 12:20:00,55.91,55.93,55.89,55.92,111040.0,46.2142,46.2307,46.1976,46.2224,111040.0
2015-06-19 12:30:00,55.92,55.93,55.9,55.9,35913.0,46.2224,46.2307,46.2059,46.2059,35913.0
2015-06-19 12:40:00,55.9,55.91,55.9,55.9,5952.0,46.2059,46.2142,46.2059,46.2059,5952.0
2015-06-19 12:50:00,55.9,55.9,55.86,55.86,25380.0,46.2059,46.2059,46.1728,46.1728,25380.0
2015-06-19 13:00:00,55.86,55.88,55.85,55.88,19325.0,46.1728,46.1894,46.1646,46.1894,19325.0
2015-06-19 13:10:00,55.87,55.91,55.87,55.91,8258.0,46.1811,46.2142,46.1811,46.2142,8258.0
2015-06-19 13:20:00,55.91,55.91,55.88,55.88,5125.0,46.2142,46.2142,46.1894,46.1894,5125.0
2015-06-19 13:30:00,55.88,55.9,55.87,55.87,12712.0,46.1894,46.2059,46.1811,46.1811,12712.0
2015-06-19 13:40:00,55.87,55.87,55.86,55.87,14360.0,46.1811,46.1811,46.1728,46.1811,14360.0
2015-06-19 13:50:00,55.87,55.87,55.85,55.87,63374.0,46.1811,46.1811,46.1646,46.1811,63374.0
2015-06-19 14:00:00,55.87,55.88,55.85,55.85,26256.0,46.1811,46.1894,46.1646,46.1646,26256.0
2015-06-19 14:10:00,55.84,55.84,55.83,55.84,9482.0,46.1563,46.1563,46.148,46.1563,9482.0
2015-06-19 14:20:00,55.85,55.85,55.81,55.85,23840.0,46.1646,46.1646,46.1315,46.1646,23840.0
2015-06-19 14:30:00,55.84,55.85,55.8,55.81,13407.0,46.1563,46.1646,46.1233,46.1315,13407.0
2015-06-19 14:40:00,55.81,55.81,55.78,55.78,48592.0,46.1315,46.1315,46.1067,46.1067,48592.0
2015-06-19 14:50:00,55.78,55.79,55.74,55.75,39837.0,46.1067,46.115,46.0737,46.0819,39837.0
2015-06-19 15:00:00,55.75,55.75,55.74,55.75,7955.0,46.0819,46.0819,46.0737,46.0819,7955.0
2015-06-19 15:10:00,55.74,55.78,55.73,55.74,66171.0,46.0737,46.1067,46.0654,46.0737,66171.0
2015-06-19 15:20:00,55.74,55.75,55.71,55.71,76219.0,46.0737,46.0819,46.0489,46.0489,76219.0
2015-06-19 15:30:00,55.71,55.78,55.71,55.77,58418.0,46.0489,46.1067,46.0489,46.0985,58418.0
2015-06-19 15:40:00,55.77,55.79,55.75,55.77,52900.0,46.0985,46.115,46.0819,46.0985,52900.0
2015-06-19 15:50:00,55.77,55.78,55.7,55.7,255903.0,46.0985,46.1067,46.0406,46.0406,255903.0
2015-06-22 09:30:00,56.52,56.64,56.49,56.5,176480.0,46.7184,46.8176,46.6936,46.7019,176480.0
2015-06-22 09:40:00,56.51,56.53,56.49,56.51,216502.0,46.7101,46.7267,46.6936,46.7101,216502.0
2015-06-22 09:50:00,56.51,56.54,56.5,56.53,49940.0,46.7101,46.7349,46.7019,46.7267,49940.0
2015-06-22 10:00:00,56.53,56.55,56.5,56.53,60913.0,46.7267,46.7432,46.7019,46.7267,60913.0
2015-06-22 10:10:00,56.53,56.54,56.5,56.51,38079.0,46.7267,46.7349,46.7019,46.7101,38079.0
2015-06-22 10:20:00,56.51,56.52,56.49,56.49,11108.0,46.7101,46.7184,46.6936,46.6936,11108.0
2015-06-22 10:30:00,56.49,56.56,56.49,56.55,27731.0,46.6936,46.7515,46.6936,46.7432,27731.0
2015-06-22 10:40:00,56.55,56.6,56.54,56.57,52941.0,46.7432,46.7845,46.7349,46.7597,52941.0
2015-06-22 10:50:00,56.57,56.59,56.56,56.59,21506.0,46.7597,46.7763,46.7515,46.7763,21506.0
2015-06-22 11:00:00,56.58,56.6,56.56,56.58,44204.0,46.768,46.7845,46.7515,46.768,44204.0
2015-06-22 11:10:00,56.58,56.61,56.58,56.6,21363.0,46.768,46.7928,46.768,46.7845,21363.0
2015-06-22 11:20:00,56.6,56.63,56.58,56.61,37092.0,46.7845,46.8093,46.768,46.7928,37092.0
2015-06-22 11:30:00,56.6,56.64,56.6,56.63,34130.0,46.7845,46.8176,46.7845,46.8093,34130.0
2015-06-22 11:40:00,56.62,56.64,56.6,56.62,21981.0,46.801,46.8176,46.7845,46.801,21981.0
2015-06-22 11:50:00,56.62,56.63,56.58,56.59,38492.0,46.801,46.8093,46.768,46.7763,38492.0
2015-06-22 12:00:00,56.58,56.62,56.58,56.62,34453.0,46.768,46.801,46.768,46.801,34453.0
2015-06-22 12:10:00,56.61,56.62,56.59,56.6,28191.0,46.7928,46.801,46.7763,46.7845,28191.0
2015-06-22 12:20:00,56.6,56.6,56.54,56.58,41271.0,46.7845,46.7845,46.7349,46.768,41271.0
2015-06-22 12:30:00,56.57,56.59,56.56,56.59,10109.0,46.7597,46.7763,46.7515,46.7763,10109.0
2015-06-22 12:40:00,56.59,56.59,56.56,56.57,19306.0,46.7763,46.7763,46.7515,46.7597,19306.0
2015-06-22 12:50:00,56.56,56.61,56.56,56.61,9831.0,46.7515,46.7928,46.7515,46.7928,9831.0
2015-06-22 13:00:00,56.6,56.61,56.6,56.6,8878.0,46.7845,46.7928,46.7845,46.7845,8878.0
2015-06-22 13:10:00,56.6,56.61,56.56,56.58,30268.0,46.7845,46.7928,46.7515,46.768,30268.0
2015-06-22 13:20:00,56.58,56.58,56.53,56.54,13600.0,46.768,46.768,46.7267,46.7349,13600.0
2015-06-22 13:30:00,56.54,56.55,56.53,56.53,9294.0,46.7349,46.7432,46.7267,46.7267,9294.0
2015-06-22 13:40:00,56.54,56.56,56.52,56.55,25188.0,46.7349,46.7515,46.7184,46.7432,25188.0
2015-06-22 13:50:00,56.56,56.56,56.54,56.55,7395.0,46.7515,46.7515,46.7349,46.7432,7395.0
2015-06-22 14:00:00,56.54,56.56,56.54,56.55,10811.0,46.7349,46.7515,46.7349,46.7432,10811.0
2015-06-22 14:10:00,56.56,56.56,56.55,56.56,8545.0,46.7515,46.7515,46.7432,46.7515,8545.0
2015-06-22 14:20:00,56.56,56.57,56.54,56.54,37109.0,46.7515,46.7597,46.7349,46.7349,37109.0
2015-06-22 14:30:00,56.54,56.56,56.52,56.55,24394.0,46.7349,46.7515,46.7184,46.7432,24394.0
2015-06-22 14:40:00,56.55,56.57,56.55,56.57,8257.0,46.7432,46.7597,46.7432,46.7597,8257.0
2015-06-22 14:50:00,56.56,56.57,56.54,56.54,23141.0,46.7515,46.7597,46.7349,46.7349,23141.0
2015-06-22 15:00:00,56.54,56.58,56.54,56.57,34034.0,46.7349,46.768,46.7349,46.7597,34034.0
2015-06-22 15:10:00,56.57,56.58,56.52,56.52,38767.0,46.7597,46.768,46.7184,46.7184,38767.0
2015-06-22 15:20:00,56.52,56.54,56.49,56.51,61683.0,46.7184,46.7349,46.6936,46.7101,61683.0
2015-06-22 15:30:00,56.5,56.51,56.48,56.49,62429.0,46.7019,46.7101,46.6853,46.6936,62429.0
2015-06-22 15:40:00,56.48,56.49,56.45,56.45,151478.0,46.6853,46.6936,46.6605,46.6605,151478.0
2015-06-22 15:50:00,56.45,56.46,56.42,56.42,250308.0,46.6605,46.6688,46.6357,46.6357,250308.0
2015-06-23 09:30:00,56.69,56.73,56.64,56.69,96843.0,46.8589,46.892,46.8176,46.8589,96843.0
2015-06-23 09:40:00,56.7,56.73,56.69,56.71,79652.0,46.8672,46.892,46.8589,46.8754,79652.0
2015-06-23 09:50:00,56.71,56.75,56.7,56.75,44375.0,46.8754,46.9085,46.8672,46.9085,44375.0
2015-06-23 10:00:00,56.75,56.76,56.72,56.76,63890.0,46.9085,46.9168,46.8837,46.9168,63890.0
2015-06-23 10:10:00,56.77,56.81,56.77,56.77,63334.0,46.925,46.9581,46.925,46.925,63334.0
2015-06-23 10:20:00,56.77,56.81,56.76,56.78,63847.0,46.925,46.9581,46.9168,46.9333,63847.0
2015-06-23 10:30:00,56.79,56.83,56.79,56.79,69513.0,46.9416,46.9746,46.9416,46.9416,69513.0
2015-06-23 10:40:00,56.78,56.81,56.78,56.81,10283.0,46.9333,46.9581,46.9333,46.9581,10283.0
2015-06-23 10:50:00,56.81,56.82,56.78,56.8,34704.0,46.9581,46.9664,46.9333,46.9498,34704.0
2015-06-23 11:00:00,56.79,56.82,56.78,56.8,29707.0,46.9416,46.9664,46.9333,46.9498,29707.0
2015-06-23 11:10:00,56.79,56.8,56.77,56.8,18035.0,46.9416,46.9498,46.925,46.9498,18035.0
2015-06-23 11:20:00,56.8,56.84,56.78,56.83,101642.0,46.9498,46.9829,46.9333,46.9746,101642.0
2015-06-23 11:30:00,56.82,56.86,56.82,56.83,65425.0,46.9664,46.9994,46.9664,46.9746,65425.0
2015-06-23 11:40:00,56.82,56.83,56.8,56.83,6012.0,46.9664,46.9746,46.9498,46.9746,6012.0
2015-06-23 11:50:00,56.84,56.87,56.83,56.84,75398.0,46.9829,47.0077,46.9746,46.9829,75398.0
2015-06-23 12:00:00,56.84,56.85,56.78,56.79,21119.0,46.9829,46.9912,46.9333,46.9416,21119.0
2015-06-23 12:10:00,56.8,56.83,56.79,56.82,16562.0,46.9498,46.9746,46.9416,46.9664,16562.0
2015-06-23 12:20:00,56.82,56.82,56.79,56.81,26356.0,46.9664,46.9664,46.9416,46.9581,26356.0
2015-06-23 12:30:00,56.81,56.82,56.81,56.81,13475.0,46.9581,46.9664,46.9581,46.9581,13475.0
2015-06-23 12:40:00,56.81,56.81,56.79,56.79,13257.0,46.9581,46.9581,46.9416,46.9416,13257.0
2015-06-23 12:50:00,56.79,56.82,56.76,56.78,547643.0,46.9416,46.9664,46.9168,46.9333,547643.0
2015-06-23 13:00:00,56.78,56.78,56.77,56.78,4584.0,46.9333,46.9333,46.925,46.9333,4584.0
2015-06-23 13:10:00,56.78,56.81,56.77,56.8,14775.0,46.9333,46.9581,46.925,46.9498,14775.0
2015-06-23 13:20:00,56.8,56.81,56.79,56.8,73035.0,46.9498,46.9581,46.9416,46.9498,73035.0
2015-06-23 13:30:00,56.8,56.83,56.79,56.83,25705.0,46.9498,46.9746,46.9416,46.9746,25705.0
2015-06-23 13:40:00,56.82,56.83,56.81,56.83,11392.0,46.9664,46.9746,46.9581,46.9746,11392.0
2015-06-23 13:50:00,56.83,56.85,56.83,56.84,25612.0,46.9746,46.9912,46.9746,46.9829,25612.0
2015-06-23 14:00:00,56.84,56.85,56.84,56.84,8978.0,46.9829,46.9912,46.9829,46.9829,8978.0
2015-06-23 14:10:00,56.84,56.85,56.83,56.84,48268.0,46.9829,46.9912,46.9746,46.9829,48268.0
2015-06-23 14:20:00,56.84,56.85,56.84,56.85,11235.0,46.9829,46.9912,46.9829,46.9912,11235.0
2015-06-23 14:30:00,56.85,56.88,56.84,56.87,48334.0,46.9912,47.016,46.9829,47.0077,48334.0
2015-06-23 14:40:00,56.87,56.88,56.86,56.86,31106.0,47.0077,47.016,46.9994,46.9994,31106.0
2015-06-23 14:50:00,56.85,56.86,56.84,56.84,10072.0,46.9912,46.9994,46.9829,46.9829,10072.0
2015-06-23 15:00:00,56.85,56.86,56.84,56.85,20956.0,46.9912,46.9994,46.9829,46.9912,20956.0
2015-06-23 15:10:00,56.84,56.86,56.84,56.86,47884.0,46.9829,46.9994,46.9829,46.9994,47884.0
2015-06-23 15:20:00,56.86,56.86,56.85,56.86,19780.0,46.9994,46.9994,46.9912,46.9994,19780.0
2015-06-23 15:30:00,56.85,56.88,56.82,56.83,61500.0,46.9912,47.016,46.9664,46.9746,61500.0
2015-06-23 15:40:00,56.84,56.86,56.83,56.84,81703.0,46.9829,46.9994,46.9746,46.9829,81703.0
2015-06-23 15:50:00,56.84,56.84,56.8,56.81,171469.0,46.9829,46.9829,46.9498,46.9581,171469.0
2015-06-24 09:30:00,56.43,56.44,56.37,56.42,85873.0,46.644,46.6523,46.5944,46.6357,85873.0
2015-06-24 09:40:00,56.43,56.44,56.4,56.41,69325.0,46.644,46.6523,46.6192,46.6275,69325.0
2015-06-24 09:50:00,56.41,56.42,56.39,56.4,50469.0,46.6275,46.6357,46.6109,46.6192,50469.0
2015-06-24 10:00:00,56.41,56.43,56.4,56.41,47608.0,46.6275,46.644,46.6192,46.6275,47608.0
2015-06-24 10:10:00,56.41,56.43,56.4,56.4,37278.0,46.6275,46.644,46.6192,46.6192,37278.0
2015-06-24 10:20:00,56.4,56.45,56.39,56.44,101966.0,46.6192,46.6605,46.6109,46.6523,101966.0
2015-06-24 10:30:00,56.44,56.45,56.4,56.41,17600.0,46.6523,46.6605,46.6192,46.6275,17600.0
2015-06-24 10:40:00,56.41,56.45,56.41,56.45,13539.0,46.6275,46.6605,46.6275,46.6605,13539.0
2015-06-24 10:50:00,56.45,56.45,56.41,56.41,29472.0,46.6605,46.6605,46.6275,46.6275,29472.0
2015-06-24 11:00:00,56.42,56.42,56.37,56.39,79099.0,46.6357,46.6357,46.5944,46.6109,79099.0
2015-06-24 11:10:00,56.4,56.4,56.36,56.38,27530.0,46.6192,46.6192,46.5861,46.6027,27530.0
2015-06-24 11:20:00,56.38,56.41,56.38,56.41,6414.0,46.6027,46.6275,46.6027,46.6275,6414.0
2015-06-24 11:30:00,56.39,56.4,56.36,56.36,23481.0,46.6109,46.6192,46.5861,46.5861,23481.0
2015-06-24 11:40:00,56.36,56.38,56.34,56.37,18637.0,46.5861,46.6027,46.5696,46.5944,18637.0
2015-06-24 11:50:00,56.36,56.39,56.36,56.36,8400.0,46.5861,46.6109,46.5861,46.5861,8400.0
2015-06-24 12:00:00,56.36,56.36,56.32,56.32,22584.0,46.5861,46.5861,46.5531,46.5531,22584.0
2015-06-24 12:10:00,56.31,56.35,56.31,56.35,12497.0,46.5448,46.5779,46.5448,46.5779,12497.0
2015-06-24 12:20:00,56.34,56.34,56.31,56.32,11936.0,46.5696,46.5696,46.5448,46.5531,11936.0
2015-06-24 12:30:00,56.32,56.33,56.31,56.33,8005.0,46.5531,46.5613,46.5448,46.5613,8005.0
2015-06-24 12:40:00,56.33,56.34,56.32,56.32,3702.0,46.5613,46.5696,46.5531,46.5531,3702.0
2015-06-24 12:50:00,56.32,56.34,56.32,56.34,5929.0,46.5531,46.5696,46.5531,46.5696,5929.0
2015-06-24 13:00:00,56.34,56.36,56.34,56.34,20540.0,46.5696,46.5861,46.5696,46.5696,20540.0
2015-06-24 13:10:00,56.35,56.35,56.3,56.31,22526.0,46.5779,46.5779,46.5365,46.5448,22526.0
2015-06-24 13:20:00,56.3,56.32,56.26,56.27,48662.0,46.5365,46.5531,46.5035,46.5117,48662.0
2015-06-24 13:30:00,56.27,56.29,56.26,56.28,28273.0,46.5117,46.5283,46.5035,46.52,28273.0
2015-06-24 13:40:00,56.27,56.34,56.26,56.33,19798.0,46.5117,46.5696,46.5035,46.5613,19798.0
2015-06-24 13:50:00,56.34,56.36,56.33,56.35,11363.0,46.5696,46.5861,46.5613,46.5779,11363.0
2015-06-24 14:00:00,56.36,56.37,56.33,56.33,11490.0,46.5861,46.5944,46.5613,46.5613,11490.0
2015-06-24 14:10:00,56.33,56.34,56.32,56.32,18243.0,46.5613,46.5696,46.5531,46.5531,18243.0
2015-06-24 14:20:00,56.32,56.34,56.31,56.33,8863.0,46.5531,46.5696,46.5448,46.5613,8863.0
2015-06-24 14:30:00,56.33,56.36,56.32,56.36,10549.0,46.5613,46.5861,46.5531,46.5861,10549.0
2015-06-24 14:40:00,56.36,56.36,56.34,56.34,8178.0,46.5861,46.5861,46.5696,46.5696,8178.0
2015-06-24 14:50:00,56.35,56.36,56.34,56.35,34500.0,46.5779,46.5861,46.5696,46.5779,34500.0
2015-06-24 15:00:00,56.35,56.35,56.31,56.32,56704.0,46.5779,46.5779,46.5448,46.5531,56704.0
2015-06-24 15:10:00,56.32,56.36,56.31,56.35,101497.0,46.5531,46.5861,46.5448,46.5779,101497.0
2015-06-24 15:20:00,56.35,56.37,56.33,56.37,92745.0,46.5779,46.5944,46.5613,46.5944,92745.0
2015-06-24 15:30:00,56.37,56.37,56.33,56.33,30175.0,46.5944,46.5944,46.5613,46.5613,30175.0
2015-06-24 15:40:00,56.34,56.37,56.33,56.33,60068.0,46.5696,46.5944,46.5613,46.5613,60068.0
2015-06-24 15:50:00,56.34,56.35,56.31,56.31,194729.0,46.5696,46.5779,46.5448,46.5448,194729.0
2015-06-25 09:30:00,56.64,56.64,56.13,56.15,140716.0,46.8176,46.8176,46.396,46.4126,140716.0
2015-06-25 09:40:00,56.15,56.16,56.1,56.15,173217.0,46.4126,46.4208,46.3712,46.4126,173217.0
2015-06-25 09:50:00,56.15,56.18,56.14,56.16,45546.0,46.4126,46.4374,46.4043,46.4208,45546.0
2015-06-25 10:00:00,56.16,56.16,56.11,56.13,45543.0,46.4208,46.4208,46.3795,46.396,45543.0
2015-06-25 10:10:00,56.14,56.16,56.12,56.16,40318.0,46.4043,46.4208,46.3878,46.4208,40318.0
2015-06-25 10:20:00,56.16,56.18,56.13,56.15,75371.0,46.4208,46.4374,46.396,46.4126,75371.0
2015-06-25 10:30:00,56.14,56.14,56.09,56.11,44235.0,46.4043,46.4043,46.363,46.3795,44235.0
2015-06-25 10:40:00,56.11,56.13,56.1,56.13,27689.0,46.3795,46.396,46.3712,46.396,27689.0
2015-06-25 10:50:00,56.13,56.15,56.12,56.15,40982.0,46.396,46.4126,46.3878,46.4126,40982.0
2015-06-25 11:00:00,56.15,56.18,56.14,56.16,153337.0,46.4126,46.4374,46.4043,46.4208,153337.0
2015-06-25 11:10:00,56.16,56.2,56.16,56.16,123917.0,46.4208,46.4539,46.4208,46.4208,123917.0
2015-06-25 11:20:00,56.17,56.18,56.13,56.14,148827.0,46.4291,46.4374,46.396,46.4043,148827.0
2015-06-25 11:30:00,56.14,56.15,56.11,56.13,105839.0,46.4043,46.4126,46.3795,46.396,105839.0
2015-06-25 11:40:00,56.12,56.13,56.1,56.13,84356.0,46.3878,46.396,46.3712,46.396,84356.0
2015-06-25 11:50:00,56.12,56.15,56.11,56.11,111121.0,46.3878,46.4126,46.3795,46.3795,111121.0
2015-06-25 12:00:00,56.12,56.14,56.1,56.14,40305.0,46.3878,46.4043,46.3712,46.4043,40305.0
2015-06-25 12:10:00,56.14,56.14,56.11,56.14,18826.0,46.4043,46.4043,46.3795,46.4043,18826.0
2015-06-25 12:20:00,56.14,56.15,56.12,56.13,42167.0,46.4043,46.4126,46.3878,46.396,42167.0
2015-06-25 12:30:00,56.13,56.15,56.11,56.13,44878.0,46.396,46.4126,46.3795,46.396,44878.0
2015-06-25 12:40:00,56.13,56.14,56.12,56.14,10968.0,46.396,46.4043,46.3878,46.4043,10968.0
2015-06-25 12:50:00,56.14,56.15,56.13,56.15,6448.0,46.4043,46.4126,46.396,46.4126,6448.0
2015-06-25 13:00:00,56.15,56.16,56.13,56.16,13570.0,46.4126,46.4208,46.396,46.4208,13570.0
2015-06-25 13:10:00,56.16,56.17,56.15,56.16,12564.0,46.4208,46.4291,46.4126,46.4208,12564.0
2015-06-25 13:20:00,56.15,56.16,56.14,56.15,18963.0,46.4126,46.4208,46.4043,46.4126,18963.0
2015-06-25 13:30:00,56.14,56.15,56.13,56.15,11655.0,46.4043,46.4126,46.396,46.4126,11655.0
2015-06-25 13:40:00,56.15,56.16,56.14,56.16,13519.0,46.4126,46.4208,46.4043,46.4208,13519.0
2015-06-25 13:50:00,56.16,56.17,56.14,56.14,38324.0,46.4208,46.4291,46.4043,46.4043,38324.0
2015-06-25 14:00:00,56.13,56.13,56.09,56.09,12628.0,46.396,46.396,46.363,46.363,12628.0
2015-06-25 14:10:00,56.08,56.09,56.06,56.09,22703.0,46.3547,46.363,46.3382,46.363,22703.0
2015-06-25 14:20:00,56.09,56.09,56.05,56.06,25988.0,46.363,46.363,46.3299,46.3382,25988.0
2015-06-25 14:30:00,56.07,56.11,56.07,56.11,9277.0,46.3464,46.3795,46.3464,46.3795,9277.0
2015-06-25 14:40:00,56.11,56.11,56.08,56.08,22124.0,46.3795,46.3795,46.3547,46.3547,22124.0
2015-06-25 14:50:00,56.08,56.08,56.04,56.05,50120.0,46.3547,46.3547,46.3216,46.3299,50120.0
2015-06-25 15:00:00,56.05,56.1,56.05,56.09,25768.0,46.3299,46.3712,46.3299,46.363,25768.0
2015-06-25 15:10:00,56.09,56.1,56.06,56.08,45488.0,46.363,46.3712,46.3382,46.3547,45488.0
2015-06-25 15:20:00,56.08,56.09,56.07,56.09,30262.0,46.3547,46.363,46.3464,46.363,30262.0
2015-06-25 15:30:00,56.08,56.09,56.07,56.09,42892.0,46.3547,46.363,46.3464,46.363,42892.0
2015-06-25 15:40:00,56.09,56.09,56.06,56.08,97137.0,46.363,46.363,46.3382,46.3547,97137.0
2015-06-25 15:50:00,56.07,56.09,56.05,56.08,205441.0,46.3464,46.363,46.3299,46.3547,205441.0
2015-06-26 09:30:00,55.84,55.84,55.69,55.72,61861.0,46.1563,46.1563,46.0323,46.0571,61861.0
2015-06-26 09:40:00,55.72,55.75,55.72,55.73,54541.0,46.0571,46.0819,46.0571,46.0654,54541.0
2015-06-26 09:50:00,55.73,55.81,55.72,55.8,67440.0,46.0654,46.1315,46.0571,46.1233,67440.0
2015-06-26 10:00:00,55.8,55.84,55.79,55.84,104841.0,46.1233,46.1563,46.115,46.1563,104841.0
2015-06-26 10:10:00,55.83,55.85,55.81,55.82,25001.0,46.148,46.1646,46.1315,46.1398,25001.0
2015-06-26 10:20:00,55.83,55.85,55.81,55.85,21660.0,46.148,46.1646,46.1315,46.1646,21660.0
2015-06-26 10:30:00,55.85,55.85,55.82,55.83,32198.0,46.1646,46.1646,46.1398,46.148,32198.0
2015-06-26 10:40:00,55.82,55.83,55.78,55.78,18393.0,46.1398,46.148,46.1067,46.1067,18393.0
2015-06-26 10:50:00,55.79,55.8,55.75,55.75,20320.0,46.115,46.1233,46.0819,46.0819,20320.0
2015-06-26 11:00:00,55.76,55.79,55.74,55.75,17572.0,46.0902,46.115,46.0737,46.0819,17572.0
2015-06-26 11:10:00,55.75,55.79,55.75,55.78,10405.0,46.0819,46.115,46.0819,46.1067,10405.0
2015-06-26 11:20:00,55.78,55.8,55.77,55.79,20410.0,46.1067,46.1233,46.0985,46.115,20410.0
2015-06-26 11:30:00,55.8,55.81,55.78,55.78,15967.0,46.1233,46.1315,46.1067,46.1067,15967.0
2015-06-26 11:40:00,55.78,55.79,55.76,55.77,13336.0,46.1067,46.115,46.0902,46.0985,13336.0
2015-06-26 11:50:00,55.78,55.78,55.74,55.75,17900.0,46.1067,46.1067,46.0737,46.0819,17900.0
2015-06-26 12:00:00,55.74,55.78,55.74,55.76,14252.0,46.0737,46.1067,46.0737,46.0902,14252.0
2015-06-26 12:10:00,55.77,55.79,55.76,55.79,70849.0,46.0985,46.115,46.0902,46.115,70849.0
2015-06-26 12:20:00,55.79,55.8,55.77,55.77,20433.0,46.115,46.1233,46.0985,46.0985,20433.0
2015-06-26 12:30:00,55.77,55.77,55.72,55.74,114597.0,46.0985,46.0985,46.0571,46.0737,114597.0
2015-06-26 12:40:00,55.74,55.75,55.73,55.74,16425.0,46.0737,46.0819,46.0654,46.0737,16425.0
2015-06-26 12:50:00,55.75,55.76,55.68,55.69,24116.0,46.0819,46.0902,46.0241,46.0323,24116.0
2015-06-26 13:00:00,55.69,55.71,55.68,55.7,53175.0,46.0323,46.0489,46.0241,46.0406,53175.0
2015-06-26 13:10:00,55.69,55.7,55.66,55.66,113494.0,46.0323,46.0406,46.0075,46.0075,113494.0
2015-06-26 13:20:00,55.66,55.68,55.65,55.68,18416.0,46.0075,46.0241,45.9993,46.0241,18416.0
2015-06-26 13:30:00,55.68,55.68,55.66,55.66,10338.0,46.0241,46.0241,46.0075,46.0075,10338.0
2015-06-26 13:40:00,55.66,55.71,55.66,55.69,29699.0,46.0075,46.0489,46.0075,46.0323,29699.0
2015-06-26 13:50:00,55.7,55.7,55.68,55.68,10332.0,46.0406,46.0406,46.0241,46.0241,10332.0
2015-06-26 14:00:00,55.68,55.7,55.67,55.69,11616.0,46.0241,46.0406,46.0158,46.0323,11616.0
2015-06-26 14:10:00,55.7,55.7,55.67,55.68,17752.0,46.0406,46.0406,46.0158,46.0241,17752.0
2015-06-26 14:20:00,55.68,55.74,55.68,55.73,24122.0,46.0241,46.0737,46.0241,46.0654,24122.0
2015-06-26 14:30:00,55.73,55.76,55.73,55.75,20954.0,46.0654,46.0902,46.0654,46.0819,20954.0
2015-06-26 14:40:00,55.76,55.77,55.7,55.73,18821.0,46.0902,46.0985,46.0406,46.0654,18821.0
2015-06-26 14:50:00,55.73,55.73,55.71,55.71,20666.0,46.0654,46.0654,46.0489,46.0489,20666.0
2015-06-26 15:00:00,55.71,55.78,55.71,55.75,33614.0,46.0489,46.1067,46.0489,46.0819,33614.0
2015-06-26 15:10:00,55.75,55.77,55.73,55.75,33784.0,46.0819,46.0985,46.0654,46.0819,33784.0
2015-06-26 15:20:00,55.75,55.77,55.73,55.75,20830.0,46.0819,46.0985,46.0654,46.0819,20830.0
2015-06-26 15:30:00,55.76,55.79,55.72,55.72,39307.0,46.0902,46.115,46.0571,46.0571,39307.0
2015-06-26 15:40:00,55.72,55.75,55.72,55.73,56730.0,46.0571,46.0819,46.0571,46.0654,56730.0
2015-06-26 15:50:00,55.73,55.79,55.73,55.77,193610.0,46.0654,46.115,46.0654,46.0985,193610.0
2015-06-29 09:30:00,55.23,55.23,54.6,55.07,159024.0,45.6521,45.6521,45.1314,45.5198,159024.0
2015-06-29 09:40:00,55.08,55.12,55.06,55.12,108464.0,45.5281,45.5612,45.5116,45.5612,108464.0
2015-06-29 09:50:00,55.11,55.16,55.07,55.1,132725.0,45.5529,45.5942,45.5198,45.5446,132725.0
2015-06-29 10:00:00,55.11,55.15,55.06,55.11,74437.0,45.5529,45.586,45.5116,45.5529,74437.0
2015-06-29 10:10:00,55.12,55.15,55.07,55.09,53842.0,45.5612,45.586,45.5198,45.5364,53842.0
2015-06-29 10:20:00,55.08,55.1,55.04,55.04,43797.0,45.5281,45.5446,45.495,45.495,43797.0
2015-06-29 10:30:00,55.05,55.1,55.03,55.09,104907.0,45.5033,45.5446,45.4868,45.5364,104907.0
2015-06-29 10:40:00,55.08,55.15,55.07,55.11,62099.0,45.5281,45.586,45.5198,45.5529,62099.0
2015-06-29 10:50:00,55.1,55.12,55.06,55.06,24101.0,45.5446,45.5612,45.5116,45.5116,24101.0
2015-06-29 11:00:00,55.07,55.09,55.03,55.06,37735.0,45.5198,45.5364,45.4868,45.5116,37735.0
2015-06-29 11:10:00,55.06,55.08,55.04,55.05,21904.0,45.5116,45.5281,45.495,45.5033,21904.0
2015-06-29 11:20:00,55.05,55.09,55.05,55.06,25000.0,45.5033,45.5364,45.5033,45.5116,25000.0
2015-06-29 11:30:00,55.06,55.06,55.0,55.0,11995.0,45.5116,45.5116,45.462,45.462,11995.0
2015-06-29 11:40:00,54.99,55.01,54.98,55.01,12329.0,45.4537,45.4703,45.4455,45.4703,12329.0
2015-06-29 11:50:00,55.01,55.02,54.99,55.02,7589.0,45.4703,45.4785,45.4537,45.4785,7589.0
2015-06-29 12:00:00,55.02,55.04,55.0,55.03,12447.0,45.4785,45.495,45.462,45.4868,12447.0
2015-06-29 12:10:00,55.02,55.02,54.97,54.97,11372.0,45.4785,45.4785,45.4372,45.4372,11372.0
2015-06-29 12:20:00,54.97,55.0,54.95,54.99,25701.0,45.4372,45.462,45.4207,45.4537,25701.0
2015-06-29 12:30:00,54.99,55.01,54.97,54.97,33879.0,45.4537,45.4703,45.4372,45.4372,33879.0
2015-06-29 12:40:00,54.97,55.02,54.96,55.02,10333.0,45.4372,45.4785,45.4289,45.4785,10333.0
2015-06-29 12:50:00,55.01,55.01,54.99,55.0,16975.0,45.4703,45.4703,45.4537,45.462,16975.0
2015-06-29 13:00:00,54.99,55.0,54.95,54.95,11969.0,45.4537,45.462,45.4207,45.4207,11969.0
2015-06-29 13:10:00,54.95,54.97,54.93,54.97,10526.0,45.4207,45.4372,45.4041,45.4372,10526.0
2015-06-29 13:20:00,54.98,55.0,54.97,54.98,9057.0,45.4455,45.462,45.4372,45.4455,9057.0
2015-06-29 13:30:00,54.98,55.02,54.97,55.01,41114.0,45.4455,45.4785,45.4372,45.4703,41114.0
2015-06-29 13:40:00,55.01,55.01,54.97,55.01,18721.0,45.4703,45.4703,45.4372,45.4703,18721.0
2015-06-29 13:50:00,55.01,55.03,55.0,55.02,10926.0,45.4703,45.4868,45.462,45.4785,10926.0
2015-06-29 14:00:00,55.02,55.04,55.01,55.03,12951.0,45.4785,45.495,45.4703,45.4868,12951.0
2015-06-29 14:10:00,55.02,55.02,54.97,54.98,31881.0,45.4785,45.4785,45.4372,45.4455,31881.0
2015-06-29 14:20:00,54.98,55.0,54.95,54.98,52192.0,45.4455,45.462,45.4207,45.4455,52192.0
2015-06-29 14:30:00,54.98,54.98,54.93,54.97,22131.0,45.4455,45.4455,45.4041,45.4372,22131.0
2015-06-29 14:40:00,54.97,54.99,54.94,54.96,28219.0,45.4372,45.4537,45.4124,45.4289,28219.0
2015-06-29 14:50:00,54.96,54.99,54.95,54.95,43180.0,45.4289,45.4537,45.4207,45.4207,43180.0
2015-06-29 15:00:00,54.95,54.96,54.9,54.91,50485.0,45.4207,45.4289,45.3793,45.3876,50485.0
2015-06-29 15:10:00,54.92,54.97,54.91,54.96,102865.0,45.3959,45.4372,45.3876,45.4289,102865.0
2015-06-29 15:20:00,54.97,54.98,54.93,54.93,36931.0,45.4372,45.4455,45.4041,45.4041,36931.0
2015-06-29 15:30:00,54.92,54.94,54.88,54.9,207265.0,45.3959,45.4124,45.3628,45.3793,207265.0
2015-06-29 15:40:00,54.89,54.9,54.84,54.86,86957.0,45.3711,45.3793,45.3297,45.3463,86957.0
2015-06-29 15:50:00,54.87,54.89,54.8,54.83,265904.0,45.3545,45.3711,45.2967,45.3215,265904.0
2015-06-30 09:30:00,55.4,55.54,55.4,55.43,101493.0,45.7926,45.9083,45.7926,45.8174,101493.0
2015-06-30 09:40:00,55.43,55.47,55.36,55.39,86727.0,45.8174,45.8505,45.7596,45.7844,86727.0
2015-06-30 09:50:00,55.39,55.44,55.38,55.38,56348.0,45.7844,45.8257,45.7761,45.7761,56348.0
2015-06-30 10:00:00,55.37,55.44,55.36,55.42,52071.0,45.7678,45.8257,45.7596,45.8092,52071.0
2015-06-30 10:10:00,55.42,55.45,55.39,55.4,114568.0,45.8092,45.8339,45.7844,45.7926,114568.0
2015-06-30 10:20:00,55.4,55.46,55.37,55.46,56649.0,45.7926,45.8422,45.7678,45.8422,56649.0
2015-06-30 10:30:00,55.44,55.45,55.37,55.38,31059.0,45.8257,45.8339,45.7678,45.7761,31059.0
2015-06-30 10:40:00,55.38,55.42,55.35,55.38,82668.0,45.7761,45.8092,45.7513,45.7761,82668.0
2015-06-30 10:50:00,55.38,55.46,55.38,55.43,41739.0,45.7761,45.8422,45.7761,45.8174,41739.0
2015-06-30 11:00:00,55.43,55.44,55.37,55.38,45356.0,45.8174,45.8257,45.7678,45.7761,45356.0
2015-06-30 11:10:00,55.38,55.4,55.34,55.4,52328.0,45.7761,45.7926,45.743,45.7926,52328.0
2015-06-30 11:20:00,55.4,55.42,55.32,55.32,75026.0,45.7926,45.8092,45.7265,45.7265,75026.0
2015-06-30 11:30:00,55.33,55.34,55.29,55.3,58178.0,45.7348,45.743,45.7017,45.71,58178.0
2015-06-30 11:40:00,55.31,55.32,55.28,55.3,32646.0,45.7182,45.7265,45.6934,45.71,32646.0
2015-06-30 11:50:00,55.3,55.3,55.23,55.25,24767.0,45.71,45.71,45.6521,45.6686,24767.0
2015-06-30 12:00:00,55.25,55.3,55.24,55.3,37402.0,45.6686,45.71,45.6604,45.71,37402.0
2015-06-30 12:10:00,55.3,55.33,55.29,55.3,24649.0,45.71,45.7348,45.7017,45.71,24649.0
2015-06-30 12:20:00,55.3,55.3,55.24,55.25,29283.0,45.71,45.71,45.6604,45.6686,29283.0
2015-06-30 12:30:00,55.25,55.27,55.24,55.26,36018.0,45.6686,45.6852,45.6604,45.6769,36018.0
2015-06-30 12:40:00,55.26,55.29,55.25,55.27,27596.0,45.6769,45.7017,45.6686,45.6852,27596.0
2015-06-30 12:50:00,55.28,55.31,55.26,55.29,31018.0,45.6934,45.7182,45.6769,45.7017,31018.0
2015-06-30 13:00:00,55.29,55.31,55.26,55.27,25467.0,45.7017,45.7182,45.6769,45.6852,25467.0
2015-06-30 13:10:00,55.27,55.27,55.23,55.23,25149.0,45.6852,45.6852,45.6521,45.6521,25149.0
2015-06-30 13:20:00,55.23,55.24,55.2,55.24,126131.0,45.6521,45.6604,45.6273,45.6604,126131.0
2015-06-30 13:30:00,55.25,55.31,55.24,55.31,27578.0,45.6686,45.7182,45.6604,45.7182,27578.0
2015-06-30 13:40:00,55.3,55.32,55.28,55.29,65746.0,45.71,45.7265,45.6934,45.7017,65746.0
2015-06-30 13:50:00,55.28,55.33,55.28,55.28,33250.0,45.6934,45.7348,45.6934,45.6934,33250.0
2015-06-30 14:00:00,55.29,55.38,55.27,55.36,36407.0,45.7017,45.7761,45.6852,45.7596,36407.0
2015-06-30 14:10:00,55.36,55.39,55.3,55.32,50323.0,45.7596,45.7844,45.71,45.7265,50323.0
2015-06-30 14:20:00,55.32,55.32,55.25,55.26,30669.0,45.7265,45.7265,45.6686,45.6769,30669.0
2015-06-30 14:30:00,55.27,55.29,55.26,55.28,44065.0,45.6852,45.7017,45.6769,45.6934,44065.0
2015-06-30 14:40:00,55.27,55.27,55.22,55.24,33241.0,45.6852,45.6852,45.6438,45.6604,33241.0
2015-06-30 14:50:00,55.23,55.24,55.19,55.19,79228.0,45.6521,45.6604,45.619,45.619,79228.0
2015-06-30 15:00:00,55.2,55.22,55.18,55.18,65383.0,45.6273,45.6438,45.6108,45.6108,65383.0
2015-06-30 15:10:00,55.18,55.18,55.14,55.14,35747.0,45.6108,45.6108,45.5777,45.5777,35747.0
2015-06-30 15:20:00,55.15,55.16,55.12,55.13,66807.0,45.586,45.5942,45.5612,45.5694,66807.0
2015-06-30 15:30:00,55.13,55.18,55.13,55.15,57615.0,45.5694,45.6108,45.5694,45.586,57615.0
2015-06-30 15:40:00,55.14,55.19,55.12,55.17,88649.0,45.5777,45.619,45.5612,45.6025,88649.0
2015-06-30 15:50:00,55.17,55.19,55.12,55.13,249772.0,45.6025,45.619,45.5612,45.5694,249772.0
2015-07-01 09:30:00,56.32,56.32,55.9,55.94,68851.0,46.5531,46.5531,46.2059,46.239,68851.0
2015-07-01 09:40:00,55.95,55.95,55.85,55.87,96789.0,46.2472,46.2472,46.1646,46.1811,96789.0
2015-07-01 09:50:00,55.87,55.92,55.86,55.9,59298.0,46.1811,46.2224,46.1728,46.2059,59298.0
2015-07-01 10:00:00,55.91,55.93,55.85,55.88,33538.0,46.2142,46.2307,46.1646,46.1894,33538.0
2015-07-01 10:10:00,55.88,55.9,55.85,55.88,40094.0,46.1894,46.2059,46.1646,46.1894,40094.0
2015-07-01 10:20:00,55.88,55.96,55.88,55.95,84775.0,46.1894,46.2555,46.1894,46.2472,84775.0
2015-07-01 10:30:00,55.95,55.95,55.84,55.87,87690.0,46.2472,46.2472,46.1563,46.1811,87690.0
2015-07-01 10:40:00,55.87,55.87,55.82,55.82,83824.0,46.1811,46.1811,46.1398,46.1398,83824.0
2015-07-01 10:50:00,55.81,55.86,55.79,55.83,63463.0,46.1315,46.1728,46.115,46.148,63463.0
2015-07-01 11:00:00,55.84,55.86,55.82,55.83,66282.0,46.1563,46.1728,46.1398,46.148,66282.0
2015-07-01 11:10:00,55.83,55.83,55.79,55.81,30845.0,46.148,46.148,46.115,46.1315,30845.0
2015-07-01 11:20:00,55.81,55.82,55.8,55.8,12538.0,46.1315,46.1398,46.1233,46.1233,12538.0
2015-07-01 11:30:00,55.8,55.8,55.76,55.76,32006.0,46.1233,46.1233,46.0902,46.0902,32006.0
2015-07-01 11:40:00,55.77,55.77,55.75,55.77,14267.0,46.0985,46.0985,46.0819,46.0985,14267.0
2015-07-01 11:50:00,55.77,55.77,55.73,55.73,19938.0,46.0985,46.0985,46.0654,46.0654,19938.0
2015-07-01 12:00:00,55.72,55.75,55.72,55.73,24867.0,46.0571,46.0819,46.0571,46.0654,24867.0
2015-07-01 12:10:00,55.72,55.73,55.7,55.7,29769.0,46.0571,46.0654,46.0406,46.0406,29769.0
2015-07-01 12:20:00,55.7,55.71,55.67,55.71,15980.0,46.0406,46.0489,46.0158,46.0489,15980.0
2015-07-01 12:30:00,55.71,55.71,55.68,55.69,18111.0,46.0489,46.0489,46.0241,46.0323,18111.0
2015-07-01 12:40:00,55.69,55.7,55.67,55.67,22320.0,46.0323,46.0406,46.0158,46.0158,22320.0
2015-07-01 12:50:00,55.67,55.7,55.67,55.69,50282.0,46.0158,46.0406,46.0158,46.0323,50282.0
2015-07-01 13:00:00,55.69,55.69,55.65,55.66,17133.0,46.0323,46.0323,45.9993,46.0075,17133.0
2015-07-01 13:10:00,55.65,55.7,55.64,55.69,63889.0,45.9993,46.0406,45.991,46.0323,63889.0
2015-07-01 13:20:00,55.69,55.71,55.66,55.67,25909.0,46.0323,46.0489,46.0075,46.0158,25909.0
2015-07-01 13:30:00,55.66,55.71,55.66,55.7,25787.0,46.0075,46.0489,46.0075,46.0406,25787.0
2015-07-01 13:40:00,55.69,55.71,55.67,55.71,22578.0,46.0323,46.0489,46.0158,46.0489,22578.0
2015-07-01 13:50:00,55.71,55.72,55.65,55.65,26778.0,46.0489,46.0571,45.9993,45.9993,26778.0
2015-07-01 14:00:00,55.65,55.68,55.64,55.65,49951.0,45.9993,46.0241,45.991,45.9993,49951.0
2015-07-01 14:10:00,55.66,55.68,55.64,55.68,34439.0,46.0075,46.0241,45.991,46.0241,34439.0
2015-07-01 14:20:00,55.68,55.68,55.65,55.65,17322.0,46.0241,46.0241,45.9993,45.9993,17322.0
2015-07-01 14:30:00,55.65,55.66,55.61,55.66,41315.0,45.9993,46.0075,45.9662,46.0075,41315.0
2015-07-01 14:40:00,55.65,55.68,55.65,55.67,38671.0,45.9993,46.0241,45.9993,46.0158,38671.0
2015-07-01 14:50:00,55.67,55.67,55.64,55.64,50638.0,46.0158,46.0158,45.991,45.991,50638.0
2015-07-01 15:00:00,55.64,55.67,55.63,55.66,44534.0,45.991,46.0158,45.9827,46.0075,44534.0
2015-07-01 15:10:00,55.66,55.69,55.65,55.67,30626.0,46.0075,46.0323,45.9993,46.0158,30626.0
2015-07-01 15:20:00,55.68,55.71,55.66,55.7,66041.0,46.0241,46.0489,46.0075,46.0406,66041.0
2015-07-01 15:30:00,55.7,55.71,55.68,55.7,48986.0,46.0406,46.0489,46.0241,46.0406,48986.0
2015-07-01 15:40:00,55.69,55.73,55.69,55.73,135107.0,46.0323,46.0654,46.0323,46.0654,135107.0
2015-07-01 15:50:00,55.73,55.75,55.69,55.72,210474.0,46.0654,46.0819,46.0323,46.0571,210474.0
2015-07-02 09:30:00,55.92,56.08,55.92,56.06,146051.0,46.2224,46.3547,46.2224,46.3382,146051.0
2015-07-02 09:40:00,56.06,56.09,56.05,56.05,135059.0,46.3382,46.363,46.3299,46.3299,135059.0
2015-07-02 09:50:00,56.05,56.05,56.01,56.03,50583.0,46.3299,46.3299,46.2968,46.3134,50583.0
2015-07-02 10:00:00,56.03,56.08,56.03,56.06,47313.0,46.3134,46.3547,46.3134,46.3382,47313.0
2015-07-02 10:10:00,56.06,56.08,56.04,56.04,82828.0,46.3382,46.3547,46.3216,46.3216,82828.0
2015-07-02 10:20:00,56.04,56.05,56.01,56.01,21605.0,46.3216,46.3299,46.2968,46.2968,21605.0
2015-07-02 10:30:00,56.01,56.02,55.98,55.99,52159.0,46.2968,46.3051,46.272,46.2803,52159.0
2015-07-02 10:40:00,55.99,56.02,55.99,56.0,23737.0,46.2803,46.3051,46.2803,46.2886,23737.0
2015-07-02 10:50:00,56.0,56.02,55.98,56.0,15442.0,46.2886,46.3051,46.272,46.2886,15442.0
2015-07-02 11:00:00,56.0,56.0,55.97,55.97,33298.0,46.2886,46.2886,46.2638,46.2638,33298.0
2015-07-02 11:10:00,55.96,55.98,55.95,55.98,29121.0,46.2555,46.272,46.2472,46.272,29121.0
2015-07-02 11:20:00,55.97,55.97,55.94,55.94,12797.0,46.2638,46.2638,46.239,46.239,12797.0
2015-07-02 11:30:00,55.95,55.98,55.94,55.96,14642.0,46.2472,46.272,46.239,46.2555,14642.0
2015-07-02 11:40:00,55.96,55.96,55.93,55.93,4065.0,46.2555,46.2555,46.2307,46.2307,4065.0
2015-07-02 11:50:00,55.93,55.93,55.86,55.88,25425.0,46.2307,46.2307,46.1728,46.1894,25425.0
2015-07-02 12:00:00,55.88,55.9,55.88,55.89,7824.0,46.1894,46.2059,46.1894,46.1976,7824.0
2015-07-02 12:10:00,55.88,55.88,55.86,55.86,19119.0,46.1894,46.1894,46.1728,46.1728,19119.0
2015-07-02 12:20:00,55.86,55.86,55.79,55.79,30838.0,46.1728,46.1728,46.115,46.115,30838.0
2015-07-02 12:30:00,55.8,55.84,55.79,55.82,23192.0,46.1233,46.1563,46.115,46.1398,23192.0
2015-07-02 12:40:00,55.82,55.84,55.82,55.83,12300.0,46.1398,46.1563,46.1398,46.148,12300.0
2015-07-02 12:50:00,55.83,55.84,55.8,55.82,10468.0,46.148,46.1563,46.1233,46.1398,10468.0
2015-07-02 13:00:00,55.81,55.82,55.8,55.82,2997.0,46.1315,46.1398,46.1233,46.1398,2997.0
2015-07-02 13:10:00,55.82,55.82,55.79,55.8,5712.0,46.1398,46.1398,46.115,46.1233,5712.0
2015-07-02 13:20:00,55.8,55.83,55.79,55.83,10700.0,46.1233,46.148,46.115,46.148,10700.0
2015-07-02 13:30:00,55.83,55.85,55.83,55.83,9387.0,46.148,46.1646,46.148,46.148,9387.0
2015-07-02 13:40:00,55.82,55.83,55.81,55.83,2659.0,46.1398,46.148,46.1315,46.148,2659.0
2015-07-02 13:50:00,55.83,55.83,55.79,55.79,16434.0,46.148,46.148,46.115,46.115,16434.0
2015-07-02 14:00:00,55.79,55.81,55.79,55.81,12338.0,46.115,46.1315,46.115,46.1315,12338.0
2015-07-02 14:10:00,55.8,55.8,55.79,55.8,22497.0,46.1233,46.1233,46.115,46.1233,22497.0
2015-07-02 14:20:00,55.8,55.81,55.79,55.79,4126.0,46.1233,46.1315,46.115,46.115,4126.0
2015-07-02 14:30:00,55.79,55.79,55.78,55.79,10585.0,46.115,46.115,46.1067,46.115,10585.0
2015-07-02 14:40:00,55.79,55.79,55.77,55.79,9965.0,46.115,46.115,46.0985,46.115,9965.0
2015-07-02 14:50:00,55.78,55.81,55.76,55.79,16061.0,46.1067,46.1315,46.0902,46.115,16061.0
2015-07-02 15:00:00,55.79,55.8,55.76,55.77,7831.0,46.115,46.1233,46.0902,46.0985,7831.0
2015-07-02 15:10:00,55.76,55.77,55.73,55.74,39089.0,46.0902,46.0985,46.0654,46.0737,39089.0
2015-07-02 15:20:00,55.74,55.79,55.74,55.78,18143.0,46.0737,46.115,46.0737,46.1067,18143.0
2015-07-02 15:30:00,55.78,55.78,55.74,55.75,23212.0,46.1067,46.1067,46.0737,46.0819,23212.0
2015-07-02 15:40:00,55.75,55.79,55.75,55.78,21305.0,46.0819,46.115,46.0819,46.1067,21305.0
2015-07-02 15:50:00,55.79,55.8,55.77,55.77,66451.0,46.115,46.1233,46.0985,46.0985,66451.0
2015-07-06 09:30:00,54.13,54.33,53.83,53.99,242086.0,44.7429,44.9082,44.4949,44.6271,242086.0
2015-07-06 09:40:00,53.99,54.02,53.98,53.99,174452.0,44.6271,44.6519,44.6189,44.6271,174452.0
2015-07-06 09:50:00,54.0,54.02,53.98,53.99,49655.0,44.6354,44.6519,44.6189,44.6271,49655.0
2015-07-06 10:00:00,53.98,54.04,53.97,54.03,125278.0,44.6189,44.6685,44.6106,44.6602,125278.0
2015-07-06 10:10:00,54.03,54.1,54.02,54.06,85011.0,44.6602,44.7181,44.6519,44.685,85011.0
2015-07-06 10:20:00,54.06,54.07,54.04,54.05,30402.0,44.685,44.6933,44.6685,44.6767,30402.0
2015-07-06 10:30:00,54.06,54.13,54.06,54.13,80267.0,44.685,44.7429,44.685,44.7429,80267.0
2015-07-06 10:40:00,54.13,54.22,54.11,54.21,41436.0,44.7429,44.8173,44.7263,44.809,41436.0
2015-07-06 10:50:00,54.2,54.2,54.16,54.16,23101.0,44.8007,44.8007,44.7677,44.7677,23101.0
2015-07-06 11:00:00,54.16,54.18,54.12,54.13,49009.0,44.7677,44.7842,44.7346,44.7429,49009.0
2015-07-06 11:10:00,54.12,54.12,54.08,54.09,57711.0,44.7346,44.7346,44.7015,44.7098,57711.0
2015-07-06 11:20:00,54.1,54.12,54.09,54.09,35415.0,44.7181,44.7346,44.7098,44.7098,35415.0
2015-07-06 11:30:00,54.09,54.12,54.08,54.1,13559.0,44.7098,44.7346,44.7015,44.7181,13559.0
2015-07-06 11:40:00,54.1,54.1,54.08,54.09,19143.0,44.7181,44.7181,44.7015,44.7098,19143.0
2015-07-06 11:50:00,54.09,54.1,54.06,54.1,61261.0,44.7098,44.7181,44.685,44.7181,61261.0
2015-07-06 12:00:00,54.11,54.11,54.08,54.11,22741.0,44.7263,44.7263,44.7015,44.7263,22741.0
2015-07-06 12:10:00,54.12,54.13,54.1,54.12,26645.0,44.7346,44.7429,44.7181,44.7346,26645.0
2015-07-06 12:20:00,54.12,54.12,54.1,54.12,22652.0,44.7346,44.7346,44.7181,44.7346,22652.0
2015-07-06 12:30:00,54.12,54.12,54.1,54.11,28036.0,44.7346,44.7346,44.7181,44.7263,28036.0
2015-07-06 12:40:00,54.11,54.12,54.1,54.1,79214.0,44.7263,44.7346,44.7181,44.7181,79214.0
2015-07-06 12:50:00,54.1,54.13,54.1,54.13,32037.0,44.7181,44.7429,44.7181,44.7429,32037.0
2015-07-06 13:00:00,54.13,54.15,54.12,54.15,24325.0,44.7429,44.7594,44.7346,44.7594,24325.0
2015-07-06 13:10:00,54.14,54.14,54.08,54.12,61723.0,44.7511,44.7511,44.7015,44.7346,61723.0
2015-07-06 13:20:00,54.11,54.11,54.09,54.1,17676.0,44.7263,44.7263,44.7098,44.7181,17676.0
2015-07-06 13:30:00,54.09,54.09,54.07,54.08,29864.0,44.7098,44.7098,44.6933,44.7015,29864.0
2015-07-06 13:40:00,54.07,54.09,54.03,54.04,59270.0,44.6933,44.7098,44.6602,44.6685,59270.0
2015-07-06 13:50:00,54.03,54.04,54.0,54.01,111510.0,44.6602,44.6685,44.6354,44.6437,111510.0
2015-07-06 14:00:00,54.01,54.02,53.97,54.02,46284.0,44.6437,44.6519,44.6106,44.6519,46284.0
2015-07-06 14:10:00,54.02,54.04,53.98,54.0,60420.0,44.6519,44.6685,44.6189,44.6354,60420.0
2015-07-06 14:20:00,54.01,54.03,53.97,53.98,25802.0,44.6437,44.6602,44.6106,44.6189,25802.0
2015-07-06 14:30:00,53.97,54.0,53.96,53.98,88704.0,44.6106,44.6354,44.6023,44.6189,88704.0
2015-07-06 14:40:00,53.99,54.02,53.96,54.01,19063.0,44.6271,44.6519,44.6023,44.6437,19063.0
2015-07-06 14:50:00,54.01,54.02,53.99,54.02,33375.0,44.6437,44.6519,44.6271,44.6519,33375.0
2015-07-06 15:00:00,54.01,54.04,53.99,54.01,40871.0,44.6437,44.6685,44.6271,44.6437,40871.0
2015-07-06 15:10:00,54.01,54.04,54.0,54.03,30424.0,44.6437,44.6685,44.6354,44.6602,30424.0
2015-07-06 15:20:00,54.03,54.06,54.01,54.03,46097.0,44.6602,44.685,44.6437,44.6602,46097.0
2015-07-06 15:30:00,54.03,54.08,54.0,54.04,341552.0,44.6602,44.7015,44.6354,44.6685,341552.0
2015-07-06 15:40:00,54.04,54.08,54.01,54.05,94920.0,44.6685,44.7015,44.6437,44.6767,94920.0
2015-07-06 15:50:00,54.05,54.1,54.01,54.09,482948.0,44.6767,44.7181,44.6437,44.7098,482948.0
2015-07-07 09:30:00,53.54,53.63,53.52,53.57,236588.0,44.2552,44.3296,44.2386,44.28,236588.0
2015-07-07 09:40:00,53.58,53.59,53.54,53.57,64038.0,44.2882,44.2965,44.2552,44.28,64038.0
2015-07-07 09:50:00,53.57,53.6,53.49,53.5,87515.0,44.28,44.3048,44.2138,44.2221,87515.0
2015-07-07 10:00:00,53.5,53.51,53.41,53.44,88217.0,44.2221,44.2304,44.1477,44.1725,88217.0
2015-07-07 10:10:00,53.44,53.45,53.38,53.41,91006.0,44.1725,44.1808,44.1229,44.1477,91006.0
2015-07-07 10:20:00,53.41,53.43,53.27,53.28,96715.0,44.1477,44.1643,44.032,44.0403,96715.0
2015-07-07 10:30:00,53.28,53.28,53.14,53.15,136646.0,44.0403,44.0403,43.9245,43.9328,136646.0
2015-07-07 10:40:00,53.14,53.18,53.06,53.16,303115.0,43.9245,43.9576,43.8584,43.9411,303115.0
2015-07-07 10:50:00,53.15,53.23,53.14,53.19,64974.0,43.9328,43.9989,43.9245,43.9659,64974.0
2015-07-07 11:00:00,53.19,53.2,53.07,53.08,183514.0,43.9659,43.9741,43.8667,43.8749,183514.0
2015-07-07 11:10:00,53.08,53.16,53.08,53.16,51585.0,43.8749,43.9411,43.8749,43.9411,51585.0
2015-07-07 11:20:00,53.15,53.17,53.09,53.12,53850.0,43.9328,43.9493,43.8832,43.908,53850.0
2015-07-07 11:30:00,53.12,53.15,53.08,53.15,95903.0,43.908,43.9328,43.8749,43.9328,95903.0
2015-07-07 11:40:00,53.14,53.18,53.13,53.15,79529.0,43.9245,43.9576,43.9163,43.9328,79529.0
2015-07-07 11:50:00,53.15,53.24,53.12,53.21,139775.0,43.9328,44.0072,43.908,43.9824,139775.0
2015-07-07 12:00:00,53.21,53.25,53.19,53.24,55610.0,43.9824,44.0155,43.9659,44.0072,55610.0
2015-07-07 12:10:00,53.23,53.24,53.2,53.23,46243.0,43.9989,44.0072,43.9741,43.9989,46243.0
2015-07-07 12:20:00,53.23,53.27,53.23,53.26,25965.0,43.9989,44.032,43.9989,44.0237,25965.0
2015-07-07 12:30:00,53.26,53.34,53.26,53.33,34842.0,44.0237,44.0899,44.0237,44.0816,34842.0
2015-07-07 12:40:00,53.33,53.35,53.28,53.32,23431.0,44.0816,44.0981,44.0403,44.0733,23431.0
2015-07-07 12:50:00,53.32,53.33,53.27,53.31,39850.0,44.0733,44.0816,44.032,44.0651,39850.0
2015-07-07 13:00:00,53.31,53.32,53.23,53.24,39181.0,44.0651,44.0733,43.9989,44.0072,39181.0
2015-07-07 13:10:00,53.24,53.34,53.24,53.31,98470.0,44.0072,44.0899,44.0072,44.0651,98470.0
2015-07-07 13:20:00,53.31,53.32,53.26,53.31,62874.0,44.0651,44.0733,44.0237,44.0651,62874.0
2015-07-07 13:30:00,53.32,53.33,53.25,53.27,66267.0,44.0733,44.0816,44.0155,44.032,66267.0
2015-07-07 13:40:00,53.27,53.33,53.26,53.32,45970.0,44.032,44.0816,44.0237,44.0733,45970.0
2015-07-07 13:50:00,53.33,53.41,53.33,53.41,106767.0,44.0816,44.1477,44.0816,44.1477,106767.0
2015-07-07 14:00:00,53.41,53.45,53.37,53.38,72329.0,44.1477,44.1808,44.1147,44.1229,72329.0
2015-07-07 14:10:00,53.39,53.41,53.33,53.34,81626.0,44.1312,44.1477,44.0816,44.0899,81626.0
2015-07-07 14:20:00,53.34,53.38,53.28,53.35,60125.0,44.0899,44.1229,44.0403,44.0981,60125.0
2015-07-07 14:30:00,53.35,53.43,53.35,53.41,50517.0,44.0981,44.1643,44.0981,44.1477,50517.0
2015-07-07 14:40:00,53.41,53.54,53.41,53.51,83396.0,44.1477,44.2552,44.1477,44.2304,83396.0
2015-07-07 14:50:00,53.51,53.59,53.48,53.56,85377.0,44.2304,44.2965,44.2056,44.2717,85377.0
2015-07-07 15:00:00,53.57,53.62,53.53,53.57,77364.0,44.28,44.3213,44.2469,44.28,77364.0
2015-07-07 15:10:00,53.58,53.64,53.56,53.63,32681.0,44.2882,44.3378,44.2717,44.3296,32681.0
2015-07-07 15:20:00,53.64,53.69,53.62,53.67,83073.0,44.3378,44.3792,44.3213,44.3626,83073.0
2015-07-07 15:30:00,53.67,53.72,53.63,53.63,92772.0,44.3626,44.404,44.3296,44.3296,92772.0
2015-07-07 15:40:00,53.63,53.65,53.57,53.64,128062.0,44.3296,44.3461,44.28,44.3378,128062.0
2015-07-07 15:50:00,53.65,53.68,53.6,53.66,197129.0,44.3461,44.3709,44.3048,44.3544,197129.0
2015-07-08 09:30:00,52.91,52.93,52.82,52.87,139201.0,43.7344,43.751,43.66,43.7014,139201.0
2015-07-08 09:40:00,52.87,52.87,52.82,52.82,73804.0,43.7014,43.7014,43.66,43.66,73804.0
2015-07-08 09:50:00,52.82,52.85,52.78,52.79,158715.0,43.66,43.6848,43.627,43.6352,158715.0
2015-07-08 10:00:00,52.79,52.8,52.72,52.8,86733.0,43.6352,43.6435,43.5774,43.6435,86733.0
2015-07-08 10:10:00,52.79,52.81,52.75,52.78,41536.0,43.6352,43.6518,43.6022,43.627,41536.0
2015-07-08 10:20:00,52.79,52.8,52.76,52.78,35373.0,43.6352,43.6435,43.6104,43.627,35373.0
2015-07-08 10:30:00,52.78,52.79,52.7,52.74,192721.0,43.627,43.6352,43.5608,43.5939,192721.0
2015-07-08 10:40:00,52.74,52.8,52.73,52.79,23524.0,43.5939,43.6435,43.5856,43.6352,23524.0
2015-07-08 10:50:00,52.8,52.89,52.8,52.85,85320.0,43.6435,43.7179,43.6435,43.6848,85320.0
2015-07-08 11:00:00,52.85,52.87,52.83,52.84,79867.0,43.6848,43.7014,43.6683,43.6766,79867.0
2015-07-08 11:10:00,52.83,52.89,52.81,52.83,40917.0,43.6683,43.7179,43.6518,43.6683,40917.0
2015-07-08 11:20:00,52.84,52.86,52.83,52.86,94635.0,43.6766,43.6931,43.6683,43.6931,94635.0
2015-07-08 11:30:00,52.86,52.87,52.84,52.86,163568.0,43.6931,43.7014,43.6766,43.6931,163568.0
2015-07-08 11:40:00,52.86,52.87,52.82,52.84,117178.0,43.6931,43.7014,43.66,43.6766,117178.0
2015-07-08 11:50:00,52.84,52.84,52.8,52.83,114313.0,43.6766,43.6766,43.6435,43.6683,114313.0
2015-07-08 12:00:00,52.83,52.84,52.81,52.83,42973.0,43.6683,43.6766,43.6518,43.6683,42973.0
2015-07-08 12:10:00,52.82,52.82,52.75,52.79,65219.0,43.66,43.66,43.6022,43.6352,65219.0
2015-07-08 12:20:00,52.8,52.84,52.79,52.83,218848.0,43.6435,43.6766,43.6352,43.6683,218848.0
2015-07-08 12:30:00,52.82,52.83,52.75,52.77,71120.0,43.66,43.6683,43.6022,43.6187,71120.0
2015-07-08 12:40:00,52.75,52.76,52.72,52.74,124814.0,43.6022,43.6104,43.5774,43.5939,124814.0
2015-07-08 12:50:00,52.75,52.83,52.74,52.82,46051.0,43.6022,43.6683,43.5939,43.66,46051.0
2015-07-08 13:00:00,52.82,52.82,52.73,52.73,54702.0,43.66,43.66,43.5856,43.5856,54702.0
2015-07-08 13:10:00,52.74,52.78,52.73,52.75,63690.0,43.5939,43.627,43.5856,43.6022,63690.0
2015-07-08 13:20:00,52.75,52.75,52.72,52.73,27611.0,43.6022,43.6022,43.5774,43.5856,27611.0
2015-07-08 13:30:00,52.73,52.74,52.67,52.67,59203.0,43.5856,43.5939,43.5361,43.5361,59203.0
2015-07-08 13:40:00,52.66,52.67,52.63,52.63,42187.0,43.5278,43.5361,43.503,43.503,42187.0
2015-07-08 13:50:00,52.63,52.66,52.61,52.64,66673.0,43.503,43.5278,43.4865,43.5113,66673.0
2015-07-08 14:00:00,52.64,52.66,52.56,52.59,231860.0,43.5113,43.5278,43.4451,43.4699,231860.0
2015-07-08 14:10:00,52.6,52.69,52.59,52.59,87787.0,43.4782,43.5526,43.4699,43.4699,87787.0
2015-07-08 14:20:00,52.59,52.62,52.57,52.57,68334.0,43.4699,43.4947,43.4534,43.4534,68334.0
2015-07-08 14:30:00,52.57,52.57,52.47,52.47,100648.0,43.4534,43.4534,43.3707,43.3707,100648.0
2015-07-08 14:40:00,52.46,52.48,52.41,52.42,148113.0,43.3625,43.379,43.3211,43.3294,148113.0
2015-07-08 14:50:00,52.41,52.51,52.39,52.44,172824.0,43.3211,43.4038,43.3046,43.3459,172824.0
2015-07-08 15:00:00,52.44,52.55,52.44,52.52,166814.0,43.3459,43.4369,43.3459,43.4121,166814.0
2015-07-08 15:10:00,52.52,52.62,52.48,52.48,155062.0,43.4121,43.4947,43.379,43.379,155062.0
2015-07-08 15:20:00,52.49,52.55,52.46,52.48,159843.0,43.3873,43.4369,43.3625,43.379,159843.0
2015-07-08 15:30:00,52.48,52.56,52.45,52.49,178474.0,43.379,43.4451,43.3542,43.3873,178474.0
2015-07-08 15:40:00,52.49,52.57,52.46,52.5,233132.0,43.3873,43.4534,43.3625,43.3955,233132.0
2015-07-08 15:50:00,52.51,52.51,52.38,52.4,645518.0,43.4038,43.4038,43.2963,43.3129,645518.0
2015-07-09 09:30:00,53.59,53.63,53.51,53.62,175924.0,44.2965,44.3296,44.2304,44.3213,175924.0
2015-07-09 09:40:00,53.62,53.64,53.54,53.57,122807.0,44.3213,44.3378,44.2552,44.28,122807.0
2015-07-09 09:50:00,53.58,53.63,53.58,53.61,65285.0,44.2882,44.3296,44.2882,44.313,65285.0
2015-07-09 10:00:00,53.62,53.64,53.58,53.6,70110.0,44.3213,44.3378,44.2882,44.3048,70110.0
2015-07-09 10:10:00,53.6,53.62,53.55,53.58,47843.0,44.3048,44.3213,44.2634,44.2882,47843.0
2015-07-09 10:20:00,53.56,53.57,53.51,53.51,73634.0,44.2717,44.28,44.2304,44.2304,73634.0
2015-07-09 10:30:00,53.51,53.55,53.49,53.51,42884.0,44.2304,44.2634,44.2138,44.2304,42884.0
2015-07-09 10:40:00,53.5,53.52,53.47,53.51,24773.0,44.2221,44.2386,44.1973,44.2304,24773.0
2015-07-09 10:50:00,53.52,53.56,53.48,53.54,70615.0,44.2386,44.2717,44.2056,44.2552,70615.0
2015-07-09 11:00:00,53.53,53.55,53.48,53.54,14786.0,44.2469,44.2634,44.2056,44.2552,14786.0
2015-07-09 11:10:00,53.54,53.55,53.5,53.51,38392.0,44.2552,44.2634,44.2221,44.2304,38392.0
2015-07-09 11:20:00,53.5,53.5,53.46,53.46,75980.0,44.2221,44.2221,44.1891,44.1891,75980.0
2015-07-09 11:30:00,53.47,53.47,53.42,53.44,34523.0,44.1973,44.1973,44.156,44.1725,34523.0
2015-07-09 11:40:00,53.44,53.47,53.41,53.43,168676.0,44.1725,44.1973,44.1477,44.1643,168676.0
2015-07-09 11:50:00,53.42,53.42,53.33,53.33,55232.0,44.156,44.156,44.0816,44.0816,55232.0
2015-07-09 12:00:00,53.31,53.33,53.25,53.25,84407.0,44.0651,44.0816,44.0155,44.0155,84407.0
2015-07-09 12:10:00,53.25,53.32,53.24,53.32,31384.0,44.0155,44.0733,44.0072,44.0733,31384.0
2015-07-09 12:20:00,53.32,53.32,53.26,53.28,27615.0,44.0733,44.0733,44.0237,44.0403,27615.0
2015-07-09 12:30:00,53.28,53.3,53.22,53.22,19619.0,44.0403,44.0568,43.9907,43.9907,19619.0
2015-07-09 12:40:00,53.23,53.28,53.21,53.24,14877.0,43.9989,44.0403,43.9824,44.0072,14877.0
2015-07-09 12:50:00,53.24,53.29,53.24,53.28,11358.0,44.0072,44.0485,44.0072,44.0403,11358.0
2015-07-09 13:00:00,53.27,53.27,53.21,53.22,13700.0,44.032,44.032,43.9824,43.9907,13700.0
2015-07-09 13:10:00,53.23,53.23,53.21,53.21,16512.0,43.9989,43.9989,43.9824,43.9824,16512.0
2015-07-09 13:20:00,53.21,53.23,53.18,53.2,48020.0,43.9824,43.9989,43.9576,43.9741,48020.0
2015-07-09 13:30:00,53.2,53.24,53.2,53.23,11533.0,43.9741,44.0072,43.9741,43.9989,11533.0
2015-07-09 13:40:00,53.22,53.22,53.18,53.21,21265.0,43.9907,43.9907,43.9576,43.9824,21265.0
2015-07-09 13:50:00,53.2,53.22,53.17,53.22,9886.0,43.9741,43.9907,43.9493,43.9907,9886.0
2015-07-09 14:00:00,53.21,53.23,53.19,53.19,17492.0,43.9824,43.9989,43.9659,43.9659,17492.0
2015-07-09 14:10:00,53.18,53.19,53.15,53.16,56368.0,43.9576,43.9659,43.9328,43.9411,56368.0
2015-07-09 14:20:00,53.16,53.18,53.15,53.18,61320.0,43.9411,43.9576,43.9328,43.9576,61320.0
2015-07-09 14:30:00,53.18,53.19,53.14,53.17,31614.0,43.9576,43.9659,43.9245,43.9493,31614.0
2015-07-09 14:40:00,53.18,53.18,53.13,53.14,43025.0,43.9576,43.9576,43.9163,43.9245,43025.0
2015-07-09 14:50:00,53.14,53.21,53.14,53.19,51367.0,43.9245,43.9824,43.9245,43.9659,51367.0
2015-07-09 15:00:00,53.2,53.22,53.2,53.22,11764.0,43.9741,43.9907,43.9741,43.9907,11764.0
2015-07-09 15:10:00,53.23,53.26,53.22,53.25,36959.0,43.9989,44.0237,43.9907,44.0155,36959.0
2015-07-09 15:20:00,53.25,53.25,53.19,53.2,166513.0,44.0155,44.0155,43.9659,43.9741,166513.0
2015-07-09 15:30:00,53.2,53.2,53.15,53.17,82036.0,43.9741,43.9741,43.9328,43.9493,82036.0
2015-07-09 15:40:00,53.18,53.23,53.15,53.18,46987.0,43.9576,43.9989,43.9328,43.9576,46987.0
2015-07-09 15:50:00,53.17,53.18,53.08,53.09,370778.0,43.9493,43.9576,43.8749,43.8832,370778.0
2015-07-10 09:30:00,53.61,53.71,53.6,53.66,94222.0,44.313,44.3957,44.3048,44.3544,94222.0
2015-07-10 09:40:00,53.65,53.65,53.57,53.61,102465.0,44.3461,44.3461,44.28,44.313,102465.0
2015-07-10 09:50:00,53.62,53.64,53.56,53.56,77201.0,44.3213,44.3378,44.2717,44.2717,77201.0
2015-07-10 10:00:00,53.57,53.66,53.56,53.62,79177.0,44.28,44.3544,44.2717,44.3213,79177.0
2015-07-10 10:10:00,53.61,53.64,53.56,53.58,77592.0,44.313,44.3378,44.2717,44.2882,77592.0
2015-07-10 10:20:00,53.57,53.58,53.52,53.56,47926.0,44.28,44.2882,44.2386,44.2717,47926.0
2015-07-10 10:30:00,53.56,53.61,53.54,53.54,55578.0,44.2717,44.313,44.2552,44.2552,55578.0
2015-07-10 10:40:00,53.54,53.54,53.5,53.53,38721.0,44.2552,44.2552,44.2221,44.2469,38721.0
2015-07-10 10:50:00,53.53,53.6,53.53,53.59,10950.0,44.2469,44.3048,44.2469,44.2965,10950.0
2015-07-10 11:00:00,53.58,53.65,53.58,53.62,23158.0,44.2882,44.3461,44.2882,44.3213,23158.0
2015-07-10 11:10:00,53.62,53.64,53.59,53.62,24260.0,44.3213,44.3378,44.2965,44.3213,24260.0
2015-07-10 11:20:00,53.63,53.63,53.57,53.58,38724.0,44.3296,44.3296,44.28,44.2882,38724.0
2015-07-10 11:30:00,53.59,53.59,53.56,53.59,8712.0,44.2965,44.2965,44.2717,44.2965,8712.0
2015-07-10 11:40:00,53.59,53.67,53.59,53.65,26606.0,44.2965,44.3626,44.2965,44.3461,26606.0
2015-07-10 11:50:00,53.65,53.66,53.62,53.62,7520.0,44.3461,44.3544,44.3213,44.3213,7520.0
2015-07-10 12:00:00,53.63,53.66,53.63,53.66,10757.0,44.3296,44.3544,44.3296,44.3544,10757.0
2015-07-10 12:10:00,53.66,53.72,53.66,53.7,25044.0,44.3544,44.404,44.3544,44.3874,25044.0
2015-07-10 12:20:00,53.71,53.72,53.69,53.7,17460.0,44.3957,44.404,44.3792,44.3874,17460.0
2015-07-10 12:30:00,53.7,53.7,53.6,53.63,79279.0,44.3874,44.3874,44.3048,44.3296,79279.0
2015-07-10 12:40:00,53.61,53.62,53.58,53.62,9574.0,44.313,44.3213,44.2882,44.3213,9574.0
2015-07-10 12:50:00,53.63,53.68,53.61,53.65,33801.0,44.3296,44.3709,44.313,44.3461,33801.0
2015-07-10 13:00:00,53.66,53.67,53.64,53.64,14620.0,44.3544,44.3626,44.3378,44.3378,14620.0
2015-07-10 13:10:00,53.63,53.66,53.6,53.62,32471.0,44.3296,44.3544,44.3048,44.3213,32471.0
2015-07-10 13:20:00,53.62,53.65,53.62,53.64,9256.0,44.3213,44.3461,44.3213,44.3378,9256.0
2015-07-10 13:30:00,53.64,53.66,53.64,53.66,6900.0,44.3378,44.3544,44.3378,44.3544,6900.0
2015-07-10 13:40:00,53.65,53.7,53.59,53.6,505062.0,44.3461,44.3874,44.2965,44.3048,505062.0
2015-07-10 13:50:00,53.6,53.7,53.6,53.65,525119.0,44.3048,44.3874,44.3048,44.3461,525119.0
2015-07-10 14:00:00,53.66,53.73,53.65,53.7,277793.0,44.3544,44.4122,44.3461,44.3874,277793.0
2015-07-10 14:10:00,53.7,53.71,53.69,53.7,105368.0,44.3874,44.3957,44.3792,44.3874,105368.0
2015-07-10 14:20:00,53.71,53.73,53.7,53.71,61272.0,44.3957,44.4122,44.3874,44.3957,61272.0
2015-07-10 14:30:00,53.7,53.73,53.66,53.66,235221.0,44.3874,44.4122,44.3544,44.3544,235221.0
2015-07-10 14:40:00,53.66,53.7,53.66,53.69,56047.0,44.3544,44.3874,44.3544,44.3792,56047.0
2015-07-10 14:50:00,53.69,53.7,53.65,53.68,96530.0,44.3792,44.3874,44.3461,44.3709,96530.0
2015-07-10 15:00:00,53.67,53.67,53.63,53.65,24208.0,44.3626,44.3626,44.3296,44.3461,24208.0
2015-07-10 15:10:00,53.65,53.72,53.65,53.7,113132.0,44.3461,44.404,44.3461,44.3874,113132.0
2015-07-10 15:20:00,53.7,53.73,53.69,53.69,136216.0,44.3874,44.4122,44.3792,44.3792,136216.0
2015-07-10 15:30:00,53.7,53.71,53.63,53.68,90778.0,44.3874,44.3957,44.3296,44.3709,90778.0
2015-07-10 15:40:00,53.67,53.68,53.65,53.66,75504.0,44.3626,44.3709,44.3461,44.3544,75504.0
2015-07-10 15:50:00,53.66,53.67,53.57,53.57,284706.0,44.3544,44.3626,44.28,44.28,284706.0
2015-07-13 09:30:00,53.82,53.88,53.69,53.79,176802.0,44.4866,44.5362,44.3792,44.4618,176802.0
2015-07-13 09:40:00,53.79,53.83,53.77,53.83,137259.0,44.4618,44.4949,44.4453,44.4949,137259.0
2015-07-13 09:50:00,53.83,53.84,53.77,53.79,123760.0,44.4949,44.5032,44.4453,44.4618,123760.0
2015-07-13 10:00:00,53.8,53.8,53.75,53.76,109048.0,44.4701,44.4701,44.4288,44.437,109048.0
2015-07-13 10:10:00,53.76,53.77,53.74,53.75,37448.0,44.437,44.4453,44.4205,44.4288,37448.0
2015-07-13 10:20:00,53.74,53.75,53.69,53.7,71165.0,44.4205,44.4288,44.3792,44.3874,71165.0
2015-07-13 10:30:00,53.71,53.75,53.68,53.71,46852.0,44.3957,44.4288,44.3709,44.3957,46852.0
2015-07-13 10:40:00,53.7,53.71,53.66,53.66,33882.0,44.3874,44.3957,44.3544,44.3544,33882.0
2015-07-13 10:50:00,53.66,53.67,53.63,53.65,8854.0,44.3544,44.3626,44.3296,44.3461,8854.0
2015-07-13 11:00:00,53.65,53.66,53.64,53.65,15446.0,44.3461,44.3544,44.3378,44.3461,15446.0
2015-07-13 11:10:00,53.66,53.68,53.64,53.68,22742.0,44.3544,44.3709,44.3378,44.3709,22742.0
2015-07-13 11:20:00,53.68,53.74,53.67,53.74,21354.0,44.3709,44.4205,44.3626,44.4205,21354.0
2015-07-13 11:30:00,53.75,53.79,53.74,53.75,22231.0,44.4288,44.4618,44.4205,44.4288,22231.0
2015-07-13 11:40:00,53.76,53.77,53.72,53.73,12617.0,44.437,44.4453,44.404,44.4122,12617.0
2015-07-13 11:50:00,53.73,53.76,53.73,53.76,36607.0,44.4122,44.437,44.4122,44.437,36607.0
2015-07-13 12:00:00,53.76,53.76,53.75,53.76,4816.0,44.437,44.437,44.4288,44.437,4816.0
2015-07-13 12:10:00,53.76,53.76,53.7,53.71,32377.0,44.437,44.437,44.3874,44.3957,32377.0
2015-07-13 12:20:00,53.71,53.72,53.7,53.72,19800.0,44.3957,44.404,44.3874,44.404,19800.0
2015-07-13 12:30:00,53.71,53.72,53.7,53.71,16233.0,44.3957,44.404,44.3874,44.3957,16233.0
2015-07-13 12:40:00,53.72,53.73,53.7,53.72,30000.0,44.404,44.4122,44.3874,44.404,30000.0
2015-07-13 12:50:00,53.72,53.72,53.68,53.69,6713.0,44.404,44.404,44.3709,44.3792,6713.0
2015-07-13 13:00:00,53.7,53.7,53.69,53.69,7315.0,44.3874,44.3874,44.3792,44.3792,7315.0
2015-07-13 13:10:00,53.7,53.7,53.65,53.65,19211.0,44.3874,44.3874,44.3461,44.3461,19211.0
2015-07-13 13:20:00,53.66,53.67,53.65,53.66,16987.0,44.3544,44.3626,44.3461,44.3544,16987.0
2015-07-13 13:30:00,53.66,53.68,53.65,53.67,9582.0,44.3544,44.3709,44.3461,44.3626,9582.0
2015-07-13 13:40:00,53.67,53.67,53.64,53.64,7389.0,44.3626,44.3626,44.3378,44.3378,7389.0
2015-07-13 13:50:00,53.65,53.66,53.63,53.64,32648.0,44.3461,44.3544,44.3296,44.3378,32648.0
2015-07-13 14:00:00,53.64,53.65,53.63,53.65,14689.0,44.3378,44.3461,44.3296,44.3461,14689.0
2015-07-13 14:10:00,53.65,53.65,53.62,53.63,28117.0,44.3461,44.3461,44.3213,44.3296,28117.0
2015-07-13 14:20:00,53.64,53.68,53.64,53.66,22396.0,44.3378,44.3709,44.3378,44.3544,22396.0
2015-07-13 14:30:00,53.67,53.68,53.65,53.65,14595.0,44.3626,44.3709,44.3461,44.3461,14595.0
2015-07-13 14:40:00,53.64,53.66,53.64,53.65,9051.0,44.3378,44.3544,44.3378,44.3461,9051.0
2015-07-13 14:50:00,53.66,53.68,53.63,53.66,84706.0,44.3544,44.3709,44.3296,44.3544,84706.0
2015-07-13 15:00:00,53.66,53.66,53.63,53.64,11876.0,44.3544,44.3544,44.3296,44.3378,11876.0
2015-07-13 15:10:00,53.65,53.68,53.64,53.68,32033.0,44.3461,44.3709,44.3378,44.3709,32033.0
2015-07-13 15:20:00,53.68,53.7,53.66,53.7,84230.0,44.3709,44.3874,44.3544,44.3874,84230.0
2015-07-13 15:30:00,53.69,53.71,53.65,53.68,87160.0,44.3792,44.3957,44.3461,44.3709,87160.0
2015-07-13 15:40:00,53.68,53.72,53.67,53.71,50604.0,44.3709,44.404,44.3626,44.3957,50604.0
2015-07-13 15:50:00,53.71,53.72,53.66,53.66,149315.0,44.3957,44.404,44.3544,44.3544,149315.0
2015-07-14 09:30:00,53.19,53.21,53.03,53.06,147926.0,43.9659,43.9824,43.8336,43.8584,147926.0
2015-07-14 09:40:00,53.06,53.06,53.0,53.05,132562.0,43.8584,43.8584,43.8088,43.8502,132562.0
2015-07-14 09:50:00,53.05,53.05,52.93,52.94,89787.0,43.8502,43.8502,43.751,43.7592,89787.0
2015-07-14 10:00:00,52.93,52.96,52.92,52.95,108201.0,43.751,43.7758,43.7427,43.7675,108201.0
2015-07-14 10:10:00,52.94,52.97,52.94,52.97,80217.0,43.7592,43.784,43.7592,43.784,80217.0
2015-07-14 10:20:00,52.97,52.99,52.95,52.98,204854.0,43.784,43.8006,43.7675,43.7923,204854.0
2015-07-14 10:30:00,52.99,53.04,52.99,53.04,192685.0,43.8006,43.8419,43.8006,43.8419,192685.0
2015-07-14 10:40:00,53.04,53.04,52.99,53.0,40091.0,43.8419,43.8419,43.8006,43.8088,40091.0
2015-07-14 10:50:00,53.0,53.04,52.99,53.04,63486.0,43.8088,43.8419,43.8006,43.8419,63486.0
2015-07-14 11:00:00,53.04,53.07,53.03,53.05,30047.0,43.8419,43.8667,43.8336,43.8502,30047.0
2015-07-14 11:10:00,53.05,53.1,53.04,53.09,58218.0,43.8502,43.8915,43.8419,43.8832,58218.0
2015-07-14 11:20:00,53.1,53.13,53.08,53.13,116998.0,43.8915,43.9163,43.8749,43.9163,116998.0
2015-07-14 11:30:00,53.13,53.14,53.12,53.14,38377.0,43.9163,43.9245,43.908,43.9245,38377.0
2015-07-14 11:40:00,53.13,53.15,53.12,53.12,60292.0,43.9163,43.9328,43.908,43.908,60292.0
2015-07-14 11:50:00,53.13,53.16,53.12,53.15,40672.0,43.9163,43.9411,43.908,43.9328,40672.0
2015-07-14 12:00:00,53.16,53.16,53.14,53.14,10895.0,43.9411,43.9411,43.9245,43.9245,10895.0
2015-07-14 12:10:00,53.15,53.16,53.14,53.16,31523.0,43.9328,43.9411,43.9245,43.9411,31523.0
2015-07-14 12:20:00,53.16,53.17,53.15,53.16,4738.0,43.9411,43.9493,43.9328,43.9411,4738.0
2015-07-14 12:30:00,53.15,53.17,53.13,53.14,28166.0,43.9328,43.9493,43.9163,43.9245,28166.0
2015-07-14 12:40:00,53.14,53.14,53.07,53.09,49896.0,43.9245,43.9245,43.8667,43.8832,49896.0
2015-07-14 12:50:00,53.08,53.12,53.08,53.12,37885.0,43.8749,43.908,43.8749,43.908,37885.0
2015-07-14 13:00:00,53.12,53.14,53.11,53.14,16633.0,43.908,43.9245,43.8997,43.9245,16633.0
2015-07-14 13:10:00,53.14,53.15,53.13,53.13,14785.0,43.9245,43.9328,43.9163,43.9163,14785.0
2015-07-14 13:20:00,53.14,53.15,53.13,53.14,17602.0,43.9245,43.9328,43.9163,43.9245,17602.0
2015-07-14 13:30:00,53.14,53.16,53.12,53.14,18513.0,43.9245,43.9411,43.908,43.9245,18513.0
2015-07-14 13:40:00,53.14,53.15,53.13,53.15,8086.0,43.9245,43.9328,43.9163,43.9328,8086.0
2015-07-14 13:50:00,53.15,53.15,53.14,53.15,11984.0,43.9328,43.9328,43.9245,43.9328,11984.0
2015-07-14 14:00:00,53.15,53.15,53.13,53.14,12992.0,43.9328,43.9328,43.9163,43.9245,12992.0
2015-07-14 14:10:00,53.14,53.14,53.13,53.14,14656.0,43.9245,43.9245,43.9163,43.9245,14656.0
2015-07-14 14:20:00,53.13,53.16,53.13,53.14,28840.0,43.9163,43.9411,43.9163,43.9245,28840.0
2015-07-14 14:30:00,53.14,53.19,53.14,53.18,46220.0,43.9245,43.9659,43.9245,43.9576,46220.0
2015-07-14 14:40:00,53.19,53.19,53.17,53.17,15954.0,43.9659,43.9659,43.9493,43.9493,15954.0
2015-07-14 14:50:00,53.17,53.21,53.17,53.2,44854.0,43.9493,43.9824,43.9493,43.9741,44854.0
2015-07-14 15:00:00,53.2,53.24,53.19,53.2,27574.0,43.9741,44.0072,43.9659,43.9741,27574.0
2015-07-14 15:10:00,53.21,53.22,53.19,53.21,29236.0,43.9824,43.9907,43.9659,43.9824,29236.0
2015-07-14 15:20:00,53.2,53.21,53.19,53.21,22585.0,43.9741,43.9824,43.9659,43.9824,22585.0
2015-07-14 15:30:00,53.21,53.22,53.17,53.19,65112.0,43.9824,43.9907,43.9493,43.9659,65112.0
2015-07-14 15:40:00,53.19,53.19,53.17,53.19,38509.0,43.9659,43.9659,43.9493,43.9659,38509.0
2015-07-14 15:50:00,53.19,53.2,53.17,53.2,163315.0,43.9659,43.9741,43.9493,43.9741,163315.0
2015-07-15 09:30:00,53.01,53.01,52.87,52.94,131316.0,43.8171,43.8171,43.7014,43.7592,131316.0
2015-07-15 09:40:00,52.94,52.97,52.91,52.95,66796.0,43.7592,43.784,43.7344,43.7675,66796.0
2015-07-15 09:50:00,52.95,52.97,52.94,52.95,39663.0,43.7675,43.784,43.7592,43.7675,39663.0
2015-07-15 10:00:00,52.97,52.97,52.88,52.91,57065.0,43.784,43.784,43.7096,43.7344,57065.0
2015-07-15 10:10:00,52.92,52.97,52.9,52.93,19058.0,43.7427,43.784,43.7262,43.751,19058.0
2015-07-15 10:20:00,52.93,52.94,52.9,52.92,20410.0,43.751,43.7592,43.7262,43.7427,20410.0
2015-07-15 10:30:00,52.92,53.0,52.9,53.0,42794.0,43.7427,43.8088,43.7262,43.8088,42794.0
2015-07-15 10:40:00,53.0,53.02,52.98,53.0,24065.0,43.8088,43.8254,43.7923,43.8088,24065.0
2015-07-15 10:50:00,53.0,53.0,52.96,52.97,18979.0,43.8088,43.8088,43.7758,43.784,18979.0
2015-07-15 11:00:00,52.97,52.98,52.96,52.98,12392.0,43.784,43.7923,43.7758,43.7923,12392.0
2015-07-15 11:10:00,52.97,52.98,52.95,52.96,8061.0,43.784,43.7923,43.7675,43.7758,8061.0
2015-07-15 11:20:00,52.95,52.97,52.93,52.93,30144.0,43.7675,43.784,43.751,43.751,30144.0
2015-07-15 11:30:00,52.93,52.96,52.91,52.93,23625.0,43.751,43.7758,43.7344,43.751,23625.0
2015-07-15 11:40:00,52.92,52.93,52.88,52.88,33458.0,43.7427,43.751,43.7096,43.7096,33458.0
2015-07-15 11:50:00,52.88,52.88,52.86,52.86,26629.0,43.7096,43.7096,43.6931,43.6931,26629.0
2015-07-15 12:00:00,52.87,52.88,52.85,52.86,37973.0,43.7014,43.7096,43.6848,43.6931,37973.0
2015-07-15 12:10:00,52.86,52.87,52.84,52.85,56537.0,43.6931,43.7014,43.6766,43.6848,56537.0
2015-07-15 12:20:00,52.85,52.88,52.85,52.88,9806.0,43.6848,43.7096,43.6848,43.7096,9806.0
2015-07-15 12:30:00,52.89,52.9,52.86,52.9,11692.0,43.7179,43.7262,43.6931,43.7262,11692.0
2015-07-15 12:40:00,52.9,52.92,52.9,52.91,10200.0,43.7262,43.7427,43.7262,43.7344,10200.0
2015-07-15 12:50:00,52.91,52.91,52.89,52.9,17363.0,43.7344,43.7344,43.7179,43.7262,17363.0
2015-07-15 13:00:00,52.9,52.92,52.88,52.91,33732.0,43.7262,43.7427,43.7096,43.7344,33732.0
2015-07-15 13:10:00,52.91,52.95,52.9,52.92,23996.0,43.7344,43.7675,43.7262,43.7427,23996.0
2015-07-15 13:20:00,52.93,52.93,52.89,52.89,15412.0,43.751,43.751,43.7179,43.7179,15412.0
2015-07-15 13:30:00,52.89,52.89,52.8,52.8,38225.0,43.7179,43.7179,43.6435,43.6435,38225.0
2015-07-15 13:40:00,52.8,52.86,52.8,52.85,19500.0,43.6435,43.6931,43.6435,43.6848,19500.0
2015-07-15 13:50:00,52.85,52.86,52.83,52.85,14916.0,43.6848,43.6931,43.6683,43.6848,14916.0
2015-07-15 14:00:00,52.85,52.86,52.84,52.85,15352.0,43.6848,43.6931,43.6766,43.6848,15352.0
2015-07-15 14:10:00,52.87,52.88,52.83,52.85,15996.0,43.7014,43.7096,43.6683,43.6848,15996.0
2015-07-15 14:20:00,52.86,52.9,52.85,52.89,37151.0,43.6931,43.7262,43.6848,43.7179,37151.0
2015-07-15 14:30:00,52.88,52.88,52.81,52.83,32043.0,43.7096,43.7096,43.6518,43.6683,32043.0
2015-07-15 14:40:00,52.83,52.83,52.71,52.74,38117.0,43.6683,43.6683,43.5691,43.5939,38117.0
2015-07-15 14:50:00,52.73,52.75,52.7,52.74,23839.0,43.5856,43.6022,43.5608,43.5939,23839.0
2015-07-15 15:00:00,52.74,52.8,52.74,52.74,35917.0,43.5939,43.6435,43.5939,43.5939,35917.0
2015-07-15 15:10:00,52.74,52.78,52.73,52.75,32915.0,43.5939,43.627,43.5856,43.6022,32915.0
2015-07-15 15:20:00,52.75,52.8,52.73,52.8,25866.0,43.6022,43.6435,43.5856,43.6435,25866.0
2015-07-15 15:30:00,52.81,52.85,52.79,52.81,111408.0,43.6518,43.6848,43.6352,43.6518,111408.0
2015-07-15 15:40:00,52.82,52.83,52.75,52.78,120975.0,43.66,43.6683,43.6022,43.627,120975.0
2015-07-15 15:50:00,52.79,52.85,52.77,52.84,207159.0,43.6352,43.6848,43.6187,43.6766,207159.0
2015-07-16 09:30:00,53.42,53.54,53.36,53.48,84232.0,44.156,44.2552,44.1064,44.2056,84232.0
2015-07-16 09:40:00,53.49,53.61,53.48,53.61,65059.0,44.2138,44.313,44.2056,44.313,65059.0
2015-07-16 09:50:00,53.62,53.67,53.6,53.6,86657.0,44.3213,44.3626,44.3048,44.3048,86657.0
2015-07-16 10:00:00,53.6,53.66,53.59,53.64,56674.0,44.3048,44.3544,44.2965,44.3378,56674.0
2015-07-16 10:10:00,53.64,53.66,53.61,53.64,52582.0,44.3378,44.3544,44.313,44.3378,52582.0
2015-07-16 10:20:00,53.63,53.7,53.63,53.63,76093.0,44.3296,44.3874,44.3296,44.3296,76093.0
2015-07-16 10:30:00,53.64,53.65,53.62,53.63,29936.0,44.3378,44.3461,44.3213,44.3296,29936.0
2015-07-16 10:40:00,53.63,53.64,53.59,53.61,12735.0,44.3296,44.3378,44.2965,44.313,12735.0
2015-07-16 10:50:00,53.62,53.63,53.61,53.63,10720.0,44.3213,44.3296,44.313,44.3296,10720.0
2015-07-16 11:00:00,53.62,53.63,53.6,53.6,7164.0,44.3213,44.3296,44.3048,44.3048,7164.0
2015-07-16 11:10:00,53.6,53.6,53.56,53.56,20075.0,44.3048,44.3048,44.2717,44.2717,20075.0
2015-07-16 11:20:00,53.56,53.58,53.55,53.56,21924.0,44.2717,44.2882,44.2634,44.2717,21924.0
2015-07-16 11:30:00,53.57,53.58,53.54,53.56,29396.0,44.28,44.2882,44.2552,44.2717,29396.0
2015-07-16 11:40:00,53.56,53.58,53.54,53.55,19445.0,44.2717,44.2882,44.2552,44.2634,19445.0
2015-07-16 11:50:00,53.54,53.55,53.49,53.51,79318.0,44.2552,44.2634,44.2138,44.2304,79318.0
2015-07-16 12:00:00,53.52,53.53,53.51,53.51,16504.0,44.2386,44.2469,44.2304,44.2304,16504.0
2015-07-16 12:10:00,53.51,53.52,53.51,53.51,3572.0,44.2304,44.2386,44.2304,44.2304,3572.0
2015-07-16 12:20:00,53.51,53.52,53.49,53.49,19465.0,44.2304,44.2386,44.2138,44.2138,19465.0
2015-07-16 12:30:00,53.49,53.5,53.49,53.5,8223.0,44.2138,44.2221,44.2138,44.2221,8223.0
2015-07-16 12:40:00,53.49,53.5,53.49,53.49,3782.0,44.2138,44.2221,44.2138,44.2138,3782.0
2015-07-16 12:50:00,53.5,53.5,53.45,53.45,59489.0,44.2221,44.2221,44.1808,44.1808,59489.0
2015-07-16 13:00:00,53.45,53.46,53.4,53.4,22168.0,44.1808,44.1891,44.1395,44.1395,22168.0
2015-07-16 13:10:00,53.4,53.44,53.4,53.41,15186.0,44.1395,44.1725,44.1395,44.1477,15186.0
2015-07-16 13:20:00,53.41,53.44,53.41,53.44,15394.0,44.1477,44.1725,44.1477,44.1725,15394.0
2015-07-16 13:30:00,53.44,53.44,53.42,53.42,16195.0,44.1725,44.1725,44.156,44.156,16195.0
2015-07-16 13:40:00,53.42,53.44,53.41,53.44,21122.0,44.156,44.1725,44.1477,44.1725,21122.0
2015-07-16 13:50:00,53.43,53.44,53.39,53.4,43460.0,44.1643,44.1725,44.1312,44.1395,43460.0
2015-07-16 14:00:00,53.39,53.44,53.38,53.44,28790.0,44.1312,44.1725,44.1229,44.1725,28790.0
2015-07-16 14:10:00,53.44,53.47,53.43,53.46,32971.0,44.1725,44.1973,44.1643,44.1891,32971.0
2015-07-16 14:20:00,53.47,53.49,53.46,53.46,26857.0,44.1973,44.2138,44.1891,44.1891,26857.0
2015-07-16 14:30:00,53.46,53.5,53.46,53.49,20938.0,44.1891,44.2221,44.1891,44.2138,20938.0
2015-07-16 14:40:00,53.49,53.51,53.48,53.5,21955.0,44.2138,44.2304,44.2056,44.2221,21955.0
2015-07-16 14:50:00,53.49,53.52,53.49,53.5,24244.0,44.2138,44.2386,44.2138,44.2221,24244.0
2015-07-16 15:00:00,53.5,53.53,53.48,53.51,27577.0,44.2221,44.2469,44.2056,44.2304,27577.0
2015-07-16 15:10:00,53.51,53.55,53.51,53.52,34458.0,44.2304,44.2634,44.2304,44.2386,34458.0
2015-07-16 15:20:00,53.52,53.55,53.51,53.54,24053.0,44.2386,44.2634,44.2304,44.2552,24053.0
2015-07-16 15:30:00,53.55,53.55,53.53,53.53,14594.0,44.2634,44.2634,44.2469,44.2469,14594.0
2015-07-16 15:40:00,53.53,53.56,53.5,53.51,71250.0,44.2469,44.2717,44.2221,44.2304,71250.0
2015-07-16 15:50:00,53.51,53.52,53.45,53.45,377368.0,44.2304,44.2386,44.1808,44.1808,377368.0
2015-07-17 09:30:00,53.03,53.03,52.97,52.97,89660.0,43.8336,43.8336,43.784,43.784,89660.0
2015-07-17 09:40:00,52.97,52.98,52.92,52.95,59266.0,43.784,43.7923,43.7427,43.7675,59266.0
2015-07-17 09:50:00,52.96,52.97,52.9,52.93,46947.0,43.7758,43.784,43.7262,43.751,46947.0
2015-07-17 10:00:00,52.91,52.93,52.88,52.91,54774.0,43.7344,43.751,43.7096,43.7344,54774.0
2015-07-17 10:10:00,52.9,52.92,52.86,52.89,87351.0,43.7262,43.7427,43.6931,43.7179,87351.0
2015-07-17 10:20:00,52.88,52.95,52.88,52.95,107221.0,43.7096,43.7675,43.7096,43.7675,107221.0
2015-07-17 10:30:00,52.95,52.99,52.93,52.97,68594.0,43.7675,43.8006,43.751,43.784,68594.0
2015-07-17 10:40:00,52.97,53.0,52.93,52.94,88554.0,43.784,43.8088,43.751,43.7592,88554.0
2015-07-17 10:50:00,52.93,52.94,52.9,52.9,24431.0,43.751,43.7592,43.7262,43.7262,24431.0
2015-07-17 11:00:00,52.91,52.93,52.9,52.91,19523.0,43.7344,43.751,43.7262,43.7344,19523.0
2015-07-17 11:10:00,52.91,52.91,52.87,52.9,16464.0,43.7344,43.7344,43.7014,43.7262,16464.0
2015-07-17 11:20:00,52.9,52.9,52.88,52.9,16564.0,43.7262,43.7262,43.7096,43.7262,16564.0
2015-07-17 11:30:00,52.9,52.91,52.87,52.89,153537.0,43.7262,43.7344,43.7014,43.7179,153537.0
2015-07-17 11:40:00,52.88,52.89,52.86,52.86,38032.0,43.7096,43.7179,43.6931,43.6931,38032.0
2015-07-17 11:50:00,52.87,52.88,52.84,52.85,30852.0,43.7014,43.7096,43.6766,43.6848,30852.0
2015-07-17 12:00:00,52.85,52.86,52.84,52.85,18024.0,43.6848,43.6931,43.6766,43.6848,18024.0
2015-07-17 12:10:00,52.84,52.87,52.84,52.87,17444.0,43.6766,43.7014,43.6766,43.7014,17444.0
2015-07-17 12:20:00,52.87,52.89,52.86,52.87,38544.0,43.7014,43.7179,43.6931,43.7014,38544.0
2015-07-17 12:30:00,52.87,52.88,52.86,52.86,6200.0,43.7014,43.7096,43.6931,43.6931,6200.0
2015-07-17 12:40:00,52.86,52.88,52.86,52.88,19198.0,43.6931,43.7096,43.6931,43.7096,19198.0
2015-07-17 12:50:00,52.88,52.89,52.86,52.87,60184.0,43.7096,43.7179,43.6931,43.7014,60184.0
2015-07-17 13:00:00,52.87,52.87,52.83,52.85,33405.0,43.7014,43.7014,43.6683,43.6848,33405.0
2015-07-17 13:10:00,52.85,52.89,52.85,52.89,13785.0,43.6848,43.7179,43.6848,43.7179,13785.0
2015-07-17 13:20:00,52.88,52.89,52.88,52.89,12477.0,43.7096,43.7179,43.7096,43.7179,12477.0
2015-07-17 13:30:00,52.89,52.89,52.86,52.87,32209.0,43.7179,43.7179,43.6931,43.7014,32209.0
2015-07-17 13:40:00,52.87,52.88,52.83,52.84,16837.0,43.7014,43.7096,43.6683,43.6766,16837.0
2015-07-17 13:50:00,52.84,52.85,52.83,52.85,11270.0,43.6766,43.6848,43.6683,43.6848,11270.0
2015-07-17 14:00:00,52.84,52.86,52.84,52.86,34654.0,43.6766,43.6931,43.6766,43.6931,34654.0
2015-07-17 14:10:00,52.86,52.87,52.85,52.87,23315.0,43.6931,43.7014,43.6848,43.7014,23315.0
2015-07-17 14:20:00,52.88,52.89,52.87,52.89,25527.0,43.7096,43.7179,43.7014,43.7179,25527.0
2015-07-17 14:30:00,52.89,52.89,52.88,52.89,26040.0,43.7179,43.7179,43.7096,43.7179,26040.0
2015-07-17 14:40:00,52.89,52.91,52.88,52.9,41729.0,43.7179,43.7344,43.7096,43.7262,41729.0
2015-07-17 14:50:00,52.89,52.92,52.89,52.92,100497.0,43.7179,43.7427,43.7179,43.7427,100497.0
2015-07-17 15:00:00,52.92,52.92,52.9,52.9,49887.0,43.7427,43.7427,43.7262,43.7262,49887.0
2015-07-17 15:10:00,52.9,52.91,52.9,52.91,19679.0,43.7262,43.7344,43.7262,43.7344,19679.0
2015-07-17 15:20:00,52.91,52.93,52.9,52.93,62035.0,43.7344,43.751,43.7262,43.751,62035.0
2015-07-17 15:30:00,52.93,52.93,52.89,52.93,114189.0,43.751,43.751,43.7179,43.751,114189.0
2015-07-17 15:40:00,52.93,52.96,52.91,52.96,109836.0,43.751,43.7758,43.7344,43.7758,109836.0
2015-07-17 15:50:00,52.96,52.97,52.92,52.95,386316.0,43.7758,43.784,43.7427,43.7675,386316.0
2015-07-20 09:30:00,52.49,52.49,52.26,52.28,77369.0,43.3873,43.3873,43.1972,43.2137,77369.0
2015-07-20 09:40:00,52.28,52.28,52.19,52.21,129603.0,43.2137,43.2137,43.1393,43.1558,129603.0
2015-07-20 09:50:00,52.21,52.22,52.17,52.17,52734.0,43.1558,43.1641,43.1228,43.1228,52734.0
2015-07-20 10:00:00,52.16,52.19,52.14,52.19,75784.0,43.1145,43.1393,43.098,43.1393,75784.0
2015-07-20 10:10:00,52.19,52.23,52.18,52.22,62103.0,43.1393,43.1724,43.131,43.1641,62103.0
2015-07-20 10:20:00,52.22,52.26,52.21,52.23,59515.0,43.1641,43.1972,43.1558,43.1724,59515.0
2015-07-20 10:30:00,52.22,52.27,52.21,52.27,44987.0,43.1641,43.2054,43.1558,43.2054,44987.0
2015-07-20 10:40:00,52.26,52.28,52.24,52.28,44652.0,43.1972,43.2137,43.1806,43.2137,44652.0
2015-07-20 10:50:00,52.28,52.37,52.28,52.37,104600.0,43.2137,43.2881,43.2137,43.2881,104600.0
2015-07-20 11:00:00,52.37,52.42,52.37,52.41,39518.0,43.2881,43.3294,43.2881,43.3211,39518.0
2015-07-20 11:10:00,52.41,52.42,52.39,52.39,28317.0,43.3211,43.3294,43.3046,43.3046,28317.0
2015-07-20 11:20:00,52.39,52.41,52.39,52.4,14095.0,43.3046,43.3211,43.3046,43.3129,14095.0
2015-07-20 11:30:00,52.4,52.41,52.36,52.37,17898.0,43.3129,43.3211,43.2798,43.2881,17898.0
2015-07-20 11:40:00,52.37,52.41,52.36,52.39,73523.0,43.2881,43.3211,43.2798,43.3046,73523.0
2015-07-20 11:50:00,52.4,52.44,52.39,52.44,26905.0,43.3129,43.3459,43.3046,43.3459,26905.0
2015-07-20 12:00:00,52.44,52.47,52.43,52.46,51834.0,43.3459,43.3707,43.3377,43.3625,51834.0
2015-07-20 12:10:00,52.46,52.48,52.46,52.48,8009.0,43.3625,43.379,43.3625,43.379,8009.0
2015-07-20 12:20:00,52.48,52.48,52.44,52.46,137714.0,43.379,43.379,43.3459,43.3625,137714.0
2015-07-20 12:30:00,52.46,52.47,52.45,52.47,140472.0,43.3625,43.3707,43.3542,43.3707,140472.0
2015-07-20 12:40:00,52.47,52.52,52.46,52.52,29233.0,43.3707,43.4121,43.3625,43.4121,29233.0
2015-07-20 12:50:00,52.52,52.53,52.51,52.52,21914.0,43.4121,43.4203,43.4038,43.4121,21914.0
2015-07-20 13:00:00,52.52,52.52,52.51,52.51,10800.0,43.4121,43.4121,43.4038,43.4038,10800.0
2015-07-20 13:10:00,52.51,52.53,52.51,52.51,28470.0,43.4038,43.4203,43.4038,43.4038,28470.0
2015-07-20 13:20:00,52.51,52.52,52.49,52.52,29549.0,43.4038,43.4121,43.3873,43.4121,29549.0
2015-07-20 13:30:00,52.52,52.54,52.51,52.51,53112.0,43.4121,43.4286,43.4038,43.4038,53112.0
2015-07-20 13:40:00,52.5,52.52,52.49,52.49,19993.0,43.3955,43.4121,43.3873,43.3873,19993.0
2015-07-20 13:50:00,52.49,52.5,52.49,52.49,3976.0,43.3873,43.3955,43.3873,43.3873,3976.0
2015-07-20 14:00:00,52.49,52.52,52.49,52.51,41437.0,43.3873,43.4121,43.3873,43.4038,41437.0
2015-07-20 14:10:00,52.51,52.51,52.5,52.5,8400.0,43.4038,43.4038,43.3955,43.3955,8400.0
2015-07-20 14:20:00,52.5,52.52,52.49,52.52,17065.0,43.3955,43.4121,43.3873,43.4121,17065.0
2015-07-20 14:30:00,52.52,52.53,52.51,52.52,10733.0,43.4121,43.4203,43.4038,43.4121,10733.0
2015-07-20 14:40:00,52.52,52.53,52.51,52.51,6582.0,43.4121,43.4203,43.4038,43.4038,6582.0
2015-07-20 14:50:00,52.5,52.5,52.49,52.49,9293.0,43.3955,43.3955,43.3873,43.3873,9293.0
2015-07-20 15:00:00,52.49,52.53,52.49,52.53,16699.0,43.3873,43.4203,43.3873,43.4203,16699.0
2015-07-20 15:10:00,52.53,52.54,52.5,52.5,17048.0,43.4203,43.4286,43.3955,43.3955,17048.0
2015-07-20 15:20:00,52.51,52.52,52.5,52.51,36472.0,43.4038,43.4121,43.3955,43.4038,36472.0
2015-07-20 15:30:00,52.51,52.52,52.49,52.49,81705.0,43.4038,43.4121,43.3873,43.3873,81705.0
2015-07-20 15:40:00,52.5,52.5,52.46,52.49,70225.0,43.3955,43.3955,43.3625,43.3873,70225.0
2015-07-20 15:50:00,52.49,52.5,52.45,52.48,126497.0,43.3873,43.3955,43.3542,43.379,126497.0
2015-07-21 09:30:00,52.69,52.75,52.62,52.7,61753.0,43.5526,43.6022,43.4947,43.5608,61753.0
2015-07-21 09:40:00,52.7,52.76,52.69,52.75,130504.0,43.5608,43.6104,43.5526,43.6022,130504.0
2015-07-21 09:50:00,52.75,52.79,52.71,52.79,120382.0,43.6022,43.6352,43.5691,43.6352,120382.0
2015-07-21 10:00:00,52.78,52.79,52.73,52.78,117790.0,43.627,43.6352,43.5856,43.627,117790.0
2015-07-21 10:10:00,52.77,52.79,52.74,52.74,147491.0,43.6187,43.6352,43.5939,43.5939,147491.0
2015-07-21 10:20:00,52.75,52.76,52.73,52.73,65024.0,43.6022,43.6104,43.5856,43.5856,65024.0
2015-07-21 10:30:00,52.73,52.74,52.7,52.72,104841.0,43.5856,43.5939,43.5608,43.5774,104841.0
2015-07-21 10:40:00,52.72,52.72,52.65,52.67,117042.0,43.5774,43.5774,43.5195,43.5361,117042.0
2015-07-21 10:50:00,52.67,52.72,52.66,52.72,38762.0,43.5361,43.5774,43.5278,43.5774,38762.0
2015-07-21 11:00:00,52.72,52.74,52.7,52.74,72404.0,43.5774,43.5939,43.5608,43.5939,72404.0
2015-07-21 11:10:00,52.74,52.75,52.7,52.71,38042.0,43.5939,43.6022,43.5608,43.5691,38042.0
2015-07-21 11:20:00,52.71,52.72,52.7,52.71,25554.0,43.5691,43.5774,43.5608,43.5691,25554.0
2015-07-21 11:30:00,52.7,52.71,52.65,52.66,23093.0,43.5608,43.5691,43.5195,43.5278,23093.0
2015-07-21 11:40:00,52.66,52.7,52.66,52.69,11143.0,43.5278,43.5608,43.5278,43.5526,11143.0
2015-07-21 11:50:00,52.69,52.7,52.66,52.68,20000.0,43.5526,43.5608,43.5278,43.5443,20000.0
2015-07-21 12:00:00,52.69,52.72,52.67,52.72,26697.0,43.5526,43.5774,43.5361,43.5774,26697.0
2015-07-21 12:10:00,52.72,52.72,52.69,52.69,12438.0,43.5774,43.5774,43.5526,43.5526,12438.0
2015-07-21 12:20:00,52.69,52.69,52.67,52.68,13278.0,43.5526,43.5526,43.5361,43.5443,13278.0
2015-07-21 12:30:00,52.68,52.69,52.67,52.67,14072.0,43.5443,43.5526,43.5361,43.5361,14072.0
2015-07-21 12:40:00,52.67,52.69,52.65,52.66,17586.0,43.5361,43.5526,43.5195,43.5278,17586.0
2015-07-21 12:50:00,52.65,52.68,52.65,52.68,29907.0,43.5195,43.5443,43.5195,43.5443,29907.0
2015-07-21 13:00:00,52.68,52.69,52.63,52.66,27367.0,43.5443,43.5526,43.503,43.5278,27367.0
2015-07-21 13:10:00,52.66,52.72,52.66,52.71,31434.0,43.5278,43.5774,43.5278,43.5691,31434.0
2015-07-21 13:20:00,52.71,52.71,52.67,52.67,16062.0,43.5691,43.5691,43.5361,43.5361,16062.0
2015-07-21 13:30:00,52.68,52.68,52.65,52.65,20250.0,43.5443,43.5443,43.5195,43.5195,20250.0
2015-07-21 13:40:00,52.65,52.66,52.65,52.66,27482.0,43.5195,43.5278,43.5195,43.5278,27482.0
2015-07-21 13:50:00,52.65,52.66,52.64,52.66,27600.0,43.5195,43.5278,43.5113,43.5278,27600.0
2015-07-21 14:00:00,52.65,52.66,52.64,52.64,33301.0,43.5195,43.5278,43.5113,43.5113,33301.0
2015-07-21 14:10:00,52.64,52.67,52.63,52.66,31075.0,43.5113,43.5361,43.503,43.5278,31075.0
2015-07-21 14:20:00,52.66,52.71,52.66,52.71,26599.0,43.5278,43.5691,43.5278,43.5691,26599.0
2015-07-21 14:30:00,52.7,52.71,52.69,52.69,20190.0,43.5608,43.5691,43.5526,43.5526,20190.0
2015-07-21 14:40:00,52.7,52.7,52.68,52.68,28450.0,43.5608,43.5608,43.5443,43.5443,28450.0
2015-07-21 14:50:00,52.68,52.68,52.66,52.68,26023.0,43.5443,43.5443,43.5278,43.5443,26023.0
2015-07-21 15:00:00,52.68,52.7,52.67,52.68,63550.0,43.5443,43.5608,43.5361,43.5443,63550.0
2015-07-21 15:10:00,52.69,52.7,52.67,52.69,33146.0,43.5526,43.5608,43.5361,43.5526,33146.0
2015-07-21 15:20:00,52.7,52.71,52.68,52.7,40843.0,43.5608,43.5691,43.5443,43.5608,40843.0
2015-07-21 15:30:00,52.71,52.74,52.7,52.73,65413.0,43.5691,43.5939,43.5608,43.5856,65413.0
2015-07-21 15:40:00,52.73,52.74,52.71,52.72,60505.0,43.5856,43.5939,43.5691,43.5774,60505.0
2015-07-21 15:50:00,52.73,52.73,52.67,52.69,150366.0,43.5856,43.5856,43.5361,43.5526,150366.0
2015-07-22 09:30:00,52.18,52.19,52.12,52.13,244968.0,43.131,43.1393,43.0814,43.0897,244968.0
2015-07-22 09:40:00,52.13,52.17,52.13,52.17,46104.0,43.0897,43.1228,43.0897,43.1228,46104.0
2015-07-22 09:50:00,52.17,52.25,52.17,52.25,30064.0,43.1228,43.1889,43.1228,43.1889,30064.0
2015-07-22 10:00:00,52.25,52.26,52.18,52.18,57635.0,43.1889,43.1972,43.131,43.131,57635.0
2015-07-22 10:10:00,52.18,52.24,52.18,52.21,29238.0,43.131,43.1806,43.131,43.1558,29238.0
2015-07-22 10:20:00,52.21,52.26,52.2,52.21,38820.0,43.1558,43.1972,43.1476,43.1558,38820.0
2015-07-22 10:30:00,52.21,52.21,52.09,52.09,53537.0,43.1558,43.1558,43.0566,43.0566,53537.0
2015-07-22 10:40:00,52.1,52.1,52.06,52.08,28742.0,43.0649,43.0649,43.0318,43.0484,28742.0
2015-07-22 10:50:00,52.07,52.13,52.07,52.13,36472.0,43.0401,43.0897,43.0401,43.0897,36472.0
2015-07-22 11:00:00,52.13,52.13,52.02,52.03,17576.0,43.0897,43.0897,42.9988,43.007,17576.0
2015-07-22 11:10:00,52.02,52.02,52.0,52.01,16848.0,42.9988,42.9988,42.9822,42.9905,16848.0
2015-07-22 11:20:00,52.01,52.01,51.98,51.99,26201.0,42.9905,42.9905,42.9657,42.974,26201.0
2015-07-22 11:30:00,51.99,52.02,51.99,52.01,26268.0,42.974,42.9988,42.974,42.9905,26268.0
2015-07-22 11:40:00,52.01,52.02,51.99,51.99,7515.0,42.9905,42.9988,42.974,42.974,7515.0
2015-07-22 11:50:00,51.99,52.0,51.95,51.98,14458.0,42.974,42.9822,42.9409,42.9657,14458.0
2015-07-22 12:00:00,51.99,52.01,51.96,51.96,14407.0,42.974,42.9905,42.9492,42.9492,14407.0
2015-07-22 12:10:00,51.96,51.97,51.92,51.94,10000.0,42.9492,42.9574,42.9161,42.9326,10000.0
2015-07-22 12:20:00,51.95,51.98,51.94,51.97,28759.0,42.9409,42.9657,42.9326,42.9574,28759.0
2015-07-22 12:30:00,51.98,52.01,51.98,51.98,59011.0,42.9657,42.9905,42.9657,42.9657,59011.0
2015-07-22 12:40:00,51.97,52.03,51.96,52.02,91351.0,42.9574,43.007,42.9492,42.9988,91351.0
2015-07-22 12:50:00,52.02,52.05,52.02,52.05,16231.0,42.9988,43.0236,42.9988,43.0236,16231.0
2015-07-22 13:00:00,52.05,52.07,52.05,52.06,36837.0,43.0236,43.0401,43.0236,43.0318,36837.0
2015-07-22 13:10:00,52.05,52.07,52.05,52.06,49240.0,43.0236,43.0401,43.0236,43.0318,49240.0
2015-07-22 13:20:00,52.06,52.07,52.05,52.05,8481.0,43.0318,43.0401,43.0236,43.0236,8481.0
2015-07-22 13:30:00,52.05,52.07,52.04,52.07,39566.0,43.0236,43.0401,43.0153,43.0401,39566.0
2015-07-22 13:40:00,52.06,52.08,52.05,52.05,38709.0,43.0318,43.0484,43.0236,43.0236,38709.0
2015-07-22 13:50:00,52.05,52.07,52.04,52.06,73974.0,43.0236,43.0401,43.0153,43.0318,73974.0
2015-07-22 14:00:00,52.05,52.06,52.02,52.02,11257.0,43.0236,43.0318,42.9988,42.9988,11257.0
2015-07-22 14:10:00,52.02,52.07,52.02,52.06,16650.0,42.9988,43.0401,42.9988,43.0318,16650.0
2015-07-22 14:20:00,52.07,52.11,52.07,52.11,91608.0,43.0401,43.0732,43.0401,43.0732,91608.0
2015-07-22 14:30:00,52.11,52.11,52.07,52.1,53787.0,43.0732,43.0732,43.0401,43.0649,53787.0
2015-07-22 14:40:00,52.09,52.1,52.05,52.07,21311.0,43.0566,43.0649,43.0236,43.0401,21311.0
2015-07-22 14:50:00,52.07,52.09,52.06,52.08,11745.0,43.0401,43.0566,43.0318,43.0484,11745.0
2015-07-22 15:00:00,52.09,52.09,52.07,52.08,15519.0,43.0566,43.0566,43.0401,43.0484,15519.0
2015-07-22 15:10:00,52.07,52.08,52.03,52.04,28671.0,43.0401,43.0484,43.007,43.0153,28671.0
2015-07-22 15:20:00,52.05,52.06,52.04,52.05,40432.0,43.0236,43.0318,43.0153,43.0236,40432.0
2015-07-22 15:30:00,52.06,52.07,52.04,52.06,64956.0,43.0318,43.0401,43.0153,43.0318,64956.0
2015-07-22 15:40:00,52.05,52.07,52.01,52.02,153241.0,43.0236,43.0401,42.9905,42.9988,153241.0
2015-07-22 15:50:00,52.02,52.06,52.01,52.04,271218.0,42.9988,43.0318,42.9905,43.0153,271218.0
2015-07-23 09:30:00,51.86,51.93,51.72,51.75,95127.0,42.8665,42.9244,42.7508,42.7756,95127.0
2015-07-23 09:40:00,51.75,51.78,51.74,51.77,88698.0,42.7756,42.8004,42.7673,42.7921,88698.0
2015-07-23 09:50:00,51.77,51.79,51.75,51.78,76346.0,42.7921,42.8087,42.7756,42.8004,76346.0
2015-07-23 10:00:00,51.79,51.8,51.76,51.8,171012.0,42.8087,42.8169,42.7839,42.8169,171012.0
2015-07-23 10:10:00,51.8,51.83,51.8,51.83,28755.0,42.8169,42.8417,42.8169,42.8417,28755.0
2015-07-23 10:20:00,51.84,51.84,51.81,51.82,25658.0,42.85,42.85,42.8252,42.8335,25658.0
2015-07-23 10:30:00,51.82,51.83,51.79,51.79,85092.0,42.8335,42.8417,42.8087,42.8087,85092.0
2015-07-23 10:40:00,51.78,51.79,51.71,51.72,43620.0,42.8004,42.8087,42.7425,42.7508,43620.0
2015-07-23 10:50:00,51.72,51.74,51.72,51.72,16300.0,42.7508,42.7673,42.7508,42.7508,16300.0
2015-07-23 11:00:00,51.72,51.73,51.7,51.71,45267.0,42.7508,42.7591,42.7343,42.7425,45267.0
2015-07-23 11:10:00,51.7,51.71,51.64,51.64,34762.0,42.7343,42.7425,42.6847,42.6847,34762.0
2015-07-23 11:20:00,51.63,51.64,51.6,51.61,50212.0,42.6764,42.6847,42.6516,42.6599,50212.0
2015-07-23 11:30:00,51.6,51.61,51.58,51.58,19354.0,42.6516,42.6599,42.6351,42.6351,19354.0
2015-07-23 11:40:00,51.58,51.59,51.56,51.56,26430.0,42.6351,42.6433,42.6185,42.6185,26430.0
2015-07-23 11:50:00,51.57,51.57,51.54,51.55,80978.0,42.6268,42.6268,42.602,42.6103,80978.0
2015-07-23 12:00:00,51.55,51.56,51.52,51.54,47448.0,42.6103,42.6185,42.5855,42.602,47448.0
2015-07-23 12:10:00,51.53,51.55,51.51,51.51,42125.0,42.5937,42.6103,42.5772,42.5772,42125.0
2015-07-23 12:20:00,51.51,51.54,51.5,51.53,23937.0,42.5772,42.602,42.569,42.5937,23937.0
2015-07-23 12:30:00,51.53,51.55,51.53,51.54,20006.0,42.5937,42.6103,42.5937,42.602,20006.0
2015-07-23 12:40:00,51.54,51.56,51.52,51.52,14870.0,42.602,42.6185,42.5855,42.5855,14870.0
2015-07-23 12:50:00,51.52,51.55,51.51,51.55,20896.0,42.5855,42.6103,42.5772,42.6103,20896.0
2015-07-23 13:00:00,51.55,51.58,51.55,51.58,15400.0,42.6103,42.6351,42.6103,42.6351,15400.0
2015-07-23 13:10:00,51.58,51.59,51.56,51.57,25046.0,42.6351,42.6433,42.6185,42.6268,25046.0
2015-07-23 13:20:00,51.58,51.58,51.54,51.55,20617.0,42.6351,42.6351,42.602,42.6103,20617.0
2015-07-23 13:30:00,51.55,51.57,51.54,51.56,33053.0,42.6103,42.6268,42.602,42.6185,33053.0
2015-07-23 13:40:00,51.56,51.62,51.56,51.62,20546.0,42.6185,42.6681,42.6185,42.6681,20546.0
2015-07-23 13:50:00,51.62,51.65,51.6,51.65,53557.0,42.6681,42.6929,42.6516,42.6929,53557.0
2015-07-23 14:00:00,51.65,51.65,51.63,51.63,38167.0,42.6929,42.6929,42.6764,42.6764,38167.0
2015-07-23 14:10:00,51.64,51.65,51.62,51.64,56283.0,42.6847,42.6929,42.6681,42.6847,56283.0
2015-07-23 14:20:00,51.64,51.65,51.6,51.63,52372.0,42.6847,42.6929,42.6516,42.6764,52372.0
2015-07-23 14:30:00,51.64,51.65,51.62,51.62,28383.0,42.6847,42.6929,42.6681,42.6681,28383.0
2015-07-23 14:40:00,51.62,51.63,51.6,51.61,19105.0,42.6681,42.6764,42.6516,42.6599,19105.0
2015-07-23 14:50:00,51.6,51.6,51.55,51.57,61316.0,42.6516,42.6516,42.6103,42.6268,61316.0
2015-07-23 15:00:00,51.57,51.57,51.54,51.55,26313.0,42.6268,42.6268,42.602,42.6103,26313.0
2015-07-23 15:10:00,51.55,51.55,51.51,51.52,30786.0,42.6103,42.6103,42.5772,42.5855,30786.0
2015-07-23 15:20:00,51.52,51.52,51.5,51.52,63311.0,42.5855,42.5855,42.569,42.5855,63311.0
2015-07-23 15:30:00,51.52,51.54,51.49,51.54,42661.0,42.5855,42.602,42.5607,42.602,42661.0
2015-07-23 15:40:00,51.54,51.55,51.5,51.53,69622.0,42.602,42.6103,42.569,42.5937,69622.0
2015-07-23 15:50:00,51.53,51.53,51.47,51.5,195694.0,42.5937,42.5937,42.5442,42.569,195694.0
2015-07-24 09:30:00,50.99,50.99,50.66,50.68,43717.0,42.1474,42.1474,41.8746,41.8912,43717.0
2015-07-24 09:40:00,50.69,50.7,50.63,50.64,37930.0,41.8994,41.9077,41.8498,41.8581,37930.0
2015-07-24 09:50:00,50.64,50.65,50.58,50.59,62526.0,41.8581,41.8664,41.8085,41.8168,62526.0
2015-07-24 10:00:00,50.58,50.64,50.57,50.62,31623.0,41.8085,41.8581,41.8002,41.8416,31623.0
2015-07-24 10:10:00,50.61,50.61,50.53,50.54,26096.0,41.8333,41.8333,41.7672,41.7754,26096.0
2015-07-24 10:20:00,50.54,50.55,50.51,50.53,27841.0,41.7754,41.7837,41.7506,41.7672,27841.0
2015-07-24 10:30:00,50.52,50.52,50.47,50.5,36935.0,41.7589,41.7589,41.7176,41.7424,36935.0
2015-07-24 10:40:00,50.5,50.51,50.45,50.49,18834.0,41.7424,41.7506,41.701,41.7341,18834.0
2015-07-24 10:50:00,50.49,50.51,50.45,50.47,59982.0,41.7341,41.7506,41.701,41.7176,59982.0
2015-07-24 11:00:00,50.47,50.54,50.45,50.52,26123.0,41.7176,41.7754,41.701,41.7589,26123.0
2015-07-24 11:10:00,50.53,50.6,50.51,50.59,92519.0,41.7672,41.825,41.7506,41.8168,92519.0
2015-07-24 11:20:00,50.59,50.67,50.58,50.66,154653.0,41.8168,41.8829,41.8085,41.8746,154653.0
2015-07-24 11:30:00,50.65,50.67,50.64,50.65,86724.0,41.8664,41.8829,41.8581,41.8664,86724.0
2015-07-24 11:40:00,50.66,50.67,50.61,50.64,17627.0,41.8746,41.8829,41.8333,41.8581,17627.0
2015-07-24 11:50:00,50.65,50.66,50.59,50.61,48272.0,41.8664,41.8746,41.8168,41.8333,48272.0
2015-07-24 12:00:00,50.61,50.63,50.59,50.6,23755.0,41.8333,41.8498,41.8168,41.825,23755.0
2015-07-24 12:10:00,50.6,50.61,50.58,50.6,26222.0,41.825,41.8333,41.8085,41.825,26222.0
2015-07-24 12:20:00,50.61,50.61,50.57,50.58,57677.0,41.8333,41.8333,41.8002,41.8085,57677.0
2015-07-24 12:30:00,50.59,50.6,50.56,50.57,40488.0,41.8168,41.825,41.792,41.8002,40488.0
2015-07-24 12:40:00,50.58,50.58,50.55,50.56,10850.0,41.8085,41.8085,41.7837,41.792,10850.0
2015-07-24 12:50:00,50.56,50.57,50.53,50.53,16024.0,41.792,41.8002,41.7672,41.7672,16024.0
2015-07-24 13:00:00,50.54,50.57,50.53,50.57,9977.0,41.7754,41.8002,41.7672,41.8002,9977.0
2015-07-24 13:10:00,50.57,50.58,50.52,50.55,17060.0,41.8002,41.8085,41.7589,41.7837,17060.0
2015-07-24 13:20:00,50.55,50.57,50.55,50.55,11501.0,41.7837,41.8002,41.7837,41.7837,11501.0
2015-07-24 13:30:00,50.55,50.56,50.52,50.53,9494.0,41.7837,41.792,41.7589,41.7672,9494.0
2015-07-24 13:40:00,50.52,50.52,50.47,50.5,29008.0,41.7589,41.7589,41.7176,41.7424,29008.0
2015-07-24 13:50:00,50.5,50.55,50.49,50.54,36334.0,41.7424,41.7837,41.7341,41.7754,36334.0
2015-07-24 14:00:00,50.55,50.56,50.51,50.51,23533.0,41.7837,41.792,41.7506,41.7506,23533.0
2015-07-24 14:10:00,50.52,50.53,50.47,50.48,27493.0,41.7589,41.7672,41.7176,41.7258,27493.0
2015-07-24 14:20:00,50.48,50.48,50.44,50.46,54072.0,41.7258,41.7258,41.6928,41.7093,54072.0
2015-07-24 14:30:00,50.47,50.47,50.43,50.46,12845.0,41.7176,41.7176,41.6845,41.7093,12845.0
2015-07-24 14:40:00,50.46,50.47,50.44,50.44,7205.0,41.7093,41.7176,41.6928,41.6928,7205.0
2015-07-24 14:50:00,50.45,50.51,50.42,50.5,22761.0,41.701,41.7506,41.6762,41.7424,22761.0
2015-07-24 15:00:00,50.51,50.53,50.48,50.51,60521.0,41.7506,41.7672,41.7258,41.7506,60521.0
2015-07-24 15:10:00,50.52,50.54,50.51,50.53,97910.0,41.7589,41.7754,41.7506,41.7672,97910.0
2015-07-24 15:20:00,50.54,50.54,50.48,50.5,61858.0,41.7754,41.7754,41.7258,41.7424,61858.0
2015-07-24 15:30:00,50.49,50.52,50.47,50.47,58614.0,41.7341,41.7589,41.7176,41.7176,58614.0
2015-07-24 15:40:00,50.48,50.54,50.47,50.53,200284.0,41.7258,41.7754,41.7176,41.7672,200284.0
2015-07-24 15:50:00,50.53,50.58,50.53,50.57,365387.0,41.7672,41.8085,41.7672,41.8002,365387.0
2015-07-27 09:30:00,50.9,51.08,50.9,50.97,188692.0,42.073,42.2218,42.073,42.1309,188692.0
2015-07-27 09:40:00,50.97,51.02,50.93,51.02,187242.0,42.1309,42.1722,42.0978,42.1722,187242.0
2015-07-27 09:50:00,51.02,51.05,51.0,51.04,62191.0,42.1722,42.197,42.1557,42.1887,62191.0
2015-07-27 10:00:00,51.03,51.04,50.95,50.96,78149.0,42.1805,42.1887,42.1143,42.1226,78149.0
2015-07-27 10:10:00,50.97,51.07,50.97,51.07,39466.0,42.1309,42.2135,42.1309,42.2135,39466.0
2015-07-27 10:20:00,51.07,51.08,51.04,51.06,117313.0,42.2135,42.2218,42.1887,42.2053,117313.0
2015-07-27 10:30:00,51.07,51.11,51.06,51.1,101414.0,42.2135,42.2466,42.2053,42.2383,101414.0
2015-07-27 10:40:00,51.09,51.1,51.01,51.02,62299.0,42.2301,42.2383,42.1639,42.1722,62299.0
2015-07-27 10:50:00,51.01,51.03,50.99,51.01,45438.0,42.1639,42.1805,42.1474,42.1639,45438.0
2015-07-27 11:00:00,51.0,51.02,50.97,51.0,64753.0,42.1557,42.1722,42.1309,42.1557,64753.0
2015-07-27 11:10:00,51.01,51.03,50.97,50.98,21622.0,42.1639,42.1805,42.1309,42.1391,21622.0
2015-07-27 11:20:00,50.99,51.02,50.97,50.98,38961.0,42.1474,42.1722,42.1309,42.1391,38961.0
2015-07-27 11:30:00,50.98,51.01,50.96,50.98,25936.0,42.1391,42.1639,42.1226,42.1391,25936.0
2015-07-27 11:40:00,50.98,51.01,50.97,50.99,18963.0,42.1391,42.1639,42.1309,42.1474,18963.0
2015-07-27 11:50:00,50.99,51.03,50.97,51.02,25861.0,42.1474,42.1805,42.1309,42.1722,25861.0
2015-07-27 12:00:00,51.02,51.02,50.98,50.98,14307.0,42.1722,42.1722,42.1391,42.1391,14307.0
2015-07-27 12:10:00,50.99,51.02,50.98,51.01,24456.0,42.1474,42.1722,42.1391,42.1639,24456.0
2015-07-27 12:20:00,51.02,51.03,50.99,51.0,14016.0,42.1722,42.1805,42.1474,42.1557,14016.0
2015-07-27 12:30:00,51.01,51.01,50.98,51.0,9049.0,42.1639,42.1639,42.1391,42.1557,9049.0
2015-07-27 12:40:00,51.01,51.01,50.98,50.99,34704.0,42.1639,42.1639,42.1391,42.1474,34704.0
2015-07-27 12:50:00,50.99,50.99,50.97,50.99,27948.0,42.1474,42.1474,42.1309,42.1474,27948.0
2015-07-27 13:00:00,50.98,50.99,50.96,50.99,18231.0,42.1391,42.1474,42.1226,42.1474,18231.0
2015-07-27 13:10:00,51.0,51.01,50.98,50.98,31394.0,42.1557,42.1639,42.1391,42.1391,31394.0
2015-07-27 13:20:00,50.98,51.0,50.96,50.98,21433.0,42.1391,42.1557,42.1226,42.1391,21433.0
2015-07-27 13:30:00,50.98,50.98,50.93,50.94,33154.0,42.1391,42.1391,42.0978,42.1061,33154.0
2015-07-27 13:40:00,50.95,50.97,50.93,50.96,17075.0,42.1143,42.1309,42.0978,42.1226,17075.0
2015-07-27 13:50:00,50.96,50.99,50.95,50.96,18699.0,42.1226,42.1474,42.1143,42.1226,18699.0
2015-07-27 14:00:00,50.96,50.98,50.95,50.97,21230.0,42.1226,42.1391,42.1143,42.1309,21230.0
2015-07-27 14:10:00,50.96,51.03,50.95,51.0,22709.0,42.1226,42.1805,42.1143,42.1557,22709.0
2015-07-27 14:20:00,51.0,51.0,50.95,50.95,21055.0,42.1557,42.1557,42.1143,42.1143,21055.0
2015-07-27 14:30:00,50.96,50.97,50.92,50.93,169036.0,42.1226,42.1309,42.0895,42.0978,169036.0
2015-07-27 14:40:00,50.93,50.94,50.91,50.91,68299.0,42.0978,42.1061,42.0813,42.0813,68299.0
2015-07-27 14:50:00,50.92,50.93,50.91,50.93,9061.0,42.0895,42.0978,42.0813,42.0978,9061.0
2015-07-27 15:00:00,50.92,50.93,50.89,50.9,71170.0,42.0895,42.0978,42.0647,42.073,71170.0
2015-07-27 15:10:00,50.9,50.91,50.89,50.89,19224.0,42.073,42.0813,42.0647,42.0647,19224.0
2015-07-27 15:20:00,50.89,50.92,50.89,50.9,26062.0,42.0647,42.0895,42.0647,42.073,26062.0
2015-07-27 15:30:00,50.89,50.91,50.88,50.9,52719.0,42.0647,42.0813,42.0565,42.073,52719.0
2015-07-27 15:40:00,50.9,50.91,50.88,50.9,85286.0,42.073,42.0813,42.0565,42.073,85286.0
2015-07-27 15:50:00,50.91,50.95,50.87,50.92,177725.0,42.0813,42.1143,42.0482,42.0895,177725.0
2015-07-28 09:30:00,51.41,51.55,51.38,51.4,164509.0,42.4946,42.6103,42.4698,42.4863,164509.0
2015-07-28 09:40:00,51.39,51.43,51.35,51.35,57703.0,42.478,42.5111,42.445,42.445,57703.0
2015-07-28 09:50:00,51.36,51.42,51.33,51.41,58266.0,42.4532,42.5028,42.4284,42.4946,58266.0
2015-07-28 10:00:00,51.41,51.43,51.38,51.41,57917.0,42.4946,42.5111,42.4698,42.4946,57917.0
2015-07-28 10:10:00,51.41,51.43,51.37,51.38,65885.0,42.4946,42.5111,42.4615,42.4698,65885.0
2015-07-28 10:20:00,51.38,51.41,51.34,51.35,72741.0,42.4698,42.4946,42.4367,42.445,72741.0
2015-07-28 10:30:00,51.35,51.37,51.33,51.34,20058.0,42.445,42.4615,42.4284,42.4367,20058.0
2015-07-28 10:40:00,51.35,51.39,51.32,51.36,21427.0,42.445,42.478,42.4202,42.4532,21427.0
2015-07-28 10:50:00,51.36,51.46,51.36,51.46,16238.0,42.4532,42.5359,42.4532,42.5359,16238.0
2015-07-28 11:00:00,51.46,51.49,51.45,51.47,63718.0,42.5359,42.5607,42.5276,42.5442,63718.0
2015-07-28 11:10:00,51.46,51.47,51.44,51.46,30108.0,42.5359,42.5442,42.5194,42.5359,30108.0
2015-07-28 11:20:00,51.46,51.52,51.43,51.52,21048.0,42.5359,42.5855,42.5111,42.5855,21048.0
2015-07-28 11:30:00,51.52,51.55,51.5,51.52,55150.0,42.5855,42.6103,42.569,42.5855,55150.0
2015-07-28 11:40:00,51.53,51.56,51.52,51.56,31082.0,42.5937,42.6185,42.5855,42.6185,31082.0
2015-07-28 11:50:00,51.57,51.57,51.55,51.55,11501.0,42.6268,42.6268,42.6103,42.6103,11501.0
2015-07-28 12:00:00,51.56,51.6,51.55,51.6,23400.0,42.6185,42.6516,42.6103,42.6516,23400.0
2015-07-28 12:10:00,51.6,51.64,51.58,51.64,29487.0,42.6516,42.6847,42.6351,42.6847,29487.0
2015-07-28 12:20:00,51.64,51.68,51.64,51.68,10129.0,42.6847,42.7177,42.6847,42.7177,10129.0
2015-07-28 12:30:00,51.68,51.69,51.65,51.66,22118.0,42.7177,42.726,42.6929,42.7012,22118.0
2015-07-28 12:40:00,51.66,51.67,51.65,51.66,18431.0,42.7012,42.7095,42.6929,42.7012,18431.0
2015-07-28 12:50:00,51.66,51.67,51.64,51.65,56668.0,42.7012,42.7095,42.6847,42.6929,56668.0
2015-07-28 13:00:00,51.65,51.69,51.65,51.69,28163.0,42.6929,42.726,42.6929,42.726,28163.0
2015-07-28 13:10:00,51.69,51.73,51.68,51.72,14538.0,42.726,42.7591,42.7177,42.7508,14538.0
2015-07-28 13:20:00,51.72,51.74,51.72,51.73,18701.0,42.7508,42.7673,42.7508,42.7591,18701.0
2015-07-28 13:30:00,51.74,51.74,51.71,51.73,68089.0,42.7673,42.7673,42.7425,42.7591,68089.0
2015-07-28 13:40:00,51.72,51.74,51.72,51.73,21238.0,42.7508,42.7673,42.7508,42.7591,21238.0
2015-07-28 13:50:00,51.73,51.75,51.72,51.75,22395.0,42.7591,42.7756,42.7508,42.7756,22395.0
2015-07-28 14:00:00,51.74,51.8,51.73,51.79,42729.0,42.7673,42.8169,42.7591,42.8087,42729.0
2015-07-28 14:10:00,51.79,51.79,51.76,51.77,18546.0,42.8087,42.8087,42.7839,42.7921,18546.0
2015-07-28 14:20:00,51.77,51.78,51.76,51.76,17174.0,42.7921,42.8004,42.7839,42.7839,17174.0
2015-07-28 14:30:00,51.76,51.76,51.73,51.74,65566.0,42.7839,42.7839,42.7591,42.7673,65566.0
2015-07-28 14:40:00,51.73,51.74,51.72,51.73,15295.0,42.7591,42.7673,42.7508,42.7591,15295.0
2015-07-28 14:50:00,51.73,51.74,51.71,51.73,8060.0,42.7591,42.7673,42.7425,42.7591,8060.0
2015-07-28 15:00:00,51.73,51.74,51.69,51.7,48263.0,42.7591,42.7673,42.726,42.7343,48263.0
2015-07-28 15:10:00,51.7,51.72,51.68,51.71,41406.0,42.7343,42.7508,42.7177,42.7425,41406.0
2015-07-28 15:20:00,51.7,51.7,51.66,51.66,41210.0,42.7343,42.7343,42.7012,42.7012,41210.0
2015-07-28 15:30:00,51.66,51.68,51.66,51.66,53478.0,42.7012,42.7177,42.7012,42.7012,53478.0
2015-07-28 15:40:00,51.66,51.68,51.64,51.65,55713.0,42.7012,42.7177,42.6847,42.6929,55713.0
2015-07-28 15:50:00,51.65,51.69,51.63,51.68,129323.0,42.6929,42.726,42.6764,42.7177,129323.0
2015-07-29 09:30:00,52.0,52.03,51.94,51.99,29327.0,42.9822,43.007,42.9326,42.974,29327.0
2015-07-29 09:40:00,51.99,52.01,51.98,52.0,32408.0,42.974,42.9905,42.9657,42.9822,32408.0
2015-07-29 09:50:00,52.0,52.01,51.98,51.99,31170.0,42.9822,42.9905,42.9657,42.974,31170.0
2015-07-29 10:00:00,52.0,52.02,51.98,52.0,27164.0,42.9822,42.9988,42.9657,42.9822,27164.0
2015-07-29 10:10:00,52.01,52.03,51.98,52.02,26444.0,42.9905,43.007,42.9657,42.9988,26444.0
2015-07-29 10:20:00,52.03,52.05,52.01,52.01,22568.0,43.007,43.0236,42.9905,42.9905,22568.0
2015-07-29 10:30:00,52.02,52.07,52.02,52.06,68237.0,42.9988,43.0401,42.9988,43.0318,68237.0
2015-07-29 10:40:00,52.07,52.08,52.0,52.02,76001.0,43.0401,43.0484,42.9822,42.9988,76001.0
2015-07-29 10:50:00,52.02,52.06,52.0,52.01,68643.0,42.9988,43.0318,42.9822,42.9905,68643.0
2015-07-29 11:00:00,52.01,52.03,51.98,52.01,62808.0,42.9905,43.007,42.9657,42.9905,62808.0
2015-07-29 11:10:00,52.02,52.03,51.98,52.02,35261.0,42.9988,43.007,42.9657,42.9988,35261.0
2015-07-29 11:20:00,52.03,52.04,51.97,51.98,45944.0,43.007,43.0153,42.9574,42.9657,45944.0
2015-07-29 11:30:00,51.99,52.06,51.99,52.04,39019.0,42.974,43.0318,42.974,43.0153,39019.0
2015-07-29 11:40:00,52.04,52.06,52.04,52.04,12142.0,43.0153,43.0318,43.0153,43.0153,12142.0
2015-07-29 11:50:00,52.04,52.06,52.02,52.05,13466.0,43.0153,43.0318,42.9988,43.0236,13466.0
2015-07-29 12:00:00,52.05,52.05,51.99,52.0,15263.0,43.0236,43.0236,42.974,42.9822,15263.0
2015-07-29 12:10:00,52.0,52.0,51.98,51.98,14355.0,42.9822,42.9822,42.9657,42.9657,14355.0
2015-07-29 12:20:00,51.98,51.99,51.96,51.99,10667.0,42.9657,42.974,42.9492,42.974,10667.0
2015-07-29 12:30:00,52.0,52.0,51.97,51.98,14989.0,42.9822,42.9822,42.9574,42.9657,14989.0
2015-07-29 12:40:00,51.99,52.0,51.97,51.99,9378.0,42.974,42.9822,42.9574,42.974,9378.0
2015-07-29 12:50:00,51.99,52.02,51.99,52.01,19301.0,42.974,42.9988,42.974,42.9905,19301.0
2015-07-29 13:00:00,52.01,52.04,52.0,52.02,22131.0,42.9905,43.0153,42.9822,42.9988,22131.0
2015-07-29 13:10:00,52.02,52.08,52.02,52.07,92400.0,42.9988,43.0484,42.9988,43.0401,92400.0
2015-07-29 13:20:00,52.08,52.1,52.07,52.08,18135.0,43.0484,43.0649,43.0401,43.0484,18135.0
2015-07-29 13:30:00,52.08,52.1,52.08,52.1,22773.0,43.0484,43.0649,43.0484,43.0649,22773.0
2015-07-29 13:40:00,52.09,52.09,52.04,52.04,28537.0,43.0566,43.0566,43.0153,43.0153,28537.0
2015-07-29 13:50:00,52.04,52.06,52.0,52.03,64113.0,43.0153,43.0318,42.9822,43.007,64113.0
2015-07-29 14:00:00,52.06,52.32,51.89,51.89,96913.0,43.0318,43.2467,42.8913,42.8913,96913.0
2015-07-29 14:10:00,51.88,52.07,51.84,51.9,331033.0,42.8831,43.0401,42.85,42.8996,331033.0
2015-07-29 14:20:00,51.91,51.94,51.89,51.92,104893.0,42.9078,42.9326,42.8913,42.9161,104893.0
2015-07-29 14:30:00,51.92,51.98,51.91,51.92,155956.0,42.9161,42.9657,42.9078,42.9161,155956.0
2015-07-29 14:40:00,51.93,51.99,51.92,51.95,175930.0,42.9244,42.974,42.9161,42.9409,175930.0
2015-07-29 14:50:00,51.95,51.96,51.92,51.95,50016.0,42.9409,42.9492,42.9161,42.9409,50016.0
2015-07-29 15:00:00,51.95,52.0,51.93,51.95,94739.0,42.9409,42.9822,42.9244,42.9409,94739.0
2015-07-29 15:10:00,51.95,51.98,51.94,51.96,66063.0,42.9409,42.9657,42.9326,42.9492,66063.0
2015-07-29 15:20:00,51.95,52.03,51.95,52.01,97236.0,42.9409,43.007,42.9409,42.9905,97236.0
2015-07-29 15:30:00,52.01,52.02,51.95,52.0,104396.0,42.9905,42.9988,42.9409,42.9822,104396.0
2015-07-29 15:40:00,52.01,52.03,52.01,52.02,103105.0,42.9905,43.007,42.9905,42.9988,103105.0
2015-07-29 15:50:00,52.03,52.03,51.98,51.98,235368.0,43.007,43.007,42.9657,42.9657,235368.0
2015-07-30 09:30:00,50.84,50.94,50.76,50.78,161455.0,42.0234,42.1061,41.9573,41.9738,161455.0
2015-07-30 09:40:00,50.78,50.78,50.66,50.66,71523.0,41.9738,41.9738,41.8746,41.8746,71523.0
2015-07-30 09:50:00,50.66,50.7,50.63,50.66,112639.0,41.8746,41.9077,41.8498,41.8746,112639.0
2015-07-30 10:00:00,50.66,50.71,50.66,50.7,32657.0,41.8746,41.916,41.8746,41.9077,32657.0
2015-07-30 10:10:00,50.69,50.72,50.67,50.7,35392.0,41.8994,41.9242,41.8829,41.9077,35392.0
2015-07-30 10:20:00,50.71,50.73,50.68,50.71,26514.0,41.916,41.9325,41.8912,41.916,26514.0
2015-07-30 10:30:00,50.72,50.74,50.64,50.67,131963.0,41.9242,41.9407,41.8581,41.8829,131963.0
2015-07-30 10:40:00,50.66,50.68,50.64,50.66,62129.0,41.8746,41.8912,41.8581,41.8746,62129.0
2015-07-30 10:50:00,50.66,50.66,50.6,50.62,45621.0,41.8746,41.8746,41.825,41.8416,45621.0
2015-07-30 11:00:00,50.61,50.65,50.6,50.63,31759.0,41.8333,41.8664,41.825,41.8498,31759.0
2015-07-30 11:10:00,50.64,50.68,50.64,50.65,20444.0,41.8581,41.8912,41.8581,41.8664,20444.0
2015-07-30 11:20:00,50.66,50.69,50.65,50.68,39369.0,41.8746,41.8994,41.8664,41.8912,39369.0
2015-07-30 11:30:00,50.67,50.69,50.66,50.68,20460.0,41.8829,41.8994,41.8746,41.8912,20460.0
2015-07-30 11:40:00,50.69,50.76,50.68,50.75,48127.0,41.8994,41.9573,41.8912,41.949,48127.0
2015-07-30 11:50:00,50.75,50.75,50.71,50.72,20139.0,41.949,41.949,41.916,41.9242,20139.0
2015-07-30 12:00:00,50.72,50.74,50.71,50.72,59515.0,41.9242,41.9407,41.916,41.9242,59515.0
2015-07-30 12:10:00,50.72,50.74,50.71,50.72,22980.0,41.9242,41.9407,41.916,41.9242,22980.0
2015-07-30 12:20:00,50.73,50.73,50.71,50.72,17698.0,41.9325,41.9325,41.916,41.9242,17698.0
2015-07-30 12:30:00,50.71,50.72,50.68,50.68,18428.0,41.916,41.9242,41.8912,41.8912,18428.0
2015-07-30 12:40:00,50.68,50.71,50.68,50.69,37710.0,41.8912,41.916,41.8912,41.8994,37710.0
2015-07-30 12:50:00,50.69,50.71,50.69,50.7,26473.0,41.8994,41.916,41.8994,41.9077,26473.0
2015-07-30 13:00:00,50.71,50.72,50.69,50.7,42892.0,41.916,41.9242,41.8994,41.9077,42892.0
2015-07-30 13:10:00,50.7,50.71,50.7,50.7,32649.0,41.9077,41.916,41.9077,41.9077,32649.0
2015-07-30 13:20:00,50.7,50.71,50.69,50.69,16473.0,41.9077,41.916,41.8994,41.8994,16473.0
2015-07-30 13:30:00,50.7,50.7,50.65,50.65,23539.0,41.9077,41.9077,41.8664,41.8664,23539.0
2015-07-30 13:40:00,50.65,50.69,50.65,50.69,23470.0,41.8664,41.8994,41.8664,41.8994,23470.0
2015-07-30 13:50:00,50.68,50.7,50.66,50.67,8383.0,41.8912,41.9077,41.8746,41.8829,8383.0
2015-07-30 14:00:00,50.67,50.73,50.67,50.71,19379.0,41.8829,41.9325,41.8829,41.916,19379.0
2015-07-30 14:10:00,50.7,50.77,50.7,50.72,67625.0,41.9077,41.9655,41.9077,41.9242,67625.0
2015-07-30 14:20:00,50.72,50.74,50.69,50.69,16532.0,41.9242,41.9407,41.8994,41.8994,16532.0
2015-07-30 14:30:00,50.69,50.73,50.69,50.73,57473.0,41.8994,41.9325,41.8994,41.9325,57473.0
2015-07-30 14:40:00,50.73,50.77,50.72,50.76,44948.0,41.9325,41.9655,41.9242,41.9573,44948.0
2015-07-30 14:50:00,50.77,50.8,50.75,50.77,39894.0,41.9655,41.9903,41.949,41.9655,39894.0
2015-07-30 15:00:00,50.77,50.81,50.76,50.78,57997.0,41.9655,41.9986,41.9573,41.9738,57997.0
2015-07-30 15:10:00,50.78,50.8,50.77,50.8,17298.0,41.9738,41.9903,41.9655,41.9903,17298.0
2015-07-30 15:20:00,50.8,50.84,50.79,50.84,49045.0,41.9903,42.0234,41.9821,42.0234,49045.0
2015-07-30 15:30:00,50.84,50.85,50.79,50.82,72515.0,42.0234,42.0317,41.9821,42.0069,72515.0
2015-07-30 15:40:00,50.81,50.85,50.81,50.83,116999.0,41.9986,42.0317,41.9986,42.0151,116999.0
2015-07-30 15:50:00,50.83,50.87,50.79,50.86,275320.0,42.0151,42.0482,41.9821,42.0399,275320.0
2015-07-31 09:30:00,51.29,51.44,51.27,51.37,124462.0,42.3954,42.5194,42.3788,42.4615,124462.0
2015-07-31 09:40:00,51.37,51.37,51.27,51.27,150335.0,42.4615,42.4615,42.3788,42.3788,150335.0
2015-07-31 09:50:00,51.26,51.32,51.26,51.28,101205.0,42.3706,42.4202,42.3706,42.3871,101205.0
2015-07-31 10:00:00,51.28,51.34,51.27,51.29,223429.0,42.3871,42.4367,42.3788,42.3954,223429.0
2015-07-31 10:10:00,51.29,51.31,51.25,51.26,95621.0,42.3954,42.4119,42.3623,42.3706,95621.0
2015-07-31 10:20:00,51.26,51.32,51.26,51.3,79979.0,42.3706,42.4202,42.3706,42.4036,79979.0
2015-07-31 10:30:00,51.3,51.33,51.29,51.3,57802.0,42.4036,42.4284,42.3954,42.4036,57802.0
2015-07-31 10:40:00,51.29,51.36,51.28,51.35,39520.0,42.3954,42.4532,42.3871,42.445,39520.0
2015-07-31 10:50:00,51.35,51.37,51.3,51.31,74066.0,42.445,42.4615,42.4036,42.4119,74066.0
2015-07-31 11:00:00,51.31,51.32,51.28,51.3,80941.0,42.4119,42.4202,42.3871,42.4036,80941.0
2015-07-31 11:10:00,51.3,51.33,51.3,51.33,42731.0,42.4036,42.4284,42.4036,42.4284,42731.0
2015-07-31 11:20:00,51.33,51.34,51.32,51.34,76298.0,42.4284,42.4367,42.4202,42.4367,76298.0
2015-07-31 11:30:00,51.35,51.37,51.33,51.37,39691.0,42.445,42.4615,42.4284,42.4615,39691.0
2015-07-31 11:40:00,51.37,51.38,51.36,51.37,19764.0,42.4615,42.4698,42.4532,42.4615,19764.0
2015-07-31 11:50:00,51.37,51.38,51.31,51.32,20397.0,42.4615,42.4698,42.4119,42.4202,20397.0
2015-07-31 12:00:00,51.32,51.38,51.31,51.36,67790.0,42.4202,42.4698,42.4119,42.4532,67790.0
2015-07-31 12:10:00,51.36,51.4,51.36,51.37,43816.0,42.4532,42.4863,42.4532,42.4615,43816.0
2015-07-31 12:20:00,51.37,51.38,51.35,51.37,7357.0,42.4615,42.4698,42.445,42.4615,7357.0
2015-07-31 12:30:00,51.37,51.37,51.34,51.36,21244.0,42.4615,42.4615,42.4367,42.4532,21244.0
2015-07-31 12:40:00,51.36,51.38,51.34,51.36,33887.0,42.4532,42.4698,42.4367,42.4532,33887.0
2015-07-31 12:50:00,51.35,51.35,51.31,51.31,24681.0,42.445,42.445,42.4119,42.4119,24681.0
2015-07-31 13:00:00,51.32,51.34,51.26,51.28,23154.0,42.4202,42.4367,42.3706,42.3871,23154.0
2015-07-31 13:10:00,51.28,51.29,51.22,51.26,47828.0,42.3871,42.3954,42.3375,42.3706,47828.0
2015-07-31 13:20:00,51.26,51.27,51.2,51.2,40755.0,42.3706,42.3788,42.321,42.321,40755.0
2015-07-31 13:30:00,51.21,51.24,51.2,51.22,111183.0,42.3292,42.354,42.321,42.3375,111183.0
2015-07-31 13:40:00,51.22,51.24,51.2,51.22,30166.0,42.3375,42.354,42.321,42.3375,30166.0
2015-07-31 13:50:00,51.22,51.23,51.21,51.22,32965.0,42.3375,42.3458,42.3292,42.3375,32965.0
2015-07-31 14:00:00,51.22,51.27,51.22,51.25,80690.0,42.3375,42.3788,42.3375,42.3623,80690.0
2015-07-31 14:10:00,51.24,51.25,51.2,51.2,17107.0,42.354,42.3623,42.321,42.321,17107.0
2015-07-31 14:20:00,51.2,51.21,51.15,51.19,40027.0,42.321,42.3292,42.2796,42.3127,40027.0
2015-07-31 14:30:00,51.19,51.22,51.12,51.14,26390.0,42.3127,42.3375,42.2548,42.2714,26390.0
2015-07-31 14:40:00,51.15,51.15,51.07,51.09,64465.0,42.2796,42.2796,42.2135,42.2301,64465.0
2015-07-31 14:50:00,51.08,51.14,51.08,51.12,17939.0,42.2218,42.2714,42.2218,42.2548,17939.0
2015-07-31 15:00:00,51.12,51.13,51.05,51.05,48899.0,42.2548,42.2631,42.197,42.197,48899.0
2015-07-31 15:10:00,51.05,51.13,51.05,51.12,166986.0,42.197,42.2631,42.197,42.2548,166986.0
2015-07-31 15:20:00,51.12,51.14,51.1,51.12,120663.0,42.2548,42.2714,42.2383,42.2548,120663.0
2015-07-31 15:30:00,51.12,51.17,51.09,51.15,187204.0,42.2548,42.2962,42.2301,42.2796,187204.0
2015-07-31 15:40:00,51.16,51.18,51.13,51.14,157885.0,42.2879,42.3044,42.2631,42.2714,157885.0
2015-07-31 15:50:00,51.14,51.2,51.11,51.19,294805.0,42.2714,42.321,42.2466,42.3127,294805.0
2015-08-03 09:30:00,50.68,50.76,50.52,50.58,186031.0,41.8912,41.9573,41.7589,41.8085,186031.0
2015-08-03 09:40:00,50.59,50.61,50.54,50.55,110665.0,41.8168,41.8333,41.7754,41.7837,110665.0
2015-08-03 09:50:00,50.55,50.6,50.55,50.58,72031.0,41.7837,41.825,41.7837,41.8085,72031.0
2015-08-03 10:00:00,50.58,50.61,50.53,50.53,136085.0,41.8085,41.8333,41.7672,41.7672,136085.0
2015-08-03 10:10:00,50.54,50.58,50.53,50.54,97682.0,41.7754,41.8085,41.7672,41.7754,97682.0
2015-08-03 10:20:00,50.54,50.56,50.49,50.52,43982.0,41.7754,41.792,41.7341,41.7589,43982.0
2015-08-03 10:30:00,50.51,50.54,50.46,50.52,55664.0,41.7506,41.7754,41.7093,41.7589,55664.0
2015-08-03 10:40:00,50.51,50.55,50.49,50.55,22029.0,41.7506,41.7837,41.7341,41.7837,22029.0
2015-08-03 10:50:00,50.55,50.56,50.51,50.55,35649.0,41.7837,41.792,41.7506,41.7837,35649.0
2015-08-03 11:00:00,50.55,50.57,50.53,50.57,31786.0,41.7837,41.8002,41.7672,41.8002,31786.0
2015-08-03 11:10:00,50.56,50.6,50.55,50.58,30314.0,41.792,41.825,41.7837,41.8085,30314.0
2015-08-03 11:20:00,50.57,50.6,50.54,50.59,26025.0,41.8002,41.825,41.7754,41.8168,26025.0
2015-08-03 11:30:00,50.6,50.61,50.55,50.55,80592.0,41.825,41.8333,41.7837,41.7837,80592.0
2015-08-03 11:40:00,50.56,50.57,50.54,50.55,36763.0,41.792,41.8002,41.7754,41.7837,36763.0
2015-08-03 11:50:00,50.54,50.55,50.52,50.55,34450.0,41.7754,41.7837,41.7589,41.7837,34450.0
2015-08-03 12:00:00,50.55,50.55,50.52,50.53,20487.0,41.7837,41.7837,41.7589,41.7672,20487.0
2015-08-03 12:10:00,50.52,50.54,50.49,50.51,54932.0,41.7589,41.7754,41.7341,41.7506,54932.0
2015-08-03 12:20:00,50.51,50.51,50.48,50.51,14358.0,41.7506,41.7506,41.7258,41.7506,14358.0
2015-08-03 12:30:00,50.5,50.5,50.44,50.45,50097.0,41.7424,41.7424,41.6928,41.701,50097.0
2015-08-03 12:40:00,50.45,50.46,50.43,50.45,33765.0,41.701,41.7093,41.6845,41.701,33765.0
2015-08-03 12:50:00,50.45,50.45,50.39,50.4,44348.0,41.701,41.701,41.6514,41.6597,44348.0
2015-08-03 13:00:00,50.4,50.45,50.38,50.38,44737.0,41.6597,41.701,41.6432,41.6432,44737.0
2015-08-03 13:10:00,50.39,50.42,50.37,50.38,32489.0,41.6514,41.6762,41.6349,41.6432,32489.0
2015-08-03 13:20:00,50.38,50.41,50.37,50.4,31292.0,41.6432,41.668,41.6349,41.6597,31292.0
2015-08-03 13:30:00,50.4,50.42,50.37,50.39,21915.0,41.6597,41.6762,41.6349,41.6514,21915.0
2015-08-03 13:40:00,50.38,50.44,50.38,50.44,49124.0,41.6432,41.6928,41.6432,41.6928,49124.0
2015-08-03 13:50:00,50.44,50.44,50.37,50.38,39879.0,41.6928,41.6928,41.6349,41.6432,39879.0
2015-08-03 14:00:00,50.38,50.39,50.34,50.36,29526.0,41.6432,41.6514,41.6101,41.6266,29526.0
2015-08-03 14:10:00,50.36,50.37,50.33,50.36,51746.0,41.6266,41.6349,41.6019,41.6266,51746.0
2015-08-03 14:20:00,50.35,50.35,50.31,50.34,44963.0,41.6184,41.6184,41.5853,41.6101,44963.0
2015-08-03 14:30:00,50.34,50.38,50.33,50.37,49314.0,41.6101,41.6432,41.6019,41.6349,49314.0
2015-08-03 14:40:00,50.38,50.38,50.33,50.33,36888.0,41.6432,41.6432,41.6019,41.6019,36888.0
2015-08-03 14:50:00,50.33,50.33,50.29,50.33,27732.0,41.6019,41.6019,41.5688,41.6019,27732.0
2015-08-03 15:00:00,50.33,50.36,50.31,50.33,21754.0,41.6019,41.6266,41.5853,41.6019,21754.0
2015-08-03 15:10:00,50.32,50.32,50.3,50.31,18833.0,41.5936,41.5936,41.5771,41.5853,18833.0
2015-08-03 15:20:00,50.31,50.36,50.31,50.35,45248.0,41.5853,41.6266,41.5853,41.6184,45248.0
2015-08-03 15:30:00,50.35,50.39,50.33,50.38,48677.0,41.6184,41.6514,41.6019,41.6432,48677.0
2015-08-03 15:40:00,50.38,50.4,50.37,50.37,46283.0,41.6432,41.6597,41.6349,41.6349,46283.0
2015-08-03 15:50:00,50.38,50.44,50.35,50.43,280620.0,41.6432,41.6928,41.6184,41.6845,280620.0
2015-08-04 09:30:00,51.08,51.2,51.08,51.14,249525.0,42.2218,42.321,42.2218,42.2714,249525.0
2015-08-04 09:40:00,51.14,51.2,51.14,51.2,92129.0,42.2714,42.321,42.2714,42.321,92129.0
2015-08-04 09:50:00,51.2,51.22,51.17,51.19,77436.0,42.321,42.3375,42.2962,42.3127,77436.0
2015-08-04 10:00:00,51.2,51.21,51.14,51.19,80070.0,42.321,42.3292,42.2714,42.3127,80070.0
2015-08-04 10:10:00,51.18,51.22,51.15,51.16,68641.0,42.3044,42.3375,42.2796,42.2879,68641.0
2015-08-04 10:20:00,51.16,51.2,51.13,51.19,69932.0,42.2879,42.321,42.2631,42.3127,69932.0
2015-08-04 10:30:00,51.2,51.22,51.12,51.13,63655.0,42.321,42.3375,42.2548,42.2631,63655.0
2015-08-04 10:40:00,51.14,51.19,51.12,51.15,95040.0,42.2714,42.3127,42.2548,42.2796,95040.0
2015-08-04 10:50:00,51.15,51.15,51.12,51.15,21119.0,42.2796,42.2796,42.2548,42.2796,21119.0
2015-08-04 11:00:00,51.15,51.17,51.13,51.13,28256.0,42.2796,42.2962,42.2631,42.2631,28256.0
2015-08-04 11:10:00,51.14,51.19,51.13,51.15,18072.0,42.2714,42.3127,42.2631,42.2796,18072.0
2015-08-04 11:20:00,51.16,51.17,51.14,51.16,23030.0,42.2879,42.2962,42.2714,42.2879,23030.0
2015-08-04 11:30:00,51.15,51.15,51.13,51.15,17730.0,42.2796,42.2796,42.2631,42.2796,17730.0
2015-08-04 11:40:00,51.15,51.19,51.15,51.17,22757.0,42.2796,42.3127,42.2796,42.2962,22757.0
2015-08-04 11:50:00,51.17,51.18,51.14,51.16,34057.0,42.2962,42.3044,42.2714,42.2879,34057.0
2015-08-04 12:00:00,51.16,51.2,51.16,51.19,34222.0,42.2879,42.321,42.2879,42.3127,34222.0
2015-08-04 12:10:00,51.19,51.19,51.16,51.18,19301.0,42.3127,42.3127,42.2879,42.3044,19301.0
2015-08-04 12:20:00,51.18,51.18,51.14,51.16,37064.0,42.3044,42.3044,42.2714,42.2879,37064.0
2015-08-04 12:30:00,51.16,51.17,51.14,51.15,35963.0,42.2879,42.2962,42.2714,42.2796,35963.0
2015-08-04 12:40:00,51.14,51.14,51.1,51.11,19394.0,42.2714,42.2714,42.2383,42.2466,19394.0
2015-08-04 12:50:00,51.11,51.13,51.09,51.1,20500.0,42.2466,42.2631,42.2301,42.2383,20500.0
2015-08-04 13:00:00,51.09,51.11,51.09,51.09,6338.0,42.2301,42.2466,42.2301,42.2301,6338.0
2015-08-04 13:10:00,51.1,51.13,51.09,51.11,9020.0,42.2383,42.2631,42.2301,42.2466,9020.0
2015-08-04 13:20:00,51.11,51.12,51.1,51.1,13122.0,42.2466,42.2548,42.2383,42.2383,13122.0
2015-08-04 13:30:00,51.1,51.15,51.06,51.07,68033.0,42.2383,42.2796,42.2053,42.2135,68033.0
2015-08-04 13:40:00,51.07,51.07,50.97,50.97,59190.0,42.2135,42.2135,42.1309,42.1309,59190.0
2015-08-04 13:50:00,50.97,50.97,50.94,50.94,26626.0,42.1309,42.1309,42.1061,42.1061,26626.0
2015-08-04 14:00:00,50.94,50.94,50.83,50.84,61623.0,42.1061,42.1061,42.0151,42.0234,61623.0
2015-08-04 14:10:00,50.83,50.87,50.81,50.86,75518.0,42.0151,42.0482,41.9986,42.0399,75518.0
2015-08-04 14:20:00,50.86,50.86,50.83,50.85,40750.0,42.0399,42.0399,42.0151,42.0317,40750.0
2015-08-04 14:30:00,50.85,50.86,50.82,50.84,25463.0,42.0317,42.0399,42.0069,42.0234,25463.0
2015-08-04 14:40:00,50.83,50.87,50.82,50.87,13000.0,42.0151,42.0482,42.0069,42.0482,13000.0
2015-08-04 14:50:00,50.86,50.86,50.84,50.85,25832.0,42.0399,42.0399,42.0234,42.0317,25832.0
2015-08-04 15:00:00,50.85,50.87,50.83,50.85,41805.0,42.0317,42.0482,42.0151,42.0317,41805.0
2015-08-04 15:10:00,50.84,50.86,50.83,50.83,19197.0,42.0234,42.0399,42.0151,42.0151,19197.0
2015-08-04 15:20:00,50.84,50.86,50.82,50.83,42761.0,42.0234,42.0399,42.0069,42.0151,42761.0
2015-08-04 15:30:00,50.83,50.85,50.82,50.82,44691.0,42.0151,42.0317,42.0069,42.0069,44691.0
2015-08-04 15:40:00,50.82,50.84,50.81,50.82,58696.0,42.0069,42.0234,41.9986,42.0069,58696.0
2015-08-04 15:50:00,50.81,50.89,50.8,50.88,144745.0,41.9986,42.0647,41.9903,42.0565,144745.0
2015-08-05 09:30:00,51.01,51.09,51.0,51.06,103990.0,42.1639,42.2301,42.1557,42.2053,103990.0
2015-08-05 09:40:00,51.06,51.07,51.01,51.05,64726.0,42.2053,42.2135,42.1639,42.197,64726.0
2015-08-05 09:50:00,51.05,51.06,50.98,51.0,42313.0,42.197,42.2053,42.1391,42.1557,42313.0
2015-08-05 10:00:00,50.99,50.99,50.87,50.89,50968.0,42.1474,42.1474,42.0482,42.0647,50968.0
2015-08-05 10:10:00,50.9,50.9,50.75,50.8,48496.0,42.073,42.073,41.949,41.9903,48496.0
2015-08-05 10:20:00,50.8,50.85,50.8,50.82,37732.0,41.9903,42.0317,41.9903,42.0069,37732.0
2015-08-05 10:30:00,50.83,50.88,50.83,50.84,55773.0,42.0151,42.0565,42.0151,42.0234,55773.0
2015-08-05 10:40:00,50.84,50.84,50.81,50.82,16887.0,42.0234,42.0234,41.9986,42.0069,16887.0
2015-08-05 10:50:00,50.83,50.84,50.8,50.81,20259.0,42.0151,42.0234,41.9903,41.9986,20259.0
2015-08-05 11:00:00,50.82,50.82,50.8,50.8,10000.0,42.0069,42.0069,41.9903,41.9903,10000.0
2015-08-05 11:10:00,50.8,50.81,50.79,50.8,7826.0,41.9903,41.9986,41.9821,41.9903,7826.0
2015-08-05 11:20:00,50.8,50.82,50.78,50.78,34578.0,41.9903,42.0069,41.9738,41.9738,34578.0
2015-08-05 11:30:00,50.79,50.81,50.75,50.76,30620.0,41.9821,41.9986,41.949,41.9573,30620.0
2015-08-05 11:40:00,50.75,50.75,50.73,50.73,10416.0,41.949,41.949,41.9325,41.9325,10416.0
2015-08-05 11:50:00,50.72,50.73,50.69,50.7,26493.0,41.9242,41.9325,41.8994,41.9077,26493.0
2015-08-05 12:00:00,50.69,50.71,50.68,50.71,9042.0,41.8994,41.916,41.8912,41.916,9042.0
2015-08-05 12:10:00,50.7,50.71,50.68,50.68,13409.0,41.9077,41.916,41.8912,41.8912,13409.0
2015-08-05 12:20:00,50.67,50.69,50.67,50.69,6922.0,41.8829,41.8994,41.8829,41.8994,6922.0
2015-08-05 12:30:00,50.69,50.69,50.65,50.66,21046.0,41.8994,41.8994,41.8664,41.8746,21046.0
2015-08-05 12:40:00,50.65,50.66,50.62,50.66,34627.0,41.8664,41.8746,41.8416,41.8746,34627.0
2015-08-05 12:50:00,50.66,50.69,50.64,50.67,12250.0,41.8746,41.8994,41.8581,41.8829,12250.0
2015-08-05 13:00:00,50.67,50.67,50.64,50.66,8404.0,41.8829,41.8829,41.8581,41.8746,8404.0
2015-08-05 13:10:00,50.67,50.67,50.61,50.66,47519.0,41.8829,41.8829,41.8333,41.8746,47519.0
2015-08-05 13:20:00,50.66,50.69,50.65,50.68,25211.0,41.8746,41.8994,41.8664,41.8912,25211.0
2015-08-05 13:30:00,50.67,50.69,50.66,50.69,16300.0,41.8829,41.8994,41.8746,41.8994,16300.0
2015-08-05 13:40:00,50.69,50.71,50.67,50.67,9086.0,41.8994,41.916,41.8829,41.8829,9086.0
2015-08-05 13:50:00,50.67,50.7,50.66,50.68,16631.0,41.8829,41.9077,41.8746,41.8912,16631.0
2015-08-05 14:00:00,50.67,50.72,50.67,50.68,25021.0,41.8829,41.9242,41.8829,41.8912,25021.0
2015-08-05 14:10:00,50.68,50.71,50.68,50.7,29990.0,41.8912,41.916,41.8912,41.9077,29990.0
2015-08-05 14:20:00,50.7,50.75,50.7,50.75,17300.0,41.9077,41.949,41.9077,41.949,17300.0
2015-08-05 14:30:00,50.75,50.75,50.72,50.72,8265.0,41.949,41.949,41.9242,41.9242,8265.0
2015-08-05 14:40:00,50.72,50.75,50.7,50.75,62078.0,41.9242,41.949,41.9077,41.949,62078.0
2015-08-05 14:50:00,50.74,50.74,50.67,50.68,19721.0,41.9407,41.9407,41.8829,41.8912,19721.0
2015-08-05 15:00:00,50.69,50.7,50.66,50.68,112979.0,41.8994,41.9077,41.8746,41.8912,112979.0
2015-08-05 15:10:00,50.69,50.7,50.63,50.64,90928.0,41.8994,41.9077,41.8498,41.8581,90928.0
2015-08-05 15:20:00,50.64,50.66,50.63,50.65,74902.0,41.8581,41.8746,41.8498,41.8664,74902.0
2015-08-05 15:30:00,50.65,50.65,50.6,50.62,53772.0,41.8664,41.8664,41.825,41.8416,53772.0
2015-08-05 15:40:00,50.61,50.62,50.58,50.58,99839.0,41.8333,41.8416,41.8085,41.8085,99839.0
2015-08-05 15:50:00,50.58,50.61,50.58,50.59,199572.0,41.8085,41.8333,41.8085,41.8168,199572.0
2015-08-06 09:30:00,50.27,50.41,50.21,50.25,58848.0,41.5523,41.668,41.5027,41.5357,58848.0
2015-08-06 09:40:00,50.23,50.27,50.23,50.25,18496.0,41.5192,41.5523,41.5192,41.5357,18496.0
2015-08-06 09:50:00,50.24,50.25,50.18,50.21,24057.0,41.5275,41.5357,41.4779,41.5027,24057.0
2015-08-06 10:00:00,50.21,50.22,50.17,50.17,18866.0,41.5027,41.5109,41.4696,41.4696,18866.0
2015-08-06 10:10:00,50.18,50.21,50.18,50.19,35630.0,41.4779,41.5027,41.4779,41.4861,35630.0
2015-08-06 10:20:00,50.18,50.18,50.13,50.13,28208.0,41.4779,41.4779,41.4365,41.4365,28208.0
2015-08-06 10:30:00,50.12,50.22,50.12,50.21,71109.0,41.4283,41.5109,41.4283,41.5027,71109.0
2015-08-06 10:40:00,50.22,50.24,50.2,50.22,30708.0,41.5109,41.5275,41.4944,41.5109,30708.0
2015-08-06 10:50:00,50.22,50.22,50.16,50.18,25301.0,41.5109,41.5109,41.4613,41.4779,25301.0
2015-08-06 11:00:00,50.18,50.18,50.13,50.14,29689.0,41.4779,41.4779,41.4365,41.4448,29689.0
2015-08-06 11:10:00,50.14,50.15,50.09,50.14,31775.0,41.4448,41.4531,41.4035,41.4448,31775.0
2015-08-06 11:20:00,50.15,50.16,50.07,50.07,11873.0,41.4531,41.4613,41.3869,41.3869,11873.0
2015-08-06 11:30:00,50.07,50.09,50.02,50.05,49296.0,41.3869,41.4035,41.3456,41.3704,49296.0
2015-08-06 11:40:00,50.05,50.08,50.03,50.07,26334.0,41.3704,41.3952,41.3539,41.3869,26334.0
2015-08-06 11:50:00,50.06,50.06,50.02,50.02,31760.0,41.3787,41.3787,41.3456,41.3456,31760.0
2015-08-06 12:00:00,50.02,50.07,50.02,50.06,31242.0,41.3456,41.3869,41.3456,41.3787,31242.0
2015-08-06 12:10:00,50.05,50.09,50.05,50.07,46565.0,41.3704,41.4035,41.3704,41.3869,46565.0
2015-08-06 12:20:00,50.06,50.06,50.03,50.06,19800.0,41.3787,41.3787,41.3539,41.3787,19800.0
2015-08-06 12:30:00,50.05,50.05,50.0,50.02,28152.0,41.3704,41.3704,41.3291,41.3456,28152.0
2015-08-06 12:40:00,50.02,50.06,50.01,50.04,30225.0,41.3456,41.3787,41.3373,41.3621,30225.0
2015-08-06 12:50:00,50.04,50.04,49.99,50.01,24359.0,41.3621,41.3621,41.3208,41.3373,24359.0
2015-08-06 13:00:00,50.01,50.04,50.0,50.03,22500.0,41.3373,41.3621,41.3291,41.3539,22500.0
2015-08-06 13:10:00,50.02,50.04,50.0,50.04,37337.0,41.3456,41.3621,41.3291,41.3621,37337.0
2015-08-06 13:20:00,50.04,50.06,50.03,50.05,26987.0,41.3621,41.3787,41.3539,41.3704,26987.0
2015-08-06 13:30:00,50.06,50.08,50.03,50.05,29691.0,41.3787,41.3952,41.3539,41.3704,29691.0
2015-08-06 13:40:00,50.05,50.07,50.02,50.07,30096.0,41.3704,41.3869,41.3456,41.3869,30096.0
2015-08-06 13:50:00,50.06,50.06,50.02,50.03,19991.0,41.3787,41.3787,41.3456,41.3539,19991.0
2015-08-06 14:00:00,50.03,50.03,49.99,50.02,39811.0,41.3539,41.3539,41.3208,41.3456,39811.0
2015-08-06 14:10:00,50.02,50.03,49.99,50.01,28450.0,41.3456,41.3539,41.3208,41.3373,28450.0
2015-08-06 14:20:00,50.02,50.05,50.0,50.05,19864.0,41.3456,41.3704,41.3291,41.3704,19864.0
2015-08-06 14:30:00,50.04,50.09,50.04,50.05,35848.0,41.3621,41.4035,41.3621,41.3704,35848.0
2015-08-06 14:40:00,50.05,50.09,50.05,50.09,28748.0,41.3704,41.4035,41.3704,41.4035,28748.0
2015-08-06 14:50:00,50.08,50.09,50.06,50.06,28994.0,41.3952,41.4035,41.3787,41.3787,28994.0
2015-08-06 15:00:00,50.06,50.07,50.02,50.03,110071.0,41.3787,41.3869,41.3456,41.3539,110071.0
2015-08-06 15:10:00,50.04,50.06,50.01,50.06,39935.0,41.3621,41.3787,41.3373,41.3787,39935.0
2015-08-06 15:20:00,50.06,50.06,50.01,50.04,46698.0,41.3787,41.3787,41.3373,41.3621,46698.0
2015-08-06 15:30:00,50.03,50.03,50.0,50.03,37777.0,41.3539,41.3539,41.3291,41.3539,37777.0
2015-08-06 15:40:00,50.03,50.08,50.01,50.06,80209.0,41.3539,41.3952,41.3373,41.3787,80209.0
2015-08-06 15:50:00,50.07,50.07,50.01,50.03,194526.0,41.3869,41.3869,41.3373,41.3539,194526.0
2015-08-07 09:30:00,49.9,49.94,49.86,49.89,67200.0,41.2464,41.2795,41.2134,41.2382,67200.0
2015-08-07 09:40:00,49.89,49.93,49.88,49.92,48432.0,41.2382,41.2712,41.2299,41.263,48432.0
2015-08-07 09:50:00,49.92,49.96,49.91,49.94,86858.0,41.263,41.296,41.2547,41.2795,86858.0
2015-08-07 10:00:00,49.93,49.96,49.88,49.93,53117.0,41.2712,41.296,41.2299,41.2712,53117.0
2015-08-07 10:10:00,49.92,49.98,49.91,49.95,77964.0,41.263,41.3125,41.2547,41.2877,77964.0
2015-08-07 10:20:00,49.95,49.97,49.92,49.95,131617.0,41.2877,41.3043,41.263,41.2877,131617.0
2015-08-07 10:30:00,49.96,50.02,49.95,50.02,40216.0,41.296,41.3456,41.2877,41.3456,40216.0
2015-08-07 10:40:00,50.01,50.07,50.01,50.06,44064.0,41.3373,41.3869,41.3373,41.3787,44064.0
2015-08-07 10:50:00,50.07,50.11,50.07,50.08,29317.0,41.3869,41.42,41.3869,41.3952,29317.0
2015-08-07 11:00:00,50.07,50.1,50.03,50.05,17719.0,41.3869,41.4117,41.3539,41.3704,17719.0
2015-08-07 11:10:00,50.04,50.04,49.98,49.98,13200.0,41.3621,41.3621,41.3125,41.3125,13200.0
2015-08-07 11:20:00,49.98,50.0,49.97,49.99,66327.0,41.3125,41.3291,41.3043,41.3208,66327.0
2015-08-07 11:30:00,49.98,49.99,49.93,49.95,19093.0,41.3125,41.3208,41.2712,41.2877,19093.0
2015-08-07 11:40:00,49.95,50.02,49.95,49.98,25380.0,41.2877,41.3456,41.2877,41.3125,25380.0
2015-08-07 11:50:00,49.98,50.0,49.96,49.96,15292.0,41.3125,41.3291,41.296,41.296,15292.0
2015-08-07 12:00:00,49.97,50.01,49.96,50.0,13200.0,41.3043,41.3373,41.296,41.3291,13200.0
2015-08-07 12:10:00,50.0,50.02,49.98,49.99,20216.0,41.3291,41.3456,41.3125,41.3208,20216.0
2015-08-07 12:20:00,49.98,49.98,49.95,49.96,10238.0,41.3125,41.3125,41.2877,41.296,10238.0
2015-08-07 12:30:00,49.95,49.95,49.91,49.94,34326.0,41.2877,41.2877,41.2547,41.2795,34326.0
2015-08-07 12:40:00,49.95,49.96,49.94,49.94,5740.0,41.2877,41.296,41.2795,41.2795,5740.0
2015-08-07 12:50:00,49.94,49.95,49.92,49.93,38725.0,41.2795,41.2877,41.263,41.2712,38725.0
2015-08-07 13:00:00,49.92,49.93,49.9,49.92,14762.0,41.263,41.2712,41.2464,41.263,14762.0
2015-08-07 13:10:00,49.92,49.95,49.91,49.94,12347.0,41.263,41.2877,41.2547,41.2795,12347.0
2015-08-07 13:20:00,49.93,49.93,49.9,49.91,6189.0,41.2712,41.2712,41.2464,41.2547,6189.0
2015-08-07 13:30:00,49.91,49.96,49.9,49.95,12839.0,41.2547,41.296,41.2464,41.2877,12839.0
2015-08-07 13:40:00,49.95,49.99,49.95,49.98,38749.0,41.2877,41.3208,41.2877,41.3125,38749.0
2015-08-07 13:50:00,49.98,49.98,49.92,49.93,24104.0,41.3125,41.3125,41.263,41.2712,24104.0
2015-08-07 14:00:00,49.93,49.93,49.9,49.93,21277.0,41.2712,41.2712,41.2464,41.2712,21277.0
2015-08-07 14:10:00,49.93,49.94,49.92,49.92,13237.0,41.2712,41.2795,41.263,41.263,13237.0
2015-08-07 14:20:00,49.91,49.93,49.89,49.93,31079.0,41.2547,41.2712,41.2382,41.2712,31079.0
2015-08-07 14:30:00,49.93,49.96,49.93,49.94,27030.0,41.2712,41.296,41.2712,41.2795,27030.0
2015-08-07 14:40:00,49.94,49.97,49.93,49.97,27408.0,41.2795,41.3043,41.2712,41.3043,27408.0
2015-08-07 14:50:00,49.97,49.99,49.97,49.99,25544.0,41.3043,41.3208,41.3043,41.3208,25544.0
2015-08-07 15:00:00,50.0,50.0,49.95,49.97,15082.0,41.3291,41.3291,41.2877,41.3043,15082.0
2015-08-07 15:10:00,49.96,49.96,49.94,49.95,29247.0,41.296,41.296,41.2795,41.2877,29247.0
2015-08-07 15:20:00,49.96,50.03,49.95,50.01,41137.0,41.296,41.3539,41.2877,41.3373,41137.0
2015-08-07 15:30:00,50.01,50.04,49.99,50.02,47555.0,41.3373,41.3621,41.3208,41.3456,47555.0
2015-08-07 15:40:00,50.02,50.02,49.99,50.02,41808.0,41.3456,41.3456,41.3208,41.3456,41808.0
2015-08-07 15:50:00,50.01,50.04,49.99,50.0,130651.0,41.3373,41.3621,41.3208,41.3291,130651.0
2015-08-10 09:30:00,50.2,50.26,50.09,50.17,45397.0,41.4944,41.544,41.4035,41.4696,45397.0
2015-08-10 09:40:00,50.18,50.26,50.17,50.25,45517.0,41.4779,41.544,41.4696,41.5357,45517.0
2015-08-10 09:50:00,50.26,50.29,50.25,50.26,40388.0,41.544,41.5688,41.5357,41.544,40388.0
2015-08-10 10:00:00,50.26,50.31,50.26,50.28,13109.0,41.544,41.5853,41.544,41.5605,13109.0
2015-08-10 10:10:00,50.29,50.33,50.27,50.3,35045.0,41.5688,41.6019,41.5523,41.5771,35045.0
2015-08-10 10:20:00,50.29,50.33,50.29,50.31,36196.0,41.5688,41.6019,41.5688,41.5853,36196.0
2015-08-10 10:30:00,50.3,50.34,50.27,50.33,29706.0,41.5771,41.6101,41.5523,41.6019,29706.0
2015-08-10 10:40:00,50.33,50.37,50.32,50.36,47966.0,41.6019,41.6349,41.5936,41.6266,47966.0
2015-08-10 10:50:00,50.36,50.36,50.32,50.36,17812.0,41.6266,41.6266,41.5936,41.6266,17812.0
2015-08-10 11:00:00,50.36,50.39,50.36,50.36,21601.0,41.6266,41.6514,41.6266,41.6266,21601.0
2015-08-10 11:10:00,50.37,50.38,50.36,50.37,8300.0,41.6349,41.6432,41.6266,41.6349,8300.0
2015-08-10 11:20:00,50.37,50.4,50.36,50.37,21915.0,41.6349,41.6597,41.6266,41.6349,21915.0
2015-08-10 11:30:00,50.37,50.4,50.36,50.38,15157.0,41.6349,41.6597,41.6266,41.6432,15157.0
2015-08-10 11:40:00,50.38,50.42,50.38,50.41,45114.0,41.6432,41.6762,41.6432,41.668,45114.0
2015-08-10 11:50:00,50.41,50.44,50.41,50.42,26639.0,41.668,41.6928,41.668,41.6762,26639.0
2015-08-10 12:00:00,50.42,50.42,50.41,50.42,12635.0,41.6762,41.6762,41.668,41.6762,12635.0
2015-08-10 12:10:00,50.43,50.44,50.43,50.43,11826.0,41.6845,41.6928,41.6845,41.6845,11826.0
2015-08-10 12:20:00,50.44,50.44,50.42,50.42,7470.0,41.6928,41.6928,41.6762,41.6762,7470.0
2015-08-10 12:30:00,50.42,50.43,50.41,50.43,15333.0,41.6762,41.6845,41.668,41.6845,15333.0
2015-08-10 12:40:00,50.43,50.48,50.43,50.48,7303.0,41.6845,41.7258,41.6845,41.7258,7303.0
2015-08-10 12:50:00,50.48,50.48,50.45,50.47,7419.0,41.7258,41.7258,41.701,41.7176,7419.0
2015-08-10 13:00:00,50.46,50.49,50.46,50.49,2603.0,41.7093,41.7341,41.7093,41.7341,2603.0
2015-08-10 13:10:00,50.5,50.51,50.48,50.49,9944.0,41.7424,41.7506,41.7258,41.7341,9944.0
2015-08-10 13:20:00,50.48,50.53,50.48,50.52,12386.0,41.7258,41.7672,41.7258,41.7589,12386.0
2015-08-10 13:30:00,50.51,50.55,50.5,50.54,30841.0,41.7506,41.7837,41.7424,41.7754,30841.0
2015-08-10 13:40:00,50.54,50.55,50.52,50.53,16603.0,41.7754,41.7837,41.7589,41.7672,16603.0
2015-08-10 13:50:00,50.52,50.52,50.51,50.52,12425.0,41.7589,41.7589,41.7506,41.7589,12425.0
2015-08-10 14:00:00,50.53,50.54,50.51,50.54,21708.0,41.7672,41.7754,41.7506,41.7754,21708.0
2015-08-10 14:10:00,50.53,50.55,50.53,50.54,10057.0,41.7672,41.7837,41.7672,41.7754,10057.0
2015-08-10 14:20:00,50.54,50.55,50.54,50.54,3680.0,41.7754,41.7837,41.7754,41.7754,3680.0
2015-08-10 14:30:00,50.54,50.54,50.51,50.51,11740.0,41.7754,41.7754,41.7506,41.7506,11740.0
2015-08-10 14:40:00,50.51,50.54,50.5,50.53,10383.0,41.7506,41.7754,41.7424,41.7672,10383.0
2015-08-10 14:50:00,50.54,50.56,50.53,50.55,15058.0,41.7754,41.792,41.7672,41.7837,15058.0
2015-08-10 15:00:00,50.54,50.56,50.52,50.56,25566.0,41.7754,41.792,41.7589,41.792,25566.0
2015-08-10 15:10:00,50.55,50.56,50.54,50.55,23326.0,41.7837,41.792,41.7754,41.7837,23326.0
2015-08-10 15:20:00,50.55,50.59,50.55,50.56,29049.0,41.7837,41.8168,41.7837,41.792,29049.0
2015-08-10 15:30:00,50.57,50.58,50.55,50.56,35732.0,41.8002,41.8085,41.7837,41.792,35732.0
2015-08-10 15:40:00,50.55,50.59,50.55,50.57,29295.0,41.7837,41.8168,41.7837,41.8002,29295.0
2015-08-10 15:50:00,50.58,50.65,50.58,50.6,447986.0,41.8085,41.8664,41.8085,41.825,447986.0
2015-08-11 09:30:00,49.1,49.1,48.96,49.04,231415.0,40.5852,40.5852,40.4694,40.5356,231415.0
2015-08-11 09:40:00,49.05,49.09,49.02,49.06,50892.0,40.5438,40.5769,40.519,40.5521,50892.0
2015-08-11 09:50:00,49.06,49.06,48.99,49.04,67813.0,40.5521,40.5521,40.4942,40.5356,67813.0
2015-08-11 10:00:00,49.04,49.06,49.02,49.02,162966.0,40.5356,40.5521,40.519,40.519,162966.0
2015-08-11 10:10:00,49.02,49.03,48.99,49.02,29738.0,40.519,40.5273,40.4942,40.519,29738.0
2015-08-11 10:20:00,49.03,49.05,49.01,49.03,76653.0,40.5273,40.5438,40.5108,40.5273,76653.0
2015-08-11 10:30:00,49.03,49.05,48.97,48.98,47030.0,40.5273,40.5438,40.4777,40.486,47030.0
2015-08-11 10:40:00,48.99,49.02,48.97,48.97,30673.0,40.4942,40.519,40.4777,40.4777,30673.0
2015-08-11 10:50:00,48.97,48.98,48.92,48.94,42120.0,40.4777,40.486,40.4364,40.4529,42120.0
2015-08-11 11:00:00,48.93,48.95,48.88,48.91,80314.0,40.4446,40.4612,40.4033,40.4281,80314.0
2015-08-11 11:10:00,48.91,48.93,48.9,48.9,51981.0,40.4281,40.4446,40.4198,40.4198,51981.0
2015-08-11 11:20:00,48.9,48.92,48.84,48.85,102794.0,40.4198,40.4364,40.3702,40.3785,102794.0
2015-08-11 11:30:00,48.86,48.86,48.83,48.83,17129.0,40.3868,40.3868,40.362,40.362,17129.0
2015-08-11 11:40:00,48.83,48.84,48.78,48.79,32104.0,40.362,40.3702,40.3206,40.3289,32104.0
2015-08-11 11:50:00,48.78,48.82,48.77,48.79,60982.0,40.3206,40.3537,40.3124,40.3289,60982.0
2015-08-11 12:00:00,48.79,48.82,48.78,48.81,20727.0,40.3289,40.3537,40.3206,40.3454,20727.0
2015-08-11 12:10:00,48.81,48.84,48.8,48.82,52740.0,40.3454,40.3702,40.3372,40.3537,52740.0
2015-08-11 12:20:00,48.83,48.84,48.82,48.83,22265.0,40.362,40.3702,40.3537,40.362,22265.0
2015-08-11 12:30:00,48.83,48.85,48.81,48.82,61640.0,40.362,40.3785,40.3454,40.3537,61640.0
2015-08-11 12:40:00,48.82,48.83,48.8,48.83,30645.0,40.3537,40.362,40.3372,40.362,30645.0
2015-08-11 12:50:00,48.82,48.82,48.79,48.8,13500.0,40.3537,40.3537,40.3289,40.3372,13500.0
2015-08-11 13:00:00,48.8,48.81,48.76,48.76,38978.0,40.3372,40.3454,40.3041,40.3041,38978.0
2015-08-11 13:10:00,48.75,48.78,48.73,48.76,41787.0,40.2959,40.3206,40.2793,40.3041,41787.0
2015-08-11 13:20:00,48.75,48.8,48.74,48.8,44502.0,40.2959,40.3372,40.2876,40.3372,44502.0
2015-08-11 13:30:00,48.8,48.81,48.77,48.81,32784.0,40.3372,40.3454,40.3124,40.3454,32784.0
2015-08-11 13:40:00,48.8,48.84,48.8,48.81,29344.0,40.3372,40.3702,40.3372,40.3454,29344.0
2015-08-11 13:50:00,48.82,48.82,48.78,48.78,19437.0,40.3537,40.3537,40.3206,40.3206,19437.0
2015-08-11 14:00:00,48.79,48.86,48.78,48.85,75974.0,40.3289,40.3868,40.3206,40.3785,75974.0
2015-08-11 14:10:00,48.85,48.85,48.8,48.82,16981.0,40.3785,40.3785,40.3372,40.3537,16981.0
2015-08-11 14:20:00,48.82,48.89,48.82,48.85,55164.0,40.3537,40.4116,40.3537,40.3785,55164.0
2015-08-11 14:30:00,48.86,48.88,48.84,48.87,42905.0,40.3868,40.4033,40.3702,40.395,42905.0
2015-08-11 14:40:00,48.87,48.87,48.84,48.85,40135.0,40.395,40.395,40.3702,40.3785,40135.0
2015-08-11 14:50:00,48.84,48.92,48.84,48.88,41542.0,40.3702,40.4364,40.3702,40.4033,41542.0
2015-08-11 15:00:00,48.88,48.9,48.86,48.87,23985.0,40.4033,40.4198,40.3868,40.395,23985.0
2015-08-11 15:10:00,48.87,48.92,48.86,48.89,42085.0,40.395,40.4364,40.3868,40.4116,42085.0
2015-08-11 15:20:00,48.89,48.93,48.89,48.93,76287.0,40.4116,40.4446,40.4116,40.4446,76287.0
2015-08-11 15:30:00,48.93,48.96,48.9,48.96,169423.0,40.4446,40.4694,40.4198,40.4694,169423.0
2015-08-11 15:40:00,48.95,48.98,48.91,48.91,134966.0,40.4612,40.486,40.4281,40.4281,134966.0
2015-08-11 15:50:00,48.92,48.94,48.9,48.92,411795.0,40.4364,40.4529,40.4198,40.4364,411795.0
2015-08-12 09:30:00,48.67,48.76,48.63,48.66,338440.0,40.2297,40.3041,40.1967,40.2215,338440.0
2015-08-12 09:40:00,48.67,48.7,48.66,48.66,158074.0,40.2297,40.2545,40.2215,40.2215,158074.0
2015-08-12 09:50:00,48.66,48.76,48.65,48.75,97282.0,40.2215,40.3041,40.2132,40.2959,97282.0
2015-08-12 10:00:00,48.75,48.78,48.72,48.77,118526.0,40.2959,40.3206,40.2711,40.3124,118526.0
2015-08-12 10:10:00,48.76,48.82,48.75,48.8,135085.0,40.3041,40.3537,40.2959,40.3372,135085.0
2015-08-12 10:20:00,48.8,48.83,48.77,48.8,104500.0,40.3372,40.362,40.3124,40.3372,104500.0
2015-08-12 10:30:00,48.8,48.83,48.79,48.81,106602.0,40.3372,40.362,40.3289,40.3454,106602.0
2015-08-12 10:40:00,48.81,48.85,48.79,48.8,94935.0,40.3454,40.3785,40.3289,40.3372,94935.0
2015-08-12 10:50:00,48.8,48.82,48.76,48.81,167124.0,40.3372,40.3537,40.3041,40.3454,167124.0
2015-08-12 11:00:00,48.8,48.86,48.8,48.86,99131.0,40.3372,40.3868,40.3372,40.3868,99131.0
2015-08-12 11:10:00,48.86,48.87,48.78,48.79,79036.0,40.3868,40.395,40.3206,40.3289,79036.0
2015-08-12 11:20:00,48.78,48.79,48.74,48.78,60480.0,40.3206,40.3289,40.2876,40.3206,60480.0
2015-08-12 11:30:00,48.77,48.77,48.7,48.71,61279.0,40.3124,40.3124,40.2545,40.2628,61279.0
2015-08-12 11:40:00,48.71,48.72,48.65,48.67,39237.0,40.2628,40.2711,40.2132,40.2297,39237.0
2015-08-12 11:50:00,48.67,48.67,48.62,48.63,31734.0,40.2297,40.2297,40.1884,40.1967,31734.0
2015-08-12 12:00:00,48.63,48.63,48.56,48.59,385664.0,40.1967,40.1967,40.1388,40.1636,385664.0
2015-08-12 12:10:00,48.59,48.59,48.56,48.59,130781.0,40.1636,40.1636,40.1388,40.1636,130781.0
2015-08-12 12:20:00,48.58,48.62,48.56,48.62,329987.0,40.1553,40.1884,40.1388,40.1884,329987.0
2015-08-12 12:30:00,48.62,48.71,48.6,48.67,114660.0,40.1884,40.2628,40.1719,40.2297,114660.0
2015-08-12 12:40:00,48.68,48.71,48.66,48.68,20098.0,40.238,40.2628,40.2215,40.238,20098.0
2015-08-12 12:50:00,48.68,48.69,48.65,48.66,30008.0,40.238,40.2463,40.2132,40.2215,30008.0
2015-08-12 13:00:00,48.65,48.73,48.65,48.69,33631.0,40.2132,40.2793,40.2132,40.2463,33631.0
2015-08-12 13:10:00,48.69,48.75,48.67,48.75,25806.0,40.2463,40.2959,40.2297,40.2959,25806.0
2015-08-12 13:20:00,48.74,48.77,48.72,48.73,41563.0,40.2876,40.3124,40.2711,40.2793,41563.0
2015-08-12 13:30:00,48.74,48.75,48.68,48.69,19369.0,40.2876,40.2959,40.238,40.2463,19369.0
2015-08-12 13:40:00,48.7,48.74,48.69,48.72,46246.0,40.2545,40.2876,40.2463,40.2711,46246.0
2015-08-12 13:50:00,48.73,48.76,48.69,48.75,106563.0,40.2793,40.3041,40.2463,40.2959,106563.0
2015-08-12 14:00:00,48.75,48.79,48.73,48.79,72151.0,40.2959,40.3289,40.2793,40.3289,72151.0
2015-08-12 14:10:00,48.79,48.8,48.75,48.75,64811.0,40.3289,40.3372,40.2959,40.2959,64811.0
2015-08-12 14:20:00,48.75,48.77,48.71,48.72,40351.0,40.2959,40.3124,40.2628,40.2711,40351.0
2015-08-12 14:30:00,48.71,48.74,48.69,48.74,42049.0,40.2628,40.2876,40.2463,40.2876,42049.0
2015-08-12 14:40:00,48.73,48.77,48.72,48.77,59080.0,40.2793,40.3124,40.2711,40.3124,59080.0
2015-08-12 14:50:00,48.76,48.79,48.74,48.79,64180.0,40.3041,40.3289,40.2876,40.3289,64180.0
2015-08-12 15:00:00,48.79,48.82,48.78,48.8,63440.0,40.3289,40.3537,40.3206,40.3372,63440.0
2015-08-12 15:10:00,48.8,48.86,48.79,48.85,140828.0,40.3372,40.3868,40.3289,40.3785,140828.0
2015-08-12 15:20:00,48.86,48.98,48.84,48.96,150054.0,40.3868,40.486,40.3702,40.4694,150054.0
2015-08-12 15:30:00,48.96,49.02,48.92,48.92,691609.0,40.4694,40.519,40.4364,40.4364,691609.0
2015-08-12 15:40:00,48.92,48.94,48.91,48.93,173846.0,40.4364,40.4529,40.4281,40.4446,173846.0
2015-08-12 15:50:00,48.93,49.0,48.93,48.96,289351.0,40.4446,40.5025,40.4446,40.4694,289351.0
2015-08-13 09:30:00,49.11,49.11,48.98,48.99,98937.0,40.5934,40.5934,40.486,40.4942,98937.0
2015-08-13 09:40:00,48.99,49.04,48.96,48.99,65025.0,40.4942,40.5356,40.4694,40.4942,65025.0
2015-08-13 09:50:00,49.0,49.09,48.99,49.07,53133.0,40.5025,40.5769,40.4942,40.5604,53133.0
2015-08-13 10:00:00,49.06,49.11,49.03,49.08,41790.0,40.5521,40.5934,40.5273,40.5686,41790.0
2015-08-13 10:10:00,49.09,49.11,49.03,49.04,51995.0,40.5769,40.5934,40.5273,40.5356,51995.0
2015-08-13 10:20:00,49.04,49.07,49.02,49.06,28158.0,40.5356,40.5604,40.519,40.5521,28158.0
2015-08-13 10:30:00,49.06,49.15,49.03,49.14,43933.0,40.5521,40.6265,40.5273,40.6182,43933.0
2015-08-13 10:40:00,49.15,49.17,49.12,49.12,71739.0,40.6265,40.643,40.6017,40.6017,71739.0
2015-08-13 10:50:00,49.12,49.14,49.09,49.12,97641.0,40.6017,40.6182,40.5769,40.6017,97641.0
2015-08-13 11:00:00,49.12,49.15,49.09,49.11,32623.0,40.6017,40.6265,40.5769,40.5934,32623.0
2015-08-13 11:10:00,49.1,49.17,49.09,49.17,20286.0,40.5852,40.643,40.5769,40.643,20286.0
2015-08-13 11:20:00,49.16,49.2,49.16,49.18,23759.0,40.6347,40.6678,40.6347,40.6513,23759.0
2015-08-13 11:30:00,49.19,49.21,49.14,49.16,36977.0,40.6595,40.6761,40.6182,40.6347,36977.0
2015-08-13 11:40:00,49.17,49.24,49.17,49.23,23550.0,40.643,40.7009,40.643,40.6926,23550.0
2015-08-13 11:50:00,49.24,49.26,49.22,49.25,18094.0,40.7009,40.7174,40.6843,40.7091,18094.0
2015-08-13 12:00:00,49.25,49.26,49.22,49.22,38687.0,40.7091,40.7174,40.6843,40.6843,38687.0
2015-08-13 12:10:00,49.22,49.23,49.21,49.21,53950.0,40.6843,40.6926,40.6761,40.6761,53950.0
2015-08-13 12:20:00,49.21,49.24,49.2,49.23,37265.0,40.6761,40.7009,40.6678,40.6926,37265.0
2015-08-13 12:30:00,49.23,49.24,49.18,49.2,44707.0,40.6926,40.7009,40.6513,40.6678,44707.0
2015-08-13 12:40:00,49.2,49.21,49.19,49.19,16480.0,40.6678,40.6761,40.6595,40.6595,16480.0
2015-08-13 12:50:00,49.19,49.22,49.19,49.2,15470.0,40.6595,40.6843,40.6595,40.6678,15470.0
2015-08-13 13:00:00,49.19,49.21,49.18,49.19,19040.0,40.6595,40.6761,40.6513,40.6595,19040.0
2015-08-13 13:10:00,49.19,49.22,49.19,49.19,13400.0,40.6595,40.6843,40.6595,40.6595,13400.0
2015-08-13 13:20:00,49.19,49.22,49.19,49.21,23131.0,40.6595,40.6843,40.6595,40.6761,23131.0
2015-08-13 13:30:00,49.21,49.22,49.2,49.2,27625.0,40.6761,40.6843,40.6678,40.6678,27625.0
2015-08-13 13:40:00,49.2,49.21,49.18,49.2,25633.0,40.6678,40.6761,40.6513,40.6678,25633.0
2015-08-13 13:50:00,49.19,49.19,49.15,49.18,17905.0,40.6595,40.6595,40.6265,40.6513,17905.0
2015-08-13 14:00:00,49.19,49.2,49.16,49.2,16747.0,40.6595,40.6678,40.6347,40.6678,16747.0
2015-08-13 14:10:00,49.21,49.21,49.19,49.2,11233.0,40.6761,40.6761,40.6595,40.6678,11233.0
2015-08-13 14:20:00,49.19,49.21,49.18,49.2,20645.0,40.6595,40.6761,40.6513,40.6678,20645.0
2015-08-13 14:30:00,49.2,49.21,49.19,49.19,19294.0,40.6678,40.6761,40.6595,40.6595,19294.0
2015-08-13 14:40:00,49.19,49.19,49.16,49.18,17044.0,40.6595,40.6595,40.6347,40.6513,17044.0
2015-08-13 14:50:00,49.18,49.21,49.18,49.18,16630.0,40.6513,40.6761,40.6513,40.6513,16630.0
2015-08-13 15:00:00,49.18,49.2,49.17,49.17,28710.0,40.6513,40.6678,40.643,40.643,28710.0
2015-08-13 15:10:00,49.17,49.18,49.16,49.16,34585.0,40.643,40.6513,40.6347,40.6347,34585.0
2015-08-13 15:20:00,49.16,49.16,49.1,49.11,57666.0,40.6347,40.6347,40.5852,40.5934,57666.0
2015-08-13 15:30:00,49.1,49.11,49.06,49.09,72872.0,40.5852,40.5934,40.5521,40.5769,72872.0
2015-08-13 15:40:00,49.09,49.1,49.06,49.08,71261.0,40.5769,40.5852,40.5521,40.5686,71261.0
2015-08-13 15:50:00,49.08,49.09,49.06,49.08,121369.0,40.5686,40.5769,40.5521,40.5686,121369.0
2015-08-14 09:30:00,49.13,49.33,49.07,49.22,95178.0,40.61,40.7753,40.5604,40.6843,95178.0
2015-08-14 09:40:00,49.21,49.22,49.17,49.21,112447.0,40.6761,40.6843,40.643,40.6761,112447.0
2015-08-14 09:50:00,49.22,49.35,49.22,49.33,75647.0,40.6843,40.7918,40.6843,40.7753,75647.0
2015-08-14 10:00:00,49.34,49.4,49.32,49.35,42964.0,40.7835,40.8331,40.767,40.7918,42964.0
2015-08-14 10:10:00,49.35,49.36,49.31,49.34,32696.0,40.7918,40.8001,40.7587,40.7835,32696.0
2015-08-14 10:20:00,49.34,49.35,49.28,49.29,19856.0,40.7835,40.7918,40.7339,40.7422,19856.0
2015-08-14 10:30:00,49.29,49.34,49.29,49.31,17360.0,40.7422,40.7835,40.7422,40.7587,17360.0
2015-08-14 10:40:00,49.31,49.33,49.23,49.23,47618.0,40.7587,40.7753,40.6926,40.6926,47618.0
2015-08-14 10:50:00,49.24,49.27,49.23,49.23,26278.0,40.7009,40.7257,40.6926,40.6926,26278.0
2015-08-14 11:00:00,49.23,49.25,49.15,49.16,58934.0,40.6926,40.7091,40.6265,40.6347,58934.0
2015-08-14 11:10:00,49.16,49.19,49.12,49.12,23774.0,40.6347,40.6595,40.6017,40.6017,23774.0
2015-08-14 11:20:00,49.14,49.2,49.14,49.18,11030.0,40.6182,40.6678,40.6182,40.6513,11030.0
2015-08-14 11:30:00,49.19,49.23,49.18,49.23,10187.0,40.6595,40.6926,40.6513,40.6926,10187.0
2015-08-14 11:40:00,49.23,49.24,49.18,49.22,31356.0,40.6926,40.7009,40.6513,40.6843,31356.0
2015-08-14 11:50:00,49.23,49.26,49.22,49.24,10311.0,40.6926,40.7174,40.6843,40.7009,10311.0
2015-08-14 12:00:00,49.24,49.25,49.14,49.14,10023.0,40.7009,40.7091,40.6182,40.6182,10023.0
2015-08-14 12:10:00,49.13,49.21,49.13,49.14,17288.0,40.61,40.6761,40.61,40.6182,17288.0
2015-08-14 12:20:00,49.14,49.15,49.11,49.15,7863.0,40.6182,40.6265,40.5934,40.6265,7863.0
2015-08-14 12:30:00,49.15,49.16,49.12,49.12,13911.0,40.6265,40.6347,40.6017,40.6017,13911.0
2015-08-14 12:40:00,49.12,49.14,49.07,49.1,20563.0,40.6017,40.6182,40.5604,40.5852,20563.0
2015-08-14 12:50:00,49.09,49.16,49.09,49.15,10748.0,40.5769,40.6347,40.5769,40.6265,10748.0
2015-08-14 13:00:00,49.14,49.21,49.13,49.21,10377.0,40.6182,40.6761,40.61,40.6761,10377.0
2015-08-14 13:10:00,49.21,49.26,49.2,49.25,41349.0,40.6761,40.7174,40.6678,40.7091,41349.0
2015-08-14 13:20:00,49.25,49.26,49.23,49.24,35966.0,40.7091,40.7174,40.6926,40.7009,35966.0
2015-08-14 13:30:00,49.24,49.26,49.2,49.2,18027.0,40.7009,40.7174,40.6678,40.6678,18027.0
2015-08-14 13:40:00,49.2,49.21,49.14,49.14,13246.0,40.6678,40.6761,40.6182,40.6182,13246.0
2015-08-14 13:50:00,49.14,49.17,49.14,49.15,13163.0,40.6182,40.643,40.6182,40.6265,13163.0
2015-08-14 14:00:00,49.16,49.19,49.15,49.16,9519.0,40.6347,40.6595,40.6265,40.6347,9519.0
2015-08-14 14:10:00,49.17,49.19,49.16,49.17,8991.0,40.643,40.6595,40.6347,40.643,8991.0
2015-08-14 14:20:00,49.16,49.18,49.16,49.16,10072.0,40.6347,40.6513,40.6347,40.6347,10072.0
2015-08-14 14:30:00,49.16,49.18,49.15,49.18,11141.0,40.6347,40.6513,40.6265,40.6513,11141.0
2015-08-14 14:40:00,49.19,49.2,49.17,49.19,14045.0,40.6595,40.6678,40.643,40.6595,14045.0
2015-08-14 14:50:00,49.19,49.2,49.17,49.18,10645.0,40.6595,40.6678,40.643,40.6513,10645.0
2015-08-14 15:00:00,49.18,49.22,49.16,49.22,17461.0,40.6513,40.6843,40.6347,40.6843,17461.0
2015-08-14 15:10:00,49.22,49.25,49.21,49.25,22825.0,40.6843,40.7091,40.6761,40.7091,22825.0
2015-08-14 15:20:00,49.25,49.27,49.21,49.21,32506.0,40.7091,40.7257,40.6761,40.6761,32506.0
2015-08-14 15:30:00,49.22,49.22,49.17,49.19,33557.0,40.6843,40.6843,40.643,40.6595,33557.0
2015-08-14 15:40:00,49.19,49.21,49.17,49.18,30038.0,40.6595,40.6761,40.643,40.6513,30038.0
2015-08-14 15:50:00,49.17,49.19,49.13,49.19,171474.0,40.643,40.6595,40.61,40.6595,171474.0
2015-08-17 09:30:00,48.47,48.48,48.32,48.39,142019.0,40.0644,40.0727,39.9404,39.9983,142019.0
2015-08-17 09:40:00,48.39,48.39,48.32,48.34,63509.0,39.9983,39.9983,39.9404,39.957,63509.0
2015-08-17 09:50:00,48.34,48.38,48.33,48.37,34084.0,39.957,39.99,39.9487,39.9818,34084.0
2015-08-17 10:00:00,48.36,48.39,48.35,48.38,70107.0,39.9735,39.9983,39.9652,39.99,70107.0
2015-08-17 10:10:00,48.38,48.48,48.37,48.48,59841.0,39.99,40.0727,39.9818,40.0727,59841.0
2015-08-17 10:20:00,48.48,48.49,48.41,48.41,47136.0,40.0727,40.0809,40.0148,40.0148,47136.0
2015-08-17 10:30:00,48.42,48.46,48.37,48.4,22228.0,40.0231,40.0561,39.9818,40.0065,22228.0
2015-08-17 10:40:00,48.4,48.49,48.4,48.47,21944.0,40.0065,40.0809,40.0065,40.0644,21944.0
2015-08-17 10:50:00,48.47,48.54,48.47,48.5,64814.0,40.0644,40.1223,40.0644,40.0892,64814.0
2015-08-17 11:00:00,48.5,48.55,48.5,48.52,43128.0,40.0892,40.1305,40.0892,40.1057,43128.0
2015-08-17 11:10:00,48.53,48.55,48.51,48.53,32580.0,40.114,40.1305,40.0975,40.114,32580.0
2015-08-17 11:20:00,48.54,48.58,48.52,48.54,18443.0,40.1223,40.1553,40.1057,40.1223,18443.0
2015-08-17 11:30:00,48.54,48.55,48.52,48.52,14739.0,40.1223,40.1305,40.1057,40.1057,14739.0
2015-08-17 11:40:00,48.52,48.58,48.52,48.58,24047.0,40.1057,40.1553,40.1057,40.1553,24047.0
2015-08-17 11:50:00,48.57,48.57,48.54,48.55,9681.0,40.1471,40.1471,40.1223,40.1305,9681.0
2015-08-17 12:00:00,48.56,48.57,48.55,48.56,3945.0,40.1388,40.1471,40.1305,40.1388,3945.0
2015-08-17 12:10:00,48.56,48.58,48.56,48.56,4600.0,40.1388,40.1553,40.1388,40.1388,4600.0
2015-08-17 12:20:00,48.56,48.59,48.56,48.58,3613.0,40.1388,40.1636,40.1388,40.1553,3613.0
2015-08-17 12:30:00,48.58,48.6,48.57,48.59,7481.0,40.1553,40.1719,40.1471,40.1636,7481.0
2015-08-17 12:40:00,48.6,48.6,48.57,48.57,10552.0,40.1719,40.1719,40.1471,40.1471,10552.0
2015-08-17 12:50:00,48.58,48.62,48.57,48.61,18798.0,40.1553,40.1884,40.1471,40.1801,18798.0
2015-08-17 13:00:00,48.62,48.64,48.61,48.62,12547.0,40.1884,40.2049,40.1801,40.1884,12547.0
2015-08-17 13:10:00,48.63,48.64,48.6,48.61,14856.0,40.1967,40.2049,40.1719,40.1801,14856.0
2015-08-17 13:20:00,48.62,48.64,48.61,48.63,12382.0,40.1884,40.2049,40.1801,40.1967,12382.0
2015-08-17 13:30:00,48.62,48.65,48.59,48.65,33753.0,40.1884,40.2132,40.1636,40.2132,33753.0
2015-08-17 13:40:00,48.65,48.65,48.62,48.62,12867.0,40.2132,40.2132,40.1884,40.1884,12867.0
2015-08-17 13:50:00,48.62,48.62,48.58,48.59,25151.0,40.1884,40.1884,40.1553,40.1636,25151.0
2015-08-17 14:00:00,48.59,48.61,48.57,48.58,21944.0,40.1636,40.1801,40.1471,40.1553,21944.0
2015-08-17 14:10:00,48.58,48.58,48.55,48.56,43904.0,40.1553,40.1553,40.1305,40.1388,43904.0
2015-08-17 14:20:00,48.56,48.58,48.54,48.55,28837.0,40.1388,40.1553,40.1223,40.1305,28837.0
2015-08-17 14:30:00,48.55,48.6,48.54,48.59,27538.0,40.1305,40.1719,40.1223,40.1636,27538.0
2015-08-17 14:40:00,48.59,48.6,48.57,48.58,18329.0,40.1636,40.1719,40.1471,40.1553,18329.0
2015-08-17 14:50:00,48.58,48.58,48.55,48.55,32669.0,40.1553,40.1553,40.1305,40.1305,32669.0
2015-08-17 15:00:00,48.56,48.57,48.54,48.54,29470.0,40.1388,40.1471,40.1223,40.1223,29470.0
2015-08-17 15:10:00,48.54,48.54,48.52,48.52,32907.0,40.1223,40.1223,40.1057,40.1057,32907.0
2015-08-17 15:20:00,48.52,48.53,48.51,48.53,46312.0,40.1057,40.114,40.0975,40.114,46312.0
2015-08-17 15:30:00,48.53,48.54,48.49,48.52,73887.0,40.114,40.1223,40.0809,40.1057,73887.0
2015-08-17 15:40:00,48.52,48.52,48.47,48.47,75624.0,40.1057,40.1057,40.0644,40.0644,75624.0
2015-08-17 15:50:00,48.47,48.52,48.47,48.48,287836.0,40.0644,40.1057,40.0644,40.0727,287836.0
2015-08-18 09:30:00,48.22,48.22,48.16,48.21,124426.0,39.8578,39.8578,39.8082,39.8495,124426.0
2015-08-18 09:40:00,48.21,48.21,48.16,48.18,121395.0,39.8495,39.8495,39.8082,39.8247,121395.0
2015-08-18 09:50:00,48.18,48.18,48.16,48.16,106261.0,39.8247,39.8247,39.8082,39.8082,106261.0
2015-08-18 10:00:00,48.16,48.22,48.15,48.22,88713.0,39.8082,39.8578,39.7999,39.8578,88713.0
2015-08-18 10:10:00,48.22,48.23,48.18,48.23,37010.0,39.8578,39.866,39.8247,39.866,37010.0
2015-08-18 10:20:00,48.24,48.25,48.22,48.23,35345.0,39.8743,39.8826,39.8578,39.866,35345.0
2015-08-18 10:30:00,48.23,48.26,48.22,48.26,36888.0,39.866,39.8908,39.8578,39.8908,36888.0
2015-08-18 10:40:00,48.26,48.27,48.24,48.27,75796.0,39.8908,39.8991,39.8743,39.8991,75796.0
2015-08-18 10:50:00,48.27,48.29,48.24,48.27,34656.0,39.8991,39.9156,39.8743,39.8991,34656.0
2015-08-18 11:00:00,48.27,48.28,48.24,48.27,69307.0,39.8991,39.9074,39.8743,39.8991,69307.0
2015-08-18 11:10:00,48.26,48.28,48.24,48.26,121324.0,39.8908,39.9074,39.8743,39.8908,121324.0
2015-08-18 11:20:00,48.26,48.26,48.24,48.24,118518.0,39.8908,39.8908,39.8743,39.8743,118518.0
2015-08-18 11:30:00,48.24,48.24,48.2,48.21,193457.0,39.8743,39.8743,39.8412,39.8495,193457.0
2015-08-18 11:40:00,48.21,48.22,48.19,48.2,107467.0,39.8495,39.8578,39.833,39.8412,107467.0
2015-08-18 11:50:00,48.2,48.23,48.19,48.2,59171.0,39.8412,39.866,39.833,39.8412,59171.0
2015-08-18 12:00:00,48.19,48.2,48.18,48.19,27115.0,39.833,39.8412,39.8247,39.833,27115.0
2015-08-18 12:10:00,48.19,48.23,48.19,48.22,25175.0,39.833,39.866,39.833,39.8578,25175.0
2015-08-18 12:20:00,48.21,48.24,48.21,48.23,13594.0,39.8495,39.8743,39.8495,39.866,13594.0
2015-08-18 12:30:00,48.23,48.24,48.2,48.21,12515.0,39.866,39.8743,39.8412,39.8495,12515.0
2015-08-18 12:40:00,48.21,48.23,48.2,48.21,81287.0,39.8495,39.866,39.8412,39.8495,81287.0
2015-08-18 12:50:00,48.21,48.21,48.19,48.2,36845.0,39.8495,39.8495,39.833,39.8412,36845.0
2015-08-18 13:00:00,48.2,48.21,48.18,48.19,66774.0,39.8412,39.8495,39.8247,39.833,66774.0
2015-08-18 13:10:00,48.19,48.2,48.18,48.18,28600.0,39.833,39.8412,39.8247,39.8247,28600.0
2015-08-18 13:20:00,48.19,48.19,48.17,48.19,28261.0,39.833,39.833,39.8164,39.833,28261.0
2015-08-18 13:30:00,48.18,48.19,48.15,48.16,137129.0,39.8247,39.833,39.7999,39.8082,137129.0
2015-08-18 13:40:00,48.16,48.17,48.14,48.14,8480.0,39.8082,39.8164,39.7916,39.7916,8480.0
2015-08-18 13:50:00,48.14,48.17,48.13,48.16,34244.0,39.7916,39.8164,39.7834,39.8082,34244.0
2015-08-18 14:00:00,48.16,48.2,48.15,48.2,33459.0,39.8082,39.8412,39.7999,39.8412,33459.0
2015-08-18 14:10:00,48.2,48.22,48.19,48.2,19675.0,39.8412,39.8578,39.833,39.8412,19675.0
2015-08-18 14:20:00,48.2,48.22,48.19,48.21,42055.0,39.8412,39.8578,39.833,39.8495,42055.0
2015-08-18 14:30:00,48.21,48.22,48.18,48.19,28863.0,39.8495,39.8578,39.8247,39.833,28863.0
2015-08-18 14:40:00,48.19,48.19,48.16,48.19,21830.0,39.833,39.833,39.8082,39.833,21830.0
2015-08-18 14:50:00,48.18,48.18,48.15,48.18,21282.0,39.8247,39.8247,39.7999,39.8247,21282.0
2015-08-18 15:00:00,48.18,48.19,48.16,48.16,26486.0,39.8247,39.833,39.8082,39.8082,26486.0
2015-08-18 15:10:00,48.16,48.2,48.16,48.2,31325.0,39.8082,39.8412,39.8082,39.8412,31325.0
2015-08-18 15:20:00,48.2,48.2,48.15,48.19,103849.0,39.8412,39.8412,39.7999,39.833,103849.0
2015-08-18 15:30:00,48.19,48.2,48.17,48.2,42256.0,39.833,39.8412,39.8164,39.8412,42256.0
2015-08-18 15:40:00,48.19,48.2,48.16,48.2,115761.0,39.833,39.8412,39.8082,39.8412,115761.0
2015-08-18 15:50:00,48.2,48.24,48.16,48.19,223866.0,39.8412,39.8743,39.8082,39.833,223866.0
2015-08-19 09:30:00,47.98,48.05,47.9,47.92,240048.0,39.6594,39.7172,39.5933,39.6098,240048.0
2015-08-19 09:40:00,47.91,47.94,47.9,47.93,69583.0,39.6015,39.6263,39.5933,39.6181,69583.0
2015-08-19 09:50:00,47.92,47.98,47.92,47.93,85420.0,39.6098,39.6594,39.6098,39.6181,85420.0
2015-08-19 10:00:00,47.93,47.97,47.91,47.97,77104.0,39.6181,39.6511,39.6015,39.6511,77104.0
2015-08-19 10:10:00,47.97,47.98,47.93,47.95,69500.0,39.6511,39.6594,39.6181,39.6346,69500.0
2015-08-19 10:20:00,47.95,47.95,47.91,47.93,115050.0,39.6346,39.6346,39.6015,39.6181,115050.0
2015-08-19 10:30:00,47.92,47.93,47.87,47.88,294452.0,39.6098,39.6181,39.5685,39.5767,294452.0
2015-08-19 10:40:00,47.88,47.88,47.8,47.84,175493.0,39.5767,39.5767,39.5106,39.5437,175493.0
2015-08-19 10:50:00,47.83,47.84,47.81,47.82,57643.0,39.5354,39.5437,39.5189,39.5271,57643.0
2015-08-19 11:00:00,47.83,47.86,47.79,47.81,66600.0,39.5354,39.5602,39.5023,39.5189,66600.0
2015-08-19 11:10:00,47.81,47.83,47.78,47.78,90205.0,39.5189,39.5354,39.4941,39.4941,90205.0
2015-08-19 11:20:00,47.79,47.82,47.76,47.78,47839.0,39.5023,39.5271,39.4775,39.4941,47839.0
2015-08-19 11:30:00,47.78,47.79,47.75,47.78,50970.0,39.4941,39.5023,39.4693,39.4941,50970.0
2015-08-19 11:40:00,47.78,47.79,47.74,47.74,49925.0,39.4941,39.5023,39.461,39.461,49925.0
2015-08-19 11:50:00,47.73,47.76,47.72,47.75,31843.0,39.4527,39.4775,39.4445,39.4693,31843.0
2015-08-19 12:00:00,47.76,47.77,47.72,47.75,55622.0,39.4775,39.4858,39.4445,39.4693,55622.0
2015-08-19 12:10:00,47.76,47.77,47.74,47.75,23016.0,39.4775,39.4858,39.461,39.4693,23016.0
2015-08-19 12:20:00,47.74,47.8,47.74,47.76,74715.0,39.461,39.5106,39.461,39.4775,74715.0
2015-08-19 12:30:00,47.77,47.81,47.76,47.79,45611.0,39.4858,39.5189,39.4775,39.5023,45611.0
2015-08-19 12:40:00,47.8,47.8,47.76,47.76,29397.0,39.5106,39.5106,39.4775,39.4775,29397.0
2015-08-19 12:50:00,47.77,47.79,47.75,47.79,16543.0,39.4858,39.5023,39.4693,39.5023,16543.0
2015-08-19 13:00:00,47.78,47.8,47.77,47.8,11973.0,39.4941,39.5106,39.4858,39.5106,11973.0
2015-08-19 13:10:00,47.8,47.83,47.8,47.82,24208.0,39.5106,39.5354,39.5106,39.5271,24208.0
2015-08-19 13:20:00,47.83,47.83,47.76,47.77,44793.0,39.5354,39.5354,39.4775,39.4858,44793.0
2015-08-19 13:30:00,47.76,47.82,47.75,47.78,36179.0,39.4775,39.5271,39.4693,39.4941,36179.0
2015-08-19 13:40:00,47.78,47.95,47.75,47.92,119293.0,39.4941,39.6346,39.4693,39.6098,119293.0
2015-08-19 13:50:00,47.91,48.07,47.86,48.05,136820.0,39.6015,39.7338,39.5602,39.7172,136820.0
2015-08-19 14:00:00,48.07,48.33,48.06,48.26,287767.0,39.7338,39.9487,39.7255,39.8908,287767.0
2015-08-19 14:10:00,48.26,48.3,48.19,48.21,366615.0,39.8908,39.9239,39.833,39.8495,366615.0
2015-08-19 14:20:00,48.2,48.25,48.17,48.18,115268.0,39.8412,39.8826,39.8164,39.8247,115268.0
2015-08-19 14:30:00,48.19,48.19,48.12,48.14,52978.0,39.833,39.833,39.7751,39.7916,52978.0
2015-08-19 14:40:00,48.15,48.15,48.04,48.05,222069.0,39.7999,39.7999,39.709,39.7172,222069.0
2015-08-19 14:50:00,48.05,48.05,47.9,47.95,308717.0,39.7172,39.7172,39.5933,39.6346,308717.0
2015-08-19 15:00:00,47.95,47.95,47.86,47.89,269737.0,39.6346,39.6346,39.5602,39.585,269737.0
2015-08-19 15:10:00,47.9,47.91,47.85,47.87,236286.0,39.5933,39.6015,39.5519,39.5685,236286.0
2015-08-19 15:20:00,47.87,47.9,47.84,47.86,242001.0,39.5685,39.5933,39.5437,39.5602,242001.0
2015-08-19 15:30:00,47.86,47.9,47.84,47.84,388200.0,39.5602,39.5933,39.5437,39.5437,388200.0
2015-08-19 15:40:00,47.85,47.91,47.84,47.9,108163.0,39.5519,39.6015,39.5437,39.5933,108163.0
2015-08-19 15:50:00,47.9,47.9,47.83,47.85,232672.0,39.5933,39.5933,39.5354,39.5519,232672.0
2015-08-20 09:30:00,46.99,47.05,46.9,46.96,212152.0,38.8411,38.8907,38.7667,38.8163,212152.0
2015-08-20 09:40:00,46.96,46.98,46.93,46.95,244261.0,38.8163,38.8328,38.7915,38.808,244261.0
2015-08-20 09:50:00,46.94,46.96,46.84,46.85,88210.0,38.7997,38.8163,38.7171,38.7253,88210.0
2015-08-20 10:00:00,46.86,46.88,46.8,46.85,185314.0,38.7336,38.7501,38.684,38.7253,185314.0
2015-08-20 10:10:00,46.84,46.85,46.79,46.79,73100.0,38.7171,38.7253,38.6758,38.6758,73100.0
2015-08-20 10:20:00,46.79,46.85,46.78,46.81,35516.0,38.6758,38.7253,38.6675,38.6923,35516.0
2015-08-20 10:30:00,46.82,46.92,46.8,46.9,59812.0,38.7005,38.7832,38.684,38.7667,59812.0
2015-08-20 10:40:00,46.89,46.9,46.85,46.89,119284.0,38.7584,38.7667,38.7253,38.7584,119284.0
2015-08-20 10:50:00,46.89,46.96,46.89,46.9,74383.0,38.7584,38.8163,38.7584,38.7667,74383.0
2015-08-20 11:00:00,46.89,46.95,46.88,46.89,35605.0,38.7584,38.808,38.7501,38.7584,35605.0
2015-08-20 11:10:00,46.89,46.91,46.85,46.85,54647.0,38.7584,38.7749,38.7253,38.7253,54647.0
2015-08-20 11:20:00,46.84,46.9,46.84,46.86,43396.0,38.7171,38.7667,38.7171,38.7336,43396.0
2015-08-20 11:30:00,46.86,46.89,46.86,46.89,19610.0,38.7336,38.7584,38.7336,38.7584,19610.0
2015-08-20 11:40:00,46.89,46.94,46.89,46.92,108879.0,38.7584,38.7997,38.7584,38.7832,108879.0
2015-08-20 11:50:00,46.92,46.97,46.89,46.97,95809.0,38.7832,38.8245,38.7584,38.8245,95809.0
2015-08-20 12:00:00,46.97,47.0,46.91,46.99,98817.0,38.8245,38.8493,38.7749,38.8411,98817.0
2015-08-20 12:10:00,46.98,47.0,46.88,46.91,61658.0,38.8328,38.8493,38.7501,38.7749,61658.0
2015-08-20 12:20:00,46.91,46.91,46.85,46.87,34639.0,38.7749,38.7749,38.7253,38.7419,34639.0
2015-08-20 12:30:00,46.86,46.89,46.85,46.86,46318.0,38.7336,38.7584,38.7253,38.7336,46318.0
2015-08-20 12:40:00,46.86,46.86,46.8,46.84,51387.0,38.7336,38.7336,38.684,38.7171,51387.0
2015-08-20 12:50:00,46.84,46.85,46.78,46.8,41762.0,38.7171,38.7253,38.6675,38.684,41762.0
2015-08-20 13:00:00,46.8,46.82,46.79,46.81,27935.0,38.684,38.7005,38.6758,38.6923,27935.0
2015-08-20 13:10:00,46.8,46.85,46.79,46.85,69158.0,38.684,38.7253,38.6758,38.7253,69158.0
2015-08-20 13:20:00,46.85,46.9,46.84,46.84,31683.0,38.7253,38.7667,38.7171,38.7171,31683.0
2015-08-20 13:30:00,46.84,46.88,46.83,46.87,46474.0,38.7171,38.7501,38.7088,38.7419,46474.0
2015-08-20 13:40:00,46.87,46.91,46.84,46.91,23400.0,38.7419,38.7749,38.7171,38.7749,23400.0
2015-08-20 13:50:00,46.91,46.92,46.84,46.88,30028.0,38.7749,38.7832,38.7171,38.7501,30028.0
2015-08-20 14:00:00,46.87,46.9,46.82,46.83,24145.0,38.7419,38.7667,38.7005,38.7088,24145.0
2015-08-20 14:10:00,46.82,46.84,46.81,46.82,23855.0,38.7005,38.7171,38.6923,38.7005,23855.0
2015-08-20 14:20:00,46.81,46.84,46.78,46.78,53297.0,38.6923,38.7171,38.6675,38.6675,53297.0
2015-08-20 14:30:00,46.78,46.8,46.73,46.75,158808.0,38.6675,38.684,38.6262,38.6427,158808.0
2015-08-20 14:40:00,46.74,46.74,46.69,46.69,141075.0,38.6344,38.6344,38.5931,38.5931,141075.0
2015-08-20 14:50:00,46.69,46.75,46.69,46.75,75797.0,38.5931,38.6427,38.5931,38.6427,75797.0
2015-08-20 15:00:00,46.73,46.76,46.72,46.75,65679.0,38.6262,38.651,38.6179,38.6427,65679.0
2015-08-20 15:10:00,46.74,46.76,46.67,46.7,98880.0,38.6344,38.651,38.5766,38.6014,98880.0
2015-08-20 15:20:00,46.7,46.75,46.7,46.73,68555.0,38.6014,38.6427,38.6014,38.6262,68555.0
2015-08-20 15:30:00,46.74,46.81,46.73,46.79,210197.0,38.6344,38.6923,38.6262,38.6758,210197.0
2015-08-20 15:40:00,46.79,46.81,46.75,46.76,114665.0,38.6758,38.6923,38.6427,38.651,114665.0
2015-08-20 15:50:00,46.76,46.78,46.71,46.76,399526.0,38.651,38.6675,38.6096,38.651,399526.0
2015-08-21 09:30:00,46.53,46.59,46.42,46.58,295001.0,38.4608,38.5104,38.3699,38.5022,295001.0
2015-08-21 09:40:00,46.58,46.6,46.46,46.53,203017.0,38.5022,38.5187,38.403,38.4608,203017.0
2015-08-21 09:50:00,46.53,46.54,46.48,46.52,104793.0,38.4608,38.4691,38.4195,38.4526,104793.0
2015-08-21 10:00:00,46.52,46.63,46.51,46.61,55575.0,38.4526,38.5435,38.4443,38.527,55575.0
2015-08-21 10:10:00,46.6,46.6,46.52,46.58,90456.0,38.5187,38.5187,38.4526,38.5022,90456.0
2015-08-21 10:20:00,46.58,46.62,46.55,46.57,70862.0,38.5022,38.5352,38.4774,38.4939,70862.0
2015-08-21 10:30:00,46.57,46.59,46.48,46.49,68790.0,38.4939,38.5104,38.4195,38.4278,68790.0
2015-08-21 10:40:00,46.49,46.54,46.46,46.47,105170.0,38.4278,38.4691,38.403,38.4112,105170.0
2015-08-21 10:50:00,46.47,46.53,46.43,46.44,83432.0,38.4112,38.4608,38.3782,38.3864,83432.0
2015-08-21 11:00:00,46.44,46.45,46.27,46.29,215432.0,38.3864,38.3947,38.2459,38.2625,215432.0
2015-08-21 11:10:00,46.28,46.3,46.21,46.28,116901.0,38.2542,38.2707,38.1963,38.2542,116901.0
2015-08-21 11:20:00,46.29,46.31,46.25,46.29,93391.0,38.2625,38.279,38.2294,38.2625,93391.0
2015-08-21 11:30:00,46.29,46.32,46.19,46.2,104655.0,38.2625,38.2873,38.1798,38.1881,104655.0
2015-08-21 11:40:00,46.19,46.28,46.19,46.26,61934.0,38.1798,38.2542,38.1798,38.2377,61934.0
2015-08-21 11:50:00,46.26,46.3,46.22,46.28,141786.0,38.2377,38.2707,38.2046,38.2542,141786.0
2015-08-21 12:00:00,46.28,46.36,46.25,46.36,64204.0,38.2542,38.3203,38.2294,38.3203,64204.0
2015-08-21 12:10:00,46.34,46.36,46.23,46.28,61203.0,38.3038,38.3203,38.2129,38.2542,61203.0
2015-08-21 12:20:00,46.28,46.29,46.2,46.22,63136.0,38.2542,38.2625,38.1881,38.2046,63136.0
2015-08-21 12:30:00,46.22,46.24,46.18,46.19,123271.0,38.2046,38.2211,38.1715,38.1798,123271.0
2015-08-21 12:40:00,46.19,46.2,46.13,46.18,223680.0,38.1798,38.1881,38.1302,38.1715,223680.0
2015-08-21 12:50:00,46.18,46.18,46.04,46.04,92929.0,38.1715,38.1715,38.0558,38.0558,92929.0
2015-08-21 13:00:00,46.04,46.09,46.01,46.07,132143.0,38.0558,38.0971,38.031,38.0806,132143.0
2015-08-21 13:10:00,46.07,46.09,46.02,46.04,80723.0,38.0806,38.0971,38.0393,38.0558,80723.0
2015-08-21 13:20:00,46.04,46.06,46.01,46.06,316948.0,38.0558,38.0723,38.031,38.0723,316948.0
2015-08-21 13:30:00,46.06,46.09,45.98,46.07,62062.0,38.0723,38.0971,38.0062,38.0806,62062.0
2015-08-21 13:40:00,46.07,46.09,46.01,46.03,52473.0,38.0806,38.0971,38.031,38.0475,52473.0
2015-08-21 13:50:00,46.03,46.1,45.99,46.09,36079.0,38.0475,38.1054,38.0145,38.0971,36079.0
2015-08-21 14:00:00,46.08,46.1,46.03,46.09,70863.0,38.0889,38.1054,38.0475,38.0971,70863.0
2015-08-21 14:10:00,46.08,46.08,46.0,46.02,40452.0,38.0889,38.0889,38.0228,38.0393,40452.0
2015-08-21 14:20:00,46.02,46.03,45.98,46.01,34346.0,38.0393,38.0475,38.0062,38.031,34346.0
2015-08-21 14:30:00,46.01,46.02,45.91,45.94,54833.0,38.031,38.0393,37.9484,37.9732,54833.0
2015-08-21 14:40:00,45.94,45.95,45.83,45.84,113293.0,37.9732,37.9814,37.8822,37.8905,113293.0
2015-08-21 14:50:00,45.84,45.89,45.82,45.84,108346.0,37.8905,37.9318,37.874,37.8905,108346.0
2015-08-21 15:00:00,45.85,45.89,45.8,45.8,91582.0,37.8988,37.9318,37.8574,37.8574,91582.0
2015-08-21 15:10:00,45.8,45.81,45.7,45.81,347317.0,37.8574,37.8657,37.7748,37.8657,347317.0
2015-08-21 15:20:00,45.81,45.81,45.72,45.75,114800.0,37.8657,37.8657,37.7913,37.8161,114800.0
2015-08-21 15:30:00,45.74,45.76,45.67,45.75,398223.0,37.8078,37.8244,37.75,37.8161,398223.0
2015-08-21 15:40:00,45.76,45.79,45.74,45.78,234432.0,37.8244,37.8492,37.8078,37.8409,234432.0
2015-08-21 15:50:00,45.77,45.79,45.65,45.67,455963.0,37.8326,37.8492,37.7334,37.75,455963.0
2015-08-24 09:30:00,43.46,43.46,42.94,43.37,333499.0,35.9232,35.9232,35.4934,35.8488,333499.0
2015-08-24 09:40:00,43.36,43.85,43.31,43.75,322861.0,35.8406,36.2456,35.7992,36.1629,322861.0
2015-08-24 09:50:00,43.75,44.01,43.56,44.01,207338.0,36.1629,36.3779,36.0059,36.3779,207338.0
2015-08-24 10:00:00,44.02,44.6,43.99,44.54,201983.0,36.3861,36.8655,36.3613,36.8159,201983.0
2015-08-24 10:10:00,44.53,44.88,44.52,44.72,316578.0,36.8077,37.097,36.7994,36.9647,316578.0
2015-08-24 10:20:00,44.71,45.0,44.68,44.68,194858.0,36.9565,37.1962,36.9317,36.9317,194858.0
2015-08-24 10:30:00,44.68,44.86,44.6,44.76,468461.0,36.9317,37.0804,36.8655,36.9978,468461.0
2015-08-24 10:40:00,44.75,44.83,44.61,44.63,230133.0,36.9895,37.0557,36.8738,36.8903,230133.0
2015-08-24 10:50:00,44.64,44.81,44.61,44.64,174612.0,36.8986,37.0391,36.8738,36.8986,174612.0
2015-08-24 11:00:00,44.65,44.67,44.58,44.64,147541.0,36.9069,36.9234,36.849,36.8986,147541.0
2015-08-24 11:10:00,44.63,44.63,44.44,44.48,184945.0,36.8903,36.8903,36.7333,36.7663,184945.0
2015-08-24 11:20:00,44.48,44.48,44.39,44.45,112182.0,36.7663,36.7663,36.692,36.7416,112182.0
2015-08-24 11:30:00,44.45,44.78,44.41,44.78,195572.0,36.7416,37.0143,36.7085,37.0143,195572.0
2015-08-24 11:40:00,44.77,44.83,44.7,44.83,113739.0,37.0061,37.0557,36.9482,37.0557,113739.0
2015-08-24 11:50:00,44.83,45.17,44.83,45.16,301039.0,37.0557,37.3367,37.0557,37.3284,301039.0
2015-08-24 12:00:00,45.16,45.21,45.0,45.19,265512.0,37.3284,37.3698,37.1962,37.3532,265512.0
2015-08-24 12:10:00,45.19,45.43,45.16,45.4,222705.0,37.3532,37.5516,37.3284,37.5268,222705.0
2015-08-24 12:20:00,45.4,45.67,45.34,45.63,219467.0,37.5268,37.75,37.4772,37.7169,219467.0
2015-08-24 12:30:00,45.64,45.65,45.54,45.64,217725.0,37.7252,37.7334,37.6425,37.7252,217725.0
2015-08-24 12:40:00,45.65,45.75,45.58,45.61,149914.0,37.7334,37.8161,37.6756,37.7004,149914.0
2015-08-24 12:50:00,45.61,45.83,45.58,45.79,146275.0,37.7004,37.8822,37.6756,37.8492,146275.0
2015-08-24 13:00:00,45.79,45.88,45.78,45.88,103245.0,37.8492,37.9236,37.8409,37.9236,103245.0
2015-08-24 13:10:00,45.89,45.91,45.79,45.83,300530.0,37.9318,37.9484,37.8492,37.8822,300530.0
2015-08-24 13:20:00,45.82,45.82,45.68,45.71,111859.0,37.874,37.874,37.7582,37.783,111859.0
2015-08-24 13:30:00,45.72,45.72,45.61,45.61,194386.0,37.7913,37.7913,37.7004,37.7004,194386.0
2015-08-24 13:40:00,45.61,45.66,45.58,45.63,243515.0,37.7004,37.7417,37.6756,37.7169,243515.0
2015-08-24 13:50:00,45.64,45.64,45.43,45.43,208437.0,37.7252,37.7252,37.5516,37.5516,208437.0
2015-08-24 14:00:00,45.43,45.46,45.29,45.3,159498.0,37.5516,37.5764,37.4359,37.4441,159498.0
2015-08-24 14:10:00,45.3,45.39,45.13,45.39,332466.0,37.4441,37.5185,37.3036,37.5185,332466.0
2015-08-24 14:20:00,45.39,45.41,45.13,45.14,185899.0,37.5185,37.5351,37.3036,37.3119,185899.0
2015-08-24 14:30:00,45.15,45.31,45.12,45.22,129588.0,37.3202,37.4524,37.2954,37.378,129588.0
2015-08-24 14:40:00,45.21,45.23,45.05,45.08,92132.0,37.3698,37.3863,37.2375,37.2623,92132.0
2015-08-24 14:50:00,45.08,45.1,44.77,44.83,138129.0,37.2623,37.2788,37.0061,37.0557,138129.0
2015-08-24 15:00:00,44.84,44.98,44.71,44.96,325388.0,37.0639,37.1796,36.9565,37.1631,325388.0
2015-08-24 15:10:00,44.96,44.96,44.6,44.63,195431.0,37.1631,37.1631,36.8655,36.8903,195431.0
2015-08-24 15:20:00,44.62,44.67,44.5,44.53,297213.0,36.8821,36.9234,36.7829,36.8077,297213.0
2015-08-24 15:30:00,44.53,44.89,44.46,44.84,214090.0,36.8077,37.1052,36.7498,37.0639,214090.0
2015-08-24 15:40:00,44.84,44.97,44.72,44.8,1019026.0,37.0639,37.1714,36.9647,37.0309,1019026.0
2015-08-24 15:50:00,44.81,44.99,44.7,44.75,560106.0,37.0391,37.1879,36.9482,36.9895,560106.0
2015-08-25 09:30:00,47.02,47.24,46.88,46.98,466799.0,38.8659,39.0477,38.7501,38.8328,466799.0
2015-08-25 09:40:00,47.01,47.05,46.84,46.89,162785.0,38.8576,38.8907,38.7171,38.7584,162785.0
2015-08-25 09:50:00,46.89,47.02,46.86,46.87,213479.0,38.7584,38.8659,38.7336,38.7419,213479.0
2015-08-25 10:00:00,46.87,46.94,46.82,46.9,158424.0,38.7419,38.7997,38.7005,38.7667,158424.0
2015-08-25 10:10:00,46.89,46.94,46.85,46.89,168253.0,38.7584,38.7997,38.7253,38.7584,168253.0
2015-08-25 10:20:00,46.89,46.96,46.83,46.88,107035.0,38.7584,38.8163,38.7088,38.7501,107035.0
2015-08-25 10:30:00,46.87,46.87,46.75,46.85,93763.0,38.7419,38.7419,38.6427,38.7253,93763.0
2015-08-25 10:40:00,46.85,46.91,46.82,46.82,64902.0,38.7253,38.7749,38.7005,38.7005,64902.0
2015-08-25 10:50:00,46.83,46.87,46.76,46.76,62999.0,38.7088,38.7419,38.651,38.651,62999.0
2015-08-25 11:00:00,46.76,46.82,46.72,46.76,107072.0,38.651,38.7005,38.6179,38.651,107072.0
2015-08-25 11:10:00,46.76,46.87,46.76,46.81,212689.0,38.651,38.7419,38.651,38.6923,212689.0
2015-08-25 11:20:00,46.82,46.83,46.77,46.8,125383.0,38.7005,38.7088,38.6592,38.684,125383.0
2015-08-25 11:30:00,46.8,46.84,46.77,46.77,35036.0,38.684,38.7171,38.6592,38.6592,35036.0
2015-08-25 11:40:00,46.78,46.81,46.74,46.79,69500.0,38.6675,38.6923,38.6344,38.6758,69500.0
2015-08-25 11:50:00,46.79,46.79,46.67,46.73,187789.0,38.6758,38.6758,38.5766,38.6262,187789.0
2015-08-25 12:00:00,46.73,46.78,46.7,46.73,68489.0,38.6262,38.6675,38.6014,38.6262,68489.0
2015-08-25 12:10:00,46.73,46.74,46.53,46.55,81197.0,38.6262,38.6344,38.4608,38.4774,81197.0
2015-08-25 12:20:00,46.55,46.58,46.53,46.57,66735.0,38.4774,38.5022,38.4608,38.4939,66735.0
2015-08-25 12:30:00,46.55,46.6,46.52,46.53,101178.0,38.4774,38.5187,38.4526,38.4608,101178.0
2015-08-25 12:40:00,46.53,46.57,46.5,46.53,71184.0,38.4608,38.4939,38.436,38.4608,71184.0
2015-08-25 12:50:00,46.53,46.57,46.49,46.5,63492.0,38.4608,38.4939,38.4278,38.436,63492.0
2015-08-25 13:00:00,46.5,46.53,46.45,46.46,79466.0,38.436,38.4608,38.3947,38.403,79466.0
2015-08-25 13:10:00,46.45,46.45,46.29,46.29,66735.0,38.3947,38.3947,38.2625,38.2625,66735.0
2015-08-25 13:20:00,46.29,46.33,46.13,46.14,401856.0,38.2625,38.2955,38.1302,38.1385,401856.0
2015-08-25 13:30:00,46.13,46.22,46.1,46.19,89667.0,38.1302,38.2046,38.1054,38.1798,89667.0
2015-08-25 13:40:00,46.19,46.19,46.14,46.18,27909.0,38.1798,38.1798,38.1385,38.1715,27909.0
2015-08-25 13:50:00,46.17,46.31,46.16,46.23,55064.0,38.1633,38.279,38.155,38.2129,55064.0
2015-08-25 14:00:00,46.24,46.28,46.19,46.19,66212.0,38.2211,38.2542,38.1798,38.1798,66212.0
2015-08-25 14:10:00,46.2,46.27,46.15,46.27,99206.0,38.1881,38.2459,38.1467,38.2459,99206.0
2015-08-25 14:20:00,46.27,46.29,46.2,46.24,71641.0,38.2459,38.2625,38.1881,38.2211,71641.0
2015-08-25 14:30:00,46.24,46.27,46.17,46.19,47637.0,38.2211,38.2459,38.1633,38.1798,47637.0
2015-08-25 14:40:00,46.19,46.32,46.17,46.31,177403.0,38.1798,38.2873,38.1633,38.279,177403.0
2015-08-25 14:50:00,46.32,46.35,46.27,46.29,49116.0,38.2873,38.3121,38.2459,38.2625,49116.0
2015-08-25 15:00:00,46.29,46.35,46.2,46.22,198260.0,38.2625,38.3121,38.1881,38.2046,198260.0
2015-08-25 15:10:00,46.22,46.24,46.12,46.13,151822.0,38.2046,38.2211,38.1219,38.1302,151822.0
2015-08-25 15:20:00,46.12,46.13,45.95,45.97,126939.0,38.1219,38.1302,37.9814,37.998,126939.0
2015-08-25 15:30:00,45.97,46.03,45.85,45.85,222613.0,37.998,38.0475,37.8988,37.8988,222613.0
2015-08-25 15:40:00,45.85,45.93,45.67,45.73,396694.0,37.8988,37.9649,37.75,37.7996,396694.0
2015-08-25 15:50:00,45.72,45.81,45.58,45.58,708321.0,37.7913,37.8657,37.6756,37.6756,708321.0
2015-08-26 09:30:00,46.59,46.76,46.5,46.57,116777.0,38.5104,38.651,38.436,38.4939,116777.0
2015-08-26 09:40:00,46.57,46.58,46.43,46.52,366630.0,38.4939,38.5022,38.3782,38.4526,366630.0
2015-08-26 09:50:00,46.53,46.53,46.44,46.49,158141.0,38.4608,38.4608,38.3864,38.4278,158141.0
2015-08-26 10:00:00,46.5,46.61,46.46,46.54,96354.0,38.436,38.527,38.403,38.4691,96354.0
2015-08-26 10:10:00,46.54,46.57,46.38,46.39,146305.0,38.4691,38.4939,38.3369,38.3451,146305.0
2015-08-26 10:20:00,46.38,46.48,46.37,46.45,156684.0,38.3369,38.4195,38.3286,38.3947,156684.0
2015-08-26 10:30:00,46.46,46.6,46.41,46.57,294632.0,38.403,38.5187,38.3617,38.4939,294632.0
2015-08-26 10:40:00,46.55,46.55,46.46,46.52,61070.0,38.4774,38.4774,38.403,38.4526,61070.0
2015-08-26 10:50:00,46.53,46.6,46.47,46.5,119131.0,38.4608,38.5187,38.4112,38.436,119131.0
2015-08-26 11:00:00,46.53,46.6,46.47,46.53,111747.0,38.4608,38.5187,38.4112,38.4608,111747.0
2015-08-26 11:10:00,46.53,46.58,46.48,46.57,75533.0,38.4608,38.5022,38.4195,38.4939,75533.0
2015-08-26 11:20:00,46.57,46.6,46.51,46.53,81536.0,38.4939,38.5187,38.4443,38.4608,81536.0
2015-08-26 11:30:00,46.53,46.55,46.33,46.33,74894.0,38.4608,38.4774,38.2955,38.2955,74894.0
2015-08-26 11:40:00,46.32,46.46,46.32,46.45,108189.0,38.2873,38.403,38.2873,38.3947,108189.0
2015-08-26 11:50:00,46.43,46.45,46.36,46.37,93553.0,38.3782,38.3947,38.3203,38.3286,93553.0
2015-08-26 12:00:00,46.37,46.41,46.34,46.4,87585.0,38.3286,38.3617,38.3038,38.3534,87585.0
2015-08-26 12:10:00,46.4,46.42,46.36,46.39,54535.0,38.3534,38.3699,38.3203,38.3451,54535.0
2015-08-26 12:20:00,46.39,46.4,46.26,46.27,107555.0,38.3451,38.3534,38.2377,38.2459,107555.0
2015-08-26 12:30:00,46.27,46.27,46.18,46.22,144124.0,38.2459,38.2459,38.1715,38.2046,144124.0
2015-08-26 12:40:00,46.21,46.24,46.17,46.24,77651.0,38.1963,38.2211,38.1633,38.2211,77651.0
2015-08-26 12:50:00,46.23,46.31,46.19,46.31,80692.0,38.2129,38.279,38.1798,38.279,80692.0
2015-08-26 13:00:00,46.31,46.4,46.25,46.28,86900.0,38.279,38.3534,38.2294,38.2542,86900.0
2015-08-26 13:10:00,46.29,46.34,46.27,46.28,47324.0,38.2625,38.3038,38.2459,38.2542,47324.0
2015-08-26 13:20:00,46.27,46.41,46.27,46.41,87100.0,38.2459,38.3617,38.2459,38.3617,87100.0
2015-08-26 13:30:00,46.41,46.48,46.34,46.47,58946.0,38.3617,38.4195,38.3038,38.4112,58946.0
2015-08-26 13:40:00,46.47,46.49,46.4,46.41,77223.0,38.4112,38.4278,38.3534,38.3617,77223.0
2015-08-26 13:50:00,46.41,46.55,46.4,46.53,55508.0,38.3617,38.4774,38.3534,38.4608,55508.0
2015-08-26 14:00:00,46.54,46.54,46.43,46.5,58312.0,38.4691,38.4691,38.3782,38.436,58312.0
2015-08-26 14:10:00,46.5,46.52,46.31,46.32,258111.0,38.436,38.4526,38.279,38.2873,258111.0
2015-08-26 14:20:00,46.33,46.42,46.3,46.4,87271.0,38.2955,38.3699,38.2707,38.3534,87271.0
2015-08-26 14:30:00,46.4,46.53,46.37,46.53,61665.0,38.3534,38.4608,38.3286,38.4608,61665.0
2015-08-26 14:40:00,46.53,46.64,46.47,46.51,153562.0,38.4608,38.5518,38.4112,38.4443,153562.0
2015-08-26 14:50:00,46.51,46.58,46.48,46.56,44081.0,38.4443,38.5022,38.4195,38.4856,44081.0
2015-08-26 15:00:00,46.54,46.68,46.51,46.67,47875.0,38.4691,38.5848,38.4443,38.5766,47875.0
2015-08-26 15:10:00,46.66,46.77,46.65,46.76,219980.0,38.5683,38.6592,38.56,38.651,219980.0
2015-08-26 15:20:00,46.77,46.79,46.69,46.7,177218.0,38.6592,38.6758,38.5931,38.6014,177218.0
2015-08-26 15:30:00,46.7,46.83,46.7,46.74,215105.0,38.6014,38.7088,38.6014,38.6344,215105.0
2015-08-26 15:40:00,46.75,46.88,46.74,46.86,245205.0,38.6427,38.7501,38.6344,38.7336,245205.0
2015-08-26 15:50:00,46.85,46.96,46.84,46.92,533371.0,38.7253,38.8163,38.7171,38.7832,533371.0
2015-08-27 09:30:00,47.61,47.64,47.45,47.63,301855.0,39.3535,39.3783,39.2213,39.3701,301855.0
2015-08-27 09:40:00,47.63,47.68,47.6,47.64,220700.0,39.3701,39.4114,39.3453,39.3783,220700.0
2015-08-27 09:50:00,47.64,47.66,47.57,47.64,238548.0,39.3783,39.3949,39.3205,39.3783,238548.0
2015-08-27 10:00:00,47.64,47.67,47.6,47.66,163961.0,39.3783,39.4031,39.3453,39.3949,163961.0
2015-08-27 10:10:00,47.66,47.71,47.64,47.69,179668.0,39.3949,39.4362,39.3783,39.4197,179668.0
2015-08-27 10:20:00,47.68,47.74,47.65,47.72,156390.0,39.4114,39.461,39.3866,39.4445,156390.0
2015-08-27 10:30:00,47.72,47.74,47.68,47.73,191914.0,39.4445,39.461,39.4114,39.4527,191914.0
2015-08-27 10:40:00,47.73,47.83,47.72,47.82,267385.0,39.4527,39.5354,39.4445,39.5271,267385.0
2015-08-27 10:50:00,47.82,47.84,47.77,47.83,110971.0,39.5271,39.5437,39.4858,39.5354,110971.0
2015-08-27 11:00:00,47.83,47.85,47.8,47.8,272909.0,39.5354,39.5519,39.5106,39.5106,272909.0
2015-08-27 11:10:00,47.81,47.86,47.79,47.86,133366.0,39.5189,39.5602,39.5023,39.5602,133366.0
2015-08-27 11:20:00,47.86,47.91,47.85,47.91,242626.0,39.5602,39.6015,39.5519,39.6015,242626.0
2015-08-27 11:30:00,47.91,47.93,47.87,47.9,164580.0,39.6015,39.6181,39.5685,39.5933,164580.0
2015-08-27 11:40:00,47.9,48.0,47.9,48.0,114551.0,39.5933,39.6759,39.5933,39.6759,114551.0
2015-08-27 11:50:00,48.0,48.1,47.99,48.04,137246.0,39.6759,39.7586,39.6676,39.709,137246.0
2015-08-27 12:00:00,48.04,48.11,48.01,48.07,108947.0,39.709,39.7668,39.6842,39.7338,108947.0
2015-08-27 12:10:00,48.08,48.11,48.05,48.1,88156.0,39.742,39.7668,39.7172,39.7586,88156.0
2015-08-27 12:20:00,48.1,48.14,48.05,48.14,126184.0,39.7586,39.7916,39.7172,39.7916,126184.0
2015-08-27 12:30:00,48.14,48.17,48.12,48.15,165374.0,39.7916,39.8164,39.7751,39.7999,165374.0
2015-08-27 12:40:00,48.15,48.15,48.09,48.13,66567.0,39.7999,39.7999,39.7503,39.7834,66567.0
2015-08-27 12:50:00,48.12,48.15,48.1,48.14,81048.0,39.7751,39.7999,39.7586,39.7916,81048.0
2015-08-27 13:00:00,48.14,48.17,48.12,48.17,64249.0,39.7916,39.8164,39.7751,39.8164,64249.0
2015-08-27 13:10:00,48.16,48.19,48.13,48.15,96852.0,39.8082,39.833,39.7834,39.7999,96852.0
2015-08-27 13:20:00,48.15,48.19,48.1,48.11,38435.0,39.7999,39.833,39.7586,39.7668,38435.0
2015-08-27 13:30:00,48.11,48.14,48.06,48.13,62057.0,39.7668,39.7916,39.7255,39.7834,62057.0
2015-08-27 13:40:00,48.13,48.18,48.12,48.15,106293.0,39.7834,39.8247,39.7751,39.7999,106293.0
2015-08-27 13:50:00,48.15,48.19,48.13,48.19,68136.0,39.7999,39.833,39.7834,39.833,68136.0
2015-08-27 14:00:00,48.19,48.19,48.14,48.15,89071.0,39.833,39.833,39.7916,39.7999,89071.0
2015-08-27 14:10:00,48.15,48.17,48.05,48.07,112227.0,39.7999,39.8164,39.7172,39.7338,112227.0
2015-08-27 14:20:00,48.07,48.12,48.03,48.05,110547.0,39.7338,39.7751,39.7007,39.7172,110547.0
2015-08-27 14:30:00,48.05,48.1,48.02,48.07,95034.0,39.7172,39.7586,39.6924,39.7338,95034.0
2015-08-27 14:40:00,48.07,48.07,47.96,47.96,65920.0,39.7338,39.7338,39.6429,39.6429,65920.0
2015-08-27 14:50:00,47.96,48.0,47.82,47.84,160059.0,39.6429,39.6759,39.5271,39.5437,160059.0
2015-08-27 15:00:00,47.84,47.89,47.7,47.8,225033.0,39.5437,39.585,39.4279,39.5106,225033.0
2015-08-27 15:10:00,47.79,47.82,47.71,47.8,185550.0,39.5023,39.5271,39.4362,39.5106,185550.0
2015-08-27 15:20:00,47.8,47.84,47.72,47.82,254191.0,39.5106,39.5437,39.4445,39.5271,254191.0
2015-08-27 15:30:00,47.82,47.91,47.76,47.85,191603.0,39.5271,39.6015,39.4775,39.5519,191603.0
2015-08-27 15:40:00,47.85,48.03,47.84,48.01,245367.0,39.5519,39.7007,39.5437,39.6842,245367.0
2015-08-27 15:50:00,48.01,48.17,47.97,48.14,527657.0,39.6842,39.8164,39.6511,39.7916,527657.0
2015-08-28 09:30:00,47.99,48.08,47.9,48.04,207817.0,39.6676,39.742,39.5933,39.709,207817.0
2015-08-28 09:40:00,48.04,48.05,47.94,47.97,171134.0,39.709,39.7172,39.6263,39.6511,171134.0
2015-08-28 09:50:00,47.96,48.07,47.96,48.06,93741.0,39.6429,39.7338,39.6429,39.7255,93741.0
2015-08-28 10:00:00,48.06,48.08,48.0,48.04,73811.0,39.7255,39.742,39.6759,39.709,73811.0
2015-08-28 10:10:00,48.03,48.06,48.0,48.03,110968.0,39.7007,39.7255,39.6759,39.7007,110968.0
2015-08-28 10:20:00,48.03,48.08,47.98,48.05,94746.0,39.7007,39.742,39.6594,39.7172,94746.0
2015-08-28 10:30:00,48.05,48.1,47.99,48.0,84760.0,39.7172,39.7586,39.6676,39.6759,84760.0
2015-08-28 10:40:00,48.0,48.05,47.97,48.02,162674.0,39.6759,39.7172,39.6511,39.6924,162674.0
2015-08-28 10:50:00,48.02,48.13,48.02,48.06,110437.0,39.6924,39.7834,39.6924,39.7255,110437.0
2015-08-28 11:00:00,48.07,48.1,48.06,48.09,62728.0,39.7338,39.7586,39.7255,39.7503,62728.0
2015-08-28 11:10:00,48.09,48.11,48.07,48.08,33042.0,39.7503,39.7668,39.7338,39.742,33042.0
2015-08-28 11:20:00,48.08,48.12,48.08,48.11,32571.0,39.742,39.7751,39.742,39.7668,32571.0
2015-08-28 11:30:00,48.11,48.11,48.07,48.08,55787.0,39.7668,39.7668,39.7338,39.742,55787.0
2015-08-28 11:40:00,48.08,48.08,48.02,48.05,108637.0,39.742,39.742,39.6924,39.7172,108637.0
2015-08-28 11:50:00,48.05,48.08,47.88,47.89,91796.0,39.7172,39.742,39.5767,39.585,91796.0
2015-08-28 12:00:00,47.89,47.89,47.77,47.8,119240.0,39.585,39.585,39.4858,39.5106,119240.0
2015-08-28 12:10:00,47.8,47.85,47.75,47.85,129160.0,39.5106,39.5519,39.4693,39.5519,129160.0
2015-08-28 12:20:00,47.85,47.86,47.8,47.85,60361.0,39.5519,39.5602,39.5106,39.5519,60361.0
2015-08-28 12:30:00,47.85,47.89,47.84,47.84,44925.0,39.5519,39.585,39.5437,39.5437,44925.0
2015-08-28 12:40:00,47.85,47.86,47.81,47.83,49455.0,39.5519,39.5602,39.5189,39.5354,49455.0
2015-08-28 12:50:00,47.82,47.85,47.81,47.82,37500.0,39.5271,39.5519,39.5189,39.5271,37500.0
2015-08-28 13:00:00,47.83,47.85,47.8,47.83,45170.0,39.5354,39.5519,39.5106,39.5354,45170.0
2015-08-28 13:10:00,47.84,47.9,47.82,47.89,38892.0,39.5437,39.5933,39.5271,39.585,38892.0
2015-08-28 13:20:00,47.89,47.89,47.85,47.85,59824.0,39.585,39.585,39.5519,39.5519,59824.0
2015-08-28 13:30:00,47.84,47.89,47.82,47.83,89840.0,39.5437,39.585,39.5271,39.5354,89840.0
2015-08-28 13:40:00,47.83,47.87,47.81,47.86,120417.0,39.5354,39.5685,39.5189,39.5602,120417.0
2015-08-28 13:50:00,47.87,47.88,47.82,47.87,87832.0,39.5685,39.5767,39.5271,39.5685,87832.0
2015-08-28 14:00:00,47.87,47.94,47.86,47.92,65724.0,39.5685,39.6263,39.5602,39.6098,65724.0
2015-08-28 14:10:00,47.93,47.93,47.84,47.86,33149.0,39.6181,39.6181,39.5437,39.5602,33149.0
2015-08-28 14:20:00,47.87,47.9,47.83,47.87,38749.0,39.5685,39.5933,39.5354,39.5685,38749.0
2015-08-28 14:30:00,47.88,47.88,47.81,47.85,74231.0,39.5767,39.5767,39.5189,39.5519,74231.0
2015-08-28 14:40:00,47.85,47.91,47.83,47.89,43989.0,39.5519,39.6015,39.5354,39.585,43989.0
2015-08-28 14:50:00,47.89,47.9,47.86,47.89,49028.0,39.585,39.5933,39.5602,39.585,49028.0
2015-08-28 15:00:00,47.89,47.91,47.85,47.9,36570.0,39.585,39.6015,39.5519,39.5933,36570.0
2015-08-28 15:10:00,47.89,47.9,47.87,47.87,40345.0,39.585,39.5933,39.5685,39.5685,40345.0
2015-08-28 15:20:00,47.88,47.88,47.83,47.87,40060.0,39.5767,39.5767,39.5354,39.5685,40060.0
2015-08-28 15:30:00,47.86,47.88,47.84,47.87,92650.0,39.5602,39.5767,39.5437,39.5685,92650.0
2015-08-28 15:40:00,47.87,47.92,47.84,47.89,121480.0,39.5685,39.6098,39.5437,39.585,121480.0
2015-08-28 15:50:00,47.9,47.99,47.9,47.98,232404.0,39.5933,39.6676,39.5933,39.6594,232404.0
2015-08-31 09:30:00,47.81,47.88,47.72,47.72,196230.0,39.5189,39.5767,39.4445,39.4445,196230.0
2015-08-31 09:40:00,47.72,47.75,47.67,47.69,116545.0,39.4445,39.4693,39.4031,39.4197,116545.0
2015-08-31 09:50:00,47.69,47.72,47.66,47.66,104811.0,39.4197,39.4445,39.3949,39.3949,104811.0
2015-08-31 10:00:00,47.67,47.69,47.6,47.65,141157.0,39.4031,39.4197,39.3453,39.3866,141157.0
2015-08-31 10:10:00,47.64,47.7,47.62,47.7,173896.0,39.3783,39.4279,39.3618,39.4279,173896.0
2015-08-31 10:20:00,47.69,47.79,47.69,47.78,76412.0,39.4197,39.5023,39.4197,39.4941,76412.0
2015-08-31 10:30:00,47.78,47.82,47.75,47.82,61833.0,39.4941,39.5271,39.4693,39.5271,61833.0
2015-08-31 10:40:00,47.82,47.84,47.76,47.79,45523.0,39.5271,39.5437,39.4775,39.5023,45523.0
2015-08-31 10:50:00,47.79,47.79,47.73,47.75,104170.0,39.5023,39.5023,39.4527,39.4693,104170.0
2015-08-31 11:00:00,47.75,47.76,47.68,47.74,80655.0,39.4693,39.4775,39.4114,39.461,80655.0
2015-08-31 11:10:00,47.73,47.8,47.7,47.76,33107.0,39.4527,39.5106,39.4279,39.4775,33107.0
2015-08-31 11:20:00,47.75,47.84,47.75,47.84,113693.0,39.4693,39.5437,39.4693,39.5437,113693.0
2015-08-31 11:30:00,47.83,47.84,47.77,47.83,68807.0,39.5354,39.5437,39.4858,39.5354,68807.0
2015-08-31 11:40:00,47.84,47.9,47.84,47.89,108386.0,39.5437,39.5933,39.5437,39.585,108386.0
2015-08-31 11:50:00,47.89,47.9,47.86,47.89,39511.0,39.585,39.5933,39.5602,39.585,39511.0
2015-08-31 12:00:00,47.89,47.91,47.86,47.87,47930.0,39.585,39.6015,39.5602,39.5685,47930.0
2015-08-31 12:10:00,47.87,47.88,47.83,47.87,33841.0,39.5685,39.5767,39.5354,39.5685,33841.0
2015-08-31 12:20:00,47.88,47.89,47.83,47.86,87926.0,39.5767,39.585,39.5354,39.5602,87926.0
2015-08-31 12:30:00,47.86,47.94,47.83,47.93,77568.0,39.5602,39.6263,39.5354,39.6181,77568.0
2015-08-31 12:40:00,47.94,47.96,47.9,47.92,31828.0,39.6263,39.6429,39.5933,39.6098,31828.0
2015-08-31 12:50:00,47.93,47.93,47.88,47.88,45784.0,39.6181,39.6181,39.5767,39.5767,45784.0
2015-08-31 13:00:00,47.89,47.96,47.88,47.94,41431.0,39.585,39.6429,39.5767,39.6263,41431.0
2015-08-31 13:10:00,47.94,48.0,47.94,48.0,58696.0,39.6263,39.6759,39.6263,39.6759,58696.0
2015-08-31 13:20:00,48.0,48.0,47.95,47.96,41583.0,39.6759,39.6759,39.6346,39.6429,41583.0
2015-08-31 13:30:00,47.95,47.97,47.92,47.96,48987.0,39.6346,39.6511,39.6098,39.6429,48987.0
2015-08-31 13:40:00,47.95,47.97,47.94,47.96,17356.0,39.6346,39.6511,39.6263,39.6429,17356.0
2015-08-31 13:50:00,47.95,47.98,47.94,47.98,28208.0,39.6346,39.6594,39.6263,39.6594,28208.0
2015-08-31 14:00:00,47.98,48.01,47.91,47.93,85573.0,39.6594,39.6842,39.6015,39.6181,85573.0
2015-08-31 14:10:00,47.93,47.94,47.86,47.89,100734.0,39.6181,39.6263,39.5602,39.585,100734.0
2015-08-31 14:20:00,47.89,47.93,47.88,47.89,93550.0,39.585,39.6181,39.5767,39.585,93550.0
2015-08-31 14:30:00,47.89,47.91,47.86,47.87,56146.0,39.585,39.6015,39.5602,39.5685,56146.0
2015-08-31 14:40:00,47.87,47.91,47.86,47.89,69592.0,39.5685,39.6015,39.5602,39.585,69592.0
2015-08-31 14:50:00,47.89,47.91,47.84,47.87,85073.0,39.585,39.6015,39.5437,39.5685,85073.0
2015-08-31 15:00:00,47.87,47.9,47.86,47.88,49583.0,39.5685,39.5933,39.5602,39.5767,49583.0
2015-08-31 15:10:00,47.87,47.9,47.8,47.83,128560.0,39.5685,39.5933,39.5106,39.5354,128560.0
2015-08-31 15:20:00,47.82,47.83,47.78,47.81,65622.0,39.5271,39.5354,39.4941,39.5189,65622.0
2015-08-31 15:30:00,47.81,47.91,47.81,47.82,112094.0,39.5189,39.6015,39.5189,39.5271,112094.0
2015-08-31 15:40:00,47.82,47.9,47.82,47.86,173245.0,39.5271,39.5933,39.5271,39.5602,173245.0
2015-08-31 15:50:00,47.86,47.9,47.82,47.86,239943.0,39.5602,39.5933,39.5271,39.5602,239943.0
2015-09-01 09:30:00,47.03,47.22,47.0,47.18,317359.0,38.8741,39.0312,38.8493,38.9981,317359.0
2015-09-01 09:40:00,47.18,47.3,47.14,47.28,212280.0,38.9981,39.0973,38.9651,39.0808,212280.0
2015-09-01 09:50:00,47.28,47.29,47.17,47.2,157264.0,39.0808,39.089,38.9899,39.0146,157264.0
2015-09-01 10:00:00,47.21,47.21,47.1,47.15,113184.0,39.0229,39.0229,38.932,38.9733,113184.0
2015-09-01 10:10:00,47.14,47.17,47.09,47.13,100964.0,38.9651,38.9899,38.9237,38.9568,100964.0
2015-09-01 10:20:00,47.13,47.18,47.12,47.18,142871.0,38.9568,38.9981,38.9485,38.9981,142871.0
2015-09-01 10:30:00,47.19,47.22,47.16,47.19,70577.0,39.0064,39.0312,38.9816,39.0064,70577.0
2015-09-01 10:40:00,47.19,47.19,47.13,47.15,92850.0,39.0064,39.0064,38.9568,38.9733,92850.0
2015-09-01 10:50:00,47.13,47.13,47.04,47.11,169704.0,38.9568,38.9568,38.8824,38.9403,169704.0
2015-09-01 11:00:00,47.12,47.12,47.05,47.12,162607.0,38.9485,38.9485,38.8907,38.9485,162607.0
2015-09-01 11:10:00,47.11,47.14,47.1,47.1,49710.0,38.9403,38.9651,38.932,38.932,49710.0
2015-09-01 11:20:00,47.09,47.14,47.08,47.1,132054.0,38.9237,38.9651,38.9155,38.932,132054.0
2015-09-01 11:30:00,47.1,47.13,47.06,47.09,74275.0,38.932,38.9568,38.8989,38.9237,74275.0
2015-09-01 11:40:00,47.09,47.09,47.05,47.08,23577.0,38.9237,38.9237,38.8907,38.9155,23577.0
2015-09-01 11:50:00,47.08,47.08,47.02,47.03,42382.0,38.9155,38.9155,38.8659,38.8741,42382.0
2015-09-01 12:00:00,47.04,47.08,47.0,47.02,41300.0,38.8824,38.9155,38.8493,38.8659,41300.0
2015-09-01 12:10:00,47.01,47.05,47.0,47.05,41322.0,38.8576,38.8907,38.8493,38.8907,41322.0
2015-09-01 12:20:00,47.04,47.04,46.95,46.95,40960.0,38.8824,38.8824,38.808,38.808,40960.0
2015-09-01 12:30:00,46.95,46.97,46.93,46.95,203972.0,38.808,38.8245,38.7915,38.808,203972.0
2015-09-01 12:40:00,46.95,46.96,46.88,46.89,69052.0,38.808,38.8163,38.7501,38.7584,69052.0
2015-09-01 12:50:00,46.88,46.89,46.83,46.83,31880.0,38.7501,38.7584,38.7088,38.7088,31880.0
2015-09-01 13:00:00,46.83,46.96,46.83,46.88,196330.0,38.7088,38.8163,38.7088,38.7501,196330.0
2015-09-01 13:10:00,46.87,46.93,46.85,46.9,244977.0,38.7419,38.7915,38.7253,38.7667,244977.0
2015-09-01 13:20:00,46.89,46.98,46.86,46.96,80217.0,38.7584,38.8328,38.7336,38.8163,80217.0
2015-09-01 13:30:00,46.95,46.99,46.9,46.93,41403.0,38.808,38.8411,38.7667,38.7915,41403.0
2015-09-01 13:40:00,46.92,46.98,46.9,46.95,29950.0,38.7832,38.8328,38.7667,38.808,29950.0
2015-09-01 13:50:00,46.96,47.04,46.96,47.02,79582.0,38.8163,38.8824,38.8163,38.8659,79582.0
2015-09-01 14:00:00,47.02,47.02,46.95,46.95,78795.0,38.8659,38.8659,38.808,38.808,78795.0
2015-09-01 14:10:00,46.94,46.95,46.91,46.91,85215.0,38.7997,38.808,38.7749,38.7749,85215.0
2015-09-01 14:20:00,46.91,46.96,46.91,46.93,55286.0,38.7749,38.8163,38.7749,38.7915,55286.0
2015-09-01 14:30:00,46.92,47.02,46.91,47.01,57783.0,38.7832,38.8659,38.7749,38.8576,57783.0
2015-09-01 14:40:00,47.02,47.02,46.91,46.91,91376.0,38.8659,38.8659,38.7749,38.7749,91376.0
2015-09-01 14:50:00,46.91,46.96,46.88,46.88,48636.0,38.7749,38.8163,38.7501,38.7501,48636.0
2015-09-01 15:00:00,46.89,46.91,46.81,46.84,108442.0,38.7584,38.7749,38.6923,38.7171,108442.0
2015-09-01 15:10:00,46.84,46.89,46.82,46.84,144351.0,38.7171,38.7584,38.7005,38.7171,144351.0
2015-09-01 15:20:00,46.84,46.88,46.79,46.8,118451.0,38.7171,38.7501,38.6758,38.684,118451.0
2015-09-01 15:30:00,46.8,46.84,46.79,46.81,234335.0,38.684,38.7171,38.6758,38.6923,234335.0
2015-09-01 15:40:00,46.8,46.87,46.75,46.82,344492.0,38.684,38.7419,38.6427,38.7005,344492.0
2015-09-01 15:50:00,46.82,46.91,46.8,46.83,363632.0,38.7005,38.7749,38.684,38.7088,363632.0
2015-09-02 09:30:00,47.67,47.67,47.51,47.62,499968.0,39.4031,39.4031,39.2709,39.3618,499968.0
2015-09-02 09:40:00,47.62,47.63,47.53,47.61,187255.0,39.3618,39.3701,39.2874,39.3535,187255.0
2015-09-02 09:50:00,47.61,47.63,47.54,47.57,62515.0,39.3535,39.3701,39.2957,39.3205,62515.0
2015-09-02 10:00:00,47.57,47.62,47.55,47.59,79603.0,39.3205,39.3618,39.304,39.337,79603.0
2015-09-02 10:10:00,47.58,47.58,47.48,47.5,189159.0,39.3288,39.3288,39.2461,39.2626,189159.0
2015-09-02 10:20:00,47.5,47.51,47.43,47.44,52707.0,39.2626,39.2709,39.2048,39.213,52707.0
2015-09-02 10:30:00,47.44,47.44,47.35,47.35,162166.0,39.213,39.213,39.1386,39.1386,162166.0
2015-09-02 10:40:00,47.36,47.41,47.35,47.38,122748.0,39.1469,39.1882,39.1386,39.1634,122748.0
2015-09-02 10:50:00,47.39,47.43,47.37,47.39,39635.0,39.1717,39.2048,39.1552,39.1717,39635.0
2015-09-02 11:00:00,47.38,47.42,47.36,47.39,25292.0,39.1634,39.1965,39.1469,39.1717,25292.0
2015-09-02 11:10:00,47.38,47.45,47.36,47.43,35993.0,39.1634,39.2213,39.1469,39.2048,35993.0
2015-09-02 11:20:00,47.43,47.48,47.42,47.47,32401.0,39.2048,39.2461,39.1965,39.2378,32401.0
2015-09-02 11:30:00,47.48,47.49,47.39,47.43,50326.0,39.2461,39.2544,39.1717,39.2048,50326.0
2015-09-02 11:40:00,47.42,47.46,47.42,47.42,13415.0,39.1965,39.2296,39.1965,39.1965,13415.0
2015-09-02 11:50:00,47.41,47.45,47.4,47.45,17281.0,39.1882,39.2213,39.18,39.2213,17281.0
2015-09-02 12:00:00,47.45,47.46,47.41,47.42,33143.0,39.2213,39.2296,39.1882,39.1965,33143.0
2015-09-02 12:10:00,47.42,47.43,47.4,47.42,14954.0,39.1965,39.2048,39.18,39.1965,14954.0
2015-09-02 12:20:00,47.42,47.47,47.41,47.46,59090.0,39.1965,39.2378,39.1882,39.2296,59090.0
2015-09-02 12:30:00,47.47,47.51,47.46,47.5,78317.0,39.2378,39.2709,39.2296,39.2626,78317.0
2015-09-02 12:40:00,47.51,47.57,47.48,47.57,120116.0,39.2709,39.3205,39.2461,39.3205,120116.0
2015-09-02 12:50:00,47.57,47.59,47.51,47.57,25757.0,39.3205,39.337,39.2709,39.3205,25757.0
2015-09-02 13:00:00,47.57,47.58,47.54,47.56,24800.0,39.3205,39.3288,39.2957,39.3122,24800.0
2015-09-02 13:10:00,47.56,47.6,47.55,47.56,16229.0,39.3122,39.3453,39.304,39.3122,16229.0
2015-09-02 13:20:00,47.56,47.62,47.56,47.62,124808.0,39.3122,39.3618,39.3122,39.3618,124808.0
2015-09-02 13:30:00,47.62,47.62,47.56,47.56,37006.0,39.3618,39.3618,39.3122,39.3122,37006.0
2015-09-02 13:40:00,47.57,47.6,47.55,47.56,18136.0,39.3205,39.3453,39.304,39.3122,18136.0
2015-09-02 13:50:00,47.56,47.56,47.52,47.54,25792.0,39.3122,39.3122,39.2792,39.2957,25792.0
2015-09-02 14:00:00,47.55,47.58,47.5,47.55,27855.0,39.304,39.3288,39.2626,39.304,27855.0
2015-09-02 14:10:00,47.56,47.63,47.56,47.59,78487.0,39.3122,39.3701,39.3122,39.337,78487.0
2015-09-02 14:20:00,47.58,47.6,47.56,47.58,26052.0,39.3288,39.3453,39.3122,39.3288,26052.0
2015-09-02 14:30:00,47.58,47.58,47.53,47.54,23593.0,39.3288,39.3288,39.2874,39.2957,23593.0
2015-09-02 14:40:00,47.54,47.57,47.49,47.51,41528.0,39.2957,39.3205,39.2544,39.2709,41528.0
2015-09-02 14:50:00,47.51,47.54,47.51,47.54,33583.0,39.2709,39.2957,39.2709,39.2957,33583.0
2015-09-02 15:00:00,47.54,47.6,47.54,47.55,28007.0,39.2957,39.3453,39.2957,39.304,28007.0
2015-09-02 15:10:00,47.55,47.6,47.53,47.57,45016.0,39.304,39.3453,39.2874,39.3205,45016.0
2015-09-02 15:20:00,47.57,47.59,47.52,47.56,30080.0,39.3205,39.337,39.2792,39.3122,30080.0
2015-09-02 15:30:00,47.55,47.58,47.53,47.56,52220.0,39.304,39.3288,39.2874,39.3122,52220.0
2015-09-02 15:40:00,47.55,47.59,47.54,47.57,33813.0,39.304,39.337,39.2957,39.3205,33813.0
2015-09-02 15:50:00,47.57,47.65,47.57,47.64,351125.0,39.3205,39.3866,39.3205,39.3783,351125.0
2015-09-03 09:30:00,47.47,47.56,47.44,47.53,139421.0,39.2378,39.3122,39.213,39.2874,139421.0
2015-09-03 09:40:00,47.53,47.59,47.53,47.56,133955.0,39.2874,39.337,39.2874,39.3122,133955.0
2015-09-03 09:50:00,47.57,47.61,47.55,47.55,70047.0,39.3205,39.3535,39.304,39.304,70047.0
2015-09-03 10:00:00,47.55,47.57,47.51,47.56,109697.0,39.304,39.3205,39.2709,39.3122,109697.0
2015-09-03 10:10:00,47.56,47.68,47.55,47.68,55405.0,39.3122,39.4114,39.304,39.4114,55405.0
2015-09-03 10:20:00,47.68,47.82,47.68,47.81,87118.0,39.4114,39.5271,39.4114,39.5189,87118.0
2015-09-03 10:30:00,47.81,47.81,47.75,47.78,101128.0,39.5189,39.5189,39.4693,39.4941,101128.0
2015-09-03 10:40:00,47.8,47.82,47.77,47.79,56854.0,39.5106,39.5271,39.4858,39.5023,56854.0
2015-09-03 10:50:00,47.8,47.86,47.8,47.86,105149.0,39.5106,39.5602,39.5106,39.5602,105149.0
2015-09-03 11:00:00,47.86,47.86,47.79,47.82,51819.0,39.5602,39.5602,39.5023,39.5271,51819.0
2015-09-03 11:10:00,47.82,47.83,47.76,47.78,66086.0,39.5271,39.5354,39.4775,39.4941,66086.0
2015-09-03 11:20:00,47.79,47.81,47.74,47.75,48507.0,39.5023,39.5189,39.461,39.4693,48507.0
2015-09-03 11:30:00,47.75,47.75,47.71,47.71,81501.0,39.4693,39.4693,39.4362,39.4362,81501.0
2015-09-03 11:40:00,47.71,47.79,47.68,47.69,61104.0,39.4362,39.5023,39.4114,39.4197,61104.0
2015-09-03 11:50:00,47.7,47.71,47.63,47.67,35359.0,39.4279,39.4362,39.3701,39.4031,35359.0
2015-09-03 12:00:00,47.67,47.68,47.66,47.67,18879.0,39.4031,39.4114,39.3949,39.4031,18879.0
2015-09-03 12:10:00,47.68,47.7,47.65,47.7,12600.0,39.4114,39.4279,39.3866,39.4279,12600.0
2015-09-03 12:20:00,47.71,47.72,47.66,47.66,33603.0,39.4362,39.4445,39.3949,39.3949,33603.0
2015-09-03 12:30:00,47.66,47.67,47.58,47.58,19386.0,39.3949,39.4031,39.3288,39.3288,19386.0
2015-09-03 12:40:00,47.54,47.62,47.54,47.6,32909.0,39.2957,39.3618,39.2957,39.3453,32909.0
2015-09-03 12:50:00,47.6,47.6,47.55,47.55,24390.0,39.3453,39.3453,39.304,39.304,24390.0
2015-09-03 13:00:00,47.55,47.55,47.48,47.49,47390.0,39.304,39.304,39.2461,39.2544,47390.0
2015-09-03 13:10:00,47.49,47.53,47.47,47.52,26036.0,39.2544,39.2874,39.2378,39.2792,26036.0
2015-09-03 13:20:00,47.54,47.54,47.49,47.52,16329.0,39.2957,39.2957,39.2544,39.2792,16329.0
2015-09-03 13:30:00,47.52,47.52,47.47,47.49,42690.0,39.2792,39.2792,39.2378,39.2544,42690.0
2015-09-03 13:40:00,47.48,47.51,47.44,47.49,22836.0,39.2461,39.2709,39.213,39.2544,22836.0
2015-09-03 13:50:00,47.49,47.49,47.42,47.42,38978.0,39.2544,39.2544,39.1965,39.1965,38978.0
2015-09-03 14:00:00,47.41,47.48,47.36,47.36,54414.0,39.1882,39.2461,39.1469,39.1469,54414.0
2015-09-03 14:10:00,47.37,47.41,47.35,47.37,123930.0,39.1552,39.1882,39.1386,39.1552,123930.0
2015-09-03 14:20:00,47.38,47.45,47.34,47.44,114994.0,39.1634,39.2213,39.1304,39.213,114994.0
2015-09-03 14:30:00,47.44,47.5,47.43,47.5,36527.0,39.213,39.2626,39.2048,39.2626,36527.0
2015-09-03 14:40:00,47.51,47.54,47.48,47.52,43734.0,39.2709,39.2957,39.2461,39.2792,43734.0
2015-09-03 14:50:00,47.51,47.52,47.47,47.48,23026.0,39.2709,39.2792,39.2378,39.2461,23026.0
2015-09-03 15:00:00,47.48,47.53,47.45,47.45,89075.0,39.2461,39.2874,39.2213,39.2213,89075.0
2015-09-03 15:10:00,47.45,47.5,47.44,47.46,39672.0,39.2213,39.2626,39.213,39.2296,39672.0
2015-09-03 15:20:00,47.46,47.49,47.42,47.43,24596.0,39.2296,39.2544,39.1965,39.2048,24596.0
2015-09-03 15:30:00,47.43,47.44,47.34,47.39,65373.0,39.2048,39.213,39.1304,39.1717,65373.0
2015-09-03 15:40:00,47.37,47.47,47.35,47.43,130157.0,39.1552,39.2378,39.1386,39.2048,130157.0
2015-09-03 15:50:00,47.43,47.45,47.39,47.4,167975.0,39.2048,39.2213,39.1717,39.18,167975.0
2015-09-04 09:30:00,46.92,46.92,46.68,46.71,148181.0,38.7832,38.7832,38.5848,38.6096,148181.0
2015-09-04 09:40:00,46.7,46.77,46.64,46.66,214865.0,38.6014,38.6592,38.5518,38.5683,214865.0
2015-09-04 09:50:00,46.67,46.67,46.59,46.63,148476.0,38.5766,38.5766,38.5104,38.5435,148476.0
2015-09-04 10:00:00,46.62,46.62,46.57,46.61,22958.0,38.5352,38.5352,38.4939,38.527,22958.0
2015-09-04 10:10:00,46.61,46.64,46.58,46.58,43967.0,38.527,38.5518,38.5022,38.5022,43967.0
2015-09-04 10:20:00,46.58,46.67,46.58,46.67,33992.0,38.5022,38.5766,38.5022,38.5766,33992.0
2015-09-04 10:30:00,46.66,46.72,46.65,46.69,63267.0,38.5683,38.6179,38.56,38.5931,63267.0
2015-09-04 10:40:00,46.7,46.72,46.63,46.63,22715.0,38.6014,38.6179,38.5435,38.5435,22715.0
2015-09-04 10:50:00,46.63,46.64,46.6,46.61,38663.0,38.5435,38.5518,38.5187,38.527,38663.0
2015-09-04 11:00:00,46.61,46.65,46.6,46.6,94280.0,38.527,38.56,38.5187,38.5187,94280.0
2015-09-04 11:10:00,46.6,46.61,46.57,46.57,39210.0,38.5187,38.527,38.4939,38.4939,39210.0
2015-09-04 11:20:00,46.56,46.57,46.52,46.54,39222.0,38.4856,38.4939,38.4526,38.4691,39222.0
2015-09-04 11:30:00,46.54,46.54,46.49,46.51,30662.0,38.4691,38.4691,38.4278,38.4443,30662.0
2015-09-04 11:40:00,46.52,46.55,46.51,46.54,21108.0,38.4526,38.4774,38.4443,38.4691,21108.0
2015-09-04 11:50:00,46.54,46.54,46.5,46.51,55898.0,38.4691,38.4691,38.436,38.4443,55898.0
2015-09-04 12:00:00,46.5,46.51,46.45,46.46,42453.0,38.436,38.4443,38.3947,38.403,42453.0
2015-09-04 12:10:00,46.47,46.47,46.3,46.3,188230.0,38.4112,38.4112,38.2707,38.2707,188230.0
2015-09-04 12:20:00,46.3,46.3,46.23,46.24,109549.0,38.2707,38.2707,38.2129,38.2211,109549.0
2015-09-04 12:30:00,46.23,46.25,46.2,46.24,53048.0,38.2129,38.2294,38.1881,38.2211,53048.0
2015-09-04 12:40:00,46.23,46.23,46.18,46.22,23363.0,38.2129,38.2129,38.1715,38.2046,23363.0
2015-09-04 12:50:00,46.22,46.24,46.21,46.22,46298.0,38.2046,38.2211,38.1963,38.2046,46298.0
2015-09-04 13:00:00,46.21,46.22,46.18,46.2,42117.0,38.1963,38.2046,38.1715,38.1881,42117.0
2015-09-04 13:10:00,46.2,46.23,46.16,46.16,83733.0,38.1881,38.2129,38.155,38.155,83733.0
2015-09-04 13:20:00,46.16,46.17,46.14,46.17,48148.0,38.155,38.1633,38.1385,38.1633,48148.0
2015-09-04 13:30:00,46.17,46.18,46.15,46.18,62438.0,38.1633,38.1715,38.1467,38.1715,62438.0
2015-09-04 13:40:00,46.18,46.19,46.15,46.17,10679.0,38.1715,38.1798,38.1467,38.1633,10679.0
2015-09-04 13:50:00,46.19,46.2,46.16,46.16,11464.0,38.1798,38.1881,38.155,38.155,11464.0
2015-09-04 14:00:00,46.16,46.16,46.12,46.14,12848.0,38.155,38.155,38.1219,38.1385,12848.0
2015-09-04 14:10:00,46.14,46.16,46.12,46.13,20065.0,38.1385,38.155,38.1219,38.1302,20065.0
2015-09-04 14:20:00,46.12,46.13,46.09,46.11,50880.0,38.1219,38.1302,38.0971,38.1137,50880.0
2015-09-04 14:30:00,46.11,46.12,46.09,46.09,44523.0,38.1137,38.1219,38.0971,38.0971,44523.0
2015-09-04 14:40:00,46.09,46.13,46.09,46.12,46529.0,38.0971,38.1302,38.0971,38.1219,46529.0
2015-09-04 14:50:00,46.11,46.14,46.1,46.14,48959.0,38.1137,38.1385,38.1054,38.1385,48959.0
2015-09-04 15:00:00,46.14,46.21,46.13,46.18,139357.0,38.1385,38.1963,38.1302,38.1715,139357.0
2015-09-04 15:10:00,46.19,46.2,46.16,46.19,70641.0,38.1798,38.1881,38.155,38.1798,70641.0
2015-09-04 15:20:00,46.2,46.2,46.16,46.2,66537.0,38.1881,38.1881,38.155,38.1881,66537.0
2015-09-04 15:30:00,46.19,46.27,46.18,46.23,83064.0,38.1798,38.2459,38.1715,38.2129,83064.0
2015-09-04 15:40:00,46.23,46.28,46.2,46.23,152393.0,38.2129,38.2542,38.1881,38.2129,152393.0
2015-09-04 15:50:00,46.24,46.26,46.17,46.19,308948.0,38.2211,38.2377,38.1633,38.1798,308948.0
2015-09-08 09:30:00,47.13,47.18,47.04,47.07,80322.0,38.9568,38.9981,38.8824,38.9072,80322.0
2015-09-08 09:40:00,47.08,47.16,47.08,47.16,97490.0,38.9155,38.9816,38.9155,38.9816,97490.0
2015-09-08 09:50:00,47.16,47.18,47.05,47.06,124967.0,38.9816,38.9981,38.8907,38.8989,124967.0
2015-09-08 10:00:00,47.06,47.08,46.97,46.97,387224.0,38.8989,38.9155,38.8245,38.8245,387224.0
2015-09-08 10:10:00,46.98,47.01,46.96,46.99,51590.0,38.8328,38.8576,38.8163,38.8411,51590.0
2015-09-08 10:20:00,46.99,47.01,46.94,47.0,137961.0,38.8411,38.8576,38.7997,38.8493,137961.0
2015-09-08 10:30:00,47.0,47.02,46.95,46.95,168391.0,38.8493,38.8659,38.808,38.808,168391.0
2015-09-08 10:40:00,46.95,46.96,46.9,46.91,278584.0,38.808,38.8163,38.7667,38.7749,278584.0
2015-09-08 10:50:00,46.92,47.01,46.91,46.99,37942.0,38.7832,38.8576,38.7749,38.8411,37942.0
2015-09-08 11:00:00,47.0,47.01,46.95,46.98,51001.0,38.8493,38.8576,38.808,38.8328,51001.0
2015-09-08 11:10:00,46.98,47.01,46.97,47.01,34825.0,38.8328,38.8576,38.8245,38.8576,34825.0
2015-09-08 11:20:00,47.0,47.05,46.99,47.03,17616.0,38.8493,38.8907,38.8411,38.8741,17616.0
2015-09-08 11:30:00,47.02,47.02,46.98,46.99,12636.0,38.8659,38.8659,38.8328,38.8411,12636.0
2015-09-08 11:40:00,46.98,47.01,46.98,47.0,24878.0,38.8328,38.8576,38.8328,38.8493,24878.0
2015-09-08 11:50:00,47.01,47.02,46.98,47.02,72972.0,38.8576,38.8659,38.8328,38.8659,72972.0
2015-09-08 12:00:00,47.01,47.08,47.0,47.05,26906.0,38.8576,38.9155,38.8493,38.8907,26906.0
2015-09-08 12:10:00,47.06,47.09,47.03,47.07,25235.0,38.8989,38.9237,38.8741,38.9072,25235.0
2015-09-08 12:20:00,47.08,47.13,47.08,47.12,13253.0,38.9155,38.9568,38.9155,38.9485,13253.0
2015-09-08 12:30:00,47.12,47.13,47.06,47.09,40414.0,38.9485,38.9568,38.8989,38.9237,40414.0
2015-09-08 12:40:00,47.08,47.09,47.06,47.07,16010.0,38.9155,38.9237,38.8989,38.9072,16010.0
2015-09-08 12:50:00,47.07,47.08,47.04,47.05,14496.0,38.9072,38.9155,38.8824,38.8907,14496.0
2015-09-08 13:00:00,47.05,47.07,47.02,47.04,21266.0,38.8907,38.9072,38.8659,38.8824,21266.0
2015-09-08 13:10:00,47.04,47.07,47.03,47.05,15150.0,38.8824,38.9072,38.8741,38.8907,15150.0
2015-09-08 13:20:00,47.04,47.08,47.03,47.08,31663.0,38.8824,38.9155,38.8741,38.9155,31663.0
2015-09-08 13:30:00,47.07,47.1,47.05,47.09,16350.0,38.9072,38.932,38.8907,38.9237,16350.0
2015-09-08 13:40:00,47.1,47.14,47.1,47.14,43080.0,38.932,38.9651,38.932,38.9651,43080.0
2015-09-08 13:50:00,47.13,47.17,47.13,47.16,47457.0,38.9568,38.9899,38.9568,38.9816,47457.0
2015-09-08 14:00:00,47.16,47.17,47.14,47.17,60599.0,38.9816,38.9899,38.9651,38.9899,60599.0
2015-09-08 14:10:00,47.17,47.2,47.15,47.18,125549.0,38.9899,39.0146,38.9733,38.9981,125549.0
2015-09-08 14:20:00,47.19,47.21,47.17,47.2,69909.0,39.0064,39.0229,38.9899,39.0146,69909.0
2015-09-08 14:30:00,47.2,47.23,47.18,47.22,32757.0,39.0146,39.0394,38.9981,39.0312,32757.0
2015-09-08 14:40:00,47.22,47.24,47.2,47.21,57707.0,39.0312,39.0477,39.0146,39.0229,57707.0
2015-09-08 14:50:00,47.21,47.22,47.17,47.18,52670.0,39.0229,39.0312,38.9899,38.9981,52670.0
2015-09-08 15:00:00,47.19,47.24,47.18,47.24,70213.0,39.0064,39.0477,38.9981,39.0477,70213.0
2015-09-08 15:10:00,47.25,47.27,47.25,47.26,67387.0,39.056,39.0725,39.056,39.0642,67387.0
2015-09-08 15:20:00,47.26,47.27,47.23,47.26,71894.0,39.0642,39.0725,39.0394,39.0642,71894.0
2015-09-08 15:30:00,47.26,47.28,47.24,47.26,60338.0,39.0642,39.0808,39.0477,39.0642,60338.0
2015-09-08 15:40:00,47.26,47.29,47.25,47.27,67175.0,39.0642,39.089,39.056,39.0725,67175.0
2015-09-08 15:50:00,47.27,47.34,47.26,47.32,246877.0,39.0725,39.1304,39.0642,39.1138,246877.0
2015-09-09 09:30:00,48.46,48.6,48.31,48.57,216971.0,40.0561,40.1719,39.9322,40.1471,216971.0
2015-09-09 09:40:00,48.57,48.57,48.46,48.46,207418.0,40.1471,40.1471,40.0561,40.0561,207418.0
2015-09-09 09:50:00,48.47,48.47,48.39,48.4,85353.0,40.0644,40.0644,39.9983,40.0065,85353.0
2015-09-09 10:00:00,48.4,48.4,48.35,48.35,51522.0,40.0065,40.0065,39.9652,39.9652,51522.0
2015-09-09 10:10:00,48.35,48.36,48.29,48.3,123189.0,39.9652,39.9735,39.9156,39.9239,123189.0
2015-09-09 10:20:00,48.3,48.38,48.27,48.36,32877.0,39.9239,39.99,39.8991,39.9735,32877.0
2015-09-09 10:30:00,48.37,48.4,48.31,48.32,29715.0,39.9818,40.0065,39.9322,39.9404,29715.0
2015-09-09 10:40:00,48.32,48.34,48.28,48.32,56085.0,39.9404,39.957,39.9074,39.9404,56085.0
2015-09-09 10:50:00,48.32,48.33,48.26,48.32,52906.0,39.9404,39.9487,39.8908,39.9404,52906.0
2015-09-09 11:00:00,48.33,48.38,48.3,48.38,39902.0,39.9487,39.99,39.9239,39.99,39902.0
2015-09-09 11:10:00,48.38,48.41,48.33,48.33,25115.0,39.99,40.0148,39.9487,39.9487,25115.0
2015-09-09 11:20:00,48.33,48.33,48.27,48.3,52116.0,39.9487,39.9487,39.8991,39.9239,52116.0
2015-09-09 11:30:00,48.31,48.33,48.22,48.25,58791.0,39.9322,39.9487,39.8578,39.8826,58791.0
2015-09-09 11:40:00,48.24,48.24,48.2,48.2,79550.0,39.8743,39.8743,39.8412,39.8412,79550.0
2015-09-09 11:50:00,48.2,48.23,48.19,48.22,33981.0,39.8412,39.866,39.833,39.8578,33981.0
2015-09-09 12:00:00,48.23,48.26,48.18,48.21,49374.0,39.866,39.8908,39.8247,39.8495,49374.0
2015-09-09 12:10:00,48.21,48.29,48.2,48.29,65751.0,39.8495,39.9156,39.8412,39.9156,65751.0
2015-09-09 12:20:00,48.3,48.32,48.27,48.3,29327.0,39.9239,39.9404,39.8991,39.9239,29327.0
2015-09-09 12:30:00,48.31,48.33,48.28,48.29,29039.0,39.9322,39.9487,39.9074,39.9156,29039.0
2015-09-09 12:40:00,48.29,48.34,48.28,48.3,27399.0,39.9156,39.957,39.9074,39.9239,27399.0
2015-09-09 12:50:00,48.3,48.31,48.26,48.3,35769.0,39.9239,39.9322,39.8908,39.9239,35769.0
2015-09-09 13:00:00,48.3,48.31,48.25,48.26,33180.0,39.9239,39.9322,39.8826,39.8908,33180.0
2015-09-09 13:10:00,48.26,48.31,48.25,48.31,89758.0,39.8908,39.9322,39.8826,39.9322,89758.0
2015-09-09 13:20:00,48.32,48.32,48.24,48.25,33687.0,39.9404,39.9404,39.8743,39.8826,33687.0
2015-09-09 13:30:00,48.24,48.24,48.18,48.22,171787.0,39.8743,39.8743,39.8247,39.8578,171787.0
2015-09-09 13:40:00,48.22,48.22,48.2,48.21,38209.0,39.8578,39.8578,39.8412,39.8495,38209.0
2015-09-09 13:50:00,48.2,48.2,48.14,48.15,125191.0,39.8412,39.8412,39.7916,39.7999,125191.0
2015-09-09 14:00:00,48.16,48.16,48.1,48.13,60482.0,39.8082,39.8082,39.7586,39.7834,60482.0
2015-09-09 14:10:00,48.12,48.16,48.12,48.14,55903.0,39.7751,39.8082,39.7751,39.7916,55903.0
2015-09-09 14:20:00,48.13,48.14,48.07,48.1,54617.0,39.7834,39.7916,39.7338,39.7586,54617.0
2015-09-09 14:30:00,48.1,48.12,48.08,48.11,43502.0,39.7586,39.7751,39.742,39.7668,43502.0
2015-09-09 14:40:00,48.1,48.1,48.04,48.06,41394.0,39.7586,39.7586,39.709,39.7255,41394.0
2015-09-09 14:50:00,48.05,48.09,48.05,48.05,135696.0,39.7172,39.7503,39.7172,39.7172,135696.0
2015-09-09 15:00:00,48.05,48.14,48.03,48.13,214296.0,39.7172,39.7916,39.7007,39.7834,214296.0
2015-09-09 15:10:00,48.13,48.16,48.04,48.12,240116.0,39.7834,39.8082,39.709,39.7751,240116.0
2015-09-09 15:20:00,48.12,48.16,48.06,48.06,100011.0,39.7751,39.8082,39.7255,39.7255,100011.0
2015-09-09 15:30:00,48.07,48.07,47.97,47.98,225309.0,39.7338,39.7338,39.6511,39.6594,225309.0
2015-09-09 15:40:00,47.97,47.98,47.92,47.97,148317.0,39.6511,39.6594,39.6098,39.6511,148317.0
2015-09-09 15:50:00,47.97,47.99,47.91,47.93,271006.0,39.6511,39.6676,39.6015,39.6181,271006.0
2015-09-10 09:30:00,48.01,48.22,48.0,48.19,298824.0,39.6842,39.8578,39.6759,39.833,298824.0
2015-09-10 09:40:00,48.2,48.23,48.13,48.17,131181.0,39.8412,39.866,39.7834,39.8164,131181.0
2015-09-10 09:50:00,48.16,48.2,48.06,48.06,97764.0,39.8082,39.8412,39.7255,39.7255,97764.0
2015-09-10 10:00:00,48.06,48.14,48.06,48.08,68058.0,39.7255,39.7916,39.7255,39.742,68058.0
2015-09-10 10:10:00,48.07,48.09,48.0,48.08,87441.0,39.7338,39.7503,39.6759,39.742,87441.0
2015-09-10 10:20:00,48.08,48.09,48.02,48.09,60786.0,39.742,39.7503,39.6924,39.7503,60786.0
2015-09-10 10:30:00,48.09,48.19,48.09,48.18,128611.0,39.7503,39.833,39.7503,39.8247,128611.0
2015-09-10 10:40:00,48.18,48.27,48.16,48.27,106171.0,39.8247,39.8991,39.8082,39.8991,106171.0
2015-09-10 10:50:00,48.3,48.31,48.23,48.24,60355.0,39.9239,39.9322,39.866,39.8743,60355.0
2015-09-10 11:00:00,48.23,48.28,48.2,48.22,100522.0,39.866,39.9074,39.8412,39.8578,100522.0
2015-09-10 11:10:00,48.23,48.27,48.2,48.23,67066.0,39.866,39.8991,39.8412,39.866,67066.0
2015-09-10 11:20:00,48.23,48.31,48.21,48.3,69544.0,39.866,39.9322,39.8495,39.9239,69544.0
2015-09-10 11:30:00,48.3,48.34,48.26,48.34,108292.0,39.9239,39.957,39.8908,39.957,108292.0
2015-09-10 11:40:00,48.34,48.36,48.3,48.32,65690.0,39.957,39.9735,39.9239,39.9404,65690.0
2015-09-10 11:50:00,48.32,48.33,48.24,48.29,53493.0,39.9404,39.9487,39.8743,39.9156,53493.0
2015-09-10 12:00:00,48.3,48.34,48.25,48.34,50297.0,39.9239,39.957,39.8826,39.957,50297.0
2015-09-10 12:10:00,48.34,48.34,48.26,48.27,59071.0,39.957,39.957,39.8908,39.8991,59071.0
2015-09-10 12:20:00,48.28,48.31,48.24,48.28,58573.0,39.9074,39.9322,39.8743,39.9074,58573.0
2015-09-10 12:30:00,48.27,48.33,48.25,48.33,33483.0,39.8991,39.9487,39.8826,39.9487,33483.0
2015-09-10 12:40:00,48.33,48.36,48.3,48.35,61758.0,39.9487,39.9735,39.9239,39.9652,61758.0
2015-09-10 12:50:00,48.35,48.35,48.29,48.32,36436.0,39.9652,39.9652,39.9156,39.9404,36436.0
2015-09-10 13:00:00,48.32,48.36,48.27,48.34,75013.0,39.9404,39.9735,39.8991,39.957,75013.0
2015-09-10 13:10:00,48.34,48.43,48.33,48.4,74524.0,39.957,40.0313,39.9487,40.0065,74524.0
2015-09-10 13:20:00,48.39,48.49,48.39,48.48,53168.0,39.9983,40.0809,39.9983,40.0727,53168.0
2015-09-10 13:30:00,48.48,48.57,48.46,48.53,172142.0,40.0727,40.1471,40.0561,40.114,172142.0
2015-09-10 13:40:00,48.54,48.54,48.49,48.54,31775.0,40.1223,40.1223,40.0809,40.1223,31775.0
2015-09-10 13:50:00,48.54,48.55,48.49,48.53,31678.0,40.1223,40.1305,40.0809,40.114,31678.0
2015-09-10 14:00:00,48.53,48.55,48.5,48.52,44485.0,40.114,40.1305,40.0892,40.1057,44485.0
2015-09-10 14:10:00,48.51,48.54,48.45,48.47,28280.0,40.0975,40.1223,40.0479,40.0644,28280.0
2015-09-10 14:20:00,48.46,48.51,48.45,48.5,41004.0,40.0561,40.0975,40.0479,40.0892,41004.0
2015-09-10 14:30:00,48.5,48.53,48.49,48.52,35510.0,40.0892,40.114,40.0809,40.1057,35510.0
2015-09-10 14:40:00,48.52,48.56,48.51,48.53,506259.0,40.1057,40.1388,40.0975,40.114,506259.0
2015-09-10 14:50:00,48.53,48.57,48.45,48.46,71655.0,40.114,40.1471,40.0479,40.0561,71655.0
2015-09-10 15:00:00,48.45,48.49,48.39,48.43,65312.0,40.0479,40.0809,39.9983,40.0313,65312.0
2015-09-10 15:10:00,48.43,48.49,48.4,48.43,68136.0,40.0313,40.0809,40.0065,40.0313,68136.0
2015-09-10 15:20:00,48.44,48.47,48.4,48.43,94323.0,40.0396,40.0644,40.0065,40.0313,94323.0
2015-09-10 15:30:00,48.42,48.45,48.37,48.43,73328.0,40.0231,40.0479,39.9818,40.0313,73328.0
2015-09-10 15:40:00,48.44,48.48,48.41,48.48,238840.0,40.0396,40.0727,40.0148,40.0727,238840.0
2015-09-10 15:50:00,48.47,48.52,48.44,48.5,358554.0,40.0644,40.1057,40.0396,40.0892,358554.0
2015-09-11 09:30:00,48.22,48.3,48.17,48.26,107292.0,39.8578,39.9239,39.8164,39.8908,107292.0
2015-09-11 09:40:00,48.25,48.3,48.23,48.26,121723.0,39.8826,39.9239,39.866,39.8908,121723.0
2015-09-11 09:50:00,48.25,48.27,48.21,48.22,84518.0,39.8826,39.8991,39.8495,39.8578,84518.0
2015-09-11 10:00:00,48.22,48.27,48.21,48.27,85481.0,39.8578,39.8991,39.8495,39.8991,85481.0
2015-09-11 10:10:00,48.26,48.32,48.23,48.31,86774.0,39.8908,39.9404,39.866,39.9322,86774.0
2015-09-11 10:20:00,48.31,48.35,48.3,48.3,54974.0,39.9322,39.9652,39.9239,39.9239,54974.0
2015-09-11 10:30:00,48.3,48.33,48.28,48.33,51932.0,39.9239,39.9487,39.9074,39.9487,51932.0
2015-09-11 10:40:00,48.34,48.35,48.31,48.35,66487.0,39.957,39.9652,39.9322,39.9652,66487.0
2015-09-11 10:50:00,48.35,48.36,48.27,48.28,59166.0,39.9652,39.9735,39.8991,39.9074,59166.0
2015-09-11 11:00:00,48.28,48.36,48.27,48.35,68762.0,39.9074,39.9735,39.8991,39.9652,68762.0
2015-09-11 11:10:00,48.35,48.36,48.28,48.33,66281.0,39.9652,39.9735,39.9074,39.9487,66281.0
2015-09-11 11:20:00,48.33,48.33,48.29,48.33,51642.0,39.9487,39.9487,39.9156,39.9487,51642.0
2015-09-11 11:30:00,48.33,48.34,48.27,48.32,19876.0,39.9487,39.957,39.8991,39.9404,19876.0
2015-09-11 11:40:00,48.32,48.36,48.3,48.34,42484.0,39.9404,39.9735,39.9239,39.957,42484.0
2015-09-11 11:50:00,48.35,48.41,48.35,48.4,33056.0,39.9652,40.0148,39.9652,40.0065,33056.0
2015-09-11 12:00:00,48.4,48.49,48.4,48.43,24792.0,40.0065,40.0809,40.0065,40.0313,24792.0
2015-09-11 12:10:00,48.44,48.49,48.43,48.46,35176.0,40.0396,40.0809,40.0313,40.0561,35176.0
2015-09-11 12:20:00,48.46,48.49,48.44,48.48,11675.0,40.0561,40.0809,40.0396,40.0727,11675.0
2015-09-11 12:30:00,48.49,48.5,48.47,48.47,17614.0,40.0809,40.0892,40.0644,40.0644,17614.0
2015-09-11 12:40:00,48.47,48.51,48.47,48.5,21802.0,40.0644,40.0975,40.0644,40.0892,21802.0
2015-09-11 12:50:00,48.51,48.52,48.47,48.5,19032.0,40.0975,40.1057,40.0644,40.0892,19032.0
2015-09-11 13:00:00,48.5,48.5,48.46,48.47,16812.0,40.0892,40.0892,40.0561,40.0644,16812.0
2015-09-11 13:10:00,48.47,48.5,48.46,48.47,14994.0,40.0644,40.0892,40.0561,40.0644,14994.0
2015-09-11 13:20:00,48.46,48.46,48.41,48.43,41810.0,40.0561,40.0561,40.0148,40.0313,41810.0
2015-09-11 13:30:00,48.43,48.43,48.39,48.42,31012.0,40.0313,40.0313,39.9983,40.0231,31012.0
2015-09-11 13:40:00,48.42,48.43,48.4,48.41,23618.0,40.0231,40.0313,40.0065,40.0148,23618.0
2015-09-11 13:50:00,48.41,48.45,48.4,48.43,6808.0,40.0148,40.0479,40.0065,40.0313,6808.0
2015-09-11 14:00:00,48.43,48.43,48.38,48.42,13051.0,40.0313,40.0313,39.99,40.0231,13051.0
2015-09-11 14:10:00,48.42,48.44,48.41,48.44,32566.0,40.0231,40.0396,40.0148,40.0396,32566.0
2015-09-11 14:20:00,48.45,48.48,48.45,48.46,47092.0,40.0479,40.0727,40.0479,40.0561,47092.0
2015-09-11 14:30:00,48.47,48.55,48.46,48.54,40244.0,40.0644,40.1305,40.0561,40.1223,40244.0
2015-09-11 14:40:00,48.54,48.54,48.51,48.51,15496.0,40.1223,40.1223,40.0975,40.0975,15496.0
2015-09-11 14:50:00,48.52,48.52,48.49,48.51,21104.0,40.1057,40.1057,40.0809,40.0975,21104.0
2015-09-11 15:00:00,48.52,48.57,48.51,48.54,32530.0,40.1057,40.1471,40.0975,40.1223,32530.0
2015-09-11 15:10:00,48.55,48.57,48.54,48.54,14615.0,40.1305,40.1471,40.1223,40.1223,14615.0
2015-09-11 15:20:00,48.53,48.53,48.5,48.53,17729.0,40.114,40.114,40.0892,40.114,17729.0
2015-09-11 15:30:00,48.53,48.54,48.49,48.54,32425.0,40.114,40.1223,40.0809,40.1223,32425.0
2015-09-11 15:40:00,48.54,48.54,48.51,48.52,39586.0,40.1223,40.1223,40.0975,40.1057,39586.0
2015-09-11 15:50:00,48.52,48.57,48.51,48.56,186637.0,40.1057,40.1471,40.0975,40.1388,186637.0
2015-09-14 09:30:00,48.2,48.4,48.1,48.13,107515.0,39.8412,40.0065,39.7586,39.7834,107515.0
2015-09-14 09:40:00,48.12,48.14,48.07,48.08,105225.0,39.7751,39.7916,39.7338,39.742,105225.0
2015-09-14 09:50:00,48.07,48.1,48.06,48.06,67265.0,39.7338,39.7586,39.7255,39.7255,67265.0
2015-09-14 10:00:00,48.06,48.12,48.05,48.12,40049.0,39.7255,39.7751,39.7172,39.7751,40049.0
2015-09-14 10:10:00,48.11,48.18,48.1,48.14,94033.0,39.7668,39.8247,39.7586,39.7916,94033.0
2015-09-14 10:20:00,48.15,48.16,48.1,48.11,46550.0,39.7999,39.8082,39.7586,39.7668,46550.0
2015-09-14 10:30:00,48.11,48.2,48.11,48.19,20683.0,39.7668,39.8412,39.7668,39.833,20683.0
2015-09-14 10:40:00,48.19,48.23,48.18,48.23,17611.0,39.833,39.866,39.8247,39.866,17611.0
2015-09-14 10:50:00,48.22,48.22,48.17,48.2,17707.0,39.8578,39.8578,39.8164,39.8412,17707.0
2015-09-14 11:00:00,48.2,48.24,48.19,48.2,80489.0,39.8412,39.8743,39.833,39.8412,80489.0
2015-09-14 11:10:00,48.21,48.21,48.15,48.16,16443.0,39.8495,39.8495,39.7999,39.8082,16443.0
2015-09-14 11:20:00,48.18,48.18,48.13,48.14,61159.0,39.8247,39.8247,39.7834,39.7916,61159.0
2015-09-14 11:30:00,48.15,48.15,48.1,48.12,40600.0,39.7999,39.7999,39.7586,39.7751,40600.0
2015-09-14 11:40:00,48.11,48.16,48.11,48.12,40171.0,39.7668,39.8082,39.7668,39.7751,40171.0
2015-09-14 11:50:00,48.12,48.16,48.1,48.14,27057.0,39.7751,39.8082,39.7586,39.7916,27057.0
2015-09-14 12:00:00,48.14,48.14,48.1,48.11,29580.0,39.7916,39.7916,39.7586,39.7668,29580.0
2015-09-14 12:10:00,48.12,48.13,48.08,48.12,24158.0,39.7751,39.7834,39.742,39.7751,24158.0
2015-09-14 12:20:00,48.13,48.16,48.11,48.12,26069.0,39.7834,39.8082,39.7668,39.7751,26069.0
2015-09-14 12:30:00,48.12,48.15,48.1,48.13,11260.0,39.7751,39.7999,39.7586,39.7834,11260.0
2015-09-14 12:40:00,48.13,48.14,48.1,48.11,12388.0,39.7834,39.7916,39.7586,39.7668,12388.0
2015-09-14 12:50:00,48.11,48.14,48.1,48.12,18283.0,39.7668,39.7916,39.7586,39.7751,18283.0
2015-09-14 13:00:00,48.12,48.13,48.07,48.07,22726.0,39.7751,39.7834,39.7338,39.7338,22726.0
2015-09-14 13:10:00,48.08,48.12,48.07,48.11,13891.0,39.742,39.7751,39.7338,39.7668,13891.0
2015-09-14 13:20:00,48.1,48.12,48.1,48.1,12287.0,39.7586,39.7751,39.7586,39.7586,12287.0
2015-09-14 13:30:00,48.11,48.14,48.1,48.14,5837.0,39.7668,39.7916,39.7586,39.7916,5837.0
2015-09-14 13:40:00,48.14,48.17,48.13,48.17,45527.0,39.7916,39.8164,39.7834,39.8164,45527.0
2015-09-14 13:50:00,48.18,48.19,48.14,48.15,10006.0,39.8247,39.833,39.7916,39.7999,10006.0
2015-09-14 14:00:00,48.16,48.16,48.13,48.14,23214.0,39.8082,39.8082,39.7834,39.7916,23214.0
2015-09-14 14:10:00,48.13,48.14,48.11,48.13,18273.0,39.7834,39.7916,39.7668,39.7834,18273.0
2015-09-14 14:20:00,48.14,48.15,48.11,48.13,36079.0,39.7916,39.7999,39.7668,39.7834,36079.0
2015-09-14 14:30:00,48.12,48.14,48.12,48.13,12920.0,39.7751,39.7916,39.7751,39.7834,12920.0
2015-09-14 14:40:00,48.14,48.15,48.12,48.12,12743.0,39.7916,39.7999,39.7751,39.7751,12743.0
2015-09-14 14:50:00,48.13,48.16,48.12,48.12,21189.0,39.7834,39.8082,39.7751,39.7751,21189.0
2015-09-14 15:00:00,48.12,48.13,48.1,48.11,14850.0,39.7751,39.7834,39.7586,39.7668,14850.0
2015-09-14 15:10:00,48.12,48.15,48.11,48.12,16100.0,39.7751,39.7999,39.7668,39.7751,16100.0
2015-09-14 15:20:00,48.12,48.15,48.12,48.14,24704.0,39.7751,39.7999,39.7751,39.7916,24704.0
2015-09-14 15:30:00,48.14,48.15,48.11,48.12,40420.0,39.7916,39.7999,39.7668,39.7751,40420.0
2015-09-14 15:40:00,48.12,48.15,48.1,48.14,53714.0,39.7751,39.7999,39.7586,39.7916,53714.0
2015-09-14 15:50:00,48.13,48.2,48.13,48.17,176291.0,39.7834,39.8412,39.7834,39.8164,176291.0
2015-09-15 09:30:00,48.43,48.46,48.4,48.43,98640.0,40.0313,40.0561,40.0065,40.0313,98640.0
2015-09-15 09:40:00,48.42,48.47,48.4,48.46,191734.0,40.0231,40.0644,40.0065,40.0561,191734.0
2015-09-15 09:50:00,48.46,48.54,48.45,48.51,69574.0,40.0561,40.1223,40.0479,40.0975,69574.0
2015-09-15 10:00:00,48.51,48.54,48.47,48.52,58907.0,40.0975,40.1223,40.0644,40.1057,58907.0
2015-09-15 10:10:00,48.52,48.54,48.48,48.5,36970.0,40.1057,40.1223,40.0727,40.0892,36970.0
2015-09-15 10:20:00,48.5,48.6,48.49,48.59,166723.0,40.0892,40.1719,40.0809,40.1636,166723.0
2015-09-15 10:30:00,48.59,48.62,48.56,48.56,46157.0,40.1636,40.1884,40.1388,40.1388,46157.0
2015-09-15 10:40:00,48.58,48.65,48.58,48.62,102682.0,40.1553,40.2132,40.1553,40.1884,102682.0
2015-09-15 10:50:00,48.62,48.67,48.62,48.67,84181.0,40.1884,40.2297,40.1884,40.2297,84181.0
2015-09-15 11:00:00,48.67,48.68,48.63,48.65,96982.0,40.2297,40.238,40.1967,40.2132,96982.0
2015-09-15 11:10:00,48.65,48.68,48.64,48.66,41048.0,40.2132,40.238,40.2049,40.2215,41048.0
2015-09-15 11:20:00,48.66,48.71,48.65,48.7,39660.0,40.2215,40.2628,40.2132,40.2545,39660.0
2015-09-15 11:30:00,48.7,48.72,48.65,48.66,161457.0,40.2545,40.2711,40.2132,40.2215,161457.0
2015-09-15 11:40:00,48.67,48.7,48.66,48.68,84041.0,40.2297,40.2545,40.2215,40.238,84041.0
2015-09-15 11:50:00,48.68,48.7,48.63,48.68,46344.0,40.238,40.2545,40.1967,40.238,46344.0
2015-09-15 12:00:00,48.68,48.7,48.66,48.69,30661.0,40.238,40.2545,40.2215,40.2463,30661.0
2015-09-15 12:10:00,48.69,48.72,48.68,48.69,62600.0,40.2463,40.2711,40.238,40.2463,62600.0
2015-09-15 12:20:00,48.69,48.72,48.68,48.7,56549.0,40.2463,40.2711,40.238,40.2545,56549.0
2015-09-15 12:30:00,48.7,48.72,48.69,48.7,60281.0,40.2545,40.2711,40.2463,40.2545,60281.0
2015-09-15 12:40:00,48.71,48.72,48.68,48.7,28187.0,40.2628,40.2711,40.238,40.2545,28187.0
2015-09-15 12:50:00,48.71,48.73,48.66,48.68,54160.0,40.2628,40.2793,40.2215,40.238,54160.0
2015-09-15 13:00:00,48.68,48.69,48.68,48.69,8666.0,40.238,40.2463,40.238,40.2463,8666.0
2015-09-15 13:10:00,48.69,48.73,48.69,48.72,80639.0,40.2463,40.2793,40.2463,40.2711,80639.0
2015-09-15 13:20:00,48.72,48.75,48.71,48.73,87398.0,40.2711,40.2959,40.2628,40.2793,87398.0
2015-09-15 13:30:00,48.74,48.78,48.73,48.73,66712.0,40.2876,40.3206,40.2793,40.2793,66712.0
2015-09-15 13:40:00,48.74,48.77,48.73,48.77,66041.0,40.2876,40.3124,40.2793,40.3124,66041.0
2015-09-15 13:50:00,48.76,48.77,48.72,48.73,21067.0,40.3041,40.3124,40.2711,40.2793,21067.0
2015-09-15 14:00:00,48.72,48.75,48.72,48.72,37562.0,40.2711,40.2959,40.2711,40.2711,37562.0
2015-09-15 14:10:00,48.72,48.76,48.71,48.75,33169.0,40.2711,40.3041,40.2628,40.2959,33169.0
2015-09-15 14:20:00,48.74,48.75,48.7,48.73,70860.0,40.2876,40.2959,40.2545,40.2793,70860.0
2015-09-15 14:30:00,48.73,48.76,48.7,48.73,100553.0,40.2793,40.3041,40.2545,40.2793,100553.0
2015-09-15 14:40:00,48.73,48.79,48.72,48.79,60249.0,40.2793,40.3289,40.2711,40.3289,60249.0
2015-09-15 14:50:00,48.79,48.81,48.76,48.81,26826.0,40.3289,40.3454,40.3041,40.3454,26826.0
2015-09-15 15:00:00,48.81,48.85,48.8,48.84,122393.0,40.3454,40.3785,40.3372,40.3702,122393.0
2015-09-15 15:10:00,48.85,48.87,48.83,48.83,45626.0,40.3785,40.395,40.362,40.362,45626.0
2015-09-15 15:20:00,48.83,48.83,48.8,48.82,46495.0,40.362,40.362,40.3372,40.3537,46495.0
2015-09-15 15:30:00,48.82,48.83,48.77,48.78,65959.0,40.3537,40.362,40.3124,40.3206,65959.0
2015-09-15 15:40:00,48.79,48.79,48.73,48.76,73787.0,40.3289,40.3289,40.2793,40.3041,73787.0
2015-09-15 15:50:00,48.76,48.79,48.73,48.74,193748.0,40.3041,40.3289,40.2793,40.2876,193748.0
2015-09-16 09:30:00,50.27,50.38,50.17,50.36,333091.0,41.5523,41.6432,41.4696,41.6266,333091.0
2015-09-16 09:40:00,50.35,50.36,50.24,50.25,219472.0,41.6184,41.6266,41.5275,41.5357,219472.0
2015-09-16 09:50:00,50.25,50.33,50.24,50.3,129674.0,41.5357,41.6019,41.5275,41.5771,129674.0
2015-09-16 10:00:00,50.3,50.42,50.27,50.41,287027.0,41.5771,41.6762,41.5523,41.668,287027.0
2015-09-16 10:10:00,50.41,50.46,50.41,50.45,88516.0,41.668,41.7093,41.668,41.701,88516.0
2015-09-16 10:20:00,50.45,50.46,50.41,50.44,154181.0,41.701,41.7093,41.668,41.6928,154181.0
2015-09-16 10:30:00,50.44,50.45,50.4,50.44,128417.0,41.6928,41.701,41.6597,41.6928,128417.0
2015-09-16 10:40:00,50.43,50.45,50.39,50.39,47497.0,41.6845,41.701,41.6514,41.6514,47497.0
2015-09-16 10:50:00,50.4,50.5,50.4,50.46,52239.0,41.6597,41.7424,41.6597,41.7093,52239.0
2015-09-16 11:00:00,50.46,50.56,50.45,50.54,53057.0,41.7093,41.792,41.701,41.7754,53057.0
2015-09-16 11:10:00,50.55,50.57,50.52,50.53,103843.0,41.7837,41.8002,41.7589,41.7672,103843.0
2015-09-16 11:20:00,50.53,50.55,50.51,50.52,138018.0,41.7672,41.7837,41.7506,41.7589,138018.0
2015-09-16 11:30:00,50.52,50.53,50.49,50.5,81964.0,41.7589,41.7672,41.7341,41.7424,81964.0
2015-09-16 11:40:00,50.5,50.5,50.48,50.5,30620.0,41.7424,41.7424,41.7258,41.7424,30620.0
2015-09-16 11:50:00,50.5,50.55,50.5,50.54,42158.0,41.7424,41.7837,41.7424,41.7754,42158.0
2015-09-16 12:00:00,50.54,50.55,50.51,50.54,80024.0,41.7754,41.7837,41.7506,41.7754,80024.0
2015-09-16 12:10:00,50.54,50.58,50.53,50.55,120141.0,41.7754,41.8085,41.7672,41.7837,120141.0
2015-09-16 12:20:00,50.56,50.67,50.56,50.66,43818.0,41.792,41.8829,41.792,41.8746,43818.0
2015-09-16 12:30:00,50.67,50.68,50.62,50.65,50088.0,41.8829,41.8912,41.8416,41.8664,50088.0
2015-09-16 12:40:00,50.65,50.66,50.6,50.6,75746.0,41.8664,41.8746,41.825,41.825,75746.0
2015-09-16 12:50:00,50.6,50.65,50.6,50.64,46052.0,41.825,41.8664,41.825,41.8581,46052.0
2015-09-16 13:00:00,50.63,50.65,50.6,50.64,39543.0,41.8498,41.8664,41.825,41.8581,39543.0
2015-09-16 13:10:00,50.65,50.65,50.61,50.61,33611.0,41.8664,41.8664,41.8333,41.8333,33611.0
2015-09-16 13:20:00,50.61,50.62,50.55,50.56,34152.0,41.8333,41.8416,41.7837,41.792,34152.0
2015-09-16 13:30:00,50.55,50.62,50.55,50.59,45841.0,41.7837,41.8416,41.7837,41.8168,45841.0
2015-09-16 13:40:00,50.59,50.65,50.58,50.64,100166.0,41.8168,41.8664,41.8085,41.8581,100166.0
2015-09-16 13:50:00,50.64,50.68,50.63,50.68,42185.0,41.8581,41.8912,41.8498,41.8912,42185.0
2015-09-16 14:00:00,50.67,50.68,50.64,50.65,35992.0,41.8829,41.8912,41.8581,41.8664,35992.0
2015-09-16 14:10:00,50.66,50.67,50.55,50.56,76778.0,41.8746,41.8829,41.7837,41.792,76778.0
2015-09-16 14:20:00,50.56,50.57,50.51,50.53,91476.0,41.792,41.8002,41.7506,41.7672,91476.0
2015-09-16 14:30:00,50.53,50.55,50.51,50.54,93914.0,41.7672,41.7837,41.7506,41.7754,93914.0
2015-09-16 14:40:00,50.52,50.6,50.52,50.6,73646.0,41.7589,41.825,41.7589,41.825,73646.0
2015-09-16 14:50:00,50.6,50.64,50.59,50.64,45395.0,41.825,41.8581,41.8168,41.8581,45395.0
2015-09-16 15:00:00,50.64,50.66,50.61,50.63,77016.0,41.8581,41.8746,41.8333,41.8498,77016.0
2015-09-16 15:10:00,50.64,50.69,50.63,50.69,104949.0,41.8581,41.8994,41.8498,41.8994,104949.0
2015-09-16 15:20:00,50.68,50.73,50.66,50.72,97497.0,41.8912,41.9325,41.8746,41.9242,97497.0
2015-09-16 15:30:00,50.71,50.74,50.69,50.7,201458.0,41.916,41.9407,41.8994,41.9077,201458.0
2015-09-16 15:40:00,50.7,50.71,50.67,50.69,148863.0,41.9077,41.916,41.8829,41.8994,148863.0
2015-09-16 15:50:00,50.69,50.71,50.61,50.64,367069.0,41.8994,41.916,41.8333,41.8581,367069.0
2015-09-17 09:30:00,50.53,50.58,50.5,50.52,131473.0,41.7672,41.8085,41.7424,41.7589,131473.0
2015-09-17 09:40:00,50.53,50.57,50.51,50.57,79973.0,41.7672,41.8002,41.7506,41.8002,79973.0
2015-09-17 09:50:00,50.57,50.58,50.54,50.54,65961.0,41.8002,41.8085,41.7754,41.7754,65961.0
2015-09-17 10:00:00,50.54,50.63,50.53,50.6,52008.0,41.7754,41.8498,41.7672,41.825,52008.0
2015-09-17 10:10:00,50.59,50.64,50.58,50.62,55589.0,41.8168,41.8581,41.8085,41.8416,55589.0
2015-09-17 10:20:00,50.62,50.66,50.62,50.63,39603.0,41.8416,41.8746,41.8416,41.8498,39603.0
2015-09-17 10:30:00,50.63,50.64,50.57,50.58,522586.0,41.8498,41.8581,41.8002,41.8085,522586.0
2015-09-17 10:40:00,50.58,50.63,50.56,50.63,43557.0,41.8085,41.8498,41.792,41.8498,43557.0
2015-09-17 10:50:00,50.63,50.65,50.61,50.62,45138.0,41.8498,41.8664,41.8333,41.8416,45138.0
2015-09-17 11:00:00,50.62,50.63,50.57,50.63,37529.0,41.8416,41.8498,41.8002,41.8498,37529.0
2015-09-17 11:10:00,50.63,50.64,50.6,50.62,34090.0,41.8498,41.8581,41.825,41.8416,34090.0
2015-09-17 11:20:00,50.61,50.62,50.57,50.57,44168.0,41.8333,41.8416,41.8002,41.8002,44168.0
2015-09-17 11:30:00,50.58,50.6,50.54,50.59,73372.0,41.8085,41.825,41.7754,41.8168,73372.0
2015-09-17 11:40:00,50.59,50.66,50.58,50.65,110975.0,41.8168,41.8746,41.8085,41.8664,110975.0
2015-09-17 11:50:00,50.65,50.66,50.62,50.64,57123.0,41.8664,41.8746,41.8416,41.8581,57123.0
2015-09-17 12:00:00,50.64,50.64,50.6,50.61,119029.0,41.8581,41.8581,41.825,41.8333,119029.0
2015-09-17 12:10:00,50.61,50.63,50.57,50.58,97779.0,41.8333,41.8498,41.8002,41.8085,97779.0
2015-09-17 12:20:00,50.58,50.58,50.5,50.53,95025.0,41.8085,41.8085,41.7424,41.7672,95025.0
2015-09-17 12:30:00,50.53,50.56,50.51,50.54,61857.0,41.7672,41.792,41.7506,41.7754,61857.0
2015-09-17 12:40:00,50.54,50.57,50.53,50.57,45464.0,41.7754,41.8002,41.7672,41.8002,45464.0
2015-09-17 12:50:00,50.57,50.63,50.56,50.61,37533.0,41.8002,41.8498,41.792,41.8333,37533.0
2015-09-17 13:00:00,50.6,50.64,50.6,50.62,84242.0,41.825,41.8581,41.825,41.8416,84242.0
2015-09-17 13:10:00,50.61,50.72,50.6,50.69,53307.0,41.8333,41.9242,41.825,41.8994,53307.0
2015-09-17 13:20:00,50.68,50.78,50.68,50.75,105562.0,41.8912,41.9738,41.8912,41.949,105562.0
2015-09-17 13:30:00,50.75,50.79,50.68,50.68,134230.0,41.949,41.9821,41.8912,41.8912,134230.0
2015-09-17 13:40:00,50.69,50.69,50.65,50.68,32816.0,41.8994,41.8994,41.8664,41.8912,32816.0
2015-09-17 13:50:00,50.68,50.86,50.65,50.82,80283.0,41.8912,42.0399,41.8664,42.0069,80283.0
2015-09-17 14:00:00,50.82,51.38,50.47,50.85,239281.0,42.0069,42.4698,41.7176,42.0317,239281.0
2015-09-17 14:10:00,50.87,51.05,50.82,50.88,228738.0,42.0482,42.197,42.0069,42.0565,228738.0
2015-09-17 14:20:00,50.88,50.92,50.78,50.78,157928.0,42.0565,42.0895,41.9738,41.9738,157928.0
2015-09-17 14:30:00,50.78,51.04,50.78,51.0,310783.0,41.9738,42.1887,41.9738,42.1557,310783.0
2015-09-17 14:40:00,51.0,51.64,51.0,51.52,345057.0,42.1557,42.6847,42.1557,42.5855,345057.0
2015-09-17 14:50:00,51.52,51.52,51.34,51.41,131835.0,42.5855,42.5855,42.4367,42.4946,131835.0
2015-09-17 15:00:00,51.42,51.47,51.1,51.15,235253.0,42.5028,42.5442,42.2383,42.2796,235253.0
2015-09-17 15:10:00,51.15,51.2,50.9,50.93,244143.0,42.2796,42.321,42.073,42.0978,244143.0
2015-09-17 15:20:00,50.92,50.92,50.72,50.86,167307.0,42.0895,42.0895,41.9242,42.0399,167307.0
2015-09-17 15:30:00,50.85,50.91,50.69,50.72,253365.0,42.0317,42.0813,41.8994,41.9242,253365.0
2015-09-17 15:40:00,50.72,50.78,50.67,50.7,98471.0,41.9242,41.9738,41.8829,41.9077,98471.0
2015-09-17 15:50:00,50.7,50.76,50.53,50.57,405693.0,41.9077,41.9573,41.7672,41.8002,405693.0
2015-09-18 09:30:00,50.44,50.5,50.4,50.43,172835.0,41.6928,41.7424,41.6597,41.6845,172835.0
2015-09-18 09:40:00,50.44,50.47,50.4,50.4,162198.0,41.6928,41.7176,41.6597,41.6597,162198.0
2015-09-18 09:50:00,50.4,50.41,50.37,50.39,183688.0,41.6597,41.668,41.6349,41.6514,183688.0
2015-09-18 10:00:00,50.39,50.51,50.38,50.51,160433.0,41.6514,41.7506,41.6432,41.7506,160433.0
2015-09-18 10:10:00,50.5,50.55,50.5,50.51,50270.0,41.7424,41.7837,41.7424,41.7506,50270.0
2015-09-18 10:20:00,50.5,50.61,50.49,50.55,75901.0,41.7424,41.8333,41.7341,41.7837,75901.0
2015-09-18 10:30:00,50.55,50.58,50.47,50.47,52162.0,41.7837,41.8085,41.7176,41.7176,52162.0
2015-09-18 10:40:00,50.47,50.51,50.46,50.51,37610.0,41.7176,41.7506,41.7093,41.7506,37610.0
2015-09-18 10:50:00,50.51,50.61,50.51,50.6,77996.0,41.7506,41.8333,41.7506,41.825,77996.0
2015-09-18 11:00:00,50.59,50.65,50.59,50.63,51408.0,41.8168,41.8664,41.8168,41.8498,51408.0
2015-09-18 11:10:00,50.63,50.63,50.59,50.63,49389.0,41.8498,41.8498,41.8168,41.8498,49389.0
2015-09-18 11:20:00,50.63,50.63,50.58,50.6,34114.0,41.8498,41.8498,41.8085,41.825,34114.0
2015-09-18 11:30:00,50.59,50.61,50.55,50.61,60976.0,41.8168,41.8333,41.7837,41.8333,60976.0
2015-09-18 11:40:00,50.61,50.65,50.57,50.64,57085.0,41.8333,41.8664,41.8002,41.8581,57085.0
2015-09-18 11:50:00,50.64,50.64,50.57,50.61,320846.0,41.8581,41.8581,41.8002,41.8333,320846.0
2015-09-18 12:00:00,50.6,50.62,50.52,50.54,38529.0,41.825,41.8416,41.7589,41.7754,38529.0
2015-09-18 12:10:00,50.54,50.54,50.49,50.5,19173.0,41.7754,41.7754,41.7341,41.7424,19173.0
2015-09-18 12:20:00,50.5,50.51,50.47,50.51,15175.0,41.7424,41.7506,41.7176,41.7506,15175.0
2015-09-18 12:30:00,50.51,50.57,50.49,50.51,20130.0,41.7506,41.8002,41.7341,41.7506,20130.0
2015-09-18 12:40:00,50.5,50.5,50.47,50.48,11184.0,41.7424,41.7424,41.7176,41.7258,11184.0
2015-09-18 12:50:00,50.48,50.51,50.47,50.48,25448.0,41.7258,41.7506,41.7176,41.7258,25448.0
2015-09-18 13:00:00,50.48,50.49,50.43,50.48,28176.0,41.7258,41.7341,41.6845,41.7258,28176.0
2015-09-18 13:10:00,50.47,50.47,50.42,50.43,29318.0,41.7176,41.7176,41.6762,41.6845,29318.0
2015-09-18 13:20:00,50.42,50.43,50.35,50.38,36743.0,41.6762,41.6845,41.6184,41.6432,36743.0
2015-09-18 13:30:00,50.38,50.38,50.32,50.33,236467.0,41.6432,41.6432,41.5936,41.6019,236467.0
2015-09-18 13:40:00,50.32,50.35,50.3,50.31,23911.0,41.5936,41.6184,41.5771,41.5853,23911.0
2015-09-18 13:50:00,50.31,50.31,50.21,50.22,28834.0,41.5853,41.5853,41.5027,41.5109,28834.0
2015-09-18 14:00:00,50.22,50.29,50.21,50.26,15533.0,41.5109,41.5688,41.5027,41.544,15533.0
2015-09-18 14:10:00,50.26,50.3,50.22,50.25,25911.0,41.544,41.5771,41.5109,41.5357,25911.0
2015-09-18 14:20:00,50.25,50.34,50.25,50.3,43574.0,41.5357,41.6101,41.5357,41.5771,43574.0
2015-09-18 14:30:00,50.3,50.3,50.24,50.28,39943.0,41.5771,41.5771,41.5275,41.5605,39943.0
2015-09-18 14:40:00,50.28,50.3,50.2,50.2,30504.0,41.5605,41.5771,41.4944,41.4944,30504.0
2015-09-18 14:50:00,50.2,50.26,50.15,50.23,39868.0,41.4944,41.544,41.4531,41.5192,39868.0
2015-09-18 15:00:00,50.24,50.26,50.08,50.08,113929.0,41.5275,41.544,41.3952,41.3952,113929.0
2015-09-18 15:10:00,50.09,50.13,50.07,50.07,39373.0,41.4035,41.4365,41.3869,41.3869,39373.0
2015-09-18 15:20:00,50.07,50.07,49.98,50.02,141091.0,41.3869,41.3869,41.3125,41.3456,141091.0
2015-09-18 15:30:00,50.01,50.06,50.0,50.03,64692.0,41.3373,41.3787,41.3291,41.3539,64692.0
2015-09-18 15:40:00,50.03,50.03,49.92,49.92,220098.0,41.3539,41.3539,41.263,41.263,220098.0
2015-09-18 15:50:00,49.92,50.01,49.92,49.99,424459.0,41.263,41.3373,41.263,41.3208,424459.0
2015-09-21 09:30:00,49.45,49.46,49.29,49.36,176707.0,40.8745,40.8827,40.7422,40.8001,176707.0
2015-09-21 09:40:00,49.36,49.41,49.33,49.37,201856.0,40.8001,40.8414,40.7753,40.8083,201856.0
2015-09-21 09:50:00,49.38,49.43,49.34,49.34,94083.0,40.8166,40.8579,40.7835,40.7835,94083.0
2015-09-21 10:00:00,49.34,49.39,49.33,49.37,59251.0,40.7835,40.8249,40.7753,40.8083,59251.0
2015-09-21 10:10:00,49.37,49.41,49.36,49.4,61804.0,40.8083,40.8414,40.8001,40.8331,61804.0
2015-09-21 10:20:00,49.4,49.43,49.4,49.4,33948.0,40.8331,40.8579,40.8331,40.8331,33948.0
2015-09-21 10:30:00,49.4,49.5,49.39,49.48,29142.0,40.8331,40.9158,40.8249,40.8993,29142.0
2015-09-21 10:40:00,49.48,49.49,49.45,49.47,39630.0,40.8993,40.9075,40.8745,40.891,39630.0
2015-09-21 10:50:00,49.47,49.51,49.45,49.45,26344.0,40.891,40.9241,40.8745,40.8745,26344.0
2015-09-21 11:00:00,49.46,49.46,49.41,49.41,19930.0,40.8827,40.8827,40.8414,40.8414,19930.0
2015-09-21 11:10:00,49.41,49.46,49.41,49.46,16358.0,40.8414,40.8827,40.8414,40.8827,16358.0
2015-09-21 11:20:00,49.46,49.47,49.41,49.42,17163.0,40.8827,40.891,40.8414,40.8497,17163.0
2015-09-21 11:30:00,49.42,49.42,49.33,49.34,29429.0,40.8497,40.8497,40.7753,40.7835,29429.0
2015-09-21 11:40:00,49.34,49.34,49.31,49.33,24900.0,40.7835,40.7835,40.7587,40.7753,24900.0
2015-09-21 11:50:00,49.33,49.35,49.32,49.33,15425.0,40.7753,40.7918,40.767,40.7753,15425.0
2015-09-21 12:00:00,49.34,49.34,49.24,49.27,26585.0,40.7835,40.7835,40.7009,40.7257,26585.0
2015-09-21 12:10:00,49.27,49.29,49.26,49.27,19684.0,40.7257,40.7422,40.7174,40.7257,19684.0
2015-09-21 12:20:00,49.27,49.3,49.27,49.3,11051.0,40.7257,40.7505,40.7257,40.7505,11051.0
2015-09-21 12:30:00,49.3,49.3,49.25,49.28,34379.0,40.7505,40.7505,40.7091,40.7339,34379.0
2015-09-21 12:40:00,49.29,49.29,49.25,49.26,21289.0,40.7422,40.7422,40.7091,40.7174,21289.0
2015-09-21 12:50:00,49.25,49.25,49.19,49.2,66191.0,40.7091,40.7091,40.6595,40.6678,66191.0
2015-09-21 13:00:00,49.19,49.24,49.19,49.24,132705.0,40.6595,40.7009,40.6595,40.7009,132705.0
2015-09-21 13:10:00,49.23,49.28,49.22,49.27,88561.0,40.6926,40.7339,40.6843,40.7257,88561.0
2015-09-21 13:20:00,49.27,49.3,49.26,49.29,50401.0,40.7257,40.7505,40.7174,40.7422,50401.0
2015-09-21 13:30:00,49.29,49.33,49.27,49.32,75339.0,40.7422,40.7753,40.7257,40.767,75339.0
2015-09-21 13:40:00,49.32,49.33,49.28,49.28,37292.0,40.767,40.7753,40.7339,40.7339,37292.0
2015-09-21 13:50:00,49.28,49.3,49.27,49.29,42859.0,40.7339,40.7505,40.7257,40.7422,42859.0
2015-09-21 14:00:00,49.29,49.3,49.27,49.28,22323.0,40.7422,40.7505,40.7257,40.7339,22323.0
2015-09-21 14:10:00,49.28,49.28,49.21,49.23,49413.0,40.7339,40.7339,40.6761,40.6926,49413.0
2015-09-21 14:20:00,49.23,49.26,49.21,49.22,48947.0,40.6926,40.7174,40.6761,40.6843,48947.0
2015-09-21 14:30:00,49.22,49.27,49.2,49.27,37518.0,40.6843,40.7257,40.6678,40.7257,37518.0
2015-09-21 14:40:00,49.27,49.27,49.24,49.27,43875.0,40.7257,40.7257,40.7009,40.7257,43875.0
2015-09-21 14:50:00,49.27,49.32,49.27,49.32,29286.0,40.7257,40.767,40.7257,40.767,29286.0
2015-09-21 15:00:00,49.32,49.32,49.28,49.3,38946.0,40.767,40.767,40.7339,40.7505,38946.0
2015-09-21 15:10:00,49.3,49.32,49.27,49.28,33183.0,40.7505,40.767,40.7257,40.7339,33183.0
2015-09-21 15:20:00,49.28,49.29,49.24,49.26,76447.0,40.7339,40.7422,40.7009,40.7174,76447.0
2015-09-21 15:30:00,49.27,49.28,49.15,49.18,203608.0,40.7257,40.7339,40.6265,40.6513,203608.0
2015-09-21 15:40:00,49.17,49.22,49.16,49.19,108095.0,40.643,40.6843,40.6347,40.6595,108095.0
2015-09-21 15:50:00,49.19,49.32,49.16,49.32,249409.0,40.6595,40.767,40.6347,40.767,249409.0
2015-09-22 09:30:00,48.65,48.69,48.57,48.66,236274.0,40.2132,40.2463,40.1471,40.2215,236274.0
2015-09-22 09:40:00,48.65,48.68,48.63,48.64,89101.0,40.2132,40.238,40.1967,40.2049,89101.0
2015-09-22 09:50:00,48.63,48.69,48.62,48.67,45866.0,40.1967,40.2463,40.1884,40.2297,45866.0
2015-09-22 10:00:00,48.67,48.72,48.67,48.69,40899.0,40.2297,40.2711,40.2297,40.2463,40899.0
2015-09-22 10:10:00,48.69,48.69,48.63,48.63,63558.0,40.2463,40.2463,40.1967,40.1967,63558.0
2015-09-22 10:20:00,48.64,48.65,48.59,48.62,28621.0,40.2049,40.2132,40.1636,40.1884,28621.0
2015-09-22 10:30:00,48.61,48.61,48.53,48.54,56988.0,40.1801,40.1801,40.114,40.1223,56988.0
2015-09-22 10:40:00,48.54,48.54,48.49,48.49,81529.0,40.1223,40.1223,40.0809,40.0809,81529.0
2015-09-22 10:50:00,48.49,48.58,48.49,48.56,56133.0,40.0809,40.1553,40.0809,40.1388,56133.0
2015-09-22 11:00:00,48.56,48.6,48.53,48.56,84518.0,40.1388,40.1719,40.114,40.1388,84518.0
2015-09-22 11:10:00,48.56,48.61,48.56,48.6,44846.0,40.1388,40.1801,40.1388,40.1719,44846.0
2015-09-22 11:20:00,48.6,48.61,48.55,48.56,79360.0,40.1719,40.1801,40.1305,40.1388,79360.0
2015-09-22 11:30:00,48.56,48.57,48.53,48.53,128795.0,40.1388,40.1471,40.114,40.114,128795.0
2015-09-22 11:40:00,48.54,48.56,48.52,48.56,53600.0,40.1223,40.1388,40.1057,40.1388,53600.0
2015-09-22 11:50:00,48.55,48.59,48.54,48.59,41611.0,40.1305,40.1636,40.1223,40.1636,41611.0
2015-09-22 12:00:00,48.58,48.66,48.56,48.66,50600.0,40.1553,40.2215,40.1388,40.2215,50600.0
2015-09-22 12:10:00,48.66,48.66,48.61,48.63,31440.0,40.2215,40.2215,40.1801,40.1967,31440.0
2015-09-22 12:20:00,48.63,48.65,48.58,48.6,64996.0,40.1967,40.2132,40.1553,40.1719,64996.0
2015-09-22 12:30:00,48.61,48.61,48.58,48.58,12492.0,40.1801,40.1801,40.1553,40.1553,12492.0
2015-09-22 12:40:00,48.58,48.6,48.54,48.54,32749.0,40.1553,40.1719,40.1223,40.1223,32749.0
2015-09-22 12:50:00,48.53,48.53,48.47,48.49,105073.0,40.114,40.114,40.0644,40.0809,105073.0
2015-09-22 13:00:00,48.48,48.56,48.48,48.53,44510.0,40.0727,40.1388,40.0727,40.114,44510.0
2015-09-22 13:10:00,48.53,48.57,48.52,48.57,28033.0,40.114,40.1471,40.1057,40.1471,28033.0
2015-09-22 13:20:00,48.57,48.57,48.51,48.51,52984.0,40.1471,40.1471,40.0975,40.0975,52984.0
2015-09-22 13:30:00,48.51,48.56,48.51,48.55,34459.0,40.0975,40.1388,40.0975,40.1305,34459.0
2015-09-22 13:40:00,48.55,48.59,48.55,48.57,16922.0,40.1305,40.1636,40.1305,40.1471,16922.0
2015-09-22 13:50:00,48.57,48.6,48.56,48.6,28574.0,40.1471,40.1719,40.1388,40.1719,28574.0
2015-09-22 14:00:00,48.59,48.61,48.55,48.58,31207.0,40.1636,40.1801,40.1305,40.1553,31207.0
2015-09-22 14:10:00,48.57,48.6,48.56,48.59,20855.0,40.1471,40.1719,40.1388,40.1636,20855.0
2015-09-22 14:20:00,48.59,48.6,48.57,48.58,65060.0,40.1636,40.1719,40.1471,40.1553,65060.0
2015-09-22 14:30:00,48.58,48.61,48.58,48.61,65546.0,40.1553,40.1801,40.1553,40.1801,65546.0
2015-09-22 14:40:00,48.6,48.6,48.56,48.56,37763.0,40.1719,40.1719,40.1388,40.1388,37763.0
2015-09-22 14:50:00,48.56,48.62,48.56,48.61,44873.0,40.1388,40.1884,40.1388,40.1801,44873.0
2015-09-22 15:00:00,48.61,48.63,48.57,48.57,58615.0,40.1801,40.1967,40.1471,40.1471,58615.0
2015-09-22 15:10:00,48.57,48.59,48.56,48.58,33189.0,40.1471,40.1636,40.1388,40.1553,33189.0
2015-09-22 15:20:00,48.58,48.62,48.57,48.62,79698.0,40.1553,40.1884,40.1471,40.1884,79698.0
2015-09-22 15:30:00,48.62,48.66,48.61,48.65,71081.0,40.1884,40.2215,40.1801,40.2132,71081.0
2015-09-22 15:40:00,48.65,48.66,48.63,48.65,76239.0,40.2132,40.2215,40.1967,40.2132,76239.0
2015-09-22 15:50:00,48.65,48.67,48.63,48.65,175948.0,40.2132,40.2297,40.1967,40.2132,175948.0
2015-09-23 09:30:00,48.56,48.63,48.51,48.55,183424.0,40.1388,40.1967,40.0975,40.1305,183424.0
2015-09-23 09:40:00,48.55,48.57,48.5,48.51,148156.0,40.1305,40.1471,40.0892,40.0975,148156.0
2015-09-23 09:50:00,48.51,48.55,48.49,48.54,70244.0,40.0975,40.1305,40.0809,40.1223,70244.0
2015-09-23 10:00:00,48.55,48.57,48.52,48.53,164739.0,40.1305,40.1471,40.1057,40.114,164739.0
2015-09-23 10:10:00,48.53,48.56,48.51,48.53,70997.0,40.114,40.1388,40.0975,40.114,70997.0
2015-09-23 10:20:00,48.53,48.54,48.49,48.5,55898.0,40.114,40.1223,40.0809,40.0892,55898.0
2015-09-23 10:30:00,48.5,48.53,48.49,48.5,66675.0,40.0892,40.114,40.0809,40.0892,66675.0
2015-09-23 10:40:00,48.49,48.51,48.49,48.5,45061.0,40.0809,40.0975,40.0809,40.0892,45061.0
2015-09-23 10:50:00,48.5,48.55,48.48,48.49,43440.0,40.0892,40.1305,40.0727,40.0809,43440.0
2015-09-23 11:00:00,48.5,48.51,48.47,48.49,46698.0,40.0892,40.0975,40.0644,40.0809,46698.0
2015-09-23 11:10:00,48.5,48.5,48.42,48.43,59782.0,40.0892,40.0892,40.0231,40.0313,59782.0
2015-09-23 11:20:00,48.44,48.44,48.36,48.36,112215.0,40.0396,40.0396,39.9735,39.9735,112215.0
2015-09-23 11:30:00,48.36,48.37,48.3,48.33,31216.0,39.9735,39.9818,39.9239,39.9487,31216.0
2015-09-23 11:40:00,48.32,48.33,48.26,48.3,33102.0,39.9404,39.9487,39.8908,39.9239,33102.0
2015-09-23 11:50:00,48.3,48.31,48.26,48.3,25824.0,39.9239,39.9322,39.8908,39.9239,25824.0
2015-09-23 12:00:00,48.3,48.3,48.23,48.25,46742.0,39.9239,39.9239,39.866,39.8826,46742.0
2015-09-23 12:10:00,48.25,48.27,48.23,48.25,41081.0,39.8826,39.8991,39.866,39.8826,41081.0
2015-09-23 12:20:00,48.25,48.25,48.23,48.25,23056.0,39.8826,39.8826,39.866,39.8826,23056.0
2015-09-23 12:30:00,48.24,48.26,48.23,48.23,21390.0,39.8743,39.8908,39.866,39.866,21390.0
2015-09-23 12:40:00,48.22,48.25,48.22,48.23,42796.0,39.8578,39.8826,39.8578,39.866,42796.0
2015-09-23 12:50:00,48.23,48.27,48.22,48.26,70765.0,39.866,39.8991,39.8578,39.8908,70765.0
2015-09-23 13:00:00,48.26,48.3,48.24,48.29,35581.0,39.8908,39.9239,39.8743,39.9156,35581.0
2015-09-23 13:10:00,48.3,48.3,48.27,48.29,36202.0,39.9239,39.9239,39.8991,39.9156,36202.0
2015-09-23 13:20:00,48.29,48.29,48.22,48.22,37106.0,39.9156,39.9156,39.8578,39.8578,37106.0
2015-09-23 13:30:00,48.21,48.23,48.2,48.22,53970.0,39.8495,39.866,39.8412,39.8578,53970.0
2015-09-23 13:40:00,48.22,48.32,48.21,48.3,53408.0,39.8578,39.9404,39.8495,39.9239,53408.0
2015-09-23 13:50:00,48.3,48.32,48.28,48.29,105588.0,39.9239,39.9404,39.9074,39.9156,105588.0
2015-09-23 14:00:00,48.3,48.36,48.29,48.34,35079.0,39.9239,39.9735,39.9156,39.957,35079.0
2015-09-23 14:10:00,48.34,48.35,48.3,48.3,20858.0,39.957,39.9652,39.9239,39.9239,20858.0
2015-09-23 14:20:00,48.3,48.31,48.24,48.24,104582.0,39.9239,39.9322,39.8743,39.8743,104582.0
2015-09-23 14:30:00,48.24,48.3,48.22,48.23,86196.0,39.8743,39.9239,39.8578,39.866,86196.0
2015-09-23 14:40:00,48.22,48.28,48.2,48.27,36416.0,39.8578,39.9074,39.8412,39.8991,36416.0
2015-09-23 14:50:00,48.26,48.28,48.22,48.27,36914.0,39.8908,39.9074,39.8578,39.8991,36914.0
2015-09-23 15:00:00,48.26,48.3,48.24,48.27,55592.0,39.8908,39.9239,39.8743,39.8991,55592.0
2015-09-23 15:10:00,48.27,48.27,48.23,48.26,47378.0,39.8991,39.8991,39.866,39.8908,47378.0
2015-09-23 15:20:00,48.26,48.3,48.25,48.27,56865.0,39.8908,39.9239,39.8826,39.8991,56865.0
2015-09-23 15:30:00,48.27,48.3,48.25,48.29,66717.0,39.8991,39.9239,39.8826,39.9156,66717.0
2015-09-23 15:40:00,48.29,48.3,48.24,48.29,125628.0,39.9156,39.9239,39.8743,39.9156,125628.0
2015-09-23 15:50:00,48.29,48.3,48.22,48.23,154090.0,39.9156,39.9239,39.8578,39.866,154090.0
2015-09-24 09:30:00,47.65,47.71,47.6,47.61,177389.0,39.3866,39.4362,39.3453,39.3535,177389.0
2015-09-24 09:40:00,47.6,47.6,47.53,47.54,112145.0,39.3453,39.3453,39.2874,39.2957,112145.0
2015-09-24 09:50:00,47.54,47.57,47.52,47.56,99648.0,39.2957,39.3205,39.2792,39.3122,99648.0
2015-09-24 10:00:00,47.55,47.68,47.55,47.66,90425.0,39.304,39.4114,39.304,39.3949,90425.0
2015-09-24 10:10:00,47.67,47.7,47.64,47.7,238212.0,39.4031,39.4279,39.3783,39.4279,238212.0
2015-09-24 10:20:00,47.7,47.7,47.6,47.61,47354.0,39.4279,39.4279,39.3453,39.3535,47354.0
2015-09-24 10:30:00,47.6,47.65,47.59,47.6,42978.0,39.3453,39.3866,39.337,39.3453,42978.0
2015-09-24 10:40:00,47.59,47.64,47.56,47.63,64258.0,39.337,39.3783,39.3122,39.3701,64258.0
2015-09-24 10:50:00,47.63,47.65,47.61,47.63,36594.0,39.3701,39.3866,39.3535,39.3701,36594.0
2015-09-24 11:00:00,47.63,47.63,47.56,47.61,53482.0,39.3701,39.3701,39.3122,39.3535,53482.0
2015-09-24 11:10:00,47.6,47.64,47.58,47.63,59547.0,39.3453,39.3783,39.3288,39.3701,59547.0
2015-09-24 11:20:00,47.63,47.64,47.61,47.61,38207.0,39.3701,39.3783,39.3535,39.3535,38207.0
2015-09-24 11:30:00,47.64,47.67,47.62,47.66,63437.0,39.3783,39.4031,39.3618,39.3949,63437.0
2015-09-24 11:40:00,47.66,47.68,47.63,47.63,45568.0,39.3949,39.4114,39.3701,39.3701,45568.0
2015-09-24 11:50:00,47.64,47.71,47.63,47.7,79232.0,39.3783,39.4362,39.3701,39.4279,79232.0
2015-09-24 12:00:00,47.69,47.72,47.67,47.72,32536.0,39.4197,39.4445,39.4031,39.4445,32536.0
2015-09-24 12:10:00,47.71,47.84,47.71,47.81,130428.0,39.4362,39.5437,39.4362,39.5189,130428.0
2015-09-24 12:20:00,47.81,47.89,47.81,47.88,54690.0,39.5189,39.585,39.5189,39.5767,54690.0
2015-09-24 12:30:00,47.88,48.01,47.88,47.98,202715.0,39.5767,39.6842,39.5767,39.6594,202715.0
2015-09-24 12:40:00,47.99,48.04,47.94,47.94,77201.0,39.6676,39.709,39.6263,39.6263,77201.0
2015-09-24 12:50:00,47.96,47.96,47.84,47.85,50716.0,39.6429,39.6429,39.5437,39.5519,50716.0
2015-09-24 13:00:00,47.85,47.87,47.83,47.86,48440.0,39.5519,39.5685,39.5354,39.5602,48440.0
2015-09-24 13:10:00,47.86,47.9,47.85,47.86,28894.0,39.5602,39.5933,39.5519,39.5602,28894.0
2015-09-24 13:20:00,47.87,47.88,47.82,47.86,30969.0,39.5685,39.5767,39.5271,39.5602,30969.0
2015-09-24 13:30:00,47.86,47.87,47.82,47.84,54642.0,39.5602,39.5685,39.5271,39.5437,54642.0
2015-09-24 13:40:00,47.83,47.9,47.83,47.9,44396.0,39.5354,39.5933,39.5354,39.5933,44396.0
2015-09-24 13:50:00,47.9,47.91,47.82,47.84,84360.0,39.5933,39.6015,39.5271,39.5437,84360.0
2015-09-24 14:00:00,47.84,47.86,47.82,47.85,57014.0,39.5437,39.5602,39.5271,39.5519,57014.0
2015-09-24 14:10:00,47.85,47.91,47.85,47.91,63095.0,39.5519,39.6015,39.5519,39.6015,63095.0
2015-09-24 14:20:00,47.91,47.96,47.91,47.96,94376.0,39.6015,39.6429,39.6015,39.6429,94376.0
2015-09-24 14:30:00,47.96,47.97,47.93,47.96,42874.0,39.6429,39.6511,39.6181,39.6429,42874.0
2015-09-24 14:40:00,47.98,48.06,47.93,48.06,177132.0,39.6594,39.7255,39.6181,39.7255,177132.0
2015-09-24 14:50:00,48.06,48.12,48.04,48.08,161377.0,39.7255,39.7751,39.709,39.742,161377.0
2015-09-24 15:00:00,48.07,48.12,48.01,48.03,72211.0,39.7338,39.7751,39.6842,39.7007,72211.0
2015-09-24 15:10:00,48.03,48.05,48.0,48.05,55330.0,39.7007,39.7172,39.6759,39.7172,55330.0
2015-09-24 15:20:00,48.05,48.14,48.05,48.09,46434.0,39.7172,39.7916,39.7172,39.7503,46434.0
2015-09-24 15:30:00,48.09,48.11,48.04,48.06,62629.0,39.7503,39.7668,39.709,39.7255,62629.0
2015-09-24 15:40:00,48.07,48.09,48.03,48.05,83961.0,39.7338,39.7503,39.7007,39.7172,83961.0
2015-09-24 15:50:00,48.04,48.04,47.96,47.96,252451.0,39.709,39.709,39.6429,39.6429,252451.0
2015-09-25 09:30:00,48.41,48.5,48.35,48.38,112086.0,40.0148,40.0892,39.9652,39.99,112086.0
2015-09-25 09:40:00,48.37,48.37,48.31,48.33,87362.0,39.9818,39.9818,39.9322,39.9487,87362.0
2015-09-25 09:50:00,48.34,48.37,48.29,48.3,42419.0,39.957,39.9818,39.9156,39.9239,42419.0
2015-09-25 10:00:00,48.3,48.33,48.27,48.29,98060.0,39.9239,39.9487,39.8991,39.9156,98060.0
2015-09-25 10:10:00,48.29,48.31,48.24,48.27,43240.0,39.9156,39.9322,39.8743,39.8991,43240.0
2015-09-25 10:20:00,48.28,48.29,48.23,48.24,83844.0,39.9074,39.9156,39.866,39.8743,83844.0
2015-09-25 10:30:00,48.25,48.29,48.22,48.27,48035.0,39.8826,39.9156,39.8578,39.8991,48035.0
2015-09-25 10:40:00,48.27,48.27,48.23,48.25,26896.0,39.8991,39.8991,39.866,39.8826,26896.0
2015-09-25 10:50:00,48.25,48.31,48.25,48.31,34708.0,39.8826,39.9322,39.8826,39.9322,34708.0
2015-09-25 11:00:00,48.31,48.31,48.26,48.28,12195.0,39.9322,39.9322,39.8908,39.9074,12195.0
2015-09-25 11:10:00,48.27,48.29,48.25,48.25,32914.0,39.8991,39.9156,39.8826,39.8826,32914.0
2015-09-25 11:20:00,48.24,48.27,48.23,48.26,20631.0,39.8743,39.8991,39.866,39.8908,20631.0
2015-09-25 11:30:00,48.26,48.27,48.21,48.21,10525.0,39.8908,39.8991,39.8495,39.8495,10525.0
2015-09-25 11:40:00,48.2,48.24,48.2,48.24,23463.0,39.8412,39.8743,39.8412,39.8743,23463.0
2015-09-25 11:50:00,48.24,48.24,48.2,48.22,22510.0,39.8743,39.8743,39.8412,39.8578,22510.0
2015-09-25 12:00:00,48.22,48.22,48.18,48.19,38401.0,39.8578,39.8578,39.8247,39.833,38401.0
2015-09-25 12:10:00,48.18,48.2,48.12,48.13,39346.0,39.8247,39.8412,39.7751,39.7834,39346.0
2015-09-25 12:20:00,48.13,48.14,48.1,48.11,46653.0,39.7834,39.7916,39.7586,39.7668,46653.0
2015-09-25 12:30:00,48.12,48.15,48.11,48.13,24948.0,39.7751,39.7999,39.7668,39.7834,24948.0
2015-09-25 12:40:00,48.14,48.17,48.14,48.16,17706.0,39.7916,39.8164,39.7916,39.8082,17706.0
2015-09-25 12:50:00,48.15,48.18,48.15,48.17,28900.0,39.7999,39.8247,39.7999,39.8164,28900.0
2015-09-25 13:00:00,48.17,48.24,48.17,48.24,22261.0,39.8164,39.8743,39.8164,39.8743,22261.0
2015-09-25 13:10:00,48.24,48.28,48.24,48.26,21507.0,39.8743,39.9074,39.8743,39.8908,21507.0
2015-09-25 13:20:00,48.25,48.27,48.22,48.23,24588.0,39.8826,39.8991,39.8578,39.866,24588.0
2015-09-25 13:30:00,48.24,48.24,48.21,48.21,11060.0,39.8743,39.8743,39.8495,39.8495,11060.0
2015-09-25 13:40:00,48.21,48.23,48.19,48.22,16411.0,39.8495,39.866,39.833,39.8578,16411.0
2015-09-25 13:50:00,48.23,48.24,48.19,48.2,7450.0,39.866,39.8743,39.833,39.8412,7450.0
2015-09-25 14:00:00,48.2,48.23,48.18,48.19,11805.0,39.8412,39.866,39.8247,39.833,11805.0
2015-09-25 14:10:00,48.18,48.18,48.06,48.07,31504.0,39.8247,39.8247,39.7255,39.7338,31504.0
2015-09-25 14:20:00,48.06,48.08,48.04,48.06,32914.0,39.7255,39.742,39.709,39.7255,32914.0
2015-09-25 14:30:00,48.06,48.09,48.05,48.06,81455.0,39.7255,39.7503,39.7172,39.7255,81455.0
2015-09-25 14:40:00,48.06,48.06,47.98,47.98,113328.0,39.7255,39.7255,39.6594,39.6594,113328.0
2015-09-25 14:50:00,47.99,48.06,47.97,48.05,80396.0,39.6676,39.7255,39.6511,39.7172,80396.0
2015-09-25 15:00:00,48.06,48.06,47.97,47.98,16828.0,39.7255,39.7255,39.6511,39.6594,16828.0
2015-09-25 15:10:00,47.97,47.99,47.95,47.98,79971.0,39.6511,39.6676,39.6346,39.6594,79971.0
2015-09-25 15:20:00,47.98,48.03,47.97,48.02,54166.0,39.6594,39.7007,39.6511,39.6924,54166.0
2015-09-25 15:30:00,48.01,48.07,47.99,48.02,113204.0,39.6842,39.7338,39.6676,39.6924,113204.0
2015-09-25 15:40:00,48.01,48.07,47.99,48.05,78585.0,39.6842,39.7338,39.6676,39.7172,78585.0
2015-09-25 15:50:00,48.04,48.07,47.99,48.01,178688.0,39.709,39.7338,39.6676,39.6842,178688.0
2015-09-28 09:30:00,47.7,47.85,47.55,47.59,136489.0,39.4279,39.5519,39.304,39.337,136489.0
2015-09-28 09:40:00,47.6,47.62,47.42,47.43,316243.0,39.3453,39.3618,39.1965,39.2048,316243.0
2015-09-28 09:50:00,47.44,47.45,47.25,47.29,126795.0,39.213,39.2213,39.056,39.089,126795.0
2015-09-28 10:00:00,47.29,47.29,47.12,47.13,110290.0,39.089,39.089,38.9485,38.9568,110290.0
2015-09-28 10:10:00,47.13,47.13,47.03,47.04,105758.0,38.9568,38.9568,38.8741,38.8824,105758.0
2015-09-28 10:20:00,47.03,47.21,47.02,47.19,189018.0,38.8741,39.0229,38.8659,39.0064,189018.0
2015-09-28 10:30:00,47.18,47.18,47.08,47.15,142309.0,38.9981,38.9981,38.9155,38.9733,142309.0
2015-09-28 10:40:00,47.15,47.19,47.11,47.12,54004.0,38.9733,39.0064,38.9403,38.9485,54004.0
2015-09-28 10:50:00,47.12,47.17,47.08,47.16,69717.0,38.9485,38.9899,38.9155,38.9816,69717.0
2015-09-28 11:00:00,47.17,47.18,47.09,47.09,172195.0,38.9899,38.9981,38.9237,38.9237,172195.0
2015-09-28 11:10:00,47.09,47.1,47.03,47.07,44578.0,38.9237,38.932,38.8741,38.9072,44578.0
2015-09-28 11:20:00,47.07,47.12,47.04,47.11,243294.0,38.9072,38.9485,38.8824,38.9403,243294.0
2015-09-28 11:30:00,47.1,47.13,47.04,47.07,89588.0,38.932,38.9568,38.8824,38.9072,89588.0
2015-09-28 11:40:00,47.07,47.09,47.05,47.07,72639.0,38.9072,38.9237,38.8907,38.9072,72639.0
2015-09-28 11:50:00,47.08,47.12,47.07,47.09,17470.0,38.9155,38.9485,38.9072,38.9237,17470.0
2015-09-28 12:00:00,47.08,47.09,47.04,47.05,39562.0,38.9155,38.9237,38.8824,38.8907,39562.0
2015-09-28 12:10:00,47.05,47.07,47.0,47.02,87906.0,38.8907,38.9072,38.8493,38.8659,87906.0
2015-09-28 12:20:00,47.01,47.06,47.0,47.05,39450.0,38.8576,38.8989,38.8493,38.8907,39450.0
2015-09-28 12:30:00,47.06,47.07,47.0,47.03,78480.0,38.8989,38.9072,38.8493,38.8741,78480.0
2015-09-28 12:40:00,47.02,47.06,47.02,47.05,224308.0,38.8659,38.8989,38.8659,38.8907,224308.0
2015-09-28 12:50:00,47.05,47.07,47.0,47.06,58504.0,38.8907,38.9072,38.8493,38.8989,58504.0
2015-09-28 13:00:00,47.06,47.17,47.06,47.13,116971.0,38.8989,38.9899,38.8989,38.9568,116971.0
2015-09-28 13:10:00,47.13,47.14,47.08,47.1,53666.0,38.9568,38.9651,38.9155,38.932,53666.0
2015-09-28 13:20:00,47.09,47.13,47.08,47.11,79789.0,38.9237,38.9568,38.9155,38.9403,79789.0
2015-09-28 13:30:00,47.1,47.2,47.09,47.19,88466.0,38.932,39.0146,38.9237,39.0064,88466.0
2015-09-28 13:40:00,47.19,47.23,47.14,47.15,57241.0,39.0064,39.0394,38.9651,38.9733,57241.0
2015-09-28 13:50:00,47.16,47.17,47.07,47.08,77995.0,38.9816,38.9899,38.9072,38.9155,77995.0
2015-09-28 14:00:00,47.08,47.08,46.99,47.04,198513.0,38.9155,38.9155,38.8411,38.8824,198513.0
2015-09-28 14:10:00,47.03,47.03,46.94,46.94,115207.0,38.8741,38.8741,38.7997,38.7997,115207.0
2015-09-28 14:20:00,46.94,47.01,46.93,47.01,132929.0,38.7997,38.8576,38.7915,38.8576,132929.0
2015-09-28 14:30:00,47.0,47.09,46.98,47.09,102191.0,38.8493,38.9237,38.8328,38.9237,102191.0
2015-09-28 14:40:00,47.09,47.14,47.06,47.06,45869.0,38.9237,38.9651,38.8989,38.8989,45869.0
2015-09-28 14:50:00,47.05,47.06,46.97,46.99,73781.0,38.8907,38.8989,38.8245,38.8411,73781.0
2015-09-28 15:00:00,46.99,47.0,46.94,46.95,62893.0,38.8411,38.8493,38.7997,38.808,62893.0
2015-09-28 15:10:00,46.94,47.02,46.92,47.01,26812.0,38.7997,38.8659,38.7832,38.8576,26812.0
2015-09-28 15:20:00,47.03,47.03,46.95,46.97,36521.0,38.8741,38.8741,38.808,38.8245,36521.0
2015-09-28 15:30:00,46.98,47.19,46.97,47.13,210152.0,38.8328,39.0064,38.8245,38.9568,210152.0
2015-09-28 15:40:00,47.13,47.2,47.11,47.12,62951.0,38.9568,39.0146,38.9403,38.9485,62951.0
2015-09-28 15:50:00,47.11,47.14,47.03,47.06,138938.0,38.9403,38.9651,38.8741,38.8989,138938.0
2015-09-29 09:30:00,47.08,47.08,46.85,46.85,288368.0,38.9155,38.9155,38.7253,38.7253,288368.0
2015-09-29 09:40:00,46.85,46.85,46.74,46.74,70545.0,38.7253,38.7253,38.6344,38.6344,70545.0
2015-09-29 09:50:00,46.73,46.96,46.73,46.94,250161.0,38.6262,38.8163,38.6262,38.7997,250161.0
2015-09-29 10:00:00,46.95,47.01,46.87,46.91,141761.0,38.808,38.8576,38.7419,38.7749,141761.0
2015-09-29 10:10:00,46.91,47.07,46.91,47.03,74662.0,38.7749,38.9072,38.7749,38.8741,74662.0
2015-09-29 10:20:00,47.03,47.15,47.0,47.14,96581.0,38.8741,38.9733,38.8493,38.9651,96581.0
2015-09-29 10:30:00,47.16,47.2,47.08,47.08,61385.0,38.9816,39.0146,38.9155,38.9155,61385.0
2015-09-29 10:40:00,47.08,47.11,47.01,47.06,98795.0,38.9155,38.9403,38.8576,38.8989,98795.0
2015-09-29 10:50:00,47.05,47.13,47.04,47.11,38279.0,38.8907,38.9568,38.8824,38.9403,38279.0
2015-09-29 11:00:00,47.12,47.17,47.09,47.09,56862.0,38.9485,38.9899,38.9237,38.9237,56862.0
2015-09-29 11:10:00,47.09,47.1,47.01,47.01,35963.0,38.9237,38.932,38.8576,38.8576,35963.0
2015-09-29 11:20:00,47.0,47.07,46.98,47.04,41840.0,38.8493,38.9072,38.8328,38.8824,41840.0
2015-09-29 11:30:00,47.06,47.06,46.94,47.01,45481.0,38.8989,38.8989,38.7997,38.8576,45481.0
2015-09-29 11:40:00,47.01,47.06,46.95,47.0,59104.0,38.8576,38.8989,38.808,38.8493,59104.0
2015-09-29 11:50:00,47.0,47.07,46.99,46.99,51900.0,38.8493,38.9072,38.8411,38.8411,51900.0
2015-09-29 12:00:00,46.98,46.99,46.94,46.94,43236.0,38.8328,38.8411,38.7997,38.7997,43236.0
2015-09-29 12:10:00,46.94,46.98,46.87,46.95,25867.0,38.7997,38.8328,38.7419,38.808,25867.0
2015-09-29 12:20:00,46.94,47.05,46.94,47.03,57150.0,38.7997,38.8907,38.7997,38.8741,57150.0
2015-09-29 12:30:00,47.04,47.06,46.97,46.98,17900.0,38.8824,38.8989,38.8245,38.8328,17900.0
2015-09-29 12:40:00,46.97,47.0,46.93,46.95,12280.0,38.8245,38.8493,38.7915,38.808,12280.0
2015-09-29 12:50:00,46.96,46.97,46.91,46.91,9336.0,38.8163,38.8245,38.7749,38.7749,9336.0
2015-09-29 13:00:00,46.91,46.97,46.91,46.95,25879.0,38.7749,38.8245,38.7749,38.808,25879.0
2015-09-29 13:10:00,46.95,47.03,46.95,47.03,30896.0,38.808,38.8741,38.808,38.8741,30896.0
2015-09-29 13:20:00,47.02,47.07,47.02,47.06,20670.0,38.8659,38.9072,38.8659,38.8989,20670.0
2015-09-29 13:30:00,47.06,47.09,47.04,47.06,25281.0,38.8989,38.9237,38.8824,38.8989,25281.0
2015-09-29 13:40:00,47.06,47.1,47.06,47.08,14104.0,38.8989,38.932,38.8989,38.9155,14104.0
2015-09-29 13:50:00,47.06,47.1,47.04,47.09,30392.0,38.8989,38.932,38.8824,38.9237,30392.0
2015-09-29 14:00:00,47.09,47.09,46.95,46.98,32321.0,38.9237,38.9237,38.808,38.8328,32321.0
2015-09-29 14:10:00,46.98,46.99,46.94,46.96,37627.0,38.8328,38.8411,38.7997,38.8163,37627.0
2015-09-29 14:20:00,46.97,47.07,46.97,47.05,40483.0,38.8245,38.9072,38.8245,38.8907,40483.0
2015-09-29 14:30:00,47.04,47.07,46.98,47.02,37656.0,38.8824,38.9072,38.8328,38.8659,37656.0
2015-09-29 14:40:00,47.01,47.02,46.91,46.91,68863.0,38.8576,38.8659,38.7749,38.7749,68863.0
2015-09-29 14:50:00,46.91,46.93,46.87,46.87,79460.0,38.7749,38.7915,38.7419,38.7419,79460.0
2015-09-29 15:00:00,46.87,46.9,46.81,46.81,151440.0,38.7419,38.7667,38.6923,38.6923,151440.0
2015-09-29 15:10:00,46.8,46.88,46.79,46.81,71650.0,38.684,38.7501,38.6758,38.6923,71650.0
2015-09-29 15:20:00,46.81,46.81,46.68,46.7,63007.0,38.6923,38.6923,38.5848,38.6014,63007.0
2015-09-29 15:30:00,46.71,46.91,46.7,46.86,63418.0,38.6096,38.7749,38.6014,38.7336,63418.0
2015-09-29 15:40:00,46.86,46.94,46.82,46.94,89294.0,38.7336,38.7997,38.7005,38.7997,89294.0
2015-09-29 15:50:00,46.94,46.98,46.88,46.91,234260.0,38.7997,38.8328,38.7501,38.7749,234260.0
2015-09-30 09:30:00,48.72,48.85,48.66,48.81,269974.0,40.2711,40.3785,40.2215,40.3454,269974.0
2015-09-30 09:40:00,48.81,48.83,48.73,48.81,120000.0,40.3454,40.362,40.2793,40.3454,120000.0
2015-09-30 09:50:00,48.81,48.83,48.77,48.79,91314.0,40.3454,40.362,40.3124,40.3289,91314.0
2015-09-30 10:00:00,48.8,48.88,48.79,48.87,98522.0,40.3372,40.4033,40.3289,40.395,98522.0
2015-09-30 10:10:00,48.87,48.88,48.81,48.83,61012.0,40.395,40.4033,40.3454,40.362,61012.0
2015-09-30 10:20:00,48.83,48.85,48.8,48.82,74400.0,40.362,40.3785,40.3372,40.3537,74400.0
2015-09-30 10:30:00,48.81,48.84,48.76,48.84,48018.0,40.3454,40.3702,40.3041,40.3702,48018.0
2015-09-30 10:40:00,48.83,48.85,48.81,48.83,38828.0,40.362,40.3785,40.3454,40.362,38828.0
2015-09-30 10:50:00,48.83,48.85,48.78,48.8,52567.0,40.362,40.3785,40.3206,40.3372,52567.0
2015-09-30 11:00:00,48.8,48.81,48.77,48.78,51255.0,40.3372,40.3454,40.3124,40.3206,51255.0
2015-09-30 11:10:00,48.78,48.84,48.75,48.77,99171.0,40.3206,40.3702,40.2959,40.3124,99171.0
2015-09-30 11:20:00,48.77,48.77,48.73,48.75,129261.0,40.3124,40.3124,40.2793,40.2959,129261.0
2015-09-30 11:30:00,48.75,48.8,48.74,48.77,81673.0,40.2959,40.3372,40.2876,40.3124,81673.0
2015-09-30 11:40:00,48.77,48.77,48.72,48.74,82431.0,40.3124,40.3124,40.2711,40.2876,82431.0
2015-09-30 11:50:00,48.74,48.77,48.71,48.75,38118.0,40.2876,40.3124,40.2628,40.2959,38118.0
2015-09-30 12:00:00,48.76,48.77,48.68,48.7,49244.0,40.3041,40.3124,40.238,40.2545,49244.0
2015-09-30 12:10:00,48.69,48.72,48.66,48.69,90874.0,40.2463,40.2711,40.2215,40.2463,90874.0
2015-09-30 12:20:00,48.68,48.69,48.61,48.65,46442.0,40.238,40.2463,40.1801,40.2132,46442.0
2015-09-30 12:30:00,48.64,48.69,48.62,48.65,27953.0,40.2049,40.2463,40.1884,40.2132,27953.0
2015-09-30 12:40:00,48.64,48.64,48.58,48.59,34449.0,40.2049,40.2049,40.1553,40.1636,34449.0
2015-09-30 12:50:00,48.59,48.62,48.58,48.62,14788.0,40.1636,40.1884,40.1553,40.1884,14788.0
2015-09-30 13:00:00,48.62,48.67,48.6,48.65,21048.0,40.1884,40.2297,40.1719,40.2132,21048.0
2015-09-30 13:10:00,48.65,48.73,48.63,48.73,12446.0,40.2132,40.2793,40.1967,40.2793,12446.0
2015-09-30 13:20:00,48.72,48.72,48.68,48.7,13929.0,40.2711,40.2711,40.238,40.2545,13929.0
2015-09-30 13:30:00,48.71,48.71,48.65,48.66,98568.0,40.2628,40.2628,40.2132,40.2215,98568.0
2015-09-30 13:40:00,48.66,48.71,48.66,48.69,34826.0,40.2215,40.2628,40.2215,40.2463,34826.0
2015-09-30 13:50:00,48.69,48.75,48.68,48.73,154918.0,40.2463,40.2959,40.238,40.2793,154918.0
2015-09-30 14:00:00,48.73,48.74,48.68,48.69,19726.0,40.2793,40.2876,40.238,40.2463,19726.0
2015-09-30 14:10:00,48.69,48.73,48.67,48.72,21496.0,40.2463,40.2793,40.2297,40.2711,21496.0
2015-09-30 14:20:00,48.73,48.74,48.71,48.72,17699.0,40.2793,40.2876,40.2628,40.2711,17699.0
2015-09-30 14:30:00,48.73,48.74,48.68,48.7,35957.0,40.2793,40.2876,40.238,40.2545,35957.0
2015-09-30 14:40:00,48.69,48.75,48.69,48.73,28268.0,40.2463,40.2959,40.2463,40.2793,28268.0
2015-09-30 14:50:00,48.73,48.77,48.72,48.75,75577.0,40.2793,40.3124,40.2711,40.2959,75577.0
2015-09-30 15:00:00,48.75,48.76,48.68,48.71,36417.0,40.2959,40.3041,40.238,40.2628,36417.0
2015-09-30 15:10:00,48.7,48.74,48.66,48.67,119615.0,40.2545,40.2876,40.2215,40.2297,119615.0
2015-09-30 15:20:00,48.67,48.69,48.63,48.68,224921.0,40.2297,40.2463,40.1967,40.238,224921.0
2015-09-30 15:30:00,48.68,48.74,48.67,48.73,131311.0,40.238,40.2876,40.2297,40.2793,131311.0
2015-09-30 15:40:00,48.73,48.78,48.72,48.74,178289.0,40.2793,40.3206,40.2711,40.2876,178289.0
2015-09-30 15:50:00,48.75,48.84,48.74,48.77,396071.0,40.2959,40.3702,40.2876,40.3124,396071.0
2015-10-01 09:30:00,49.51,49.64,49.5,49.53,163262.0,40.9241,41.0315,40.9158,40.9406,163262.0
2015-10-01 09:40:00,49.52,49.57,49.5,49.57,80917.0,40.9323,40.9736,40.9158,40.9736,80917.0
2015-10-01 09:50:00,49.58,49.61,49.52,49.54,69775.0,40.9819,41.0067,40.9323,40.9489,69775.0
2015-10-01 10:00:00,49.54,49.57,49.48,49.55,108594.0,40.9489,40.9736,40.8993,40.9571,108594.0
2015-10-01 10:10:00,49.55,49.61,49.53,49.57,188753.0,40.9571,41.0067,40.9406,40.9736,188753.0
2015-10-01 10:20:00,49.58,49.61,49.55,49.6,70934.0,40.9819,41.0067,40.9571,40.9984,70934.0
2015-10-01 10:30:00,49.62,49.62,49.54,49.59,54875.0,41.015,41.015,40.9489,40.9902,54875.0
2015-10-01 10:40:00,49.59,49.6,49.54,49.56,45196.0,40.9902,40.9984,40.9489,40.9654,45196.0
2015-10-01 10:50:00,49.56,49.57,49.51,49.52,117161.0,40.9654,40.9736,40.9241,40.9323,117161.0
2015-10-01 11:00:00,49.52,49.52,49.48,49.51,59973.0,40.9323,40.9323,40.8993,40.9241,59973.0
2015-10-01 11:10:00,49.5,49.53,49.42,49.42,71662.0,40.9158,40.9406,40.8497,40.8497,71662.0
2015-10-01 11:20:00,49.42,49.44,49.41,49.43,34444.0,40.8497,40.8662,40.8414,40.8579,34444.0
2015-10-01 11:30:00,49.44,49.45,49.38,49.41,57574.0,40.8662,40.8745,40.8166,40.8414,57574.0
2015-10-01 11:40:00,49.41,49.42,49.36,49.39,30868.0,40.8414,40.8497,40.8001,40.8249,30868.0
2015-10-01 11:50:00,49.4,49.4,49.31,49.34,97004.0,40.8331,40.8331,40.7587,40.7835,97004.0
2015-10-01 12:00:00,49.34,49.34,49.25,49.28,60957.0,40.7835,40.7835,40.7091,40.7339,60957.0
2015-10-01 12:10:00,49.28,49.31,49.26,49.31,31329.0,40.7339,40.7587,40.7174,40.7587,31329.0
2015-10-01 12:20:00,49.32,49.35,49.28,49.34,37377.0,40.767,40.7918,40.7339,40.7835,37377.0
2015-10-01 12:30:00,49.34,49.42,49.34,49.41,48855.0,40.7835,40.8497,40.7835,40.8414,48855.0
2015-10-01 12:40:00,49.4,49.41,49.35,49.37,57529.0,40.8331,40.8414,40.7918,40.8083,57529.0
2015-10-01 12:50:00,49.36,49.37,49.35,49.37,46892.0,40.8001,40.8083,40.7918,40.8083,46892.0
2015-10-01 13:00:00,49.36,49.36,49.33,49.35,12000.0,40.8001,40.8001,40.7753,40.7918,12000.0
2015-10-01 13:10:00,49.36,49.38,49.34,49.35,26673.0,40.8001,40.8166,40.7835,40.7918,26673.0
2015-10-01 13:20:00,49.34,49.37,49.32,49.35,25089.0,40.7835,40.8083,40.767,40.7918,25089.0
2015-10-01 13:30:00,49.36,49.4,49.35,49.38,39769.0,40.8001,40.8331,40.7918,40.8166,39769.0
2015-10-01 13:40:00,49.38,49.42,49.37,49.42,67955.0,40.8166,40.8497,40.8083,40.8497,67955.0
2015-10-01 13:50:00,49.41,49.44,49.39,49.41,73748.0,40.8414,40.8662,40.8249,40.8414,73748.0
2015-10-01 14:00:00,49.42,49.47,49.4,49.46,64610.0,40.8497,40.891,40.8331,40.8827,64610.0
2015-10-01 14:10:00,49.47,49.49,49.45,49.49,89704.0,40.891,40.9075,40.8745,40.9075,89704.0
2015-10-01 14:20:00,49.49,49.5,49.45,49.47,33081.0,40.9075,40.9158,40.8745,40.891,33081.0
2015-10-01 14:30:00,49.49,49.51,49.48,49.51,26410.0,40.9075,40.9241,40.8993,40.9241,26410.0
2015-10-01 14:40:00,49.51,49.52,49.45,49.46,44367.0,40.9241,40.9323,40.8745,40.8827,44367.0
2015-10-01 14:50:00,49.47,49.55,49.46,49.55,28345.0,40.891,40.9571,40.8827,40.9571,28345.0
2015-10-01 15:00:00,49.55,49.59,49.53,49.54,55337.0,40.9571,40.9902,40.9406,40.9489,55337.0
2015-10-01 15:10:00,49.55,49.59,49.55,49.59,18312.0,40.9571,40.9902,40.9571,40.9902,18312.0
2015-10-01 15:20:00,49.58,49.59,49.56,49.58,31487.0,40.9819,40.9902,40.9654,40.9819,31487.0
2015-10-01 15:30:00,49.57,49.57,49.48,49.48,63453.0,40.9736,40.9736,40.8993,40.8993,63453.0
2015-10-01 15:40:00,49.5,49.58,49.5,49.56,54760.0,40.9158,40.9819,40.9158,40.9654,54760.0
2015-10-01 15:50:00,49.55,49.63,49.54,49.59,384304.0,40.9571,41.0232,40.9489,40.9902,384304.0
2015-10-02 09:30:00,48.96,49.0,48.93,48.98,290641.0,40.4694,40.5025,40.4446,40.486,290641.0
2015-10-02 09:40:00,48.97,49.0,48.92,48.94,189306.0,40.4777,40.5025,40.4364,40.4529,189306.0
2015-10-02 09:50:00,48.94,49.01,48.91,48.99,78386.0,40.4529,40.5108,40.4281,40.4942,78386.0
2015-10-02 10:00:00,48.99,49.01,48.93,48.96,122180.0,40.4942,40.5108,40.4446,40.4694,122180.0
2015-10-02 10:10:00,48.96,49.1,48.95,49.05,121491.0,40.4694,40.5852,40.4612,40.5438,121491.0
2015-10-02 10:20:00,49.05,49.17,49.05,49.14,59827.0,40.5438,40.643,40.5438,40.6182,59827.0
2015-10-02 10:30:00,49.13,49.21,49.12,49.21,126856.0,40.61,40.6761,40.6017,40.6761,126856.0
2015-10-02 10:40:00,49.21,49.33,49.21,49.33,117081.0,40.6761,40.7753,40.6761,40.7753,117081.0
2015-10-02 10:50:00,49.33,49.42,49.33,49.42,74896.0,40.7753,40.8497,40.7753,40.8497,74896.0
2015-10-02 11:00:00,49.42,49.55,49.42,49.53,100559.0,40.8497,40.9571,40.8497,40.9406,100559.0
2015-10-02 11:10:00,49.54,49.57,49.51,49.51,45624.0,40.9489,40.9736,40.9241,40.9241,45624.0
2015-10-02 11:20:00,49.5,49.51,49.42,49.49,49077.0,40.9158,40.9241,40.8497,40.9075,49077.0
2015-10-02 11:30:00,49.49,49.56,49.49,49.53,46278.0,40.9075,40.9654,40.9075,40.9406,46278.0
2015-10-02 11:40:00,49.53,49.58,49.53,49.56,24549.0,40.9406,40.9819,40.9406,40.9654,24549.0
2015-10-02 11:50:00,49.55,49.55,49.51,49.54,27183.0,40.9571,40.9571,40.9241,40.9489,27183.0
2015-10-02 12:00:00,49.54,49.57,49.53,49.56,37139.0,40.9489,40.9736,40.9406,40.9654,37139.0
2015-10-02 12:10:00,49.57,49.64,49.57,49.64,43426.0,40.9736,41.0315,40.9736,41.0315,43426.0
2015-10-02 12:20:00,49.64,49.73,49.64,49.67,1371780.0,41.0315,41.1059,41.0315,41.0563,1371780.0
2015-10-02 12:30:00,49.67,49.72,49.65,49.67,110816.0,41.0563,41.0976,41.0398,41.0563,110816.0
2015-10-02 12:40:00,49.67,49.74,49.67,49.74,80695.0,41.0563,41.1142,41.0563,41.1142,80695.0
2015-10-02 12:50:00,49.73,49.79,49.72,49.77,134929.0,41.1059,41.1555,41.0976,41.139,134929.0
2015-10-02 13:00:00,49.77,49.83,49.77,49.82,61125.0,41.139,41.1886,41.139,41.1803,61125.0
2015-10-02 13:10:00,49.83,49.85,49.8,49.81,102855.0,41.1886,41.2051,41.1638,41.172,102855.0
2015-10-02 13:20:00,49.8,49.81,49.76,49.77,49187.0,41.1638,41.172,41.1307,41.139,49187.0
2015-10-02 13:30:00,49.77,49.79,49.71,49.71,41377.0,41.139,41.1555,41.0894,41.0894,41377.0
2015-10-02 13:40:00,49.71,49.76,49.68,49.73,56515.0,41.0894,41.1307,41.0646,41.1059,56515.0
2015-10-02 13:50:00,49.74,49.78,49.74,49.74,43359.0,41.1142,41.1472,41.1142,41.1142,43359.0
2015-10-02 14:00:00,49.74,49.81,49.72,49.8,38121.0,41.1142,41.172,41.0976,41.1638,38121.0
2015-10-02 14:10:00,49.81,49.81,49.72,49.73,31518.0,41.172,41.172,41.0976,41.1059,31518.0
2015-10-02 14:20:00,49.73,49.81,49.72,49.78,43964.0,41.1059,41.172,41.0976,41.1472,43964.0
2015-10-02 14:30:00,49.79,49.82,49.78,49.8,27138.0,41.1555,41.1803,41.1472,41.1638,27138.0
2015-10-02 14:40:00,49.81,49.83,49.8,49.82,43412.0,41.172,41.1886,41.1638,41.1803,43412.0
2015-10-02 14:50:00,49.81,49.83,49.78,49.78,31514.0,41.172,41.1886,41.1472,41.1472,31514.0
2015-10-02 15:00:00,49.78,49.86,49.78,49.86,35915.0,41.1472,41.2134,41.1472,41.2134,35915.0
2015-10-02 15:10:00,49.86,49.92,49.84,49.92,110164.0,41.2134,41.263,41.1968,41.263,110164.0
2015-10-02 15:20:00,49.92,49.97,49.92,49.97,100301.0,41.263,41.3043,41.263,41.3043,100301.0
2015-10-02 15:30:00,49.97,50.01,49.97,50.01,95468.0,41.3043,41.3373,41.3043,41.3373,95468.0
2015-10-02 15:40:00,50.01,50.02,50.0,50.02,61543.0,41.3373,41.3456,41.3291,41.3456,61543.0
2015-10-02 15:50:00,50.02,50.1,50.02,50.1,201009.0,41.3456,41.4117,41.3456,41.4117,201009.0
2015-10-05 09:30:00,50.46,50.55,50.4,50.53,337858.0,41.7093,41.7837,41.6597,41.7672,337858.0
2015-10-05 09:40:00,50.54,50.61,50.51,50.61,351602.0,41.7754,41.8333,41.7506,41.8333,351602.0
2015-10-05 09:50:00,50.62,50.67,50.62,50.67,188513.0,41.8416,41.8829,41.8416,41.8829,188513.0
2015-10-05 10:00:00,50.67,50.69,50.62,50.64,219722.0,41.8829,41.8994,41.8416,41.8581,219722.0
2015-10-05 10:10:00,50.63,50.7,50.62,50.67,168890.0,41.8498,41.9077,41.8416,41.8829,168890.0
2015-10-05 10:20:00,50.66,50.72,50.64,50.7,133214.0,41.8746,41.9242,41.8581,41.9077,133214.0
2015-10-05 10:30:00,50.7,50.74,50.7,50.74,49574.0,41.9077,41.9407,41.9077,41.9407,49574.0
2015-10-05 10:40:00,50.74,50.77,50.7,50.76,393461.0,41.9407,41.9655,41.9077,41.9573,393461.0
2015-10-05 10:50:00,50.76,50.79,50.74,50.78,236250.0,41.9573,41.9821,41.9407,41.9738,236250.0
2015-10-05 11:00:00,50.78,50.82,50.78,50.81,80160.0,41.9738,42.0069,41.9738,41.9986,80160.0
2015-10-05 11:10:00,50.81,50.83,50.8,50.82,237074.0,41.9986,42.0151,41.9903,42.0069,237074.0
2015-10-05 11:20:00,50.82,50.85,50.81,50.82,87255.0,42.0069,42.0317,41.9986,42.0069,87255.0
2015-10-05 11:30:00,50.83,50.85,50.82,50.84,158472.0,42.0151,42.0317,42.0069,42.0234,158472.0
2015-10-05 11:40:00,50.84,50.87,50.83,50.87,144357.0,42.0234,42.0482,42.0151,42.0482,144357.0
2015-10-05 11:50:00,50.88,50.88,50.83,50.85,84340.0,42.0565,42.0565,42.0151,42.0317,84340.0
2015-10-05 12:00:00,50.85,50.88,50.84,50.84,164553.0,42.0317,42.0565,42.0234,42.0234,164553.0
2015-10-05 12:10:00,50.84,50.87,50.84,50.85,47972.0,42.0234,42.0482,42.0234,42.0317,47972.0
2015-10-05 12:20:00,50.85,50.86,50.84,50.84,56345.0,42.0317,42.0399,42.0234,42.0234,56345.0
2015-10-05 12:30:00,50.85,50.87,50.84,50.84,48571.0,42.0317,42.0482,42.0234,42.0234,48571.0
2015-10-05 12:40:00,50.85,50.89,50.84,50.89,35634.0,42.0317,42.0647,42.0234,42.0647,35634.0
2015-10-05 12:50:00,50.89,50.9,50.85,50.85,65447.0,42.0647,42.073,42.0317,42.0317,65447.0
2015-10-05 13:00:00,50.85,50.85,50.81,50.83,150008.0,42.0317,42.0317,41.9986,42.0151,150008.0
2015-10-05 13:10:00,50.83,50.91,50.83,50.91,125503.0,42.0151,42.0813,42.0151,42.0813,125503.0
2015-10-05 13:20:00,50.9,50.9,50.86,50.86,32352.0,42.073,42.073,42.0399,42.0399,32352.0
2015-10-05 13:30:00,50.86,50.88,50.86,50.88,5096.0,42.0399,42.0565,42.0399,42.0565,5096.0
2015-10-05 13:40:00,50.87,50.91,50.86,50.91,27280.0,42.0482,42.0813,42.0399,42.0813,27280.0
2015-10-05 13:50:00,50.9,50.93,50.88,50.93,21595.0,42.073,42.0978,42.0565,42.0978,21595.0
2015-10-05 14:00:00,50.94,50.94,50.91,50.93,27434.0,42.1061,42.1061,42.0813,42.0978,27434.0
2015-10-05 14:10:00,50.93,50.99,50.92,50.98,78803.0,42.0978,42.1474,42.0895,42.1391,78803.0
2015-10-05 14:20:00,50.98,51.01,50.97,50.99,83336.0,42.1391,42.1639,42.1309,42.1474,83336.0
2015-10-05 14:30:00,50.99,51.0,50.98,51.0,30239.0,42.1474,42.1557,42.1391,42.1557,30239.0
2015-10-05 14:40:00,51.0,51.03,50.99,50.99,40237.0,42.1557,42.1805,42.1474,42.1474,40237.0
2015-10-05 14:50:00,50.99,50.99,50.99,50.99,19389.0,42.1474,42.1474,42.1474,42.1474,19389.0
2015-10-05 15:00:00,50.99,50.99,50.98,50.99,25915.0,42.1474,42.1474,42.1391,42.1474,25915.0
2015-10-05 15:10:00,50.99,50.99,50.96,50.97,89810.0,42.1474,42.1474,42.1226,42.1309,89810.0
2015-10-05 15:20:00,50.97,51.01,50.97,51.01,69073.0,42.1309,42.1639,42.1309,42.1639,69073.0
2015-10-05 15:30:00,51.01,51.04,50.99,51.0,39409.0,42.1639,42.1887,42.1474,42.1557,39409.0
2015-10-05 15:40:00,51.0,51.05,50.97,51.05,65212.0,42.1557,42.197,42.1309,42.197,65212.0
2015-10-05 15:50:00,51.05,51.07,51.01,51.07,184053.0,42.197,42.2135,42.1639,42.2135,184053.0
2015-10-06 09:30:00,50.79,50.82,50.74,50.82,138513.0,41.9821,42.0069,41.9407,42.0069,138513.0
2015-10-06 09:40:00,50.82,50.87,50.81,50.87,79275.0,42.0069,42.0482,41.9986,42.0482,79275.0
2015-10-06 09:50:00,50.86,50.95,50.86,50.92,78411.0,42.0399,42.1143,42.0399,42.0895,78411.0
2015-10-06 10:00:00,50.91,50.93,50.86,50.89,47994.0,42.0813,42.0978,42.0399,42.0647,47994.0
2015-10-06 10:10:00,50.9,50.92,50.83,50.83,68347.0,42.073,42.0895,42.0151,42.0151,68347.0
2015-10-06 10:20:00,50.83,50.84,50.73,50.74,32604.0,42.0151,42.0234,41.9325,41.9407,32604.0
2015-10-06 10:30:00,50.75,50.76,50.71,50.74,39532.0,41.949,41.9573,41.916,41.9407,39532.0
2015-10-06 10:40:00,50.75,50.85,50.75,50.82,25273.0,41.949,42.0317,41.949,42.0069,25273.0
2015-10-06 10:50:00,50.82,50.88,50.8,50.86,39395.0,42.0069,42.0565,41.9903,42.0399,39395.0
2015-10-06 11:00:00,50.86,50.98,50.86,50.98,23159.0,42.0399,42.1391,42.0399,42.1391,23159.0
2015-10-06 11:10:00,50.98,51.07,50.96,51.07,93629.0,42.1391,42.2135,42.1226,42.2135,93629.0
2015-10-06 11:20:00,51.07,51.13,51.06,51.13,39841.0,42.2135,42.2631,42.2053,42.2631,39841.0
2015-10-06 11:30:00,51.13,51.14,50.94,50.97,32170.0,42.2631,42.2714,42.1061,42.1309,32170.0
2015-10-06 11:40:00,50.96,50.97,50.91,50.92,47983.0,42.1226,42.1309,42.0813,42.0895,47983.0
2015-10-06 11:50:00,50.92,50.94,50.87,50.89,26732.0,42.0895,42.1061,42.0482,42.0647,26732.0
2015-10-06 12:00:00,50.89,50.95,50.89,50.91,72767.0,42.0647,42.1143,42.0647,42.0813,72767.0
2015-10-06 12:10:00,50.92,50.93,50.86,50.87,179714.0,42.0895,42.0978,42.0399,42.0482,179714.0
2015-10-06 12:20:00,50.87,50.9,50.86,50.86,124187.0,42.0482,42.073,42.0399,42.0399,124187.0
2015-10-06 12:30:00,50.86,50.86,50.77,50.78,72988.0,42.0399,42.0399,41.9655,41.9738,72988.0
2015-10-06 12:40:00,50.77,50.82,50.76,50.8,26548.0,41.9655,42.0069,41.9573,41.9903,26548.0
2015-10-06 12:50:00,50.8,50.82,50.79,50.82,9480.0,41.9903,42.0069,41.9821,42.0069,9480.0
2015-10-06 13:00:00,50.82,50.84,50.8,50.83,16989.0,42.0069,42.0234,41.9903,42.0151,16989.0
2015-10-06 13:10:00,50.83,50.92,50.82,50.91,32976.0,42.0151,42.0895,42.0069,42.0813,32976.0
2015-10-06 13:20:00,50.91,50.93,50.85,50.85,40882.0,42.0813,42.0978,42.0317,42.0317,40882.0
2015-10-06 13:30:00,50.86,50.86,50.78,50.79,18088.0,42.0399,42.0399,41.9738,41.9821,18088.0
2015-10-06 13:40:00,50.79,50.82,50.78,50.82,278023.0,41.9821,42.0069,41.9738,42.0069,278023.0
2015-10-06 13:50:00,50.81,50.84,50.8,50.84,31898.0,41.9986,42.0234,41.9903,42.0234,31898.0
2015-10-06 14:00:00,50.83,50.86,50.8,50.8,24718.0,42.0151,42.0399,41.9903,41.9903,24718.0
2015-10-06 14:10:00,50.81,50.91,50.81,50.9,46338.0,41.9986,42.0813,41.9986,42.073,46338.0
2015-10-06 14:20:00,50.9,50.92,50.88,50.91,114066.0,42.073,42.0895,42.0565,42.0813,114066.0
2015-10-06 14:30:00,50.91,50.94,50.89,50.93,25082.0,42.0813,42.1061,42.0647,42.0978,25082.0
2015-10-06 14:40:00,50.94,50.96,50.89,50.94,41511.0,42.1061,42.1226,42.0647,42.1061,41511.0
2015-10-06 14:50:00,50.96,50.96,50.89,50.93,28444.0,42.1226,42.1226,42.0647,42.0978,28444.0
2015-10-06 15:00:00,50.92,50.95,50.9,50.93,61525.0,42.0895,42.1143,42.073,42.0978,61525.0
2015-10-06 15:10:00,50.92,50.92,50.89,50.91,14100.0,42.0895,42.0895,42.0647,42.0813,14100.0
2015-10-06 15:20:00,50.9,50.94,50.88,50.94,18648.0,42.073,42.1061,42.0565,42.1061,18648.0
2015-10-06 15:30:00,50.94,50.96,50.92,50.93,33526.0,42.1061,42.1226,42.0895,42.0978,33526.0
2015-10-06 15:40:00,50.92,50.92,50.89,50.9,31646.0,42.0895,42.0895,42.0647,42.073,31646.0
2015-10-06 15:50:00,50.91,50.94,50.88,50.94,127468.0,42.0813,42.1061,42.0565,42.1061,127468.0
2015-10-07 09:30:00,52.41,52.56,52.39,52.56,442786.0,43.3211,43.4451,43.3046,43.4451,442786.0
2015-10-07 09:40:00,52.56,52.61,52.52,52.61,225918.0,43.4451,43.4865,43.4121,43.4865,225918.0
2015-10-07 09:50:00,52.61,52.67,52.6,52.66,119902.0,43.4865,43.5361,43.4782,43.5278,119902.0
2015-10-07 10:00:00,52.65,52.69,52.63,52.68,86983.0,43.5195,43.5526,43.503,43.5443,86983.0
2015-10-07 10:10:00,52.68,52.73,52.67,52.71,61849.0,43.5443,43.5856,43.5361,43.5691,61849.0
2015-10-07 10:20:00,52.71,52.72,52.67,52.7,35848.0,43.5691,43.5774,43.5361,43.5608,35848.0
2015-10-07 10:30:00,52.69,52.7,52.57,52.59,132448.0,43.5526,43.5608,43.4534,43.4699,132448.0
2015-10-07 10:40:00,52.58,52.58,52.45,52.46,151430.0,43.4617,43.4617,43.3542,43.3625,151430.0
2015-10-07 10:50:00,52.46,52.56,52.41,52.55,127932.0,43.3625,43.4451,43.3211,43.4369,127932.0
2015-10-07 11:00:00,52.54,52.55,52.39,52.46,165916.0,43.4286,43.4369,43.3046,43.3625,165916.0
2015-10-07 11:10:00,52.45,52.45,52.38,52.4,53346.0,43.3542,43.3542,43.2963,43.3129,53346.0
2015-10-07 11:20:00,52.39,52.42,52.31,52.34,90001.0,43.3046,43.3294,43.2385,43.2633,90001.0
2015-10-07 11:30:00,52.33,52.44,52.31,52.43,82108.0,43.255,43.3459,43.2385,43.3377,82108.0
2015-10-07 11:40:00,52.43,52.44,52.38,52.41,78452.0,43.3377,43.3459,43.2963,43.3211,78452.0
2015-10-07 11:50:00,52.41,52.5,52.4,52.47,134262.0,43.3211,43.3955,43.3129,43.3707,134262.0
2015-10-07 12:00:00,52.47,52.48,52.45,52.46,33770.0,43.3707,43.379,43.3542,43.3625,33770.0
2015-10-07 12:10:00,52.47,52.51,52.45,52.5,30580.0,43.3707,43.4038,43.3542,43.3955,30580.0
2015-10-07 12:20:00,52.49,52.5,52.39,52.43,52872.0,43.3873,43.3955,43.3046,43.3377,52872.0
2015-10-07 12:30:00,52.44,52.48,52.42,52.44,53471.0,43.3459,43.379,43.3294,43.3459,53471.0
2015-10-07 12:40:00,52.43,52.49,52.41,52.46,49567.0,43.3377,43.3873,43.3211,43.3625,49567.0
2015-10-07 12:50:00,52.47,52.49,52.41,52.46,46373.0,43.3707,43.3873,43.3211,43.3625,46373.0
2015-10-07 13:00:00,52.47,52.5,52.44,52.5,32050.0,43.3707,43.3955,43.3459,43.3955,32050.0
2015-10-07 13:10:00,52.51,52.55,52.51,52.53,19359.0,43.4038,43.4369,43.4038,43.4203,19359.0
2015-10-07 13:20:00,52.52,52.55,52.51,52.52,34918.0,43.4121,43.4369,43.4038,43.4121,34918.0
2015-10-07 13:30:00,52.52,52.59,52.52,52.59,39157.0,43.4121,43.4699,43.4121,43.4699,39157.0
2015-10-07 13:40:00,52.6,52.63,52.57,52.61,55030.0,43.4782,43.503,43.4534,43.4865,55030.0
2015-10-07 13:50:00,52.61,52.64,52.59,52.61,81783.0,43.4865,43.5113,43.4699,43.4865,81783.0
2015-10-07 14:00:00,52.61,52.66,52.6,52.62,101352.0,43.4865,43.5278,43.4782,43.4947,101352.0
2015-10-07 14:10:00,52.62,52.62,52.56,52.59,37729.0,43.4947,43.4947,43.4451,43.4699,37729.0
2015-10-07 14:20:00,52.58,52.58,52.51,52.52,30616.0,43.4617,43.4617,43.4038,43.4121,30616.0
2015-10-07 14:30:00,52.53,52.56,52.46,52.5,95227.0,43.4203,43.4451,43.3625,43.3955,95227.0
2015-10-07 14:40:00,52.49,52.54,52.46,52.47,133245.0,43.3873,43.4286,43.3625,43.3707,133245.0
2015-10-07 14:50:00,52.47,52.49,52.42,52.43,41550.0,43.3707,43.3873,43.3294,43.3377,41550.0
2015-10-07 15:00:00,52.42,52.46,52.41,52.44,48657.0,43.3294,43.3625,43.3211,43.3459,48657.0
2015-10-07 15:10:00,52.43,52.49,52.43,52.47,73137.0,43.3377,43.3873,43.3377,43.3707,73137.0
2015-10-07 15:20:00,52.46,52.53,52.43,52.44,74475.0,43.3625,43.4203,43.3377,43.3459,74475.0
2015-10-07 15:30:00,52.45,52.48,52.44,52.48,79147.0,43.3542,43.379,43.3459,43.379,79147.0
2015-10-07 15:40:00,52.48,52.49,52.43,52.44,131769.0,43.379,43.3873,43.3377,43.3459,131769.0
2015-10-07 15:50:00,52.45,52.53,52.44,52.51,215632.0,43.3542,43.4203,43.3459,43.4038,215632.0
2015-10-08 09:30:00,52.35,52.46,52.33,52.43,73826.0,43.2715,43.3625,43.255,43.3377,73826.0
2015-10-08 09:40:00,52.43,52.45,52.39,52.43,64440.0,43.3377,43.3542,43.3046,43.3377,64440.0
2015-10-08 09:50:00,52.43,52.49,52.41,52.43,78833.0,43.3377,43.3873,43.3211,43.3377,78833.0
2015-10-08 10:00:00,52.44,52.49,52.43,52.48,93535.0,43.3459,43.3873,43.3377,43.379,93535.0
2015-10-08 10:10:00,52.47,52.49,52.42,52.43,70320.0,43.3707,43.3873,43.3294,43.3377,70320.0
2015-10-08 10:20:00,52.43,52.43,52.36,52.38,72028.0,43.3377,43.3377,43.2798,43.2963,72028.0
2015-10-08 10:30:00,52.39,52.44,52.38,52.44,41800.0,43.3046,43.3459,43.2963,43.3459,41800.0
2015-10-08 10:40:00,52.44,52.46,52.41,52.41,76438.0,43.3459,43.3625,43.3211,43.3211,76438.0
2015-10-08 10:50:00,52.42,52.44,52.4,52.43,57317.0,43.3294,43.3459,43.3129,43.3377,57317.0
2015-10-08 11:00:00,52.43,52.44,52.33,52.34,92449.0,43.3377,43.3459,43.255,43.2633,92449.0
2015-10-08 11:10:00,52.35,52.37,52.31,52.35,57503.0,43.2715,43.2881,43.2385,43.2715,57503.0
2015-10-08 11:20:00,52.35,52.44,52.34,52.44,108874.0,43.2715,43.3459,43.2633,43.3459,108874.0
2015-10-08 11:30:00,52.44,52.51,52.44,52.47,22276.0,43.3459,43.4038,43.3459,43.3707,22276.0
2015-10-08 11:40:00,52.46,52.48,52.45,52.47,29432.0,43.3625,43.379,43.3542,43.3707,29432.0
2015-10-08 11:50:00,52.48,52.54,52.47,52.51,41515.0,43.379,43.4286,43.3707,43.4038,41515.0
2015-10-08 12:00:00,52.52,52.57,52.49,52.52,96210.0,43.4121,43.4534,43.3873,43.4121,96210.0
2015-10-08 12:10:00,52.53,52.6,52.51,52.59,25364.0,43.4203,43.4782,43.4038,43.4699,25364.0
2015-10-08 12:20:00,52.58,52.58,52.48,52.5,64336.0,43.4617,43.4617,43.379,43.3955,64336.0
2015-10-08 12:30:00,52.5,52.56,52.49,52.56,27010.0,43.3955,43.4451,43.3873,43.4451,27010.0
2015-10-08 12:40:00,52.56,52.6,52.46,52.46,23661.0,43.4451,43.4782,43.3625,43.3625,23661.0
2015-10-08 12:50:00,52.46,52.5,52.44,52.5,60757.0,43.3625,43.3955,43.3459,43.3955,60757.0
2015-10-08 13:00:00,52.51,52.55,52.5,52.51,22837.0,43.4038,43.4369,43.3955,43.4038,22837.0
2015-10-08 13:10:00,52.52,52.53,52.5,52.53,12971.0,43.4121,43.4203,43.3955,43.4203,12971.0
2015-10-08 13:20:00,52.53,52.54,52.52,52.53,13952.0,43.4203,43.4286,43.4121,43.4203,13952.0
2015-10-08 13:30:00,52.53,52.58,52.52,52.56,36715.0,43.4203,43.4617,43.4121,43.4451,36715.0
2015-10-08 13:40:00,52.55,52.56,52.53,52.56,21800.0,43.4369,43.4451,43.4203,43.4451,21800.0
2015-10-08 13:50:00,52.55,52.58,52.53,52.56,62726.0,43.4369,43.4617,43.4203,43.4451,62726.0
2015-10-08 14:00:00,52.56,52.73,52.55,52.68,177538.0,43.4451,43.5856,43.4369,43.5443,177538.0
2015-10-08 14:10:00,52.68,52.77,52.68,52.75,87103.0,43.5443,43.6187,43.5443,43.6022,87103.0
2015-10-08 14:20:00,52.75,52.75,52.61,52.68,130735.0,43.6022,43.6022,43.4865,43.5443,130735.0
2015-10-08 14:30:00,52.67,52.8,52.67,52.8,154412.0,43.5361,43.6435,43.5361,43.6435,154412.0
2015-10-08 14:40:00,52.8,52.85,52.79,52.83,114337.0,43.6435,43.6848,43.6352,43.6683,114337.0
2015-10-08 14:50:00,52.82,52.87,52.78,52.85,114423.0,43.66,43.7014,43.627,43.6848,114423.0
2015-10-08 15:00:00,52.85,52.9,52.83,52.88,154717.0,43.6848,43.7262,43.6683,43.7096,154717.0
2015-10-08 15:10:00,52.89,52.97,52.89,52.94,185356.0,43.7179,43.784,43.7179,43.7592,185356.0
2015-10-08 15:20:00,52.94,52.96,52.87,52.93,167970.0,43.7592,43.7758,43.7014,43.751,167970.0
2015-10-08 15:30:00,52.92,52.94,52.81,52.81,121726.0,43.7427,43.7592,43.6518,43.6518,121726.0
2015-10-08 15:40:00,52.82,52.88,52.81,52.85,65048.0,43.66,43.7096,43.6518,43.6848,65048.0
2015-10-08 15:50:00,52.85,52.91,52.85,52.9,191080.0,43.6848,43.7344,43.6848,43.7262,191080.0
2015-10-09 09:30:00,53.8,54.15,53.73,54.12,505990.0,44.4701,44.7594,44.4122,44.7346,505990.0
2015-10-09 09:40:00,54.11,54.23,54.05,54.2,377767.0,44.7263,44.8255,44.6767,44.8007,377767.0
2015-10-09 09:50:00,54.2,54.25,54.17,54.19,187861.0,44.8007,44.842,44.7759,44.7925,187861.0
2015-10-09 10:00:00,54.2,54.28,54.19,54.19,228204.0,44.8007,44.8668,44.7925,44.7925,228204.0
2015-10-09 10:10:00,54.18,54.18,54.1,54.14,234375.0,44.7842,44.7842,44.7181,44.7511,234375.0
2015-10-09 10:20:00,54.14,54.15,54.11,54.13,169408.0,44.7511,44.7594,44.7263,44.7429,169408.0
2015-10-09 10:30:00,54.13,54.2,54.12,54.18,70212.0,44.7429,44.8007,44.7346,44.7842,70212.0
2015-10-09 10:40:00,54.19,54.19,54.06,54.06,135986.0,44.7925,44.7925,44.685,44.685,135986.0
2015-10-09 10:50:00,54.06,54.16,54.04,54.14,173604.0,44.685,44.7677,44.6685,44.7511,173604.0
2015-10-09 11:00:00,54.14,54.15,54.06,54.13,168608.0,44.7511,44.7594,44.685,44.7429,168608.0
2015-10-09 11:10:00,54.13,54.15,54.07,54.1,75318.0,44.7429,44.7594,44.6933,44.7181,75318.0
2015-10-09 11:20:00,54.09,54.11,53.99,54.0,127430.0,44.7098,44.7263,44.6271,44.6354,127430.0
2015-10-09 11:30:00,53.99,54.02,53.85,53.87,90191.0,44.6271,44.6519,44.5114,44.5279,90191.0
2015-10-09 11:40:00,53.86,53.88,53.78,53.78,59587.0,44.5197,44.5362,44.4536,44.4536,59587.0
2015-10-09 11:50:00,53.78,53.78,53.61,53.62,113871.0,44.4536,44.4536,44.313,44.3213,113871.0
2015-10-09 12:00:00,53.62,53.67,53.56,53.56,38937.0,44.3213,44.3626,44.2717,44.2717,38937.0
2015-10-09 12:10:00,53.56,53.56,53.46,53.47,24092.0,44.2717,44.2717,44.1891,44.1973,24092.0
2015-10-09 12:20:00,53.47,53.51,53.42,53.44,74537.0,44.1973,44.2304,44.156,44.1725,74537.0
2015-10-09 12:30:00,53.43,53.44,53.37,53.38,58131.0,44.1643,44.1725,44.1147,44.1229,58131.0
2015-10-09 12:40:00,53.37,53.38,53.29,53.37,80293.0,44.1147,44.1229,44.0485,44.1147,80293.0
2015-10-09 12:50:00,53.37,53.42,53.35,53.37,164141.0,44.1147,44.156,44.0981,44.1147,164141.0
2015-10-09 13:00:00,53.37,53.43,53.35,53.36,98753.0,44.1147,44.1643,44.0981,44.1064,98753.0
2015-10-09 13:10:00,53.35,53.38,53.32,53.37,42453.0,44.0981,44.1229,44.0733,44.1147,42453.0
2015-10-09 13:20:00,53.37,53.4,53.36,53.37,77572.0,44.1147,44.1395,44.1064,44.1147,77572.0
2015-10-09 13:30:00,53.37,53.37,53.28,53.3,35082.0,44.1147,44.1147,44.0403,44.0568,35082.0
2015-10-09 13:40:00,53.29,53.3,53.27,53.27,61220.0,44.0485,44.0568,44.032,44.032,61220.0
2015-10-09 13:50:00,53.27,53.3,53.26,53.27,9550.0,44.032,44.0568,44.0237,44.032,9550.0
2015-10-09 14:00:00,53.28,53.29,53.26,53.27,21649.0,44.0403,44.0485,44.0237,44.032,21649.0
2015-10-09 14:10:00,53.27,53.29,53.21,53.21,73395.0,44.032,44.0485,43.9824,43.9824,73395.0
2015-10-09 14:20:00,53.21,53.31,53.21,53.3,50029.0,43.9824,44.0651,43.9824,44.0568,50029.0
2015-10-09 14:30:00,53.3,53.33,53.26,53.32,49935.0,44.0568,44.0816,44.0237,44.0733,49935.0
2015-10-09 14:40:00,53.32,53.37,53.32,53.35,67638.0,44.0733,44.1147,44.0733,44.0981,67638.0
2015-10-09 14:50:00,53.35,53.37,53.34,53.37,51103.0,44.0981,44.1147,44.0899,44.1147,51103.0
2015-10-09 15:00:00,53.37,53.37,53.31,53.33,63934.0,44.1147,44.1147,44.0651,44.0816,63934.0
2015-10-09 15:10:00,53.33,53.35,53.3,53.34,192963.0,44.0816,44.0981,44.0568,44.0899,192963.0
2015-10-09 15:20:00,53.33,53.36,53.33,53.35,145617.0,44.0816,44.1064,44.0816,44.0981,145617.0
2015-10-09 15:30:00,53.35,53.37,53.31,53.31,50398.0,44.0981,44.1147,44.0651,44.0651,50398.0
2015-10-09 15:40:00,53.31,53.34,53.31,53.31,61746.0,44.0651,44.0899,44.0651,44.0651,61746.0
2015-10-09 15:50:00,53.31,53.42,53.3,53.39,215880.0,44.0651,44.156,44.0568,44.1312,215880.0
2015-10-12 09:30:00,53.44,53.44,53.25,53.26,157954.0,44.1725,44.1725,44.0155,44.0237,157954.0
2015-10-12 09:40:00,53.27,53.29,53.22,53.24,209784.0,44.032,44.0485,43.9907,44.0072,209784.0
2015-10-12 09:50:00,53.25,53.28,53.17,53.19,121858.0,44.0155,44.0403,43.9493,43.9659,121858.0
2015-10-12 10:00:00,53.18,53.24,53.16,53.23,44408.0,43.9576,44.0072,43.9411,43.9989,44408.0
2015-10-12 10:10:00,53.23,53.27,53.21,53.23,77744.0,43.9989,44.032,43.9824,43.9989,77744.0
2015-10-12 10:20:00,53.23,53.25,53.19,53.25,77008.0,43.9989,44.0155,43.9659,44.0155,77008.0
2015-10-12 10:30:00,53.25,53.26,53.18,53.2,86974.0,44.0155,44.0237,43.9576,43.9741,86974.0
2015-10-12 10:40:00,53.2,53.21,53.16,53.18,84641.0,43.9741,43.9824,43.9411,43.9576,84641.0
2015-10-12 10:50:00,53.19,53.21,53.16,53.18,60234.0,43.9659,43.9824,43.9411,43.9576,60234.0
2015-10-12 11:00:00,53.17,53.23,53.17,53.2,41794.0,43.9493,43.9989,43.9493,43.9741,41794.0
2015-10-12 11:10:00,53.21,53.22,53.19,53.2,16434.0,43.9824,43.9907,43.9659,43.9741,16434.0
2015-10-12 11:20:00,53.21,53.24,53.2,53.2,24527.0,43.9824,44.0072,43.9741,43.9741,24527.0
2015-10-12 11:30:00,53.21,53.24,53.2,53.21,11307.0,43.9824,44.0072,43.9741,43.9824,11307.0
2015-10-12 11:40:00,53.21,53.27,53.18,53.24,42049.0,43.9824,44.032,43.9576,44.0072,42049.0
2015-10-12 11:50:00,53.24,53.26,53.21,53.24,16480.0,44.0072,44.0237,43.9824,44.0072,16480.0
2015-10-12 12:00:00,53.24,53.25,53.22,53.23,17600.0,44.0072,44.0155,43.9907,43.9989,17600.0
2015-10-12 12:10:00,53.24,53.25,53.21,53.22,13927.0,44.0072,44.0155,43.9824,43.9907,13927.0
2015-10-12 12:20:00,53.22,53.22,53.17,53.21,21704.0,43.9907,43.9907,43.9493,43.9824,21704.0
2015-10-12 12:30:00,53.22,53.24,53.21,53.23,13597.0,43.9907,44.0072,43.9824,43.9989,13597.0
2015-10-12 12:40:00,53.22,53.23,53.19,53.2,18900.0,43.9907,43.9989,43.9659,43.9741,18900.0
2015-10-12 12:50:00,53.21,53.22,53.19,53.22,30778.0,43.9824,43.9907,43.9659,43.9907,30778.0
2015-10-12 13:00:00,53.22,53.23,53.15,53.16,27789.0,43.9907,43.9989,43.9328,43.9411,27789.0
2015-10-12 13:10:00,53.17,53.18,53.15,53.16,33651.0,43.9493,43.9576,43.9328,43.9411,33651.0
2015-10-12 13:20:00,53.16,53.19,53.15,53.18,17635.0,43.9411,43.9659,43.9328,43.9576,17635.0
2015-10-12 13:30:00,53.18,53.22,53.17,53.21,20304.0,43.9576,43.9907,43.9493,43.9824,20304.0
2015-10-12 13:40:00,53.21,53.23,53.2,53.22,25746.0,43.9824,43.9989,43.9741,43.9907,25746.0
2015-10-12 13:50:00,53.22,53.22,53.18,53.2,14501.0,43.9907,43.9907,43.9576,43.9741,14501.0
2015-10-12 14:00:00,53.2,53.2,53.17,53.2,29107.0,43.9741,43.9741,43.9493,43.9741,29107.0
2015-10-12 14:10:00,53.2,53.2,53.17,53.18,20449.0,43.9741,43.9741,43.9493,43.9576,20449.0
2015-10-12 14:20:00,53.19,53.19,53.16,53.16,20668.0,43.9659,43.9659,43.9411,43.9411,20668.0
2015-10-12 14:30:00,53.16,53.17,53.16,53.16,22404.0,43.9411,43.9493,43.9411,43.9411,22404.0
2015-10-12 14:40:00,53.16,53.18,53.15,53.17,197917.0,43.9411,43.9576,43.9328,43.9493,197917.0
2015-10-12 14:50:00,53.16,53.18,53.15,53.16,25480.0,43.9411,43.9576,43.9328,43.9411,25480.0
2015-10-12 15:00:00,53.16,53.19,53.14,53.18,48497.0,43.9411,43.9659,43.9245,43.9576,48497.0
2015-10-12 15:10:00,53.17,53.2,53.17,53.17,31959.0,43.9493,43.9741,43.9493,43.9493,31959.0
2015-10-12 15:20:00,53.17,53.18,53.16,53.18,35696.0,43.9493,43.9576,43.9411,43.9576,35696.0
2015-10-12 15:30:00,53.18,53.18,53.15,53.16,61906.0,43.9576,43.9576,43.9328,43.9411,61906.0
2015-10-12 15:40:00,53.17,53.18,53.16,53.16,51239.0,43.9493,43.9576,43.9411,43.9411,51239.0
2015-10-12 15:50:00,53.16,53.2,53.15,53.18,186779.0,43.9411,43.9741,43.9328,43.9576,186779.0
2015-10-13 09:30:00,52.63,52.64,52.48,52.54,288647.0,43.503,43.5113,43.379,43.4286,288647.0
2015-10-13 09:40:00,52.53,52.55,52.49,52.54,152134.0,43.4203,43.4369,43.3873,43.4286,152134.0
2015-10-13 09:50:00,52.54,52.64,52.53,52.64,151228.0,43.4286,43.5113,43.4203,43.5113,151228.0
2015-10-13 10:00:00,52.64,52.75,52.63,52.75,82866.0,43.5113,43.6022,43.503,43.6022,82866.0
2015-10-13 10:10:00,52.75,52.77,52.7,52.75,80493.0,43.6022,43.6187,43.5608,43.6022,80493.0
2015-10-13 10:20:00,52.76,52.84,52.76,52.83,68494.0,43.6104,43.6766,43.6104,43.6683,68494.0
2015-10-13 10:30:00,52.84,52.94,52.83,52.88,110631.0,43.6766,43.7592,43.6683,43.7096,110631.0
2015-10-13 10:40:00,52.88,52.89,52.85,52.86,71737.0,43.7096,43.7179,43.6848,43.6931,71737.0
2015-10-13 10:50:00,52.86,52.93,52.85,52.93,85953.0,43.6931,43.751,43.6848,43.751,85953.0
2015-10-13 11:00:00,52.94,52.96,52.89,52.95,118904.0,43.7592,43.7758,43.7179,43.7675,118904.0
2015-10-13 11:10:00,52.95,52.96,52.87,52.87,101084.0,43.7675,43.7758,43.7014,43.7014,101084.0
2015-10-13 11:20:00,52.88,52.88,52.8,52.8,40508.0,43.7096,43.7096,43.6435,43.6435,40508.0
2015-10-13 11:30:00,52.8,52.83,52.79,52.82,45176.0,43.6435,43.6683,43.6352,43.66,45176.0
2015-10-13 11:40:00,52.83,52.83,52.78,52.8,62756.0,43.6683,43.6683,43.627,43.6435,62756.0
2015-10-13 11:50:00,52.79,52.79,52.75,52.79,198709.0,43.6352,43.6352,43.6022,43.6352,198709.0
2015-10-13 12:00:00,52.78,52.8,52.77,52.79,83019.0,43.627,43.6435,43.6187,43.6352,83019.0
2015-10-13 12:10:00,52.78,52.79,52.77,52.78,45444.0,43.627,43.6352,43.6187,43.627,45444.0
2015-10-13 12:20:00,52.78,52.79,52.76,52.78,54174.0,43.627,43.6352,43.6104,43.627,54174.0
2015-10-13 12:30:00,52.78,52.84,52.78,52.8,18748.0,43.627,43.6766,43.627,43.6435,18748.0
2015-10-13 12:40:00,52.8,52.8,52.73,52.74,30536.0,43.6435,43.6435,43.5856,43.5939,30536.0
2015-10-13 12:50:00,52.73,52.75,52.7,52.71,27720.0,43.5856,43.6022,43.5608,43.5691,27720.0
2015-10-13 13:00:00,52.7,52.71,52.66,52.67,41772.0,43.5608,43.5691,43.5278,43.5361,41772.0
2015-10-13 13:10:00,52.67,52.73,52.67,52.72,33789.0,43.5361,43.5856,43.5361,43.5774,33789.0
2015-10-13 13:20:00,52.71,52.74,52.68,52.73,159636.0,43.5691,43.5939,43.5443,43.5856,159636.0
2015-10-13 13:30:00,52.73,52.73,52.65,52.66,24882.0,43.5856,43.5856,43.5195,43.5278,24882.0
2015-10-13 13:40:00,52.67,52.7,52.65,52.68,28192.0,43.5361,43.5608,43.5195,43.5443,28192.0
2015-10-13 13:50:00,52.68,52.7,52.65,52.67,115992.0,43.5443,43.5608,43.5195,43.5361,115992.0
2015-10-13 14:00:00,52.66,52.67,52.62,52.62,39055.0,43.5278,43.5361,43.4947,43.4947,39055.0
2015-10-13 14:10:00,52.62,52.67,52.58,52.59,41638.0,43.4947,43.5361,43.4617,43.4699,41638.0
2015-10-13 14:20:00,52.59,52.61,52.56,52.58,56072.0,43.4699,43.4865,43.4451,43.4617,56072.0
2015-10-13 14:30:00,52.57,52.6,52.55,52.59,37500.0,43.4534,43.4782,43.4369,43.4699,37500.0
2015-10-13 14:40:00,52.59,52.61,52.57,52.61,39809.0,43.4699,43.4865,43.4534,43.4865,39809.0
2015-10-13 14:50:00,52.61,52.67,52.58,52.67,56831.0,43.4865,43.5361,43.4617,43.5361,56831.0
2015-10-13 15:00:00,52.67,52.68,52.63,52.65,64837.0,43.5361,43.5443,43.503,43.5195,64837.0
2015-10-13 15:10:00,52.65,52.68,52.58,52.61,95098.0,43.5195,43.5443,43.4617,43.4865,95098.0
2015-10-13 15:20:00,52.61,52.61,52.54,52.6,71247.0,43.4865,43.4865,43.4286,43.4782,71247.0
2015-10-13 15:30:00,52.59,52.62,52.54,52.55,62658.0,43.4699,43.4947,43.4286,43.4369,62658.0
2015-10-13 15:40:00,52.54,52.55,52.51,52.53,104998.0,43.4286,43.4369,43.4038,43.4203,104998.0
2015-10-13 15:50:00,52.53,52.59,52.52,52.54,220867.0,43.4203,43.4699,43.4121,43.4286,220867.0
2015-10-14 09:30:00,53.04,53.05,52.98,53.05,55843.0,43.8419,43.8502,43.7923,43.8502,55843.0
2015-10-14 09:40:00,53.06,53.15,53.06,53.14,59133.0,43.8584,43.9328,43.8584,43.9245,59133.0
2015-10-14 09:50:00,53.14,53.15,53.11,53.12,55466.0,43.9245,43.9328,43.8997,43.908,55466.0
2015-10-14 10:00:00,53.12,53.14,53.08,53.09,75200.0,43.908,43.9245,43.8749,43.8832,75200.0
2015-10-14 10:10:00,53.1,53.11,53.05,53.06,26329.0,43.8915,43.8997,43.8502,43.8584,26329.0
2015-10-14 10:20:00,53.06,53.08,53.04,53.07,49863.0,43.8584,43.8749,43.8419,43.8667,49863.0
2015-10-14 10:30:00,53.07,53.07,53.03,53.04,59836.0,43.8667,43.8667,43.8336,43.8419,59836.0
2015-10-14 10:40:00,53.04,53.05,52.95,52.95,82540.0,43.8419,43.8502,43.7675,43.7675,82540.0
2015-10-14 10:50:00,52.95,53.03,52.94,53.03,105874.0,43.7675,43.8336,43.7592,43.8336,105874.0
2015-10-14 11:00:00,53.03,53.06,53.02,53.04,54934.0,43.8336,43.8584,43.8254,43.8419,54934.0
2015-10-14 11:10:00,53.04,53.04,52.98,52.99,33761.0,43.8419,43.8419,43.7923,43.8006,33761.0
2015-10-14 11:20:00,52.97,53.01,52.95,53.0,14493.0,43.784,43.8171,43.7675,43.8088,14493.0
2015-10-14 11:30:00,52.99,53.05,52.97,53.05,37974.0,43.8006,43.8502,43.784,43.8502,37974.0
2015-10-14 11:40:00,53.06,53.08,53.03,53.04,26863.0,43.8584,43.8749,43.8336,43.8419,26863.0
2015-10-14 11:50:00,53.05,53.08,53.04,53.08,22748.0,43.8502,43.8749,43.8419,43.8749,22748.0
2015-10-14 12:00:00,53.07,53.07,53.01,53.02,17032.0,43.8667,43.8667,43.8171,43.8254,17032.0
2015-10-14 12:10:00,53.02,53.05,53.01,53.04,11723.0,43.8254,43.8502,43.8171,43.8419,11723.0
2015-10-14 12:20:00,53.06,53.11,53.05,53.11,18628.0,43.8584,43.8997,43.8502,43.8997,18628.0
2015-10-14 12:30:00,53.11,53.14,53.09,53.14,10200.0,43.8997,43.9245,43.8832,43.9245,10200.0
2015-10-14 12:40:00,53.13,53.22,53.13,53.22,15800.0,43.9163,43.9907,43.9163,43.9907,15800.0
2015-10-14 12:50:00,53.22,53.26,53.2,53.22,19130.0,43.9907,44.0237,43.9741,43.9907,19130.0
2015-10-14 13:00:00,53.22,53.23,53.19,53.19,23168.0,43.9907,43.9989,43.9659,43.9659,23168.0
2015-10-14 13:10:00,53.2,53.23,53.17,53.21,17737.0,43.9741,43.9989,43.9493,43.9824,17737.0
2015-10-14 13:20:00,53.21,53.22,53.17,53.21,43723.0,43.9824,43.9907,43.9493,43.9824,43723.0
2015-10-14 13:30:00,53.2,53.22,53.18,53.18,27190.0,43.9741,43.9907,43.9576,43.9576,27190.0
2015-10-14 13:40:00,53.18,53.24,53.15,53.22,134033.0,43.9576,44.0072,43.9328,43.9907,134033.0
2015-10-14 13:50:00,53.22,53.23,53.2,53.23,21786.0,43.9907,43.9989,43.9741,43.9989,21786.0
2015-10-14 14:00:00,53.22,53.27,53.19,53.23,28366.0,43.9907,44.032,43.9659,43.9989,28366.0
2015-10-14 14:10:00,53.22,53.25,53.21,53.21,56073.0,43.9907,44.0155,43.9824,43.9824,56073.0
2015-10-14 14:20:00,53.2,53.22,53.16,53.16,36539.0,43.9741,43.9907,43.9411,43.9411,36539.0
2015-10-14 14:30:00,53.16,53.19,53.11,53.13,90194.0,43.9411,43.9659,43.8997,43.9163,90194.0
2015-10-14 14:40:00,53.14,53.14,53.04,53.09,61094.0,43.9245,43.9245,43.8419,43.8832,61094.0
2015-10-14 14:50:00,53.08,53.09,53.04,53.09,23880.0,43.8749,43.8832,43.8419,43.8832,23880.0
2015-10-14 15:00:00,53.1,53.17,53.08,53.17,20282.0,43.8915,43.9493,43.8749,43.9493,20282.0
2015-10-14 15:10:00,53.16,53.19,53.12,53.12,22185.0,43.9411,43.9659,43.908,43.908,22185.0
2015-10-14 15:20:00,53.12,53.18,53.1,53.18,23970.0,43.908,43.9576,43.8915,43.9576,23970.0
2015-10-14 15:30:00,53.18,53.22,53.18,53.19,64566.0,43.9576,43.9907,43.9576,43.9659,64566.0
2015-10-14 15:40:00,53.18,53.22,53.15,53.16,42980.0,43.9576,43.9907,43.9328,43.9411,42980.0
2015-10-14 15:50:00,53.16,53.16,53.05,53.09,241327.0,43.9411,43.9411,43.8502,43.8832,241327.0
2015-10-15 09:30:00,54.39,54.46,54.34,54.4,104389.0,44.9578,45.0156,44.9164,44.966,104389.0
2015-10-15 09:40:00,54.41,54.44,54.38,54.41,59658.0,44.9743,44.9991,44.9495,44.9743,59658.0
2015-10-15 09:50:00,54.4,54.41,54.35,54.37,30920.0,44.966,44.9743,44.9247,44.9412,30920.0
2015-10-15 10:00:00,54.36,54.42,54.36,54.4,81655.0,44.933,44.9826,44.933,44.966,81655.0
2015-10-15 10:10:00,54.4,54.48,54.4,54.46,699852.0,44.966,45.0322,44.966,45.0156,699852.0
2015-10-15 10:20:00,54.47,54.47,54.37,54.38,163439.0,45.0239,45.0239,44.9412,44.9495,163439.0
2015-10-15 10:30:00,54.37,54.42,54.36,54.4,43057.0,44.9412,44.9826,44.933,44.966,43057.0
2015-10-15 10:40:00,54.4,54.42,54.36,54.4,70066.0,44.966,44.9826,44.933,44.966,70066.0
2015-10-15 10:50:00,54.41,54.44,54.38,54.41,140742.0,44.9743,44.9991,44.9495,44.9743,140742.0
2015-10-15 11:00:00,54.41,54.45,54.39,54.41,320980.0,44.9743,45.0074,44.9578,44.9743,320980.0
2015-10-15 11:10:00,54.41,54.42,54.34,54.36,140663.0,44.9743,44.9826,44.9164,44.933,140663.0
2015-10-15 11:20:00,54.36,54.41,54.35,54.41,44290.0,44.933,44.9743,44.9247,44.9743,44290.0
2015-10-15 11:30:00,54.4,54.41,54.35,54.35,21269.0,44.966,44.9743,44.9247,44.9247,21269.0
2015-10-15 11:40:00,54.35,54.37,54.33,54.35,31482.0,44.9247,44.9412,44.9082,44.9247,31482.0
2015-10-15 11:50:00,54.34,54.35,54.3,54.34,50642.0,44.9164,44.9247,44.8834,44.9164,50642.0
2015-10-15 12:00:00,54.35,54.38,54.33,54.36,55727.0,44.9247,44.9495,44.9082,44.933,55727.0
2015-10-15 12:10:00,54.36,54.37,54.33,54.36,36620.0,44.933,44.9412,44.9082,44.933,36620.0
2015-10-15 12:20:00,54.36,54.41,54.35,54.4,76001.0,44.933,44.9743,44.9247,44.966,76001.0
2015-10-15 12:30:00,54.41,54.41,54.39,54.39,15300.0,44.9743,44.9743,44.9578,44.9578,15300.0
2015-10-15 12:40:00,54.4,54.45,54.39,54.39,76392.0,44.966,45.0074,44.9578,44.9578,76392.0
2015-10-15 12:50:00,54.39,54.41,54.37,54.41,35352.0,44.9578,44.9743,44.9412,44.9743,35352.0
2015-10-15 13:00:00,54.41,54.43,54.38,54.4,307513.0,44.9743,44.9908,44.9495,44.966,307513.0
2015-10-15 13:10:00,54.41,54.42,54.39,54.41,124333.0,44.9743,44.9826,44.9578,44.9743,124333.0
2015-10-15 13:20:00,54.41,54.5,54.4,54.49,59704.0,44.9743,45.0487,44.966,45.0404,59704.0
2015-10-15 13:30:00,54.49,54.5,54.44,54.48,70870.0,45.0404,45.0487,44.9991,45.0322,70870.0
2015-10-15 13:40:00,54.49,54.49,54.43,54.46,64451.0,45.0404,45.0404,44.9908,45.0156,64451.0
2015-10-15 13:50:00,54.47,54.51,54.46,54.48,38485.0,45.0239,45.057,45.0156,45.0322,38485.0
2015-10-15 14:00:00,54.48,54.51,54.47,54.51,47858.0,45.0322,45.057,45.0239,45.057,47858.0
2015-10-15 14:10:00,54.51,54.54,54.49,54.53,45348.0,45.057,45.0818,45.0404,45.0735,45348.0
2015-10-15 14:20:00,54.54,54.56,54.53,54.53,68776.0,45.0818,45.0983,45.0735,45.0735,68776.0
2015-10-15 14:30:00,54.52,54.54,54.5,54.54,180962.0,45.0652,45.0818,45.0487,45.0818,180962.0
2015-10-15 14:40:00,54.54,54.57,54.53,54.54,43999.0,45.0818,45.1066,45.0735,45.0818,43999.0
2015-10-15 14:50:00,54.54,54.58,54.53,54.57,43993.0,45.0818,45.1148,45.0735,45.1066,43993.0
2015-10-15 15:00:00,54.58,54.61,54.57,54.59,97361.0,45.1148,45.1396,45.1066,45.1231,97361.0
2015-10-15 15:10:00,54.59,54.66,54.59,54.65,54989.0,45.1231,45.1809,45.1231,45.1727,54989.0
2015-10-15 15:20:00,54.65,54.66,54.59,54.61,135983.0,45.1727,45.1809,45.1231,45.1396,135983.0
2015-10-15 15:30:00,54.61,54.64,54.57,54.59,85049.0,45.1396,45.1644,45.1066,45.1231,85049.0
2015-10-15 15:40:00,54.59,54.63,54.55,54.62,120549.0,45.1231,45.1562,45.09,45.1479,120549.0
2015-10-15 15:50:00,54.62,54.67,54.61,54.61,476198.0,45.1479,45.1892,45.1396,45.1396,476198.0
2015-10-16 09:30:00,54.1,54.18,54.08,54.13,87858.0,44.7181,44.7842,44.7015,44.7429,87858.0
2015-10-16 09:40:00,54.14,54.17,54.1,54.11,67548.0,44.7511,44.7759,44.7181,44.7263,67548.0
2015-10-16 09:50:00,54.11,54.19,54.1,54.19,37661.0,44.7263,44.7925,44.7181,44.7925,37661.0
2015-10-16 10:00:00,54.18,54.18,54.11,54.12,47446.0,44.7842,44.7842,44.7263,44.7346,47446.0
2015-10-16 10:10:00,54.13,54.16,54.08,54.09,50400.0,44.7429,44.7677,44.7015,44.7098,50400.0
2015-10-16 10:20:00,54.09,54.12,54.08,54.12,31284.0,44.7098,44.7346,44.7015,44.7346,31284.0
2015-10-16 10:30:00,54.12,54.12,54.09,54.12,32938.0,44.7346,44.7346,44.7098,44.7346,32938.0
2015-10-16 10:40:00,54.12,54.14,54.09,54.13,29336.0,44.7346,44.7511,44.7098,44.7429,29336.0
2015-10-16 10:50:00,54.12,54.15,54.11,54.15,16716.0,44.7346,44.7594,44.7263,44.7594,16716.0
2015-10-16 11:00:00,54.16,54.16,54.11,54.15,29467.0,44.7677,44.7677,44.7263,44.7594,29467.0
2015-10-16 11:10:00,54.15,54.17,54.1,54.12,85541.0,44.7594,44.7759,44.7181,44.7346,85541.0
2015-10-16 11:20:00,54.11,54.13,54.1,54.12,70831.0,44.7263,44.7429,44.7181,44.7346,70831.0
2015-10-16 11:30:00,54.13,54.15,54.12,54.13,128015.0,44.7429,44.7594,44.7346,44.7429,128015.0
2015-10-16 11:40:00,54.13,54.15,54.12,54.15,87674.0,44.7429,44.7594,44.7346,44.7594,87674.0
2015-10-16 11:50:00,54.14,54.19,54.14,54.18,17318.0,44.7511,44.7925,44.7511,44.7842,17318.0
2015-10-16 12:00:00,54.17,54.18,54.16,54.16,35794.0,44.7759,44.7842,44.7677,44.7677,35794.0
2015-10-16 12:10:00,54.16,54.17,54.12,54.15,52057.0,44.7677,44.7759,44.7346,44.7594,52057.0
2015-10-16 12:20:00,54.14,54.16,54.13,54.13,27722.0,44.7511,44.7677,44.7429,44.7429,27722.0
2015-10-16 12:30:00,54.14,54.17,54.13,54.17,9743.0,44.7511,44.7759,44.7429,44.7759,9743.0
2015-10-16 12:40:00,54.16,54.16,54.12,54.16,10675.0,44.7677,44.7677,44.7346,44.7677,10675.0
2015-10-16 12:50:00,54.16,54.19,54.15,54.18,41465.0,44.7677,44.7925,44.7594,44.7842,41465.0
2015-10-16 13:00:00,54.18,54.19,54.16,54.16,17819.0,44.7842,44.7925,44.7677,44.7677,17819.0
2015-10-16 13:10:00,54.17,54.2,54.17,54.19,26873.0,44.7759,44.8007,44.7759,44.7925,26873.0
2015-10-16 13:20:00,54.19,54.21,54.18,54.18,28664.0,44.7925,44.809,44.7842,44.7842,28664.0
2015-10-16 13:30:00,54.18,54.23,54.18,54.2,30753.0,44.7842,44.8255,44.7842,44.8007,30753.0
2015-10-16 13:40:00,54.21,54.22,54.17,54.18,14714.0,44.809,44.8173,44.7759,44.7842,14714.0
2015-10-16 13:50:00,54.17,54.18,54.1,54.11,17955.0,44.7759,44.7842,44.7181,44.7263,17955.0
2015-10-16 14:00:00,54.12,54.12,54.09,54.11,21649.0,44.7346,44.7346,44.7098,44.7263,21649.0
2015-10-16 14:10:00,54.11,54.15,54.11,54.13,26586.0,44.7263,44.7594,44.7263,44.7429,26586.0
2015-10-16 14:20:00,54.13,54.2,54.12,54.18,31003.0,44.7429,44.8007,44.7346,44.7842,31003.0
2015-10-16 14:30:00,54.19,54.22,54.18,54.22,28865.0,44.7925,44.8173,44.7842,44.8173,28865.0
2015-10-16 14:40:00,54.22,54.25,54.21,54.22,31879.0,44.8173,44.842,44.809,44.8173,31879.0
2015-10-16 14:50:00,54.23,54.26,54.22,54.22,67093.0,44.8255,44.8503,44.8173,44.8173,67093.0
2015-10-16 15:00:00,54.23,54.25,54.22,54.23,22752.0,44.8255,44.842,44.8173,44.8255,22752.0
2015-10-16 15:10:00,54.23,54.28,54.23,54.27,30061.0,44.8255,44.8668,44.8255,44.8586,30061.0
2015-10-16 15:20:00,54.27,54.29,54.26,54.28,101736.0,44.8586,44.8751,44.8503,44.8668,101736.0
2015-10-16 15:30:00,54.28,54.34,54.27,54.34,106583.0,44.8668,44.9164,44.8586,44.9164,106583.0
2015-10-16 15:40:00,54.34,54.34,54.32,54.33,79976.0,44.9164,44.9164,44.8999,44.9082,79976.0
2015-10-16 15:50:00,54.33,54.38,54.27,54.3,418520.0,44.9082,44.9495,44.8586,44.8834,418520.0
2015-10-19 09:30:00,54.2,54.3,54.07,54.09,223799.0,44.8007,44.8834,44.6933,44.7098,223799.0
2015-10-19 09:40:00,54.08,54.14,54.06,54.13,67149.0,44.7015,44.7511,44.685,44.7429,67149.0
2015-10-19 09:50:00,54.13,54.2,54.13,54.19,34482.0,44.7429,44.8007,44.7429,44.7925,34482.0
2015-10-19 10:00:00,54.18,54.19,54.13,54.15,24678.0,44.7842,44.7925,44.7429,44.7594,24678.0
2015-10-19 10:10:00,54.14,54.2,54.13,54.17,51953.0,44.7511,44.8007,44.7429,44.7759,51953.0
2015-10-19 10:20:00,54.17,54.19,54.11,54.13,46154.0,44.7759,44.7925,44.7263,44.7429,46154.0
2015-10-19 10:30:00,54.12,54.13,54.09,54.11,46676.0,44.7346,44.7429,44.7098,44.7263,46676.0
2015-10-19 10:40:00,54.11,54.15,54.11,54.12,48276.0,44.7263,44.7594,44.7263,44.7346,48276.0
2015-10-19 10:50:00,54.11,54.14,54.08,54.14,34933.0,44.7263,44.7511,44.7015,44.7511,34933.0
2015-10-19 11:00:00,54.14,54.15,54.05,54.07,87781.0,44.7511,44.7594,44.6767,44.6933,87781.0
2015-10-19 11:10:00,54.07,54.08,54.03,54.06,72209.0,44.6933,44.7015,44.6602,44.685,72209.0
2015-10-19 11:20:00,54.06,54.07,54.04,54.04,13867.0,44.685,44.6933,44.6685,44.6685,13867.0
2015-10-19 11:30:00,54.05,54.08,54.05,54.05,79908.0,44.6767,44.7015,44.6767,44.6767,79908.0
2015-10-19 11:40:00,54.05,54.07,54.03,54.04,31436.0,44.6767,44.6933,44.6602,44.6685,31436.0
2015-10-19 11:50:00,54.04,54.06,53.99,53.99,12913.0,44.6685,44.685,44.6271,44.6271,12913.0
2015-10-19 12:00:00,53.99,54.03,53.98,54.0,22714.0,44.6271,44.6602,44.6189,44.6354,22714.0
2015-10-19 12:10:00,54.01,54.01,53.96,53.98,23270.0,44.6437,44.6437,44.6023,44.6189,23270.0
2015-10-19 12:20:00,53.96,53.99,53.93,53.98,54273.0,44.6023,44.6271,44.5775,44.6189,54273.0
2015-10-19 12:30:00,53.98,54.01,53.95,54.0,20407.0,44.6189,44.6437,44.5941,44.6354,20407.0
2015-10-19 12:40:00,54.0,54.02,53.96,53.97,24620.0,44.6354,44.6519,44.6023,44.6106,24620.0
2015-10-19 12:50:00,53.96,53.99,53.94,53.97,33767.0,44.6023,44.6271,44.5858,44.6106,33767.0
2015-10-19 13:00:00,53.98,53.99,53.94,53.95,13700.0,44.6189,44.6271,44.5858,44.5941,13700.0
2015-10-19 13:10:00,53.95,53.97,53.9,53.9,68125.0,44.5941,44.6106,44.5527,44.5527,68125.0
2015-10-19 13:20:00,53.9,53.92,53.89,53.89,165663.0,44.5527,44.5693,44.5445,44.5445,165663.0
2015-10-19 13:30:00,53.89,53.91,53.87,53.9,62784.0,44.5445,44.561,44.5279,44.5527,62784.0
2015-10-19 13:40:00,53.9,53.92,53.89,53.91,48517.0,44.5527,44.5693,44.5445,44.561,48517.0
2015-10-19 13:50:00,53.9,53.95,53.9,53.94,28039.0,44.5527,44.5941,44.5527,44.5858,28039.0
2015-10-19 14:00:00,53.95,53.96,53.92,53.94,44157.0,44.5941,44.6023,44.5693,44.5858,44157.0
2015-10-19 14:10:00,53.94,53.95,53.91,53.93,18884.0,44.5858,44.5941,44.561,44.5775,18884.0
2015-10-19 14:20:00,53.93,53.94,53.9,53.91,17346.0,44.5775,44.5858,44.5527,44.561,17346.0
2015-10-19 14:30:00,53.91,53.97,53.91,53.95,35746.0,44.561,44.6106,44.561,44.5941,35746.0
2015-10-19 14:40:00,53.93,53.94,53.91,53.92,24849.0,44.5775,44.5858,44.561,44.5693,24849.0
2015-10-19 14:50:00,53.92,53.95,53.91,53.94,34972.0,44.5693,44.5941,44.561,44.5858,34972.0
2015-10-19 15:00:00,53.94,53.96,53.92,53.93,30236.0,44.5858,44.6023,44.5693,44.5775,30236.0
2015-10-19 15:10:00,53.93,53.95,53.92,53.93,30490.0,44.5775,44.5941,44.5693,44.5775,30490.0
2015-10-19 15:20:00,53.93,53.95,53.9,53.9,37282.0,44.5775,44.5941,44.5527,44.5527,37282.0
2015-10-19 15:30:00,53.9,53.93,53.86,53.87,68452.0,44.5527,44.5775,44.5197,44.5279,68452.0
2015-10-19 15:40:00,53.86,53.91,53.86,53.9,53653.0,44.5197,44.561,44.5197,44.5527,53653.0
2015-10-19 15:50:00,53.89,54.01,53.88,53.99,220686.0,44.5445,44.6437,44.5362,44.6271,220686.0
2015-10-20 09:30:00,54.23,54.31,54.15,54.16,146848.0,44.8255,44.8916,44.7594,44.7677,146848.0
2015-10-20 09:40:00,54.16,54.19,54.13,54.17,48504.0,44.7677,44.7925,44.7429,44.7759,48504.0
2015-10-20 09:50:00,54.18,54.22,54.17,54.22,24097.0,44.7842,44.8173,44.7759,44.8173,24097.0
2015-10-20 10:00:00,54.22,54.26,54.19,54.26,22935.0,44.8173,44.8503,44.7925,44.8503,22935.0
2015-10-20 10:10:00,54.26,54.3,54.21,54.23,69061.0,44.8503,44.8834,44.809,44.8255,69061.0
2015-10-20 10:20:00,54.23,54.27,54.23,54.27,28719.0,44.8255,44.8586,44.8255,44.8586,28719.0
2015-10-20 10:30:00,54.27,54.34,54.26,54.33,33028.0,44.8586,44.9164,44.8503,44.9082,33028.0
2015-10-20 10:40:00,54.33,54.38,54.33,54.36,41081.0,44.9082,44.9495,44.9082,44.933,41081.0
2015-10-20 10:50:00,54.36,54.37,54.31,54.32,28351.0,44.933,44.9412,44.8916,44.8999,28351.0
2015-10-20 11:00:00,54.32,54.32,54.22,54.23,13317.0,44.8999,44.8999,44.8173,44.8255,13317.0
2015-10-20 11:10:00,54.23,54.29,54.19,54.29,28355.0,44.8255,44.8751,44.7925,44.8751,28355.0
2015-10-20 11:20:00,54.28,54.32,54.27,54.3,20147.0,44.8668,44.8999,44.8586,44.8834,20147.0
2015-10-20 11:30:00,54.3,54.3,54.24,54.28,17449.0,44.8834,44.8834,44.8338,44.8668,17449.0
2015-10-20 11:40:00,54.3,54.34,54.28,54.29,23277.0,44.8834,44.9164,44.8668,44.8751,23277.0
2015-10-20 11:50:00,54.29,54.3,54.21,54.27,26031.0,44.8751,44.8834,44.809,44.8586,26031.0
2015-10-20 12:00:00,54.26,54.29,54.22,54.29,10382.0,44.8503,44.8751,44.8173,44.8751,10382.0
2015-10-20 12:10:00,54.3,54.31,54.27,54.27,17215.0,44.8834,44.8916,44.8586,44.8586,17215.0
2015-10-20 12:20:00,54.26,54.31,54.24,54.3,19543.0,44.8503,44.8916,44.8338,44.8834,19543.0
2015-10-20 12:30:00,54.3,54.3,54.24,54.25,19288.0,44.8834,44.8834,44.8338,44.842,19288.0
2015-10-20 12:40:00,54.25,54.31,54.24,54.28,34977.0,44.842,44.8916,44.8338,44.8668,34977.0
2015-10-20 12:50:00,54.28,54.3,54.26,54.28,36852.0,44.8668,44.8834,44.8503,44.8668,36852.0
2015-10-20 13:00:00,54.28,54.28,54.25,54.26,17929.0,44.8668,44.8668,44.842,44.8503,17929.0
2015-10-20 13:10:00,54.27,54.33,54.26,54.27,23854.0,44.8586,44.9082,44.8503,44.8586,23854.0
2015-10-20 13:20:00,54.27,54.27,54.23,54.23,30137.0,44.8586,44.8586,44.8255,44.8255,30137.0
2015-10-20 13:30:00,54.23,54.23,54.15,54.18,44095.0,44.8255,44.8255,44.7594,44.7842,44095.0
2015-10-20 13:40:00,54.18,54.21,54.13,54.15,18369.0,44.7842,44.809,44.7429,44.7594,18369.0
2015-10-20 13:50:00,54.14,54.15,54.11,54.15,23972.0,44.7511,44.7594,44.7263,44.7594,23972.0
2015-10-20 14:00:00,54.15,54.19,54.13,54.15,27515.0,44.7594,44.7925,44.7429,44.7594,27515.0
2015-10-20 14:10:00,54.15,54.18,54.14,54.14,11981.0,44.7594,44.7842,44.7511,44.7511,11981.0
2015-10-20 14:20:00,54.14,54.19,54.12,54.19,20694.0,44.7511,44.7925,44.7346,44.7925,20694.0
2015-10-20 14:30:00,54.19,54.2,54.17,54.18,18643.0,44.7925,44.8007,44.7759,44.7842,18643.0
2015-10-20 14:40:00,54.17,54.25,54.17,54.22,69185.0,44.7759,44.842,44.7759,44.8173,69185.0
2015-10-20 14:50:00,54.22,54.25,54.21,54.24,23051.0,44.8173,44.842,44.809,44.8338,23051.0
2015-10-20 15:00:00,54.24,54.27,54.22,54.25,25418.0,44.8338,44.8586,44.8173,44.842,25418.0
2015-10-20 15:10:00,54.25,54.27,54.2,54.21,22751.0,44.842,44.8586,44.8007,44.809,22751.0
2015-10-20 15:20:00,54.2,54.26,54.2,54.25,32984.0,44.8007,44.8503,44.8007,44.842,32984.0
2015-10-20 15:30:00,54.25,54.26,54.2,54.23,36648.0,44.842,44.8503,44.8007,44.8255,36648.0
2015-10-20 15:40:00,54.23,54.23,54.19,54.2,62047.0,44.8255,44.8255,44.7925,44.8007,62047.0
2015-10-20 15:50:00,54.19,54.26,54.18,54.26,216599.0,44.7925,44.8503,44.7842,44.8503,216599.0
2015-10-21 09:30:00,54.04,54.1,54.02,54.04,79955.0,44.6685,44.7181,44.6519,44.6685,79955.0
2015-10-21 09:40:00,54.04,54.1,54.02,54.05,92369.0,44.6685,44.7181,44.6519,44.6767,92369.0
2015-10-21 09:50:00,54.05,54.06,53.98,53.98,104335.0,44.6767,44.685,44.6189,44.6189,104335.0
2015-10-21 10:00:00,53.98,53.98,53.92,53.93,74644.0,44.6189,44.6189,44.5693,44.5775,74644.0
2015-10-21 10:10:00,53.94,53.95,53.87,53.88,58226.0,44.5858,44.5941,44.5279,44.5362,58226.0
2015-10-21 10:20:00,53.87,53.88,53.81,53.81,90393.0,44.5279,44.5362,44.4784,44.4784,90393.0
2015-10-21 10:30:00,53.81,53.82,53.74,53.74,121723.0,44.4784,44.4866,44.4205,44.4205,121723.0
2015-10-21 10:40:00,53.74,53.87,53.74,53.86,65661.0,44.4205,44.5279,44.4205,44.5197,65661.0
2015-10-21 10:50:00,53.86,53.96,53.86,53.95,60029.0,44.5197,44.6023,44.5197,44.5941,60029.0
2015-10-21 11:00:00,53.95,53.96,53.9,53.9,68612.0,44.5941,44.6023,44.5527,44.5527,68612.0
2015-10-21 11:10:00,53.9,53.97,53.88,53.97,37682.0,44.5527,44.6106,44.5362,44.6106,37682.0
2015-10-21 11:20:00,53.96,54.04,53.96,54.02,71384.0,44.6023,44.6685,44.6023,44.6519,71384.0
2015-10-21 11:30:00,54.03,54.06,53.99,54.04,65574.0,44.6602,44.685,44.6271,44.6685,65574.0
2015-10-21 11:40:00,54.04,54.05,53.99,54.0,56101.0,44.6685,44.6767,44.6271,44.6354,56101.0
2015-10-21 11:50:00,53.99,54.01,53.97,54.0,34993.0,44.6271,44.6437,44.6106,44.6354,34993.0
2015-10-21 12:00:00,53.99,54.03,53.97,54.01,43968.0,44.6271,44.6602,44.6106,44.6437,43968.0
2015-10-21 12:10:00,54.0,54.06,53.97,54.05,69923.0,44.6354,44.685,44.6106,44.6767,69923.0
2015-10-21 12:20:00,54.05,54.06,54.03,54.05,18013.0,44.6767,44.685,44.6602,44.6767,18013.0
2015-10-21 12:30:00,54.04,54.06,54.03,54.05,15085.0,44.6685,44.685,44.6602,44.6767,15085.0
2015-10-21 12:40:00,54.04,54.06,54.03,54.06,26454.0,44.6685,44.685,44.6602,44.685,26454.0
2015-10-21 12:50:00,54.07,54.07,54.01,54.02,22381.0,44.6933,44.6933,44.6437,44.6519,22381.0
2015-10-21 13:00:00,54.01,54.01,53.97,53.98,54816.0,44.6437,44.6437,44.6106,44.6189,54816.0
2015-10-21 13:10:00,53.98,53.99,53.85,53.85,36948.0,44.6189,44.6271,44.5114,44.5114,36948.0
2015-10-21 13:20:00,53.85,53.91,53.82,53.83,100593.0,44.5114,44.561,44.4866,44.4949,100593.0
2015-10-21 13:30:00,53.83,53.87,53.8,53.8,185224.0,44.4949,44.5279,44.4701,44.4701,185224.0
2015-10-21 13:40:00,53.8,53.88,53.8,53.83,45257.0,44.4701,44.5362,44.4701,44.4949,45257.0
2015-10-21 13:50:00,53.83,53.9,53.81,53.88,41643.0,44.4949,44.5527,44.4784,44.5362,41643.0
2015-10-21 14:00:00,53.87,53.91,53.83,53.88,47443.0,44.5279,44.561,44.4949,44.5362,47443.0
2015-10-21 14:10:00,53.88,53.95,53.87,53.94,50635.0,44.5362,44.5941,44.5279,44.5858,50635.0
2015-10-21 14:20:00,53.95,53.95,53.89,53.93,34493.0,44.5941,44.5941,44.5445,44.5775,34493.0
2015-10-21 14:30:00,53.93,54.01,53.89,53.98,57690.0,44.5775,44.6437,44.5445,44.6189,57690.0
2015-10-21 14:40:00,53.99,54.03,53.94,53.96,40029.0,44.6271,44.6602,44.5858,44.6023,40029.0
2015-10-21 14:50:00,53.95,53.97,53.93,53.94,37666.0,44.5941,44.6106,44.5775,44.5858,37666.0
2015-10-21 15:00:00,53.94,53.99,53.93,53.97,38842.0,44.5858,44.6271,44.5775,44.6106,38842.0
2015-10-21 15:10:00,53.97,53.97,53.85,53.85,68968.0,44.6106,44.6106,44.5114,44.5114,68968.0
2015-10-21 15:20:00,53.85,53.92,53.84,53.9,62210.0,44.5114,44.5693,44.5032,44.5527,62210.0
2015-10-21 15:30:00,53.89,53.9,53.85,53.9,51995.0,44.5445,44.5527,44.5114,44.5527,51995.0
2015-10-21 15:40:00,53.9,53.9,53.85,53.87,80841.0,44.5527,44.5527,44.5114,44.5279,80841.0
2015-10-21 15:50:00,53.86,53.86,53.79,53.84,145723.0,44.5197,44.5197,44.4618,44.5032,145723.0
2015-10-22 09:30:00,53.98,54.1,53.98,54.08,114828.0,44.6189,44.7181,44.6189,44.7015,114828.0
2015-10-22 09:40:00,54.08,54.27,54.08,54.25,195034.0,44.7015,44.8586,44.7015,44.842,195034.0
2015-10-22 09:50:00,54.26,54.38,54.25,54.36,189376.0,44.8503,44.9495,44.842,44.933,189376.0
2015-10-22 10:00:00,54.36,54.37,54.29,54.3,57781.0,44.933,44.9412,44.8751,44.8834,57781.0
2015-10-22 10:10:00,54.3,54.34,54.27,54.34,42599.0,44.8834,44.9164,44.8586,44.9164,42599.0
2015-10-22 10:20:00,54.35,54.35,54.25,54.28,103035.0,44.9247,44.9247,44.842,44.8668,103035.0
2015-10-22 10:30:00,54.28,54.35,54.26,54.33,117200.0,44.8668,44.9247,44.8503,44.9082,117200.0
2015-10-22 10:40:00,54.34,54.36,54.29,54.36,163655.0,44.9164,44.933,44.8751,44.933,163655.0
2015-10-22 10:50:00,54.35,54.36,54.32,54.36,117907.0,44.9247,44.933,44.8999,44.933,117907.0
2015-10-22 11:00:00,54.36,54.36,54.32,54.35,81296.0,44.933,44.933,44.8999,44.9247,81296.0
2015-10-22 11:10:00,54.34,54.38,54.33,54.38,73341.0,44.9164,44.9495,44.9082,44.9495,73341.0
2015-10-22 11:20:00,54.38,54.39,54.35,54.39,58770.0,44.9495,44.9578,44.9247,44.9578,58770.0
2015-10-22 11:30:00,54.39,54.42,54.39,54.41,15326.0,44.9578,44.9826,44.9578,44.9743,15326.0
2015-10-22 11:40:00,54.41,54.48,54.4,54.48,53615.0,44.9743,45.0322,44.966,45.0322,53615.0
2015-10-22 11:50:00,54.48,54.51,54.45,54.48,36883.0,45.0322,45.057,45.0074,45.0322,36883.0
2015-10-22 12:00:00,54.47,54.5,54.45,54.5,34967.0,45.0239,45.0487,45.0074,45.0487,34967.0
2015-10-22 12:10:00,54.5,54.52,54.47,54.49,37569.0,45.0487,45.0652,45.0239,45.0404,37569.0
2015-10-22 12:20:00,54.5,54.58,54.49,54.56,31305.0,45.0487,45.1148,45.0404,45.0983,31305.0
2015-10-22 12:30:00,54.57,54.62,54.57,54.62,47794.0,45.1066,45.1479,45.1066,45.1479,47794.0
2015-10-22 12:40:00,54.62,54.63,54.61,54.62,31151.0,45.1479,45.1562,45.1396,45.1479,31151.0
2015-10-22 12:50:00,54.62,54.62,54.55,54.55,130055.0,45.1479,45.1479,45.09,45.09,130055.0
2015-10-22 13:00:00,54.55,54.6,54.54,54.58,43911.0,45.09,45.1314,45.0818,45.1148,43911.0
2015-10-22 13:10:00,54.58,54.66,54.57,54.64,37559.0,45.1148,45.1809,45.1066,45.1644,37559.0
2015-10-22 13:20:00,54.64,54.67,54.58,54.61,85524.0,45.1644,45.1892,45.1148,45.1396,85524.0
2015-10-22 13:30:00,54.61,54.62,54.6,54.62,29162.0,45.1396,45.1479,45.1314,45.1479,29162.0
2015-10-22 13:40:00,54.62,54.62,54.58,54.58,56053.0,45.1479,45.1479,45.1148,45.1148,56053.0
2015-10-22 13:50:00,54.58,54.59,54.55,54.55,31353.0,45.1148,45.1231,45.09,45.09,31353.0
2015-10-22 14:00:00,54.55,54.57,54.53,54.57,26109.0,45.09,45.1066,45.0735,45.1066,26109.0
2015-10-22 14:10:00,54.57,54.6,54.55,54.56,22682.0,45.1066,45.1314,45.09,45.0983,22682.0
2015-10-22 14:20:00,54.55,54.62,54.54,54.6,106233.0,45.09,45.1479,45.0818,45.1314,106233.0
2015-10-22 14:30:00,54.6,54.62,54.57,54.62,30352.0,45.1314,45.1479,45.1066,45.1479,30352.0
2015-10-22 14:40:00,54.63,54.65,54.6,54.63,55393.0,45.1562,45.1727,45.1314,45.1562,55393.0
2015-10-22 14:50:00,54.64,54.67,54.63,54.66,45642.0,45.1644,45.1892,45.1562,45.1809,45642.0
2015-10-22 15:00:00,54.67,54.67,54.61,54.62,44429.0,45.1892,45.1892,45.1396,45.1479,44429.0
2015-10-22 15:10:00,54.62,54.67,54.62,54.66,41177.0,45.1479,45.1892,45.1479,45.1809,41177.0
2015-10-22 15:20:00,54.66,54.7,54.65,54.69,51131.0,45.1809,45.214,45.1727,45.2057,51131.0
2015-10-22 15:30:00,54.69,54.71,54.68,54.68,78973.0,45.2057,45.2223,45.1975,45.1975,78973.0
2015-10-22 15:40:00,54.69,54.7,54.67,54.68,94624.0,45.2057,45.214,45.1892,45.1975,94624.0
2015-10-22 15:50:00,54.68,54.7,54.65,54.66,222999.0,45.1975,45.214,45.1727,45.1809,222999.0
2015-10-23 09:30:00,54.86,54.92,54.82,54.87,64264.0,45.3463,45.3959,45.3132,45.3545,64264.0
2015-10-23 09:40:00,54.89,54.91,54.86,54.9,43638.0,45.3711,45.3876,45.3463,45.3793,43638.0
2015-10-23 09:50:00,54.9,54.98,54.9,54.93,15983.0,45.3793,45.4455,45.3793,45.4041,15983.0
2015-10-23 10:00:00,54.93,54.94,54.84,54.85,54898.0,45.4041,45.4124,45.3297,45.338,54898.0
2015-10-23 10:10:00,54.86,54.87,54.77,54.79,64003.0,45.3463,45.3545,45.2719,45.2884,64003.0
2015-10-23 10:20:00,54.8,54.81,54.75,54.76,97415.0,45.2967,45.3049,45.2553,45.2636,97415.0
2015-10-23 10:30:00,54.76,54.87,54.75,54.86,78306.0,45.2636,45.3545,45.2553,45.3463,78306.0
2015-10-23 10:40:00,54.87,54.92,54.84,54.86,93364.0,45.3545,45.3959,45.3297,45.3463,93364.0
2015-10-23 10:50:00,54.87,54.92,54.85,54.91,52467.0,45.3545,45.3959,45.338,45.3876,52467.0
2015-10-23 11:00:00,54.91,54.93,54.9,54.91,67924.0,45.3876,45.4041,45.3793,45.3876,67924.0
2015-10-23 11:10:00,54.91,54.93,54.82,54.82,46827.0,45.3876,45.4041,45.3132,45.3132,46827.0
2015-10-23 11:20:00,54.82,54.83,54.75,54.76,51919.0,45.3132,45.3215,45.2553,45.2636,51919.0
2015-10-23 11:30:00,54.77,54.78,54.64,54.67,68723.0,45.2719,45.2801,45.1644,45.1892,68723.0
2015-10-23 11:40:00,54.68,54.74,54.64,54.66,41443.0,45.1975,45.2471,45.1644,45.1809,41443.0
2015-10-23 11:50:00,54.65,54.66,54.62,54.64,59581.0,45.1727,45.1809,45.1479,45.1644,59581.0
2015-10-23 12:00:00,54.64,54.66,54.6,54.66,52348.0,45.1644,45.1809,45.1314,45.1809,52348.0
2015-10-23 12:10:00,54.66,54.71,54.64,54.68,14744.0,45.1809,45.2223,45.1644,45.1975,14744.0
2015-10-23 12:20:00,54.68,54.72,54.68,54.72,33331.0,45.1975,45.2305,45.1975,45.2305,33331.0
2015-10-23 12:30:00,54.72,54.73,54.71,54.72,22820.0,45.2305,45.2388,45.2223,45.2305,22820.0
2015-10-23 12:40:00,54.72,54.73,54.69,54.71,56755.0,45.2305,45.2388,45.2057,45.2223,56755.0
2015-10-23 12:50:00,54.71,54.74,54.7,54.73,68756.0,45.2223,45.2471,45.214,45.2388,68756.0
2015-10-23 13:00:00,54.72,54.72,54.63,54.68,21030.0,45.2305,45.2305,45.1562,45.1975,21030.0
2015-10-23 13:10:00,54.67,54.69,54.66,54.68,20527.0,45.1892,45.2057,45.1809,45.1975,20527.0
2015-10-23 13:20:00,54.68,54.73,54.67,54.7,34596.0,45.1975,45.2388,45.1892,45.214,34596.0
2015-10-23 13:30:00,54.7,54.77,54.7,54.74,23548.0,45.214,45.2719,45.214,45.2471,23548.0
2015-10-23 13:40:00,54.75,54.75,54.68,54.7,84961.0,45.2553,45.2553,45.1975,45.214,84961.0
2015-10-23 13:50:00,54.71,54.72,54.69,54.71,22715.0,45.2223,45.2305,45.2057,45.2223,22715.0
2015-10-23 14:00:00,54.71,54.76,54.7,54.76,16279.0,45.2223,45.2636,45.214,45.2636,16279.0
2015-10-23 14:10:00,54.75,54.8,54.74,54.8,109077.0,45.2553,45.2967,45.2471,45.2967,109077.0
2015-10-23 14:20:00,54.8,54.82,54.78,54.8,51178.0,45.2967,45.3132,45.2801,45.2967,51178.0
2015-10-23 14:30:00,54.8,54.85,54.8,54.84,27667.0,45.2967,45.338,45.2967,45.3297,27667.0
2015-10-23 14:40:00,54.84,54.86,54.83,54.84,36777.0,45.3297,45.3463,45.3215,45.3297,36777.0
2015-10-23 14:50:00,54.85,54.85,54.8,54.8,23845.0,45.338,45.338,45.2967,45.2967,23845.0
2015-10-23 15:00:00,54.8,54.83,54.77,54.77,19198.0,45.2967,45.3215,45.2719,45.2719,19198.0
2015-10-23 15:10:00,54.77,54.77,54.7,54.71,84830.0,45.2719,45.2719,45.214,45.2223,84830.0
2015-10-23 15:20:00,54.71,54.72,54.67,54.69,49544.0,45.2223,45.2305,45.1892,45.2057,49544.0
2015-10-23 15:30:00,54.69,54.74,54.69,54.71,37686.0,45.2057,45.2471,45.2057,45.2223,37686.0
2015-10-23 15:40:00,54.72,54.79,54.72,54.79,38948.0,45.2305,45.2884,45.2305,45.2884,38948.0
2015-10-23 15:50:00,54.78,54.8,54.72,54.72,85183.0,45.2801,45.2967,45.2305,45.2305,85183.0
2015-10-26 09:30:00,54.78,54.78,54.66,54.67,120160.0,45.2801,45.2801,45.1809,45.1892,120160.0
2015-10-26 09:40:00,54.67,54.67,54.6,54.6,154505.0,45.1892,45.1892,45.1314,45.1314,154505.0
2015-10-26 09:50:00,54.6,54.63,54.58,54.62,73363.0,45.1314,45.1562,45.1148,45.1479,73363.0
2015-10-26 10:00:00,54.62,54.67,54.6,54.66,25063.0,45.1479,45.1892,45.1314,45.1809,25063.0
2015-10-26 10:10:00,54.67,54.67,54.6,54.61,77360.0,45.1892,45.1892,45.1314,45.1396,77360.0
2015-10-26 10:20:00,54.61,54.67,54.61,54.66,34359.0,45.1396,45.1892,45.1396,45.1809,34359.0
2015-10-26 10:30:00,54.65,54.72,54.65,54.7,36029.0,45.1727,45.2305,45.1727,45.214,36029.0
2015-10-26 10:40:00,54.71,54.76,54.7,54.7,30333.0,45.2223,45.2636,45.214,45.214,30333.0
2015-10-26 10:50:00,54.7,54.72,54.68,54.69,31500.0,45.214,45.2305,45.1975,45.2057,31500.0
2015-10-26 11:00:00,54.7,54.74,54.69,54.73,32522.0,45.214,45.2471,45.2057,45.2388,32522.0
2015-10-26 11:10:00,54.73,54.74,54.67,54.68,16431.0,45.2388,45.2471,45.1892,45.1975,16431.0
2015-10-26 11:20:00,54.67,54.7,54.66,54.68,22905.0,45.1892,45.214,45.1809,45.1975,22905.0
2015-10-26 11:30:00,54.68,54.71,54.67,54.68,11974.0,45.1975,45.2223,45.1892,45.1975,11974.0
2015-10-26 11:40:00,54.68,54.7,54.65,54.65,9549.0,45.1975,45.214,45.1727,45.1727,9549.0
2015-10-26 11:50:00,54.66,54.72,54.66,54.72,6572.0,45.1809,45.2305,45.1809,45.2305,6572.0
2015-10-26 12:00:00,54.73,54.79,54.73,54.79,20543.0,45.2388,45.2884,45.2388,45.2884,20543.0
2015-10-26 12:10:00,54.78,54.79,54.76,54.77,5115.0,45.2801,45.2884,45.2636,45.2719,5115.0
2015-10-26 12:20:00,54.76,54.79,54.76,54.77,18038.0,45.2636,45.2884,45.2636,45.2719,18038.0
2015-10-26 12:30:00,54.76,54.76,54.73,54.73,5500.0,45.2636,45.2636,45.2388,45.2388,5500.0
2015-10-26 12:40:00,54.73,54.78,54.73,54.78,9608.0,45.2388,45.2801,45.2388,45.2801,9608.0
2015-10-26 12:50:00,54.78,54.78,54.76,54.76,9357.0,45.2801,45.2801,45.2636,45.2636,9357.0
2015-10-26 13:00:00,54.75,54.76,54.73,54.73,7819.0,45.2553,45.2636,45.2388,45.2388,7819.0
2015-10-26 13:10:00,54.73,54.75,54.71,54.73,29782.0,45.2388,45.2553,45.2223,45.2388,29782.0
2015-10-26 13:20:00,54.73,54.74,54.68,54.69,24779.0,45.2388,45.2471,45.1975,45.2057,24779.0
2015-10-26 13:30:00,54.69,54.75,54.68,54.72,60943.0,45.2057,45.2553,45.1975,45.2305,60943.0
2015-10-26 13:40:00,54.73,54.76,54.7,54.7,39102.0,45.2388,45.2636,45.214,45.214,39102.0
2015-10-26 13:50:00,54.7,54.7,54.66,54.66,10100.0,45.214,45.214,45.1809,45.1809,10100.0
2015-10-26 14:00:00,54.67,54.71,54.67,54.71,14608.0,45.1892,45.2223,45.1892,45.2223,14608.0
2015-10-26 14:10:00,54.71,54.72,54.68,54.7,9680.0,45.2223,45.2305,45.1975,45.214,9680.0
2015-10-26 14:20:00,54.7,54.73,54.68,54.72,16628.0,45.214,45.2388,45.1975,45.2305,16628.0
2015-10-26 14:30:00,54.71,54.74,54.71,54.73,15294.0,45.2223,45.2471,45.2223,45.2388,15294.0
2015-10-26 14:40:00,54.72,54.76,54.71,54.74,11880.0,45.2305,45.2636,45.2223,45.2471,11880.0
2015-10-26 14:50:00,54.75,54.76,54.72,54.76,18198.0,45.2553,45.2636,45.2305,45.2636,18198.0
2015-10-26 15:00:00,54.75,54.77,54.75,54.77,8830.0,45.2553,45.2719,45.2553,45.2719,8830.0
2015-10-26 15:10:00,54.76,54.76,54.73,54.76,12260.0,45.2636,45.2636,45.2388,45.2636,12260.0
2015-10-26 15:20:00,54.76,54.76,54.73,54.74,14588.0,45.2636,45.2636,45.2388,45.2471,14588.0
2015-10-26 15:30:00,54.74,54.75,54.71,54.71,17100.0,45.2471,45.2553,45.2223,45.2223,17100.0
2015-10-26 15:40:00,54.7,54.73,54.69,54.72,14549.0,45.214,45.2388,45.2057,45.2305,14549.0
2015-10-26 15:50:00,54.72,54.73,54.69,54.7,108108.0,45.2305,45.2388,45.2057,45.214,108108.0
2015-10-27 09:30:00,54.49,54.49,54.35,54.35,70809.0,45.0404,45.0404,44.9247,44.9247,70809.0
2015-10-27 09:40:00,54.35,54.42,54.34,54.4,49480.0,44.9247,44.9826,44.9164,44.966,49480.0
2015-10-27 09:50:00,54.4,54.43,54.39,54.41,19219.0,44.966,44.9908,44.9578,44.9743,19219.0
2015-10-27 10:00:00,54.41,54.47,54.41,54.47,33283.0,44.9743,45.0239,44.9743,45.0239,33283.0
2015-10-27 10:10:00,54.48,54.48,54.43,54.43,82677.0,45.0322,45.0322,44.9908,44.9908,82677.0
2015-10-27 10:20:00,54.42,54.42,54.38,54.38,89205.0,44.9826,44.9826,44.9495,44.9495,89205.0
2015-10-27 10:30:00,54.38,54.38,54.35,54.38,22162.0,44.9495,44.9495,44.9247,44.9495,22162.0
2015-10-27 10:40:00,54.38,54.45,54.38,54.43,10420.0,44.9495,45.0074,44.9495,44.9908,10420.0
2015-10-27 10:50:00,54.43,54.44,54.4,54.42,28890.0,44.9908,44.9991,44.966,44.9826,28890.0
2015-10-27 11:00:00,54.41,54.47,54.41,54.43,193853.0,44.9743,45.0239,44.9743,44.9908,193853.0
2015-10-27 11:10:00,54.43,54.44,54.39,54.42,65587.0,44.9908,44.9991,44.9578,44.9826,65587.0
2015-10-27 11:20:00,54.42,54.42,54.39,54.39,10275.0,44.9826,44.9826,44.9578,44.9578,10275.0
2015-10-27 11:30:00,54.39,54.42,54.38,54.38,12576.0,44.9578,44.9826,44.9495,44.9495,12576.0
2015-10-27 11:40:00,54.39,54.44,54.38,54.44,14727.0,44.9578,44.9991,44.9495,44.9991,14727.0
2015-10-27 11:50:00,54.44,54.44,54.35,54.37,51811.0,44.9991,44.9991,44.9247,44.9412,51811.0
2015-10-27 12:00:00,54.37,54.38,54.35,54.36,11166.0,44.9412,44.9495,44.9247,44.933,11166.0
2015-10-27 12:10:00,54.36,54.37,54.35,54.36,10203.0,44.933,44.9412,44.9247,44.933,10203.0
2015-10-27 12:20:00,54.37,54.4,54.35,54.37,15479.0,44.9412,44.966,44.9247,44.9412,15479.0
2015-10-27 12:30:00,54.37,54.4,54.36,54.4,10144.0,44.9412,44.966,44.933,44.966,10144.0
2015-10-27 12:40:00,54.4,54.41,54.38,54.38,10370.0,44.966,44.9743,44.9495,44.9495,10370.0
2015-10-27 12:50:00,54.39,54.39,54.34,54.34,46991.0,44.9578,44.9578,44.9164,44.9164,46991.0
2015-10-27 13:00:00,54.34,54.34,54.3,54.31,48959.0,44.9164,44.9164,44.8834,44.8916,48959.0
2015-10-27 13:10:00,54.32,54.33,54.3,54.31,13514.0,44.8999,44.9082,44.8834,44.8916,13514.0
2015-10-27 13:20:00,54.32,54.32,54.29,54.3,23617.0,44.8999,44.8999,44.8751,44.8834,23617.0
2015-10-27 13:30:00,54.3,54.33,54.28,54.32,31808.0,44.8834,44.9082,44.8668,44.8999,31808.0
2015-10-27 13:40:00,54.31,54.32,54.29,54.29,10647.0,44.8916,44.8999,44.8751,44.8751,10647.0
2015-10-27 13:50:00,54.29,54.29,54.26,54.28,9488.0,44.8751,44.8751,44.8503,44.8668,9488.0
2015-10-27 14:00:00,54.28,54.31,54.27,54.28,14497.0,44.8668,44.8916,44.8586,44.8668,14497.0
2015-10-27 14:10:00,54.28,54.29,54.26,54.27,13352.0,44.8668,44.8751,44.8503,44.8586,13352.0
2015-10-27 14:20:00,54.27,54.31,54.26,54.29,10813.0,44.8586,44.8916,44.8503,44.8751,10813.0
2015-10-27 14:30:00,54.29,54.34,54.28,54.34,24186.0,44.8751,44.9164,44.8668,44.9164,24186.0
2015-10-27 14:40:00,54.35,54.35,54.3,54.31,24347.0,44.9247,44.9247,44.8834,44.8916,24347.0
2015-10-27 14:50:00,54.3,54.34,54.29,54.3,27877.0,44.8834,44.9164,44.8751,44.8834,27877.0
2015-10-27 15:00:00,54.3,54.31,54.28,54.29,23319.0,44.8834,44.8916,44.8668,44.8751,23319.0
2015-10-27 15:10:00,54.29,54.32,54.28,54.28,42523.0,44.8751,44.8999,44.8668,44.8668,42523.0
2015-10-27 15:20:00,54.28,54.31,54.27,54.27,31392.0,44.8668,44.8916,44.8586,44.8586,31392.0
2015-10-27 15:30:00,54.28,54.3,54.24,54.25,43443.0,44.8668,44.8834,44.8338,44.842,43443.0
2015-10-27 15:40:00,54.26,54.32,54.25,54.29,51429.0,44.8503,44.8999,44.842,44.8751,51429.0
2015-10-27 15:50:00,54.29,54.3,54.23,54.27,146603.0,44.8751,44.8834,44.8255,44.8586,146603.0
2015-10-28 09:30:00,54.7,54.72,54.61,54.61,109848.0,45.214,45.2305,45.1396,45.1396,109848.0
2015-10-28 09:40:00,54.6,54.65,54.58,54.64,124073.0,45.1314,45.1727,45.1148,45.1644,124073.0
2015-10-28 09:50:00,54.63,54.69,54.63,54.69,58510.0,45.1562,45.2057,45.1562,45.2057,58510.0
2015-10-28 10:00:00,54.7,54.73,54.69,54.71,86127.0,45.214,45.2388,45.2057,45.2223,86127.0
2015-10-28 10:10:00,54.72,54.74,54.67,54.7,67908.0,45.2305,45.2471,45.1892,45.214,67908.0
2015-10-28 10:20:00,54.7,54.72,54.67,54.68,58297.0,45.214,45.2305,45.1892,45.1975,58297.0
2015-10-28 10:30:00,54.67,54.75,54.67,54.75,57768.0,45.1892,45.2553,45.1892,45.2553,57768.0
2015-10-28 10:40:00,54.75,54.81,54.75,54.8,48950.0,45.2553,45.3049,45.2553,45.2967,48950.0
2015-10-28 10:50:00,54.8,54.82,54.79,54.81,89065.0,45.2967,45.3132,45.2884,45.3049,89065.0
2015-10-28 11:00:00,54.81,54.82,54.75,54.76,33016.0,45.3049,45.3132,45.2553,45.2636,33016.0
2015-10-28 11:10:00,54.75,54.76,54.7,54.73,54546.0,45.2553,45.2636,45.214,45.2388,54546.0
2015-10-28 11:20:00,54.72,54.75,54.7,54.73,41368.0,45.2305,45.2553,45.214,45.2388,41368.0
2015-10-28 11:30:00,54.73,54.74,54.7,54.73,28920.0,45.2388,45.2471,45.214,45.2388,28920.0
2015-10-28 11:40:00,54.74,54.75,54.72,54.73,25250.0,45.2471,45.2553,45.2305,45.2388,25250.0
2015-10-28 11:50:00,54.73,54.75,54.69,54.73,27578.0,45.2388,45.2553,45.2057,45.2388,27578.0
2015-10-28 12:00:00,54.72,54.72,54.66,54.66,40012.0,45.2305,45.2305,45.1809,45.1809,40012.0
2015-10-28 12:10:00,54.67,54.71,54.66,54.68,22132.0,45.1892,45.2223,45.1809,45.1975,22132.0
2015-10-28 12:20:00,54.68,54.68,54.66,54.67,21797.0,45.1975,45.1975,45.1809,45.1892,21797.0
2015-10-28 12:30:00,54.67,54.67,54.64,54.66,15052.0,45.1892,45.1892,45.1644,45.1809,15052.0
2015-10-28 12:40:00,54.66,54.67,54.64,54.66,16808.0,45.1809,45.1892,45.1644,45.1809,16808.0
2015-10-28 12:50:00,54.66,54.69,54.65,54.69,16224.0,45.1809,45.2057,45.1727,45.2057,16224.0
2015-10-28 13:00:00,54.68,54.69,54.64,54.65,33908.0,45.1975,45.2057,45.1644,45.1727,33908.0
2015-10-28 13:10:00,54.66,54.68,54.65,54.67,59971.0,45.1809,45.1975,45.1727,45.1892,59971.0
2015-10-28 13:20:00,54.67,54.69,54.66,54.68,25400.0,45.1892,45.2057,45.1809,45.1975,25400.0
2015-10-28 13:30:00,54.67,54.68,54.66,54.68,17403.0,45.1892,45.1975,45.1809,45.1975,17403.0
2015-10-28 13:40:00,54.69,54.73,54.68,54.71,18735.0,45.2057,45.2388,45.1975,45.2223,18735.0
2015-10-28 13:50:00,54.71,54.79,54.69,54.79,63863.0,45.2223,45.2884,45.2057,45.2884,63863.0
2015-10-28 14:00:00,54.72,54.72,54.0,54.21,319514.0,45.2305,45.2305,44.6354,44.809,319514.0
2015-10-28 14:10:00,54.21,54.21,53.89,53.92,389398.0,44.809,44.809,44.5445,44.5693,389398.0
2015-10-28 14:20:00,53.91,54.07,53.82,53.95,244498.0,44.561,44.6933,44.4866,44.5941,244498.0
2015-10-28 14:30:00,53.94,53.94,53.64,53.77,219642.0,44.5858,44.5858,44.3378,44.4453,219642.0
2015-10-28 14:40:00,53.77,53.84,53.67,53.68,185436.0,44.4453,44.5032,44.3626,44.3709,185436.0
2015-10-28 14:50:00,53.69,53.75,53.65,53.7,214479.0,44.3792,44.4288,44.3461,44.3874,214479.0
2015-10-28 15:00:00,53.7,53.77,53.65,53.73,210269.0,44.3874,44.4453,44.3461,44.4122,210269.0
2015-10-28 15:10:00,53.73,53.73,53.55,53.56,195253.0,44.4122,44.4122,44.2634,44.2717,195253.0
2015-10-28 15:20:00,53.56,53.65,53.55,53.61,811131.0,44.2717,44.3461,44.2634,44.313,811131.0
2015-10-28 15:30:00,53.61,53.8,53.6,53.78,388328.0,44.313,44.4701,44.3048,44.4536,388328.0
2015-10-28 15:40:00,53.78,53.84,53.74,53.74,161267.0,44.4536,44.5032,44.4205,44.4205,161267.0
2015-10-28 15:50:00,53.75,53.85,53.72,53.85,418043.0,44.4288,44.5114,44.404,44.5114,418043.0
2015-10-29 09:30:00,53.53,53.58,53.47,53.55,87796.0,44.2469,44.2882,44.1973,44.2634,87796.0
2015-10-29 09:40:00,53.55,53.6,53.49,53.58,96258.0,44.2634,44.3048,44.2138,44.2882,96258.0
2015-10-29 09:50:00,53.58,53.59,53.53,53.55,81945.0,44.2882,44.2965,44.2469,44.2634,81945.0
2015-10-29 10:00:00,53.55,53.7,53.53,53.69,161122.0,44.2634,44.3874,44.2469,44.3792,161122.0
2015-10-29 10:10:00,53.7,53.78,53.68,53.69,103287.0,44.3874,44.4536,44.3709,44.3792,103287.0
2015-10-29 10:20:00,53.69,53.71,53.62,53.68,66649.0,44.3792,44.3957,44.3213,44.3709,66649.0
2015-10-29 10:30:00,53.69,53.76,53.69,53.73,45709.0,44.3792,44.437,44.3792,44.4122,45709.0
2015-10-29 10:40:00,53.73,53.78,53.69,53.7,51601.0,44.4122,44.4536,44.3792,44.3874,51601.0
2015-10-29 10:50:00,53.7,53.76,53.7,53.75,44291.0,44.3874,44.437,44.3874,44.4288,44291.0
2015-10-29 11:00:00,53.74,53.78,53.71,53.78,25388.0,44.4205,44.4536,44.3957,44.4536,25388.0
2015-10-29 11:10:00,53.78,53.78,53.73,53.77,24322.0,44.4536,44.4536,44.4122,44.4453,24322.0
2015-10-29 11:20:00,53.77,53.8,53.75,53.79,43130.0,44.4453,44.4701,44.4288,44.4618,43130.0
2015-10-29 11:30:00,53.8,53.81,53.78,53.8,35814.0,44.4701,44.4784,44.4536,44.4701,35814.0
2015-10-29 11:40:00,53.8,53.82,53.78,53.78,39323.0,44.4701,44.4866,44.4536,44.4536,39323.0
2015-10-29 11:50:00,53.78,53.8,53.77,53.79,31010.0,44.4536,44.4701,44.4453,44.4618,31010.0
2015-10-29 12:00:00,53.79,53.8,53.73,53.74,20166.0,44.4618,44.4701,44.4122,44.4205,20166.0
2015-10-29 12:10:00,53.75,53.79,53.73,53.79,23811.0,44.4288,44.4618,44.4122,44.4618,23811.0
2015-10-29 12:20:00,53.8,53.91,53.79,53.91,40196.0,44.4701,44.561,44.4618,44.561,40196.0
2015-10-29 12:30:00,53.9,53.91,53.85,53.86,39713.0,44.5527,44.561,44.5114,44.5197,39713.0
2015-10-29 12:40:00,53.86,53.87,53.82,53.84,72215.0,44.5197,44.5279,44.4866,44.5032,72215.0
2015-10-29 12:50:00,53.84,53.84,53.75,53.75,54214.0,44.5032,44.5032,44.4288,44.4288,54214.0
2015-10-29 13:00:00,53.76,53.81,53.75,53.81,54507.0,44.437,44.4784,44.4288,44.4784,54507.0
2015-10-29 13:10:00,53.81,53.83,53.79,53.82,20745.0,44.4784,44.4949,44.4618,44.4866,20745.0
2015-10-29 13:20:00,53.82,53.83,53.79,53.8,25892.0,44.4866,44.4949,44.4618,44.4701,25892.0
2015-10-29 13:30:00,53.81,53.82,53.75,53.76,18057.0,44.4784,44.4866,44.4288,44.437,18057.0
2015-10-29 13:40:00,53.76,53.79,53.75,53.78,111619.0,44.437,44.4618,44.4288,44.4536,111619.0
2015-10-29 13:50:00,53.78,53.8,53.77,53.79,219232.0,44.4536,44.4701,44.4453,44.4618,219232.0
2015-10-29 14:00:00,53.79,53.83,53.78,53.82,44093.0,44.4618,44.4949,44.4536,44.4866,44093.0
2015-10-29 14:10:00,53.82,53.85,53.81,53.83,75418.0,44.4866,44.5114,44.4784,44.4949,75418.0
2015-10-29 14:20:00,53.84,53.87,53.83,53.87,38611.0,44.5032,44.5279,44.4949,44.5279,38611.0
2015-10-29 14:30:00,53.86,53.87,53.82,53.83,39346.0,44.5197,44.5279,44.4866,44.4949,39346.0
2015-10-29 14:40:00,53.84,53.84,53.79,53.79,127937.0,44.5032,44.5032,44.4618,44.4618,127937.0
2015-10-29 14:50:00,53.79,53.81,53.77,53.81,50663.0,44.4618,44.4784,44.4453,44.4784,50663.0
2015-10-29 15:00:00,53.8,53.84,53.79,53.79,61756.0,44.4701,44.5032,44.4618,44.4618,61756.0
2015-10-29 15:10:00,53.79,53.85,53.79,53.84,47564.0,44.4618,44.5114,44.4618,44.5032,47564.0
2015-10-29 15:20:00,53.85,53.85,53.8,53.8,80989.0,44.5114,44.5114,44.4701,44.4701,80989.0
2015-10-29 15:30:00,53.81,53.85,53.8,53.83,58967.0,44.4784,44.5114,44.4701,44.4949,58967.0
2015-10-29 15:40:00,53.84,53.88,53.79,53.8,69281.0,44.5032,44.5362,44.4618,44.4701,69281.0
2015-10-29 15:50:00,53.8,53.82,53.75,53.82,105218.0,44.4701,44.4866,44.4288,44.4866,105218.0
2015-10-30 09:30:00,54.55,54.65,54.54,54.58,115546.0,45.09,45.1727,45.0818,45.1148,115546.0
2015-10-30 09:40:00,54.58,54.64,54.53,54.55,128842.0,45.1148,45.1644,45.0735,45.09,128842.0
2015-10-30 09:50:00,54.54,54.56,54.5,54.55,22385.0,45.0818,45.0983,45.0487,45.09,22385.0
2015-10-30 10:00:00,54.55,54.57,54.52,54.56,53154.0,45.09,45.1066,45.0652,45.0983,53154.0
2015-10-30 10:10:00,54.55,54.56,54.51,54.55,39650.0,45.09,45.0983,45.057,45.09,39650.0
2015-10-30 10:20:00,54.55,54.57,54.5,54.52,37333.0,45.09,45.1066,45.0487,45.0652,37333.0
2015-10-30 10:30:00,54.52,54.55,54.5,54.51,46057.0,45.0652,45.09,45.0487,45.057,46057.0
2015-10-30 10:40:00,54.51,54.59,54.5,54.57,55975.0,45.057,45.1231,45.0487,45.1066,55975.0
2015-10-30 10:50:00,54.58,54.59,54.49,54.49,26827.0,45.1148,45.1231,45.0404,45.0404,26827.0
2015-10-30 11:00:00,54.49,54.5,54.42,54.44,33424.0,45.0404,45.0487,44.9826,44.9991,33424.0
2015-10-30 11:10:00,54.45,54.46,54.39,54.41,30935.0,45.0074,45.0156,44.9578,44.9743,30935.0
2015-10-30 11:20:00,54.41,54.41,54.35,54.38,267874.0,44.9743,44.9743,44.9247,44.9495,267874.0
2015-10-30 11:30:00,54.38,54.41,54.37,54.38,38965.0,44.9495,44.9743,44.9412,44.9495,38965.0
2015-10-30 11:40:00,54.4,54.43,54.39,54.42,40313.0,44.966,44.9908,44.9578,44.9826,40313.0
2015-10-30 11:50:00,54.42,54.45,54.42,54.42,27210.0,44.9826,45.0074,44.9826,44.9826,27210.0
2015-10-30 12:00:00,54.41,54.42,54.36,54.37,16278.0,44.9743,44.9826,44.933,44.9412,16278.0
2015-10-30 12:10:00,54.37,54.39,54.37,54.39,7600.0,44.9412,44.9578,44.9412,44.9578,7600.0
2015-10-30 12:20:00,54.4,54.43,54.34,54.34,58948.0,44.966,44.9908,44.9164,44.9164,58948.0
2015-10-30 12:30:00,54.34,54.37,54.33,54.36,17593.0,44.9164,44.9412,44.9082,44.933,17593.0
2015-10-30 12:40:00,54.36,54.37,54.34,54.34,17170.0,44.933,44.9412,44.9164,44.9164,17170.0
2015-10-30 12:50:00,54.35,54.4,54.35,54.39,28551.0,44.9247,44.966,44.9247,44.9578,28551.0
2015-10-30 13:00:00,54.4,54.4,54.37,54.38,50535.0,44.966,44.966,44.9412,44.9495,50535.0
2015-10-30 13:10:00,54.38,54.38,54.34,54.35,43315.0,44.9495,44.9495,44.9164,44.9247,43315.0
2015-10-30 13:20:00,54.35,54.41,54.35,54.39,35746.0,44.9247,44.9743,44.9247,44.9578,35746.0
2015-10-30 13:30:00,54.39,54.41,54.38,54.41,43167.0,44.9578,44.9743,44.9495,44.9743,43167.0
2015-10-30 13:40:00,54.4,54.43,54.39,54.42,23525.0,44.966,44.9908,44.9578,44.9826,23525.0
2015-10-30 13:50:00,54.42,54.43,54.4,54.42,29901.0,44.9826,44.9908,44.966,44.9826,29901.0
2015-10-30 14:00:00,54.42,54.45,54.41,54.45,34015.0,44.9826,45.0074,44.9743,45.0074,34015.0
2015-10-30 14:10:00,54.44,54.46,54.42,54.44,31579.0,44.9991,45.0156,44.9826,44.9991,31579.0
2015-10-30 14:20:00,54.43,54.43,54.38,54.39,10404.0,44.9908,44.9908,44.9495,44.9578,10404.0
2015-10-30 14:30:00,54.39,54.39,54.35,54.36,23534.0,44.9578,44.9578,44.9247,44.933,23534.0
2015-10-30 14:40:00,54.35,54.36,54.33,54.35,19982.0,44.9247,44.933,44.9082,44.9247,19982.0
2015-10-30 14:50:00,54.36,54.39,54.35,54.35,16701.0,44.933,44.9578,44.9247,44.9247,16701.0
2015-10-30 15:00:00,54.35,54.38,54.34,54.38,18900.0,44.9247,44.9495,44.9164,44.9495,18900.0
2015-10-30 15:10:00,54.38,54.41,54.37,54.41,32687.0,44.9495,44.9743,44.9412,44.9743,32687.0
2015-10-30 15:20:00,54.41,54.42,54.34,54.34,44806.0,44.9743,44.9826,44.9164,44.9164,44806.0
2015-10-30 15:30:00,54.34,54.39,54.33,54.39,74693.0,44.9164,44.9578,44.9082,44.9578,74693.0
2015-10-30 15:40:00,54.38,54.45,54.37,54.42,111643.0,44.9495,45.0074,44.9412,44.9826,111643.0
2015-10-30 15:50:00,54.42,54.44,54.37,54.38,210147.0,44.9826,44.9991,44.9412,44.9495,210147.0
2015-11-02 09:30:00,54.71,54.88,54.71,54.87,208292.0,45.2223,45.3628,45.2223,45.3545,208292.0
2015-11-02 09:40:00,54.87,54.89,54.82,54.88,122892.0,45.3545,45.3711,45.3132,45.3628,122892.0
2015-11-02 09:50:00,54.88,54.89,54.85,54.88,99089.0,45.3628,45.3711,45.338,45.3628,99089.0
2015-11-02 10:00:00,54.88,54.94,54.86,54.94,240489.0,45.3628,45.4124,45.3463,45.4124,240489.0
2015-11-02 10:10:00,54.94,54.95,54.92,54.95,151870.0,45.4124,45.4207,45.3959,45.4207,151870.0
2015-11-02 10:20:00,54.95,55.01,54.93,55.0,319991.0,45.4207,45.4703,45.4041,45.462,319991.0
2015-11-02 10:30:00,55.0,55.0,54.97,54.98,70304.0,45.462,45.462,45.4372,45.4455,70304.0
2015-11-02 10:40:00,54.98,54.99,54.97,54.98,56832.0,45.4455,45.4537,45.4372,45.4455,56832.0
2015-11-02 10:50:00,54.98,55.0,54.96,54.98,74188.0,45.4455,45.462,45.4289,45.4455,74188.0
2015-11-02 11:00:00,54.98,55.03,54.98,54.99,60741.0,45.4455,45.4868,45.4455,45.4537,60741.0
2015-11-02 11:10:00,54.99,54.99,54.96,54.97,88129.0,45.4537,45.4537,45.4289,45.4372,88129.0
2015-11-02 11:20:00,54.97,55.0,54.95,54.99,63138.0,45.4372,45.462,45.4207,45.4537,63138.0
2015-11-02 11:30:00,55.0,55.02,55.0,55.02,64247.0,45.462,45.4785,45.462,45.4785,64247.0
2015-11-02 11:40:00,55.02,55.04,55.01,55.04,34697.0,45.4785,45.495,45.4703,45.495,34697.0
2015-11-02 11:50:00,55.04,55.07,55.03,55.07,43785.0,45.495,45.5198,45.4868,45.5198,43785.0
2015-11-02 12:00:00,55.07,55.09,55.06,55.09,45907.0,45.5198,45.5364,45.5116,45.5364,45907.0
2015-11-02 12:10:00,55.09,55.11,55.08,55.11,77016.0,45.5364,45.5529,45.5281,45.5529,77016.0
2015-11-02 12:20:00,55.11,55.12,55.1,55.12,23251.0,45.5529,45.5612,45.5446,45.5612,23251.0
2015-11-02 12:30:00,55.12,55.12,55.11,55.12,22847.0,45.5612,45.5612,45.5529,45.5612,22847.0
2015-11-02 12:40:00,55.12,55.14,55.11,55.14,101976.0,45.5612,45.5777,45.5529,45.5777,101976.0
2015-11-02 12:50:00,55.14,55.17,55.12,55.16,68240.0,45.5777,45.6025,45.5612,45.5942,68240.0
2015-11-02 13:00:00,55.16,55.18,55.16,55.16,54357.0,45.5942,45.6108,45.5942,45.5942,54357.0
2015-11-02 13:10:00,55.17,55.17,55.14,55.15,35963.0,45.6025,45.6025,45.5777,45.586,35963.0
2015-11-02 13:20:00,55.15,55.17,55.14,55.16,25730.0,45.586,45.6025,45.5777,45.5942,25730.0
2015-11-02 13:30:00,55.16,55.19,55.15,55.18,52182.0,45.5942,45.619,45.586,45.6108,52182.0
2015-11-02 13:40:00,55.18,55.19,55.15,55.17,26114.0,45.6108,45.619,45.586,45.6025,26114.0
2015-11-02 13:50:00,55.17,55.19,55.16,55.19,63690.0,45.6025,45.619,45.5942,45.619,63690.0
2015-11-02 14:00:00,55.18,55.21,55.18,55.2,36461.0,45.6108,45.6356,45.6108,45.6273,36461.0
2015-11-02 14:10:00,55.21,55.22,55.2,55.22,32868.0,45.6356,45.6438,45.6273,45.6438,32868.0
2015-11-02 14:20:00,55.22,55.22,55.21,55.22,37012.0,45.6438,45.6438,45.6356,45.6438,37012.0
2015-11-02 14:30:00,55.22,55.22,55.21,55.21,20074.0,45.6438,45.6438,45.6356,45.6356,20074.0
2015-11-02 14:40:00,55.21,55.22,55.19,55.19,24836.0,45.6356,45.6438,45.619,45.619,24836.0
2015-11-02 14:50:00,55.19,55.22,55.19,55.21,116810.0,45.619,45.6438,45.619,45.6356,116810.0
2015-11-02 15:00:00,55.22,55.24,55.21,55.22,141309.0,45.6438,45.6604,45.6356,45.6438,141309.0
2015-11-02 15:10:00,55.22,55.25,55.21,55.25,52721.0,45.6438,45.6686,45.6356,45.6686,52721.0
2015-11-02 15:20:00,55.25,55.33,55.24,55.33,74501.0,45.6686,45.7348,45.6604,45.7348,74501.0
2015-11-02 15:30:00,55.33,55.34,55.27,55.28,108561.0,45.7348,45.743,45.6852,45.6934,108561.0
2015-11-02 15:40:00,55.29,55.35,55.29,55.3,160624.0,45.7017,45.7513,45.7017,45.71,160624.0
2015-11-02 15:50:00,55.29,55.37,55.29,55.33,372626.0,45.7017,45.7678,45.7017,45.7348,372626.0
2015-11-03 09:30:00,55.42,55.59,55.42,55.59,132879.0,45.8092,45.9497,45.8092,45.9497,132879.0
2015-11-03 09:40:00,55.59,55.63,55.57,55.62,106254.0,45.9497,45.9827,45.9331,45.9745,106254.0
2015-11-03 09:50:00,55.61,55.62,55.58,55.61,66186.0,45.9662,45.9745,45.9414,45.9662,66186.0
2015-11-03 10:00:00,55.61,55.66,55.61,55.64,79495.0,45.9662,46.0075,45.9662,45.991,79495.0
2015-11-03 10:10:00,55.64,55.74,55.62,55.74,82243.0,45.991,46.0737,45.9745,46.0737,82243.0
2015-11-03 10:20:00,55.73,55.76,55.72,55.76,79130.0,46.0654,46.0902,46.0571,46.0902,79130.0
2015-11-03 10:30:00,55.76,55.82,55.75,55.79,61489.0,46.0902,46.1398,46.0819,46.115,61489.0
2015-11-03 10:40:00,55.79,55.82,55.77,55.8,47563.0,46.115,46.1398,46.0985,46.1233,47563.0
2015-11-03 10:50:00,55.8,55.84,55.8,55.83,46355.0,46.1233,46.1563,46.1233,46.148,46355.0
2015-11-03 11:00:00,55.83,55.86,55.82,55.86,41065.0,46.148,46.1728,46.1398,46.1728,41065.0
2015-11-03 11:10:00,55.85,55.86,55.83,55.84,31014.0,46.1646,46.1728,46.148,46.1563,31014.0
2015-11-03 11:20:00,55.85,55.86,55.82,55.86,165354.0,46.1646,46.1728,46.1398,46.1728,165354.0
2015-11-03 11:30:00,55.85,55.93,55.85,55.92,63793.0,46.1646,46.2307,46.1646,46.2224,63793.0
2015-11-03 11:40:00,55.92,55.92,55.87,55.9,48222.0,46.2224,46.2224,46.1811,46.2059,48222.0
2015-11-03 11:50:00,55.9,55.93,55.89,55.93,61595.0,46.2059,46.2307,46.1976,46.2307,61595.0
2015-11-03 12:00:00,55.93,55.95,55.92,55.95,64401.0,46.2307,46.2472,46.2224,46.2472,64401.0
2015-11-03 12:10:00,55.95,55.96,55.9,55.9,34247.0,46.2472,46.2555,46.2059,46.2059,34247.0
2015-11-03 12:20:00,55.91,55.95,55.91,55.94,15639.0,46.2142,46.2472,46.2142,46.239,15639.0
2015-11-03 12:30:00,55.94,55.95,55.93,55.94,17803.0,46.239,46.2472,46.2307,46.239,17803.0
2015-11-03 12:40:00,55.93,55.95,55.91,55.93,77846.0,46.2307,46.2472,46.2142,46.2307,77846.0
2015-11-03 12:50:00,55.93,55.99,55.92,55.97,36821.0,46.2307,46.2803,46.2224,46.2638,36821.0
2015-11-03 13:00:00,55.98,56.01,55.97,56.01,57618.0,46.272,46.2968,46.2638,46.2968,57618.0
2015-11-03 13:10:00,56.01,56.07,56.0,56.07,108738.0,46.2968,46.3464,46.2886,46.3464,108738.0
2015-11-03 13:20:00,56.08,56.13,56.07,56.1,50911.0,46.3547,46.396,46.3464,46.3712,50911.0
2015-11-03 13:30:00,56.1,56.13,56.09,56.12,35341.0,46.3712,46.396,46.363,46.3878,35341.0
2015-11-03 13:40:00,56.13,56.16,56.12,56.15,55960.0,46.396,46.4208,46.3878,46.4126,55960.0
2015-11-03 13:50:00,56.14,56.15,56.12,56.14,39061.0,46.4043,46.4126,46.3878,46.4043,39061.0
2015-11-03 14:00:00,56.14,56.2,56.12,56.19,76260.0,46.4043,46.4539,46.3878,46.4456,76260.0
2015-11-03 14:10:00,56.19,56.21,56.16,56.17,57466.0,46.4456,46.4621,46.4208,46.4291,57466.0
2015-11-03 14:20:00,56.17,56.21,56.16,56.21,85004.0,46.4291,46.4621,46.4208,46.4621,85004.0
2015-11-03 14:30:00,56.21,56.22,56.15,56.19,106104.0,46.4621,46.4704,46.4126,46.4456,106104.0
2015-11-03 14:40:00,56.2,56.21,56.16,56.18,106900.0,46.4539,46.4621,46.4208,46.4374,106900.0
2015-11-03 14:50:00,56.18,56.2,56.17,56.2,25075.0,46.4374,46.4539,46.4291,46.4539,25075.0
2015-11-03 15:00:00,56.2,56.2,56.12,56.16,45150.0,46.4539,46.4539,46.3878,46.4208,45150.0
2015-11-03 15:10:00,56.16,56.22,56.16,56.19,77059.0,46.4208,46.4704,46.4208,46.4456,77059.0
2015-11-03 15:20:00,56.19,56.21,56.12,56.14,66784.0,46.4456,46.4621,46.3878,46.4043,66784.0
2015-11-03 15:30:00,56.13,56.16,56.06,56.08,83738.0,46.396,46.4208,46.3382,46.3547,83738.0
2015-11-03 15:40:00,56.07,56.08,56.04,56.08,119514.0,46.3464,46.3547,46.3216,46.3547,119514.0
2015-11-03 15:50:00,56.07,56.17,56.07,56.1,273238.0,46.3464,46.4291,46.3464,46.3712,273238.0
2015-11-04 09:30:00,55.66,55.69,55.62,55.62,90928.0,46.0075,46.0323,45.9745,45.9745,90928.0
2015-11-04 09:40:00,55.61,55.62,55.52,55.53,82976.0,45.9662,45.9745,45.8918,45.9001,82976.0
2015-11-04 09:50:00,55.52,55.55,55.49,55.54,58962.0,45.8918,45.9166,45.867,45.9083,58962.0
2015-11-04 10:00:00,55.54,55.54,55.45,55.47,150157.0,45.9083,45.9083,45.8339,45.8505,150157.0
2015-11-04 10:10:00,55.46,55.46,55.37,55.44,92328.0,45.8422,45.8422,45.7678,45.8257,92328.0
2015-11-04 10:20:00,55.45,55.48,55.44,55.46,37500.0,45.8339,45.8587,45.8257,45.8422,37500.0
2015-11-04 10:30:00,55.47,55.52,55.44,55.46,43935.0,45.8505,45.8918,45.8257,45.8422,43935.0
2015-11-04 10:40:00,55.46,55.46,55.3,55.35,47031.0,45.8422,45.8422,45.71,45.7513,47031.0
2015-11-04 10:50:00,55.35,55.36,55.31,55.34,57342.0,45.7513,45.7596,45.7182,45.743,57342.0
2015-11-04 11:00:00,55.33,55.37,55.3,55.32,158688.0,45.7348,45.7678,45.71,45.7265,158688.0
2015-11-04 11:10:00,55.32,55.33,55.25,55.32,35401.0,45.7265,45.7348,45.6686,45.7265,35401.0
2015-11-04 11:20:00,55.32,55.34,55.24,55.25,59067.0,45.7265,45.743,45.6604,45.6686,59067.0
2015-11-04 11:30:00,55.26,55.3,55.24,55.3,41049.0,45.6769,45.71,45.6604,45.71,41049.0
2015-11-04 11:40:00,55.3,55.33,55.22,55.32,97793.0,45.71,45.7348,45.6438,45.7265,97793.0
2015-11-04 11:50:00,55.32,55.33,55.27,55.32,53879.0,45.7265,45.7348,45.6852,45.7265,53879.0
2015-11-04 12:00:00,55.31,55.43,55.27,55.41,71922.0,45.7182,45.8174,45.6852,45.8009,71922.0
2015-11-04 12:10:00,55.41,55.45,55.36,55.4,54679.0,45.8009,45.8339,45.7596,45.7926,54679.0
2015-11-04 12:20:00,55.39,55.41,55.36,55.38,38932.0,45.7844,45.8009,45.7596,45.7761,38932.0
2015-11-04 12:30:00,55.36,55.36,55.26,55.27,42492.0,45.7596,45.7596,45.6769,45.6852,42492.0
2015-11-04 12:40:00,55.26,55.28,55.24,55.26,79384.0,45.6769,45.6934,45.6604,45.6769,79384.0
2015-11-04 12:50:00,55.25,55.25,55.18,55.22,59220.0,45.6686,45.6686,45.6108,45.6438,59220.0
2015-11-04 13:00:00,55.21,55.24,55.13,55.14,56939.0,45.6356,45.6604,45.5694,45.5777,56939.0
2015-11-04 13:10:00,55.14,55.19,55.13,55.14,49331.0,45.5777,45.619,45.5694,45.5777,49331.0
2015-11-04 13:20:00,55.13,55.21,55.12,55.2,18699.0,45.5694,45.6356,45.5612,45.6273,18699.0
2015-11-04 13:30:00,55.21,55.27,55.21,55.25,43066.0,45.6356,45.6852,45.6356,45.6686,43066.0
2015-11-04 13:40:00,55.26,55.26,55.18,55.19,13158.0,45.6769,45.6769,45.6108,45.619,13158.0
2015-11-04 13:50:00,55.19,55.26,55.19,55.24,22486.0,45.619,45.6769,45.619,45.6604,22486.0
2015-11-04 14:00:00,55.25,55.26,55.21,55.24,12149.0,45.6686,45.6769,45.6356,45.6604,12149.0
2015-11-04 14:10:00,55.25,55.3,55.21,55.26,45263.0,45.6686,45.71,45.6356,45.6769,45263.0
2015-11-04 14:20:00,55.27,55.3,55.21,55.26,140430.0,45.6852,45.71,45.6356,45.6769,140430.0
2015-11-04 14:30:00,55.26,55.33,55.25,55.29,30796.0,45.6769,45.7348,45.6686,45.7017,30796.0
2015-11-04 14:40:00,55.29,55.3,55.26,55.28,26931.0,45.7017,45.71,45.6769,45.6934,26931.0
2015-11-04 14:50:00,55.27,55.31,55.24,55.3,20345.0,45.6852,45.7182,45.6604,45.71,20345.0
2015-11-04 15:00:00,55.3,55.33,55.26,55.27,52015.0,45.71,45.7348,45.6769,45.6852,52015.0
2015-11-04 15:10:00,55.27,55.27,55.19,55.23,70220.0,45.6852,45.6852,45.619,45.6521,70220.0
2015-11-04 15:20:00,55.23,55.27,55.21,55.25,30900.0,45.6521,45.6852,45.6356,45.6686,30900.0
2015-11-04 15:30:00,55.24,55.29,55.21,55.22,73634.0,45.6604,45.7017,45.6356,45.6438,73634.0
2015-11-04 15:40:00,55.22,55.24,55.16,55.17,92651.0,45.6438,45.6604,45.5942,45.6025,92651.0
2015-11-04 15:50:00,55.18,55.3,55.13,55.3,193530.0,45.6108,45.71,45.5694,45.71,193530.0
2015-11-05 09:30:00,55.1,55.13,55.05,55.08,100208.0,45.5446,45.5694,45.5033,45.5281,100208.0
2015-11-05 09:40:00,55.09,55.14,55.03,55.14,59096.0,45.5364,45.5777,45.4868,45.5777,59096.0
2015-11-05 09:50:00,55.15,55.19,55.12,55.17,38170.0,45.586,45.619,45.5612,45.6025,38170.0
2015-11-05 10:00:00,55.17,55.17,55.06,55.06,45324.0,45.6025,45.6025,45.5116,45.5116,45324.0
2015-11-05 10:10:00,55.06,55.07,54.94,54.96,132309.0,45.5116,45.5198,45.4124,45.4289,132309.0
2015-11-05 10:20:00,54.97,55.03,54.94,54.96,65593.0,45.4372,45.4868,45.4124,45.4289,65593.0
2015-11-05 10:30:00,54.95,55.01,54.9,54.97,51640.0,45.4207,45.4703,45.3793,45.4372,51640.0
2015-11-05 10:40:00,54.96,54.96,54.9,54.94,37407.0,45.4289,45.4289,45.3793,45.4124,37407.0
2015-11-05 10:50:00,54.94,54.97,54.92,54.94,33744.0,45.4124,45.4372,45.3959,45.4124,33744.0
2015-11-05 11:00:00,54.94,55.0,54.94,54.97,56427.0,45.4124,45.462,45.4124,45.4372,56427.0
2015-11-05 11:10:00,54.97,55.05,54.97,55.02,41356.0,45.4372,45.5033,45.4372,45.4785,41356.0
2015-11-05 11:20:00,55.02,55.05,55.01,55.04,61711.0,45.4785,45.5033,45.4703,45.495,61711.0
2015-11-05 11:30:00,55.04,55.07,55.02,55.05,46357.0,45.495,45.5198,45.4785,45.5033,46357.0
2015-11-05 11:40:00,55.05,55.12,55.05,55.09,108083.0,45.5033,45.5612,45.5033,45.5364,108083.0
2015-11-05 11:50:00,55.11,55.13,55.1,55.12,15956.0,45.5529,45.5694,45.5446,45.5612,15956.0
2015-11-05 12:00:00,55.13,55.16,55.07,55.16,55947.0,45.5694,45.5942,45.5198,45.5942,55947.0
2015-11-05 12:10:00,55.15,55.15,55.07,55.07,15622.0,45.586,45.586,45.5198,45.5198,15622.0
2015-11-05 12:20:00,55.08,55.22,55.08,55.21,50093.0,45.5281,45.6438,45.5281,45.6356,50093.0
2015-11-05 12:30:00,55.21,55.21,55.14,55.17,16369.0,45.6356,45.6356,45.5777,45.6025,16369.0
2015-11-05 12:40:00,55.16,55.21,55.16,55.17,7213.0,45.5942,45.6356,45.5942,45.6025,7213.0
2015-11-05 12:50:00,55.17,55.24,55.15,55.23,9907.0,45.6025,45.6604,45.586,45.6521,9907.0
2015-11-05 13:00:00,55.23,55.24,55.19,55.19,20650.0,45.6521,45.6604,45.619,45.619,20650.0
2015-11-05 13:10:00,55.2,55.2,55.13,55.14,25540.0,45.6273,45.6273,45.5694,45.5777,25540.0
2015-11-05 13:20:00,55.13,55.14,55.1,55.1,20904.0,45.5694,45.5777,45.5446,45.5446,20904.0
2015-11-05 13:30:00,55.11,55.18,55.11,55.15,29303.0,45.5529,45.6108,45.5529,45.586,29303.0
2015-11-05 13:40:00,55.15,55.18,55.13,55.17,47418.0,45.586,45.6108,45.5694,45.6025,47418.0
2015-11-05 13:50:00,55.17,55.18,55.15,55.16,53263.0,45.6025,45.6108,45.586,45.5942,53263.0
2015-11-05 14:00:00,55.18,55.19,55.14,55.15,9724.0,45.6108,45.619,45.5777,45.586,9724.0
2015-11-05 14:10:00,55.15,55.17,55.11,55.13,23002.0,45.586,45.6025,45.5529,45.5694,23002.0
2015-11-05 14:20:00,55.13,55.14,55.08,55.11,29535.0,45.5694,45.5777,45.5281,45.5529,29535.0
2015-11-05 14:30:00,55.1,55.1,55.06,55.1,28258.0,45.5446,45.5446,45.5116,45.5446,28258.0
2015-11-05 14:40:00,55.1,55.15,55.1,55.13,27209.0,45.5446,45.586,45.5446,45.5694,27209.0
2015-11-05 14:50:00,55.13,55.17,55.12,55.16,23541.0,45.5694,45.6025,45.5612,45.5942,23541.0
2015-11-05 15:00:00,55.17,55.17,55.11,55.12,32575.0,45.6025,45.6025,45.5529,45.5612,32575.0
2015-11-05 15:10:00,55.12,55.16,55.07,55.14,49790.0,45.5612,45.5942,45.5198,45.5777,49790.0
2015-11-05 15:20:00,55.14,55.19,55.11,55.19,29768.0,45.5777,45.619,45.5529,45.619,29768.0
2015-11-05 15:30:00,55.19,55.21,55.13,55.21,57578.0,45.619,45.6356,45.5694,45.6356,57578.0
2015-11-05 15:40:00,55.22,55.28,55.21,55.24,108889.0,45.6438,45.6934,45.6356,45.6604,108889.0
2015-11-05 15:50:00,55.24,55.28,55.2,55.25,161968.0,45.6604,45.6934,45.6273,45.6686,161968.0
2015-11-06 09:30:00,53.94,53.98,53.8,53.87,244780.0,44.5858,44.6189,44.4701,44.5279,244780.0
2015-11-06 09:40:00,53.88,53.93,53.78,53.78,103208.0,44.5362,44.5775,44.4536,44.4536,103208.0
2015-11-06 09:50:00,53.78,53.78,53.72,53.75,142426.0,44.4536,44.4536,44.404,44.4288,142426.0
2015-11-06 10:00:00,53.76,53.76,53.68,53.73,55248.0,44.437,44.437,44.3709,44.4122,55248.0
2015-11-06 10:10:00,53.74,53.84,53.73,53.83,116529.0,44.4205,44.5032,44.4122,44.4949,116529.0
2015-11-06 10:20:00,53.83,53.86,53.78,53.86,85990.0,44.4949,44.5197,44.4536,44.5197,85990.0
2015-11-06 10:30:00,53.86,53.9,53.85,53.86,73239.0,44.5197,44.5527,44.5114,44.5197,73239.0
2015-11-06 10:40:00,53.86,53.91,53.83,53.86,46571.0,44.5197,44.561,44.4949,44.5197,46571.0
2015-11-06 10:50:00,53.88,53.94,53.87,53.91,32457.0,44.5362,44.5858,44.5279,44.561,32457.0
2015-11-06 11:00:00,53.91,53.94,53.87,53.9,44769.0,44.561,44.5858,44.5279,44.5527,44769.0
2015-11-06 11:10:00,53.89,53.89,53.81,53.82,46470.0,44.5445,44.5445,44.4784,44.4866,46470.0
2015-11-06 11:20:00,53.82,53.85,53.8,53.83,51531.0,44.4866,44.5114,44.4701,44.4949,51531.0
2015-11-06 11:30:00,53.84,53.94,53.84,53.91,26811.0,44.5032,44.5858,44.5032,44.561,26811.0
2015-11-06 11:40:00,53.91,53.93,53.89,53.92,15150.0,44.561,44.5775,44.5445,44.5693,15150.0
2015-11-06 11:50:00,53.92,53.94,53.91,53.91,38604.0,44.5693,44.5858,44.561,44.561,38604.0
2015-11-06 12:00:00,53.92,53.94,53.91,53.91,39777.0,44.5693,44.5858,44.561,44.561,39777.0
2015-11-06 12:10:00,53.92,53.95,53.92,53.92,16896.0,44.5693,44.5941,44.5693,44.5693,16896.0
2015-11-06 12:20:00,53.93,53.94,53.88,53.91,45551.0,44.5775,44.5858,44.5362,44.561,45551.0
2015-11-06 12:30:00,53.9,53.92,53.88,53.88,28457.0,44.5527,44.5693,44.5362,44.5362,28457.0
2015-11-06 12:40:00,53.88,53.91,53.87,53.91,15824.0,44.5362,44.561,44.5279,44.561,15824.0
2015-11-06 12:50:00,53.91,53.93,53.91,53.93,26952.0,44.561,44.5775,44.561,44.5775,26952.0
2015-11-06 13:00:00,53.92,53.96,53.91,53.95,46739.0,44.5693,44.6023,44.561,44.5941,46739.0
2015-11-06 13:10:00,53.97,54.0,53.96,53.99,38336.0,44.6106,44.6354,44.6023,44.6271,38336.0
2015-11-06 13:20:00,54.0,54.02,54.0,54.0,44011.0,44.6354,44.6519,44.6354,44.6354,44011.0
2015-11-06 13:30:00,54.0,54.0,53.97,54.0,14070.0,44.6354,44.6354,44.6106,44.6354,14070.0
2015-11-06 13:40:00,54.0,54.02,53.97,54.0,63872.0,44.6354,44.6519,44.6106,44.6354,63872.0
2015-11-06 13:50:00,54.01,54.03,54.0,54.01,84729.0,44.6437,44.6602,44.6354,44.6437,84729.0
2015-11-06 14:00:00,54.02,54.05,53.99,54.03,58984.0,44.6519,44.6767,44.6271,44.6602,58984.0
2015-11-06 14:10:00,54.03,54.04,54.0,54.0,38124.0,44.6602,44.6685,44.6354,44.6354,38124.0
2015-11-06 14:20:00,54.0,54.02,53.96,54.01,25935.0,44.6354,44.6519,44.6023,44.6437,25935.0
2015-11-06 14:30:00,54.0,54.01,53.95,53.95,41630.0,44.6354,44.6437,44.5941,44.5941,41630.0
2015-11-06 14:40:00,53.94,54.03,53.94,54.02,25273.0,44.5858,44.6602,44.5858,44.6519,25273.0
2015-11-06 14:50:00,54.02,54.04,54.0,54.03,103837.0,44.6519,44.6685,44.6354,44.6602,103837.0
2015-11-06 15:00:00,54.02,54.09,54.01,54.08,313091.0,44.6519,44.7098,44.6437,44.7015,313091.0
2015-11-06 15:10:00,54.08,54.13,54.06,54.1,55942.0,44.7015,44.7429,44.685,44.7181,55942.0
2015-11-06 15:20:00,54.1,54.15,54.08,54.1,115759.0,44.7181,44.7594,44.7015,44.7181,115759.0
2015-11-06 15:30:00,54.1,54.2,54.09,54.14,115935.0,44.7181,44.8007,44.7098,44.7511,115935.0
2015-11-06 15:40:00,54.14,54.17,54.11,54.12,95461.0,44.7511,44.7759,44.7263,44.7346,95461.0
2015-11-06 15:50:00,54.13,54.2,54.11,54.2,285469.0,44.7429,44.8007,44.7263,44.8007,285469.0
2015-11-09 09:30:00,53.59,53.59,53.46,53.52,104295.0,44.2965,44.2965,44.1891,44.2386,104295.0
2015-11-09 09:40:00,53.53,53.53,53.43,53.44,87708.0,44.2469,44.2469,44.1643,44.1725,87708.0
2015-11-09 09:50:00,53.44,53.45,53.4,53.4,72884.0,44.1725,44.1808,44.1395,44.1395,72884.0
2015-11-09 10:00:00,53.39,53.41,53.35,53.37,65086.0,44.1312,44.1477,44.0981,44.1147,65086.0
2015-11-09 10:10:00,53.38,53.39,53.33,53.33,75165.0,44.1229,44.1312,44.0816,44.0816,75165.0
2015-11-09 10:20:00,53.33,53.35,53.29,53.32,43796.0,44.0816,44.0981,44.0485,44.0733,43796.0
2015-11-09 10:30:00,53.32,53.37,53.28,53.36,81103.0,44.0733,44.1147,44.0403,44.1064,81103.0
2015-11-09 10:40:00,53.35,53.4,53.33,53.33,49413.0,44.0981,44.1395,44.0816,44.0816,49413.0
2015-11-09 10:50:00,53.34,53.35,53.31,53.33,28977.0,44.0899,44.0981,44.0651,44.0816,28977.0
2015-11-09 11:00:00,53.33,53.33,53.25,53.25,124915.0,44.0816,44.0816,44.0155,44.0155,124915.0
2015-11-09 11:10:00,53.25,53.27,53.18,53.2,120752.0,44.0155,44.032,43.9576,43.9741,120752.0
2015-11-09 11:20:00,53.2,53.2,53.14,53.15,46561.0,43.9741,43.9741,43.9245,43.9328,46561.0
2015-11-09 11:30:00,53.14,53.17,53.13,53.14,183051.0,43.9245,43.9493,43.9163,43.9245,183051.0
2015-11-09 11:40:00,53.13,53.14,53.09,53.12,124631.0,43.9163,43.9245,43.8832,43.908,124631.0
2015-11-09 11:50:00,53.12,53.13,53.1,53.12,98853.0,43.908,43.9163,43.8915,43.908,98853.0
2015-11-09 12:00:00,53.11,53.12,53.07,53.09,151203.0,43.8997,43.908,43.8667,43.8832,151203.0
2015-11-09 12:10:00,53.09,53.09,53.06,53.08,80171.0,43.8832,43.8832,43.8584,43.8749,80171.0
2015-11-09 12:20:00,53.07,53.08,53.05,53.08,48419.0,43.8667,43.8749,43.8502,43.8749,48419.0
2015-11-09 12:30:00,53.07,53.08,53.05,53.07,68171.0,43.8667,43.8749,43.8502,43.8667,68171.0
2015-11-09 12:40:00,53.08,53.11,53.07,53.1,48097.0,43.8749,43.8997,43.8667,43.8915,48097.0
2015-11-09 12:50:00,53.09,53.1,53.08,53.09,70693.0,43.8832,43.8915,43.8749,43.8832,70693.0
2015-11-09 13:00:00,53.1,53.11,53.05,53.07,61165.0,43.8915,43.8997,43.8502,43.8667,61165.0
2015-11-09 13:10:00,53.07,53.08,53.02,53.03,82695.0,43.8667,43.8749,43.8254,43.8336,82695.0
2015-11-09 13:20:00,53.03,53.04,53.0,53.02,78045.0,43.8336,43.8419,43.8088,43.8254,78045.0
2015-11-09 13:30:00,53.02,53.07,52.99,53.07,74776.0,43.8254,43.8667,43.8006,43.8667,74776.0
2015-11-09 13:40:00,53.06,53.08,53.03,53.03,42715.0,43.8584,43.8749,43.8336,43.8336,42715.0
2015-11-09 13:50:00,53.03,53.04,53.01,53.03,45026.0,43.8336,43.8419,43.8171,43.8336,45026.0
2015-11-09 14:00:00,53.03,53.09,53.01,53.08,50177.0,43.8336,43.8832,43.8171,43.8749,50177.0
2015-11-09 14:10:00,53.08,53.09,53.06,53.07,49655.0,43.8749,43.8832,43.8584,43.8667,49655.0
2015-11-09 14:20:00,53.06,53.07,53.04,53.06,33681.0,43.8584,43.8667,43.8419,43.8584,33681.0
2015-11-09 14:30:00,53.06,53.1,53.05,53.07,41096.0,43.8584,43.8915,43.8502,43.8667,41096.0
2015-11-09 14:40:00,53.08,53.08,53.05,53.05,24051.0,43.8749,43.8749,43.8502,43.8502,24051.0
2015-11-09 14:50:00,53.05,53.07,53.04,53.05,31345.0,43.8502,43.8667,43.8419,43.8502,31345.0
2015-11-09 15:00:00,53.05,53.06,53.0,53.01,61312.0,43.8502,43.8584,43.8088,43.8171,61312.0
2015-11-09 15:10:00,53.01,53.03,52.94,53.01,96446.0,43.8171,43.8336,43.7592,43.8171,96446.0
2015-11-09 15:20:00,53.01,53.06,52.99,53.0,68771.0,43.8171,43.8584,43.8006,43.8088,68771.0
2015-11-09 15:30:00,53.01,53.22,53.0,53.22,132047.0,43.8171,43.9907,43.8088,43.9907,132047.0
2015-11-09 15:40:00,53.22,53.28,53.2,53.27,201714.0,43.9907,44.0403,43.9741,44.032,201714.0
2015-11-09 15:50:00,53.26,53.27,53.04,53.09,381631.0,44.0237,44.032,43.8419,43.8832,381631.0
2015-11-10 09:30:00,52.58,52.63,52.5,52.52,114795.0,43.4617,43.503,43.3955,43.4121,114795.0
2015-11-10 09:40:00,52.52,52.52,52.4,52.48,75393.0,43.4121,43.4121,43.3129,43.379,75393.0
2015-11-10 09:50:00,52.48,52.59,52.46,52.58,40623.0,43.379,43.4699,43.3625,43.4617,40623.0
2015-11-10 10:00:00,52.58,52.58,52.5,52.53,32756.0,43.4617,43.4617,43.3955,43.4203,32756.0
2015-11-10 10:10:00,52.52,52.57,52.51,52.51,51242.0,43.4121,43.4534,43.4038,43.4038,51242.0
2015-11-10 10:20:00,52.51,52.52,52.44,52.49,97043.0,43.4038,43.4121,43.3459,43.3873,97043.0
2015-11-10 10:30:00,52.49,52.5,52.43,52.49,69321.0,43.3873,43.3955,43.3377,43.3873,69321.0
2015-11-10 10:40:00,52.48,52.48,52.44,52.47,33800.0,43.379,43.379,43.3459,43.3707,33800.0
2015-11-10 10:50:00,52.47,52.54,52.47,52.52,12453.0,43.3707,43.4286,43.3707,43.4121,12453.0
2015-11-10 11:00:00,52.52,52.53,52.5,52.51,46068.0,43.4121,43.4203,43.3955,43.4038,46068.0
2015-11-10 11:10:00,52.5,52.56,52.5,52.54,69922.0,43.3955,43.4451,43.3955,43.4286,69922.0
2015-11-10 11:20:00,52.54,52.57,52.48,52.5,42002.0,43.4286,43.4534,43.379,43.3955,42002.0
2015-11-10 11:30:00,52.5,52.52,52.49,52.5,50237.0,43.3955,43.4121,43.3873,43.3955,50237.0
2015-11-10 11:40:00,52.5,52.56,52.49,52.54,49251.0,43.3955,43.4451,43.3873,43.4286,49251.0
2015-11-10 11:50:00,52.54,52.55,52.51,52.54,47202.0,43.4286,43.4369,43.4038,43.4286,47202.0
2015-11-10 12:00:00,52.54,52.55,52.51,52.53,30222.0,43.4286,43.4369,43.4038,43.4203,30222.0
2015-11-10 12:10:00,52.54,52.63,52.54,52.62,64025.0,43.4286,43.503,43.4286,43.4947,64025.0
2015-11-10 12:20:00,52.63,52.65,52.6,52.61,27270.0,43.503,43.5195,43.4782,43.4865,27270.0
2015-11-10 12:30:00,52.6,52.61,52.53,52.56,31200.0,43.4782,43.4865,43.4203,43.4451,31200.0
2015-11-10 12:40:00,52.56,52.57,52.52,52.55,26349.0,43.4451,43.4534,43.4121,43.4369,26349.0
2015-11-10 12:50:00,52.55,52.57,52.54,52.55,12725.0,43.4369,43.4534,43.4286,43.4369,12725.0
2015-11-10 13:00:00,52.54,52.56,52.5,52.52,14097.0,43.4286,43.4451,43.3955,43.4121,14097.0
2015-11-10 13:10:00,52.51,52.55,52.5,52.53,21909.0,43.4038,43.4369,43.3955,43.4203,21909.0
2015-11-10 13:20:00,52.53,52.57,52.52,52.57,28820.0,43.4203,43.4534,43.4121,43.4534,28820.0
2015-11-10 13:30:00,52.57,52.59,52.55,52.59,44137.0,43.4534,43.4699,43.4369,43.4699,44137.0
2015-11-10 13:40:00,52.58,52.61,52.58,52.6,81853.0,43.4617,43.4865,43.4617,43.4782,81853.0
2015-11-10 13:50:00,52.6,52.69,52.59,52.66,73402.0,43.4782,43.5526,43.4699,43.5278,73402.0
2015-11-10 14:00:00,52.65,52.66,52.57,52.58,30818.0,43.5195,43.5278,43.4534,43.4617,30818.0
2015-11-10 14:10:00,52.58,52.64,52.57,52.61,14748.0,43.4617,43.5113,43.4534,43.4865,14748.0
2015-11-10 14:20:00,52.59,52.6,52.54,52.58,33831.0,43.4699,43.4782,43.4286,43.4617,33831.0
2015-11-10 14:30:00,52.57,52.59,52.55,52.57,42481.0,43.4534,43.4699,43.4369,43.4534,42481.0
2015-11-10 14:40:00,52.57,52.64,52.56,52.62,47565.0,43.4534,43.5113,43.4451,43.4947,47565.0
2015-11-10 14:50:00,52.63,52.64,52.55,52.56,36947.0,43.503,43.5113,43.4369,43.4451,36947.0
2015-11-10 15:00:00,52.56,52.6,52.54,52.59,24779.0,43.4451,43.4782,43.4286,43.4699,24779.0
2015-11-10 15:10:00,52.6,52.61,52.56,52.56,17634.0,43.4782,43.4865,43.4451,43.4451,17634.0
2015-11-10 15:20:00,52.56,52.57,52.51,52.54,50628.0,43.4451,43.4534,43.4038,43.4286,50628.0
2015-11-10 15:30:00,52.54,52.6,52.53,52.57,57093.0,43.4286,43.4782,43.4203,43.4534,57093.0
2015-11-10 15:40:00,52.55,52.62,52.55,52.58,60805.0,43.4369,43.4947,43.4369,43.4617,60805.0
2015-11-10 15:50:00,52.58,52.63,52.49,52.62,243101.0,43.4617,43.503,43.3873,43.4947,243101.0
2015-11-11 09:30:00,53.05,53.08,52.97,53.07,77531.0,43.8502,43.8749,43.784,43.8667,77531.0
2015-11-11 09:40:00,53.07,53.08,53.02,53.04,107526.0,43.8667,43.8749,43.8254,43.8419,107526.0
2015-11-11 09:50:00,53.04,53.08,52.98,53.0,86799.0,43.8419,43.8749,43.7923,43.8088,86799.0
2015-11-11 10:00:00,53.0,53.01,52.96,52.98,45816.0,43.8088,43.8171,43.7758,43.7923,45816.0
2015-11-11 10:10:00,52.98,52.99,52.93,52.98,54303.0,43.7923,43.8006,43.751,43.7923,54303.0
2015-11-11 10:20:00,52.98,53.01,52.96,52.99,65973.0,43.7923,43.8171,43.7758,43.8006,65973.0
2015-11-11 10:30:00,52.99,53.0,52.91,52.94,29365.0,43.8006,43.8088,43.7344,43.7592,29365.0
2015-11-11 10:40:00,52.94,52.96,52.91,52.93,42844.0,43.7592,43.7758,43.7344,43.751,42844.0
2015-11-11 10:50:00,52.92,52.98,52.91,52.95,29295.0,43.7427,43.7923,43.7344,43.7675,29295.0
2015-11-11 11:00:00,52.95,52.98,52.92,52.96,23917.0,43.7675,43.7923,43.7427,43.7758,23917.0
2015-11-11 11:10:00,52.96,52.98,52.92,52.97,27113.0,43.7758,43.7923,43.7427,43.784,27113.0
2015-11-11 11:20:00,52.97,53.0,52.97,52.98,29497.0,43.784,43.8088,43.784,43.7923,29497.0
2015-11-11 11:30:00,52.99,53.01,52.98,53.0,46211.0,43.8006,43.8171,43.7923,43.8088,46211.0
2015-11-11 11:40:00,53.0,53.01,52.99,53.01,47836.0,43.8088,43.8171,43.8006,43.8171,47836.0
2015-11-11 11:50:00,53.01,53.03,52.99,52.99,52184.0,43.8171,43.8336,43.8006,43.8006,52184.0
2015-11-11 12:00:00,52.99,53.0,52.97,53.0,8557.0,43.8006,43.8088,43.784,43.8088,8557.0
2015-11-11 12:10:00,53.0,53.02,52.99,52.99,5300.0,43.8088,43.8254,43.8006,43.8006,5300.0
2015-11-11 12:20:00,52.98,53.05,52.98,53.03,13078.0,43.7923,43.8502,43.7923,43.8336,13078.0
2015-11-11 12:30:00,53.03,53.07,53.02,53.06,20897.0,43.8336,43.8667,43.8254,43.8584,20897.0
2015-11-11 12:40:00,53.05,53.06,53.04,53.04,12770.0,43.8502,43.8584,43.8419,43.8419,12770.0
2015-11-11 12:50:00,53.03,53.04,53.0,53.02,13263.0,43.8336,43.8419,43.8088,43.8254,13263.0
2015-11-11 13:00:00,53.02,53.03,52.92,52.94,22788.0,43.8254,43.8336,43.7427,43.7592,22788.0
2015-11-11 13:10:00,52.93,52.96,52.89,52.89,78624.0,43.751,43.7758,43.7179,43.7179,78624.0
2015-11-11 13:20:00,52.89,52.89,52.83,52.84,80642.0,43.7179,43.7179,43.6683,43.6766,80642.0
2015-11-11 13:30:00,52.85,52.86,52.81,52.85,40588.0,43.6848,43.6931,43.6518,43.6848,40588.0
2015-11-11 13:40:00,52.86,52.9,52.85,52.88,14893.0,43.6931,43.7262,43.6848,43.7096,14893.0
2015-11-11 13:50:00,52.87,52.91,52.84,52.84,13724.0,43.7014,43.7344,43.6766,43.6766,13724.0
2015-11-11 14:00:00,52.84,52.89,52.83,52.88,39465.0,43.6766,43.7179,43.6683,43.7096,39465.0
2015-11-11 14:10:00,52.87,52.9,52.87,52.89,10608.0,43.7014,43.7262,43.7014,43.7179,10608.0
2015-11-11 14:20:00,52.89,52.93,52.88,52.93,8608.0,43.7179,43.751,43.7096,43.751,8608.0
2015-11-11 14:30:00,52.94,52.95,52.91,52.91,29339.0,43.7592,43.7675,43.7344,43.7344,29339.0
2015-11-11 14:40:00,52.91,52.91,52.87,52.9,8631.0,43.7344,43.7344,43.7014,43.7262,8631.0
2015-11-11 14:50:00,52.9,52.91,52.85,52.87,50296.0,43.7262,43.7344,43.6848,43.7014,50296.0
2015-11-11 15:00:00,52.88,52.96,52.87,52.93,111216.0,43.7096,43.7758,43.7014,43.751,111216.0
2015-11-11 15:10:00,52.93,52.97,52.91,52.91,27323.0,43.751,43.784,43.7344,43.7344,27323.0
2015-11-11 15:20:00,52.92,52.98,52.88,52.97,57157.0,43.7427,43.7923,43.7096,43.784,57157.0
2015-11-11 15:30:00,52.96,52.98,52.86,52.89,56670.0,43.7758,43.7923,43.6931,43.7179,56670.0
2015-11-11 15:40:00,52.89,52.95,52.87,52.91,66129.0,43.7179,43.7675,43.7014,43.7344,66129.0
2015-11-11 15:50:00,52.9,52.94,52.86,52.89,148491.0,43.7262,43.7592,43.6931,43.7179,148491.0
2015-11-12 09:30:00,52.43,52.48,52.35,52.46,101478.0,43.3377,43.379,43.2715,43.3625,101478.0
2015-11-12 09:40:00,52.45,52.54,52.41,52.53,39230.0,43.3542,43.4286,43.3211,43.4203,39230.0
2015-11-12 09:50:00,52.53,52.58,52.48,52.58,93217.0,43.4203,43.4617,43.379,43.4617,93217.0
2015-11-12 10:00:00,52.57,52.57,52.52,52.55,46350.0,43.4534,43.4534,43.4121,43.4369,46350.0
2015-11-12 10:10:00,52.56,52.62,52.53,52.6,24393.0,43.4451,43.4947,43.4203,43.4782,24393.0
2015-11-12 10:20:00,52.6,52.6,52.53,52.54,19710.0,43.4782,43.4782,43.4203,43.4286,19710.0
2015-11-12 10:30:00,52.54,52.57,52.51,52.57,12064.0,43.4286,43.4534,43.4038,43.4534,12064.0
2015-11-12 10:40:00,52.57,52.6,52.55,52.57,14268.0,43.4534,43.4782,43.4369,43.4534,14268.0
2015-11-12 10:50:00,52.56,52.65,52.55,52.65,28104.0,43.4451,43.5195,43.4369,43.5195,28104.0
2015-11-12 11:00:00,52.65,52.67,52.6,52.66,108691.0,43.5195,43.5361,43.4782,43.5278,108691.0
2015-11-12 11:10:00,52.66,52.67,52.53,52.55,42559.0,43.5278,43.5361,43.4203,43.4369,42559.0
2015-11-12 11:20:00,52.55,52.57,52.53,52.55,24243.0,43.4369,43.4534,43.4203,43.4369,24243.0
2015-11-12 11:30:00,52.55,52.57,52.53,52.54,29250.0,43.4369,43.4534,43.4203,43.4286,29250.0
2015-11-12 11:40:00,52.54,52.58,52.54,52.56,37619.0,43.4286,43.4617,43.4286,43.4451,37619.0
2015-11-12 11:50:00,52.56,52.59,52.54,52.58,28864.0,43.4451,43.4699,43.4286,43.4617,28864.0
2015-11-12 12:00:00,52.58,52.59,52.54,52.54,30376.0,43.4617,43.4699,43.4286,43.4286,30376.0
2015-11-12 12:10:00,52.55,52.57,52.45,52.49,57290.0,43.4369,43.4534,43.3542,43.3873,57290.0
2015-11-12 12:20:00,52.5,52.51,52.46,52.48,16389.0,43.3955,43.4038,43.3625,43.379,16389.0
2015-11-12 12:30:00,52.48,52.51,52.47,52.51,38168.0,43.379,43.4038,43.3707,43.4038,38168.0
2015-11-12 12:40:00,52.51,52.55,52.5,52.55,62044.0,43.4038,43.4369,43.3955,43.4369,62044.0
2015-11-12 12:50:00,52.55,52.59,52.54,52.56,45730.0,43.4369,43.4699,43.4286,43.4451,45730.0
2015-11-12 13:00:00,52.57,52.6,52.54,52.54,30233.0,43.4534,43.4782,43.4286,43.4286,30233.0
2015-11-12 13:10:00,52.54,52.63,52.54,52.62,50959.0,43.4286,43.503,43.4286,43.4947,50959.0
2015-11-12 13:20:00,52.62,52.63,52.58,52.6,24514.0,43.4947,43.503,43.4617,43.4782,24514.0
2015-11-12 13:30:00,52.6,52.62,52.58,52.59,22933.0,43.4782,43.4947,43.4617,43.4699,22933.0
2015-11-12 13:40:00,52.59,52.6,52.5,52.54,24215.0,43.4699,43.4782,43.3955,43.4286,24215.0
2015-11-12 13:50:00,52.53,52.56,52.52,52.53,17513.0,43.4203,43.4451,43.4121,43.4203,17513.0
2015-11-12 14:00:00,52.54,52.55,52.49,52.52,55734.0,43.4286,43.4369,43.3873,43.4121,55734.0
2015-11-12 14:10:00,52.51,52.51,52.46,52.46,41925.0,43.4038,43.4038,43.3625,43.3625,41925.0
2015-11-12 14:20:00,52.46,52.49,52.44,52.49,20184.0,43.3625,43.3873,43.3459,43.3873,20184.0
2015-11-12 14:30:00,52.49,52.5,52.45,52.45,14802.0,43.3873,43.3955,43.3542,43.3542,14802.0
2015-11-12 14:40:00,52.44,52.46,52.43,52.44,45625.0,43.3459,43.3625,43.3377,43.3459,45625.0
2015-11-12 14:50:00,52.44,52.44,52.36,52.42,53901.0,43.3459,43.3459,43.2798,43.3294,53901.0
2015-11-12 15:00:00,52.41,52.42,52.35,52.37,19515.0,43.3211,43.3294,43.2715,43.2881,19515.0
2015-11-12 15:10:00,52.37,52.42,52.35,52.42,31673.0,43.2881,43.3294,43.2715,43.3294,31673.0
2015-11-12 15:20:00,52.42,52.43,52.38,52.39,18425.0,43.3294,43.3377,43.2963,43.3046,18425.0
2015-11-12 15:30:00,52.38,52.39,52.34,52.34,44636.0,43.2963,43.3046,43.2633,43.2633,44636.0
2015-11-12 15:40:00,52.33,52.33,52.24,52.24,127572.0,43.255,43.255,43.1806,43.1806,127572.0
2015-11-12 15:50:00,52.24,52.3,52.17,52.26,249105.0,43.1806,43.2302,43.1228,43.1972,249105.0
2015-11-13 09:30:00,51.64,51.64,51.52,51.56,174216.0,42.6847,42.6847,42.5855,42.6185,174216.0
2015-11-13 09:40:00,51.57,51.58,51.47,51.51,66049.0,42.6268,42.6351,42.5442,42.5772,66049.0
2015-11-13 09:50:00,51.52,51.52,51.45,51.46,72946.0,42.5855,42.5855,42.5276,42.5359,72946.0
2015-11-13 10:00:00,51.46,51.48,51.35,51.36,77251.0,42.5359,42.5524,42.445,42.4532,77251.0
2015-11-13 10:10:00,51.36,51.37,51.26,51.29,49370.0,42.4532,42.4615,42.3706,42.3954,49370.0
2015-11-13 10:20:00,51.29,51.35,51.29,51.3,56650.0,42.3954,42.445,42.3954,42.4036,56650.0
2015-11-13 10:30:00,51.3,51.32,51.27,51.3,85195.0,42.4036,42.4202,42.3788,42.4036,85195.0
2015-11-13 10:40:00,51.31,51.37,51.31,51.37,59483.0,42.4119,42.4615,42.4119,42.4615,59483.0
2015-11-13 10:50:00,51.36,51.44,51.36,51.43,31550.0,42.4532,42.5194,42.4532,42.5111,31550.0
2015-11-13 11:00:00,51.43,51.43,51.39,51.4,43255.0,42.5111,42.5111,42.478,42.4863,43255.0
2015-11-13 11:10:00,51.4,51.4,51.28,51.3,29667.0,42.4863,42.4863,42.3871,42.4036,29667.0
2015-11-13 11:20:00,51.31,51.38,51.31,51.37,35758.0,42.4119,42.4698,42.4119,42.4615,35758.0
2015-11-13 11:30:00,51.36,51.36,51.3,51.31,11640.0,42.4532,42.4532,42.4036,42.4119,11640.0
2015-11-13 11:40:00,51.31,51.39,51.3,51.38,70230.0,42.4119,42.478,42.4036,42.4698,70230.0
2015-11-13 11:50:00,51.38,51.48,51.38,51.48,73698.0,42.4698,42.5524,42.4698,42.5524,73698.0
2015-11-13 12:00:00,51.48,51.51,51.46,51.5,55251.0,42.5524,42.5772,42.5359,42.569,55251.0
2015-11-13 12:10:00,51.5,51.55,51.49,51.53,39309.0,42.569,42.6103,42.5607,42.5937,39309.0
2015-11-13 12:20:00,51.54,51.54,51.42,51.42,25239.0,42.602,42.602,42.5028,42.5028,25239.0
2015-11-13 12:30:00,51.43,51.44,51.39,51.4,31707.0,42.5111,42.5194,42.478,42.4863,31707.0
2015-11-13 12:40:00,51.39,51.39,51.34,51.35,45581.0,42.478,42.478,42.4367,42.445,45581.0
2015-11-13 12:50:00,51.35,51.39,51.34,51.39,43562.0,42.445,42.478,42.4367,42.478,43562.0
2015-11-13 13:00:00,51.39,51.41,51.32,51.33,32053.0,42.478,42.4946,42.4202,42.4284,32053.0
2015-11-13 13:10:00,51.34,51.35,51.31,51.33,49182.0,42.4367,42.445,42.4119,42.4284,49182.0
2015-11-13 13:20:00,51.33,51.36,51.31,51.34,73926.0,42.4284,42.4532,42.4119,42.4367,73926.0
2015-11-13 13:30:00,51.34,51.37,51.28,51.31,53255.0,42.4367,42.4615,42.3871,42.4119,53255.0
2015-11-13 13:40:00,51.3,51.34,51.29,51.29,18415.0,42.4036,42.4367,42.3954,42.3954,18415.0
2015-11-13 13:50:00,51.29,51.36,51.28,51.28,19567.0,42.3954,42.4532,42.3871,42.3871,19567.0
2015-11-13 14:00:00,51.28,51.32,51.27,51.28,57597.0,42.3871,42.4202,42.3788,42.3871,57597.0
2015-11-13 14:10:00,51.27,51.34,51.27,51.31,21890.0,42.3788,42.4367,42.3788,42.4119,21890.0
2015-11-13 14:20:00,51.31,51.33,51.27,51.28,27757.0,42.4119,42.4284,42.3788,42.3871,27757.0
2015-11-13 14:30:00,51.28,51.31,51.24,51.26,22635.0,42.3871,42.4119,42.354,42.3706,22635.0
2015-11-13 14:40:00,51.26,51.26,51.21,51.22,28689.0,42.3706,42.3706,42.3292,42.3375,28689.0
2015-11-13 14:50:00,51.23,51.26,51.19,51.24,43154.0,42.3458,42.3706,42.3127,42.354,43154.0
2015-11-13 15:00:00,51.24,51.29,51.24,51.25,23028.0,42.354,42.3954,42.354,42.3623,23028.0
2015-11-13 15:10:00,51.26,51.26,51.19,51.2,109698.0,42.3706,42.3706,42.3127,42.321,109698.0
2015-11-13 15:20:00,51.2,51.24,51.17,51.21,141960.0,42.321,42.354,42.2962,42.3292,141960.0
2015-11-13 15:30:00,51.21,51.3,51.2,51.28,79837.0,42.3292,42.4036,42.321,42.3871,79837.0
2015-11-13 15:40:00,51.27,51.34,51.26,51.31,123402.0,42.3788,42.4367,42.3706,42.4119,123402.0
2015-11-13 15:50:00,51.3,51.32,51.2,51.27,261790.0,42.4036,42.4202,42.321,42.3788,261790.0
2015-11-16 09:30:00,51.07,51.26,51.07,51.25,54962.0,42.2135,42.3706,42.2135,42.3623,54962.0
2015-11-16 09:40:00,51.25,51.3,51.22,51.25,55263.0,42.3623,42.4036,42.3375,42.3623,55263.0
2015-11-16 09:50:00,51.24,51.28,51.16,51.17,28029.0,42.354,42.3871,42.2879,42.2962,28029.0
2015-11-16 10:00:00,51.17,51.17,51.11,51.11,28828.0,42.2962,42.2962,42.2466,42.2466,28828.0
2015-11-16 10:10:00,51.11,51.17,51.11,51.16,37314.0,42.2466,42.2962,42.2466,42.2879,37314.0
2015-11-16 10:20:00,51.16,51.23,51.11,51.13,41491.0,42.2879,42.3458,42.2466,42.2631,41491.0
2015-11-16 10:30:00,51.14,51.17,51.11,51.17,85083.0,42.2714,42.2962,42.2466,42.2962,85083.0
2015-11-16 10:40:00,51.16,51.23,51.13,51.17,39388.0,42.2879,42.3458,42.2631,42.2962,39388.0
2015-11-16 10:50:00,51.17,51.17,51.1,51.11,130676.0,42.2962,42.2962,42.2383,42.2466,130676.0
2015-11-16 11:00:00,51.11,51.19,51.11,51.16,104411.0,42.2466,42.3127,42.2466,42.2879,104411.0
2015-11-16 11:10:00,51.17,51.22,51.15,51.19,43046.0,42.2962,42.3375,42.2796,42.3127,43046.0
2015-11-16 11:20:00,51.19,51.22,51.14,51.16,38786.0,42.3127,42.3375,42.2714,42.2879,38786.0
2015-11-16 11:30:00,51.16,51.22,51.16,51.19,15120.0,42.2879,42.3375,42.2879,42.3127,15120.0
2015-11-16 11:40:00,51.19,51.26,51.19,51.25,25981.0,42.3127,42.3706,42.3127,42.3623,25981.0
2015-11-16 11:50:00,51.24,51.25,51.2,51.21,17597.0,42.354,42.3623,42.321,42.3292,17597.0
2015-11-16 12:00:00,51.22,51.26,51.2,51.26,35126.0,42.3375,42.3706,42.321,42.3706,35126.0
2015-11-16 12:10:00,51.26,51.27,51.21,51.25,23132.0,42.3706,42.3788,42.3292,42.3623,23132.0
2015-11-16 12:20:00,51.25,51.31,51.25,51.3,27534.0,42.3623,42.4119,42.3623,42.4036,27534.0
2015-11-16 12:30:00,51.29,51.37,51.29,51.34,36451.0,42.3954,42.4615,42.3954,42.4367,36451.0
2015-11-16 12:40:00,51.34,51.38,51.32,51.35,234626.0,42.4367,42.4698,42.4202,42.445,234626.0
2015-11-16 12:50:00,51.35,51.36,51.3,51.34,23293.0,42.445,42.4532,42.4036,42.4367,23293.0
2015-11-16 13:00:00,51.33,51.37,51.33,51.36,20962.0,42.4284,42.4615,42.4284,42.4532,20962.0
2015-11-16 13:10:00,51.36,51.43,51.36,51.43,29843.0,42.4532,42.5111,42.4532,42.5111,29843.0
2015-11-16 13:20:00,51.43,51.45,51.39,51.41,36484.0,42.5111,42.5276,42.478,42.4946,36484.0
2015-11-16 13:30:00,51.41,51.43,51.39,51.39,19278.0,42.4946,42.5111,42.478,42.478,19278.0
2015-11-16 13:40:00,51.39,51.42,51.39,51.41,21443.0,42.478,42.5028,42.478,42.4946,21443.0
2015-11-16 13:50:00,51.42,51.46,51.41,51.45,53044.0,42.5028,42.5359,42.4946,42.5276,53044.0
2015-11-16 14:00:00,51.46,51.51,51.44,51.47,49547.0,42.5359,42.5772,42.5194,42.5442,49547.0
2015-11-16 14:10:00,51.46,51.52,51.43,51.51,87168.0,42.5359,42.5855,42.5111,42.5772,87168.0
2015-11-16 14:20:00,51.5,51.53,51.48,51.5,34124.0,42.569,42.5937,42.5524,42.569,34124.0
2015-11-16 14:30:00,51.5,51.54,51.5,51.53,18304.0,42.569,42.602,42.569,42.5937,18304.0
2015-11-16 14:40:00,51.53,51.54,51.48,51.48,40442.0,42.5937,42.602,42.5524,42.5524,40442.0
2015-11-16 14:50:00,51.48,51.55,51.46,51.54,95736.0,42.5524,42.6103,42.5359,42.602,95736.0
2015-11-16 15:00:00,51.54,51.6,51.54,51.59,70678.0,42.602,42.6516,42.602,42.6433,70678.0
2015-11-16 15:10:00,51.59,51.64,51.59,51.63,83295.0,42.6433,42.6847,42.6433,42.6764,83295.0
2015-11-16 15:20:00,51.63,51.73,51.61,51.68,80604.0,42.6764,42.7591,42.6599,42.7177,80604.0
2015-11-16 15:30:00,51.68,51.73,51.67,51.68,105305.0,42.7177,42.7591,42.7095,42.7177,105305.0
2015-11-16 15:40:00,51.68,51.7,51.63,51.63,85224.0,42.7177,42.7343,42.6764,42.6764,85224.0
2015-11-16 15:50:00,51.63,51.79,51.6,51.76,267186.0,42.6764,42.8087,42.6516,42.7839,267186.0
2015-11-17 09:30:00,51.59,51.59,51.51,51.51,162408.0,42.6433,42.6433,42.5772,42.5772,162408.0
2015-11-17 09:40:00,51.5,51.56,51.47,51.49,200504.0,42.569,42.6185,42.5442,42.5607,200504.0
2015-11-17 09:50:00,51.49,51.54,51.44,51.53,160290.0,42.5607,42.602,42.5194,42.5937,160290.0
2015-11-17 10:00:00,51.53,51.57,51.5,51.56,215133.0,42.5937,42.6268,42.569,42.6185,215133.0
2015-11-17 10:10:00,51.56,51.58,51.51,51.53,81186.0,42.6185,42.6351,42.5772,42.5937,81186.0
2015-11-17 10:20:00,51.54,51.56,51.51,51.56,44158.0,42.602,42.6185,42.5772,42.6185,44158.0
2015-11-17 10:30:00,51.55,51.61,51.54,51.61,113809.0,42.6103,42.6599,42.602,42.6599,113809.0
2015-11-17 10:40:00,51.61,51.64,51.6,51.64,68865.0,42.6599,42.6847,42.6516,42.6847,68865.0
2015-11-17 10:50:00,51.64,51.65,51.59,51.59,44995.0,42.6847,42.6929,42.6433,42.6433,44995.0
2015-11-17 11:00:00,51.6,51.6,51.55,51.55,74719.0,42.6516,42.6516,42.6103,42.6103,74719.0
2015-11-17 11:10:00,51.57,51.61,51.56,51.6,39749.0,42.6268,42.6599,42.6185,42.6516,39749.0
2015-11-17 11:20:00,51.61,51.62,51.57,51.6,19493.0,42.6599,42.6681,42.6268,42.6516,19493.0
2015-11-17 11:30:00,51.6,51.65,51.57,51.6,34850.0,42.6516,42.6929,42.6268,42.6516,34850.0
2015-11-17 11:40:00,51.61,51.63,51.55,51.57,43459.0,42.6599,42.6764,42.6103,42.6268,43459.0
2015-11-17 11:50:00,51.57,51.59,51.57,51.58,13925.0,42.6268,42.6433,42.6268,42.6351,13925.0
2015-11-17 12:00:00,51.57,51.63,51.57,51.59,17978.0,42.6268,42.6764,42.6268,42.6433,17978.0
2015-11-17 12:10:00,51.59,51.62,51.59,51.59,10091.0,42.6433,42.6681,42.6433,42.6433,10091.0
2015-11-17 12:20:00,51.6,51.6,51.52,51.52,34644.0,42.6516,42.6516,42.5855,42.5855,34644.0
2015-11-17 12:30:00,51.52,51.56,51.49,51.51,20626.0,42.5855,42.6185,42.5607,42.5772,20626.0
2015-11-17 12:40:00,51.51,51.52,51.47,51.51,37638.0,42.5772,42.5855,42.5442,42.5772,37638.0
2015-11-17 12:50:00,51.52,51.55,51.5,51.54,29605.0,42.5855,42.6103,42.569,42.602,29605.0
2015-11-17 13:00:00,51.54,51.59,51.53,51.54,16118.0,42.602,42.6433,42.5937,42.602,16118.0
2015-11-17 13:10:00,51.54,51.57,51.49,51.49,17719.0,42.602,42.6268,42.5607,42.5607,17719.0
2015-11-17 13:20:00,51.49,51.5,51.45,51.46,43913.0,42.5607,42.569,42.5276,42.5359,43913.0
2015-11-17 13:30:00,51.46,51.53,51.45,51.48,13542.0,42.5359,42.5937,42.5276,42.5524,13542.0
2015-11-17 13:40:00,51.48,51.5,51.45,51.49,22681.0,42.5524,42.569,42.5276,42.5607,22681.0
2015-11-17 13:50:00,51.48,51.53,51.47,51.52,19665.0,42.5524,42.5937,42.5442,42.5855,19665.0
2015-11-17 14:00:00,51.53,51.55,51.49,51.54,34350.0,42.5937,42.6103,42.5607,42.602,34350.0
2015-11-17 14:10:00,51.54,51.54,51.5,51.51,9493.0,42.602,42.602,42.569,42.5772,9493.0
2015-11-17 14:20:00,51.5,51.5,51.41,51.43,39317.0,42.569,42.569,42.4946,42.5111,39317.0
2015-11-17 14:30:00,51.42,51.47,51.4,51.46,37294.0,42.5028,42.5442,42.4863,42.5359,37294.0
2015-11-17 14:40:00,51.46,51.48,51.38,51.46,60241.0,42.5359,42.5524,42.4698,42.5359,60241.0
2015-11-17 14:50:00,51.47,51.49,51.43,51.47,36066.0,42.5442,42.5607,42.5111,42.5442,36066.0
2015-11-17 15:00:00,51.47,51.47,51.4,51.41,60037.0,42.5442,42.5442,42.4863,42.4946,60037.0
2015-11-17 15:10:00,51.41,51.43,51.32,51.35,55543.0,42.4946,42.5111,42.4202,42.445,55543.0
2015-11-17 15:20:00,51.34,51.43,51.33,51.41,56153.0,42.4367,42.5111,42.4284,42.4946,56153.0
2015-11-17 15:30:00,51.42,51.49,51.41,51.45,95545.0,42.5028,42.5607,42.4946,42.5276,95545.0
2015-11-17 15:40:00,51.45,51.55,51.43,51.44,141447.0,42.5276,42.6103,42.5111,42.5194,141447.0
2015-11-17 15:50:00,51.44,51.48,51.39,51.45,192041.0,42.5194,42.5524,42.478,42.5276,192041.0
2015-11-18 09:30:00,51.58,51.66,51.54,51.62,149637.0,42.6351,42.7012,42.602,42.6681,149637.0
2015-11-18 09:40:00,51.62,51.69,51.58,51.66,84570.0,42.6681,42.726,42.6351,42.7012,84570.0
2015-11-18 09:50:00,51.66,51.74,51.66,51.7,56948.0,42.7012,42.7673,42.7012,42.7343,56948.0
2015-11-18 10:00:00,51.7,51.73,51.7,51.72,18003.0,42.7343,42.7591,42.7343,42.7508,18003.0
2015-11-18 10:10:00,51.71,51.72,51.66,51.7,70396.0,42.7425,42.7508,42.7012,42.7343,70396.0
2015-11-18 10:20:00,51.69,51.75,51.68,51.69,34174.0,42.726,42.7756,42.7177,42.726,34174.0
2015-11-18 10:30:00,51.7,51.72,51.63,51.66,51000.0,42.7343,42.7508,42.6764,42.7012,51000.0
2015-11-18 10:40:00,51.67,51.72,51.67,51.69,12042.0,42.7095,42.7508,42.7095,42.726,12042.0
2015-11-18 10:50:00,51.7,51.71,51.67,51.67,13970.0,42.7343,42.7425,42.7095,42.7095,13970.0
2015-11-18 11:00:00,51.67,51.68,51.64,51.67,17964.0,42.7095,42.7177,42.6847,42.7095,17964.0
2015-11-18 11:10:00,51.67,51.7,51.64,51.66,34856.0,42.7095,42.7343,42.6847,42.7012,34856.0
2015-11-18 11:20:00,51.67,51.7,51.63,51.68,27337.0,42.7095,42.7343,42.6764,42.7177,27337.0
2015-11-18 11:30:00,51.69,51.72,51.66,51.68,65048.0,42.726,42.7508,42.7012,42.7177,65048.0
2015-11-18 11:40:00,51.68,51.72,51.67,51.7,74712.0,42.7177,42.7508,42.7095,42.7343,74712.0
2015-11-18 11:50:00,51.71,51.71,51.65,51.67,29718.0,42.7425,42.7425,42.6929,42.7095,29718.0
2015-11-18 12:00:00,51.66,51.66,51.61,51.61,31736.0,42.7012,42.7012,42.6599,42.6599,31736.0
2015-11-18 12:10:00,51.61,51.64,51.6,51.64,13383.0,42.6599,42.6847,42.6516,42.6847,13383.0
2015-11-18 12:20:00,51.65,51.68,51.61,51.63,15661.0,42.6929,42.7177,42.6599,42.6764,15661.0
2015-11-18 12:30:00,51.64,51.65,51.59,51.59,26118.0,42.6847,42.6929,42.6433,42.6433,26118.0
2015-11-18 12:40:00,51.6,51.6,51.56,51.58,23918.0,42.6516,42.6516,42.6185,42.6351,23918.0
2015-11-18 12:50:00,51.58,51.6,51.58,51.59,40339.0,42.6351,42.6516,42.6351,42.6433,40339.0
2015-11-18 13:00:00,51.59,51.64,51.59,51.64,13997.0,42.6433,42.6847,42.6433,42.6847,13997.0
2015-11-18 13:10:00,51.63,51.65,51.58,51.6,40638.0,42.6764,42.6929,42.6351,42.6516,40638.0
2015-11-18 13:20:00,51.6,51.65,51.59,51.61,30401.0,42.6516,42.6929,42.6433,42.6599,30401.0
2015-11-18 13:30:00,51.61,51.62,51.57,51.6,23909.0,42.6599,42.6681,42.6268,42.6516,23909.0
2015-11-18 13:40:00,51.6,51.61,51.57,51.57,36185.0,42.6516,42.6599,42.6268,42.6268,36185.0
2015-11-18 13:50:00,51.57,51.58,51.55,51.56,22825.0,42.6268,42.6351,42.6103,42.6185,22825.0
2015-11-18 14:00:00,51.54,51.72,51.5,51.72,173936.0,42.602,42.7508,42.569,42.7508,173936.0
2015-11-18 14:10:00,51.73,51.79,51.68,51.68,101625.0,42.7591,42.8087,42.7177,42.7177,101625.0
2015-11-18 14:20:00,51.68,51.74,51.68,51.69,79574.0,42.7177,42.7673,42.7177,42.726,79574.0
2015-11-18 14:30:00,51.69,51.7,51.64,51.67,47979.0,42.726,42.7343,42.6847,42.7095,47979.0
2015-11-18 14:40:00,51.69,51.73,51.67,51.68,57511.0,42.726,42.7591,42.7095,42.7177,57511.0
2015-11-18 14:50:00,51.67,51.75,51.66,51.75,80119.0,42.7095,42.7756,42.7012,42.7756,80119.0
2015-11-18 15:00:00,51.75,51.78,51.73,51.75,29418.0,42.7756,42.8004,42.7591,42.7756,29418.0
2015-11-18 15:10:00,51.73,51.85,51.73,51.82,158513.0,42.7591,42.8583,42.7591,42.8335,158513.0
2015-11-18 15:20:00,51.81,51.83,51.79,51.83,72489.0,42.8252,42.8417,42.8087,42.8417,72489.0
2015-11-18 15:30:00,51.83,51.9,51.82,51.89,90715.0,42.8417,42.8996,42.8335,42.8913,90715.0
2015-11-18 15:40:00,51.88,51.99,51.88,51.98,138587.0,42.8831,42.974,42.8831,42.9657,138587.0
2015-11-18 15:50:00,51.98,52.14,51.97,52.04,391675.0,42.9657,43.098,42.9574,43.0153,391675.0
2015-11-19 09:30:00,52.66,52.81,52.64,52.71,158830.0,43.5278,43.6518,43.5113,43.5691,158830.0
2015-11-19 09:40:00,52.71,52.81,52.71,52.8,113255.0,43.5691,43.6518,43.5691,43.6435,113255.0
2015-11-19 09:50:00,52.8,52.81,52.73,52.75,79394.0,43.6435,43.6518,43.5856,43.6022,79394.0
2015-11-19 10:00:00,52.74,52.79,52.68,52.76,114726.0,43.5939,43.6352,43.5443,43.6104,114726.0
2015-11-19 10:10:00,52.76,52.81,52.73,52.77,114486.0,43.6104,43.6518,43.5856,43.6187,114486.0
2015-11-19 10:20:00,52.77,52.8,52.75,52.79,56741.0,43.6187,43.6435,43.6022,43.6352,56741.0
2015-11-19 10:30:00,52.8,52.81,52.75,52.76,53673.0,43.6435,43.6518,43.6022,43.6104,53673.0
2015-11-19 10:40:00,52.76,52.86,52.76,52.85,76345.0,43.6104,43.6931,43.6104,43.6848,76345.0
2015-11-19 10:50:00,52.85,52.86,52.81,52.85,30222.0,43.6848,43.6931,43.6518,43.6848,30222.0
2015-11-19 11:00:00,52.86,52.95,52.84,52.94,70765.0,43.6931,43.7675,43.6766,43.7592,70765.0
2015-11-19 11:10:00,52.94,52.96,52.89,52.93,42602.0,43.7592,43.7758,43.7179,43.751,42602.0
2015-11-19 11:20:00,52.93,52.96,52.93,52.95,195515.0,43.751,43.7758,43.751,43.7675,195515.0
2015-11-19 11:30:00,52.95,52.97,52.9,52.91,66487.0,43.7675,43.784,43.7262,43.7344,66487.0
2015-11-19 11:40:00,52.91,52.94,52.89,52.89,23773.0,43.7344,43.7592,43.7179,43.7179,23773.0
2015-11-19 11:50:00,52.88,52.92,52.86,52.9,32508.0,43.7096,43.7427,43.6931,43.7262,32508.0
2015-11-19 12:00:00,52.91,52.94,52.91,52.91,40145.0,43.7344,43.7592,43.7344,43.7344,40145.0
2015-11-19 12:10:00,52.91,52.94,52.9,52.93,9818.0,43.7344,43.7592,43.7262,43.751,9818.0
2015-11-19 12:20:00,52.92,52.93,52.89,52.9,26610.0,43.7427,43.751,43.7179,43.7262,26610.0
2015-11-19 12:30:00,52.9,52.94,52.9,52.93,43971.0,43.7262,43.7592,43.7262,43.751,43971.0
2015-11-19 12:40:00,52.94,52.96,52.93,52.95,16818.0,43.7592,43.7758,43.751,43.7675,16818.0
2015-11-19 12:50:00,52.95,52.98,52.94,52.97,73135.0,43.7675,43.7923,43.7592,43.784,73135.0
2015-11-19 13:00:00,52.97,53.0,52.96,52.97,6119.0,43.784,43.8088,43.7758,43.784,6119.0
2015-11-19 13:10:00,52.97,52.98,52.93,52.93,180046.0,43.784,43.7923,43.751,43.751,180046.0
2015-11-19 13:20:00,52.94,52.94,52.9,52.91,39566.0,43.7592,43.7592,43.7262,43.7344,39566.0
2015-11-19 13:30:00,52.91,52.91,52.86,52.86,16390.0,43.7344,43.7344,43.6931,43.6931,16390.0
2015-11-19 13:40:00,52.86,52.91,52.86,52.88,30191.0,43.6931,43.7344,43.6931,43.7096,30191.0
2015-11-19 13:50:00,52.89,52.92,52.87,52.91,36304.0,43.7179,43.7427,43.7014,43.7344,36304.0
2015-11-19 14:00:00,52.91,52.91,52.88,52.89,12063.0,43.7344,43.7344,43.7096,43.7179,12063.0
2015-11-19 14:10:00,52.89,52.89,52.84,52.86,21066.0,43.7179,43.7179,43.6766,43.6931,21066.0
2015-11-19 14:20:00,52.86,52.9,52.84,52.9,22865.0,43.6931,43.7262,43.6766,43.7262,22865.0
2015-11-19 14:30:00,52.9,52.94,52.86,52.89,1051630.0,43.7262,43.7592,43.6931,43.7179,1051630.0
2015-11-19 14:40:00,52.89,52.96,52.87,52.93,74336.0,43.7179,43.7758,43.7014,43.751,74336.0
2015-11-19 14:50:00,52.94,52.96,52.9,52.91,47166.0,43.7592,43.7758,43.7262,43.7344,47166.0
2015-11-19 15:00:00,52.91,52.92,52.89,52.9,43290.0,43.7344,43.7427,43.7179,43.7262,43290.0
2015-11-19 15:10:00,52.91,52.94,52.89,52.9,114139.0,43.7344,43.7592,43.7179,43.7262,114139.0
2015-11-19 15:20:00,52.9,52.97,52.89,52.92,124617.0,43.7262,43.784,43.7179,43.7427,124617.0
2015-11-19 15:30:00,52.93,52.95,52.86,52.9,113497.0,43.751,43.7675,43.6931,43.7262,113497.0
2015-11-19 15:40:00,52.91,52.95,52.89,52.89,65087.0,43.7344,43.7675,43.7179,43.7179,65087.0
2015-11-19 15:50:00,52.9,52.97,52.88,52.88,254289.0,43.7262,43.784,43.7096,43.7096,254289.0
2015-11-20 09:30:00,53.24,53.38,53.17,53.37,261131.0,44.0072,44.1229,43.9493,44.1147,261131.0
2015-11-20 09:40:00,53.38,53.43,53.36,53.43,152139.0,44.1229,44.1643,44.1064,44.1643,152139.0
2015-11-20 09:50:00,53.43,53.45,53.4,53.44,61156.0,44.1643,44.1808,44.1395,44.1725,61156.0
2015-11-20 10:00:00,53.43,53.44,53.37,53.38,163275.0,44.1643,44.1725,44.1147,44.1229,163275.0
2015-11-20 10:10:00,53.38,53.39,53.32,53.36,693771.0,44.1229,44.1312,44.0733,44.1064,693771.0
2015-11-20 10:20:00,53.36,53.38,53.32,53.34,50724.0,44.1064,44.1229,44.0733,44.0899,50724.0
2015-11-20 10:30:00,53.35,53.35,53.31,53.34,59360.0,44.0981,44.0981,44.0651,44.0899,59360.0
2015-11-20 10:40:00,53.34,53.35,53.3,53.34,25791.0,44.0899,44.0981,44.0568,44.0899,25791.0
2015-11-20 10:50:00,53.35,53.38,53.28,53.29,47303.0,44.0981,44.1229,44.0403,44.0485,47303.0
2015-11-20 11:00:00,53.29,53.33,53.28,53.32,31880.0,44.0485,44.0816,44.0403,44.0733,31880.0
2015-11-20 11:10:00,53.32,53.34,53.29,53.34,15950.0,44.0733,44.0899,44.0485,44.0899,15950.0
2015-11-20 11:20:00,53.36,53.36,53.32,53.34,32757.0,44.1064,44.1064,44.0733,44.0899,32757.0
2015-11-20 11:30:00,53.33,53.33,53.27,53.27,25096.0,44.0816,44.0816,44.032,44.032,25096.0
2015-11-20 11:40:00,53.28,53.31,53.25,53.26,33589.0,44.0403,44.0651,44.0155,44.0237,33589.0
2015-11-20 11:50:00,53.26,53.27,53.21,53.23,62119.0,44.0237,44.032,43.9824,43.9989,62119.0
2015-11-20 12:00:00,53.23,53.25,53.21,53.22,57415.0,43.9989,44.0155,43.9824,43.9907,57415.0
2015-11-20 12:10:00,53.22,53.25,53.2,53.23,19218.0,43.9907,44.0155,43.9741,43.9989,19218.0
2015-11-20 12:20:00,53.23,53.25,53.22,53.22,16701.0,43.9989,44.0155,43.9907,43.9907,16701.0
2015-11-20 12:30:00,53.22,53.24,53.18,53.19,46008.0,43.9907,44.0072,43.9576,43.9659,46008.0
2015-11-20 12:40:00,53.18,53.25,53.18,53.21,11716.0,43.9576,44.0155,43.9576,43.9824,11716.0
2015-11-20 12:50:00,53.21,53.23,53.18,53.21,11077.0,43.9824,43.9989,43.9576,43.9824,11077.0
2015-11-20 13:00:00,53.2,53.24,53.2,53.22,22512.0,43.9741,44.0072,43.9741,43.9907,22512.0
2015-11-20 13:10:00,53.22,53.22,53.18,53.2,9673.0,43.9907,43.9907,43.9576,43.9741,9673.0
2015-11-20 13:20:00,53.2,53.21,53.17,53.17,25376.0,43.9741,43.9824,43.9493,43.9493,25376.0
2015-11-20 13:30:00,53.16,53.18,53.11,53.13,69866.0,43.9411,43.9576,43.8997,43.9163,69866.0
2015-11-20 13:40:00,53.13,53.17,53.12,53.16,9768.0,43.9163,43.9493,43.908,43.9411,9768.0
2015-11-20 13:50:00,53.16,53.21,53.15,53.21,21407.0,43.9411,43.9824,43.9328,43.9824,21407.0
2015-11-20 14:00:00,53.21,53.24,53.2,53.24,16468.0,43.9824,44.0072,43.9741,44.0072,16468.0
2015-11-20 14:10:00,53.25,53.26,53.21,53.24,31252.0,44.0155,44.0237,43.9824,44.0072,31252.0
2015-11-20 14:20:00,53.23,53.24,53.17,53.18,89470.0,43.9989,44.0072,43.9493,43.9576,89470.0
2015-11-20 14:30:00,53.18,53.23,53.17,53.18,71512.0,43.9576,43.9989,43.9493,43.9576,71512.0
2015-11-20 14:40:00,53.18,53.21,53.17,53.18,82977.0,43.9576,43.9824,43.9493,43.9576,82977.0
2015-11-20 14:50:00,53.17,53.18,53.13,53.14,86708.0,43.9493,43.9576,43.9163,43.9245,86708.0
2015-11-20 15:00:00,53.14,53.18,53.11,53.13,73455.0,43.9245,43.9576,43.8997,43.9163,73455.0
2015-11-20 15:10:00,53.13,53.19,53.12,53.19,102618.0,43.9163,43.9659,43.908,43.9659,102618.0
2015-11-20 15:20:00,53.2,53.2,53.14,53.17,81386.0,43.9741,43.9741,43.9245,43.9493,81386.0
2015-11-20 15:30:00,53.17,53.22,53.16,53.2,39939.0,43.9493,43.9907,43.9411,43.9741,39939.0
2015-11-20 15:40:00,53.21,53.24,53.16,53.22,84301.0,43.9824,44.0072,43.9411,43.9907,84301.0
2015-11-20 15:50:00,53.22,53.26,53.14,53.16,146498.0,43.9907,44.0237,43.9245,43.9411,146498.0
2015-11-23 09:30:00,53.04,53.11,52.95,53.03,114436.0,43.8419,43.8997,43.7675,43.8336,114436.0
2015-11-23 09:40:00,53.04,53.14,53.04,53.14,68352.0,43.8419,43.9245,43.8419,43.9245,68352.0
2015-11-23 09:50:00,53.14,53.14,53.03,53.06,119896.0,43.9245,43.9245,43.8336,43.8584,119896.0
2015-11-23 10:00:00,53.06,53.08,53.01,53.07,47291.0,43.8584,43.8749,43.8171,43.8667,47291.0
2015-11-23 10:10:00,53.08,53.18,53.06,53.17,105047.0,43.8749,43.9576,43.8584,43.9493,105047.0
2015-11-23 10:20:00,53.18,53.19,53.13,53.14,157412.0,43.9576,43.9659,43.9163,43.9245,157412.0
2015-11-23 10:30:00,53.15,53.16,53.12,53.14,62798.0,43.9328,43.9411,43.908,43.9245,62798.0
2015-11-23 10:40:00,53.14,53.16,53.11,53.16,39401.0,43.9245,43.9411,43.8997,43.9411,39401.0
2015-11-23 10:50:00,53.16,53.18,53.13,53.17,40362.0,43.9411,43.9576,43.9163,43.9493,40362.0
2015-11-23 11:00:00,53.16,53.17,53.12,53.16,19631.0,43.9411,43.9493,43.908,43.9411,19631.0
2015-11-23 11:10:00,53.16,53.16,53.12,53.12,18288.0,43.9411,43.9411,43.908,43.908,18288.0
2015-11-23 11:20:00,53.11,53.14,53.1,53.12,18796.0,43.8997,43.9245,43.8915,43.908,18796.0
2015-11-23 11:30:00,53.11,53.13,53.06,53.06,30424.0,43.8997,43.9163,43.8584,43.8584,30424.0
2015-11-23 11:40:00,53.06,53.11,53.06,53.09,34651.0,43.8584,43.8997,43.8584,43.8832,34651.0
2015-11-23 11:50:00,53.09,53.12,53.08,53.12,19213.0,43.8832,43.908,43.8749,43.908,19213.0
2015-11-23 12:00:00,53.12,53.13,53.07,53.09,18728.0,43.908,43.9163,43.8667,43.8832,18728.0
2015-11-23 12:10:00,53.1,53.12,53.07,53.08,18924.0,43.8915,43.908,43.8667,43.8749,18924.0
2015-11-23 12:20:00,53.08,53.12,53.07,53.12,19608.0,43.8749,43.908,43.8667,43.908,19608.0
2015-11-23 12:30:00,53.12,53.13,53.1,53.12,20561.0,43.908,43.9163,43.8915,43.908,20561.0
2015-11-23 12:40:00,53.11,53.13,53.08,53.11,24017.0,43.8997,43.9163,43.8749,43.8997,24017.0
2015-11-23 12:50:00,53.11,53.11,53.09,53.09,25084.0,43.8997,43.8997,43.8832,43.8832,25084.0
2015-11-23 13:00:00,53.09,53.13,53.09,53.1,30204.0,43.8832,43.9163,43.8832,43.8915,30204.0
2015-11-23 13:10:00,53.09,53.12,53.06,53.12,30675.0,43.8832,43.908,43.8584,43.908,30675.0
2015-11-23 13:20:00,53.11,53.12,53.09,53.1,25058.0,43.8997,43.908,43.8832,43.8915,25058.0
2015-11-23 13:30:00,53.11,53.12,53.06,53.11,20975.0,43.8997,43.908,43.8584,43.8997,20975.0
2015-11-23 13:40:00,53.11,53.12,53.07,53.07,14853.0,43.8997,43.908,43.8667,43.8667,14853.0
2015-11-23 13:50:00,53.07,53.09,53.04,53.04,43996.0,43.8667,43.8832,43.8419,43.8419,43996.0
2015-11-23 14:00:00,53.04,53.06,53.0,53.0,63287.0,43.8419,43.8584,43.8088,43.8088,63287.0
2015-11-23 14:10:00,53.0,53.05,52.99,53.02,42729.0,43.8088,43.8502,43.8006,43.8254,42729.0
2015-11-23 14:20:00,53.01,53.01,52.97,53.0,40301.0,43.8171,43.8171,43.784,43.8088,40301.0
2015-11-23 14:30:00,53.0,53.02,52.98,53.0,77145.0,43.8088,43.8254,43.7923,43.8088,77145.0
2015-11-23 14:40:00,53.0,53.03,52.99,53.03,65443.0,43.8088,43.8336,43.8006,43.8336,65443.0
2015-11-23 14:50:00,53.03,53.07,53.02,53.04,53660.0,43.8336,43.8667,43.8254,43.8419,53660.0
2015-11-23 15:00:00,53.04,53.06,53.01,53.05,32815.0,43.8419,43.8584,43.8171,43.8502,32815.0
2015-11-23 15:10:00,53.05,53.09,53.05,53.09,55447.0,43.8502,43.8832,43.8502,43.8832,55447.0
2015-11-23 15:20:00,53.09,53.15,53.08,53.14,187650.0,43.8832,43.9328,43.8749,43.9245,187650.0
2015-11-23 15:30:00,53.15,53.17,53.14,53.16,58320.0,43.9328,43.9493,43.9245,43.9411,58320.0
2015-11-23 15:40:00,53.16,53.16,53.1,53.12,161191.0,43.9411,43.9411,43.8915,43.908,161191.0
2015-11-23 15:50:00,53.11,53.12,53.03,53.05,260007.0,43.8997,43.908,43.8336,43.8502,260007.0
2015-11-24 09:30:00,53.39,53.46,53.32,53.46,148282.0,44.1312,44.1891,44.0733,44.1891,148282.0
2015-11-24 09:40:00,53.46,53.49,53.43,53.44,57908.0,44.1891,44.2138,44.1643,44.1725,57908.0
2015-11-24 09:50:00,53.44,53.48,53.41,53.42,88701.0,44.1725,44.2056,44.1477,44.156,88701.0
2015-11-24 10:00:00,53.42,53.42,53.37,53.37,124364.0,44.156,44.156,44.1147,44.1147,124364.0
2015-11-24 10:10:00,53.37,53.39,53.31,53.31,296264.0,44.1147,44.1312,44.0651,44.0651,296264.0
2015-11-24 10:20:00,53.31,53.33,53.28,53.29,136307.0,44.0651,44.0816,44.0403,44.0485,136307.0
2015-11-24 10:30:00,53.29,53.33,53.25,53.33,69735.0,44.0485,44.0816,44.0155,44.0816,69735.0
2015-11-24 10:40:00,53.33,53.35,53.24,53.26,85240.0,44.0816,44.0981,44.0072,44.0237,85240.0
2015-11-24 10:50:00,53.26,53.34,53.26,53.31,55390.0,44.0237,44.0899,44.0237,44.0651,55390.0
2015-11-24 11:00:00,53.32,53.39,53.28,53.39,58998.0,44.0733,44.1312,44.0403,44.1312,58998.0
2015-11-24 11:10:00,53.38,53.39,53.33,53.34,44466.0,44.1229,44.1312,44.0816,44.0899,44466.0
2015-11-24 11:20:00,53.34,53.43,53.32,53.42,33360.0,44.0899,44.1643,44.0733,44.156,33360.0
2015-11-24 11:30:00,53.43,53.49,53.43,53.47,83337.0,44.1643,44.2138,44.1643,44.1973,83337.0
2015-11-24 11:40:00,53.47,53.47,53.4,53.42,232251.0,44.1973,44.1973,44.1395,44.156,232251.0
2015-11-24 11:50:00,53.42,53.53,53.42,53.51,53503.0,44.156,44.2469,44.156,44.2304,53503.0
2015-11-24 12:00:00,53.52,53.65,53.52,53.6,117372.0,44.2386,44.3461,44.2386,44.3048,117372.0
2015-11-24 12:10:00,53.61,53.66,53.59,53.6,43652.0,44.313,44.3544,44.2965,44.3048,43652.0
2015-11-24 12:20:00,53.6,53.64,53.59,53.63,16868.0,44.3048,44.3378,44.2965,44.3296,16868.0
2015-11-24 12:30:00,53.63,53.7,53.63,53.67,13957.0,44.3296,44.3874,44.3296,44.3626,13957.0
2015-11-24 12:40:00,53.68,53.68,53.65,53.66,16844.0,44.3709,44.3709,44.3461,44.3544,16844.0
2015-11-24 12:50:00,53.67,53.7,53.66,53.69,14671.0,44.3626,44.3874,44.3544,44.3792,14671.0
2015-11-24 13:00:00,53.69,53.78,53.68,53.77,31805.0,44.3792,44.4536,44.3709,44.4453,31805.0
2015-11-24 13:10:00,53.77,53.78,53.73,53.73,40669.0,44.4453,44.4536,44.4122,44.4122,40669.0
2015-11-24 13:20:00,53.74,53.82,53.74,53.82,38341.0,44.4205,44.4866,44.4205,44.4866,38341.0
2015-11-24 13:30:00,53.81,53.82,53.79,53.8,58715.0,44.4784,44.4866,44.4618,44.4701,58715.0
2015-11-24 13:40:00,53.81,53.83,53.77,53.81,56318.0,44.4784,44.4949,44.4453,44.4784,56318.0
2015-11-24 13:50:00,53.81,53.82,53.8,53.81,9233.0,44.4784,44.4866,44.4701,44.4784,9233.0
2015-11-24 14:00:00,53.8,53.85,53.8,53.82,39900.0,44.4701,44.5114,44.4701,44.4866,39900.0
2015-11-24 14:10:00,53.81,53.81,53.68,53.71,55331.0,44.4784,44.4784,44.3709,44.3957,55331.0
2015-11-24 14:20:00,53.7,53.74,53.69,53.72,27645.0,44.3874,44.4205,44.3792,44.404,27645.0
2015-11-24 14:30:00,53.71,53.77,53.69,53.75,45136.0,44.3957,44.4453,44.3792,44.4288,45136.0
2015-11-24 14:40:00,53.74,53.76,53.71,53.72,36133.0,44.4205,44.437,44.3957,44.404,36133.0
2015-11-24 14:50:00,53.72,53.76,53.71,53.76,30038.0,44.404,44.437,44.3957,44.437,30038.0
2015-11-24 15:00:00,53.75,53.77,53.7,53.77,52972.0,44.4288,44.4453,44.3874,44.4453,52972.0
2015-11-24 15:10:00,53.78,53.84,53.77,53.8,47310.0,44.4536,44.5032,44.4453,44.4701,47310.0
2015-11-24 15:20:00,53.8,53.81,53.72,53.72,42560.0,44.4701,44.4784,44.404,44.404,42560.0
2015-11-24 15:30:00,53.72,53.76,53.71,53.73,63321.0,44.404,44.437,44.3957,44.4122,63321.0
2015-11-24 15:40:00,53.74,53.75,53.67,53.71,90561.0,44.4205,44.4288,44.3626,44.3957,90561.0
2015-11-24 15:50:00,53.71,53.75,53.69,53.73,229510.0,44.3957,44.4288,44.3792,44.4122,229510.0
2015-11-25 09:30:00,53.81,53.81,53.7,53.7,76407.0,44.4784,44.4784,44.3874,44.3874,76407.0
2015-11-25 09:40:00,53.7,53.73,53.64,53.69,178497.0,44.3874,44.4122,44.3378,44.3792,178497.0
2015-11-25 09:50:00,53.68,53.76,53.68,53.76,66694.0,44.3709,44.437,44.3709,44.437,66694.0
2015-11-25 10:00:00,53.73,53.74,53.68,53.7,40768.0,44.4122,44.4205,44.3709,44.3874,40768.0
2015-11-25 10:10:00,53.69,53.75,53.68,53.74,48636.0,44.3792,44.4288,44.3709,44.4205,48636.0
2015-11-25 10:20:00,53.75,53.76,53.67,53.68,34966.0,44.4288,44.437,44.3626,44.3709,34966.0
2015-11-25 10:30:00,53.68,53.78,53.67,53.78,55122.0,44.3709,44.4536,44.3626,44.4536,55122.0
2015-11-25 10:40:00,53.78,53.8,53.75,53.79,38842.0,44.4536,44.4701,44.4288,44.4618,38842.0
2015-11-25 10:50:00,53.78,53.78,53.72,53.74,117522.0,44.4536,44.4536,44.404,44.4205,117522.0
2015-11-25 11:00:00,53.75,53.81,53.74,53.77,26431.0,44.4288,44.4784,44.4205,44.4453,26431.0
2015-11-25 11:10:00,53.76,53.77,53.72,53.74,21000.0,44.437,44.4453,44.404,44.4205,21000.0
2015-11-25 11:20:00,53.73,53.74,53.67,53.68,42464.0,44.4122,44.4205,44.3626,44.3709,42464.0
2015-11-25 11:30:00,53.68,53.7,53.66,53.67,49597.0,44.3709,44.3874,44.3544,44.3626,49597.0
2015-11-25 11:40:00,53.67,53.69,53.66,53.68,29388.0,44.3626,44.3792,44.3544,44.3709,29388.0
2015-11-25 11:50:00,53.68,53.76,53.67,53.73,30757.0,44.3709,44.437,44.3626,44.4122,30757.0
2015-11-25 12:00:00,53.72,53.75,53.71,53.75,13962.0,44.404,44.4288,44.3957,44.4288,13962.0
2015-11-25 12:10:00,53.75,53.75,53.71,53.74,12641.0,44.4288,44.4288,44.3957,44.4205,12641.0
2015-11-25 12:20:00,53.74,53.78,53.73,53.73,12230.0,44.4205,44.4536,44.4122,44.4122,12230.0
2015-11-25 12:30:00,53.74,53.76,53.73,53.74,25006.0,44.4205,44.437,44.4122,44.4205,25006.0
2015-11-25 12:40:00,53.74,53.75,53.73,53.74,19400.0,44.4205,44.4288,44.4122,44.4205,19400.0
2015-11-25 12:50:00,53.74,53.75,53.73,53.73,11351.0,44.4205,44.4288,44.4122,44.4122,11351.0
2015-11-25 13:00:00,53.73,53.74,53.72,53.72,14698.0,44.4122,44.4205,44.404,44.404,14698.0
2015-11-25 13:10:00,53.72,53.73,53.71,53.71,16609.0,44.404,44.4122,44.3957,44.3957,16609.0
2015-11-25 13:20:00,53.72,53.72,53.71,53.72,13339.0,44.404,44.404,44.3957,44.404,13339.0
2015-11-25 13:30:00,53.72,53.76,53.72,53.75,37761.0,44.404,44.437,44.404,44.4288,37761.0
2015-11-25 13:40:00,53.75,53.76,53.71,53.72,71098.0,44.4288,44.437,44.3957,44.404,71098.0
2015-11-25 13:50:00,53.71,53.74,53.7,53.73,51710.0,44.3957,44.4205,44.3874,44.4122,51710.0
2015-11-25 14:00:00,53.73,53.76,53.72,53.75,15467.0,44.4122,44.437,44.404,44.4288,15467.0
2015-11-25 14:10:00,53.75,53.77,53.75,53.77,6709.0,44.4288,44.4453,44.4288,44.4453,6709.0
2015-11-25 14:20:00,53.77,53.81,53.77,53.79,13244.0,44.4453,44.4784,44.4453,44.4618,13244.0
2015-11-25 14:30:00,53.79,53.79,53.77,53.77,8148.0,44.4618,44.4618,44.4453,44.4453,8148.0
2015-11-25 14:40:00,53.77,53.78,53.76,53.78,12929.0,44.4453,44.4536,44.437,44.4536,12929.0
2015-11-25 14:50:00,53.78,53.79,53.76,53.77,18589.0,44.4536,44.4618,44.437,44.4453,18589.0
2015-11-25 15:00:00,53.78,53.82,53.78,53.81,15422.0,44.4536,44.4866,44.4536,44.4784,15422.0
2015-11-25 15:10:00,53.81,53.84,53.8,53.82,54313.0,44.4784,44.5032,44.4701,44.4866,54313.0
2015-11-25 15:20:00,53.82,53.84,53.81,53.83,41824.0,44.4866,44.5032,44.4784,44.4949,41824.0
2015-11-25 15:30:00,53.82,53.84,53.79,53.8,41476.0,44.4866,44.5032,44.4618,44.4701,41476.0
2015-11-25 15:40:00,53.79,53.79,53.77,53.79,39948.0,44.4618,44.4618,44.4453,44.4618,39948.0
2015-11-25 15:50:00,53.78,53.78,53.74,53.74,90647.0,44.4536,44.4536,44.4205,44.4205,90647.0
2015-11-27 09:30:00,53.71,53.71,53.61,53.63,80396.0,44.3957,44.3957,44.313,44.3296,80396.0
2015-11-27 09:40:00,53.63,53.63,53.57,53.58,38752.0,44.3296,44.3296,44.28,44.2882,38752.0
2015-11-27 09:50:00,53.57,53.59,53.56,53.58,68926.0,44.28,44.2965,44.2717,44.2882,68926.0
2015-11-27 10:00:00,53.58,53.59,53.5,53.55,71417.0,44.2882,44.2965,44.2221,44.2634,71417.0
2015-11-27 10:10:00,53.55,53.57,53.54,53.57,12635.0,44.2634,44.28,44.2552,44.28,12635.0
2015-11-27 10:20:00,53.57,53.6,53.52,53.54,31124.0,44.28,44.3048,44.2386,44.2552,31124.0
2015-11-27 10:30:00,53.54,53.54,53.47,53.47,17163.0,44.2552,44.2552,44.1973,44.1973,17163.0
2015-11-27 10:40:00,53.46,53.53,53.46,53.51,58260.0,44.1891,44.2469,44.1891,44.2304,58260.0
2015-11-27 10:50:00,53.51,53.52,53.5,53.5,70911.0,44.2304,44.2386,44.2221,44.2221,70911.0
2015-11-27 11:00:00,53.5,53.52,53.5,53.52,27627.0,44.2221,44.2386,44.2221,44.2386,27627.0
2015-11-27 11:10:00,53.52,53.54,53.52,53.53,15167.0,44.2386,44.2552,44.2386,44.2469,15167.0
2015-11-27 11:20:00,53.52,53.55,53.51,53.53,18261.0,44.2386,44.2634,44.2304,44.2469,18261.0
2015-11-27 11:30:00,53.53,53.55,53.53,53.55,11807.0,44.2469,44.2634,44.2469,44.2634,11807.0
2015-11-27 11:40:00,53.54,53.55,53.51,53.51,16168.0,44.2552,44.2634,44.2304,44.2304,16168.0
2015-11-27 11:50:00,53.52,53.55,53.51,53.53,34592.0,44.2386,44.2634,44.2304,44.2469,34592.0
2015-11-27 12:00:00,53.53,53.54,53.52,53.54,18625.0,44.2469,44.2552,44.2386,44.2552,18625.0
2015-11-27 12:10:00,53.53,53.54,53.52,53.53,20921.0,44.2469,44.2552,44.2386,44.2469,20921.0
2015-11-27 12:20:00,53.52,53.53,53.5,53.52,16914.0,44.2386,44.2469,44.2221,44.2386,16914.0
2015-11-27 12:30:00,53.51,53.55,53.51,53.51,38949.0,44.2304,44.2634,44.2304,44.2304,38949.0
2015-11-27 12:40:00,53.5,53.51,53.45,53.45,62093.0,44.2221,44.2304,44.1808,44.1808,62093.0
2015-11-27 12:50:00,53.45,53.45,53.38,53.43,156621.0,44.1808,44.1808,44.1229,44.1643,156621.0
2015-11-30 09:30:00,52.59,52.73,52.58,52.6,305256.0,43.4699,43.5856,43.4617,43.4782,305256.0
2015-11-30 09:40:00,52.6,52.64,52.56,52.59,324250.0,43.4782,43.5113,43.4451,43.4699,324250.0
2015-11-30 09:50:00,52.6,52.61,52.58,52.58,101132.0,43.4782,43.4865,43.4617,43.4617,101132.0
2015-11-30 10:00:00,52.58,52.62,52.57,52.61,185700.0,43.4617,43.4947,43.4534,43.4865,185700.0
2015-11-30 10:10:00,52.61,52.66,52.6,52.63,251729.0,43.4865,43.5278,43.4782,43.503,251729.0
2015-11-30 10:20:00,52.63,52.68,52.62,52.68,809140.0,43.503,43.5443,43.4947,43.5443,809140.0
2015-11-30 10:30:00,52.68,52.77,52.67,52.77,194293.0,43.5443,43.6187,43.5361,43.6187,194293.0
2015-11-30 10:40:00,52.77,52.83,52.77,52.83,170842.0,43.6187,43.6683,43.6187,43.6683,170842.0
2015-11-30 10:50:00,52.83,52.85,52.77,52.79,151285.0,43.6683,43.6848,43.6187,43.6352,151285.0
2015-11-30 11:00:00,52.78,52.79,52.74,52.77,30119.0,43.627,43.6352,43.5939,43.6187,30119.0
2015-11-30 11:10:00,52.78,52.84,52.77,52.8,115984.0,43.627,43.6766,43.6187,43.6435,115984.0
2015-11-30 11:20:00,52.8,52.81,52.74,52.78,148559.0,43.6435,43.6518,43.5939,43.627,148559.0
2015-11-30 11:30:00,52.78,52.8,52.75,52.79,110841.0,43.627,43.6435,43.6022,43.6352,110841.0
2015-11-30 11:40:00,52.78,52.78,52.73,52.73,33253.0,43.627,43.627,43.5856,43.5856,33253.0
2015-11-30 11:50:00,52.74,52.74,52.7,52.72,61867.0,43.5939,43.5939,43.5608,43.5774,61867.0
2015-11-30 12:00:00,52.71,52.73,52.67,52.73,36093.0,43.5691,43.5856,43.5361,43.5856,36093.0
2015-11-30 12:10:00,52.73,52.73,52.67,52.71,17708.0,43.5856,43.5856,43.5361,43.5691,17708.0
2015-11-30 12:20:00,52.72,52.72,52.63,52.63,24107.0,43.5774,43.5774,43.503,43.503,24107.0
2015-11-30 12:30:00,52.64,52.64,52.6,52.6,68130.0,43.5113,43.5113,43.4782,43.4782,68130.0
2015-11-30 12:40:00,52.6,52.62,52.58,52.62,42267.0,43.4782,43.4947,43.4617,43.4947,42267.0
2015-11-30 12:50:00,52.61,52.63,52.6,52.61,51961.0,43.4865,43.503,43.4782,43.4865,51961.0
2015-11-30 13:00:00,52.62,52.64,52.61,52.63,60309.0,43.4947,43.5113,43.4865,43.503,60309.0
2015-11-30 13:10:00,52.63,52.64,52.62,52.62,91122.0,43.503,43.5113,43.4947,43.4947,91122.0
2015-11-30 13:20:00,52.63,52.7,52.61,52.7,183893.0,43.503,43.5608,43.4865,43.5608,183893.0
2015-11-30 13:30:00,52.71,52.71,52.69,52.71,76461.0,43.5691,43.5691,43.5526,43.5691,76461.0
2015-11-30 13:40:00,52.71,52.73,52.7,52.72,39578.0,43.5691,43.5856,43.5608,43.5774,39578.0
2015-11-30 13:50:00,52.72,52.76,52.72,52.75,43301.0,43.5774,43.6104,43.5774,43.6022,43301.0
2015-11-30 14:00:00,52.74,52.75,52.69,52.7,67765.0,43.5939,43.6022,43.5526,43.5608,67765.0
2015-11-30 14:10:00,52.7,52.72,52.68,52.71,76023.0,43.5608,43.5774,43.5443,43.5691,76023.0
2015-11-30 14:20:00,52.7,52.71,52.68,52.69,19090.0,43.5608,43.5691,43.5443,43.5526,19090.0
2015-11-30 14:30:00,52.68,52.69,52.62,52.62,62359.0,43.5443,43.5526,43.4947,43.4947,62359.0
2015-11-30 14:40:00,52.62,52.65,52.61,52.64,33338.0,43.4947,43.5195,43.4865,43.5113,33338.0
2015-11-30 14:50:00,52.64,52.66,52.62,52.63,73049.0,43.5113,43.5278,43.4947,43.503,73049.0
2015-11-30 15:00:00,52.64,52.72,52.61,52.72,55649.0,43.5113,43.5774,43.4865,43.5774,55649.0
2015-11-30 15:10:00,52.72,52.79,52.7,52.77,261732.0,43.5774,43.6352,43.5608,43.6187,261732.0
2015-11-30 15:20:00,52.77,52.77,52.64,52.69,43846.0,43.6187,43.6187,43.5113,43.5526,43846.0
2015-11-30 15:30:00,52.69,52.75,52.68,52.7,173492.0,43.5526,43.6022,43.5443,43.5608,173492.0
2015-11-30 15:40:00,52.71,52.72,52.64,52.71,123519.0,43.5691,43.5774,43.5113,43.5691,123519.0
2015-11-30 15:50:00,52.71,52.83,52.7,52.79,745645.0,43.5691,43.6683,43.5608,43.6352,745645.0
2015-12-01 09:30:00,53.36,53.47,53.32,53.47,242224.0,44.1064,44.1973,44.0733,44.1973,242224.0
2015-12-01 09:40:00,53.47,53.56,53.46,53.55,121680.0,44.1973,44.2717,44.1891,44.2634,121680.0
2015-12-01 09:50:00,53.56,53.58,53.49,53.51,96873.0,44.2717,44.2882,44.2138,44.2304,96873.0
2015-12-01 10:00:00,53.52,53.54,53.48,53.54,90815.0,44.2386,44.2552,44.2056,44.2552,90815.0
2015-12-01 10:10:00,53.54,53.55,53.47,53.51,164796.0,44.2552,44.2634,44.1973,44.2304,164796.0
2015-12-01 10:20:00,53.52,53.53,53.49,53.52,29197.0,44.2386,44.2469,44.2138,44.2386,29197.0
2015-12-01 10:30:00,53.52,53.53,53.49,53.53,67879.0,44.2386,44.2469,44.2138,44.2469,67879.0
2015-12-01 10:40:00,53.53,53.57,53.51,53.55,52007.0,44.2469,44.28,44.2304,44.2634,52007.0
2015-12-01 10:50:00,53.56,53.57,53.5,53.51,92609.0,44.2717,44.28,44.2221,44.2304,92609.0
2015-12-01 11:00:00,53.51,53.52,53.46,53.47,25031.0,44.2304,44.2386,44.1891,44.1973,25031.0
2015-12-01 11:10:00,53.47,53.5,53.46,53.47,31247.0,44.1973,44.2221,44.1891,44.1973,31247.0
2015-12-01 11:20:00,53.48,53.49,53.44,53.47,71925.0,44.2056,44.2138,44.1725,44.1973,71925.0
2015-12-01 11:30:00,53.47,53.48,53.44,53.44,51546.0,44.1973,44.2056,44.1725,44.1725,51546.0
2015-12-01 11:40:00,53.44,53.51,53.44,53.5,21582.0,44.1725,44.2304,44.1725,44.2221,21582.0
2015-12-01 11:50:00,53.5,53.52,53.49,53.5,34602.0,44.2221,44.2386,44.2138,44.2221,34602.0
2015-12-01 12:00:00,53.51,53.52,53.5,53.5,34045.0,44.2304,44.2386,44.2221,44.2221,34045.0
2015-12-01 12:10:00,53.5,53.52,53.49,53.5,31909.0,44.2221,44.2386,44.2138,44.2221,31909.0
2015-12-01 12:20:00,53.5,53.53,53.49,53.5,39068.0,44.2221,44.2469,44.2138,44.2221,39068.0
2015-12-01 12:30:00,53.5,53.51,53.48,53.49,24664.0,44.2221,44.2304,44.2056,44.2138,24664.0
2015-12-01 12:40:00,53.49,53.55,53.49,53.55,36781.0,44.2138,44.2634,44.2138,44.2634,36781.0
2015-12-01 12:50:00,53.55,53.56,53.52,53.52,62874.0,44.2634,44.2717,44.2386,44.2386,62874.0
2015-12-01 13:00:00,53.52,53.53,53.5,53.51,41432.0,44.2386,44.2469,44.2221,44.2304,41432.0
2015-12-01 13:10:00,53.51,53.51,53.48,53.49,63180.0,44.2304,44.2304,44.2056,44.2138,63180.0
2015-12-01 13:20:00,53.48,53.5,53.47,53.48,10071.0,44.2056,44.2221,44.1973,44.2056,10071.0
2015-12-01 13:30:00,53.48,53.5,53.46,53.5,12377.0,44.2056,44.2221,44.1891,44.2221,12377.0
2015-12-01 13:40:00,53.51,53.55,53.51,53.54,19758.0,44.2304,44.2634,44.2304,44.2552,19758.0
2015-12-01 13:50:00,53.55,53.56,53.53,53.55,31139.0,44.2634,44.2717,44.2469,44.2634,31139.0
2015-12-01 14:00:00,53.55,53.58,53.55,53.58,18106.0,44.2634,44.2882,44.2634,44.2882,18106.0
2015-12-01 14:10:00,53.57,53.6,53.57,53.59,32271.0,44.28,44.3048,44.28,44.2965,32271.0
2015-12-01 14:20:00,53.59,53.63,53.59,53.61,67565.0,44.2965,44.3296,44.2965,44.313,67565.0
2015-12-01 14:30:00,53.61,53.62,53.6,53.6,23370.0,44.313,44.3213,44.3048,44.3048,23370.0
2015-12-01 14:40:00,53.6,53.64,53.59,53.63,24736.0,44.3048,44.3378,44.2965,44.3296,24736.0
2015-12-01 14:50:00,53.63,53.64,53.63,53.64,23355.0,44.3296,44.3378,44.3296,44.3378,23355.0
2015-12-01 15:00:00,53.64,53.66,53.63,53.65,43935.0,44.3378,44.3544,44.3296,44.3461,43935.0
2015-12-01 15:10:00,53.65,53.69,53.65,53.69,89507.0,44.3461,44.3792,44.3461,44.3792,89507.0
2015-12-01 15:20:00,53.69,53.7,53.67,53.7,53231.0,44.3792,44.3874,44.3626,44.3874,53231.0
2015-12-01 15:30:00,53.7,53.72,53.67,53.7,165659.0,44.3874,44.404,44.3626,44.3874,165659.0
2015-12-01 15:40:00,53.69,53.77,53.67,53.75,160140.0,44.3792,44.4453,44.3626,44.4288,160140.0
2015-12-01 15:50:00,53.75,53.8,53.72,53.75,490155.0,44.4288,44.4701,44.404,44.4288,490155.0
2015-12-02 09:30:00,52.81,52.89,52.78,52.88,99058.0,43.6518,43.7179,43.627,43.7096,99058.0
2015-12-02 09:40:00,52.88,52.9,52.81,52.81,82140.0,43.7096,43.7262,43.6518,43.6518,82140.0
2015-12-02 09:50:00,52.81,52.81,52.75,52.78,92787.0,43.6518,43.6518,43.6022,43.627,92787.0
2015-12-02 10:00:00,52.78,52.82,52.78,52.8,74801.0,43.627,43.66,43.627,43.6435,74801.0
2015-12-02 10:10:00,52.8,52.86,52.78,52.84,125742.0,43.6435,43.6931,43.627,43.6766,125742.0
2015-12-02 10:20:00,52.85,52.87,52.84,52.85,87087.0,43.6848,43.7014,43.6766,43.6848,87087.0
2015-12-02 10:30:00,52.84,52.84,52.77,52.82,66464.0,43.6766,43.6766,43.6187,43.66,66464.0
2015-12-02 10:40:00,52.81,52.85,52.8,52.83,65365.0,43.6518,43.6848,43.6435,43.6683,65365.0
2015-12-02 10:50:00,52.84,52.88,52.82,52.82,42453.0,43.6766,43.7096,43.66,43.66,42453.0
2015-12-02 11:00:00,52.83,52.83,52.76,52.8,45857.0,43.6683,43.6683,43.6104,43.6435,45857.0
2015-12-02 11:10:00,52.81,52.82,52.78,52.79,50059.0,43.6518,43.66,43.627,43.6352,50059.0
2015-12-02 11:20:00,52.8,52.84,52.79,52.82,50343.0,43.6435,43.6766,43.6352,43.66,50343.0
2015-12-02 11:30:00,52.81,52.86,52.81,52.86,34130.0,43.6518,43.6931,43.6518,43.6931,34130.0
2015-12-02 11:40:00,52.86,52.86,52.81,52.82,32757.0,43.6931,43.6931,43.6518,43.66,32757.0
2015-12-02 11:50:00,52.83,52.83,52.79,52.79,27780.0,43.6683,43.6683,43.6352,43.6352,27780.0
2015-12-02 12:00:00,52.79,52.83,52.77,52.82,16599.0,43.6352,43.6683,43.6187,43.66,16599.0
2015-12-02 12:10:00,52.82,52.83,52.79,52.8,114758.0,43.66,43.6683,43.6352,43.6435,114758.0
2015-12-02 12:20:00,52.79,52.8,52.69,52.75,100856.0,43.6352,43.6435,43.5526,43.6022,100856.0
2015-12-02 12:30:00,52.74,52.77,52.74,52.76,57875.0,43.5939,43.6187,43.5939,43.6104,57875.0
2015-12-02 12:40:00,52.76,52.79,52.76,52.79,36384.0,43.6104,43.6352,43.6104,43.6352,36384.0
2015-12-02 12:50:00,52.79,52.79,52.76,52.77,32023.0,43.6352,43.6352,43.6104,43.6187,32023.0
2015-12-02 13:00:00,52.77,52.77,52.74,52.76,24342.0,43.6187,43.6187,43.5939,43.6104,24342.0
2015-12-02 13:10:00,52.76,52.79,52.75,52.75,39520.0,43.6104,43.6352,43.6022,43.6022,39520.0
2015-12-02 13:20:00,52.75,52.78,52.75,52.78,16719.0,43.6022,43.627,43.6022,43.627,16719.0
2015-12-02 13:30:00,52.78,52.8,52.78,52.8,18076.0,43.627,43.6435,43.627,43.6435,18076.0
2015-12-02 13:40:00,52.8,52.8,52.77,52.77,31343.0,43.6435,43.6435,43.6187,43.6187,31343.0
2015-12-02 13:50:00,52.77,52.77,52.72,52.73,45524.0,43.6187,43.6187,43.5774,43.5856,45524.0
2015-12-02 14:00:00,52.72,52.73,52.67,52.69,50467.0,43.5774,43.5856,43.5361,43.5526,50467.0
2015-12-02 14:10:00,52.69,52.69,52.62,52.63,49439.0,43.5526,43.5526,43.4947,43.503,49439.0
2015-12-02 14:20:00,52.63,52.66,52.62,52.64,73208.0,43.503,43.5278,43.4947,43.5113,73208.0
2015-12-02 14:30:00,52.64,52.67,52.6,52.66,98280.0,43.5113,43.5361,43.4782,43.5278,98280.0
2015-12-02 14:40:00,52.65,52.67,52.59,52.61,59503.0,43.5195,43.5361,43.4699,43.4865,59503.0
2015-12-02 14:50:00,52.6,52.63,52.56,52.58,77582.0,43.4782,43.503,43.4451,43.4617,77582.0
2015-12-02 15:00:00,52.59,52.66,52.57,52.66,49328.0,43.4699,43.5278,43.4534,43.5278,49328.0
2015-12-02 15:10:00,52.66,52.73,52.66,52.73,86865.0,43.5278,43.5856,43.5278,43.5856,86865.0
2015-12-02 15:20:00,52.74,52.79,52.73,52.74,87333.0,43.5939,43.6352,43.5856,43.5939,87333.0
2015-12-02 15:30:00,52.73,52.74,52.67,52.69,82335.0,43.5856,43.5939,43.5361,43.5526,82335.0
2015-12-02 15:40:00,52.69,52.77,52.64,52.66,162243.0,43.5526,43.6187,43.5113,43.5278,162243.0
2015-12-02 15:50:00,52.66,52.77,52.65,52.75,318931.0,43.5278,43.6187,43.5195,43.6022,318931.0
2015-12-03 09:30:00,52.27,52.38,52.25,52.32,99019.0,43.2054,43.2963,43.1889,43.2467,99019.0
2015-12-03 09:40:00,52.31,52.33,52.22,52.22,82543.0,43.2385,43.255,43.1641,43.1641,82543.0
2015-12-03 09:50:00,52.22,52.32,52.18,52.26,58159.0,43.1641,43.2467,43.131,43.1972,58159.0
2015-12-03 10:00:00,52.25,52.25,52.12,52.13,46017.0,43.1889,43.1889,43.0814,43.0897,46017.0
2015-12-03 10:10:00,52.13,52.16,52.07,52.1,173323.0,43.0897,43.1145,43.0401,43.0649,173323.0
2015-12-03 10:20:00,52.09,52.09,51.98,51.99,139675.0,43.0566,43.0566,42.9657,42.974,139675.0
2015-12-03 10:30:00,51.98,52.07,51.95,51.96,37004.0,42.9657,43.0401,42.9409,42.9492,37004.0
2015-12-03 10:40:00,51.96,52.07,51.95,52.07,36103.0,42.9492,43.0401,42.9409,43.0401,36103.0
2015-12-03 10:50:00,52.07,52.08,52.02,52.04,22363.0,43.0401,43.0484,42.9988,43.0153,22363.0
2015-12-03 11:00:00,52.02,52.11,52.01,52.1,23784.0,42.9988,43.0732,42.9905,43.0649,23784.0
2015-12-03 11:10:00,52.11,52.16,52.1,52.14,80240.0,43.0732,43.1145,43.0649,43.098,80240.0
2015-12-03 11:20:00,52.15,52.18,52.1,52.16,31206.0,43.1062,43.131,43.0649,43.1145,31206.0
2015-12-03 11:30:00,52.16,52.17,52.08,52.12,72460.0,43.1145,43.1228,43.0484,43.0814,72460.0
2015-12-03 11:40:00,52.12,52.16,52.11,52.13,49315.0,43.0814,43.1145,43.0732,43.0897,49315.0
2015-12-03 11:50:00,52.13,52.17,52.12,52.16,42535.0,43.0897,43.1228,43.0814,43.1145,42535.0
2015-12-03 12:00:00,52.16,52.16,52.09,52.1,27453.0,43.1145,43.1145,43.0566,43.0649,27453.0
2015-12-03 12:10:00,52.1,52.11,52.06,52.08,33484.0,43.0649,43.0732,43.0318,43.0484,33484.0
2015-12-03 12:20:00,52.08,52.08,51.87,51.91,96104.0,43.0484,43.0484,42.8748,42.9078,96104.0
2015-12-03 12:30:00,51.91,51.98,51.89,51.97,28785.0,42.9078,42.9657,42.8913,42.9574,28785.0
2015-12-03 12:40:00,51.96,52.02,51.95,52.01,37711.0,42.9492,42.9988,42.9409,42.9905,37711.0
2015-12-03 12:50:00,52.01,52.03,51.92,51.92,14261.0,42.9905,43.007,42.9161,42.9161,14261.0
2015-12-03 13:00:00,51.92,51.99,51.91,51.97,21083.0,42.9161,42.974,42.9078,42.9574,21083.0
2015-12-03 13:10:00,51.98,52.03,51.98,52.03,16531.0,42.9657,43.007,42.9657,43.007,16531.0
2015-12-03 13:20:00,52.02,52.05,51.99,52.03,53143.0,42.9988,43.0236,42.974,43.007,53143.0
2015-12-03 13:30:00,52.03,52.04,51.98,52.02,20939.0,43.007,43.0153,42.9657,42.9988,20939.0
2015-12-03 13:40:00,52.01,52.03,51.89,51.89,24066.0,42.9905,43.007,42.8913,42.8913,24066.0
2015-12-03 13:50:00,51.89,51.92,51.88,51.89,29953.0,42.8913,42.9161,42.8831,42.8913,29953.0
2015-12-03 14:00:00,51.89,51.92,51.8,51.91,140892.0,42.8913,42.9161,42.8169,42.9078,140892.0
2015-12-03 14:10:00,51.9,51.94,51.9,51.92,32081.0,42.8996,42.9326,42.8996,42.9161,32081.0
2015-12-03 14:20:00,51.92,51.93,51.85,51.9,51463.0,42.9161,42.9244,42.8583,42.8996,51463.0
2015-12-03 14:30:00,51.9,51.92,51.84,51.88,72218.0,42.8996,42.9161,42.85,42.8831,72218.0
2015-12-03 14:40:00,51.89,51.93,51.83,51.93,33857.0,42.8913,42.9244,42.8417,42.9244,33857.0
2015-12-03 14:50:00,51.93,52.04,51.93,52.03,60187.0,42.9244,43.0153,42.9244,43.007,60187.0
2015-12-03 15:00:00,52.02,52.07,51.99,52.05,69645.0,42.9988,43.0401,42.974,43.0236,69645.0
2015-12-03 15:10:00,52.05,52.11,52.02,52.08,68447.0,43.0236,43.0732,42.9988,43.0484,68447.0
2015-12-03 15:20:00,52.08,52.18,52.05,52.12,97546.0,43.0484,43.131,43.0236,43.0814,97546.0
2015-12-03 15:30:00,52.12,52.21,52.07,52.21,101807.0,43.0814,43.1558,43.0401,43.1558,101807.0
2015-12-03 15:40:00,52.22,52.24,52.11,52.24,147013.0,43.1641,43.1806,43.0732,43.1806,147013.0
2015-12-03 15:50:00,52.24,52.24,52.13,52.17,383166.0,43.1806,43.1806,43.0897,43.1228,383166.0
2015-12-04 09:30:00,51.67,51.75,51.54,51.75,220083.0,42.7095,42.7756,42.602,42.7756,220083.0
2015-12-04 09:40:00,51.76,51.93,51.75,51.89,145326.0,42.7839,42.9244,42.7756,42.8913,145326.0
2015-12-04 09:50:00,51.9,51.95,51.88,51.91,51228.0,42.8996,42.9409,42.8831,42.9078,51228.0
2015-12-04 10:00:00,51.92,52.02,51.92,52.0,62745.0,42.9161,42.9988,42.9161,42.9822,62745.0
2015-12-04 10:10:00,52.0,52.11,52.0,52.11,135277.0,42.9822,43.0732,42.9822,43.0732,135277.0
2015-12-04 10:20:00,52.11,52.2,52.11,52.17,149166.0,43.0732,43.1476,43.0732,43.1228,149166.0
2015-12-04 10:30:00,52.18,52.24,52.15,52.24,69656.0,43.131,43.1806,43.1062,43.1806,69656.0
2015-12-04 10:40:00,52.23,52.24,52.15,52.17,57715.0,43.1724,43.1806,43.1062,43.1228,57715.0
2015-12-04 10:50:00,52.18,52.2,52.16,52.19,60958.0,43.131,43.1476,43.1145,43.1393,60958.0
2015-12-04 11:00:00,52.19,52.21,52.16,52.16,68767.0,43.1393,43.1558,43.1145,43.1145,68767.0
2015-12-04 11:10:00,52.15,52.17,52.08,52.08,79583.0,43.1062,43.1228,43.0484,43.0484,79583.0
2015-12-04 11:20:00,52.08,52.1,52.03,52.03,94659.0,43.0484,43.0649,43.007,43.007,94659.0
2015-12-04 11:30:00,52.03,52.07,52.02,52.05,74409.0,43.007,43.0401,42.9988,43.0236,74409.0
2015-12-04 11:40:00,52.05,52.06,51.96,51.97,84765.0,43.0236,43.0318,42.9492,42.9574,84765.0
2015-12-04 11:50:00,51.98,52.03,51.96,52.01,47133.0,42.9657,43.007,42.9492,42.9905,47133.0
2015-12-04 12:00:00,52.01,52.05,51.96,52.03,24108.0,42.9905,43.0236,42.9492,43.007,24108.0
2015-12-04 12:10:00,52.03,52.06,52.01,52.02,27562.0,43.007,43.0318,42.9905,42.9988,27562.0
2015-12-04 12:20:00,52.02,52.06,52.0,52.03,34343.0,42.9988,43.0318,42.9822,43.007,34343.0
2015-12-04 12:30:00,52.03,52.1,52.03,52.09,62348.0,43.007,43.0649,43.007,43.0566,62348.0
2015-12-04 12:40:00,52.1,52.15,52.1,52.12,16397.0,43.0649,43.1062,43.0649,43.0814,16397.0
2015-12-04 12:50:00,52.14,52.27,52.12,52.27,72240.0,43.098,43.2054,43.0814,43.2054,72240.0
2015-12-04 13:00:00,52.27,52.35,52.26,52.35,33284.0,43.2054,43.2715,43.1972,43.2715,33284.0
2015-12-04 13:10:00,52.34,52.35,52.29,52.32,30716.0,43.2633,43.2715,43.2219,43.2467,30716.0
2015-12-04 13:20:00,52.31,52.32,52.28,52.32,21722.0,43.2385,43.2467,43.2137,43.2467,21722.0
2015-12-04 13:30:00,52.32,52.34,52.31,52.32,10089.0,43.2467,43.2633,43.2385,43.2467,10089.0
2015-12-04 13:40:00,52.32,52.33,52.3,52.32,13391.0,43.2467,43.255,43.2302,43.2467,13391.0
2015-12-04 13:50:00,52.33,52.4,52.33,52.37,21409.0,43.255,43.3129,43.255,43.2881,21409.0
2015-12-04 14:00:00,52.36,52.4,52.35,52.36,69461.0,43.2798,43.3129,43.2715,43.2798,69461.0
2015-12-04 14:10:00,52.36,52.36,52.31,52.32,25919.0,43.2798,43.2798,43.2385,43.2467,25919.0
2015-12-04 14:20:00,52.32,52.39,52.32,52.39,10900.0,43.2467,43.3046,43.2467,43.3046,10900.0
2015-12-04 14:30:00,52.39,52.42,52.37,52.41,22417.0,43.3046,43.3294,43.2881,43.3211,22417.0
2015-12-04 14:40:00,52.4,52.41,52.36,52.37,63904.0,43.3129,43.3211,43.2798,43.2881,63904.0
2015-12-04 14:50:00,52.37,52.38,52.34,52.36,57884.0,43.2881,43.2963,43.2633,43.2798,57884.0
2015-12-04 15:00:00,52.36,52.39,52.33,52.37,56791.0,43.2798,43.3046,43.255,43.2881,56791.0
2015-12-04 15:10:00,52.38,52.38,52.35,52.36,43068.0,43.2963,43.2963,43.2715,43.2798,43068.0
2015-12-04 15:20:00,52.36,52.36,52.27,52.31,51454.0,43.2798,43.2798,43.2054,43.2385,51454.0
2015-12-04 15:30:00,52.31,52.31,52.24,52.27,49553.0,43.2385,43.2385,43.1806,43.2054,49553.0
2015-12-04 15:40:00,52.27,52.32,52.26,52.3,33106.0,43.2054,43.2467,43.1972,43.2302,33106.0
2015-12-04 15:50:00,52.3,52.37,52.3,52.32,172970.0,43.2302,43.2881,43.2302,43.2467,172970.0
2015-12-07 09:30:00,51.44,51.48,51.31,51.37,105184.0,42.5194,42.5524,42.4119,42.4615,105184.0
2015-12-07 09:40:00,51.37,51.42,51.33,51.39,77263.0,42.4615,42.5028,42.4284,42.478,77263.0
2015-12-07 09:50:00,51.39,51.4,51.35,51.38,42278.0,42.478,42.4863,42.445,42.4698,42278.0
2015-12-07 10:00:00,51.38,51.38,51.28,51.3,50166.0,42.4698,42.4698,42.3871,42.4036,50166.0
2015-12-07 10:10:00,51.3,51.32,51.3,51.31,37256.0,42.4036,42.4202,42.4036,42.4119,37256.0
2015-12-07 10:20:00,51.31,51.31,51.24,51.25,47886.0,42.4119,42.4119,42.354,42.3623,47886.0
2015-12-07 10:30:00,51.25,51.25,51.16,51.2,63669.0,42.3623,42.3623,42.2879,42.321,63669.0
2015-12-07 10:40:00,51.19,51.19,51.12,51.15,41041.0,42.3127,42.3127,42.2548,42.2796,41041.0
2015-12-07 10:50:00,51.15,51.18,51.13,51.17,46592.0,42.2796,42.3044,42.2631,42.2962,46592.0
2015-12-07 11:00:00,51.17,51.2,51.12,51.19,78789.0,42.2962,42.321,42.2548,42.3127,78789.0
2015-12-07 11:10:00,51.19,51.25,51.18,51.22,34110.0,42.3127,42.3623,42.3044,42.3375,34110.0
2015-12-07 11:20:00,51.23,51.23,51.06,51.08,86083.0,42.3458,42.3458,42.2053,42.2218,86083.0
2015-12-07 11:30:00,51.08,51.19,51.08,51.18,88433.0,42.2218,42.3127,42.2218,42.3044,88433.0
2015-12-07 11:40:00,51.19,51.2,51.1,51.13,57039.0,42.3127,42.321,42.2383,42.2631,57039.0
2015-12-07 11:50:00,51.14,51.23,51.14,51.2,18209.0,42.2714,42.3458,42.2714,42.321,18209.0
2015-12-07 12:00:00,51.19,51.19,51.13,51.13,17072.0,42.3127,42.3127,42.2631,42.2631,17072.0
2015-12-07 12:10:00,51.13,51.16,51.11,51.14,14107.0,42.2631,42.2879,42.2466,42.2714,14107.0
2015-12-07 12:20:00,51.14,51.14,51.07,51.08,32546.0,42.2714,42.2714,42.2135,42.2218,32546.0
2015-12-07 12:30:00,51.08,51.08,51.06,51.07,18745.0,42.2218,42.2218,42.2053,42.2135,18745.0
2015-12-07 12:40:00,51.07,51.07,51.03,51.04,30791.0,42.2135,42.2135,42.1805,42.1887,30791.0
2015-12-07 12:50:00,51.04,51.04,50.97,50.99,48259.0,42.1887,42.1887,42.1309,42.1474,48259.0
2015-12-07 13:00:00,51.0,51.03,50.94,51.02,119702.0,42.1557,42.1805,42.1061,42.1722,119702.0
2015-12-07 13:10:00,51.03,51.05,50.98,51.02,33640.0,42.1805,42.197,42.1391,42.1722,33640.0
2015-12-07 13:20:00,51.02,51.05,51.0,51.03,29291.0,42.1722,42.197,42.1557,42.1805,29291.0
2015-12-07 13:30:00,51.03,51.06,51.0,51.03,20336.0,42.1805,42.2053,42.1557,42.1805,20336.0
2015-12-07 13:40:00,51.02,51.02,50.93,50.94,22813.0,42.1722,42.1722,42.0978,42.1061,22813.0
2015-12-07 13:50:00,50.94,50.98,50.93,50.98,33258.0,42.1061,42.1391,42.0978,42.1391,33258.0
2015-12-07 14:00:00,50.97,51.03,50.97,51.01,39997.0,42.1309,42.1805,42.1309,42.1639,39997.0
2015-12-07 14:10:00,51.0,51.0,50.97,50.97,13377.0,42.1557,42.1557,42.1309,42.1309,13377.0
2015-12-07 14:20:00,50.98,50.99,50.94,50.98,29233.0,42.1391,42.1474,42.1061,42.1391,29233.0
2015-12-07 14:30:00,50.99,51.02,50.97,51.0,47350.0,42.1474,42.1722,42.1309,42.1557,47350.0
2015-12-07 14:40:00,50.99,51.01,50.97,51.01,59088.0,42.1474,42.1639,42.1309,42.1639,59088.0
2015-12-07 14:50:00,51.0,51.02,50.96,50.98,61201.0,42.1557,42.1722,42.1226,42.1391,61201.0
2015-12-07 15:00:00,50.97,51.01,50.93,51.0,81684.0,42.1309,42.1639,42.0978,42.1557,81684.0
2015-12-07 15:10:00,51.0,51.06,50.96,51.04,65661.0,42.1557,42.2053,42.1226,42.1887,65661.0
2015-12-07 15:20:00,51.04,51.08,51.03,51.05,100228.0,42.1887,42.2218,42.1805,42.197,100228.0
2015-12-07 15:30:00,51.05,51.1,50.96,51.01,135334.0,42.197,42.2383,42.1226,42.1639,135334.0
2015-12-07 15:40:00,51.01,51.09,50.99,51.09,144357.0,42.1639,42.2301,42.1474,42.2301,144357.0
2015-12-07 15:50:00,51.08,51.12,51.01,51.08,463109.0,42.2218,42.2548,42.1639,42.2218,463109.0
2015-12-08 09:30:00,50.32,50.52,50.22,50.27,198410.0,41.5936,41.7589,41.5109,41.5523,198410.0
2015-12-08 09:40:00,50.27,50.4,50.24,50.38,145736.0,41.5523,41.6597,41.5275,41.6432,145736.0
2015-12-08 09:50:00,50.37,50.37,50.28,50.28,245171.0,41.6349,41.6349,41.5605,41.5605,245171.0
2015-12-08 10:00:00,50.28,50.36,50.27,50.36,74091.0,41.5605,41.6266,41.5523,41.6266,74091.0
2015-12-08 10:10:00,50.36,50.4,50.34,50.34,79506.0,41.6266,41.6597,41.6101,41.6101,79506.0
2015-12-08 10:20:00,50.35,50.35,50.26,50.28,178894.0,41.6184,41.6184,41.544,41.5605,178894.0
2015-12-08 10:30:00,50.27,50.37,50.25,50.34,61096.0,41.5523,41.6349,41.5357,41.6101,61096.0
2015-12-08 10:40:00,50.34,50.41,50.34,50.39,65682.0,41.6101,41.668,41.6101,41.6514,65682.0
2015-12-08 10:50:00,50.39,50.45,50.37,50.45,78282.0,41.6514,41.701,41.6349,41.701,78282.0
2015-12-08 11:00:00,50.46,50.57,50.46,50.56,98000.0,41.7093,41.8002,41.7093,41.792,98000.0
2015-12-08 11:10:00,50.56,50.57,50.5,50.54,68474.0,41.792,41.8002,41.7424,41.7754,68474.0
2015-12-08 11:20:00,50.56,50.59,50.5,50.51,40497.0,41.792,41.8168,41.7424,41.7506,40497.0
2015-12-08 11:30:00,50.51,50.54,50.47,50.47,46011.0,41.7506,41.7754,41.7176,41.7176,46011.0
2015-12-08 11:40:00,50.46,50.49,50.45,50.46,31011.0,41.7093,41.7341,41.701,41.7093,31011.0
2015-12-08 11:50:00,50.45,50.49,50.43,50.48,45292.0,41.701,41.7341,41.6845,41.7258,45292.0
2015-12-08 12:00:00,50.48,50.49,50.4,50.42,142827.0,41.7258,41.7341,41.6597,41.6762,142827.0
2015-12-08 12:10:00,50.41,50.42,50.36,50.38,50026.0,41.668,41.6762,41.6266,41.6432,50026.0
2015-12-08 12:20:00,50.38,50.43,50.38,50.41,20045.0,41.6432,41.6845,41.6432,41.668,20045.0
2015-12-08 12:30:00,50.41,50.41,50.38,50.4,14034.0,41.668,41.668,41.6432,41.6597,14034.0
2015-12-08 12:40:00,50.39,50.41,50.36,50.38,33693.0,41.6514,41.668,41.6266,41.6432,33693.0
2015-12-08 12:50:00,50.38,50.46,50.38,50.46,16916.0,41.6432,41.7093,41.6432,41.7093,16916.0
2015-12-08 13:00:00,50.47,50.48,50.44,50.46,14057.0,41.7176,41.7258,41.6928,41.7093,14057.0
2015-12-08 13:10:00,50.46,50.48,50.4,50.4,19638.0,41.7093,41.7258,41.6597,41.6597,19638.0
2015-12-08 13:20:00,50.39,50.42,50.38,50.4,27765.0,41.6514,41.6762,41.6432,41.6597,27765.0
2015-12-08 13:30:00,50.41,50.45,50.41,50.43,14486.0,41.668,41.701,41.668,41.6845,14486.0
2015-12-08 13:40:00,50.43,50.44,50.4,50.41,29174.0,41.6845,41.6928,41.6597,41.668,29174.0
2015-12-08 13:50:00,50.41,50.45,50.41,50.44,52481.0,41.668,41.701,41.668,41.6928,52481.0
2015-12-08 14:00:00,50.44,50.5,50.43,50.5,19908.0,41.6928,41.7424,41.6845,41.7424,19908.0
2015-12-08 14:10:00,50.49,50.52,50.48,50.51,45576.0,41.7341,41.7589,41.7258,41.7506,45576.0
2015-12-08 14:20:00,50.5,50.51,50.44,50.45,39723.0,41.7424,41.7506,41.6928,41.701,39723.0
2015-12-08 14:30:00,50.44,50.49,50.43,50.48,29894.0,41.6928,41.7341,41.6845,41.7258,29894.0
2015-12-08 14:40:00,50.47,50.5,50.45,50.48,21402.0,41.7176,41.7424,41.701,41.7258,21402.0
2015-12-08 14:50:00,50.49,50.5,50.42,50.43,20821.0,41.7341,41.7424,41.6762,41.6845,20821.0
2015-12-08 15:00:00,50.43,50.43,50.36,50.41,58109.0,41.6845,41.6845,41.6266,41.668,58109.0
2015-12-08 15:10:00,50.41,50.42,50.35,50.37,77096.0,41.668,41.6762,41.6184,41.6349,77096.0
2015-12-08 15:20:00,50.36,50.43,50.34,50.4,52404.0,41.6266,41.6845,41.6101,41.6597,52404.0
2015-12-08 15:30:00,50.39,50.52,50.37,50.51,269948.0,41.6514,41.7589,41.6349,41.7506,269948.0
2015-12-08 15:40:00,50.51,50.59,50.49,50.57,167144.0,41.7506,41.8168,41.7341,41.8002,167144.0
2015-12-08 15:50:00,50.57,50.59,50.52,50.54,265994.0,41.8002,41.8168,41.7589,41.7754,265994.0
2015-12-09 09:30:00,50.48,50.57,50.44,50.54,147852.0,41.7258,41.8002,41.6928,41.7754,147852.0
2015-12-09 09:40:00,50.54,50.61,50.54,50.61,97296.0,41.7754,41.8333,41.7754,41.8333,97296.0
2015-12-09 09:50:00,50.61,50.62,50.55,50.56,52754.0,41.8333,41.8416,41.7837,41.792,52754.0
2015-12-09 10:00:00,50.56,50.59,50.53,50.58,78705.0,41.792,41.8168,41.7672,41.8085,78705.0
2015-12-09 10:10:00,50.58,50.62,50.57,50.6,216233.0,41.8085,41.8416,41.8002,41.825,216233.0
2015-12-09 10:20:00,50.59,50.62,50.58,50.59,38650.0,41.8168,41.8416,41.8085,41.8168,38650.0
2015-12-09 10:30:00,50.59,50.79,50.59,50.76,107105.0,41.8168,41.9821,41.8168,41.9573,107105.0
2015-12-09 10:40:00,50.76,50.79,50.66,50.66,28137.0,41.9573,41.9821,41.8746,41.8746,28137.0
2015-12-09 10:50:00,50.66,50.66,50.6,50.6,44706.0,41.8746,41.8746,41.825,41.825,44706.0
2015-12-09 11:00:00,50.61,50.63,50.55,50.55,42442.0,41.8333,41.8498,41.7837,41.7837,42442.0
2015-12-09 11:10:00,50.56,50.59,50.5,50.52,37417.0,41.792,41.8168,41.7424,41.7589,37417.0
2015-12-09 11:20:00,50.51,50.53,50.48,50.5,61526.0,41.7506,41.7672,41.7258,41.7424,61526.0
2015-12-09 11:30:00,50.51,50.54,50.47,50.49,51923.0,41.7506,41.7754,41.7176,41.7341,51923.0
2015-12-09 11:40:00,50.5,50.52,50.37,50.4,65946.0,41.7424,41.7589,41.6349,41.6597,65946.0
2015-12-09 11:50:00,50.39,50.46,50.39,50.43,34285.0,41.6514,41.7093,41.6514,41.6845,34285.0
2015-12-09 12:00:00,50.42,50.47,50.39,50.43,22750.0,41.6762,41.7176,41.6514,41.6845,22750.0
2015-12-09 12:10:00,50.42,50.43,50.33,50.33,48676.0,41.6762,41.6845,41.6019,41.6019,48676.0
2015-12-09 12:20:00,50.33,50.38,50.3,50.32,93901.0,41.6019,41.6432,41.5771,41.5936,93901.0
2015-12-09 12:30:00,50.32,50.33,50.27,50.27,57201.0,41.5936,41.6019,41.5523,41.5523,57201.0
2015-12-09 12:40:00,50.27,50.32,50.25,50.31,109695.0,41.5523,41.5936,41.5357,41.5853,109695.0
2015-12-09 12:50:00,50.31,50.33,50.28,50.29,79745.0,41.5853,41.6019,41.5605,41.5688,79745.0
2015-12-09 13:00:00,50.3,50.39,50.28,50.36,86789.0,41.5771,41.6514,41.5605,41.6266,86789.0
2015-12-09 13:10:00,50.34,50.4,50.32,50.35,26320.0,41.6101,41.6597,41.5936,41.6184,26320.0
2015-12-09 13:20:00,50.35,50.37,50.29,50.31,64679.0,41.6184,41.6349,41.5688,41.5853,64679.0
2015-12-09 13:30:00,50.31,50.35,50.28,50.32,39227.0,41.5853,41.6184,41.5605,41.5936,39227.0
2015-12-09 13:40:00,50.32,50.36,50.28,50.32,21471.0,41.5936,41.6266,41.5605,41.5936,21471.0
2015-12-09 13:50:00,50.33,50.36,50.28,50.29,49389.0,41.6019,41.6266,41.5605,41.5688,49389.0
2015-12-09 14:00:00,50.29,50.3,50.26,50.26,32980.0,41.5688,41.5771,41.544,41.544,32980.0
2015-12-09 14:10:00,50.27,50.32,50.27,50.29,15649.0,41.5523,41.5936,41.5523,41.5688,15649.0
2015-12-09 14:20:00,50.28,50.28,50.25,50.27,23408.0,41.5605,41.5605,41.5357,41.5523,23408.0
2015-12-09 14:30:00,50.27,50.35,50.27,50.33,45917.0,41.5523,41.6184,41.5523,41.6019,45917.0
2015-12-09 14:40:00,50.32,50.34,50.3,50.32,42703.0,41.5936,41.6101,41.5771,41.5936,42703.0
2015-12-09 14:50:00,50.31,50.31,50.27,50.28,25079.0,41.5853,41.5853,41.5523,41.5605,25079.0
2015-12-09 15:00:00,50.27,50.37,50.27,50.36,32536.0,41.5523,41.6349,41.5523,41.6266,32536.0
2015-12-09 15:10:00,50.36,50.37,50.32,50.35,53948.0,41.6266,41.6349,41.5936,41.6184,53948.0
2015-12-09 15:20:00,50.35,50.48,50.35,50.46,153760.0,41.6184,41.7258,41.6184,41.7093,153760.0
2015-12-09 15:30:00,50.46,50.59,50.46,50.53,189677.0,41.7093,41.8168,41.7093,41.7672,189677.0
2015-12-09 15:40:00,50.53,50.53,50.39,50.39,58625.0,41.7672,41.7672,41.6514,41.6514,58625.0
2015-12-09 15:50:00,50.39,50.44,50.35,50.39,330103.0,41.6514,41.6928,41.6184,41.6514,330103.0
2015-12-10 09:30:00,50.81,50.88,50.74,50.76,157582.0,41.9986,42.0565,41.9407,41.9573,157582.0
2015-12-10 09:40:00,50.78,50.85,50.78,50.82,173909.0,41.9738,42.0317,41.9738,42.0069,173909.0
2015-12-10 09:50:00,50.82,50.84,50.77,50.8,57621.0,42.0069,42.0234,41.9655,41.9903,57621.0
2015-12-10 10:00:00,50.79,50.83,50.77,50.82,182455.0,41.9821,42.0151,41.9655,42.0069,182455.0
2015-12-10 10:10:00,50.82,50.83,50.75,50.79,71255.0,42.0069,42.0151,41.949,41.9821,71255.0
2015-12-10 10:20:00,50.8,50.83,50.79,50.8,41086.0,41.9903,42.0151,41.9821,41.9903,41086.0
2015-12-10 10:30:00,50.8,50.84,50.78,50.84,144151.0,41.9903,42.0234,41.9738,42.0234,144151.0
2015-12-10 10:40:00,50.84,50.88,50.8,50.84,49890.0,42.0234,42.0565,41.9903,42.0234,49890.0
2015-12-10 10:50:00,50.85,50.85,50.79,50.79,87726.0,42.0317,42.0317,41.9821,41.9821,87726.0
2015-12-10 11:00:00,50.8,50.81,50.72,50.76,192826.0,41.9903,41.9986,41.9242,41.9573,192826.0
2015-12-10 11:10:00,50.76,50.79,50.74,50.79,31913.0,41.9573,41.9821,41.9407,41.9821,31913.0
2015-12-10 11:20:00,50.79,50.82,50.72,50.73,43160.0,41.9821,42.0069,41.9242,41.9325,43160.0
2015-12-10 11:30:00,50.72,50.77,50.71,50.76,80370.0,41.9242,41.9655,41.916,41.9573,80370.0
2015-12-10 11:40:00,50.77,50.8,50.75,50.77,83816.0,41.9655,41.9903,41.949,41.9655,83816.0
2015-12-10 11:50:00,50.78,50.83,50.75,50.82,81737.0,41.9738,42.0151,41.949,42.0069,81737.0
2015-12-10 12:00:00,50.82,50.85,50.79,50.81,29227.0,42.0069,42.0317,41.9821,41.9986,29227.0
2015-12-10 12:10:00,50.81,50.81,50.78,50.78,28822.0,41.9986,41.9986,41.9738,41.9738,28822.0
2015-12-10 12:20:00,50.77,50.85,50.74,50.85,79589.0,41.9655,42.0317,41.9407,42.0317,79589.0
2015-12-10 12:30:00,50.85,50.85,50.78,50.8,23170.0,42.0317,42.0317,41.9738,41.9903,23170.0
2015-12-10 12:40:00,50.8,50.85,50.78,50.85,17206.0,41.9903,42.0317,41.9738,42.0317,17206.0
2015-12-10 12:50:00,50.85,50.89,50.84,50.88,32933.0,42.0317,42.0647,42.0234,42.0565,32933.0
2015-12-10 13:00:00,50.89,50.89,50.84,50.88,35488.0,42.0647,42.0647,42.0234,42.0565,35488.0
2015-12-10 13:10:00,50.88,50.89,50.86,50.87,28508.0,42.0565,42.0647,42.0399,42.0482,28508.0
2015-12-10 13:20:00,50.87,50.9,50.85,50.85,14791.0,42.0482,42.073,42.0317,42.0317,14791.0
2015-12-10 13:30:00,50.86,50.87,50.84,50.87,22707.0,42.0399,42.0482,42.0234,42.0482,22707.0
2015-12-10 13:40:00,50.87,50.87,50.84,50.86,42386.0,42.0482,42.0482,42.0234,42.0399,42386.0
2015-12-10 13:50:00,50.85,50.87,50.83,50.84,55283.0,42.0317,42.0482,42.0151,42.0234,55283.0
2015-12-10 14:00:00,50.84,50.86,50.82,50.85,29468.0,42.0234,42.0399,42.0069,42.0317,29468.0
2015-12-10 14:10:00,50.85,50.87,50.83,50.86,35703.0,42.0317,42.0482,42.0151,42.0399,35703.0
2015-12-10 14:20:00,50.86,50.92,50.86,50.92,26345.0,42.0399,42.0895,42.0399,42.0895,26345.0
2015-12-10 14:30:00,50.92,50.92,50.84,50.85,24350.0,42.0895,42.0895,42.0234,42.0317,24350.0
2015-12-10 14:40:00,50.86,50.91,50.83,50.83,36696.0,42.0399,42.0813,42.0151,42.0151,36696.0
2015-12-10 14:50:00,50.83,50.83,50.79,50.8,59382.0,42.0151,42.0151,41.9821,41.9903,59382.0
2015-12-10 15:00:00,50.8,50.8,50.66,50.67,65367.0,41.9903,41.9903,41.8746,41.8829,65367.0
2015-12-10 15:10:00,50.66,50.76,50.65,50.69,97884.0,41.8746,41.9573,41.8664,41.8994,97884.0
2015-12-10 15:20:00,50.7,50.7,50.63,50.66,94098.0,41.9077,41.9077,41.8498,41.8746,94098.0
2015-12-10 15:30:00,50.66,50.67,50.6,50.62,121810.0,41.8746,41.8829,41.825,41.8416,121810.0
2015-12-10 15:40:00,50.63,50.68,50.59,50.6,109362.0,41.8498,41.8912,41.8168,41.825,109362.0
2015-12-10 15:50:00,50.61,50.61,50.53,50.61,271927.0,41.8333,41.8333,41.7672,41.8333,271927.0
2015-12-11 09:30:00,49.92,49.99,49.8,49.82,241681.0,41.263,41.3208,41.1638,41.1803,241681.0
2015-12-11 09:40:00,49.82,49.86,49.79,49.82,108902.0,41.1803,41.2134,41.1555,41.1803,108902.0
2015-12-11 09:50:00,49.82,49.82,49.74,49.75,107320.0,41.1803,41.1803,41.1142,41.1224,107320.0
2015-12-11 10:00:00,49.74,49.87,49.73,49.86,163253.0,41.1142,41.2216,41.1059,41.2134,163253.0
2015-12-11 10:10:00,49.86,49.93,49.85,49.9,301621.0,41.2134,41.2712,41.2051,41.2464,301621.0
2015-12-11 10:20:00,49.9,49.95,49.86,49.93,262046.0,41.2464,41.2877,41.2134,41.2712,262046.0
2015-12-11 10:30:00,49.93,49.98,49.89,49.93,111727.0,41.2712,41.3125,41.2382,41.2712,111727.0
2015-12-11 10:40:00,49.94,49.97,49.88,49.89,32218.0,41.2795,41.3043,41.2299,41.2382,32218.0
2015-12-11 10:50:00,49.88,49.88,49.75,49.76,90804.0,41.2299,41.2299,41.1224,41.1307,90804.0
2015-12-11 11:00:00,49.75,49.81,49.74,49.76,46187.0,41.1224,41.172,41.1142,41.1307,46187.0
2015-12-11 11:10:00,49.76,49.84,49.74,49.84,44673.0,41.1307,41.1968,41.1142,41.1968,44673.0
2015-12-11 11:20:00,49.84,49.87,49.77,49.79,31121.0,41.1968,41.2216,41.139,41.1555,31121.0
2015-12-11 11:30:00,49.79,49.79,49.73,49.75,45099.0,41.1555,41.1555,41.1059,41.1224,45099.0
2015-12-11 11:40:00,49.75,49.83,49.75,49.78,13335.0,41.1224,41.1886,41.1224,41.1472,13335.0
2015-12-11 11:50:00,49.78,49.8,49.75,49.78,21498.0,41.1472,41.1638,41.1224,41.1472,21498.0
2015-12-11 12:00:00,49.78,49.79,49.72,49.73,27595.0,41.1472,41.1555,41.0976,41.1059,27595.0
2015-12-11 12:10:00,49.73,49.76,49.7,49.71,43529.0,41.1059,41.1307,41.0811,41.0894,43529.0
2015-12-11 12:20:00,49.7,49.72,49.63,49.64,71091.0,41.0811,41.0976,41.0232,41.0315,71091.0
2015-12-11 12:30:00,49.64,49.66,49.62,49.63,69809.0,41.0315,41.048,41.015,41.0232,69809.0
2015-12-11 12:40:00,49.62,49.64,49.6,49.63,53455.0,41.015,41.0315,40.9984,41.0232,53455.0
2015-12-11 12:50:00,49.63,49.63,49.56,49.63,152348.0,41.0232,41.0232,40.9654,41.0232,152348.0
2015-12-11 13:00:00,49.63,49.68,49.61,49.66,34696.0,41.0232,41.0646,41.0067,41.048,34696.0
2015-12-11 13:10:00,49.66,49.72,49.66,49.71,50045.0,41.048,41.0976,41.048,41.0894,50045.0
2015-12-11 13:20:00,49.7,49.71,49.63,49.64,34914.0,41.0811,41.0894,41.0232,41.0315,34914.0
2015-12-11 13:30:00,49.62,49.64,49.6,49.63,21957.0,41.015,41.0315,40.9984,41.0232,21957.0
2015-12-11 13:40:00,49.63,49.64,49.59,49.6,160408.0,41.0232,41.0315,40.9902,40.9984,160408.0
2015-12-11 13:50:00,49.59,49.62,49.57,49.57,78187.0,40.9902,41.015,40.9736,40.9736,78187.0
2015-12-11 14:00:00,49.57,49.61,49.57,49.61,91309.0,40.9736,41.0067,40.9736,41.0067,91309.0
2015-12-11 14:10:00,49.61,49.7,49.61,49.68,43021.0,41.0067,41.0811,41.0067,41.0646,43021.0
2015-12-11 14:20:00,49.68,49.69,49.64,49.66,16520.0,41.0646,41.0728,41.0315,41.048,16520.0
2015-12-11 14:30:00,49.65,49.72,49.65,49.71,21447.0,41.0398,41.0976,41.0398,41.0894,21447.0
2015-12-11 14:40:00,49.7,49.72,49.68,49.72,26339.0,41.0811,41.0976,41.0646,41.0976,26339.0
2015-12-11 14:50:00,49.72,49.76,49.7,49.72,41138.0,41.0976,41.1307,41.0811,41.0976,41138.0
2015-12-11 15:00:00,49.72,49.75,49.69,49.71,46910.0,41.0976,41.1224,41.0728,41.0894,46910.0
2015-12-11 15:10:00,49.7,49.71,49.63,49.64,80074.0,41.0811,41.0894,41.0232,41.0315,80074.0
2015-12-11 15:20:00,49.65,49.66,49.59,49.63,189302.0,41.0398,41.048,40.9902,41.0232,189302.0
2015-12-11 15:30:00,49.64,49.68,49.58,49.63,137044.0,41.0315,41.0646,40.9819,41.0232,137044.0
2015-12-11 15:40:00,49.62,49.66,49.6,49.62,137204.0,41.015,41.048,40.9984,41.015,137204.0
2015-12-11 15:50:00,49.62,49.65,49.56,49.65,334203.0,41.015,41.0398,40.9654,41.0398,334203.0
2015-12-14 09:30:00,50.01,50.09,49.85,49.87,293911.0,41.3373,41.4035,41.2051,41.2216,293911.0
2015-12-14 09:40:00,49.86,49.86,49.77,49.84,95305.0,41.2134,41.2134,41.139,41.1968,95305.0
2015-12-14 09:50:00,49.84,49.87,49.8,49.82,163091.0,41.1968,41.2216,41.1638,41.1803,163091.0
2015-12-14 10:00:00,49.83,49.94,49.82,49.92,89311.0,41.1886,41.2795,41.1803,41.263,89311.0
2015-12-14 10:10:00,49.91,49.95,49.77,49.85,391497.0,41.2547,41.2877,41.139,41.2051,391497.0
2015-12-14 10:20:00,49.84,49.88,49.75,49.76,104903.0,41.1968,41.2299,41.1224,41.1307,104903.0
2015-12-14 10:30:00,49.76,49.81,49.75,49.8,139412.0,41.1307,41.172,41.1224,41.1638,139412.0
2015-12-14 10:40:00,49.79,49.83,49.76,49.78,67658.0,41.1555,41.1886,41.1307,41.1472,67658.0
2015-12-14 10:50:00,49.78,49.88,49.76,49.87,91649.0,41.1472,41.2299,41.1307,41.2216,91649.0
2015-12-14 11:00:00,49.87,49.88,49.77,49.77,28280.0,41.2216,41.2299,41.139,41.139,28280.0
2015-12-14 11:10:00,49.78,49.78,49.71,49.74,80314.0,41.1472,41.1472,41.0894,41.1142,80314.0
2015-12-14 11:20:00,49.75,49.77,49.67,49.69,20878.0,41.1224,41.139,41.0563,41.0728,20878.0
2015-12-14 11:30:00,49.69,49.76,49.66,49.74,79296.0,41.0728,41.1307,41.048,41.1142,79296.0
2015-12-14 11:40:00,49.74,49.75,49.64,49.7,168460.0,41.1142,41.1224,41.0315,41.0811,168460.0
2015-12-14 11:50:00,49.7,49.8,49.67,49.79,26521.0,41.0811,41.1638,41.0563,41.1555,26521.0
2015-12-14 12:00:00,49.79,49.93,49.79,49.91,45698.0,41.1555,41.2712,41.1555,41.2547,45698.0
2015-12-14 12:10:00,49.91,49.94,49.86,49.93,42644.0,41.2547,41.2795,41.2134,41.2712,42644.0
2015-12-14 12:20:00,49.93,49.97,49.88,49.97,36420.0,41.2712,41.3043,41.2299,41.3043,36420.0
2015-12-14 12:30:00,49.98,49.99,49.92,49.94,34161.0,41.3125,41.3208,41.263,41.2795,34161.0
2015-12-14 12:40:00,49.93,49.97,49.91,49.91,58957.0,41.2712,41.3043,41.2547,41.2547,58957.0
2015-12-14 12:50:00,49.92,50.02,49.91,50.01,35709.0,41.263,41.3456,41.2547,41.3373,35709.0
2015-12-14 13:00:00,50.01,50.06,49.97,49.98,21176.0,41.3373,41.3787,41.3043,41.3125,21176.0
2015-12-14 13:10:00,49.99,50.01,49.96,49.97,14170.0,41.3208,41.3373,41.296,41.3043,14170.0
2015-12-14 13:20:00,49.96,49.98,49.91,49.93,25195.0,41.296,41.3125,41.2547,41.2712,25195.0
2015-12-14 13:30:00,49.95,50.0,49.93,49.94,22949.0,41.2877,41.3291,41.2712,41.2795,22949.0
2015-12-14 13:40:00,49.93,49.96,49.89,49.93,46373.0,41.2712,41.296,41.2382,41.2712,46373.0
2015-12-14 13:50:00,49.93,49.97,49.9,49.94,21057.0,41.2712,41.3043,41.2464,41.2795,21057.0
2015-12-14 14:00:00,49.95,50.01,49.89,50.0,39093.0,41.2877,41.3373,41.2382,41.3291,39093.0
2015-12-14 14:10:00,50.0,50.07,49.97,50.0,36972.0,41.3291,41.3869,41.3043,41.3291,36972.0
2015-12-14 14:20:00,50.0,50.0,49.92,49.94,25774.0,41.3291,41.3291,41.263,41.2795,25774.0
2015-12-14 14:30:00,49.95,49.95,49.91,49.95,31341.0,41.2877,41.2877,41.2547,41.2877,31341.0
2015-12-14 14:40:00,49.96,49.98,49.93,49.98,16313.0,41.296,41.3125,41.2712,41.3125,16313.0
2015-12-14 14:50:00,49.98,50.06,49.97,50.06,32635.0,41.3125,41.3787,41.3043,41.3787,32635.0
2015-12-14 15:00:00,50.05,50.07,49.97,49.98,172020.0,41.3704,41.3869,41.3043,41.3125,172020.0
2015-12-14 15:10:00,49.98,50.01,49.95,49.99,74784.0,41.3125,41.3373,41.2877,41.3208,74784.0
2015-12-14 15:20:00,49.99,50.02,49.99,50.01,60316.0,41.3208,41.3456,41.3208,41.3373,60316.0
2015-12-14 15:30:00,50.01,50.09,50.0,50.07,151063.0,41.3373,41.4035,41.3291,41.3869,151063.0
2015-12-14 15:40:00,50.07,50.13,50.03,50.11,245126.0,41.3869,41.4365,41.3539,41.42,245126.0
2015-12-14 15:50:00,50.11,50.24,50.09,50.14,527423.0,41.42,41.5275,41.4035,41.4448,527423.0
2015-12-15 09:30:00,50.69,50.87,50.64,50.82,205729.0,41.8994,42.0482,41.8581,42.0069,205729.0
2015-12-15 09:40:00,50.82,50.96,50.8,50.96,114380.0,42.0069,42.1226,41.9903,42.1226,114380.0
2015-12-15 09:50:00,50.96,50.98,50.92,50.95,206698.0,42.1226,42.1391,42.0895,42.1143,206698.0
2015-12-15 10:00:00,50.96,50.97,50.9,50.92,66291.0,42.1226,42.1309,42.073,42.0895,66291.0
2015-12-15 10:10:00,50.92,51.0,50.9,50.91,188137.0,42.0895,42.1557,42.073,42.0813,188137.0
2015-12-15 10:20:00,50.91,50.97,50.9,50.95,51557.0,42.0813,42.1309,42.073,42.1143,51557.0
2015-12-15 10:30:00,50.95,50.95,50.88,50.91,41137.0,42.1143,42.1143,42.0565,42.0813,41137.0
2015-12-15 10:40:00,50.91,50.96,50.91,50.96,54124.0,42.0813,42.1226,42.0813,42.1226,54124.0
2015-12-15 10:50:00,50.95,50.98,50.94,50.96,98756.0,42.1143,42.1391,42.1061,42.1226,98756.0
2015-12-15 11:00:00,50.96,50.97,50.92,50.94,63433.0,42.1226,42.1309,42.0895,42.1061,63433.0
2015-12-15 11:10:00,50.93,50.95,50.91,50.91,35008.0,42.0978,42.1143,42.0813,42.0813,35008.0
2015-12-15 11:20:00,50.91,50.92,50.86,50.88,40627.0,42.0813,42.0895,42.0399,42.0565,40627.0
2015-12-15 11:30:00,50.88,50.91,50.86,50.88,28898.0,42.0565,42.0813,42.0399,42.0565,28898.0
2015-12-15 11:40:00,50.88,50.88,50.77,50.78,57292.0,42.0565,42.0565,41.9655,41.9738,57292.0
2015-12-15 11:50:00,50.78,50.83,50.77,50.82,18213.0,41.9738,42.0151,41.9655,42.0069,18213.0
2015-12-15 12:00:00,50.8,50.86,50.8,50.85,18688.0,41.9903,42.0399,41.9903,42.0317,18688.0
2015-12-15 12:10:00,50.84,50.84,50.82,50.83,11763.0,42.0234,42.0234,42.0069,42.0151,11763.0
2015-12-15 12:20:00,50.82,50.88,50.81,50.88,12166.0,42.0069,42.0565,41.9986,42.0565,12166.0
2015-12-15 12:30:00,50.89,50.95,50.89,50.91,55891.0,42.0647,42.1143,42.0647,42.0813,55891.0
2015-12-15 12:40:00,50.9,50.9,50.86,50.87,19097.0,42.073,42.073,42.0399,42.0482,19097.0
2015-12-15 12:50:00,50.86,50.93,50.86,50.93,19334.0,42.0399,42.0978,42.0399,42.0978,19334.0
2015-12-15 13:00:00,50.93,50.94,50.89,50.89,9277.0,42.0978,42.1061,42.0647,42.0647,9277.0
2015-12-15 13:10:00,50.89,50.9,50.88,50.88,9495.0,42.0647,42.073,42.0565,42.0565,9495.0
2015-12-15 13:20:00,50.87,50.87,50.81,50.81,26656.0,42.0482,42.0482,41.9986,41.9986,26656.0
2015-12-15 13:30:00,50.81,50.83,50.8,50.83,17814.0,41.9986,42.0151,41.9903,42.0151,17814.0
2015-12-15 13:40:00,50.83,50.89,50.82,50.88,34066.0,42.0151,42.0647,42.0069,42.0565,34066.0
2015-12-15 13:50:00,50.89,50.98,50.89,50.97,52628.0,42.0647,42.1391,42.0647,42.1309,52628.0
2015-12-15 14:00:00,50.96,51.05,50.94,51.03,86751.0,42.1226,42.197,42.1061,42.1805,86751.0
2015-12-15 14:10:00,51.03,51.03,50.98,50.99,87884.0,42.1805,42.1805,42.1391,42.1474,87884.0
2015-12-15 14:20:00,50.98,51.0,50.95,50.96,65521.0,42.1391,42.1557,42.1143,42.1226,65521.0
2015-12-15 14:30:00,50.95,50.97,50.93,50.94,27071.0,42.1143,42.1309,42.0978,42.1061,27071.0
2015-12-15 14:40:00,50.94,50.97,50.92,50.95,46335.0,42.1061,42.1309,42.0895,42.1143,46335.0
2015-12-15 14:50:00,50.95,50.96,50.94,50.95,33614.0,42.1143,42.1226,42.1061,42.1143,33614.0
2015-12-15 15:00:00,50.94,50.94,50.86,50.88,75629.0,42.1061,42.1061,42.0399,42.0565,75629.0
2015-12-15 15:10:00,50.89,50.93,50.85,50.86,41393.0,42.0647,42.0978,42.0317,42.0399,41393.0
2015-12-15 15:20:00,50.86,50.87,50.81,50.81,86768.0,42.0399,42.0482,41.9986,41.9986,86768.0
2015-12-15 15:30:00,50.81,50.82,50.75,50.81,82943.0,41.9986,42.0069,41.949,41.9986,82943.0
2015-12-15 15:40:00,50.81,50.91,50.77,50.9,131633.0,41.9986,42.0813,41.9655,42.073,131633.0
2015-12-15 15:50:00,50.9,50.93,50.85,50.88,280129.0,42.073,42.0978,42.0317,42.0565,280129.0
2015-12-16 09:30:00,51.69,51.86,51.69,51.78,176093.0,42.726,42.8665,42.726,42.8004,176093.0
2015-12-16 09:40:00,51.78,51.8,51.76,51.77,119489.0,42.8004,42.8169,42.7839,42.7921,119489.0
2015-12-16 09:50:00,51.78,51.81,51.77,51.79,93971.0,42.8004,42.8252,42.7921,42.8087,93971.0
2015-12-16 10:00:00,51.78,51.8,51.72,51.72,95697.0,42.8004,42.8169,42.7508,42.7508,95697.0
2015-12-16 10:10:00,51.72,51.79,51.7,51.76,204728.0,42.7508,42.8087,42.7343,42.7839,204728.0
2015-12-16 10:20:00,51.77,51.81,51.74,51.75,101974.0,42.7921,42.8252,42.7673,42.7756,101974.0
2015-12-16 10:30:00,51.74,51.78,51.71,51.73,141709.0,42.7673,42.8004,42.7425,42.7591,141709.0
2015-12-16 10:40:00,51.72,51.74,51.69,51.74,64318.0,42.7508,42.7673,42.726,42.7673,64318.0
2015-12-16 10:50:00,51.74,51.74,51.7,51.72,114684.0,42.7673,42.7673,42.7343,42.7508,114684.0
2015-12-16 11:00:00,51.72,51.72,51.63,51.63,48768.0,42.7508,42.7508,42.6764,42.6764,48768.0
2015-12-16 11:10:00,51.63,51.68,51.62,51.65,46522.0,42.6764,42.7177,42.6681,42.6929,46522.0
2015-12-16 11:20:00,51.65,51.65,51.57,51.57,60628.0,42.6929,42.6929,42.6268,42.6268,60628.0
2015-12-16 11:30:00,51.57,51.62,51.57,51.61,81075.0,42.6268,42.6681,42.6268,42.6599,81075.0
2015-12-16 11:40:00,51.62,51.62,51.58,51.62,34634.0,42.6681,42.6681,42.6351,42.6681,34634.0
2015-12-16 11:50:00,51.62,51.66,51.62,51.65,65064.0,42.6681,42.7012,42.6681,42.6929,65064.0
2015-12-16 12:00:00,51.65,51.74,51.64,51.73,93766.0,42.6929,42.7673,42.6847,42.7591,93766.0
2015-12-16 12:10:00,51.73,51.82,51.73,51.76,61679.0,42.7591,42.8335,42.7591,42.7839,61679.0
2015-12-16 12:20:00,51.76,51.83,51.76,51.81,58412.0,42.7839,42.8417,42.7839,42.8252,58412.0
2015-12-16 12:30:00,51.82,51.88,51.81,51.87,87305.0,42.8335,42.8831,42.8252,42.8748,87305.0
2015-12-16 12:40:00,51.87,51.88,51.85,51.86,28599.0,42.8748,42.8831,42.8583,42.8665,28599.0
2015-12-16 12:50:00,51.86,51.88,51.8,51.81,56777.0,42.8665,42.8831,42.8169,42.8252,56777.0
2015-12-16 13:00:00,51.81,51.85,51.79,51.85,48534.0,42.8252,42.8583,42.8087,42.8583,48534.0
2015-12-16 13:10:00,51.84,51.87,51.83,51.85,56813.0,42.85,42.8748,42.8417,42.8583,56813.0
2015-12-16 13:20:00,51.86,51.9,51.84,51.85,44597.0,42.8665,42.8996,42.85,42.8583,44597.0
2015-12-16 13:30:00,51.85,51.85,51.79,51.8,78890.0,42.8583,42.8583,42.8087,42.8169,78890.0
2015-12-16 13:40:00,51.8,51.94,51.79,51.94,55929.0,42.8169,42.9326,42.8087,42.9326,55929.0
2015-12-16 13:50:00,51.96,52.09,51.93,52.02,89670.0,42.9492,43.0566,42.9244,42.9988,89670.0
2015-12-16 14:00:00,51.96,51.96,51.54,51.78,58452.0,42.9492,42.9492,42.602,42.8004,58452.0
2015-12-16 14:10:00,51.77,51.9,51.58,51.83,207095.0,42.7921,42.8996,42.6351,42.8417,207095.0
2015-12-16 14:20:00,51.82,51.95,51.73,51.8,81532.0,42.8335,42.9409,42.7591,42.8169,81532.0
2015-12-16 14:30:00,51.79,51.99,51.72,51.94,95186.0,42.8087,42.974,42.7508,42.9326,95186.0
2015-12-16 14:40:00,51.91,52.18,51.88,52.17,105470.0,42.9078,43.131,42.8831,43.1228,105470.0
2015-12-16 14:50:00,52.18,52.45,52.16,52.4,110524.0,43.131,43.3542,43.1145,43.3129,110524.0
2015-12-16 15:00:00,52.4,52.41,52.24,52.24,133757.0,43.3129,43.3211,43.1806,43.1806,133757.0
2015-12-16 15:10:00,52.25,52.35,52.14,52.17,122165.0,43.1889,43.2715,43.098,43.1228,122165.0
2015-12-16 15:20:00,52.16,52.26,52.11,52.25,123227.0,43.1145,43.1972,43.0732,43.1889,123227.0
2015-12-16 15:30:00,52.26,52.33,52.2,52.32,111868.0,43.1972,43.255,43.1476,43.2467,111868.0
2015-12-16 15:40:00,52.31,52.36,52.31,52.35,296720.0,43.2385,43.2798,43.2385,43.2715,296720.0
2015-12-16 15:50:00,52.35,52.38,52.2,52.22,639929.0,43.2715,43.2963,43.1476,43.1641,639929.0
2015-12-17 09:30:00,51.24,51.34,51.18,51.25,360836.0,42.354,42.4367,42.3044,42.3623,360836.0
2015-12-17 09:40:00,51.25,51.26,51.14,51.14,262377.0,42.3623,42.3706,42.2714,42.2714,262377.0
2015-12-17 09:50:00,51.14,51.28,51.14,51.28,232610.0,42.2714,42.3871,42.2714,42.3871,232610.0
2015-12-17 10:00:00,51.27,51.27,51.15,51.16,96099.0,42.3788,42.3788,42.2796,42.2879,96099.0
2015-12-17 10:10:00,51.16,51.22,51.13,51.14,178751.0,42.2879,42.3375,42.2631,42.2714,178751.0
2015-12-17 10:20:00,51.13,51.21,51.12,51.21,161263.0,42.2631,42.3292,42.2548,42.3292,161263.0
2015-12-17 10:30:00,51.22,51.22,51.16,51.16,178498.0,42.3375,42.3375,42.2879,42.2879,178498.0
2015-12-17 10:40:00,51.16,51.19,51.04,51.04,158931.0,42.2879,42.3127,42.1887,42.1887,158931.0
2015-12-17 10:50:00,51.05,51.12,50.98,51.11,80967.0,42.197,42.2548,42.1391,42.2466,80967.0
2015-12-17 11:00:00,51.09,51.15,51.05,51.06,94596.0,42.2301,42.2796,42.197,42.2053,94596.0
2015-12-17 11:10:00,51.05,51.06,50.97,50.98,148594.0,42.197,42.2053,42.1309,42.1391,148594.0
2015-12-17 11:20:00,50.98,51.0,50.94,51.0,62821.0,42.1391,42.1557,42.1061,42.1557,62821.0
2015-12-17 11:30:00,51.0,51.03,50.95,51.0,46737.0,42.1557,42.1805,42.1143,42.1557,46737.0
2015-12-17 11:40:00,51.01,51.06,50.99,51.05,38178.0,42.1639,42.2053,42.1474,42.197,38178.0
2015-12-17 11:50:00,51.05,51.08,50.97,50.98,42263.0,42.197,42.2218,42.1309,42.1391,42263.0
2015-12-17 12:00:00,50.97,50.99,50.93,50.98,32127.0,42.1309,42.1474,42.0978,42.1391,32127.0
2015-12-17 12:10:00,50.98,51.05,50.98,51.04,36831.0,42.1391,42.197,42.1391,42.1887,36831.0
2015-12-17 12:20:00,51.04,51.04,50.96,50.98,34422.0,42.1887,42.1887,42.1226,42.1391,34422.0
2015-12-17 12:30:00,50.99,51.01,50.94,50.94,59886.0,42.1474,42.1639,42.1061,42.1061,59886.0
2015-12-17 12:40:00,50.93,50.93,50.87,50.91,40189.0,42.0978,42.0978,42.0482,42.0813,40189.0
2015-12-17 12:50:00,50.91,50.98,50.9,50.98,67903.0,42.0813,42.1391,42.073,42.1391,67903.0
2015-12-17 13:00:00,50.98,51.02,50.97,51.0,52430.0,42.1391,42.1722,42.1309,42.1557,52430.0
2015-12-17 13:10:00,50.99,51.03,50.98,50.99,86232.0,42.1474,42.1805,42.1391,42.1474,86232.0
2015-12-17 13:20:00,50.98,51.02,50.96,50.98,45861.0,42.1391,42.1722,42.1226,42.1391,45861.0
2015-12-17 13:30:00,50.98,50.98,50.92,50.96,69943.0,42.1391,42.1391,42.0895,42.1226,69943.0
2015-12-17 13:40:00,50.97,51.04,50.96,51.02,68223.0,42.1309,42.1887,42.1226,42.1722,68223.0
2015-12-17 13:50:00,51.02,51.08,50.99,51.07,85339.0,42.1722,42.2218,42.1474,42.2135,85339.0
2015-12-17 14:00:00,51.07,51.08,50.98,51.0,65229.0,42.2135,42.2218,42.1391,42.1557,65229.0
2015-12-17 14:10:00,51.0,51.03,50.95,51.02,56537.0,42.1557,42.1805,42.1143,42.1722,56537.0
2015-12-17 14:20:00,51.02,51.02,50.96,50.97,41412.0,42.1722,42.1722,42.1226,42.1309,41412.0
2015-12-17 14:30:00,50.98,50.99,50.96,50.97,48534.0,42.1391,42.1474,42.1226,42.1309,48534.0
2015-12-17 14:40:00,50.97,51.0,50.93,50.95,49277.0,42.1309,42.1557,42.0978,42.1143,49277.0
2015-12-17 14:50:00,50.95,50.99,50.93,50.99,35999.0,42.1143,42.1474,42.0978,42.1474,35999.0
2015-12-17 15:00:00,51.0,51.06,50.98,51.03,108040.0,42.1557,42.2053,42.1391,42.1805,108040.0
2015-12-17 15:10:00,51.03,51.05,50.93,50.94,70627.0,42.1805,42.197,42.0978,42.1061,70627.0
2015-12-17 15:20:00,50.94,50.99,50.88,50.98,109105.0,42.1061,42.1474,42.0565,42.1391,109105.0
2015-12-17 15:30:00,50.98,51.06,50.96,51.04,151257.0,42.1391,42.2053,42.1226,42.1887,151257.0
2015-12-17 15:40:00,51.04,51.09,51.03,51.08,154521.0,42.1887,42.2301,42.1805,42.2218,154521.0
2015-12-17 15:50:00,51.09,51.1,50.88,50.89,512946.0,42.2301,42.2383,42.0565,42.0647,512946.0
2015-12-18 09:30:00,51.48,51.48,51.34,51.37,136763.0,42.5524,42.5524,42.4367,42.4615,136763.0
2015-12-18 09:40:00,51.37,51.41,51.33,51.38,166345.0,42.4615,42.4946,42.4284,42.4698,166345.0
2015-12-18 09:50:00,51.39,51.4,51.35,51.39,149141.0,42.478,42.4863,42.445,42.478,149141.0
2015-12-18 10:00:00,51.4,51.41,51.38,51.39,199052.0,42.4863,42.4946,42.4698,42.478,199052.0
2015-12-18 10:10:00,51.39,51.47,51.37,51.43,164429.0,42.478,42.5442,42.4615,42.5111,164429.0
2015-12-18 10:20:00,51.44,51.49,51.43,51.43,53098.0,42.5194,42.5607,42.5111,42.5111,53098.0
2015-12-18 10:30:00,51.43,51.44,51.35,51.41,97035.0,42.5111,42.5194,42.445,42.4946,97035.0
2015-12-18 10:40:00,51.41,51.42,51.37,51.4,26357.0,42.4946,42.5028,42.4615,42.4863,26357.0
2015-12-18 10:50:00,51.43,51.47,51.37,51.43,43011.0,42.5111,42.5442,42.4615,42.5111,43011.0
2015-12-18 11:00:00,51.42,51.43,51.38,51.42,26371.0,42.5028,42.5111,42.4698,42.5028,26371.0
2015-12-18 11:10:00,51.43,51.53,51.43,51.51,42884.0,42.5111,42.5937,42.5111,42.5772,42884.0
2015-12-18 11:20:00,51.52,51.52,51.46,51.46,45468.0,42.5855,42.5855,42.5359,42.5359,45468.0
2015-12-18 11:30:00,51.46,51.55,51.45,51.55,46987.0,42.5359,42.6103,42.5276,42.6103,46987.0
2015-12-18 11:40:00,51.55,51.56,51.46,51.47,20055.0,42.6103,42.6185,42.5359,42.5442,20055.0
2015-12-18 11:50:00,51.48,51.48,51.43,51.43,20169.0,42.5524,42.5524,42.5111,42.5111,20169.0
2015-12-18 12:00:00,51.44,51.49,51.41,51.46,47659.0,42.5194,42.5607,42.4946,42.5359,47659.0
2015-12-18 12:10:00,51.47,51.47,51.38,51.38,42490.0,42.5442,42.5442,42.4698,42.4698,42490.0
2015-12-18 12:20:00,51.38,51.42,51.36,51.39,45075.0,42.4698,42.5028,42.4532,42.478,45075.0
2015-12-18 12:30:00,51.39,51.39,51.33,51.36,22116.0,42.478,42.478,42.4284,42.4532,22116.0
2015-12-18 12:40:00,51.36,51.39,51.36,51.37,29627.0,42.4532,42.478,42.4532,42.4615,29627.0
2015-12-18 12:50:00,51.37,51.37,51.27,51.28,49612.0,42.4615,42.4615,42.3788,42.3871,49612.0
2015-12-18 13:00:00,51.29,51.35,51.29,51.34,127749.0,42.3954,42.445,42.3954,42.4367,127749.0
2015-12-18 13:10:00,51.33,51.34,51.24,51.26,71080.0,42.4284,42.4367,42.354,42.3706,71080.0
2015-12-18 13:20:00,51.25,51.25,51.1,51.11,94579.0,42.3623,42.3623,42.2383,42.2466,94579.0
2015-12-18 13:30:00,51.11,51.17,51.08,51.13,49981.0,42.2466,42.2962,42.2218,42.2631,49981.0
2015-12-18 13:40:00,51.14,51.23,51.13,51.22,36449.0,42.2714,42.3458,42.2631,42.3375,36449.0
2015-12-18 13:50:00,51.23,51.26,51.19,51.19,88517.0,42.3458,42.3706,42.3127,42.3127,88517.0
2015-12-18 14:00:00,51.19,51.26,51.19,51.25,74715.0,42.3127,42.3706,42.3127,42.3623,74715.0
2015-12-18 14:10:00,51.24,51.27,51.19,51.21,43189.0,42.354,42.3788,42.3127,42.3292,43189.0
2015-12-18 14:20:00,51.22,51.28,51.21,51.25,112101.0,42.3375,42.3871,42.3292,42.3623,112101.0
2015-12-18 14:30:00,51.24,51.25,51.2,51.23,73378.0,42.354,42.3623,42.321,42.3458,73378.0
2015-12-18 14:40:00,51.23,51.23,51.15,51.19,46891.0,42.3458,42.3458,42.2796,42.3127,46891.0
2015-12-18 14:50:00,51.2,51.22,51.18,51.19,67213.0,42.321,42.3375,42.3044,42.3127,67213.0
2015-12-18 15:00:00,51.18,51.26,51.18,51.23,47969.0,42.3044,42.3706,42.3044,42.3458,47969.0
2015-12-18 15:10:00,51.23,51.24,51.09,51.12,106718.0,42.3458,42.354,42.2301,42.2548,106718.0
2015-12-18 15:20:00,51.13,51.26,51.06,51.22,93087.0,42.2631,42.3706,42.2053,42.3375,93087.0
2015-12-18 15:30:00,51.22,51.28,51.19,51.23,68213.0,42.3375,42.3871,42.3127,42.3458,68213.0
2015-12-18 15:40:00,51.22,51.3,51.21,51.24,92949.0,42.3375,42.4036,42.3292,42.354,92949.0
2015-12-18 15:50:00,51.24,51.24,51.11,51.13,186775.0,42.354,42.354,42.2466,42.2631,186775.0
2015-12-21 09:30:00,50.55,50.66,50.5,50.5,111475.0,42.775,42.8681,42.7327,42.7327,111475.0
2015-12-21 09:40:00,50.49,50.49,50.42,50.49,72298.0,42.7242,42.7242,42.665,42.7242,72298.0
2015-12-21 09:50:00,50.48,50.48,50.4,50.4,33403.0,42.7157,42.7157,42.6481,42.6481,33403.0
2015-12-21 10:00:00,50.4,50.45,50.38,50.45,61836.0,42.6481,42.6904,42.6311,42.6904,61836.0
2015-12-21 10:10:00,50.44,50.49,50.43,50.47,18704.0,42.6819,42.7242,42.6734,42.7073,18704.0
2015-12-21 10:20:00,50.46,50.49,50.45,50.47,19521.0,42.6988,42.7242,42.6904,42.7073,19521.0
2015-12-21 10:30:00,50.47,50.52,50.47,50.51,20640.0,42.7073,42.7496,42.7073,42.7411,20640.0
2015-12-21 10:40:00,50.5,50.53,50.46,50.47,27497.0,42.7327,42.7581,42.6988,42.7073,27497.0
2015-12-21 10:50:00,50.47,50.49,50.42,50.44,25244.0,42.7073,42.7242,42.665,42.6819,25244.0
2015-12-21 11:00:00,50.43,50.45,50.39,50.4,27148.0,42.6734,42.6904,42.6396,42.6481,27148.0
2015-12-21 11:10:00,50.4,50.42,50.33,50.33,44122.0,42.6481,42.665,42.5888,42.5888,44122.0
2015-12-21 11:20:00,50.32,50.36,50.3,50.36,30549.0,42.5804,42.6142,42.5634,42.6142,30549.0
2015-12-21 11:30:00,50.34,50.34,50.24,50.29,26086.0,42.5973,42.5973,42.5127,42.555,26086.0
2015-12-21 11:40:00,50.27,50.32,50.26,50.27,29543.0,42.538,42.5804,42.5296,42.538,29543.0
2015-12-21 11:50:00,50.27,50.36,50.26,50.34,19785.0,42.538,42.6142,42.5296,42.5973,19785.0
2015-12-21 12:00:00,50.34,50.35,50.3,50.31,33275.0,42.5973,42.6057,42.5634,42.5719,33275.0
2015-12-21 12:10:00,50.31,50.36,50.29,50.3,19501.0,42.5719,42.6142,42.555,42.5634,19501.0
2015-12-21 12:20:00,50.31,50.36,50.31,50.34,16466.0,42.5719,42.6142,42.5719,42.5973,16466.0
2015-12-21 12:30:00,50.35,50.4,50.35,50.37,64305.0,42.6057,42.6481,42.6057,42.6227,64305.0
2015-12-21 12:40:00,50.37,50.38,50.36,50.37,25873.0,42.6227,42.6311,42.6142,42.6227,25873.0
2015-12-21 12:50:00,50.38,50.44,50.38,50.43,30528.0,42.6311,42.6819,42.6311,42.6734,30528.0
2015-12-21 13:00:00,50.42,50.46,50.42,50.43,29625.0,42.665,42.6988,42.665,42.6734,29625.0
2015-12-21 13:10:00,50.42,50.45,50.41,50.42,15495.0,42.665,42.6904,42.6565,42.665,15495.0
2015-12-21 13:20:00,50.42,50.46,50.41,50.45,9996.0,42.665,42.6988,42.6565,42.6904,9996.0
2015-12-21 13:30:00,50.45,50.5,50.45,50.48,27884.0,42.6904,42.7327,42.6904,42.7157,27884.0
2015-12-21 13:40:00,50.47,50.47,50.44,50.46,29108.0,42.7073,42.7073,42.6819,42.6988,29108.0
2015-12-21 13:50:00,50.46,50.49,50.44,50.45,9529.0,42.6988,42.7242,42.6819,42.6904,9529.0
2015-12-21 14:00:00,50.44,50.46,50.42,50.44,22261.0,42.6819,42.6988,42.665,42.6819,22261.0
2015-12-21 14:10:00,50.44,50.44,50.39,50.39,27192.0,42.6819,42.6819,42.6396,42.6396,27192.0
2015-12-21 14:20:00,50.39,50.41,50.36,50.38,17215.0,42.6396,42.6565,42.6142,42.6311,17215.0
2015-12-21 14:30:00,50.38,50.39,50.36,50.38,22485.0,42.6311,42.6396,42.6142,42.6311,22485.0
2015-12-21 14:40:00,50.38,50.39,50.35,50.38,28528.0,42.6311,42.6396,42.6057,42.6311,28528.0
2015-12-21 14:50:00,50.37,50.38,50.35,50.37,29684.0,42.6227,42.6311,42.6057,42.6227,29684.0
2015-12-21 15:00:00,50.37,50.41,50.32,50.32,150135.0,42.6227,42.6565,42.5804,42.5804,150135.0
2015-12-21 15:10:00,50.31,50.41,50.3,50.34,52775.0,42.5719,42.6565,42.5634,42.5973,52775.0
2015-12-21 15:20:00,50.34,50.39,50.32,50.39,48853.0,42.5973,42.6396,42.5804,42.6396,48853.0
2015-12-21 15:30:00,50.38,50.47,50.37,50.46,133871.0,42.6311,42.7073,42.6227,42.6988,133871.0
2015-12-21 15:40:00,50.47,50.63,50.45,50.58,306570.0,42.7073,42.8427,42.6904,42.8004,306570.0
2015-12-21 15:50:00,50.59,50.73,50.58,50.64,563184.0,42.8088,42.9273,42.8004,42.8511,563184.0
2015-12-22 09:30:00,50.88,50.88,50.74,50.8,152180.0,43.0542,43.0542,42.9358,42.9865,152180.0
2015-12-22 09:40:00,50.8,50.86,50.78,50.79,102060.0,42.9865,43.0373,42.9696,42.9781,102060.0
2015-12-22 09:50:00,50.79,50.83,50.77,50.83,67821.0,42.9781,43.0119,42.9611,43.0119,67821.0
2015-12-22 10:00:00,50.82,50.85,50.8,50.84,120401.0,43.0035,43.0288,42.9865,43.0204,120401.0
2015-12-22 10:10:00,50.84,50.87,50.81,50.85,81534.0,43.0204,43.0458,42.995,43.0288,81534.0
2015-12-22 10:20:00,50.85,50.92,50.84,50.91,70752.0,43.0288,43.0881,43.0204,43.0796,70752.0
2015-12-22 10:30:00,50.91,50.94,50.89,50.94,78783.0,43.0796,43.105,43.0627,43.105,78783.0
2015-12-22 10:40:00,50.94,50.96,50.87,50.89,44968.0,43.105,43.1219,43.0458,43.0627,44968.0
2015-12-22 10:50:00,50.89,50.93,50.88,50.92,73567.0,43.0627,43.0965,43.0542,43.0881,73567.0
2015-12-22 11:00:00,50.92,50.93,50.89,50.92,53005.0,43.0881,43.0965,43.0627,43.0881,53005.0
2015-12-22 11:10:00,50.91,50.95,50.9,50.94,36006.0,43.0796,43.1135,43.0711,43.105,36006.0
2015-12-22 11:20:00,50.94,50.95,50.85,50.88,50810.0,43.105,43.1135,43.0288,43.0542,50810.0
2015-12-22 11:30:00,50.88,50.95,50.87,50.92,53663.0,43.0542,43.1135,43.0458,43.0881,53663.0
2015-12-22 11:40:00,50.92,50.97,50.9,50.94,44140.0,43.0881,43.1304,43.0711,43.105,44140.0
2015-12-22 11:50:00,50.94,50.96,50.91,50.96,29809.0,43.105,43.1219,43.0796,43.1219,29809.0
2015-12-22 12:00:00,50.96,50.96,50.89,50.91,33787.0,43.1219,43.1219,43.0627,43.0796,33787.0
2015-12-22 12:10:00,50.91,50.92,50.84,50.9,26574.0,43.0796,43.0881,43.0204,43.0711,26574.0
2015-12-22 12:20:00,50.9,50.91,50.84,50.89,28012.0,43.0711,43.0796,43.0204,43.0627,28012.0
2015-12-22 12:30:00,50.89,50.96,50.88,50.96,22653.0,43.0627,43.1219,43.0542,43.1219,22653.0
2015-12-22 12:40:00,50.96,50.98,50.95,50.97,19619.0,43.1219,43.1388,43.1135,43.1304,19619.0
2015-12-22 12:50:00,50.97,51.01,50.96,51.0,33090.0,43.1304,43.1642,43.1219,43.1558,33090.0
2015-12-22 13:00:00,51.0,51.01,50.97,50.98,31248.0,43.1558,43.1642,43.1304,43.1388,31248.0
2015-12-22 13:10:00,50.99,51.0,50.96,50.99,18701.0,43.1473,43.1558,43.1219,43.1473,18701.0
2015-12-22 13:20:00,50.99,50.99,50.96,50.99,32325.0,43.1473,43.1473,43.1219,43.1473,32325.0
2015-12-22 13:30:00,50.99,51.0,50.97,51.0,21367.0,43.1473,43.1558,43.1304,43.1558,21367.0
2015-12-22 13:40:00,51.0,51.02,50.98,51.02,38854.0,43.1558,43.1727,43.1388,43.1727,38854.0
2015-12-22 13:50:00,51.02,51.04,51.01,51.03,39736.0,43.1727,43.1896,43.1642,43.1812,39736.0
2015-12-22 14:00:00,51.03,51.04,51.02,51.03,30064.0,43.1812,43.1896,43.1727,43.1812,30064.0
2015-12-22 14:10:00,51.03,51.04,51.01,51.03,22272.0,43.1812,43.1896,43.1642,43.1812,22272.0
2015-12-22 14:20:00,51.04,51.05,51.01,51.01,30605.0,43.1896,43.1981,43.1642,43.1642,30605.0
2015-12-22 14:30:00,51.01,51.01,50.98,51.0,45437.0,43.1642,43.1642,43.1388,43.1558,45437.0
2015-12-22 14:40:00,51.0,51.06,50.99,51.05,521433.0,43.1558,43.2065,43.1473,43.1981,521433.0
2015-12-22 14:50:00,51.05,51.09,51.02,51.09,203716.0,43.1981,43.2319,43.1727,43.2319,203716.0
2015-12-22 15:00:00,51.08,51.13,51.08,51.1,77534.0,43.2235,43.2658,43.2235,43.2404,77534.0
2015-12-22 15:10:00,51.1,51.17,51.09,51.16,97245.0,43.2404,43.2996,43.2319,43.2912,97245.0
2015-12-22 15:20:00,51.16,51.18,51.15,51.16,45461.0,43.2912,43.3081,43.2827,43.2912,45461.0
2015-12-22 15:30:00,51.16,51.18,51.1,51.13,102450.0,43.2912,43.3081,43.2404,43.2658,102450.0
2015-12-22 15:40:00,51.13,51.13,51.05,51.06,157756.0,43.2658,43.2658,43.1981,43.2065,157756.0
2015-12-22 15:50:00,51.06,51.16,51.05,51.14,457472.0,43.2065,43.2912,43.1981,43.2742,457472.0
2015-12-23 09:30:00,51.36,51.41,51.31,51.4,144111.0,43.4604,43.5027,43.4181,43.4942,144111.0
2015-12-23 09:40:00,51.39,51.42,51.37,51.41,73587.0,43.4858,43.5112,43.4689,43.5027,73587.0
2015-12-23 09:50:00,51.4,51.44,51.37,51.39,43700.0,43.4942,43.5281,43.4689,43.4858,43700.0
2015-12-23 10:00:00,51.39,51.44,51.35,51.37,29723.0,43.4858,43.5281,43.4519,43.4689,29723.0
2015-12-23 10:10:00,51.38,51.39,51.37,51.38,21199.0,43.4773,43.4858,43.4689,43.4773,21199.0
2015-12-23 10:20:00,51.38,51.4,51.3,51.31,36504.0,43.4773,43.4942,43.4096,43.4181,36504.0
2015-12-23 10:30:00,51.3,51.43,51.3,51.43,65215.0,43.4096,43.5196,43.4096,43.5196,65215.0
2015-12-23 10:40:00,51.43,51.47,51.42,51.44,62894.0,43.5196,43.5535,43.5112,43.5281,62894.0
2015-12-23 10:50:00,51.45,51.47,51.44,51.46,31563.0,43.5366,43.5535,43.5281,43.545,31563.0
2015-12-23 11:00:00,51.47,51.49,51.4,51.4,42191.0,43.5535,43.5704,43.4942,43.4942,42191.0
2015-12-23 11:10:00,51.41,51.44,51.4,51.41,12568.0,43.5027,43.5281,43.4942,43.5027,12568.0
2015-12-23 11:20:00,51.41,51.41,51.36,51.38,25858.0,43.5027,43.5027,43.4604,43.4773,25858.0
2015-12-23 11:30:00,51.39,51.44,51.38,51.41,39972.0,43.4858,43.5281,43.4773,43.5027,39972.0
2015-12-23 11:40:00,51.42,51.42,51.39,51.41,27982.0,43.5112,43.5112,43.4858,43.5027,27982.0
2015-12-23 11:50:00,51.41,51.44,51.39,51.44,13292.0,43.5027,43.5281,43.4858,43.5281,13292.0
2015-12-23 12:00:00,51.43,51.5,51.43,51.47,26480.0,43.5196,43.5789,43.5196,43.5535,26480.0
2015-12-23 12:10:00,51.48,51.49,51.45,51.48,8760.0,43.5619,43.5704,43.5366,43.5619,8760.0
2015-12-23 12:20:00,51.48,51.49,51.44,51.44,23045.0,43.5619,43.5704,43.5281,43.5281,23045.0
2015-12-23 12:30:00,51.45,51.46,51.42,51.42,8452.0,43.5366,43.545,43.5112,43.5112,8452.0
2015-12-23 12:40:00,51.41,51.41,51.37,51.39,5091.0,43.5027,43.5027,43.4689,43.4858,5091.0
2015-12-23 12:50:00,51.39,51.41,51.38,51.38,7732.0,43.4858,43.5027,43.4773,43.4773,7732.0
2015-12-23 13:00:00,51.39,51.41,51.37,51.4,11935.0,43.4858,43.5027,43.4689,43.4942,11935.0
2015-12-23 13:10:00,51.41,51.42,51.39,51.39,6581.0,43.5027,43.5112,43.4858,43.4858,6581.0
2015-12-23 13:20:00,51.4,51.43,51.39,51.41,20547.0,43.4942,43.5196,43.4858,43.5027,20547.0
2015-12-23 13:30:00,51.41,51.42,51.34,51.35,20805.0,43.5027,43.5112,43.4435,43.4519,20805.0
2015-12-23 13:40:00,51.35,51.41,51.35,51.4,9414.0,43.4519,43.5027,43.4519,43.4942,9414.0
2015-12-23 13:50:00,51.4,51.43,51.4,51.43,7369.0,43.4942,43.5196,43.4942,43.5196,7369.0
2015-12-23 14:00:00,51.43,51.45,51.4,51.45,16201.0,43.5196,43.5366,43.4942,43.5366,16201.0
2015-12-23 14:10:00,51.45,51.48,51.42,51.43,53005.0,43.5366,43.5619,43.5112,43.5196,53005.0
2015-12-23 14:20:00,51.43,51.47,51.42,51.45,22457.0,43.5196,43.5535,43.5112,43.5366,22457.0
2015-12-23 14:30:00,51.45,51.47,51.44,51.47,14515.0,43.5366,43.5535,43.5281,43.5535,14515.0
2015-12-23 14:40:00,51.47,51.47,51.42,51.44,57069.0,43.5535,43.5535,43.5112,43.5281,57069.0
2015-12-23 14:50:00,51.45,51.47,51.44,51.46,33104.0,43.5366,43.5535,43.5281,43.545,33104.0
2015-12-23 15:00:00,51.46,51.51,51.46,51.5,41265.0,43.545,43.5873,43.545,43.5789,41265.0
2015-12-23 15:10:00,51.5,51.55,51.5,51.53,27980.0,43.5789,43.6212,43.5789,43.6042,27980.0
2015-12-23 15:20:00,51.54,51.55,51.52,51.53,45856.0,43.6127,43.6212,43.5958,43.6042,45856.0
2015-12-23 15:30:00,51.52,51.55,51.46,51.51,54130.0,43.5958,43.6212,43.545,43.5873,54130.0
2015-12-23 15:40:00,51.52,51.59,51.51,51.59,67222.0,43.5958,43.655,43.5873,43.655,67222.0
2015-12-23 15:50:00,51.59,51.64,51.55,51.56,300882.0,43.655,43.6973,43.6212,43.6296,300882.0
2015-12-24 09:30:00,51.09,51.13,51.06,51.07,52164.0,43.2319,43.2658,43.2065,43.215,52164.0
2015-12-24 09:40:00,51.07,51.08,51.05,51.07,8660.0,43.215,43.2235,43.1981,43.215,8660.0
2015-12-24 09:50:00,51.08,51.09,51.06,51.06,17175.0,43.2235,43.2319,43.2065,43.2065,17175.0
2015-12-24 10:00:00,51.05,51.06,51.01,51.03,13097.0,43.1981,43.2065,43.1642,43.1812,13097.0
2015-12-24 10:10:00,51.03,51.13,51.03,51.13,27789.0,43.1812,43.2658,43.1812,43.2658,27789.0
2015-12-24 10:20:00,51.13,51.14,51.1,51.14,15429.0,43.2658,43.2742,43.2404,43.2742,15429.0
2015-12-24 10:30:00,51.14,51.15,51.09,51.1,10773.0,43.2742,43.2827,43.2319,43.2404,10773.0
2015-12-24 10:40:00,51.1,51.14,51.09,51.14,15229.0,43.2404,43.2742,43.2319,43.2742,15229.0
2015-12-24 10:50:00,51.14,51.17,51.13,51.17,18173.0,43.2742,43.2996,43.2658,43.2996,18173.0
2015-12-24 11:00:00,51.17,51.18,51.15,51.18,25654.0,43.2996,43.3081,43.2827,43.3081,25654.0
2015-12-24 11:10:00,51.18,51.18,51.16,51.16,19626.0,43.3081,43.3081,43.2912,43.2912,19626.0
2015-12-24 11:20:00,51.17,51.19,51.17,51.18,43987.0,43.2996,43.3165,43.2996,43.3081,43987.0
2015-12-24 11:30:00,51.18,51.18,51.16,51.16,33051.0,43.3081,43.3081,43.2912,43.2912,33051.0
2015-12-24 11:40:00,51.16,51.19,51.15,51.18,38188.0,43.2912,43.3165,43.2827,43.3081,38188.0
2015-12-24 11:50:00,51.19,51.2,51.18,51.2,50954.0,43.3165,43.325,43.3081,43.325,50954.0
2015-12-24 12:00:00,51.2,51.2,51.18,51.19,17449.0,43.325,43.325,43.3081,43.3165,17449.0
2015-12-24 12:10:00,51.19,51.19,51.14,51.19,48937.0,43.3165,43.3165,43.2742,43.3165,48937.0
2015-12-24 12:20:00,51.19,51.21,51.17,51.2,27881.0,43.3165,43.3335,43.2996,43.325,27881.0
2015-12-24 12:30:00,51.2,51.21,51.16,51.16,30693.0,43.325,43.3335,43.2912,43.2912,30693.0
2015-12-24 12:40:00,51.16,51.18,51.15,51.17,60636.0,43.2912,43.3081,43.2827,43.2996,60636.0
2015-12-24 12:50:00,51.17,51.18,51.1,51.16,157872.0,43.2996,43.3081,43.2404,43.2912,157872.0
2015-12-28 09:30:00,50.48,50.48,50.33,50.43,82458.0,42.7157,42.7157,42.5888,42.6734,82458.0
2015-12-28 09:40:00,50.43,50.45,50.4,50.42,113912.0,42.6734,42.6904,42.6481,42.665,113912.0
2015-12-28 09:50:00,50.43,50.45,50.4,50.42,40210.0,42.6734,42.6904,42.6481,42.665,40210.0
2015-12-28 10:00:00,50.41,50.42,50.37,50.41,68770.0,42.6565,42.665,42.6227,42.6565,68770.0
2015-12-28 10:10:00,50.41,50.42,50.38,50.41,81493.0,42.6565,42.665,42.6311,42.6565,81493.0
2015-12-28 10:20:00,50.39,50.46,50.38,50.46,36967.0,42.6396,42.6988,42.6311,42.6988,36967.0
2015-12-28 10:30:00,50.45,50.47,50.43,50.44,55827.0,42.6904,42.7073,42.6734,42.6819,55827.0
2015-12-28 10:40:00,50.43,50.45,50.37,50.37,44414.0,42.6734,42.6904,42.6227,42.6227,44414.0
2015-12-28 10:50:00,50.38,50.44,50.37,50.44,29405.0,42.6311,42.6819,42.6227,42.6819,29405.0
2015-12-28 11:00:00,50.43,50.45,50.43,50.45,55948.0,42.6734,42.6904,42.6734,42.6904,55948.0
2015-12-28 11:10:00,50.45,50.47,50.44,50.47,24589.0,42.6904,42.7073,42.6819,42.7073,24589.0
2015-12-28 11:20:00,50.47,50.48,50.46,50.47,21038.0,42.7073,42.7157,42.6988,42.7073,21038.0
2015-12-28 11:30:00,50.46,50.48,50.44,50.47,13096.0,42.6988,42.7157,42.6819,42.7073,13096.0
2015-12-28 11:40:00,50.47,50.49,50.45,50.48,51593.0,42.7073,42.7242,42.6904,42.7157,51593.0
2015-12-28 11:50:00,50.49,50.5,50.46,50.46,43035.0,42.7242,42.7327,42.6988,42.6988,43035.0
2015-12-28 12:00:00,50.46,50.51,50.46,50.5,17491.0,42.6988,42.7411,42.6988,42.7327,17491.0
2015-12-28 12:10:00,50.49,50.5,50.46,50.47,20790.0,42.7242,42.7327,42.6988,42.7073,20790.0
2015-12-28 12:20:00,50.46,50.47,50.44,50.46,11078.0,42.6988,42.7073,42.6819,42.6988,11078.0
2015-12-28 12:30:00,50.46,50.47,50.44,50.46,7403.0,42.6988,42.7073,42.6819,42.6988,7403.0
2015-12-28 12:40:00,50.45,50.46,50.44,50.45,26769.0,42.6904,42.6988,42.6819,42.6904,26769.0
2015-12-28 12:50:00,50.46,50.49,50.45,50.46,28187.0,42.6988,42.7242,42.6904,42.6988,28187.0
2015-12-28 13:00:00,50.46,50.48,50.45,50.48,13430.0,42.6988,42.7157,42.6904,42.7157,13430.0
2015-12-28 13:10:00,50.47,50.5,50.46,50.49,16590.0,42.7073,42.7327,42.6988,42.7242,16590.0
2015-12-28 13:20:00,50.5,50.5,50.47,50.48,16209.0,42.7327,42.7327,42.7073,42.7157,16209.0
2015-12-28 13:30:00,50.48,50.51,50.45,50.46,111941.0,42.7157,42.7411,42.6904,42.6988,111941.0
2015-12-28 13:40:00,50.47,50.48,50.43,50.45,25062.0,42.7073,42.7157,42.6734,42.6904,25062.0
2015-12-28 13:50:00,50.44,50.47,50.41,50.45,43894.0,42.6819,42.7073,42.6565,42.6904,43894.0
2015-12-28 14:00:00,50.44,50.49,50.43,50.48,20228.0,42.6819,42.7242,42.6734,42.7157,20228.0
2015-12-28 14:10:00,50.48,50.49,50.46,50.48,13901.0,42.7157,42.7242,42.6988,42.7157,13901.0
2015-12-28 14:20:00,50.48,50.51,50.48,50.51,22306.0,42.7157,42.7411,42.7157,42.7411,22306.0
2015-12-28 14:30:00,50.5,50.51,50.46,50.48,15040.0,42.7327,42.7411,42.6988,42.7157,15040.0
2015-12-28 14:40:00,50.49,50.51,50.47,50.5,20631.0,42.7242,42.7411,42.7073,42.7327,20631.0
2015-12-28 14:50:00,50.49,50.52,50.49,50.5,54478.0,42.7242,42.7496,42.7242,42.7327,54478.0
2015-12-28 15:00:00,50.5,50.52,50.46,50.47,30936.0,42.7327,42.7496,42.6988,42.7073,30936.0
2015-12-28 15:10:00,50.49,50.5,50.46,50.47,27163.0,42.7242,42.7327,42.6988,42.7073,27163.0
2015-12-28 15:20:00,50.46,50.56,50.46,50.54,69557.0,42.6988,42.7834,42.6988,42.7665,69557.0
2015-12-28 15:30:00,50.55,50.59,50.55,50.58,269492.0,42.775,42.8088,42.775,42.8004,269492.0
2015-12-28 15:40:00,50.58,50.6,50.56,50.57,75972.0,42.8004,42.8173,42.7834,42.7919,75972.0
2015-12-28 15:50:00,50.56,50.59,50.5,50.59,271792.0,42.7834,42.8088,42.7327,42.8088,271792.0
2015-12-29 09:30:00,51.0,51.22,50.95,51.02,137154.0,43.1558,43.3419,43.1135,43.1727,137154.0
2015-12-29 09:40:00,51.02,51.02,50.96,50.97,159209.0,43.1727,43.1727,43.1219,43.1304,159209.0
2015-12-29 09:50:00,50.97,50.98,50.94,50.96,91033.0,43.1304,43.1388,43.105,43.1219,91033.0
2015-12-29 10:00:00,50.96,50.97,50.93,50.94,106132.0,43.1219,43.1304,43.0965,43.105,106132.0
2015-12-29 10:10:00,50.94,50.96,50.89,50.9,141264.0,43.105,43.1219,43.0627,43.0711,141264.0
2015-12-29 10:20:00,50.89,50.9,50.87,50.9,101386.0,43.0627,43.0711,43.0458,43.0711,101386.0
2015-12-29 10:30:00,50.9,50.9,50.85,50.86,64604.0,43.0711,43.0711,43.0288,43.0373,64604.0
2015-12-29 10:40:00,50.86,50.86,50.83,50.86,92144.0,43.0373,43.0373,43.0119,43.0373,92144.0
2015-12-29 10:50:00,50.85,50.86,50.83,50.83,77398.0,43.0288,43.0373,43.0119,43.0119,77398.0
2015-12-29 11:00:00,50.83,50.84,50.81,50.81,71518.0,43.0119,43.0204,42.995,42.995,71518.0
2015-12-29 11:10:00,50.81,50.82,50.79,50.82,50209.0,42.995,43.0035,42.9781,43.0035,50209.0
2015-12-29 11:20:00,50.81,50.82,50.78,50.8,95300.0,42.995,43.0035,42.9696,42.9865,95300.0
2015-12-29 11:30:00,50.8,50.81,50.78,50.79,61502.0,42.9865,42.995,42.9696,42.9781,61502.0
2015-12-29 11:40:00,50.78,50.79,50.71,50.71,111457.0,42.9696,42.9781,42.9104,42.9104,111457.0
2015-12-29 11:50:00,50.71,50.72,50.69,50.72,57214.0,42.9104,42.9188,42.8934,42.9188,57214.0
2015-12-29 12:00:00,50.71,50.72,50.7,50.71,61633.0,42.9104,42.9188,42.9019,42.9104,61633.0
2015-12-29 12:10:00,50.71,50.72,50.7,50.71,31744.0,42.9104,42.9188,42.9019,42.9104,31744.0
2015-12-29 12:20:00,50.7,50.72,50.7,50.7,59184.0,42.9019,42.9188,42.9019,42.9019,59184.0
2015-12-29 12:30:00,50.7,50.71,50.69,50.71,62014.0,42.9019,42.9104,42.8934,42.9104,62014.0
2015-12-29 12:40:00,50.7,50.72,50.69,50.7,59846.0,42.9019,42.9188,42.8934,42.9019,59846.0
2015-12-29 12:50:00,50.69,50.71,50.68,50.71,55745.0,42.8934,42.9104,42.885,42.9104,55745.0
2015-12-29 13:00:00,50.71,50.74,50.71,50.71,45561.0,42.9104,42.9358,42.9104,42.9104,45561.0
2015-12-29 13:10:00,50.71,50.79,50.71,50.78,71918.0,42.9104,42.9781,42.9104,42.9696,71918.0
2015-12-29 13:20:00,50.79,50.8,50.76,50.77,53059.0,42.9781,42.9865,42.9527,42.9611,53059.0
2015-12-29 13:30:00,50.77,50.78,50.75,50.76,63579.0,42.9611,42.9696,42.9442,42.9527,63579.0
2015-12-29 13:40:00,50.75,50.79,50.75,50.77,40554.0,42.9442,42.9781,42.9442,42.9611,40554.0
2015-12-29 13:50:00,50.77,50.78,50.75,50.76,44597.0,42.9611,42.9696,42.9442,42.9527,44597.0
2015-12-29 14:00:00,50.76,50.8,50.75,50.79,64341.0,42.9527,42.9865,42.9442,42.9781,64341.0
2015-12-29 14:10:00,50.78,50.8,50.76,50.8,58910.0,42.9696,42.9865,42.9527,42.9865,58910.0
2015-12-29 14:20:00,50.8,50.8,50.74,50.78,72976.0,42.9865,42.9865,42.9358,42.9696,72976.0
2015-12-29 14:30:00,50.77,50.78,50.73,50.73,72628.0,42.9611,42.9696,42.9273,42.9273,72628.0
2015-12-29 14:40:00,50.73,50.78,50.73,50.75,84022.0,42.9273,42.9696,42.9273,42.9442,84022.0
2015-12-29 14:50:00,50.75,50.76,50.74,50.76,80101.0,42.9442,42.9527,42.9358,42.9527,80101.0
2015-12-29 15:00:00,50.76,50.78,50.73,50.76,91259.0,42.9527,42.9696,42.9273,42.9527,91259.0
2015-12-29 15:10:00,50.76,50.76,50.74,50.75,22962.0,42.9527,42.9527,42.9358,42.9442,22962.0
2015-12-29 15:20:00,50.75,50.75,50.73,50.74,27250.0,42.9442,42.9442,42.9273,42.9358,27250.0
2015-12-29 15:30:00,50.74,50.74,50.71,50.72,111277.0,42.9358,42.9358,42.9104,42.9188,111277.0
2015-12-29 15:40:00,50.71,50.74,50.71,50.74,112898.0,42.9104,42.9358,42.9104,42.9358,112898.0
2015-12-29 15:50:00,50.74,50.75,50.68,50.7,307835.0,42.9358,42.9442,42.885,42.9019,307835.0
2015-12-30 09:30:00,50.09,50.23,50.0,50.2,149989.0,42.3857,42.5042,42.3096,42.4788,149989.0
2015-12-30 09:40:00,50.21,50.21,50.13,50.13,48136.0,42.4873,42.4873,42.4196,42.4196,48136.0
2015-12-30 09:50:00,50.14,50.14,50.11,50.14,54656.0,42.428,42.428,42.4027,42.428,54656.0
2015-12-30 10:00:00,50.14,50.16,50.13,50.16,45614.0,42.428,42.445,42.4196,42.445,45614.0
2015-12-30 10:10:00,50.15,50.18,50.15,50.18,55562.0,42.4365,42.4619,42.4365,42.4619,55562.0
2015-12-30 10:20:00,50.17,50.18,50.09,50.1,55093.0,42.4534,42.4619,42.3857,42.3942,55093.0
2015-12-30 10:30:00,50.09,50.15,50.09,50.13,53322.0,42.3857,42.4365,42.3857,42.4196,53322.0
2015-12-30 10:40:00,50.13,50.18,50.12,50.17,54967.0,42.4196,42.4619,42.4111,42.4534,54967.0
2015-12-30 10:50:00,50.17,50.2,50.17,50.2,72979.0,42.4534,42.4788,42.4534,42.4788,72979.0
2015-12-30 11:00:00,50.19,50.23,50.19,50.2,104121.0,42.4704,42.5042,42.4704,42.4788,104121.0
2015-12-30 11:10:00,50.2,50.21,50.18,50.18,40427.0,42.4788,42.4873,42.4619,42.4619,40427.0
2015-12-30 11:20:00,50.19,50.19,50.15,50.15,24009.0,42.4704,42.4704,42.4365,42.4365,24009.0
2015-12-30 11:30:00,50.15,50.15,50.12,50.12,17456.0,42.4365,42.4365,42.4111,42.4111,17456.0
2015-12-30 11:40:00,50.12,50.12,50.1,50.1,13798.0,42.4111,42.4111,42.3942,42.3942,13798.0
2015-12-30 11:50:00,50.1,50.12,50.1,50.12,27905.0,42.3942,42.4111,42.3942,42.4111,27905.0
2015-12-30 12:00:00,50.12,50.13,50.11,50.12,47755.0,42.4111,42.4196,42.4027,42.4111,47755.0
2015-12-30 12:10:00,50.12,50.12,50.11,50.11,19082.0,42.4111,42.4111,42.4027,42.4027,19082.0
2015-12-30 12:20:00,50.11,50.12,50.11,50.12,7983.0,42.4027,42.4111,42.4027,42.4111,7983.0
2015-12-30 12:30:00,50.13,50.16,50.12,50.16,14081.0,42.4196,42.445,42.4111,42.445,14081.0
2015-12-30 12:40:00,50.16,50.17,50.15,50.17,11322.0,42.445,42.4534,42.4365,42.4534,11322.0
2015-12-30 12:50:00,50.17,50.17,50.15,50.16,10230.0,42.4534,42.4534,42.4365,42.445,10230.0
2015-12-30 13:00:00,50.15,50.18,50.15,50.16,19060.0,42.4365,42.4619,42.4365,42.445,19060.0
2015-12-30 13:10:00,50.16,50.17,50.15,50.16,10938.0,42.445,42.4534,42.4365,42.445,10938.0
2015-12-30 13:20:00,50.16,50.16,50.14,50.16,35544.0,42.445,42.445,42.428,42.445,35544.0
2015-12-30 13:30:00,50.16,50.17,50.16,50.16,4473.0,42.445,42.4534,42.445,42.445,4473.0
2015-12-30 13:40:00,50.16,50.19,50.16,50.18,20700.0,42.445,42.4704,42.445,42.4619,20700.0
2015-12-30 13:50:00,50.18,50.19,50.16,50.16,22635.0,42.4619,42.4704,42.445,42.445,22635.0
2015-12-30 14:00:00,50.16,50.17,50.16,50.17,22431.0,42.445,42.4534,42.445,42.4534,22431.0
2015-12-30 14:10:00,50.16,50.18,50.16,50.18,11107.0,42.445,42.4619,42.445,42.4619,11107.0
2015-12-30 14:20:00,50.18,50.19,50.17,50.19,20716.0,42.4619,42.4704,42.4534,42.4704,20716.0
2015-12-30 14:30:00,50.19,50.22,50.18,50.22,37504.0,42.4704,42.4957,42.4619,42.4957,37504.0
2015-12-30 14:40:00,50.21,50.21,50.17,50.18,20678.0,42.4873,42.4873,42.4534,42.4619,20678.0
2015-12-30 14:50:00,50.17,50.2,50.17,50.2,40418.0,42.4534,42.4788,42.4534,42.4788,40418.0
2015-12-30 15:00:00,50.2,50.23,50.2,50.23,25144.0,42.4788,42.5042,42.4788,42.5042,25144.0
2015-12-30 15:10:00,50.22,50.28,50.21,50.27,39504.0,42.4957,42.5465,42.4873,42.538,39504.0
2015-12-30 15:20:00,50.28,50.28,50.26,50.27,14811.0,42.5465,42.5465,42.5296,42.538,14811.0
2015-12-30 15:30:00,50.26,50.27,50.25,50.27,95544.0,42.5296,42.538,42.5211,42.538,95544.0
2015-12-30 15:40:00,50.27,50.27,50.19,50.2,154189.0,42.538,42.538,42.4704,42.4788,154189.0
2015-12-30 15:50:00,50.19,50.2,50.06,50.08,263488.0,42.4704,42.4788,42.3603,42.3773,263488.0
2015-12-31 09:30:00,49.84,49.95,49.81,49.88,90295.0,42.1742,42.2673,42.1488,42.208,90295.0
2015-12-31 09:40:00,49.88,49.94,49.86,49.88,67301.0,42.208,42.2588,42.1911,42.208,67301.0
2015-12-31 09:50:00,49.87,49.93,49.85,49.93,18048.0,42.1996,42.2503,42.1826,42.2503,18048.0
2015-12-31 10:00:00,49.93,49.93,49.86,49.86,25498.0,42.2503,42.2503,42.1911,42.1911,25498.0
2015-12-31 10:10:00,49.87,49.88,49.85,49.85,26100.0,42.1996,42.208,42.1826,42.1826,26100.0
2015-12-31 10:20:00,49.85,49.86,49.81,49.82,31707.0,42.1826,42.1911,42.1488,42.1573,31707.0
2015-12-31 10:30:00,49.82,49.82,49.77,49.8,64833.0,42.1573,42.1573,42.115,42.1403,64833.0
2015-12-31 10:40:00,49.79,49.83,49.79,49.83,40993.0,42.1319,42.1657,42.1319,42.1657,40993.0
2015-12-31 10:50:00,49.84,49.91,49.84,49.87,26886.0,42.1742,42.2334,42.1742,42.1996,26886.0
2015-12-31 11:00:00,49.87,49.92,49.87,49.9,41716.0,42.1996,42.2419,42.1996,42.225,41716.0
2015-12-31 11:10:00,49.9,49.93,49.88,49.92,31665.0,42.225,42.2503,42.208,42.2419,31665.0
2015-12-31 11:20:00,49.91,49.93,49.9,49.91,39890.0,42.2334,42.2503,42.225,42.2334,39890.0
2015-12-31 11:30:00,49.91,49.94,49.89,49.94,22484.0,42.2334,42.2588,42.2165,42.2588,22484.0
2015-12-31 11:40:00,49.94,49.99,49.94,49.97,50768.0,42.2588,42.3011,42.2588,42.2842,50768.0
2015-12-31 11:50:00,49.97,50.01,49.96,50.0,45717.0,42.2842,42.318,42.2757,42.3096,45717.0
2015-12-31 12:00:00,50.0,50.02,49.97,50.0,36226.0,42.3096,42.3265,42.2842,42.3096,36226.0
2015-12-31 12:10:00,50.0,50.0,49.96,50.0,17978.0,42.3096,42.3096,42.2757,42.3096,17978.0
2015-12-31 12:20:00,50.0,50.04,49.99,50.04,20606.0,42.3096,42.3434,42.3011,42.3434,20606.0
2015-12-31 12:30:00,50.03,50.04,50.0,50.01,12749.0,42.335,42.3434,42.3096,42.318,12749.0
2015-12-31 12:40:00,50.01,50.04,50.0,50.02,31834.0,42.318,42.3434,42.3096,42.3265,31834.0
2015-12-31 12:50:00,50.02,50.03,49.99,49.99,16263.0,42.3265,42.335,42.3011,42.3011,16263.0
2015-12-31 13:00:00,49.99,49.99,49.87,49.87,24430.0,42.3011,42.3011,42.1996,42.1996,24430.0
2015-12-31 13:10:00,49.88,49.9,49.87,49.87,31503.0,42.208,42.225,42.1996,42.1996,31503.0
2015-12-31 13:20:00,49.88,49.88,49.87,49.87,19606.0,42.208,42.208,42.1996,42.1996,19606.0
2015-12-31 13:30:00,49.87,49.89,49.86,49.88,23415.0,42.1996,42.2165,42.1911,42.208,23415.0
2015-12-31 13:40:00,49.88,49.93,49.88,49.92,35161.0,42.208,42.2503,42.208,42.2419,35161.0
2015-12-31 13:50:00,49.92,49.93,49.9,49.91,20261.0,42.2419,42.2503,42.225,42.2334,20261.0
2015-12-31 14:00:00,49.92,49.93,49.89,49.93,43770.0,42.2419,42.2503,42.2165,42.2503,43770.0
2015-12-31 14:10:00,49.92,49.93,49.9,49.9,17465.0,42.2419,42.2503,42.225,42.225,17465.0
2015-12-31 14:20:00,49.9,49.9,49.8,49.83,52853.0,42.225,42.225,42.1403,42.1657,52853.0
2015-12-31 14:30:00,49.83,49.83,49.78,49.79,117637.0,42.1657,42.1657,42.1234,42.1319,117637.0
2015-12-31 14:40:00,49.8,49.82,49.8,49.82,11069.0,42.1403,42.1573,42.1403,42.1573,11069.0
2015-12-31 14:50:00,49.83,49.84,49.82,49.82,7496.0,42.1657,42.1742,42.1573,42.1573,7496.0
2015-12-31 15:00:00,49.82,49.83,49.8,49.81,16829.0,42.1573,42.1657,42.1403,42.1488,16829.0
2015-12-31 15:10:00,49.81,49.81,49.76,49.79,36191.0,42.1488,42.1488,42.1065,42.1319,36191.0
2015-12-31 15:20:00,49.78,49.79,49.76,49.77,24719.0,42.1234,42.1319,42.1065,42.115,24719.0
2015-12-31 15:30:00,49.77,49.82,49.77,49.8,76805.0,42.115,42.1573,42.115,42.1403,76805.0
2015-12-31 15:40:00,49.8,49.81,49.75,49.78,120645.0,42.1403,42.1488,42.098,42.1234,120645.0
2015-12-31 15:50:00,49.78,49.79,49.66,49.68,289037.0,42.1234,42.1319,42.0219,42.0388,289037.0
2016-01-04 09:30:00,48.32,48.32,48.07,48.25,181955.0,40.888,40.888,40.6764,40.8287,181955.0
2016-01-04 09:40:00,48.25,48.25,48.14,48.19,232456.0,40.8287,40.8287,40.7357,40.778,232456.0
2016-01-04 09:50:00,48.19,48.26,48.17,48.17,197757.0,40.778,40.8372,40.761,40.761,197757.0
2016-01-04 10:00:00,48.16,48.19,48.11,48.15,168847.0,40.7526,40.778,40.7103,40.7441,168847.0
2016-01-04 10:10:00,48.16,48.21,48.13,48.2,101215.0,40.7526,40.7949,40.7272,40.7864,101215.0
2016-01-04 10:20:00,48.2,48.22,48.15,48.18,90189.0,40.7864,40.8034,40.7441,40.7695,90189.0
2016-01-04 10:30:00,48.17,48.19,48.14,48.15,69526.0,40.761,40.778,40.7357,40.7441,69526.0
2016-01-04 10:40:00,48.15,48.15,48.08,48.13,185673.0,40.7441,40.7441,40.6849,40.7272,185673.0
2016-01-04 10:50:00,48.14,48.15,48.07,48.09,47398.0,40.7357,40.7441,40.6764,40.6933,47398.0
2016-01-04 11:00:00,48.08,48.09,48.03,48.06,122375.0,40.6849,40.6933,40.6426,40.668,122375.0
2016-01-04 11:10:00,48.06,48.11,48.05,48.11,61783.0,40.668,40.7103,40.6595,40.7103,61783.0
2016-01-04 11:20:00,48.11,48.14,48.08,48.14,40112.0,40.7103,40.7357,40.6849,40.7357,40112.0
2016-01-04 11:30:00,48.13,48.17,48.12,48.15,78800.0,40.7272,40.761,40.7187,40.7441,78800.0
2016-01-04 11:40:00,48.14,48.19,48.12,48.16,143318.0,40.7357,40.778,40.7187,40.7526,143318.0
2016-01-04 11:50:00,48.16,48.19,48.14,48.16,100773.0,40.7526,40.778,40.7357,40.7526,100773.0
2016-01-04 12:00:00,48.16,48.2,48.14,48.19,29810.0,40.7526,40.7864,40.7357,40.778,29810.0
2016-01-04 12:10:00,48.18,48.21,48.16,48.19,21124.0,40.7695,40.7949,40.7526,40.778,21124.0
2016-01-04 12:20:00,48.2,48.23,48.18,48.22,52031.0,40.7864,40.8118,40.7695,40.8034,52031.0
2016-01-04 12:30:00,48.22,48.24,48.17,48.24,47127.0,40.8034,40.8203,40.761,40.8203,47127.0
2016-01-04 12:40:00,48.25,48.3,48.23,48.29,57531.0,40.8287,40.871,40.8118,40.8626,57531.0
2016-01-04 12:50:00,48.29,48.33,48.28,48.3,82482.0,40.8626,40.8964,40.8541,40.871,82482.0
2016-01-04 13:00:00,48.31,48.34,48.29,48.33,77600.0,40.8795,40.9049,40.8626,40.8964,77600.0
2016-01-04 13:10:00,48.33,48.34,48.28,48.29,67980.0,40.8964,40.9049,40.8541,40.8626,67980.0
2016-01-04 13:20:00,48.29,48.32,48.28,48.31,26147.0,40.8626,40.888,40.8541,40.8795,26147.0
2016-01-04 13:30:00,48.31,48.35,48.29,48.35,75222.0,40.8795,40.9134,40.8626,40.9134,75222.0
2016-01-04 13:40:00,48.35,48.36,48.33,48.36,24478.0,40.9134,40.9218,40.8964,40.9218,24478.0
2016-01-04 13:50:00,48.35,48.39,48.33,48.34,51834.0,40.9134,40.9472,40.8964,40.9049,51834.0
2016-01-04 14:00:00,48.34,48.34,48.27,48.29,30325.0,40.9049,40.9049,40.8457,40.8626,30325.0
2016-01-04 14:10:00,48.29,48.3,48.25,48.29,51462.0,40.8626,40.871,40.8287,40.8626,51462.0
2016-01-04 14:20:00,48.29,48.33,48.29,48.3,15612.0,40.8626,40.8964,40.8626,40.871,15612.0
2016-01-04 14:30:00,48.29,48.29,48.22,48.26,37112.0,40.8626,40.8626,40.8034,40.8372,37112.0
2016-01-04 14:40:00,48.26,48.27,48.23,48.26,43819.0,40.8372,40.8457,40.8118,40.8372,43819.0
2016-01-04 14:50:00,48.26,48.27,48.24,48.27,38542.0,40.8372,40.8457,40.8203,40.8457,38542.0
2016-01-04 15:00:00,48.27,48.27,48.19,48.19,102274.0,40.8457,40.8457,40.778,40.778,102274.0
2016-01-04 15:10:00,48.19,48.22,48.17,48.21,77983.0,40.778,40.8034,40.761,40.7949,77983.0
2016-01-04 15:20:00,48.21,48.25,48.18,48.24,80001.0,40.7949,40.8287,40.7695,40.8203,80001.0
2016-01-04 15:30:00,48.24,48.3,48.23,48.27,188477.0,40.8203,40.871,40.8118,40.8457,188477.0
2016-01-04 15:40:00,48.27,48.44,48.27,48.44,329435.0,40.8457,40.9895,40.8457,40.9895,329435.0
2016-01-04 15:50:00,48.43,48.52,48.39,48.52,416337.0,40.9811,41.0572,40.9472,41.0572,416337.0
2016-01-05 09:30:00,48.88,49.01,48.88,48.9,200335.0,41.3618,41.4718,41.3618,41.3788,200335.0
2016-01-05 09:40:00,48.9,48.98,48.9,48.93,68049.0,41.3788,41.4465,41.3788,41.4041,68049.0
2016-01-05 09:50:00,48.93,48.97,48.91,48.93,107367.0,41.4041,41.438,41.3872,41.4041,107367.0
2016-01-05 10:00:00,48.92,48.93,48.88,48.88,76543.0,41.3957,41.4041,41.3618,41.3618,76543.0
2016-01-05 10:10:00,48.88,48.91,48.86,48.89,46144.0,41.3618,41.3872,41.3449,41.3703,46144.0
2016-01-05 10:20:00,48.89,48.9,48.79,48.8,118520.0,41.3703,41.3788,41.2857,41.2941,118520.0
2016-01-05 10:30:00,48.79,48.83,48.78,48.83,50513.0,41.2857,41.3195,41.2772,41.3195,50513.0
2016-01-05 10:40:00,48.82,48.87,48.81,48.87,44105.0,41.3111,41.3534,41.3026,41.3534,44105.0
2016-01-05 10:50:00,48.87,48.89,48.84,48.86,32171.0,41.3534,41.3703,41.328,41.3449,32171.0
2016-01-05 11:00:00,48.86,48.89,48.85,48.85,42686.0,41.3449,41.3703,41.3365,41.3365,42686.0
2016-01-05 11:10:00,48.85,48.86,48.76,48.76,57559.0,41.3365,41.3449,41.2603,41.2603,57559.0
2016-01-05 11:20:00,48.77,48.79,48.75,48.77,66056.0,41.2688,41.2857,41.2518,41.2688,66056.0
2016-01-05 11:30:00,48.78,48.8,48.77,48.77,34684.0,41.2772,41.2941,41.2688,41.2688,34684.0
2016-01-05 11:40:00,48.77,48.8,48.74,48.79,41830.0,41.2688,41.2941,41.2434,41.2857,41830.0
2016-01-05 11:50:00,48.79,48.79,48.75,48.77,35880.0,41.2857,41.2857,41.2518,41.2688,35880.0
2016-01-05 12:00:00,48.76,48.76,48.7,48.7,58795.0,41.2603,41.2603,41.2095,41.2095,58795.0
2016-01-05 12:10:00,48.71,48.73,48.66,48.73,51603.0,41.218,41.2349,41.1757,41.2349,51603.0
2016-01-05 12:20:00,48.72,48.76,48.72,48.75,20451.0,41.2264,41.2603,41.2264,41.2518,20451.0
2016-01-05 12:30:00,48.75,48.8,48.74,48.8,22226.0,41.2518,41.2941,41.2434,41.2941,22226.0
2016-01-05 12:40:00,48.79,48.79,48.74,48.74,15278.0,41.2857,41.2857,41.2434,41.2434,15278.0
2016-01-05 12:50:00,48.75,48.81,48.74,48.8,37683.0,41.2518,41.3026,41.2434,41.2941,37683.0
2016-01-05 13:00:00,48.81,48.85,48.79,48.8,26895.0,41.3026,41.3365,41.2857,41.2941,26895.0
2016-01-05 13:10:00,48.81,48.82,48.73,48.73,18075.0,41.3026,41.3111,41.2349,41.2349,18075.0
2016-01-05 13:20:00,48.72,48.74,48.71,48.74,24545.0,41.2264,41.2434,41.218,41.2434,24545.0
2016-01-05 13:30:00,48.74,48.76,48.73,48.76,37274.0,41.2434,41.2603,41.2349,41.2603,37274.0
2016-01-05 13:40:00,48.77,48.81,48.77,48.81,32039.0,41.2688,41.3026,41.2688,41.3026,32039.0
2016-01-05 13:50:00,48.82,48.86,48.82,48.82,21513.0,41.3111,41.3449,41.3111,41.3111,21513.0
2016-01-05 14:00:00,48.82,48.83,48.81,48.83,48742.0,41.3111,41.3195,41.3026,41.3195,48742.0
2016-01-05 14:10:00,48.83,48.85,48.81,48.84,24288.0,41.3195,41.3365,41.3026,41.328,24288.0
2016-01-05 14:20:00,48.84,48.88,48.84,48.86,22440.0,41.328,41.3618,41.328,41.3449,22440.0
2016-01-05 14:30:00,48.86,48.86,48.8,48.8,35393.0,41.3449,41.3449,41.2941,41.2941,35393.0
2016-01-05 14:40:00,48.81,48.81,48.77,48.79,29039.0,41.3026,41.3026,41.2688,41.2857,29039.0
2016-01-05 14:50:00,48.8,48.81,48.78,48.79,23686.0,41.2941,41.3026,41.2772,41.2857,23686.0
2016-01-05 15:00:00,48.79,48.79,48.74,48.75,28468.0,41.2857,41.2857,41.2434,41.2518,28468.0
2016-01-05 15:10:00,48.75,48.78,48.73,48.73,64658.0,41.2518,41.2772,41.2349,41.2349,64658.0
2016-01-05 15:20:00,48.73,48.75,48.68,48.74,73316.0,41.2349,41.2518,41.1926,41.2434,73316.0
2016-01-05 15:30:00,48.75,48.8,48.72,48.75,82168.0,41.2518,41.2941,41.2264,41.2518,82168.0
2016-01-05 15:40:00,48.76,48.84,48.75,48.83,108066.0,41.2603,41.328,41.2518,41.3195,108066.0
2016-01-05 15:50:00,48.83,48.86,48.69,48.71,169302.0,41.3195,41.3449,41.2011,41.218,169302.0
2016-01-06 09:30:00,47.93,47.95,47.78,47.86,80298.0,40.558,40.5749,40.431,40.4987,80298.0
2016-01-06 09:40:00,47.86,47.94,47.84,47.93,64493.0,40.4987,40.5664,40.4818,40.558,64493.0
2016-01-06 09:50:00,47.93,47.96,47.9,47.94,32964.0,40.558,40.5833,40.5326,40.5664,32964.0
2016-01-06 10:00:00,47.95,47.95,47.84,47.86,87386.0,40.5749,40.5749,40.4818,40.4987,87386.0
2016-01-06 10:10:00,47.87,47.88,47.85,47.88,45311.0,40.5072,40.5156,40.4903,40.5156,45311.0
2016-01-06 10:20:00,47.88,47.94,47.88,47.91,85754.0,40.5156,40.5664,40.5156,40.541,85754.0
2016-01-06 10:30:00,47.9,47.9,47.84,47.84,93130.0,40.5326,40.5326,40.4818,40.4818,93130.0
2016-01-06 10:40:00,47.85,47.87,47.8,47.83,82160.0,40.4903,40.5072,40.448,40.4733,82160.0
2016-01-06 10:50:00,47.83,47.9,47.81,47.89,39147.0,40.4733,40.5326,40.4564,40.5241,39147.0
2016-01-06 11:00:00,47.9,47.92,47.88,47.89,87849.0,40.5326,40.5495,40.5156,40.5241,87849.0
2016-01-06 11:10:00,47.9,47.92,47.87,47.9,255857.0,40.5326,40.5495,40.5072,40.5326,255857.0
2016-01-06 11:20:00,47.9,47.96,47.9,47.94,33017.0,40.5326,40.5833,40.5326,40.5664,33017.0
2016-01-06 11:30:00,47.94,47.95,47.93,47.95,20752.0,40.5664,40.5749,40.558,40.5749,20752.0
2016-01-06 11:40:00,47.95,47.96,47.89,47.89,18248.0,40.5749,40.5833,40.5241,40.5241,18248.0
2016-01-06 11:50:00,47.89,47.9,47.85,47.85,41677.0,40.5241,40.5326,40.4903,40.4903,41677.0
2016-01-06 12:00:00,47.85,47.85,47.82,47.84,29718.0,40.4903,40.4903,40.4649,40.4818,29718.0
2016-01-06 12:10:00,47.83,47.84,47.8,47.8,32202.0,40.4733,40.4818,40.448,40.448,32202.0
2016-01-06 12:20:00,47.8,47.81,47.76,47.78,35149.0,40.448,40.4564,40.4141,40.431,35149.0
2016-01-06 12:30:00,47.78,47.85,47.75,47.83,90462.0,40.431,40.4903,40.4056,40.4733,90462.0
2016-01-06 12:40:00,47.82,47.83,47.76,47.78,46494.0,40.4649,40.4733,40.4141,40.431,46494.0
2016-01-06 12:50:00,47.77,47.78,47.73,47.73,28010.0,40.4226,40.431,40.3887,40.3887,28010.0
2016-01-06 13:00:00,47.73,47.74,47.69,47.69,74886.0,40.3887,40.3972,40.3549,40.3549,74886.0
2016-01-06 13:10:00,47.69,47.7,47.65,47.66,84673.0,40.3549,40.3633,40.321,40.3295,84673.0
2016-01-06 13:20:00,47.66,47.73,47.66,47.73,177032.0,40.3295,40.3887,40.3295,40.3887,177032.0
2016-01-06 13:30:00,47.73,47.73,47.68,47.72,233761.0,40.3887,40.3887,40.3464,40.3803,233761.0
2016-01-06 13:40:00,47.72,47.72,47.63,47.63,122571.0,40.3803,40.3803,40.3041,40.3041,122571.0
2016-01-06 13:50:00,47.63,47.67,47.63,47.65,101254.0,40.3041,40.3379,40.3041,40.321,101254.0
2016-01-06 14:00:00,47.65,47.77,47.6,47.77,132882.0,40.321,40.4226,40.2787,40.4226,132882.0
2016-01-06 14:10:00,47.76,47.81,47.73,47.76,42883.0,40.4141,40.4564,40.3887,40.4141,42883.0
2016-01-06 14:20:00,47.75,47.76,47.7,47.71,39812.0,40.4056,40.4141,40.3633,40.3718,39812.0
2016-01-06 14:30:00,47.72,47.74,47.69,47.71,49752.0,40.3803,40.3972,40.3549,40.3718,49752.0
2016-01-06 14:40:00,47.71,47.72,47.63,47.64,139430.0,40.3718,40.3803,40.3041,40.3126,139430.0
2016-01-06 14:50:00,47.63,47.64,47.59,47.6,182460.0,40.3041,40.3126,40.2703,40.2787,182460.0
2016-01-06 15:00:00,47.59,47.63,47.57,47.63,71593.0,40.2703,40.3041,40.2533,40.3041,71593.0
2016-01-06 15:10:00,47.62,47.7,47.62,47.7,55324.0,40.2956,40.3633,40.2956,40.3633,55324.0
2016-01-06 15:20:00,47.7,47.77,47.69,47.76,138121.0,40.3633,40.4226,40.3549,40.4141,138121.0
2016-01-06 15:30:00,47.77,47.81,47.76,47.78,131730.0,40.4226,40.4564,40.4141,40.431,131730.0
2016-01-06 15:40:00,47.78,47.78,47.71,47.72,160663.0,40.431,40.431,40.3718,40.3803,160663.0
2016-01-06 15:50:00,47.72,47.75,47.65,47.74,301436.0,40.3803,40.4056,40.321,40.3972,301436.0
2016-01-07 09:30:00,47.16,47.21,47.02,47.18,244283.0,39.9064,39.9487,39.7879,39.9233,244283.0
2016-01-07 09:40:00,47.19,47.35,47.17,47.35,115312.0,39.9318,40.0672,39.9149,40.0672,115312.0
2016-01-07 09:50:00,47.35,47.4,47.32,47.37,126809.0,40.0672,40.1095,40.0418,40.0841,126809.0
2016-01-07 10:00:00,47.37,47.37,47.28,47.3,80305.0,40.0841,40.0841,40.0079,40.0249,80305.0
2016-01-07 10:10:00,47.29,47.35,47.25,47.28,368213.0,40.0164,40.0672,39.9825,40.0079,368213.0
2016-01-07 10:20:00,47.29,47.29,47.23,47.27,139467.0,40.0164,40.0164,39.9656,39.9995,139467.0
2016-01-07 10:30:00,47.28,47.45,47.28,47.44,109426.0,40.0079,40.1518,40.0079,40.1433,109426.0
2016-01-07 10:40:00,47.45,47.47,47.4,47.45,67204.0,40.1518,40.1687,40.1095,40.1518,67204.0
2016-01-07 10:50:00,47.44,47.57,47.43,47.57,169157.0,40.1433,40.2533,40.1349,40.2533,169157.0
2016-01-07 11:00:00,47.57,47.57,47.51,47.51,70485.0,40.2533,40.2533,40.2026,40.2026,70485.0
2016-01-07 11:10:00,47.51,47.53,47.48,47.49,117040.0,40.2026,40.2195,40.1772,40.1856,117040.0
2016-01-07 11:20:00,47.49,47.52,47.48,47.51,58169.0,40.1856,40.211,40.1772,40.2026,58169.0
2016-01-07 11:30:00,47.51,47.52,47.47,47.48,40868.0,40.2026,40.211,40.1687,40.1772,40868.0
2016-01-07 11:40:00,47.48,47.48,47.37,47.38,68527.0,40.1772,40.1772,40.0841,40.0926,68527.0
2016-01-07 11:50:00,47.38,47.4,47.36,47.37,47018.0,40.0926,40.1095,40.0756,40.0841,47018.0
2016-01-07 12:00:00,47.37,47.39,47.36,47.36,44506.0,40.0841,40.101,40.0756,40.0756,44506.0
2016-01-07 12:10:00,47.36,47.39,47.35,47.38,18830.0,40.0756,40.101,40.0672,40.0926,18830.0
2016-01-07 12:20:00,47.38,47.39,47.35,47.36,19146.0,40.0926,40.101,40.0672,40.0756,19146.0
2016-01-07 12:30:00,47.37,47.39,47.31,47.32,27735.0,40.0841,40.101,40.0333,40.0418,27735.0
2016-01-07 12:40:00,47.32,47.42,47.32,47.42,25643.0,40.0418,40.1264,40.0418,40.1264,25643.0
2016-01-07 12:50:00,47.41,47.42,47.34,47.35,37547.0,40.1179,40.1264,40.0587,40.0672,37547.0
2016-01-07 13:00:00,47.35,47.35,47.27,47.27,40644.0,40.0672,40.0672,39.9995,39.9995,40644.0
2016-01-07 13:10:00,47.27,47.28,47.23,47.24,93121.0,39.9995,40.0079,39.9656,39.9741,93121.0
2016-01-07 13:20:00,47.24,47.28,47.22,47.25,207460.0,39.9741,40.0079,39.9572,39.9825,207460.0
2016-01-07 13:30:00,47.25,47.25,47.13,47.15,175260.0,39.9825,39.9825,39.881,39.8979,175260.0
2016-01-07 13:40:00,47.14,47.14,47.05,47.09,164198.0,39.8895,39.8895,39.8133,39.8472,164198.0
2016-01-07 13:50:00,47.08,47.1,47.04,47.05,62875.0,39.8387,39.8556,39.8048,39.8133,62875.0
2016-01-07 14:00:00,47.05,47.07,47.02,47.03,108718.0,39.8133,39.8302,39.7879,39.7964,108718.0
2016-01-07 14:10:00,47.03,47.06,47.02,47.06,36665.0,39.7964,39.8218,39.7879,39.8218,36665.0
2016-01-07 14:20:00,47.06,47.08,47.03,47.04,34764.0,39.8218,39.8387,39.7964,39.8048,34764.0
2016-01-07 14:30:00,47.04,47.11,47.02,47.08,54845.0,39.8048,39.8641,39.7879,39.8387,54845.0
2016-01-07 14:40:00,47.08,47.15,47.06,47.15,57548.0,39.8387,39.8979,39.8218,39.8979,57548.0
2016-01-07 14:50:00,47.16,47.16,47.09,47.09,131065.0,39.9064,39.9064,39.8472,39.8472,131065.0
2016-01-07 15:00:00,47.08,47.08,47.01,47.08,51835.0,39.8387,39.8387,39.7795,39.8387,51835.0
2016-01-07 15:10:00,47.08,47.12,47.02,47.03,60410.0,39.8387,39.8725,39.7879,39.7964,60410.0
2016-01-07 15:20:00,47.03,47.03,46.95,46.98,92475.0,39.7964,39.7964,39.7287,39.7541,92475.0
2016-01-07 15:30:00,46.98,47.16,46.96,47.14,142321.0,39.7541,39.9064,39.7372,39.8895,142321.0
2016-01-07 15:40:00,47.13,47.13,46.98,47.1,267479.0,39.881,39.881,39.7541,39.8556,267479.0
2016-01-07 15:50:00,47.1,47.12,46.95,46.98,279980.0,39.8556,39.8725,39.7287,39.7541,279980.0
2016-01-08 09:30:00,47.27,47.36,47.17,47.19,198715.0,39.9995,40.0756,39.9149,39.9318,198715.0
2016-01-08 09:40:00,47.18,47.2,47.11,47.14,120822.0,39.9233,39.9402,39.8641,39.8895,120822.0
2016-01-08 09:50:00,47.14,47.17,47.12,47.16,61668.0,39.8895,39.9149,39.8725,39.9064,61668.0
2016-01-08 10:00:00,47.16,47.17,47.05,47.05,102721.0,39.9064,39.9149,39.8133,39.8133,102721.0
2016-01-08 10:10:00,47.05,47.06,46.98,47.03,157714.0,39.8133,39.8218,39.7541,39.7964,157714.0
2016-01-08 10:20:00,47.03,47.1,46.99,47.07,142221.0,39.7964,39.8556,39.7625,39.8302,142221.0
2016-01-08 10:30:00,47.07,47.11,47.02,47.02,34560.0,39.8302,39.8641,39.7879,39.7879,34560.0
2016-01-08 10:40:00,47.02,47.03,46.96,47.02,52436.0,39.7879,39.7964,39.7372,39.7879,52436.0
2016-01-08 10:50:00,47.01,47.01,46.95,46.95,84888.0,39.7795,39.7795,39.7287,39.7287,84888.0
2016-01-08 11:00:00,46.95,47.07,46.95,47.07,230797.0,39.7287,39.8302,39.7287,39.8302,230797.0
2016-01-08 11:10:00,47.07,47.07,46.99,47.02,266171.0,39.8302,39.8302,39.7625,39.7879,266171.0
2016-01-08 11:20:00,47.02,47.03,46.97,46.98,163865.0,39.7879,39.7964,39.7456,39.7541,163865.0
2016-01-08 11:30:00,46.98,47.01,46.94,46.99,231005.0,39.7541,39.7795,39.7202,39.7625,231005.0
2016-01-08 11:40:00,46.99,47.05,46.98,47.02,341656.0,39.7625,39.8133,39.7541,39.7879,341656.0
2016-01-08 11:50:00,47.03,47.06,46.99,47.05,215859.0,39.7964,39.8218,39.7625,39.8133,215859.0
2016-01-08 12:00:00,47.05,47.1,47.04,47.07,283060.0,39.8133,39.8556,39.8048,39.8302,283060.0
2016-01-08 12:10:00,47.06,47.13,47.05,47.12,78546.0,39.8218,39.881,39.8133,39.8725,78546.0
2016-01-08 12:20:00,47.13,47.16,47.11,47.15,84335.0,39.881,39.9064,39.8641,39.8979,84335.0
2016-01-08 12:30:00,47.15,47.15,47.14,47.14,153176.0,39.8979,39.8979,39.8895,39.8895,153176.0
2016-01-08 12:40:00,47.14,47.14,47.1,47.14,169281.0,39.8895,39.8895,39.8556,39.8895,169281.0
2016-01-08 12:50:00,47.13,47.14,47.12,47.12,133813.0,39.881,39.8895,39.8725,39.8725,133813.0
2016-01-08 13:00:00,47.13,47.16,47.08,47.09,233794.0,39.881,39.9064,39.8387,39.8472,233794.0
2016-01-08 13:10:00,47.08,47.13,47.05,47.13,62876.0,39.8387,39.881,39.8133,39.881,62876.0
2016-01-08 13:20:00,47.13,47.13,47.03,47.1,101693.0,39.881,39.881,39.7964,39.8556,101693.0
2016-01-08 13:30:00,47.09,47.17,47.09,47.16,65426.0,39.8472,39.9149,39.8472,39.9064,65426.0
2016-01-08 13:40:00,47.16,47.17,47.06,47.07,106379.0,39.9064,39.9149,39.8218,39.8302,106379.0
2016-01-08 13:50:00,47.06,47.08,46.92,46.93,108435.0,39.8218,39.8387,39.7033,39.7118,108435.0
2016-01-08 14:00:00,46.93,46.98,46.92,46.97,148037.0,39.7118,39.7541,39.7033,39.7456,148037.0
2016-01-08 14:10:00,46.96,47.06,46.92,47.04,161376.0,39.7372,39.8218,39.7033,39.8048,161376.0
2016-01-08 14:20:00,47.04,47.04,46.91,46.93,56978.0,39.8048,39.8048,39.6948,39.7118,56978.0
2016-01-08 14:30:00,46.93,46.96,46.85,46.85,248719.0,39.7118,39.7372,39.6441,39.6441,248719.0
2016-01-08 14:40:00,46.85,46.95,46.83,46.92,155228.0,39.6441,39.7287,39.6271,39.7033,155228.0
2016-01-08 14:50:00,46.93,46.96,46.91,46.96,89118.0,39.7118,39.7372,39.6948,39.7372,89118.0
2016-01-08 15:00:00,46.96,47.01,46.93,46.98,61431.0,39.7372,39.7795,39.7118,39.7541,61431.0
2016-01-08 15:10:00,46.97,46.98,46.88,46.88,135165.0,39.7456,39.7541,39.6695,39.6695,135165.0
2016-01-08 15:20:00,46.89,46.95,46.84,46.86,129962.0,39.6779,39.7287,39.6356,39.6525,129962.0
2016-01-08 15:30:00,46.85,46.86,46.78,46.8,303751.0,39.6441,39.6525,39.5848,39.6018,303751.0
2016-01-08 15:40:00,46.8,46.81,46.7,46.7,107011.0,39.6018,39.6102,39.5171,39.5171,107011.0
2016-01-08 15:50:00,46.7,46.77,46.69,46.73,303489.0,39.5171,39.5764,39.5087,39.5425,303489.0
2016-01-11 09:30:00,47.22,47.28,47.09,47.21,175641.0,39.9572,40.0079,39.8472,39.9487,175641.0
2016-01-11 09:40:00,47.2,47.22,47.17,47.18,127448.0,39.9402,39.9572,39.9149,39.9233,127448.0
2016-01-11 09:50:00,47.19,47.19,47.13,47.16,136778.0,39.9318,39.9318,39.881,39.9064,136778.0
2016-01-11 10:00:00,47.16,47.18,47.14,47.16,77348.0,39.9064,39.9233,39.8895,39.9064,77348.0
2016-01-11 10:10:00,47.16,47.2,47.11,47.12,112310.0,39.9064,39.9402,39.8641,39.8725,112310.0
2016-01-11 10:20:00,47.12,47.15,47.1,47.13,22697.0,39.8725,39.8979,39.8556,39.881,22697.0
2016-01-11 10:30:00,47.14,47.2,47.13,47.16,48237.0,39.8895,39.9402,39.881,39.9064,48237.0
2016-01-11 10:40:00,47.15,47.18,47.1,47.13,102397.0,39.8979,39.9233,39.8556,39.881,102397.0
2016-01-11 10:50:00,47.13,47.14,46.99,47.03,84023.0,39.881,39.8895,39.7625,39.7964,84023.0
2016-01-11 11:00:00,47.0,47.0,46.9,46.94,63338.0,39.771,39.771,39.6864,39.7202,63338.0
2016-01-11 11:10:00,46.95,46.99,46.92,46.97,83052.0,39.7287,39.7625,39.7033,39.7456,83052.0
2016-01-11 11:20:00,46.97,47.02,46.95,47.02,74810.0,39.7456,39.7879,39.7287,39.7879,74810.0
2016-01-11 11:30:00,47.01,47.04,46.96,47.01,41967.0,39.7795,39.8048,39.7372,39.7795,41967.0
2016-01-11 11:40:00,47.02,47.06,47.0,47.03,55789.0,39.7879,39.8218,39.771,39.7964,55789.0
2016-01-11 11:50:00,47.03,47.1,47.03,47.06,59159.0,39.7964,39.8556,39.7964,39.8218,59159.0
2016-01-11 12:00:00,47.06,47.08,47.04,47.05,37306.0,39.8218,39.8387,39.8048,39.8133,37306.0
2016-01-11 12:10:00,47.05,47.08,46.99,47.0,39873.0,39.8133,39.8387,39.7625,39.771,39873.0
2016-01-11 12:20:00,47.0,47.0,46.95,46.98,38360.0,39.771,39.771,39.7287,39.7541,38360.0
2016-01-11 12:30:00,46.97,47.02,46.96,46.98,45335.0,39.7456,39.7879,39.7372,39.7541,45335.0
2016-01-11 12:40:00,46.97,47.0,46.94,46.98,87660.0,39.7456,39.771,39.7202,39.7541,87660.0
2016-01-11 12:50:00,46.98,47.0,46.95,47.0,43175.0,39.7541,39.771,39.7287,39.771,43175.0
2016-01-11 13:00:00,47.0,47.02,46.97,46.98,60715.0,39.771,39.7879,39.7456,39.7541,60715.0
2016-01-11 13:10:00,46.99,46.99,46.9,46.97,81063.0,39.7625,39.7625,39.6864,39.7456,81063.0
2016-01-11 13:20:00,46.98,46.98,46.9,46.9,44417.0,39.7541,39.7541,39.6864,39.6864,44417.0
2016-01-11 13:30:00,46.9,46.94,46.85,46.88,42096.0,39.6864,39.7202,39.6441,39.6695,42096.0
2016-01-11 13:40:00,46.88,46.88,46.82,46.84,31556.0,39.6695,39.6695,39.6187,39.6356,31556.0
2016-01-11 13:50:00,46.84,46.85,46.8,46.84,44368.0,39.6356,39.6441,39.6018,39.6356,44368.0
2016-01-11 14:00:00,46.83,46.89,46.8,46.86,72265.0,39.6271,39.6779,39.6018,39.6525,72265.0
2016-01-11 14:10:00,46.86,46.93,46.85,46.9,68139.0,39.6525,39.7118,39.6441,39.6864,68139.0
2016-01-11 14:20:00,46.9,46.95,46.88,46.95,69554.0,39.6864,39.7287,39.6695,39.7287,69554.0
2016-01-11 14:30:00,46.96,46.99,46.95,46.99,51944.0,39.7372,39.7625,39.7287,39.7625,51944.0
2016-01-11 14:40:00,46.99,47.03,46.97,47.01,115798.0,39.7625,39.7964,39.7456,39.7795,115798.0
2016-01-11 14:50:00,47.01,47.02,46.98,47.01,45186.0,39.7795,39.7879,39.7541,39.7795,45186.0
2016-01-11 15:00:00,47.01,47.04,46.95,46.98,86362.0,39.7795,39.8048,39.7287,39.7541,86362.0
2016-01-11 15:10:00,46.97,46.98,46.92,46.95,75821.0,39.7456,39.7541,39.7033,39.7287,75821.0
2016-01-11 15:20:00,46.95,47.22,46.95,47.2,115192.0,39.7287,39.9572,39.7287,39.9402,115192.0
2016-01-11 15:30:00,47.21,47.37,47.2,47.33,264458.0,39.9487,40.0841,39.9402,40.0502,264458.0
2016-01-11 15:40:00,47.34,47.4,47.29,47.33,255297.0,40.0587,40.1095,40.0164,40.0502,255297.0
2016-01-11 15:50:00,47.33,47.39,47.24,47.25,343087.0,40.0502,40.101,39.9741,39.9825,343087.0
2016-01-12 09:30:00,47.16,47.19,47.03,47.18,154232.0,39.9064,39.9318,39.7964,39.9233,154232.0
2016-01-12 09:40:00,47.19,47.25,47.18,47.25,155001.0,39.9318,39.9825,39.9233,39.9825,155001.0
2016-01-12 09:50:00,47.25,47.29,47.24,47.26,153388.0,39.9825,40.0164,39.9741,39.991,153388.0
2016-01-12 10:00:00,47.26,47.28,47.22,47.23,141835.0,39.991,40.0079,39.9572,39.9656,141835.0
2016-01-12 10:10:00,47.23,47.23,47.11,47.15,111181.0,39.9656,39.9656,39.8641,39.8979,111181.0
2016-01-12 10:20:00,47.15,47.16,47.03,47.05,80900.0,39.8979,39.9064,39.7964,39.8133,80900.0
2016-01-12 10:30:00,47.05,47.12,47.04,47.04,82108.0,39.8133,39.8725,39.8048,39.8048,82108.0
2016-01-12 10:40:00,47.05,47.05,47.0,47.0,42390.0,39.8133,39.8133,39.771,39.771,42390.0
2016-01-12 10:50:00,47.0,47.08,46.99,47.06,37925.0,39.771,39.8387,39.7625,39.8218,37925.0
2016-01-12 11:00:00,47.06,47.09,47.05,47.06,20227.0,39.8218,39.8472,39.8133,39.8218,20227.0
2016-01-12 11:10:00,47.06,47.06,47.01,47.04,62471.0,39.8218,39.8218,39.7795,39.8048,62471.0
2016-01-12 11:20:00,47.04,47.04,46.94,46.96,77856.0,39.8048,39.8048,39.7202,39.7372,77856.0
2016-01-12 11:30:00,46.96,46.97,46.87,46.88,47493.0,39.7372,39.7456,39.661,39.6695,47493.0
2016-01-12 11:40:00,46.89,46.98,46.89,46.98,47356.0,39.6779,39.7541,39.6779,39.7541,47356.0
2016-01-12 11:50:00,46.97,47.0,46.95,46.99,37293.0,39.7456,39.771,39.7287,39.7625,37293.0
2016-01-12 12:00:00,46.99,47.06,46.99,47.05,18648.0,39.7625,39.8218,39.7625,39.8133,18648.0
2016-01-12 12:10:00,47.04,47.04,46.92,46.92,16949.0,39.8048,39.8048,39.7033,39.7033,16949.0
2016-01-12 12:20:00,46.93,46.99,46.91,46.97,27391.0,39.7118,39.7625,39.6948,39.7456,27391.0
2016-01-12 12:30:00,46.96,46.98,46.85,46.89,35350.0,39.7372,39.7541,39.6441,39.6779,35350.0
2016-01-12 12:40:00,46.88,46.94,46.85,46.93,30284.0,39.6695,39.7202,39.6441,39.7118,30284.0
2016-01-12 12:50:00,46.93,46.94,46.88,46.89,341188.0,39.7118,39.7202,39.6695,39.6779,341188.0
2016-01-12 13:00:00,46.9,46.97,46.86,46.89,155929.0,39.6864,39.7456,39.6525,39.6779,155929.0
2016-01-12 13:10:00,46.9,46.96,46.88,46.91,134730.0,39.6864,39.7372,39.6695,39.6948,134730.0
2016-01-12 13:20:00,46.91,46.93,46.88,46.91,90504.0,39.6948,39.7118,39.6695,39.6948,90504.0
2016-01-12 13:30:00,46.9,46.94,46.88,46.91,122156.0,39.6864,39.7202,39.6695,39.6948,122156.0
2016-01-12 13:40:00,46.91,46.95,46.89,46.93,129394.0,39.6948,39.7287,39.6779,39.7118,129394.0
2016-01-12 13:50:00,46.93,46.95,46.9,46.9,94079.0,39.7118,39.7287,39.6864,39.6864,94079.0
2016-01-12 14:00:00,46.9,46.91,46.81,46.83,108473.0,39.6864,39.6948,39.6102,39.6271,108473.0
2016-01-12 14:10:00,46.83,46.88,46.82,46.84,122999.0,39.6271,39.6695,39.6187,39.6356,122999.0
2016-01-12 14:20:00,46.84,46.93,46.83,46.89,187996.0,39.6356,39.7118,39.6271,39.6779,187996.0
2016-01-12 14:30:00,46.88,46.98,46.88,46.97,93976.0,39.6695,39.7541,39.6695,39.7456,93976.0
2016-01-12 14:40:00,46.97,46.98,46.94,46.94,93152.0,39.7456,39.7541,39.7202,39.7202,93152.0
2016-01-12 14:50:00,46.95,47.03,46.93,47.02,100904.0,39.7287,39.7964,39.7118,39.7879,100904.0
2016-01-12 15:00:00,47.02,47.04,46.95,46.95,88347.0,39.7879,39.8048,39.7287,39.7287,88347.0
2016-01-12 15:10:00,46.95,47.05,46.95,47.05,87152.0,39.7287,39.8133,39.7287,39.8133,87152.0
2016-01-12 15:20:00,47.06,47.16,47.04,47.12,141648.0,39.8218,39.9064,39.8048,39.8725,141648.0
2016-01-12 15:30:00,47.11,47.17,47.08,47.08,193526.0,39.8641,39.9149,39.8387,39.8387,193526.0
2016-01-12 15:40:00,47.09,47.21,47.07,47.16,165358.0,39.8472,39.9487,39.8302,39.9064,165358.0
2016-01-12 15:50:00,47.17,47.19,47.08,47.09,294075.0,39.9149,39.9318,39.8387,39.8472,294075.0
2016-01-13 09:30:00,47.83,47.99,47.79,47.98,503400.0,40.4733,40.6087,40.4395,40.6003,503400.0
2016-01-13 09:40:00,47.99,47.99,47.86,47.88,68220.0,40.6087,40.6087,40.4987,40.5156,68220.0
2016-01-13 09:50:00,47.89,47.93,47.87,47.88,64168.0,40.5241,40.558,40.5072,40.5156,64168.0
2016-01-13 10:00:00,47.88,47.92,47.84,47.88,48404.0,40.5156,40.5495,40.4818,40.5156,48404.0
2016-01-13 10:10:00,47.88,47.89,47.74,47.75,66276.0,40.5156,40.5241,40.3972,40.4056,66276.0
2016-01-13 10:20:00,47.76,47.83,47.76,47.8,36014.0,40.4141,40.4733,40.4141,40.448,36014.0
2016-01-13 10:30:00,47.8,47.8,47.67,47.67,65985.0,40.448,40.448,40.3379,40.3379,65985.0
2016-01-13 10:40:00,47.67,47.75,47.66,47.72,49818.0,40.3379,40.4056,40.3295,40.3803,49818.0
2016-01-13 10:50:00,47.73,47.81,47.71,47.8,114292.0,40.3887,40.4564,40.3718,40.448,114292.0
2016-01-13 11:00:00,47.8,47.81,47.72,47.74,74071.0,40.448,40.4564,40.3803,40.3972,74071.0
2016-01-13 11:10:00,47.75,47.79,47.74,47.79,70402.0,40.4056,40.4395,40.3972,40.4395,70402.0
2016-01-13 11:20:00,47.79,47.8,47.74,47.76,53358.0,40.4395,40.448,40.3972,40.4141,53358.0
2016-01-13 11:30:00,47.76,47.8,47.74,47.74,41924.0,40.4141,40.448,40.3972,40.3972,41924.0
2016-01-13 11:40:00,47.73,47.73,47.67,47.68,51145.0,40.3887,40.3887,40.3379,40.3464,51145.0
2016-01-13 11:50:00,47.68,47.71,47.65,47.67,44512.0,40.3464,40.3718,40.321,40.3379,44512.0
2016-01-13 12:00:00,47.66,47.7,47.62,47.64,32349.0,40.3295,40.3633,40.2956,40.3126,32349.0
2016-01-13 12:10:00,47.64,47.68,47.63,47.65,30278.0,40.3126,40.3464,40.3041,40.321,30278.0
2016-01-13 12:20:00,47.63,47.67,47.61,47.63,23323.0,40.3041,40.3379,40.2872,40.3041,23323.0
2016-01-13 12:30:00,47.63,47.63,47.57,47.58,52654.0,40.3041,40.3041,40.2533,40.2618,52654.0
2016-01-13 12:40:00,47.58,47.62,47.57,47.6,17325.0,40.2618,40.2956,40.2533,40.2787,17325.0
2016-01-13 12:50:00,47.59,47.59,47.52,47.54,32238.0,40.2703,40.2703,40.211,40.2279,32238.0
2016-01-13 13:00:00,47.54,47.55,47.51,47.53,52982.0,40.2279,40.2364,40.2026,40.2195,52982.0
2016-01-13 13:10:00,47.52,47.53,47.47,47.48,17850.0,40.211,40.2195,40.1687,40.1772,17850.0
2016-01-13 13:20:00,47.47,47.5,47.44,47.45,19098.0,40.1687,40.1941,40.1433,40.1518,19098.0
2016-01-13 13:30:00,47.45,47.47,47.38,47.39,74165.0,40.1518,40.1687,40.0926,40.101,74165.0
2016-01-13 13:40:00,47.39,47.4,47.32,47.33,73152.0,40.101,40.1095,40.0418,40.0502,73152.0
2016-01-13 13:50:00,47.33,47.39,47.29,47.31,36025.0,40.0502,40.101,40.0164,40.0333,36025.0
2016-01-13 14:00:00,47.3,47.36,47.25,47.29,66850.0,40.0249,40.0756,39.9825,40.0164,66850.0
2016-01-13 14:10:00,47.29,47.31,47.17,47.18,117348.0,40.0164,40.0333,39.9149,39.9233,117348.0
2016-01-13 14:20:00,47.18,47.18,47.11,47.18,65564.0,39.9233,39.9233,39.8641,39.9233,65564.0
2016-01-13 14:30:00,47.17,47.17,46.99,47.04,171117.0,39.9149,39.9149,39.7625,39.8048,171117.0
2016-01-13 14:40:00,47.03,47.04,46.87,46.93,124356.0,39.7964,39.8048,39.661,39.7118,124356.0
2016-01-13 14:50:00,46.94,47.08,46.93,47.08,64121.0,39.7202,39.8387,39.7118,39.8387,64121.0
2016-01-13 15:00:00,47.09,47.18,47.03,47.09,52315.0,39.8472,39.9233,39.7964,39.8472,52315.0
2016-01-13 15:10:00,47.09,47.13,47.0,47.11,321492.0,39.8472,39.881,39.771,39.8641,321492.0
2016-01-13 15:20:00,47.1,47.25,47.07,47.2,228301.0,39.8556,39.9825,39.8302,39.9402,228301.0
2016-01-13 15:30:00,47.19,47.21,47.05,47.08,88575.0,39.9318,39.9487,39.8133,39.8387,88575.0
2016-01-13 15:40:00,47.08,47.16,46.99,46.99,204874.0,39.8387,39.9064,39.7625,39.7625,204874.0
2016-01-13 15:50:00,46.99,47.04,46.95,46.98,263509.0,39.7625,39.8048,39.7287,39.7541,263509.0
2016-01-14 09:30:00,47.15,47.26,47.03,47.05,331991.0,39.8979,39.991,39.7964,39.8133,331991.0
2016-01-14 09:40:00,47.05,47.12,47.01,47.05,96077.0,39.8133,39.8725,39.7795,39.8133,96077.0
2016-01-14 09:50:00,47.05,47.05,46.9,46.93,118547.0,39.8133,39.8133,39.6864,39.7118,118547.0
2016-01-14 10:00:00,46.94,46.97,46.88,46.96,98406.0,39.7202,39.7456,39.6695,39.7372,98406.0
2016-01-14 10:10:00,46.95,47.11,46.93,47.11,89021.0,39.7287,39.8641,39.7118,39.8641,89021.0
2016-01-14 10:20:00,47.12,47.23,47.08,47.23,113467.0,39.8725,39.9656,39.8387,39.9656,113467.0
2016-01-14 10:30:00,47.22,47.39,47.2,47.35,210323.0,39.9572,40.101,39.9402,40.0672,210323.0
2016-01-14 10:40:00,47.36,47.44,47.33,47.44,61353.0,40.0756,40.1433,40.0502,40.1433,61353.0
2016-01-14 10:50:00,47.44,47.45,47.35,47.35,62631.0,40.1433,40.1518,40.0672,40.0672,62631.0
2016-01-14 11:00:00,47.37,47.4,47.32,47.33,35567.0,40.0841,40.1095,40.0418,40.0502,35567.0
2016-01-14 11:10:00,47.34,47.41,47.28,47.28,69769.0,40.0587,40.1179,40.0079,40.0079,69769.0
2016-01-14 11:20:00,47.28,47.3,47.23,47.27,46812.0,40.0079,40.0249,39.9656,39.9995,46812.0
2016-01-14 11:30:00,47.28,47.3,47.16,47.22,63214.0,40.0079,40.0249,39.9064,39.9572,63214.0
2016-01-14 11:40:00,47.22,47.31,47.2,47.27,48175.0,39.9572,40.0333,39.9402,39.9995,48175.0
2016-01-14 11:50:00,47.28,47.33,47.25,47.31,38607.0,40.0079,40.0502,39.9825,40.0333,38607.0
2016-01-14 12:00:00,47.31,47.36,47.26,47.27,56500.0,40.0333,40.0756,39.991,39.9995,56500.0
2016-01-14 12:10:00,47.26,47.32,47.24,47.32,44844.0,39.991,40.0418,39.9741,40.0418,44844.0
2016-01-14 12:20:00,47.32,47.34,47.26,47.3,38370.0,40.0418,40.0587,39.991,40.0249,38370.0
2016-01-14 12:30:00,47.31,47.35,47.28,47.34,20616.0,40.0333,40.0672,40.0079,40.0587,20616.0
2016-01-14 12:40:00,47.35,47.39,47.32,47.33,49066.0,40.0672,40.101,40.0418,40.0502,49066.0
2016-01-14 12:50:00,47.32,47.38,47.3,47.3,37633.0,40.0418,40.0926,40.0249,40.0249,37633.0
2016-01-14 13:00:00,47.3,47.43,47.29,47.43,66601.0,40.0249,40.1349,40.0164,40.1349,66601.0
2016-01-14 13:10:00,47.43,47.46,47.4,47.45,82272.0,40.1349,40.1602,40.1095,40.1518,82272.0
2016-01-14 13:20:00,47.46,47.49,47.44,47.46,299918.0,40.1602,40.1856,40.1433,40.1602,299918.0
2016-01-14 13:30:00,47.47,47.5,47.45,47.46,65403.0,40.1687,40.1941,40.1518,40.1602,65403.0
2016-01-14 13:40:00,47.46,47.47,47.4,47.46,56630.0,40.1602,40.1687,40.1095,40.1602,56630.0
2016-01-14 13:50:00,47.45,47.52,47.45,47.46,82147.0,40.1518,40.211,40.1518,40.1602,82147.0
2016-01-14 14:00:00,47.47,47.49,47.4,47.47,80392.0,40.1687,40.1856,40.1095,40.1687,80392.0
2016-01-14 14:10:00,47.47,47.5,47.44,47.46,108022.0,40.1687,40.1941,40.1433,40.1602,108022.0
2016-01-14 14:20:00,47.45,47.5,47.4,47.49,83829.0,40.1518,40.1941,40.1095,40.1856,83829.0
2016-01-14 14:30:00,47.48,47.51,47.44,47.45,85041.0,40.1772,40.2026,40.1433,40.1518,85041.0
2016-01-14 14:40:00,47.45,47.51,47.45,47.47,82460.0,40.1518,40.2026,40.1518,40.1687,82460.0
2016-01-14 14:50:00,47.48,47.54,47.48,47.54,121760.0,40.1772,40.2279,40.1772,40.2279,121760.0
2016-01-14 15:00:00,47.54,47.58,47.51,47.55,90690.0,40.2279,40.2618,40.2026,40.2364,90690.0
2016-01-14 15:10:00,47.54,47.59,47.51,47.54,96290.0,40.2279,40.2703,40.2026,40.2279,96290.0
2016-01-14 15:20:00,47.54,47.58,47.51,47.55,128973.0,40.2279,40.2618,40.2026,40.2364,128973.0
2016-01-14 15:30:00,47.54,47.54,47.45,47.49,272442.0,40.2279,40.2279,40.1518,40.1856,272442.0
2016-01-14 15:40:00,47.49,47.58,47.47,47.52,224538.0,40.1856,40.2618,40.1687,40.211,224538.0
2016-01-14 15:50:00,47.52,47.56,47.46,47.48,329461.0,40.211,40.2449,40.1602,40.1772,329461.0
2016-01-15 09:30:00,45.46,45.72,45.43,45.7,173310.0,38.4679,38.6879,38.4425,38.671,173310.0
2016-01-15 09:40:00,45.7,45.83,45.61,45.8,257071.0,38.671,38.781,38.5948,38.7556,257071.0
2016-01-15 09:50:00,45.8,45.8,45.64,45.64,304054.0,38.7556,38.7556,38.6202,38.6202,304054.0
2016-01-15 10:00:00,45.63,45.71,45.56,45.68,143641.0,38.6117,38.6794,38.5525,38.654,143641.0
2016-01-15 10:10:00,45.68,45.73,45.59,45.68,52797.0,38.654,38.6963,38.5779,38.654,52797.0
2016-01-15 10:20:00,45.67,45.79,45.65,45.72,45778.0,38.6456,38.7471,38.6286,38.6879,45778.0
2016-01-15 10:30:00,45.72,45.81,45.7,45.79,107099.0,38.6879,38.764,38.671,38.7471,107099.0
2016-01-15 10:40:00,45.79,45.8,45.73,45.78,71827.0,38.7471,38.7556,38.6963,38.7386,71827.0
2016-01-15 10:50:00,45.78,45.78,45.68,45.69,40493.0,38.7386,38.7386,38.654,38.6625,40493.0
2016-01-15 11:00:00,45.69,45.7,45.62,45.63,59687.0,38.6625,38.671,38.6033,38.6117,59687.0
2016-01-15 11:10:00,45.63,45.7,45.59,45.62,98602.0,38.6117,38.671,38.5779,38.6033,98602.0
2016-01-15 11:20:00,45.61,45.65,45.58,45.63,80660.0,38.5948,38.6286,38.5694,38.6117,80660.0
2016-01-15 11:30:00,45.62,45.66,45.59,45.63,44002.0,38.6033,38.6371,38.5779,38.6117,44002.0
2016-01-15 11:40:00,45.61,45.64,45.58,45.59,46319.0,38.5948,38.6202,38.5694,38.5779,46319.0
2016-01-15 11:50:00,45.59,45.61,45.48,45.49,110584.0,38.5779,38.5948,38.4848,38.4933,110584.0
2016-01-15 12:00:00,45.49,45.5,45.35,45.39,318282.0,38.4933,38.5017,38.3748,38.4086,318282.0
2016-01-15 12:10:00,45.4,45.41,45.26,45.27,137602.0,38.4171,38.4256,38.2986,38.3071,137602.0
2016-01-15 12:20:00,45.27,45.29,45.2,45.24,142354.0,38.3071,38.324,38.2479,38.2817,142354.0
2016-01-15 12:30:00,45.23,45.23,45.04,45.05,154784.0,38.2732,38.2732,38.1125,38.1209,154784.0
2016-01-15 12:40:00,45.04,45.24,45.04,45.21,62457.0,38.1125,38.2817,38.1125,38.2563,62457.0
2016-01-15 12:50:00,45.21,45.31,45.19,45.29,47840.0,38.2563,38.3409,38.2394,38.324,47840.0
2016-01-15 13:00:00,45.29,45.29,45.17,45.2,54771.0,38.324,38.324,38.2225,38.2479,54771.0
2016-01-15 13:10:00,45.2,45.37,45.2,45.37,29700.0,38.2479,38.3917,38.2479,38.3917,29700.0
2016-01-15 13:20:00,45.37,45.38,45.29,45.3,28135.0,38.3917,38.4002,38.324,38.3325,28135.0
2016-01-15 13:30:00,45.29,45.35,45.27,45.3,40266.0,38.324,38.3748,38.3071,38.3325,40266.0
2016-01-15 13:40:00,45.3,45.44,45.3,45.37,47268.0,38.3325,38.4509,38.3325,38.3917,47268.0
2016-01-15 13:50:00,45.37,45.48,45.36,45.44,54157.0,38.3917,38.4848,38.3832,38.4509,54157.0
2016-01-15 14:00:00,45.45,45.5,45.42,45.5,44469.0,38.4594,38.5017,38.434,38.5017,44469.0
2016-01-15 14:10:00,45.5,45.53,45.49,45.51,41265.0,38.5017,38.5271,38.4933,38.5102,41265.0
2016-01-15 14:20:00,45.52,45.52,45.41,45.41,30844.0,38.5186,38.5186,38.4256,38.4256,30844.0
2016-01-15 14:30:00,45.4,45.42,45.35,45.42,82412.0,38.4171,38.434,38.3748,38.434,82412.0
2016-01-15 14:40:00,45.42,45.49,45.42,45.49,45518.0,38.434,38.4933,38.434,38.4933,45518.0
2016-01-15 14:50:00,45.49,45.62,45.46,45.61,60298.0,38.4933,38.6033,38.4679,38.5948,60298.0
2016-01-15 15:00:00,45.6,45.62,45.5,45.54,66850.0,38.5863,38.6033,38.5017,38.5356,66850.0
2016-01-15 15:10:00,45.53,45.54,45.39,45.43,86125.0,38.5271,38.5356,38.4086,38.4425,86125.0
2016-01-15 15:20:00,45.44,45.61,45.44,45.61,63978.0,38.4509,38.5948,38.4509,38.5948,63978.0
2016-01-15 15:30:00,45.6,45.67,45.52,45.55,119099.0,38.5863,38.6456,38.5186,38.544,119099.0
2016-01-15 15:40:00,45.54,45.6,45.45,45.54,173250.0,38.5356,38.5863,38.4594,38.5356,173250.0
2016-01-15 15:50:00,45.55,45.58,45.43,45.48,574302.0,38.544,38.5694,38.4425,38.4848,574302.0
2016-01-19 09:30:00,47.2,47.23,47.02,47.03,236680.0,39.9402,39.9656,39.7879,39.7964,236680.0
2016-01-19 09:40:00,47.02,47.04,46.87,46.88,196143.0,39.7879,39.8048,39.661,39.6695,196143.0
2016-01-19 09:50:00,46.88,46.88,46.8,46.86,110688.0,39.6695,39.6695,39.6018,39.6525,110688.0
2016-01-19 10:00:00,46.85,46.91,46.81,46.83,75611.0,39.6441,39.6948,39.6102,39.6271,75611.0
2016-01-19 10:10:00,46.83,46.94,46.81,46.92,26968.0,39.6271,39.7202,39.6102,39.7033,26968.0
2016-01-19 10:20:00,46.91,47.03,46.9,47.03,27856.0,39.6948,39.7964,39.6864,39.7964,27856.0
2016-01-19 10:30:00,47.02,47.07,46.92,46.92,34700.0,39.7879,39.8302,39.7033,39.7033,34700.0
2016-01-19 10:40:00,46.92,46.99,46.92,46.97,30066.0,39.7033,39.7625,39.7033,39.7456,30066.0
2016-01-19 10:50:00,46.98,47.01,46.88,46.89,85466.0,39.7541,39.7795,39.6695,39.6779,85466.0
2016-01-19 11:00:00,46.89,46.93,46.85,46.91,126720.0,39.6779,39.7118,39.6441,39.6948,126720.0
2016-01-19 11:10:00,46.9,46.9,46.78,46.78,81480.0,39.6864,39.6864,39.5848,39.5848,81480.0
2016-01-19 11:20:00,46.78,46.89,46.77,46.87,36818.0,39.5848,39.6779,39.5764,39.661,36818.0
2016-01-19 11:30:00,46.9,46.92,46.85,46.92,19434.0,39.6864,39.7033,39.6441,39.7033,19434.0
2016-01-19 11:40:00,46.92,46.95,46.89,46.9,42831.0,39.7033,39.7287,39.6779,39.6864,42831.0
2016-01-19 11:50:00,46.89,46.94,46.87,46.87,31813.0,39.6779,39.7202,39.661,39.661,31813.0
2016-01-19 12:00:00,46.87,46.88,46.75,46.76,41400.0,39.661,39.6695,39.5595,39.5679,41400.0
2016-01-19 12:10:00,46.75,46.79,46.71,46.72,25177.0,39.5595,39.5933,39.5256,39.5341,25177.0
2016-01-19 12:20:00,46.72,46.76,46.65,46.74,38997.0,39.5341,39.5679,39.4748,39.551,38997.0
2016-01-19 12:30:00,46.74,46.8,46.73,46.74,18529.0,39.551,39.6018,39.5425,39.551,18529.0
2016-01-19 12:40:00,46.74,46.78,46.69,46.77,91640.0,39.551,39.5848,39.5087,39.5764,91640.0
2016-01-19 12:50:00,46.76,46.84,46.76,46.79,65935.0,39.5679,39.6356,39.5679,39.5933,65935.0
2016-01-19 13:00:00,46.8,46.84,46.75,46.8,27798.0,39.6018,39.6356,39.5595,39.6018,27798.0
2016-01-19 13:10:00,46.8,46.84,46.75,46.83,30327.0,39.6018,39.6356,39.5595,39.6271,30327.0
2016-01-19 13:20:00,46.83,46.84,46.74,46.76,26388.0,39.6271,39.6356,39.551,39.5679,26388.0
2016-01-19 13:30:00,46.76,46.79,46.71,46.78,59636.0,39.5679,39.5933,39.5256,39.5848,59636.0
2016-01-19 13:40:00,46.78,46.79,46.73,46.77,61608.0,39.5848,39.5933,39.5425,39.5764,61608.0
2016-01-19 13:50:00,46.76,46.78,46.73,46.76,67441.0,39.5679,39.5848,39.5425,39.5679,67441.0
2016-01-19 14:00:00,46.76,46.78,46.67,46.68,154196.0,39.5679,39.5848,39.4918,39.5002,154196.0
2016-01-19 14:10:00,46.68,46.68,46.61,46.62,51641.0,39.5002,39.5002,39.441,39.4494,51641.0
2016-01-19 14:20:00,46.62,46.66,46.58,46.66,38624.0,39.4494,39.4833,39.4156,39.4833,38624.0
2016-01-19 14:30:00,46.66,46.67,46.63,46.65,28204.0,39.4833,39.4918,39.4579,39.4748,28204.0
2016-01-19 14:40:00,46.66,46.67,46.55,46.56,101016.0,39.4833,39.4918,39.3902,39.3987,101016.0
2016-01-19 14:50:00,46.56,46.61,46.56,46.59,22428.0,39.3987,39.441,39.3987,39.4241,22428.0
2016-01-19 15:00:00,46.59,46.73,46.56,46.68,84076.0,39.4241,39.5425,39.3987,39.5002,84076.0
2016-01-19 15:10:00,46.68,46.71,46.59,46.63,59425.0,39.5002,39.5256,39.4241,39.4579,59425.0
2016-01-19 15:20:00,46.62,46.81,46.6,46.78,154571.0,39.4494,39.6102,39.4325,39.5848,154571.0
2016-01-19 15:30:00,46.78,46.85,46.75,46.78,270472.0,39.5848,39.6441,39.5595,39.5848,270472.0
2016-01-19 15:40:00,46.78,46.97,46.74,46.96,152034.0,39.5848,39.7456,39.551,39.7372,152034.0
2016-01-19 15:50:00,46.97,46.98,46.8,46.8,150341.0,39.7456,39.7541,39.6018,39.6018,150341.0
2016-01-20 09:30:00,45.34,45.43,45.24,45.26,130718.0,38.3663,38.4425,38.2817,38.2986,130718.0
2016-01-20 09:40:00,45.26,45.39,45.21,45.3,140723.0,38.2986,38.4086,38.2563,38.3325,140723.0
2016-01-20 09:50:00,45.3,45.31,45.16,45.19,128688.0,38.3325,38.3409,38.214,38.2394,128688.0
2016-01-20 10:00:00,45.19,45.25,45.15,45.19,136415.0,38.2394,38.2902,38.2055,38.2394,136415.0
2016-01-20 10:10:00,45.19,45.21,45.11,45.13,187589.0,38.2394,38.2563,38.1717,38.1886,187589.0
2016-01-20 10:20:00,45.14,45.15,45.06,45.1,150266.0,38.1971,38.2055,38.1294,38.1632,150266.0
2016-01-20 10:30:00,45.1,45.12,44.92,44.97,188922.0,38.1632,38.1802,38.0109,38.0532,188922.0
2016-01-20 10:40:00,44.97,44.99,44.91,44.93,79434.0,38.0532,38.0702,38.0025,38.0194,79434.0
2016-01-20 10:50:00,44.94,44.95,44.79,44.8,91020.0,38.0278,38.0363,37.9009,37.9094,91020.0
2016-01-20 11:00:00,44.8,44.88,44.77,44.78,110969.0,37.9094,37.9771,37.884,37.8925,110969.0
2016-01-20 11:10:00,44.77,45.0,44.77,44.98,92112.0,37.884,38.0786,37.884,38.0617,92112.0
2016-01-20 11:20:00,44.97,44.99,44.9,44.92,117890.0,38.0532,38.0702,37.994,38.0109,117890.0
2016-01-20 11:30:00,44.92,45.02,44.92,44.94,104933.0,38.0109,38.0955,38.0109,38.0278,104933.0
2016-01-20 11:40:00,44.95,44.96,44.86,44.86,62614.0,38.0363,38.0448,37.9602,37.9602,62614.0
2016-01-20 11:50:00,44.86,44.86,44.75,44.77,93681.0,37.9602,37.9602,37.8671,37.884,93681.0
2016-01-20 12:00:00,44.78,44.81,44.67,44.7,122585.0,37.8925,37.9178,37.7994,37.8248,122585.0
2016-01-20 12:10:00,44.7,44.7,44.58,44.61,155231.0,37.8248,37.8248,37.7232,37.7486,155231.0
2016-01-20 12:20:00,44.6,44.6,44.42,44.49,214264.0,37.7401,37.7401,37.5878,37.6471,214264.0
2016-01-20 12:30:00,44.49,44.59,44.49,44.55,72271.0,37.6471,37.7317,37.6471,37.6978,72271.0
2016-01-20 12:40:00,44.56,44.6,44.51,44.57,80838.0,37.7063,37.7401,37.664,37.7148,80838.0
2016-01-20 12:50:00,44.57,44.8,44.53,44.8,62384.0,37.7148,37.9094,37.6809,37.9094,62384.0
2016-01-20 13:00:00,44.8,44.87,44.75,44.76,84458.0,37.9094,37.9686,37.8671,37.8755,84458.0
2016-01-20 13:10:00,44.76,44.78,44.6,44.61,52678.0,37.8755,37.8925,37.7401,37.7486,52678.0
2016-01-20 13:20:00,44.6,44.75,44.59,44.73,53150.0,37.7401,37.8671,37.7317,37.8501,53150.0
2016-01-20 13:30:00,44.72,44.88,44.71,44.87,85600.0,37.8417,37.9771,37.8332,37.9686,85600.0
2016-01-20 13:40:00,44.87,44.96,44.85,44.96,78973.0,37.9686,38.0448,37.9517,38.0448,78973.0
2016-01-20 13:50:00,44.95,45.03,44.89,44.96,93237.0,38.0363,38.104,37.9855,38.0448,93237.0
2016-01-20 14:00:00,44.95,44.97,44.83,44.95,70949.0,38.0363,38.0532,37.9348,38.0363,70949.0
2016-01-20 14:10:00,44.96,45.03,44.94,45.0,58155.0,38.0448,38.104,38.0278,38.0786,58155.0
2016-01-20 14:20:00,45.0,45.04,44.93,44.97,110097.0,38.0786,38.1125,38.0194,38.0532,110097.0
2016-01-20 14:30:00,44.98,45.01,44.9,45.0,79931.0,38.0617,38.0871,37.994,38.0786,79931.0
2016-01-20 14:40:00,45.0,45.05,44.94,44.99,55548.0,38.0786,38.1209,38.0278,38.0702,55548.0
2016-01-20 14:50:00,45.0,45.13,45.0,45.09,80965.0,38.0786,38.1886,38.0786,38.1548,80965.0
2016-01-20 15:00:00,45.09,45.16,45.02,45.13,123684.0,38.1548,38.214,38.0955,38.1886,123684.0
2016-01-20 15:10:00,45.14,45.49,45.12,45.45,324947.0,38.1971,38.4933,38.1802,38.4594,324947.0
2016-01-20 15:20:00,45.45,45.66,45.38,45.61,294625.0,38.4594,38.6371,38.4002,38.5948,294625.0
2016-01-20 15:30:00,45.61,45.65,45.49,45.58,208117.0,38.5948,38.6286,38.4933,38.5694,208117.0
2016-01-20 15:40:00,45.58,45.58,45.29,45.41,190125.0,38.5694,38.5694,38.324,38.4256,190125.0
2016-01-20 15:50:00,45.42,45.43,45.27,45.34,320409.0,38.434,38.4425,38.3071,38.3663,320409.0
2016-01-21 09:30:00,45.85,45.86,45.69,45.74,299362.0,38.7979,38.8063,38.6625,38.7048,299362.0
2016-01-21 09:40:00,45.74,45.79,45.61,45.63,303830.0,38.7048,38.7471,38.5948,38.6117,303830.0
2016-01-21 09:50:00,45.63,45.65,45.56,45.59,204050.0,38.6117,38.6286,38.5525,38.5779,204050.0
2016-01-21 10:00:00,45.59,45.8,45.59,45.79,87336.0,38.5779,38.7556,38.5779,38.7471,87336.0
2016-01-21 10:10:00,45.79,45.97,45.79,45.93,73987.0,38.7471,38.8994,38.7471,38.8656,73987.0
2016-01-21 10:20:00,45.93,45.99,45.88,45.96,62206.0,38.8656,38.9163,38.8233,38.891,62206.0
2016-01-21 10:30:00,45.96,46.02,45.87,45.94,44949.0,38.891,38.9417,38.8148,38.874,44949.0
2016-01-21 10:40:00,45.94,46.07,45.94,45.97,39408.0,38.874,38.984,38.874,38.8994,39408.0
2016-01-21 10:50:00,45.98,46.04,45.94,45.94,107204.0,38.9079,38.9587,38.874,38.874,107204.0
2016-01-21 11:00:00,45.94,46.15,45.89,46.09,213135.0,38.874,39.0517,38.8317,39.001,213135.0
2016-01-21 11:10:00,46.1,46.15,46.04,46.14,66241.0,39.0094,39.0517,38.9587,39.0433,66241.0
2016-01-21 11:20:00,46.13,46.14,46.03,46.07,47958.0,39.0348,39.0433,38.9502,38.984,47958.0
2016-01-21 11:30:00,46.09,46.18,46.08,46.11,63585.0,39.001,39.0771,38.9925,39.0179,63585.0
2016-01-21 11:40:00,46.12,46.16,46.05,46.16,56449.0,39.0264,39.0602,38.9671,39.0602,56449.0
2016-01-21 11:50:00,46.16,46.28,46.13,46.24,43395.0,39.0602,39.1617,39.0348,39.1279,43395.0
2016-01-21 12:00:00,46.25,46.41,46.25,46.38,94752.0,39.1364,39.2717,39.1364,39.2464,94752.0
2016-01-21 12:10:00,46.38,46.4,46.33,46.35,54613.0,39.2464,39.2633,39.2041,39.221,54613.0
2016-01-21 12:20:00,46.35,46.35,46.27,46.33,50139.0,39.221,39.221,39.1533,39.2041,50139.0
2016-01-21 12:30:00,46.32,46.33,46.27,46.3,27311.0,39.1956,39.2041,39.1533,39.1787,27311.0
2016-01-21 12:40:00,46.31,46.32,46.23,46.27,28711.0,39.1871,39.1956,39.1194,39.1533,28711.0
2016-01-21 12:50:00,46.27,46.29,46.22,46.26,57848.0,39.1533,39.1702,39.111,39.1448,57848.0
2016-01-21 13:00:00,46.26,46.31,46.25,46.29,53953.0,39.1448,39.1871,39.1364,39.1702,53953.0
2016-01-21 13:10:00,46.3,46.32,46.21,46.23,33615.0,39.1787,39.1956,39.1025,39.1194,33615.0
2016-01-21 13:20:00,46.23,46.23,46.13,46.14,84783.0,39.1194,39.1194,39.0348,39.0433,84783.0
2016-01-21 13:30:00,46.14,46.18,46.07,46.17,134064.0,39.0433,39.0771,38.984,39.0687,134064.0
2016-01-21 13:40:00,46.16,46.18,46.11,46.17,62708.0,39.0602,39.0771,39.0179,39.0687,62708.0
2016-01-21 13:50:00,46.17,46.17,46.09,46.12,113906.0,39.0687,39.0687,39.001,39.0264,113906.0
2016-01-21 14:00:00,46.12,46.16,46.06,46.15,109784.0,39.0264,39.0602,38.9756,39.0517,109784.0
2016-01-21 14:10:00,46.14,46.14,46.05,46.07,129651.0,39.0433,39.0433,38.9671,38.984,129651.0
2016-01-21 14:20:00,46.07,46.12,45.99,46.11,79393.0,38.984,39.0264,38.9163,39.0179,79393.0
2016-01-21 14:30:00,46.11,46.21,46.09,46.15,36700.0,39.0179,39.1025,39.001,39.0517,36700.0
2016-01-21 14:40:00,46.15,46.18,46.09,46.09,71900.0,39.0517,39.0771,39.001,39.001,71900.0
2016-01-21 14:50:00,46.1,46.24,46.1,46.22,43361.0,39.0094,39.1279,39.0094,39.111,43361.0
2016-01-21 15:00:00,46.21,46.21,45.96,46.03,93711.0,39.1025,39.1025,38.891,38.9502,93711.0
2016-01-21 15:10:00,46.03,46.12,45.95,46.01,116625.0,38.9502,39.0264,38.8825,38.9333,116625.0
2016-01-21 15:20:00,46.0,46.05,45.92,46.01,91582.0,38.9248,38.9671,38.8571,38.9333,91582.0
2016-01-21 15:30:00,46.02,46.12,46.01,46.09,103330.0,38.9417,39.0264,38.9333,39.001,103330.0
2016-01-21 15:40:00,46.09,46.14,45.98,46.03,110446.0,39.001,39.0433,38.9079,38.9502,110446.0
2016-01-21 15:50:00,46.01,46.08,45.96,45.96,247392.0,38.9333,38.9925,38.891,38.891,247392.0
2016-01-22 09:30:00,47.26,47.33,47.21,47.23,154155.0,39.991,40.0502,39.9487,39.9656,154155.0
2016-01-22 09:40:00,47.22,47.33,47.19,47.29,99333.0,39.9572,40.0502,39.9318,40.0164,99333.0
2016-01-22 09:50:00,47.3,47.38,47.28,47.38,49608.0,40.0249,40.0926,40.0079,40.0926,49608.0
2016-01-22 10:00:00,47.39,47.4,47.31,47.37,57950.0,40.101,40.1095,40.0333,40.0841,57950.0
2016-01-22 10:10:00,47.37,47.43,47.36,47.38,50337.0,40.0841,40.1349,40.0756,40.0926,50337.0
2016-01-22 10:20:00,47.38,47.41,47.33,47.36,43136.0,40.0926,40.1179,40.0502,40.0756,43136.0
2016-01-22 10:30:00,47.37,47.41,47.32,47.33,58947.0,40.0841,40.1179,40.0418,40.0502,58947.0
2016-01-22 10:40:00,47.32,47.35,47.27,47.28,141924.0,40.0418,40.0672,39.9995,40.0079,141924.0
2016-01-22 10:50:00,47.29,47.31,47.2,47.21,102842.0,40.0164,40.0333,39.9402,39.9487,102842.0
2016-01-22 11:00:00,47.22,47.24,47.16,47.16,131727.0,39.9572,39.9741,39.9064,39.9064,131727.0
2016-01-22 11:10:00,47.16,47.18,47.12,47.17,148945.0,39.9064,39.9233,39.8725,39.9149,148945.0
2016-01-22 11:20:00,47.17,47.2,47.12,47.18,110878.0,39.9149,39.9402,39.8725,39.9233,110878.0
2016-01-22 11:30:00,47.18,47.21,47.12,47.12,32158.0,39.9233,39.9487,39.8725,39.8725,32158.0
2016-01-22 11:40:00,47.13,47.16,47.1,47.14,96044.0,39.881,39.9064,39.8556,39.8895,96044.0
2016-01-22 11:50:00,47.13,47.17,47.11,47.11,43606.0,39.881,39.9149,39.8641,39.8641,43606.0
2016-01-22 12:00:00,47.11,47.14,47.09,47.14,35777.0,39.8641,39.8895,39.8472,39.8895,35777.0
2016-01-22 12:10:00,47.14,47.18,47.11,47.18,25475.0,39.8895,39.9233,39.8641,39.9233,25475.0
2016-01-22 12:20:00,47.18,47.21,47.15,47.17,30033.0,39.9233,39.9487,39.8979,39.9149,30033.0
2016-01-22 12:30:00,47.16,47.25,47.16,47.24,31264.0,39.9064,39.9825,39.9064,39.9741,31264.0
2016-01-22 12:40:00,47.25,47.26,47.15,47.17,41460.0,39.9825,39.991,39.8979,39.9149,41460.0
2016-01-22 12:50:00,47.16,47.19,47.16,47.17,32626.0,39.9064,39.9318,39.9064,39.9149,32626.0
2016-01-22 13:00:00,47.17,47.19,47.12,47.12,70077.0,39.9149,39.9318,39.8725,39.8725,70077.0
2016-01-22 13:10:00,47.12,47.18,47.12,47.16,35283.0,39.8725,39.9233,39.8725,39.9064,35283.0
2016-01-22 13:20:00,47.16,47.18,47.14,47.15,88870.0,39.9064,39.9233,39.8895,39.8979,88870.0
2016-01-22 13:30:00,47.15,47.19,47.14,47.18,75443.0,39.8979,39.9318,39.8895,39.9233,75443.0
2016-01-22 13:40:00,47.18,47.25,47.18,47.25,12007.0,39.9233,39.9825,39.9233,39.9825,12007.0
2016-01-22 13:50:00,47.25,47.26,47.22,47.26,10781.0,39.9825,39.991,39.9572,39.991,10781.0
2016-01-22 14:00:00,47.26,47.26,47.19,47.23,22688.0,39.991,39.991,39.9318,39.9656,22688.0
2016-01-22 14:10:00,47.23,47.27,47.23,47.26,18143.0,39.9656,39.9995,39.9656,39.991,18143.0
2016-01-22 14:20:00,47.26,47.27,47.17,47.18,16655.0,39.991,39.9995,39.9149,39.9233,16655.0
2016-01-22 14:30:00,47.18,47.18,47.1,47.11,312050.0,39.9233,39.9233,39.8556,39.8641,312050.0
2016-01-22 14:40:00,47.11,47.11,47.06,47.1,62002.0,39.8641,39.8641,39.8218,39.8556,62002.0
2016-01-22 14:50:00,47.1,47.12,47.07,47.09,159480.0,39.8556,39.8725,39.8302,39.8472,159480.0
2016-01-22 15:00:00,47.09,47.11,47.04,47.05,167571.0,39.8472,39.8641,39.8048,39.8133,167571.0
2016-01-22 15:10:00,47.04,47.13,47.03,47.12,81288.0,39.8048,39.881,39.7964,39.8725,81288.0
2016-01-22 15:20:00,47.12,47.19,47.11,47.19,60126.0,39.8725,39.9318,39.8641,39.9318,60126.0
2016-01-22 15:30:00,47.19,47.21,47.08,47.2,177543.0,39.9318,39.9487,39.8387,39.9402,177543.0
2016-01-22 15:40:00,47.2,47.31,47.19,47.31,67586.0,39.9402,40.0333,39.9318,40.0333,67586.0
2016-01-22 15:50:00,47.3,47.36,47.27,47.31,310432.0,40.0249,40.0756,39.9995,40.0333,310432.0
2016-01-25 09:30:00,47.33,47.43,47.31,47.36,137053.0,40.0502,40.1349,40.0333,40.0756,137053.0
2016-01-25 09:40:00,47.36,47.38,47.24,47.26,106518.0,40.0756,40.0926,39.9741,39.991,106518.0
2016-01-25 09:50:00,47.25,47.32,47.25,47.3,69326.0,39.9825,40.0418,39.9825,40.0249,69326.0
2016-01-25 10:00:00,47.3,47.4,47.28,47.36,147435.0,40.0249,40.1095,40.0079,40.0756,147435.0
2016-01-25 10:10:00,47.36,47.38,47.33,47.35,71656.0,40.0756,40.0926,40.0502,40.0672,71656.0
2016-01-25 10:20:00,47.33,47.4,47.33,47.37,22061.0,40.0502,40.1095,40.0502,40.0841,22061.0
2016-01-25 10:30:00,47.36,47.41,47.33,47.38,49609.0,40.0756,40.1179,40.0502,40.0926,49609.0
2016-01-25 10:40:00,47.37,47.38,47.34,47.37,37339.0,40.0841,40.0926,40.0587,40.0841,37339.0
2016-01-25 10:50:00,47.36,47.37,47.32,47.35,88003.0,40.0756,40.0841,40.0418,40.0672,88003.0
2016-01-25 11:00:00,47.34,47.34,47.26,47.28,192587.0,40.0587,40.0587,39.991,40.0079,192587.0
2016-01-25 11:10:00,47.28,47.3,47.23,47.25,33883.0,40.0079,40.0249,39.9656,39.9825,33883.0
2016-01-25 11:20:00,47.26,47.3,47.22,47.27,176283.0,39.991,40.0249,39.9572,39.9995,176283.0
2016-01-25 11:30:00,47.26,47.3,47.26,47.29,40858.0,39.991,40.0249,39.991,40.0164,40858.0
2016-01-25 11:40:00,47.29,47.32,47.27,47.3,50853.0,40.0164,40.0418,39.9995,40.0249,50853.0
2016-01-25 11:50:00,47.3,47.36,47.3,47.34,13254.0,40.0249,40.0756,40.0249,40.0587,13254.0
2016-01-25 12:00:00,47.33,47.34,47.29,47.29,9134.0,40.0502,40.0587,40.0164,40.0164,9134.0
2016-01-25 12:10:00,47.29,47.3,47.23,47.29,61827.0,40.0164,40.0249,39.9656,40.0164,61827.0
2016-01-25 12:20:00,47.29,47.31,47.25,47.28,20527.0,40.0164,40.0333,39.9825,40.0079,20527.0
2016-01-25 12:30:00,47.27,47.35,47.26,47.35,31602.0,39.9995,40.0672,39.991,40.0672,31602.0
2016-01-25 12:40:00,47.36,47.38,47.28,47.32,76549.0,40.0756,40.0926,40.0079,40.0418,76549.0
2016-01-25 12:50:00,47.33,47.37,47.3,47.37,20584.0,40.0502,40.0841,40.0249,40.0841,20584.0
2016-01-25 13:00:00,47.37,47.44,47.36,47.43,35721.0,40.0841,40.1433,40.0756,40.1349,35721.0
2016-01-25 13:10:00,47.44,47.47,47.41,47.46,103201.0,40.1433,40.1687,40.1179,40.1602,103201.0
2016-01-25 13:20:00,47.46,47.49,47.44,47.44,56868.0,40.1602,40.1856,40.1433,40.1433,56868.0
2016-01-25 13:30:00,47.44,47.45,47.39,47.4,59142.0,40.1433,40.1518,40.101,40.1095,59142.0
2016-01-25 13:40:00,47.4,47.4,47.27,47.28,26037.0,40.1095,40.1095,39.9995,40.0079,26037.0
2016-01-25 13:50:00,47.29,47.3,47.23,47.24,11113.0,40.0164,40.0249,39.9656,39.9741,11113.0
2016-01-25 14:00:00,47.23,47.27,47.22,47.26,53681.0,39.9656,39.9995,39.9572,39.991,53681.0
2016-01-25 14:10:00,47.26,47.26,47.21,47.23,20597.0,39.991,39.991,39.9487,39.9656,20597.0
2016-01-25 14:20:00,47.22,47.24,47.17,47.24,62315.0,39.9572,39.9741,39.9149,39.9741,62315.0
2016-01-25 14:30:00,47.24,47.24,47.2,47.23,20020.0,39.9741,39.9741,39.9402,39.9656,20020.0
2016-01-25 14:40:00,47.21,47.22,47.17,47.18,56033.0,39.9487,39.9572,39.9149,39.9233,56033.0
2016-01-25 14:50:00,47.17,47.22,47.15,47.22,25644.0,39.9149,39.9572,39.8979,39.9572,25644.0
2016-01-25 15:00:00,47.22,47.27,47.11,47.11,42189.0,39.9572,39.9995,39.8641,39.8641,42189.0
2016-01-25 15:10:00,47.12,47.14,47.03,47.07,55439.0,39.8725,39.8895,39.7964,39.8302,55439.0
2016-01-25 15:20:00,47.06,47.06,46.95,46.97,96646.0,39.8218,39.8218,39.7287,39.7456,96646.0
2016-01-25 15:30:00,46.97,46.98,46.77,46.78,145643.0,39.7456,39.7541,39.5764,39.5848,145643.0
2016-01-25 15:40:00,46.78,46.79,46.71,46.79,111708.0,39.5848,39.5933,39.5256,39.5933,111708.0
2016-01-25 15:50:00,46.81,46.81,46.66,46.7,257151.0,39.6102,39.6102,39.4833,39.5171,257151.0
2016-01-26 09:30:00,46.8,46.85,46.72,46.73,148764.0,39.6018,39.6441,39.5341,39.5425,148764.0
2016-01-26 09:40:00,46.74,46.78,46.63,46.63,46984.0,39.551,39.5848,39.4579,39.4579,46984.0
2016-01-26 09:50:00,46.64,46.7,46.61,46.65,47828.0,39.4664,39.5171,39.441,39.4748,47828.0
2016-01-26 10:00:00,46.66,46.85,46.66,46.85,112393.0,39.4833,39.6441,39.4833,39.6441,112393.0
2016-01-26 10:10:00,46.85,46.94,46.85,46.9,164551.0,39.6441,39.7202,39.6441,39.6864,164551.0
2016-01-26 10:20:00,46.91,46.92,46.86,46.9,39424.0,39.6948,39.7033,39.6525,39.6864,39424.0
2016-01-26 10:30:00,46.91,47.0,46.9,46.98,63132.0,39.6948,39.771,39.6864,39.7541,63132.0
2016-01-26 10:40:00,46.99,47.0,46.93,46.94,28277.0,39.7625,39.771,39.7118,39.7202,28277.0
2016-01-26 10:50:00,46.95,46.95,46.88,46.88,54023.0,39.7287,39.7287,39.6695,39.6695,54023.0
2016-01-26 11:00:00,46.89,46.98,46.84,46.87,57791.0,39.6779,39.7541,39.6356,39.661,57791.0
2016-01-26 11:10:00,46.87,46.91,46.84,46.9,51904.0,39.661,39.6948,39.6356,39.6864,51904.0
2016-01-26 11:20:00,46.9,46.96,46.87,46.95,38723.0,39.6864,39.7372,39.661,39.7287,38723.0
2016-01-26 11:30:00,46.94,46.94,46.88,46.92,107152.0,39.7202,39.7202,39.6695,39.7033,107152.0
2016-01-26 11:40:00,46.92,46.94,46.91,46.91,27394.0,39.7033,39.7202,39.6948,39.6948,27394.0
2016-01-26 11:50:00,46.92,46.96,46.89,46.91,23571.0,39.7033,39.7372,39.6779,39.6948,23571.0
2016-01-26 12:00:00,46.93,46.99,46.93,46.97,7701.0,39.7118,39.7625,39.7118,39.7456,7701.0
2016-01-26 12:10:00,46.97,47.07,46.95,47.05,33013.0,39.7456,39.8302,39.7287,39.8133,33013.0
2016-01-26 12:20:00,47.05,47.07,46.99,46.99,115425.0,39.8133,39.8302,39.7625,39.7625,115425.0
2016-01-26 12:30:00,47.0,47.05,46.99,47.03,21429.0,39.771,39.8133,39.7625,39.7964,21429.0
2016-01-26 12:40:00,47.03,47.04,47.01,47.02,10491.0,39.7964,39.8048,39.7795,39.7879,10491.0
2016-01-26 12:50:00,47.03,47.04,47.01,47.02,51527.0,39.7964,39.8048,39.7795,39.7879,51527.0
2016-01-26 13:00:00,47.02,47.05,46.98,46.99,12146.0,39.7879,39.8133,39.7541,39.7625,12146.0
2016-01-26 13:10:00,46.98,47.02,46.97,47.02,40237.0,39.7541,39.7879,39.7456,39.7879,40237.0
2016-01-26 13:20:00,47.03,47.11,47.01,47.05,102681.0,39.7964,39.8641,39.7795,39.8133,102681.0
2016-01-26 13:30:00,47.05,47.06,47.0,47.01,46756.0,39.8133,39.8218,39.771,39.7795,46756.0
2016-01-26 13:40:00,47.02,47.08,47.02,47.08,19411.0,39.7879,39.8387,39.7879,39.8387,19411.0
2016-01-26 13:50:00,47.07,47.08,47.03,47.03,14101.0,39.8302,39.8387,39.7964,39.7964,14101.0
2016-01-26 14:00:00,47.03,47.05,47.0,47.04,49254.0,39.7964,39.8133,39.771,39.8048,49254.0
2016-01-26 14:10:00,47.04,47.06,47.02,47.04,69917.0,39.8048,39.8218,39.7879,39.8048,69917.0
2016-01-26 14:20:00,47.04,47.09,47.02,47.05,49880.0,39.8048,39.8472,39.7879,39.8133,49880.0
2016-01-26 14:30:00,47.06,47.08,47.02,47.05,24402.0,39.8218,39.8387,39.7879,39.8133,24402.0
2016-01-26 14:40:00,47.05,47.1,47.02,47.04,38162.0,39.8133,39.8556,39.7879,39.8048,38162.0
2016-01-26 14:50:00,47.04,47.11,47.04,47.04,24969.0,39.8048,39.8641,39.8048,39.8048,24969.0
2016-01-26 15:00:00,47.03,47.06,46.97,47.02,43188.0,39.7964,39.8218,39.7456,39.7879,43188.0
2016-01-26 15:10:00,47.02,47.08,46.98,46.98,37182.0,39.7879,39.8387,39.7541,39.7541,37182.0
2016-01-26 15:20:00,46.98,46.99,46.93,46.96,46534.0,39.7541,39.7625,39.7118,39.7372,46534.0
2016-01-26 15:30:00,46.95,47.04,46.94,47.03,35632.0,39.7287,39.8048,39.7202,39.7964,35632.0
2016-01-26 15:40:00,47.04,47.14,47.04,47.06,63004.0,39.8048,39.8895,39.8048,39.8218,63004.0
2016-01-26 15:50:00,47.06,47.13,47.01,47.1,195273.0,39.8218,39.881,39.7795,39.8556,195273.0
2016-01-27 09:30:00,47.19,47.25,47.13,47.19,55294.0,39.9318,39.9825,39.881,39.9318,55294.0
2016-01-27 09:40:00,47.19,47.24,47.18,47.19,74757.0,39.9318,39.9741,39.9233,39.9318,74757.0
2016-01-27 09:50:00,47.19,47.19,47.1,47.13,20218.0,39.9318,39.9318,39.8556,39.881,20218.0
2016-01-27 10:00:00,47.13,47.15,47.0,47.04,37635.0,39.881,39.8979,39.771,39.8048,37635.0
2016-01-27 10:10:00,47.05,47.05,46.94,46.99,45176.0,39.8133,39.8133,39.7202,39.7625,45176.0
2016-01-27 10:20:00,47.0,47.01,46.93,46.94,23538.0,39.771,39.7795,39.7118,39.7202,23538.0
2016-01-27 10:30:00,46.94,47.09,46.94,47.07,77709.0,39.7202,39.8472,39.7202,39.8302,77709.0
2016-01-27 10:40:00,47.07,47.12,47.03,47.03,21200.0,39.8302,39.8725,39.7964,39.7964,21200.0
2016-01-27 10:50:00,47.03,47.05,46.96,47.0,17629.0,39.7964,39.8133,39.7372,39.771,17629.0
2016-01-27 11:00:00,47.01,47.1,46.98,47.05,20334.0,39.7795,39.8556,39.7541,39.8133,20334.0
2016-01-27 11:10:00,47.04,47.11,47.02,47.11,11006.0,39.8048,39.8641,39.7879,39.8641,11006.0
2016-01-27 11:20:00,47.11,47.21,47.11,47.21,20838.0,39.8641,39.9487,39.8641,39.9487,20838.0
2016-01-27 11:30:00,47.21,47.33,47.21,47.31,123207.0,39.9487,40.0502,39.9487,40.0333,123207.0
2016-01-27 11:40:00,47.31,47.36,47.27,47.29,175619.0,40.0333,40.0756,39.9995,40.0164,175619.0
2016-01-27 11:50:00,47.3,47.34,47.28,47.33,48090.0,40.0249,40.0587,40.0079,40.0502,48090.0
2016-01-27 12:00:00,47.32,47.37,47.3,47.32,39952.0,40.0418,40.0841,40.0249,40.0418,39952.0
2016-01-27 12:10:00,47.32,47.41,47.31,47.39,58059.0,40.0418,40.1179,40.0333,40.101,58059.0
2016-01-27 12:20:00,47.38,47.38,47.31,47.33,76315.0,40.0926,40.0926,40.0333,40.0502,76315.0
2016-01-27 12:30:00,47.33,47.35,47.26,47.28,99629.0,40.0502,40.0672,39.991,40.0079,99629.0
2016-01-27 12:40:00,47.28,47.31,47.26,47.3,22226.0,40.0079,40.0333,39.991,40.0249,22226.0
2016-01-27 12:50:00,47.3,47.3,47.18,47.19,15710.0,40.0249,40.0249,39.9233,39.9318,15710.0
2016-01-27 13:00:00,47.18,47.23,47.13,47.23,43072.0,39.9233,39.9656,39.881,39.9656,43072.0
2016-01-27 13:10:00,47.23,47.27,47.14,47.17,56125.0,39.9656,39.9995,39.8895,39.9149,56125.0
2016-01-27 13:20:00,47.16,47.21,47.15,47.15,15143.0,39.9064,39.9487,39.8979,39.8979,15143.0
2016-01-27 13:30:00,47.15,47.22,47.12,47.12,69345.0,39.8979,39.9572,39.8725,39.8725,69345.0
2016-01-27 13:40:00,47.13,47.14,47.08,47.11,40844.0,39.881,39.8895,39.8387,39.8641,40844.0
2016-01-27 13:50:00,47.11,47.19,47.06,47.18,48400.0,39.8641,39.9318,39.8218,39.9233,48400.0
2016-01-27 14:00:00,47.16,47.29,46.92,46.92,129291.0,39.9064,40.0164,39.7033,39.7033,129291.0
2016-01-27 14:10:00,46.91,47.04,46.88,47.01,163943.0,39.6948,39.8048,39.6695,39.7795,163943.0
2016-01-27 14:20:00,47.02,47.15,47.02,47.1,153702.0,39.7879,39.8979,39.7879,39.8556,153702.0
2016-01-27 14:30:00,47.09,47.11,46.91,46.91,33660.0,39.8472,39.8641,39.6948,39.6948,33660.0
2016-01-27 14:40:00,46.88,46.97,46.85,46.92,106343.0,39.6695,39.7456,39.6441,39.7033,106343.0
2016-01-27 14:50:00,46.92,46.94,46.78,46.8,91533.0,39.7033,39.7202,39.5848,39.6018,91533.0
2016-01-27 15:00:00,46.8,46.81,46.64,46.72,164594.0,39.6018,39.6102,39.4664,39.5341,164594.0
2016-01-27 15:10:00,46.71,46.72,46.5,46.51,160385.0,39.5256,39.5341,39.3479,39.3564,160385.0
2016-01-27 15:20:00,46.51,46.79,46.51,46.71,149135.0,39.3564,39.5933,39.3564,39.5256,149135.0
2016-01-27 15:30:00,46.71,46.82,46.65,46.66,115915.0,39.5256,39.6187,39.4748,39.4833,115915.0
2016-01-27 15:40:00,46.66,46.86,46.61,46.81,200629.0,39.4833,39.6525,39.441,39.6102,200629.0
2016-01-27 15:50:00,46.8,46.81,46.7,46.79,210191.0,39.6018,39.6102,39.5171,39.5933,210191.0
2016-01-28 09:30:00,47.35,47.42,47.26,47.31,319533.0,40.0672,40.1264,39.991,40.0333,319533.0
2016-01-28 09:40:00,47.3,47.33,47.25,47.3,114235.0,40.0249,40.0502,39.9825,40.0249,114235.0
2016-01-28 09:50:00,47.3,47.37,47.3,47.33,120531.0,40.0249,40.0841,40.0249,40.0502,120531.0
2016-01-28 10:00:00,47.33,47.33,47.23,47.27,195841.0,40.0502,40.0502,39.9656,39.9995,195841.0
2016-01-28 10:10:00,47.28,47.29,47.16,47.16,114293.0,40.0079,40.0164,39.9064,39.9064,114293.0
2016-01-28 10:20:00,47.16,47.2,47.04,47.04,175456.0,39.9064,39.9402,39.8048,39.8048,175456.0
2016-01-28 10:30:00,47.05,47.07,46.95,47.06,88600.0,39.8133,39.8302,39.7287,39.8218,88600.0
2016-01-28 10:40:00,47.06,47.1,47.0,47.09,52174.0,39.8218,39.8556,39.771,39.8472,52174.0
2016-01-28 10:50:00,47.1,47.12,47.04,47.1,69660.0,39.8556,39.8725,39.8048,39.8556,69660.0
2016-01-28 11:00:00,47.1,47.18,47.1,47.16,24404.0,39.8556,39.9233,39.8556,39.9064,24404.0
2016-01-28 11:10:00,47.17,47.17,47.09,47.13,43028.0,39.9149,39.9149,39.8472,39.881,43028.0
2016-01-28 11:20:00,47.14,47.22,47.1,47.1,126280.0,39.8895,39.9572,39.8556,39.8556,126280.0
2016-01-28 11:30:00,47.09,47.11,47.04,47.07,55782.0,39.8472,39.8641,39.8048,39.8302,55782.0
2016-01-28 11:40:00,47.06,47.07,46.98,47.01,57400.0,39.8218,39.8302,39.7541,39.7795,57400.0
2016-01-28 11:50:00,47.01,47.06,46.98,46.98,30079.0,39.7795,39.8218,39.7541,39.7541,30079.0
2016-01-28 12:00:00,46.97,47.08,46.96,47.04,25623.0,39.7456,39.8387,39.7372,39.8048,25623.0
2016-01-28 12:10:00,47.05,47.12,47.03,47.1,24879.0,39.8133,39.8725,39.7964,39.8556,24879.0
2016-01-28 12:20:00,47.11,47.18,47.1,47.17,21840.0,39.8641,39.9233,39.8556,39.9149,21840.0
2016-01-28 12:30:00,47.18,47.19,47.15,47.16,38268.0,39.9233,39.9318,39.8979,39.9064,38268.0
2016-01-28 12:40:00,47.16,47.21,47.14,47.17,32661.0,39.9064,39.9487,39.8895,39.9149,32661.0
2016-01-28 12:50:00,47.17,47.19,47.12,47.16,27195.0,39.9149,39.9318,39.8725,39.9064,27195.0
2016-01-28 13:00:00,47.16,47.17,47.1,47.13,47313.0,39.9064,39.9149,39.8556,39.881,47313.0
2016-01-28 13:10:00,47.14,47.21,47.08,47.08,50501.0,39.8895,39.9487,39.8387,39.8387,50501.0
2016-01-28 13:20:00,47.07,47.13,47.01,47.13,40537.0,39.8302,39.881,39.7795,39.881,40537.0
2016-01-28 13:30:00,47.13,47.16,47.11,47.12,30558.0,39.881,39.9064,39.8641,39.8725,30558.0
2016-01-28 13:40:00,47.12,47.17,47.1,47.14,41248.0,39.8725,39.9149,39.8556,39.8895,41248.0
2016-01-28 13:50:00,47.14,47.18,47.09,47.09,70875.0,39.8895,39.9233,39.8472,39.8472,70875.0
2016-01-28 14:00:00,47.09,47.19,47.09,47.16,41823.0,39.8472,39.9318,39.8472,39.9064,41823.0
2016-01-28 14:10:00,47.18,47.18,47.12,47.13,29349.0,39.9233,39.9233,39.8725,39.881,29349.0
2016-01-28 14:20:00,47.13,47.2,47.12,47.18,72361.0,39.881,39.9402,39.8725,39.9233,72361.0
2016-01-28 14:30:00,47.18,47.23,47.18,47.2,57700.0,39.9233,39.9656,39.9233,39.9402,57700.0
2016-01-28 14:40:00,47.2,47.23,47.16,47.18,54614.0,39.9402,39.9656,39.9064,39.9233,54614.0
2016-01-28 14:50:00,47.18,47.22,47.17,47.21,188714.0,39.9233,39.9572,39.9149,39.9487,188714.0
2016-01-28 15:00:00,47.2,47.23,47.15,47.2,174958.0,39.9402,39.9656,39.8979,39.9402,174958.0
2016-01-28 15:10:00,47.21,47.28,47.21,47.22,77769.0,39.9487,40.0079,39.9487,39.9572,77769.0
2016-01-28 15:20:00,47.23,47.24,47.17,47.17,63200.0,39.9656,39.9741,39.9149,39.9149,63200.0
2016-01-28 15:30:00,47.17,47.25,47.16,47.22,79561.0,39.9149,39.9825,39.9064,39.9572,79561.0
2016-01-28 15:40:00,47.21,47.24,47.15,47.22,156125.0,39.9487,39.9741,39.8979,39.9572,156125.0
2016-01-28 15:50:00,47.23,47.29,47.19,47.24,225392.0,39.9656,40.0164,39.9318,39.9741,225392.0
2016-01-29 09:30:00,47.12,47.28,47.12,47.23,284726.0,39.8725,40.0079,39.8725,39.9656,284726.0
2016-01-29 09:40:00,47.22,47.26,47.19,47.26,109443.0,39.9572,39.991,39.9318,39.991,109443.0
2016-01-29 09:50:00,47.26,47.32,47.25,47.29,42221.0,39.991,40.0418,39.9825,40.0164,42221.0
2016-01-29 10:00:00,47.3,47.33,47.27,47.31,65120.0,40.0249,40.0502,39.9995,40.0333,65120.0
2016-01-29 10:10:00,47.32,47.35,47.25,47.3,65077.0,40.0418,40.0672,39.9825,40.0249,65077.0
2016-01-29 10:20:00,47.29,47.32,47.17,47.19,39689.0,40.0164,40.0418,39.9149,39.9318,39689.0
2016-01-29 10:30:00,47.19,47.22,47.17,47.21,51700.0,39.9318,39.9572,39.9149,39.9487,51700.0
2016-01-29 10:40:00,47.22,47.29,47.2,47.27,66771.0,39.9572,40.0164,39.9402,39.9995,66771.0
2016-01-29 10:50:00,47.28,47.29,47.19,47.22,44868.0,40.0079,40.0164,39.9318,39.9572,44868.0
2016-01-29 11:00:00,47.23,47.33,47.22,47.3,78285.0,39.9656,40.0502,39.9572,40.0249,78285.0
2016-01-29 11:10:00,47.3,47.31,47.18,47.2,32951.0,40.0249,40.0333,39.9233,39.9402,32951.0
2016-01-29 11:20:00,47.2,47.25,47.16,47.21,31473.0,39.9402,39.9825,39.9064,39.9487,31473.0
2016-01-29 11:30:00,47.22,47.24,47.13,47.13,87875.0,39.9572,39.9741,39.881,39.881,87875.0
2016-01-29 11:40:00,47.14,47.16,47.1,47.14,58394.0,39.8895,39.9064,39.8556,39.8895,58394.0
2016-01-29 11:50:00,47.14,47.23,47.12,47.22,97734.0,39.8895,39.9656,39.8725,39.9572,97734.0
2016-01-29 12:00:00,47.21,47.21,47.16,47.16,134508.0,39.9487,39.9487,39.9064,39.9064,134508.0
2016-01-29 12:10:00,47.16,47.2,47.13,47.2,41505.0,39.9064,39.9402,39.881,39.9402,41505.0
2016-01-29 12:20:00,47.21,47.27,47.19,47.25,22480.0,39.9487,39.9995,39.9318,39.9825,22480.0
2016-01-29 12:30:00,47.25,47.26,47.2,47.25,19832.0,39.9825,39.991,39.9402,39.9825,19832.0
2016-01-29 12:40:00,47.25,47.26,47.22,47.23,33458.0,39.9825,39.991,39.9572,39.9656,33458.0
2016-01-29 12:50:00,47.23,47.28,47.22,47.27,94593.0,39.9656,40.0079,39.9572,39.9995,94593.0
2016-01-29 13:00:00,47.28,47.3,47.25,47.26,125595.0,40.0079,40.0249,39.9825,39.991,125595.0
2016-01-29 13:10:00,47.26,47.3,47.25,47.3,92680.0,39.991,40.0249,39.9825,40.0249,92680.0
2016-01-29 13:20:00,47.3,47.35,47.29,47.33,57139.0,40.0249,40.0672,40.0164,40.0502,57139.0
2016-01-29 13:30:00,47.34,47.36,47.32,47.34,39748.0,40.0587,40.0756,40.0418,40.0587,39748.0
2016-01-29 13:40:00,47.34,47.41,47.34,47.39,39839.0,40.0587,40.1179,40.0587,40.101,39839.0
2016-01-29 13:50:00,47.38,47.39,47.32,47.37,41541.0,40.0926,40.101,40.0418,40.0841,41541.0
2016-01-29 14:00:00,47.37,47.37,47.29,47.31,83972.0,40.0841,40.0841,40.0164,40.0333,83972.0
2016-01-29 14:10:00,47.3,47.39,47.29,47.39,38911.0,40.0249,40.101,40.0164,40.101,38911.0
2016-01-29 14:20:00,47.38,47.43,47.37,47.42,41815.0,40.0926,40.1349,40.0841,40.1264,41815.0
2016-01-29 14:30:00,47.42,47.46,47.4,47.43,47688.0,40.1264,40.1602,40.1095,40.1349,47688.0
2016-01-29 14:40:00,47.44,47.46,47.42,47.43,21653.0,40.1433,40.1602,40.1264,40.1349,21653.0
2016-01-29 14:50:00,47.42,47.45,47.41,47.43,235386.0,40.1264,40.1518,40.1179,40.1349,235386.0
2016-01-29 15:00:00,47.43,47.48,47.43,47.48,66682.0,40.1349,40.1772,40.1349,40.1772,66682.0
2016-01-29 15:10:00,47.48,47.54,47.48,47.54,63395.0,40.1772,40.2279,40.1772,40.2279,63395.0
2016-01-29 15:20:00,47.54,47.63,47.53,47.61,88200.0,40.2279,40.3041,40.2195,40.2872,88200.0
2016-01-29 15:30:00,47.61,47.64,47.59,47.59,101769.0,40.2872,40.3126,40.2703,40.2703,101769.0
2016-01-29 15:40:00,47.59,47.69,47.58,47.68,220678.0,40.2703,40.3549,40.2618,40.3464,220678.0
2016-01-29 15:50:00,47.68,47.78,47.67,47.75,682308.0,40.3464,40.431,40.3379,40.4056,682308.0
2016-02-01 09:30:00,47.33,47.43,47.25,47.33,206092.0,40.0502,40.1349,39.9825,40.0502,206092.0
2016-02-01 09:40:00,47.33,47.4,47.29,47.31,63391.0,40.0502,40.1095,40.0164,40.0333,63391.0
2016-02-01 09:50:00,47.32,47.37,47.28,47.36,60636.0,40.0418,40.0841,40.0079,40.0756,60636.0
2016-02-01 10:00:00,47.36,47.36,47.25,47.32,87883.0,40.0756,40.0756,39.9825,40.0418,87883.0
2016-02-01 10:10:00,47.34,47.4,47.32,47.33,205391.0,40.0587,40.1095,40.0418,40.0502,205391.0
2016-02-01 10:20:00,47.34,47.4,47.32,47.35,59374.0,40.0587,40.1095,40.0418,40.0672,59374.0
2016-02-01 10:30:00,47.34,47.41,47.34,47.38,43831.0,40.0587,40.1179,40.0587,40.0926,43831.0
2016-02-01 10:40:00,47.39,47.48,47.38,47.44,86165.0,40.101,40.1772,40.0926,40.1433,86165.0
2016-02-01 10:50:00,47.44,47.51,47.41,47.46,74152.0,40.1433,40.2026,40.1179,40.1602,74152.0
2016-02-01 11:00:00,47.46,47.46,47.42,47.42,25864.0,40.1602,40.1602,40.1264,40.1264,25864.0
2016-02-01 11:10:00,47.42,47.51,47.41,47.45,25813.0,40.1264,40.2026,40.1179,40.1518,25813.0
2016-02-01 11:20:00,47.44,47.47,47.39,47.47,24961.0,40.1433,40.1687,40.101,40.1687,24961.0
2016-02-01 11:30:00,47.49,47.53,47.45,47.51,23941.0,40.1856,40.2195,40.1518,40.2026,23941.0
2016-02-01 11:40:00,47.51,47.51,47.46,47.47,17488.0,40.2026,40.2026,40.1602,40.1687,17488.0
2016-02-01 11:50:00,47.47,47.49,47.45,47.47,34649.0,40.1687,40.1856,40.1518,40.1687,34649.0
2016-02-01 12:00:00,47.47,47.49,47.39,47.43,63724.0,40.1687,40.1856,40.101,40.1349,63724.0
2016-02-01 12:10:00,47.42,47.44,47.4,47.42,51734.0,40.1264,40.1433,40.1095,40.1264,51734.0
2016-02-01 12:20:00,47.42,47.42,47.33,47.35,45673.0,40.1264,40.1264,40.0502,40.0672,45673.0
2016-02-01 12:30:00,47.35,47.37,47.32,47.35,14943.0,40.0672,40.0841,40.0418,40.0672,14943.0
2016-02-01 12:40:00,47.36,47.38,47.34,47.36,13538.0,40.0756,40.0926,40.0587,40.0756,13538.0
2016-02-01 12:50:00,47.36,47.36,47.31,47.34,18096.0,40.0756,40.0756,40.0333,40.0587,18096.0
2016-02-01 13:00:00,47.35,47.45,47.35,47.39,45159.0,40.0672,40.1518,40.0672,40.101,45159.0
2016-02-01 13:10:00,47.39,47.43,47.32,47.36,66166.0,40.101,40.1349,40.0418,40.0756,66166.0
2016-02-01 13:20:00,47.36,47.47,47.36,47.45,58432.0,40.0756,40.1687,40.0756,40.1518,58432.0
2016-02-01 13:30:00,47.45,47.46,47.41,47.44,47602.0,40.1518,40.1602,40.1179,40.1433,47602.0
2016-02-01 13:40:00,47.45,47.46,47.38,47.43,74318.0,40.1518,40.1602,40.0926,40.1349,74318.0
2016-02-01 13:50:00,47.43,47.45,47.38,47.45,72861.0,40.1349,40.1518,40.0926,40.1518,72861.0
2016-02-01 14:00:00,47.45,47.48,47.42,47.42,61508.0,40.1518,40.1772,40.1264,40.1264,61508.0
2016-02-01 14:10:00,47.41,47.46,47.4,47.45,70081.0,40.1179,40.1602,40.1095,40.1518,70081.0
2016-02-01 14:20:00,47.45,47.45,47.42,47.44,83403.0,40.1518,40.1518,40.1264,40.1433,83403.0
2016-02-01 14:30:00,47.45,47.48,47.44,47.48,85512.0,40.1518,40.1772,40.1433,40.1772,85512.0
2016-02-01 14:40:00,47.48,47.54,47.44,47.45,107159.0,40.1772,40.2279,40.1433,40.1518,107159.0
2016-02-01 14:50:00,47.46,47.54,47.45,47.54,54319.0,40.1602,40.2279,40.1518,40.2279,54319.0
2016-02-01 15:00:00,47.53,47.56,47.47,47.49,81335.0,40.2195,40.2449,40.1687,40.1856,81335.0
2016-02-01 15:10:00,47.49,47.59,47.44,47.59,63003.0,40.1856,40.2703,40.1433,40.2703,63003.0
2016-02-01 15:20:00,47.59,47.72,47.59,47.72,74408.0,40.2703,40.3803,40.2703,40.3803,74408.0
2016-02-01 15:30:00,47.72,47.74,47.63,47.63,95070.0,40.3803,40.3972,40.3041,40.3041,95070.0
2016-02-01 15:40:00,47.63,47.76,47.62,47.71,77954.0,40.3041,40.4141,40.2956,40.3718,77954.0
2016-02-01 15:50:00,47.71,47.73,47.62,47.63,84950.0,40.3718,40.3887,40.2956,40.3041,84950.0
2016-02-02 09:30:00,46.95,46.95,46.69,46.69,237873.0,39.7287,39.7287,39.5087,39.5087,237873.0
2016-02-02 09:40:00,46.69,46.72,46.63,46.64,258540.0,39.5087,39.5341,39.4579,39.4664,258540.0
2016-02-02 09:50:00,46.63,46.65,46.57,46.62,128101.0,39.4579,39.4748,39.4071,39.4494,128101.0
2016-02-02 10:00:00,46.61,46.67,46.58,46.65,86514.0,39.441,39.4918,39.4156,39.4748,86514.0
2016-02-02 10:10:00,46.64,46.64,46.58,46.59,73864.0,39.4664,39.4664,39.4156,39.4241,73864.0
2016-02-02 10:20:00,46.59,46.62,46.55,46.6,96480.0,39.4241,39.4494,39.3902,39.4325,96480.0
2016-02-02 10:30:00,46.59,46.62,46.53,46.62,60513.0,39.4241,39.4494,39.3733,39.4494,60513.0
2016-02-02 10:40:00,46.61,46.64,46.57,46.58,77331.0,39.441,39.4664,39.4071,39.4156,77331.0
2016-02-02 10:50:00,46.58,46.59,46.53,46.55,108742.0,39.4156,39.4241,39.3733,39.3902,108742.0
2016-02-02 11:00:00,46.55,46.56,46.51,46.54,33339.0,39.3902,39.3987,39.3564,39.3818,33339.0
2016-02-02 11:10:00,46.55,46.61,46.5,46.56,40454.0,39.3902,39.441,39.3479,39.3987,40454.0
2016-02-02 11:20:00,46.57,46.62,46.55,46.58,33060.0,39.4071,39.4494,39.3902,39.4156,33060.0
2016-02-02 11:30:00,46.58,46.66,46.56,46.66,66686.0,39.4156,39.4833,39.3987,39.4833,66686.0
2016-02-02 11:40:00,46.65,46.68,46.59,46.63,145007.0,39.4748,39.5002,39.4241,39.4579,145007.0
2016-02-02 11:50:00,46.62,46.62,46.54,46.55,26554.0,39.4494,39.4494,39.3818,39.3902,26554.0
2016-02-02 12:00:00,46.55,46.57,46.49,46.49,15089.0,39.3902,39.4071,39.3394,39.3394,15089.0
2016-02-02 12:10:00,46.48,46.5,46.42,46.45,49372.0,39.331,39.3479,39.2802,39.3056,49372.0
2016-02-02 12:20:00,46.44,46.49,46.44,46.49,84090.0,39.2971,39.3394,39.2971,39.3394,84090.0
2016-02-02 12:30:00,46.48,46.51,46.44,46.5,36842.0,39.331,39.3564,39.2971,39.3479,36842.0
2016-02-02 12:40:00,46.5,46.53,46.49,46.51,45085.0,39.3479,39.3733,39.3394,39.3564,45085.0
2016-02-02 12:50:00,46.51,46.52,46.46,46.5,41022.0,39.3564,39.3648,39.3141,39.3479,41022.0
2016-02-02 13:00:00,46.5,46.5,46.44,46.46,40706.0,39.3479,39.3479,39.2971,39.3141,40706.0
2016-02-02 13:10:00,46.47,46.52,46.45,46.52,18720.0,39.3225,39.3648,39.3056,39.3648,18720.0
2016-02-02 13:20:00,46.51,46.55,46.48,46.54,48885.0,39.3564,39.3902,39.331,39.3818,48885.0
2016-02-02 13:30:00,46.53,46.54,46.44,46.45,80330.0,39.3733,39.3818,39.2971,39.3056,80330.0
2016-02-02 13:40:00,46.45,46.46,46.4,46.41,54473.0,39.3056,39.3141,39.2633,39.2717,54473.0
2016-02-02 13:50:00,46.41,46.41,46.34,46.35,59485.0,39.2717,39.2717,39.2125,39.221,59485.0
2016-02-02 14:00:00,46.34,46.39,46.33,46.34,83510.0,39.2125,39.2548,39.2041,39.2125,83510.0
2016-02-02 14:10:00,46.33,46.34,46.26,46.32,70247.0,39.2041,39.2125,39.1448,39.1956,70247.0
2016-02-02 14:20:00,46.3,46.3,46.23,46.25,36758.0,39.1787,39.1787,39.1194,39.1364,36758.0
2016-02-02 14:30:00,46.26,46.31,46.26,46.3,50101.0,39.1448,39.1871,39.1448,39.1787,50101.0
2016-02-02 14:40:00,46.29,46.3,46.27,46.29,64348.0,39.1702,39.1787,39.1533,39.1702,64348.0
2016-02-02 14:50:00,46.28,46.33,46.24,46.24,86478.0,39.1617,39.2041,39.1279,39.1279,86478.0
2016-02-02 15:00:00,46.24,46.25,46.19,46.19,36298.0,39.1279,39.1364,39.0856,39.0856,36298.0
2016-02-02 15:10:00,46.17,46.23,46.13,46.18,115220.0,39.0687,39.1194,39.0348,39.0771,115220.0
2016-02-02 15:20:00,46.18,46.23,46.13,46.22,163896.0,39.0771,39.1194,39.0348,39.111,163896.0
2016-02-02 15:30:00,46.22,46.34,46.21,46.32,101039.0,39.111,39.2125,39.1025,39.1956,101039.0
2016-02-02 15:40:00,46.32,46.35,46.22,46.29,111273.0,39.1956,39.221,39.111,39.1702,111273.0
2016-02-02 15:50:00,46.29,46.32,46.2,46.27,279310.0,39.1702,39.1956,39.094,39.1533,279310.0
2016-02-03 09:30:00,46.47,46.47,46.28,46.3,227032.0,39.3225,39.3225,39.1617,39.1787,227032.0
2016-02-03 09:40:00,46.31,46.34,46.22,46.28,115975.0,39.1871,39.2125,39.111,39.1617,115975.0
2016-02-03 09:50:00,46.29,46.34,46.21,46.24,156138.0,39.1702,39.2125,39.1025,39.1279,156138.0
2016-02-03 10:00:00,46.23,46.26,46.14,46.14,293778.0,39.1194,39.1448,39.0433,39.0433,293778.0
2016-02-03 10:10:00,46.14,46.15,46.03,46.08,269688.0,39.0433,39.0517,38.9502,38.9925,269688.0
2016-02-03 10:20:00,46.09,46.1,45.98,46.0,170995.0,39.001,39.0094,38.9079,38.9248,170995.0
2016-02-03 10:30:00,45.98,45.99,45.82,45.91,156693.0,38.9079,38.9163,38.7725,38.8487,156693.0
2016-02-03 10:40:00,45.91,46.03,45.89,45.98,116645.0,38.8487,38.9502,38.8317,38.9079,116645.0
2016-02-03 10:50:00,45.97,46.12,45.96,46.11,70832.0,38.8994,39.0264,38.891,39.0179,70832.0
2016-02-03 11:00:00,46.11,46.11,45.96,46.0,85988.0,39.0179,39.0179,38.891,38.9248,85988.0
2016-02-03 11:10:00,45.99,46.17,45.97,46.16,91702.0,38.9163,39.0687,38.8994,39.0602,91702.0
2016-02-03 11:20:00,46.15,46.29,46.15,46.25,115449.0,39.0517,39.1702,39.0517,39.1364,115449.0
2016-02-03 11:30:00,46.25,46.37,46.18,46.36,191372.0,39.1364,39.2379,39.0771,39.2294,191372.0
2016-02-03 11:40:00,46.36,46.42,46.33,46.36,52012.0,39.2294,39.2802,39.2041,39.2294,52012.0
2016-02-03 11:50:00,46.36,46.4,46.31,46.4,61671.0,39.2294,39.2633,39.1871,39.2633,61671.0
2016-02-03 12:00:00,46.41,46.47,46.34,46.39,56158.0,39.2717,39.3225,39.2125,39.2548,56158.0
2016-02-03 12:10:00,46.4,46.43,46.35,46.38,38792.0,39.2633,39.2887,39.221,39.2464,38792.0
2016-02-03 12:20:00,46.38,46.49,46.37,46.45,108346.0,39.2464,39.3394,39.2379,39.3056,108346.0
2016-02-03 12:30:00,46.46,46.49,46.41,46.47,141113.0,39.3141,39.3394,39.2717,39.3225,141113.0
2016-02-03 12:40:00,46.47,46.49,46.41,46.49,36500.0,39.3225,39.3394,39.2717,39.3394,36500.0
2016-02-03 12:50:00,46.49,46.63,46.45,46.61,44769.0,39.3394,39.4579,39.3056,39.441,44769.0
2016-02-03 13:00:00,46.62,46.66,46.59,46.63,72436.0,39.4494,39.4833,39.4241,39.4579,72436.0
2016-02-03 13:10:00,46.63,46.72,46.62,46.69,31656.0,39.4579,39.5341,39.4494,39.5087,31656.0
2016-02-03 13:20:00,46.7,46.77,46.66,46.74,29997.0,39.5171,39.5764,39.4833,39.551,29997.0
2016-02-03 13:30:00,46.74,46.8,46.68,46.68,94677.0,39.551,39.6018,39.5002,39.5002,94677.0
2016-02-03 13:40:00,46.69,46.79,46.68,46.76,107054.0,39.5087,39.5933,39.5002,39.5679,107054.0
2016-02-03 13:50:00,46.76,46.78,46.66,46.66,69559.0,39.5679,39.5848,39.4833,39.4833,69559.0
2016-02-03 14:00:00,46.66,46.8,46.65,46.77,103705.0,39.4833,39.6018,39.4748,39.5764,103705.0
2016-02-03 14:10:00,46.77,46.85,46.76,46.8,77405.0,39.5764,39.6441,39.5679,39.6018,77405.0
2016-02-03 14:20:00,46.82,47.07,46.81,47.02,104999.0,39.6187,39.8302,39.6102,39.7879,104999.0
2016-02-03 14:30:00,47.01,47.04,46.96,46.97,162895.0,39.7795,39.8048,39.7372,39.7456,162895.0
2016-02-03 14:40:00,46.98,47.09,46.96,47.05,113753.0,39.7541,39.8472,39.7372,39.8133,113753.0
2016-02-03 14:50:00,47.04,47.16,46.99,47.14,166571.0,39.8048,39.9064,39.7625,39.8895,166571.0
2016-02-03 15:00:00,47.14,47.2,47.04,47.19,73884.0,39.8895,39.9402,39.8048,39.9318,73884.0
2016-02-03 15:10:00,47.18,47.23,47.06,47.11,103559.0,39.9233,39.9656,39.8218,39.8641,103559.0
2016-02-03 15:20:00,47.11,47.13,46.94,46.95,104999.0,39.8641,39.881,39.7202,39.7287,104999.0
2016-02-03 15:30:00,46.95,47.08,46.95,47.03,169057.0,39.7287,39.8387,39.7287,39.7964,169057.0
2016-02-03 15:40:00,47.03,47.13,46.99,47.11,141796.0,39.7964,39.881,39.7625,39.8641,141796.0
2016-02-03 15:50:00,47.1,47.25,47.09,47.22,382202.0,39.8556,39.9825,39.8472,39.9572,382202.0
2016-02-04 09:30:00,48.2,48.32,48.14,48.25,168098.0,40.7864,40.888,40.7357,40.8287,168098.0
2016-02-04 09:40:00,48.25,48.32,48.17,48.3,308587.0,40.8287,40.888,40.761,40.871,308587.0
2016-02-04 09:50:00,48.3,48.36,48.27,48.35,126635.0,40.871,40.9218,40.8457,40.9134,126635.0
2016-02-04 10:00:00,48.35,48.45,48.21,48.45,221537.0,40.9134,40.998,40.7949,40.998,221537.0
2016-02-04 10:10:00,48.44,48.63,48.41,48.61,58286.0,40.9895,41.1503,40.9641,41.1334,58286.0
2016-02-04 10:20:00,48.6,48.65,48.57,48.63,163818.0,41.1249,41.1672,41.0995,41.1503,163818.0
2016-02-04 10:30:00,48.63,48.65,48.57,48.61,138136.0,41.1503,41.1672,41.0995,41.1334,138136.0
2016-02-04 10:40:00,48.61,48.62,48.52,48.56,120978.0,41.1334,41.1418,41.0572,41.0911,120978.0
2016-02-04 10:50:00,48.57,48.59,48.51,48.55,106152.0,41.0995,41.1164,41.0487,41.0826,106152.0
2016-02-04 11:00:00,48.55,48.55,48.44,48.46,97385.0,41.0826,41.0826,40.9895,41.0064,97385.0
2016-02-04 11:10:00,48.46,48.49,48.32,48.32,167767.0,41.0064,41.0318,40.888,40.888,167767.0
2016-02-04 11:20:00,48.33,48.41,48.33,48.38,80823.0,40.8964,40.9641,40.8964,40.9387,80823.0
2016-02-04 11:30:00,48.37,48.39,48.33,48.36,34347.0,40.9303,40.9472,40.8964,40.9218,34347.0
2016-02-04 11:40:00,48.35,48.38,48.18,48.28,89453.0,40.9134,40.9387,40.7695,40.8541,89453.0
2016-02-04 11:50:00,48.27,48.29,48.2,48.22,97121.0,40.8457,40.8626,40.7864,40.8034,97121.0
2016-02-04 12:00:00,48.23,48.34,48.19,48.32,97761.0,40.8118,40.9049,40.778,40.888,97761.0
2016-02-04 12:10:00,48.32,48.35,48.24,48.28,80775.0,40.888,40.9134,40.8203,40.8541,80775.0
2016-02-04 12:20:00,48.28,48.29,48.19,48.24,29127.0,40.8541,40.8626,40.778,40.8203,29127.0
2016-02-04 12:30:00,48.23,48.32,48.18,48.32,23598.0,40.8118,40.888,40.7695,40.888,23598.0
2016-02-04 12:40:00,48.32,48.38,48.25,48.29,36251.0,40.888,40.9387,40.8287,40.8626,36251.0
2016-02-04 12:50:00,48.3,48.3,48.17,48.18,62367.0,40.871,40.871,40.761,40.7695,62367.0
2016-02-04 13:00:00,48.18,48.25,48.17,48.23,41759.0,40.7695,40.8287,40.761,40.8118,41759.0
2016-02-04 13:10:00,48.22,48.3,48.2,48.21,24685.0,40.8034,40.871,40.7864,40.7949,24685.0
2016-02-04 13:20:00,48.22,48.23,48.17,48.21,23190.0,40.8034,40.8118,40.761,40.7949,23190.0
2016-02-04 13:30:00,48.21,48.29,48.21,48.23,23711.0,40.7949,40.8626,40.7949,40.8118,23711.0
2016-02-04 13:40:00,48.22,48.22,48.09,48.1,85592.0,40.8034,40.8034,40.6933,40.7018,85592.0
2016-02-04 13:50:00,48.1,48.16,48.1,48.12,43292.0,40.7018,40.7526,40.7018,40.7187,43292.0
2016-02-04 14:00:00,48.12,48.12,47.96,47.99,98926.0,40.7187,40.7187,40.5833,40.6087,98926.0
2016-02-04 14:10:00,48.0,48.1,47.99,48.06,32898.0,40.6172,40.7018,40.6087,40.668,32898.0
2016-02-04 14:20:00,48.07,48.09,47.97,47.99,31044.0,40.6764,40.6933,40.5918,40.6087,31044.0
2016-02-04 14:30:00,47.97,48.05,47.97,47.99,56458.0,40.5918,40.6595,40.5918,40.6087,56458.0
2016-02-04 14:40:00,47.99,48.07,47.96,48.06,31966.0,40.6087,40.6764,40.5833,40.668,31966.0
2016-02-04 14:50:00,48.06,48.13,48.0,48.11,32822.0,40.668,40.7272,40.6172,40.7103,32822.0
2016-02-04 15:00:00,48.11,48.11,48.0,48.01,58971.0,40.7103,40.7103,40.6172,40.6257,58971.0
2016-02-04 15:10:00,48.01,48.15,47.98,48.01,67180.0,40.6257,40.7441,40.6003,40.6257,67180.0
2016-02-04 15:20:00,48.02,48.13,48.01,48.02,91949.0,40.6341,40.7272,40.6257,40.6341,91949.0
2016-02-04 15:30:00,48.03,48.07,47.96,48.04,190683.0,40.6426,40.6764,40.5833,40.651,190683.0
2016-02-04 15:40:00,48.04,48.08,47.99,48.03,91180.0,40.651,40.6849,40.6087,40.6426,91180.0
2016-02-04 15:50:00,48.03,48.18,48.02,48.11,192462.0,40.6426,40.7695,40.6341,40.7103,192462.0
2016-02-05 09:30:00,48.03,48.03,47.76,47.86,259837.0,40.6426,40.6426,40.4141,40.4987,259837.0
2016-02-05 09:40:00,47.87,47.87,47.68,47.71,178618.0,40.5072,40.5072,40.3464,40.3718,178618.0
2016-02-05 09:50:00,47.7,47.76,47.66,47.68,91453.0,40.3633,40.4141,40.3295,40.3464,91453.0
2016-02-05 10:00:00,47.68,47.74,47.57,47.57,57275.0,40.3464,40.3972,40.2533,40.2533,57275.0
2016-02-05 10:10:00,47.57,47.68,47.57,47.64,54680.0,40.2533,40.3464,40.2533,40.3126,54680.0
2016-02-05 10:20:00,47.63,47.69,47.55,47.58,120281.0,40.3041,40.3549,40.2364,40.2618,120281.0
2016-02-05 10:30:00,47.57,47.69,47.56,47.63,63388.0,40.2533,40.3549,40.2449,40.3041,63388.0
2016-02-05 10:40:00,47.63,47.71,47.6,47.62,35520.0,40.3041,40.3718,40.2787,40.2956,35520.0
2016-02-05 10:50:00,47.62,47.65,47.54,47.56,23620.0,40.2956,40.321,40.2279,40.2449,23620.0
2016-02-05 11:00:00,47.57,47.61,47.54,47.59,48065.0,40.2533,40.2872,40.2279,40.2703,48065.0
2016-02-05 11:10:00,47.58,47.65,47.54,47.58,29276.0,40.2618,40.321,40.2279,40.2618,29276.0
2016-02-05 11:20:00,47.58,47.6,47.51,47.59,31344.0,40.2618,40.2787,40.2026,40.2703,31344.0
2016-02-05 11:30:00,47.6,47.63,47.55,47.6,33864.0,40.2787,40.3041,40.2364,40.2787,33864.0
2016-02-05 11:40:00,47.6,47.64,47.53,47.59,21673.0,40.2787,40.3126,40.2195,40.2703,21673.0
2016-02-05 11:50:00,47.59,47.6,47.54,47.58,59190.0,40.2703,40.2787,40.2279,40.2618,59190.0
2016-02-05 12:00:00,47.58,47.61,47.51,47.53,73468.0,40.2618,40.2872,40.2026,40.2195,73468.0
2016-02-05 12:10:00,47.53,47.55,47.48,47.53,21724.0,40.2195,40.2364,40.1772,40.2195,21724.0
2016-02-05 12:20:00,47.52,47.59,47.5,47.55,26693.0,40.211,40.2703,40.1941,40.2364,26693.0
2016-02-05 12:30:00,47.55,47.63,47.54,47.61,17081.0,40.2364,40.3041,40.2279,40.2872,17081.0
2016-02-05 12:40:00,47.58,47.59,47.53,47.59,11882.0,40.2618,40.2703,40.2195,40.2703,11882.0
2016-02-05 12:50:00,47.59,47.59,47.51,47.57,27401.0,40.2703,40.2703,40.2026,40.2533,27401.0
2016-02-05 13:00:00,47.57,47.62,47.56,47.6,19845.0,40.2533,40.2956,40.2449,40.2787,19845.0
2016-02-05 13:10:00,47.6,47.6,47.53,47.58,9341.0,40.2787,40.2787,40.2195,40.2618,9341.0
2016-02-05 13:20:00,47.58,47.61,47.55,47.58,67381.0,40.2618,40.2872,40.2364,40.2618,67381.0
2016-02-05 13:30:00,47.58,47.58,47.52,47.52,36640.0,40.2618,40.2618,40.211,40.211,36640.0
2016-02-05 13:40:00,47.51,47.54,47.47,47.5,38512.0,40.2026,40.2279,40.1687,40.1941,38512.0
2016-02-05 13:50:00,47.5,47.56,47.49,47.53,28310.0,40.1941,40.2449,40.1856,40.2195,28310.0
2016-02-05 14:00:00,47.52,47.55,47.47,47.51,14113.0,40.211,40.2364,40.1687,40.2026,14113.0
2016-02-05 14:10:00,47.5,47.5,47.43,47.48,54194.0,40.1941,40.1941,40.1349,40.1772,54194.0
2016-02-05 14:20:00,47.48,47.52,47.42,47.43,37703.0,40.1772,40.211,40.1264,40.1349,37703.0
2016-02-05 14:30:00,47.44,47.5,47.44,47.48,13617.0,40.1433,40.1941,40.1433,40.1772,13617.0
2016-02-05 14:40:00,47.46,47.5,47.42,47.49,16956.0,40.1602,40.1941,40.1264,40.1856,16956.0
2016-02-05 14:50:00,47.49,47.49,47.44,47.47,9600.0,40.1856,40.1856,40.1433,40.1687,9600.0
2016-02-05 15:00:00,47.47,47.47,47.38,47.45,60268.0,40.1687,40.1687,40.0926,40.1518,60268.0
2016-02-05 15:10:00,47.45,47.56,47.43,47.56,48488.0,40.1518,40.2449,40.1349,40.2449,48488.0
2016-02-05 15:20:00,47.56,47.56,47.49,47.52,68049.0,40.2449,40.2449,40.1856,40.211,68049.0
2016-02-05 15:30:00,47.51,47.54,47.43,47.45,89020.0,40.2026,40.2279,40.1349,40.1518,89020.0
2016-02-05 15:40:00,47.44,47.46,47.38,47.38,84693.0,40.1433,40.1602,40.0926,40.0926,84693.0
2016-02-05 15:50:00,47.39,47.56,47.35,47.56,274303.0,40.101,40.2449,40.0672,40.2449,274303.0
2016-02-08 09:30:00,46.69,46.95,46.59,46.76,204480.0,39.5087,39.7287,39.4241,39.5679,204480.0
2016-02-08 09:40:00,46.77,47.06,46.75,46.86,178857.0,39.5764,39.8218,39.5595,39.6525,178857.0
2016-02-08 09:50:00,46.85,46.86,46.71,46.76,113328.0,39.6441,39.6525,39.5256,39.5679,113328.0
2016-02-08 10:00:00,46.74,46.78,46.64,46.65,146201.0,39.551,39.5848,39.4664,39.4748,146201.0
2016-02-08 10:10:00,46.64,46.67,46.5,46.52,106760.0,39.4664,39.4918,39.3479,39.3648,106760.0
2016-02-08 10:20:00,46.51,46.61,46.48,46.5,105653.0,39.3564,39.441,39.331,39.3479,105653.0
2016-02-08 10:30:00,46.49,46.66,46.49,46.65,40549.0,39.3394,39.4833,39.3394,39.4748,40549.0
2016-02-08 10:40:00,46.66,46.71,46.54,46.61,42799.0,39.4833,39.5256,39.3818,39.441,42799.0
2016-02-08 10:50:00,46.6,46.65,46.55,46.55,77671.0,39.4325,39.4748,39.3902,39.3902,77671.0
2016-02-08 11:00:00,46.56,46.59,46.49,46.53,120702.0,39.3987,39.4241,39.3394,39.3733,120702.0
2016-02-08 11:10:00,46.53,46.81,46.52,46.8,308614.0,39.3733,39.6102,39.3648,39.6018,308614.0
2016-02-08 11:20:00,46.8,46.97,46.78,46.96,190160.0,39.6018,39.7456,39.5848,39.7372,190160.0
2016-02-08 11:30:00,46.94,46.95,46.8,46.82,42444.0,39.7202,39.7287,39.6018,39.6187,42444.0
2016-02-08 11:40:00,46.82,46.88,46.66,46.74,53394.0,39.6187,39.6695,39.4833,39.551,53394.0
2016-02-08 11:50:00,46.73,46.88,46.7,46.86,34114.0,39.5425,39.6695,39.5171,39.6525,34114.0
2016-02-08 12:00:00,46.87,47.0,46.87,46.99,75561.0,39.661,39.771,39.661,39.7625,75561.0
2016-02-08 12:10:00,46.98,47.03,46.92,47.01,48696.0,39.7541,39.7964,39.7033,39.7795,48696.0
2016-02-08 12:20:00,47.01,47.06,46.97,47.01,47094.0,39.7795,39.8218,39.7456,39.7795,47094.0
2016-02-08 12:30:00,47.02,47.07,46.98,46.98,86497.0,39.7879,39.8302,39.7541,39.7541,86497.0
2016-02-08 12:40:00,46.98,47.03,46.96,47.0,29344.0,39.7541,39.7964,39.7372,39.771,29344.0
2016-02-08 12:50:00,47.01,47.04,46.97,46.97,28229.0,39.7795,39.8048,39.7456,39.7456,28229.0
2016-02-08 13:00:00,46.98,46.98,46.88,46.9,13060.0,39.7541,39.7541,39.6695,39.6864,13060.0
2016-02-08 13:10:00,46.91,46.91,46.84,46.84,16102.0,39.6948,39.6948,39.6356,39.6356,16102.0
2016-02-08 13:20:00,46.83,46.87,46.78,46.87,23559.0,39.6271,39.661,39.5848,39.661,23559.0
2016-02-08 13:30:00,46.87,46.92,46.87,46.89,17000.0,39.661,39.7033,39.661,39.6779,17000.0
2016-02-08 13:40:00,46.88,46.88,46.75,46.78,34410.0,39.6695,39.6695,39.5595,39.5848,34410.0
2016-02-08 13:50:00,46.77,46.81,46.74,46.76,40806.0,39.5764,39.6102,39.551,39.5679,40806.0
2016-02-08 14:00:00,46.76,46.89,46.76,46.87,34982.0,39.5679,39.6779,39.5679,39.661,34982.0
2016-02-08 14:10:00,46.86,46.87,46.71,46.73,47292.0,39.6525,39.661,39.5256,39.5425,47292.0
2016-02-08 14:20:00,46.73,46.85,46.73,46.79,34309.0,39.5425,39.6441,39.5425,39.5933,34309.0
2016-02-08 14:30:00,46.78,46.83,46.73,46.83,65558.0,39.5848,39.6271,39.5425,39.6271,65558.0
2016-02-08 14:40:00,46.83,46.93,46.8,46.9,109533.0,39.6271,39.7118,39.6018,39.6864,109533.0
2016-02-08 14:50:00,46.9,46.92,46.84,46.84,90884.0,39.6864,39.7033,39.6356,39.6356,90884.0
2016-02-08 15:00:00,46.84,46.96,46.83,46.91,100968.0,39.6356,39.7372,39.6271,39.6948,100968.0
2016-02-08 15:10:00,46.91,47.14,46.87,47.11,176242.0,39.6948,39.8895,39.661,39.8641,176242.0
2016-02-08 15:20:00,47.09,47.13,47.02,47.06,112064.0,39.8472,39.881,39.7879,39.8218,112064.0
2016-02-08 15:30:00,47.06,47.18,47.06,47.11,141957.0,39.8218,39.9233,39.8218,39.8641,141957.0
2016-02-08 15:40:00,47.12,47.39,47.12,47.3,253963.0,39.8725,40.101,39.8725,40.0249,253963.0
2016-02-08 15:50:00,47.3,47.31,47.15,47.22,198667.0,40.0249,40.0333,39.8979,39.9572,198667.0
2016-02-09 09:30:00,46.52,46.77,46.41,46.77,329830.0,39.3648,39.5764,39.2717,39.5764,329830.0
2016-02-09 09:40:00,46.77,47.12,46.72,47.11,70021.0,39.5764,39.8725,39.5341,39.8641,70021.0
2016-02-09 09:50:00,47.11,47.13,47.0,47.04,68269.0,39.8641,39.881,39.771,39.8048,68269.0
2016-02-09 10:00:00,47.03,47.23,47.0,47.16,128646.0,39.7964,39.9656,39.771,39.9064,128646.0
2016-02-09 10:10:00,47.15,47.16,46.95,46.98,223922.0,39.8979,39.9064,39.7287,39.7541,223922.0
2016-02-09 10:20:00,46.98,47.0,46.78,46.8,252260.0,39.7541,39.771,39.5848,39.6018,252260.0
2016-02-09 10:30:00,46.79,46.79,46.64,46.71,127839.0,39.5933,39.5933,39.4664,39.5256,127839.0
2016-02-09 10:40:00,46.71,46.71,46.6,46.65,184775.0,39.5256,39.5256,39.4325,39.4748,184775.0
2016-02-09 10:50:00,46.67,46.67,46.44,46.47,150504.0,39.4918,39.4918,39.2971,39.3225,150504.0
2016-02-09 11:00:00,46.46,46.62,46.42,46.62,195960.0,39.3141,39.4494,39.2802,39.4494,195960.0
2016-02-09 11:10:00,46.63,46.74,46.46,46.5,221164.0,39.4579,39.551,39.3141,39.3479,221164.0
2016-02-09 11:20:00,46.5,46.65,46.5,46.62,83095.0,39.3479,39.4748,39.3479,39.4494,83095.0
2016-02-09 11:30:00,46.6,46.66,46.43,46.44,77387.0,39.4325,39.4833,39.2887,39.2971,77387.0
2016-02-09 11:40:00,46.44,46.55,46.44,46.45,44884.0,39.2971,39.3902,39.2971,39.3056,44884.0
2016-02-09 11:50:00,46.44,46.45,46.36,46.37,46017.0,39.2971,39.3056,39.2294,39.2379,46017.0
2016-02-09 12:00:00,46.38,46.52,46.35,46.51,50637.0,39.2464,39.3648,39.221,39.3564,50637.0
2016-02-09 12:10:00,46.5,46.5,46.36,46.37,23077.0,39.3479,39.3479,39.2294,39.2379,23077.0
2016-02-09 12:20:00,46.37,46.48,46.34,46.41,28162.0,39.2379,39.331,39.2125,39.2717,28162.0
2016-02-09 12:30:00,46.41,46.54,46.39,46.46,63410.0,39.2717,39.3818,39.2548,39.3141,63410.0
2016-02-09 12:40:00,46.46,46.47,46.37,46.37,24834.0,39.3141,39.3225,39.2379,39.2379,24834.0
2016-02-09 12:50:00,46.37,46.49,46.37,46.45,37341.0,39.2379,39.3394,39.2379,39.3056,37341.0
2016-02-09 13:00:00,46.47,46.49,46.39,46.39,64339.0,39.3225,39.3394,39.2548,39.2548,64339.0
2016-02-09 13:10:00,46.39,46.39,46.25,46.28,89357.0,39.2548,39.2548,39.1364,39.1617,89357.0
2016-02-09 13:20:00,46.28,46.35,46.28,46.32,43764.0,39.1617,39.221,39.1617,39.1956,43764.0
2016-02-09 13:30:00,46.32,46.4,46.24,46.25,30715.0,39.1956,39.2633,39.1279,39.1364,30715.0
2016-02-09 13:40:00,46.24,46.34,46.24,46.28,45643.0,39.1279,39.2125,39.1279,39.1617,45643.0
2016-02-09 13:50:00,46.28,46.45,46.27,46.37,27663.0,39.1617,39.3056,39.1533,39.2379,27663.0
2016-02-09 14:00:00,46.37,46.52,46.35,46.49,54522.0,39.2379,39.3648,39.221,39.3394,54522.0
2016-02-09 14:10:00,46.5,46.5,46.36,46.37,49249.0,39.3479,39.3479,39.2294,39.2379,49249.0
2016-02-09 14:20:00,46.38,46.39,46.29,46.29,49184.0,39.2464,39.2548,39.1702,39.1702,49184.0
2016-02-09 14:30:00,46.29,46.54,46.29,46.52,62597.0,39.1702,39.3818,39.1702,39.3648,62597.0
2016-02-09 14:40:00,46.51,46.63,46.45,46.45,46753.0,39.3564,39.4579,39.3056,39.3056,46753.0
2016-02-09 14:50:00,46.46,46.63,46.46,46.62,50478.0,39.3141,39.4579,39.3141,39.4494,50478.0
2016-02-09 15:00:00,46.63,46.88,46.58,46.82,82521.0,39.4579,39.6695,39.4156,39.6187,82521.0
2016-02-09 15:10:00,46.82,46.85,46.76,46.76,92116.0,39.6187,39.6441,39.5679,39.5679,92116.0
2016-02-09 15:20:00,46.75,46.85,46.63,46.79,126521.0,39.5595,39.6441,39.4579,39.5933,126521.0
2016-02-09 15:30:00,46.78,46.96,46.77,46.89,107088.0,39.5848,39.7372,39.5764,39.6779,107088.0
2016-02-09 15:40:00,46.88,46.93,46.72,46.86,126927.0,39.6695,39.7118,39.5341,39.6525,126927.0
2016-02-09 15:50:00,46.86,46.88,46.67,46.72,210380.0,39.6525,39.6695,39.4918,39.5341,210380.0
2016-02-10 09:30:00,47.23,47.35,47.13,47.28,211199.0,39.9656,40.0672,39.881,40.0079,211199.0
2016-02-10 09:40:00,47.26,47.46,47.25,47.46,168684.0,39.991,40.1602,39.9825,40.1602,168684.0
2016-02-10 09:50:00,47.45,47.59,47.43,47.53,107008.0,40.1518,40.2703,40.1349,40.2195,107008.0
2016-02-10 10:00:00,47.53,47.56,47.43,47.48,103778.0,40.2195,40.2449,40.1349,40.1772,103778.0
2016-02-10 10:10:00,47.49,47.57,47.42,47.51,83897.0,40.1856,40.2533,40.1264,40.2026,83897.0
2016-02-10 10:20:00,47.51,47.59,47.42,47.51,74423.0,40.2026,40.2703,40.1264,40.2026,74423.0
2016-02-10 10:30:00,47.51,47.89,47.51,47.72,294700.0,40.2026,40.5241,40.2026,40.3803,294700.0
2016-02-10 10:40:00,47.72,47.72,47.47,47.64,114392.0,40.3803,40.3803,40.1687,40.3126,114392.0
2016-02-10 10:50:00,47.64,47.64,47.38,47.4,53572.0,40.3126,40.3126,40.0926,40.1095,53572.0
2016-02-10 11:00:00,47.41,47.45,47.3,47.35,101166.0,40.1179,40.1518,40.0249,40.0672,101166.0
2016-02-10 11:10:00,47.35,47.44,47.32,47.44,44304.0,40.0672,40.1433,40.0418,40.1433,44304.0
2016-02-10 11:20:00,47.42,47.52,47.33,47.34,44820.0,40.1264,40.211,40.0502,40.0587,44820.0
2016-02-10 11:30:00,47.34,47.36,47.26,47.26,69046.0,40.0587,40.0756,39.991,39.991,69046.0
2016-02-10 11:40:00,47.27,47.5,47.27,47.47,201468.0,39.9995,40.1941,39.9995,40.1687,201468.0
2016-02-10 11:50:00,47.46,47.54,47.41,47.52,123293.0,40.1602,40.2279,40.1179,40.211,123293.0
2016-02-10 12:00:00,47.52,47.56,47.39,47.48,115201.0,40.211,40.2449,40.101,40.1772,115201.0
2016-02-10 12:10:00,47.47,47.48,47.37,47.41,80069.0,40.1687,40.1772,40.0841,40.1179,80069.0
2016-02-10 12:20:00,47.42,47.58,47.42,47.55,35694.0,40.1264,40.2618,40.1264,40.2364,35694.0
2016-02-10 12:30:00,47.57,47.63,47.51,47.61,30721.0,40.2533,40.3041,40.2026,40.2872,30721.0
2016-02-10 12:40:00,47.61,47.62,47.51,47.59,51901.0,40.2872,40.2956,40.2026,40.2703,51901.0
2016-02-10 12:50:00,47.59,47.69,47.54,47.69,124123.0,40.2703,40.3549,40.2279,40.3549,124123.0
2016-02-10 13:00:00,47.69,47.7,47.55,47.55,35126.0,40.3549,40.3633,40.2364,40.2364,35126.0
2016-02-10 13:10:00,47.56,47.6,47.47,47.53,17870.0,40.2449,40.2787,40.1687,40.2195,17870.0
2016-02-10 13:20:00,47.54,47.57,47.41,47.45,31448.0,40.2279,40.2533,40.1179,40.1518,31448.0
2016-02-10 13:30:00,47.45,47.47,47.39,47.45,16400.0,40.1518,40.1687,40.101,40.1518,16400.0
2016-02-10 13:40:00,47.44,47.49,47.44,47.45,33477.0,40.1433,40.1856,40.1433,40.1518,33477.0
2016-02-10 13:50:00,47.46,47.46,47.35,47.35,30877.0,40.1602,40.1602,40.0672,40.0672,30877.0
2016-02-10 14:00:00,47.36,47.43,47.36,47.43,24579.0,40.0756,40.1349,40.0756,40.1349,24579.0
2016-02-10 14:10:00,47.43,47.45,47.29,47.35,41694.0,40.1349,40.1518,40.0164,40.0672,41694.0
2016-02-10 14:20:00,47.34,47.35,47.23,47.32,23477.0,40.0587,40.0672,39.9656,40.0418,23477.0
2016-02-10 14:30:00,47.32,47.4,47.24,47.24,28887.0,40.0418,40.1095,39.9741,39.9741,28887.0
2016-02-10 14:40:00,47.22,47.23,47.14,47.2,75402.0,39.9572,39.9656,39.8895,39.9402,75402.0
2016-02-10 14:50:00,47.2,47.32,47.19,47.29,40552.0,39.9402,40.0418,39.9318,40.0164,40552.0
2016-02-10 15:00:00,47.27,47.45,47.27,47.41,159206.0,39.9995,40.1518,39.9995,40.1179,159206.0
2016-02-10 15:10:00,47.4,47.43,47.13,47.16,80054.0,40.1095,40.1349,39.881,39.9064,80054.0
2016-02-10 15:20:00,47.15,47.2,46.96,46.99,296050.0,39.8979,39.9402,39.7372,39.7625,296050.0
2016-02-10 15:30:00,47.0,47.09,46.96,46.96,155116.0,39.771,39.8472,39.7372,39.7372,155116.0
2016-02-10 15:40:00,46.95,47.03,46.9,47.0,169935.0,39.7287,39.7964,39.6864,39.771,169935.0
2016-02-10 15:50:00,47.0,47.04,46.93,46.95,214913.0,39.771,39.8048,39.7118,39.7287,214913.0
2016-02-11 09:30:00,45.94,46.0,45.88,45.93,294804.0,38.874,38.9248,38.8233,38.8656,294804.0
2016-02-11 09:40:00,45.93,46.04,45.9,45.97,207240.0,38.8656,38.9587,38.8402,38.8994,207240.0
2016-02-11 09:50:00,45.97,46.11,45.96,46.06,119433.0,38.8994,39.0179,38.891,38.9756,119433.0
2016-02-11 10:00:00,46.05,46.11,45.98,46.05,78089.0,38.9671,39.0179,38.9079,38.9671,78089.0
2016-02-11 10:10:00,46.05,46.06,45.99,46.03,60223.0,38.9671,38.9756,38.9163,38.9502,60223.0
2016-02-11 10:20:00,46.03,46.06,45.93,45.95,94657.0,38.9502,38.9756,38.8656,38.8825,94657.0
2016-02-11 10:30:00,45.95,46.0,45.93,45.95,140331.0,38.8825,38.9248,38.8656,38.8825,140331.0
2016-02-11 10:40:00,45.94,46.03,45.91,45.99,202887.0,38.874,38.9502,38.8487,38.9163,202887.0
2016-02-11 10:50:00,45.98,46.0,45.85,45.89,204015.0,38.9079,38.9248,38.7979,38.8317,204015.0
2016-02-11 11:00:00,45.89,45.94,45.82,45.86,129390.0,38.8317,38.874,38.7725,38.8063,129390.0
2016-02-11 11:10:00,45.86,45.91,45.82,45.91,209543.0,38.8063,38.8487,38.7725,38.8487,209543.0
2016-02-11 11:20:00,45.91,45.97,45.86,45.88,150752.0,38.8487,38.8994,38.8063,38.8233,150752.0
2016-02-11 11:30:00,45.88,45.93,45.83,45.93,69636.0,38.8233,38.8656,38.781,38.8656,69636.0
2016-02-11 11:40:00,45.93,45.98,45.89,45.9,59210.0,38.8656,38.9079,38.8317,38.8402,59210.0
2016-02-11 11:50:00,45.9,46.06,45.9,46.0,73448.0,38.8402,38.9756,38.8402,38.9248,73448.0
2016-02-11 12:00:00,46.01,46.09,45.96,46.03,59476.0,38.9333,39.001,38.891,38.9502,59476.0
2016-02-11 12:10:00,46.02,46.1,45.94,45.96,53297.0,38.9417,39.0094,38.874,38.891,53297.0
2016-02-11 12:20:00,45.96,46.02,45.94,45.96,101604.0,38.891,38.9417,38.874,38.891,101604.0
2016-02-11 12:30:00,45.96,45.97,45.89,45.95,56567.0,38.891,38.8994,38.8317,38.8825,56567.0
2016-02-11 12:40:00,45.95,46.01,45.91,45.97,47954.0,38.8825,38.9333,38.8487,38.8994,47954.0
2016-02-11 12:50:00,46.0,46.06,45.97,46.04,81115.0,38.9248,38.9756,38.8994,38.9587,81115.0
2016-02-11 13:00:00,46.04,46.12,45.99,46.04,83622.0,38.9587,39.0264,38.9163,38.9587,83622.0
2016-02-11 13:10:00,46.05,46.06,45.99,46.04,59305.0,38.9671,38.9756,38.9163,38.9587,59305.0
2016-02-11 13:20:00,46.04,46.09,46.0,46.01,35651.0,38.9587,39.001,38.9248,38.9333,35651.0
2016-02-11 13:30:00,46.0,46.08,45.93,45.95,64525.0,38.9248,38.9925,38.8656,38.8825,64525.0
2016-02-11 13:40:00,45.94,45.97,45.92,45.94,51570.0,38.874,38.8994,38.8571,38.874,51570.0
2016-02-11 13:50:00,45.94,45.95,45.9,45.94,78552.0,38.874,38.8825,38.8402,38.874,78552.0
2016-02-11 14:00:00,45.94,45.95,45.86,45.94,46584.0,38.874,38.8825,38.8063,38.874,46584.0
2016-02-11 14:10:00,45.93,45.95,45.84,45.84,11430.0,38.8656,38.8825,38.7894,38.7894,11430.0
2016-02-11 14:20:00,45.84,45.89,45.81,45.83,44959.0,38.7894,38.8317,38.764,38.781,44959.0
2016-02-11 14:30:00,45.82,46.01,45.79,46.01,148754.0,38.7725,38.9333,38.7471,38.9333,148754.0
2016-02-11 14:40:00,46.01,46.12,45.9,46.07,217728.0,38.9333,39.0264,38.8402,38.984,217728.0
2016-02-11 14:50:00,46.06,46.2,46.04,46.08,229868.0,38.9756,39.094,38.9587,38.9925,229868.0
2016-02-11 15:00:00,46.1,46.13,45.9,45.99,151105.0,39.0094,39.0348,38.8402,38.9163,151105.0
2016-02-11 15:10:00,46.0,46.15,45.97,46.0,122693.0,38.9248,39.0517,38.8994,38.9248,122693.0
2016-02-11 15:20:00,46.0,46.15,45.96,46.13,87205.0,38.9248,39.0517,38.891,39.0348,87205.0
2016-02-11 15:30:00,46.12,46.27,46.05,46.25,103612.0,39.0264,39.1533,38.9671,39.1364,103612.0
2016-02-11 15:40:00,46.26,46.3,46.16,46.2,204138.0,39.1448,39.1787,39.0602,39.094,204138.0
2016-02-11 15:50:00,46.2,46.23,46.01,46.02,272274.0,39.094,39.1194,38.9333,38.9417,272274.0
2016-02-12 09:30:00,46.01,46.13,45.98,46.06,162800.0,38.9333,39.0348,38.9079,38.9756,162800.0
2016-02-12 09:40:00,46.06,46.12,45.92,45.93,601808.0,38.9756,39.0264,38.8571,38.8656,601808.0
2016-02-12 09:50:00,45.93,45.99,45.9,45.92,101793.0,38.8656,38.9163,38.8402,38.8571,101793.0
2016-02-12 10:00:00,45.92,46.0,45.89,45.95,157904.0,38.8571,38.9248,38.8317,38.8825,157904.0
2016-02-12 10:10:00,45.96,46.12,45.96,46.11,89263.0,38.891,39.0264,38.891,39.0179,89263.0
2016-02-12 10:20:00,46.12,46.15,46.09,46.13,28281.0,39.0264,39.0517,39.001,39.0348,28281.0
2016-02-12 10:30:00,46.12,46.17,46.04,46.08,159902.0,39.0264,39.0687,38.9587,38.9925,159902.0
2016-02-12 10:40:00,46.08,46.1,45.99,46.01,191090.0,38.9925,39.0094,38.9163,38.9333,191090.0
2016-02-12 10:50:00,46.01,46.04,45.95,45.99,79354.0,38.9333,38.9587,38.8825,38.9163,79354.0
2016-02-12 11:00:00,46.0,46.07,45.99,46.04,29060.0,38.9248,38.984,38.9163,38.9587,29060.0
2016-02-12 11:10:00,46.04,46.13,46.03,46.06,59197.0,38.9587,39.0348,38.9502,38.9756,59197.0
2016-02-12 11:20:00,46.06,46.13,46.03,46.11,39151.0,38.9756,39.0348,38.9502,39.0179,39151.0
2016-02-12 11:30:00,46.12,46.15,46.1,46.1,61783.0,39.0264,39.0517,39.0094,39.0094,61783.0
2016-02-12 11:40:00,46.1,46.15,46.06,46.11,58936.0,39.0094,39.0517,38.9756,39.0179,58936.0
2016-02-12 11:50:00,46.12,46.13,46.07,46.11,37402.0,39.0264,39.0348,38.984,39.0179,37402.0
2016-02-12 12:00:00,46.11,46.16,46.1,46.11,22947.0,39.0179,39.0602,39.0094,39.0179,22947.0
2016-02-12 12:10:00,46.1,46.17,46.1,46.13,28359.0,39.0094,39.0687,39.0094,39.0348,28359.0
2016-02-12 12:20:00,46.13,46.16,46.12,46.15,32693.0,39.0348,39.0602,39.0264,39.0517,32693.0
2016-02-12 12:30:00,46.14,46.16,46.12,46.16,44574.0,39.0433,39.0602,39.0264,39.0602,44574.0
2016-02-12 12:40:00,46.17,46.21,46.15,46.16,69942.0,39.0687,39.1025,39.0517,39.0602,69942.0
2016-02-12 12:50:00,46.16,46.21,46.14,46.14,63332.0,39.0602,39.1025,39.0433,39.0433,63332.0
2016-02-12 13:00:00,46.14,46.18,46.09,46.14,82836.0,39.0433,39.0771,39.001,39.0433,82836.0
2016-02-12 13:10:00,46.13,46.19,46.11,46.13,73556.0,39.0348,39.0856,39.0179,39.0348,73556.0
2016-02-12 13:20:00,46.14,46.17,46.12,46.16,69756.0,39.0433,39.0687,39.0264,39.0602,69756.0
2016-02-12 13:30:00,46.16,46.17,46.11,46.14,74691.0,39.0602,39.0687,39.0179,39.0433,74691.0
2016-02-12 13:40:00,46.14,46.17,46.12,46.16,46687.0,39.0433,39.0687,39.0264,39.0602,46687.0
2016-02-12 13:50:00,46.16,46.17,46.11,46.12,84509.0,39.0602,39.0687,39.0179,39.0264,84509.0
2016-02-12 14:00:00,46.12,46.19,46.11,46.19,89969.0,39.0264,39.0856,39.0179,39.0856,89969.0
2016-02-12 14:10:00,46.19,46.2,46.15,46.16,89236.0,39.0856,39.094,39.0517,39.0602,89236.0
2016-02-12 14:20:00,46.16,46.23,46.15,46.22,73444.0,39.0602,39.1194,39.0517,39.111,73444.0
2016-02-12 14:30:00,46.22,46.23,46.19,46.22,76917.0,39.111,39.1194,39.0856,39.111,76917.0
2016-02-12 14:40:00,46.22,46.28,46.21,46.26,74425.0,39.111,39.1617,39.1025,39.1448,74425.0
2016-02-12 14:50:00,46.26,46.3,46.26,46.27,77382.0,39.1448,39.1787,39.1448,39.1533,77382.0
2016-02-12 15:00:00,46.28,46.35,46.27,46.29,71365.0,39.1617,39.221,39.1533,39.1702,71365.0
2016-02-12 15:10:00,46.3,46.39,46.3,46.39,37819.0,39.1787,39.2548,39.1787,39.2548,37819.0
2016-02-12 15:20:00,46.39,46.4,46.35,46.4,95329.0,39.2548,39.2633,39.221,39.2633,95329.0
2016-02-12 15:30:00,46.39,46.39,46.23,46.27,140556.0,39.2548,39.2548,39.1194,39.1533,140556.0
2016-02-12 15:40:00,46.26,46.42,46.26,46.39,78766.0,39.1448,39.2802,39.1448,39.2548,78766.0
2016-02-12 15:50:00,46.39,46.49,46.36,46.47,156999.0,39.2548,39.3394,39.2294,39.3225,156999.0
2016-02-16 09:30:00,46.5,46.65,46.5,46.58,133860.0,39.3479,39.4748,39.3479,39.4156,133860.0
2016-02-16 09:40:00,46.58,46.64,46.53,46.55,94074.0,39.4156,39.4664,39.3733,39.3902,94074.0
2016-02-16 09:50:00,46.55,46.56,46.49,46.53,114626.0,39.3902,39.3987,39.3394,39.3733,114626.0
2016-02-16 10:00:00,46.53,46.56,46.49,46.52,194998.0,39.3733,39.3987,39.3394,39.3648,194998.0
2016-02-16 10:10:00,46.52,46.57,46.5,46.55,196549.0,39.3648,39.4071,39.3479,39.3902,196549.0
2016-02-16 10:20:00,46.54,46.57,46.52,46.54,153731.0,39.3818,39.4071,39.3648,39.3818,153731.0
2016-02-16 10:30:00,46.54,46.56,46.49,46.53,65520.0,39.3818,39.3987,39.3394,39.3733,65520.0
2016-02-16 10:40:00,46.53,46.57,46.5,46.54,83487.0,39.3733,39.4071,39.3479,39.3818,83487.0
2016-02-16 10:50:00,46.53,46.56,46.46,46.48,54447.0,39.3733,39.3987,39.3141,39.331,54447.0
2016-02-16 11:00:00,46.47,46.5,46.4,46.45,78407.0,39.3225,39.3479,39.2633,39.3056,78407.0
2016-02-16 11:10:00,46.44,46.49,46.42,46.48,86922.0,39.2971,39.3394,39.2802,39.331,86922.0
2016-02-16 11:20:00,46.49,46.53,46.48,46.53,59982.0,39.3394,39.3733,39.331,39.3733,59982.0
2016-02-16 11:30:00,46.52,46.55,46.52,46.54,40698.0,39.3648,39.3902,39.3648,39.3818,40698.0
2016-02-16 11:40:00,46.53,46.56,46.52,46.54,21958.0,39.3733,39.3987,39.3648,39.3818,21958.0
2016-02-16 11:50:00,46.55,46.66,46.53,46.66,65117.0,39.3902,39.4833,39.3733,39.4833,65117.0
2016-02-16 12:00:00,46.66,46.71,46.65,46.66,62504.0,39.4833,39.5256,39.4748,39.4833,62504.0
2016-02-16 12:10:00,46.66,46.69,46.65,46.66,46604.0,39.4833,39.5087,39.4748,39.4833,46604.0
2016-02-16 12:20:00,46.65,46.68,46.62,46.64,22994.0,39.4748,39.5002,39.4494,39.4664,22994.0
2016-02-16 12:30:00,46.64,46.65,46.61,46.64,27503.0,39.4664,39.4748,39.441,39.4664,27503.0
2016-02-16 12:40:00,46.64,46.66,46.61,46.66,27211.0,39.4664,39.4833,39.441,39.4833,27211.0
2016-02-16 12:50:00,46.65,46.71,46.63,46.71,64807.0,39.4748,39.5256,39.4579,39.5256,64807.0
2016-02-16 13:00:00,46.7,46.72,46.68,46.71,23180.0,39.5171,39.5341,39.5002,39.5256,23180.0
2016-02-16 13:10:00,46.71,46.73,46.7,46.73,21393.0,39.5256,39.5425,39.5171,39.5425,21393.0
2016-02-16 13:20:00,46.73,46.73,46.65,46.66,30332.0,39.5425,39.5425,39.4748,39.4833,30332.0
2016-02-16 13:30:00,46.66,46.68,46.63,46.66,32298.0,39.4833,39.5002,39.4579,39.4833,32298.0
2016-02-16 13:40:00,46.66,46.67,46.63,46.64,23289.0,39.4833,39.4918,39.4579,39.4664,23289.0
2016-02-16 13:50:00,46.64,46.67,46.63,46.65,16482.0,39.4664,39.4918,39.4579,39.4748,16482.0
2016-02-16 14:00:00,46.65,46.68,46.62,46.66,27971.0,39.4748,39.5002,39.4494,39.4833,27971.0
2016-02-16 14:10:00,46.66,46.69,46.64,46.66,24679.0,39.4833,39.5087,39.4664,39.4833,24679.0
2016-02-16 14:20:00,46.66,46.7,46.64,46.68,48226.0,39.4833,39.5171,39.4664,39.5002,48226.0
2016-02-16 14:30:00,46.69,46.71,46.66,46.66,52714.0,39.5087,39.5256,39.4833,39.4833,52714.0
2016-02-16 14:40:00,46.66,46.69,46.64,46.66,53256.0,39.4833,39.5087,39.4664,39.4833,53256.0
2016-02-16 14:50:00,46.66,46.66,46.62,46.64,48484.0,39.4833,39.4833,39.4494,39.4664,48484.0
2016-02-16 15:00:00,46.64,46.64,46.59,46.62,33074.0,39.4664,39.4664,39.4241,39.4494,33074.0
2016-02-16 15:10:00,46.62,46.7,46.6,46.69,65731.0,39.4494,39.5171,39.4325,39.5087,65731.0
2016-02-16 15:20:00,46.69,46.75,46.68,46.72,47556.0,39.5087,39.5595,39.5002,39.5341,47556.0
2016-02-16 15:30:00,46.73,46.73,46.71,46.71,42329.0,39.5425,39.5425,39.5256,39.5256,42329.0
2016-02-16 15:40:00,46.71,46.78,46.69,46.72,182389.0,39.5256,39.5848,39.5087,39.5341,182389.0
2016-02-16 15:50:00,46.72,46.82,46.72,46.82,245488.0,39.5341,39.6187,39.5341,39.6187,245488.0
2016-02-17 09:30:00,46.86,46.93,46.81,46.9,198105.0,39.6525,39.7118,39.6102,39.6864,198105.0
2016-02-17 09:40:00,46.9,46.92,46.82,46.87,120440.0,39.6864,39.7033,39.6187,39.661,120440.0
2016-02-17 09:50:00,46.88,46.94,46.87,46.94,88386.0,39.6695,39.7202,39.661,39.7202,88386.0
2016-02-17 10:00:00,46.95,47.04,46.95,47.02,112161.0,39.7287,39.8048,39.7287,39.7879,112161.0
2016-02-17 10:10:00,47.03,47.09,47.02,47.09,27353.0,39.7964,39.8472,39.7879,39.8472,27353.0
2016-02-17 10:20:00,47.09,47.14,47.07,47.14,55880.0,39.8472,39.8895,39.8302,39.8895,55880.0
2016-02-17 10:30:00,47.14,47.17,47.09,47.16,45156.0,39.8895,39.9149,39.8472,39.9064,45156.0
2016-02-17 10:40:00,47.17,47.31,47.16,47.3,79146.0,39.9149,40.0333,39.9064,40.0249,79146.0
2016-02-17 10:50:00,47.31,47.34,47.29,47.34,65932.0,40.0333,40.0587,40.0164,40.0587,65932.0
2016-02-17 11:00:00,47.33,47.43,47.32,47.4,60572.0,40.0502,40.1349,40.0418,40.1095,60572.0
2016-02-17 11:10:00,47.4,47.45,47.37,47.41,35347.0,40.1095,40.1518,40.0841,40.1179,35347.0
2016-02-17 11:20:00,47.42,47.46,47.4,47.44,34292.0,40.1264,40.1602,40.1095,40.1433,34292.0
2016-02-17 11:30:00,47.43,47.47,47.43,47.47,30684.0,40.1349,40.1687,40.1349,40.1687,30684.0
2016-02-17 11:40:00,47.47,47.47,47.38,47.4,16374.0,40.1687,40.1687,40.0926,40.1095,16374.0
2016-02-17 11:50:00,47.4,47.41,47.38,47.38,26710.0,40.1095,40.1179,40.0926,40.0926,26710.0
2016-02-17 12:00:00,47.39,47.4,47.32,47.32,89537.0,40.101,40.1095,40.0418,40.0418,89537.0
2016-02-17 12:10:00,47.32,47.38,47.3,47.38,104483.0,40.0418,40.0926,40.0249,40.0926,104483.0
2016-02-17 12:20:00,47.37,47.43,47.35,47.41,28504.0,40.0841,40.1349,40.0672,40.1179,28504.0
2016-02-17 12:30:00,47.41,47.46,47.38,47.45,18708.0,40.1179,40.1602,40.0926,40.1518,18708.0
2016-02-17 12:40:00,47.45,47.45,47.42,47.42,18068.0,40.1518,40.1518,40.1264,40.1264,18068.0
2016-02-17 12:50:00,47.43,47.45,47.42,47.42,23531.0,40.1349,40.1518,40.1264,40.1264,23531.0
2016-02-17 13:00:00,47.42,47.45,47.41,47.44,20165.0,40.1264,40.1518,40.1179,40.1433,20165.0
2016-02-17 13:10:00,47.45,47.47,47.43,47.46,29832.0,40.1518,40.1687,40.1349,40.1602,29832.0
2016-02-17 13:20:00,47.45,47.45,47.42,47.44,14701.0,40.1518,40.1518,40.1264,40.1433,14701.0
2016-02-17 13:30:00,47.45,47.45,47.36,47.36,88212.0,40.1518,40.1518,40.0756,40.0756,88212.0
2016-02-17 13:40:00,47.37,47.4,47.35,47.36,63783.0,40.0841,40.1095,40.0672,40.0756,63783.0
2016-02-17 13:50:00,47.35,47.37,47.32,47.33,45317.0,40.0672,40.0841,40.0418,40.0502,45317.0
2016-02-17 14:00:00,47.33,47.45,47.31,47.44,24442.0,40.0502,40.1518,40.0333,40.1433,24442.0
2016-02-17 14:10:00,47.44,47.5,47.42,47.47,48905.0,40.1433,40.1941,40.1264,40.1687,48905.0
2016-02-17 14:20:00,47.47,47.5,47.41,47.41,59234.0,40.1687,40.1941,40.1179,40.1179,59234.0
2016-02-17 14:30:00,47.4,47.42,47.37,47.38,31259.0,40.1095,40.1264,40.0841,40.0926,31259.0
2016-02-17 14:40:00,47.38,47.43,47.37,47.37,35558.0,40.0926,40.1349,40.0841,40.0841,35558.0
2016-02-17 14:50:00,47.37,47.38,47.34,47.36,68585.0,40.0841,40.0926,40.0587,40.0756,68585.0
2016-02-17 15:00:00,47.37,47.38,47.33,47.38,30410.0,40.0841,40.0926,40.0502,40.0926,30410.0
2016-02-17 15:10:00,47.38,47.41,47.36,47.4,51456.0,40.0926,40.1179,40.0756,40.1095,51456.0
2016-02-17 15:20:00,47.4,47.4,47.32,47.38,69207.0,40.1095,40.1095,40.0418,40.0926,69207.0
2016-02-17 15:30:00,47.39,47.4,47.32,47.4,91774.0,40.101,40.1095,40.0418,40.1095,91774.0
2016-02-17 15:40:00,47.39,47.42,47.38,47.4,76491.0,40.101,40.1264,40.0926,40.1095,76491.0
2016-02-17 15:50:00,47.41,47.43,47.37,47.39,239208.0,40.1179,40.1349,40.0841,40.101,239208.0
2016-02-18 09:30:00,47.0,47.06,46.96,47.02,213097.0,39.771,39.8218,39.7372,39.7879,213097.0
2016-02-18 09:40:00,47.01,47.04,46.91,46.94,116627.0,39.7795,39.8048,39.6948,39.7202,116627.0
2016-02-18 09:50:00,46.95,46.97,46.9,46.91,39993.0,39.7287,39.7456,39.6864,39.6948,39993.0
2016-02-18 10:00:00,46.91,46.92,46.84,46.86,101765.0,39.6948,39.7033,39.6356,39.6525,101765.0
2016-02-18 10:10:00,46.85,46.9,46.84,46.9,134102.0,39.6441,39.6864,39.6356,39.6864,134102.0
2016-02-18 10:20:00,46.9,46.91,46.85,46.91,52996.0,39.6864,39.6948,39.6441,39.6948,52996.0
2016-02-18 10:30:00,46.91,46.93,46.83,46.84,50412.0,39.6948,39.7118,39.6271,39.6356,50412.0
2016-02-18 10:40:00,46.84,46.88,46.8,46.81,60654.0,39.6356,39.6695,39.6018,39.6102,60654.0
2016-02-18 10:50:00,46.8,46.85,46.79,46.79,60667.0,39.6018,39.6441,39.5933,39.5933,60667.0
2016-02-18 11:00:00,46.79,46.81,46.67,46.71,120677.0,39.5933,39.6102,39.4918,39.5256,120677.0
2016-02-18 11:10:00,46.72,46.79,46.7,46.75,48511.0,39.5341,39.5933,39.5171,39.5595,48511.0
2016-02-18 11:20:00,46.75,46.75,46.65,46.71,76998.0,39.5595,39.5595,39.4748,39.5256,76998.0
2016-02-18 11:30:00,46.72,46.78,46.7,46.76,30078.0,39.5341,39.5848,39.5171,39.5679,30078.0
2016-02-18 11:40:00,46.77,46.81,46.75,46.78,29640.0,39.5764,39.6102,39.5595,39.5848,29640.0
2016-02-18 11:50:00,46.77,46.86,46.76,46.85,23369.0,39.5764,39.6525,39.5679,39.6441,23369.0
2016-02-18 12:00:00,46.85,46.87,46.81,46.82,55062.0,39.6441,39.661,39.6102,39.6187,55062.0
2016-02-18 12:10:00,46.83,46.84,46.8,46.82,14233.0,39.6271,39.6356,39.6018,39.6187,14233.0
2016-02-18 12:20:00,46.83,46.89,46.82,46.86,43668.0,39.6271,39.6779,39.6187,39.6525,43668.0
2016-02-18 12:30:00,46.87,46.9,46.85,46.87,64521.0,39.661,39.6864,39.6441,39.661,64521.0
2016-02-18 12:40:00,46.87,46.92,46.86,46.89,44527.0,39.661,39.7033,39.6525,39.6779,44527.0
2016-02-18 12:50:00,46.9,46.92,46.88,46.89,43857.0,39.6864,39.7033,39.6695,39.6779,43857.0
2016-02-18 13:00:00,46.89,46.93,46.88,46.92,83601.0,39.6779,39.7118,39.6695,39.7033,83601.0
2016-02-18 13:10:00,46.91,46.93,46.88,46.91,24932.0,39.6948,39.7118,39.6695,39.6948,24932.0
2016-02-18 13:20:00,46.91,46.92,46.89,46.9,10546.0,39.6948,39.7033,39.6779,39.6864,10546.0
2016-02-18 13:30:00,46.9,46.91,46.86,46.87,52985.0,39.6864,39.6948,39.6525,39.661,52985.0
2016-02-18 13:40:00,46.87,46.87,46.84,46.84,27260.0,39.661,39.661,39.6356,39.6356,27260.0
2016-02-18 13:50:00,46.85,46.85,46.82,46.85,50254.0,39.6441,39.6441,39.6187,39.6441,50254.0
2016-02-18 14:00:00,46.84,46.89,46.84,46.86,44676.0,39.6356,39.6779,39.6356,39.6525,44676.0
2016-02-18 14:10:00,46.87,46.89,46.86,46.89,11987.0,39.661,39.6779,39.6525,39.6779,11987.0
2016-02-18 14:20:00,46.9,46.94,46.89,46.92,18407.0,39.6864,39.7202,39.6779,39.7033,18407.0
2016-02-18 14:30:00,46.92,46.95,46.89,46.89,69781.0,39.7033,39.7287,39.6779,39.6779,69781.0
2016-02-18 14:40:00,46.9,46.9,46.84,46.89,18041.0,39.6864,39.6864,39.6356,39.6779,18041.0
2016-02-18 14:50:00,46.89,46.91,46.86,46.86,32469.0,39.6779,39.6948,39.6525,39.6525,32469.0
2016-02-18 15:00:00,46.87,46.9,46.83,46.85,18003.0,39.661,39.6864,39.6271,39.6441,18003.0
2016-02-18 15:10:00,46.84,46.89,46.8,46.86,43121.0,39.6356,39.6779,39.6018,39.6525,43121.0
2016-02-18 15:20:00,46.87,46.9,46.82,46.88,27172.0,39.661,39.6864,39.6187,39.6695,27172.0
2016-02-18 15:30:00,46.88,46.9,46.84,46.9,70730.0,39.6695,39.6864,39.6356,39.6864,70730.0
2016-02-18 15:40:00,46.9,46.9,46.83,46.83,64368.0,39.6864,39.6864,39.6271,39.6271,64368.0
2016-02-18 15:50:00,46.83,46.87,46.77,46.86,299929.0,39.6271,39.661,39.5764,39.6525,299929.0
2016-02-19 09:30:00,46.6,46.72,46.6,46.65,116635.0,39.4325,39.5341,39.4325,39.4748,116635.0
2016-02-19 09:40:00,46.63,46.66,46.6,46.62,41055.0,39.4579,39.4833,39.4325,39.4494,41055.0
2016-02-19 09:50:00,46.62,46.68,46.61,46.68,96435.0,39.4494,39.5002,39.441,39.5002,96435.0
2016-02-19 10:00:00,46.67,46.67,46.59,46.65,58645.0,39.4918,39.4918,39.4241,39.4748,58645.0
2016-02-19 10:10:00,46.65,46.78,46.64,46.75,53118.0,39.4748,39.5848,39.4664,39.5595,53118.0
2016-02-19 10:20:00,46.75,46.79,46.72,46.75,49359.0,39.5595,39.5933,39.5341,39.5595,49359.0
2016-02-19 10:30:00,46.76,46.81,46.73,46.76,55241.0,39.5679,39.6102,39.5425,39.5679,55241.0
2016-02-19 10:40:00,46.76,46.79,46.72,46.77,14818.0,39.5679,39.5933,39.5341,39.5764,14818.0
2016-02-19 10:50:00,46.77,46.8,46.73,46.75,19570.0,39.5764,39.6018,39.5425,39.5595,19570.0
2016-02-19 11:00:00,46.73,46.78,46.71,46.76,29119.0,39.5425,39.5848,39.5256,39.5679,29119.0
2016-02-19 11:10:00,46.76,46.82,46.76,46.81,51936.0,39.5679,39.6187,39.5679,39.6102,51936.0
2016-02-19 11:20:00,46.81,46.87,46.79,46.86,50113.0,39.6102,39.661,39.5933,39.6525,50113.0
2016-02-19 11:30:00,46.86,46.9,46.85,46.86,44914.0,39.6525,39.6864,39.6441,39.6525,44914.0
2016-02-19 11:40:00,46.87,46.9,46.81,46.84,43314.0,39.661,39.6864,39.6102,39.6356,43314.0
2016-02-19 11:50:00,46.85,46.89,46.84,46.85,19883.0,39.6441,39.6779,39.6356,39.6441,19883.0
2016-02-19 12:00:00,46.86,46.86,46.78,46.79,28676.0,39.6525,39.6525,39.5848,39.5933,28676.0
2016-02-19 12:10:00,46.79,46.83,46.77,46.78,6893.0,39.5933,39.6271,39.5764,39.5848,6893.0
2016-02-19 12:20:00,46.78,46.83,46.77,46.79,14400.0,39.5848,39.6271,39.5764,39.5933,14400.0
2016-02-19 12:30:00,46.79,46.81,46.77,46.78,6077.0,39.5933,39.6102,39.5764,39.5848,6077.0
2016-02-19 12:40:00,46.79,46.8,46.77,46.77,19819.0,39.5933,39.6018,39.5764,39.5764,19819.0
2016-02-19 12:50:00,46.78,46.8,46.75,46.75,11793.0,39.5848,39.6018,39.5595,39.5595,11793.0
2016-02-19 13:00:00,46.75,46.79,46.73,46.73,12040.0,39.5595,39.5933,39.5425,39.5425,12040.0
2016-02-19 13:10:00,46.74,46.78,46.74,46.77,9092.0,39.551,39.5848,39.551,39.5764,9092.0
2016-02-19 13:20:00,46.77,46.81,46.77,46.79,10393.0,39.5764,39.6102,39.5764,39.5933,10393.0
2016-02-19 13:30:00,46.79,46.81,46.78,46.79,20903.0,39.5933,39.6102,39.5848,39.5933,20903.0
2016-02-19 13:40:00,46.79,46.79,46.75,46.76,26812.0,39.5933,39.5933,39.5595,39.5679,26812.0
2016-02-19 13:50:00,46.77,46.78,46.75,46.78,9830.0,39.5764,39.5848,39.5595,39.5848,9830.0
2016-02-19 14:00:00,46.78,46.8,46.77,46.78,27472.0,39.5848,39.6018,39.5764,39.5848,27472.0
2016-02-19 14:10:00,46.78,46.78,46.76,46.77,13231.0,39.5848,39.5848,39.5679,39.5764,13231.0
2016-02-19 14:20:00,46.76,46.79,46.72,46.74,37158.0,39.5679,39.5933,39.5341,39.551,37158.0
2016-02-19 14:30:00,46.74,46.74,46.69,46.7,35120.0,39.551,39.551,39.5087,39.5171,35120.0
2016-02-19 14:40:00,46.71,46.72,46.7,46.72,43408.0,39.5256,39.5341,39.5171,39.5341,43408.0
2016-02-19 14:50:00,46.73,46.73,46.69,46.71,39055.0,39.5425,39.5425,39.5087,39.5256,39055.0
2016-02-19 15:00:00,46.7,46.73,46.67,46.73,29253.0,39.5171,39.5425,39.4918,39.5425,29253.0
2016-02-19 15:10:00,46.73,46.73,46.66,46.66,50001.0,39.5425,39.5425,39.4833,39.4833,50001.0
2016-02-19 15:20:00,46.66,46.7,46.66,46.69,47242.0,39.4833,39.5171,39.4833,39.5087,47242.0
2016-02-19 15:30:00,46.68,46.71,46.65,46.71,45692.0,39.5002,39.5256,39.4748,39.5256,45692.0
2016-02-19 15:40:00,46.7,46.72,46.66,46.69,96342.0,39.5171,39.5341,39.4833,39.5087,96342.0
2016-02-19 15:50:00,46.69,46.71,46.61,46.64,414912.0,39.5087,39.5256,39.441,39.4664,414912.0
2016-02-22 09:30:00,47.35,47.42,47.34,47.42,242534.0,40.0672,40.1264,40.0587,40.1264,242534.0
2016-02-22 09:40:00,47.42,47.43,47.39,47.41,101663.0,40.1264,40.1349,40.101,40.1179,101663.0
2016-02-22 09:50:00,47.41,47.44,47.39,47.43,105647.0,40.1179,40.1433,40.101,40.1349,105647.0
2016-02-22 10:00:00,47.44,47.49,47.41,47.41,71169.0,40.1433,40.1856,40.1179,40.1179,71169.0
2016-02-22 10:10:00,47.41,47.44,47.39,47.42,43033.0,40.1179,40.1433,40.101,40.1264,43033.0
2016-02-22 10:20:00,47.42,47.43,47.41,47.42,27737.0,40.1264,40.1349,40.1179,40.1264,27737.0
2016-02-22 10:30:00,47.42,47.45,47.41,47.41,6007.0,40.1264,40.1518,40.1179,40.1179,6007.0
2016-02-22 10:40:00,47.41,47.45,47.41,47.42,23252.0,40.1179,40.1518,40.1179,40.1264,23252.0
2016-02-22 10:50:00,47.43,47.44,47.42,47.43,39630.0,40.1349,40.1433,40.1264,40.1349,39630.0
2016-02-22 11:00:00,47.44,47.45,47.42,47.45,22966.0,40.1433,40.1518,40.1264,40.1518,22966.0
2016-02-22 11:10:00,47.46,47.47,47.44,47.47,42666.0,40.1602,40.1687,40.1433,40.1687,42666.0
2016-02-22 11:20:00,47.47,47.51,47.46,47.51,109226.0,40.1687,40.2026,40.1602,40.2026,109226.0
2016-02-22 11:30:00,47.51,47.54,47.5,47.52,58156.0,40.2026,40.2279,40.1941,40.211,58156.0
2016-02-22 11:40:00,47.53,47.53,47.49,47.52,24394.0,40.2195,40.2195,40.1856,40.211,24394.0
2016-02-22 11:50:00,47.52,47.54,47.51,47.54,18111.0,40.211,40.2279,40.2026,40.2279,18111.0
2016-02-22 12:00:00,47.54,47.55,47.51,47.52,23616.0,40.2279,40.2364,40.2026,40.211,23616.0
2016-02-22 12:10:00,47.51,47.52,47.49,47.52,7833.0,40.2026,40.211,40.1856,40.211,7833.0
2016-02-22 12:20:00,47.52,47.53,47.52,47.53,6948.0,40.211,40.2195,40.211,40.2195,6948.0
2016-02-22 12:30:00,47.52,47.55,47.52,47.55,13624.0,40.211,40.2364,40.211,40.2364,13624.0
2016-02-22 12:40:00,47.55,47.55,47.49,47.49,7503.0,40.2364,40.2364,40.1856,40.1856,7503.0
2016-02-22 12:50:00,47.5,47.51,47.48,47.48,4946.0,40.1941,40.2026,40.1772,40.1772,4946.0
2016-02-22 13:00:00,47.48,47.53,47.48,47.52,27828.0,40.1772,40.2195,40.1772,40.211,27828.0
2016-02-22 13:10:00,47.51,47.53,47.5,47.51,8790.0,40.2026,40.2195,40.1941,40.2026,8790.0
2016-02-22 13:20:00,47.51,47.53,47.49,47.49,10361.0,40.2026,40.2195,40.1856,40.1856,10361.0
2016-02-22 13:30:00,47.49,47.54,47.49,47.54,35470.0,40.1856,40.2279,40.1856,40.2279,35470.0
2016-02-22 13:40:00,47.52,47.55,47.52,47.54,18292.0,40.211,40.2364,40.211,40.2279,18292.0
2016-02-22 13:50:00,47.54,47.57,47.54,47.56,10287.0,40.2279,40.2533,40.2279,40.2449,10287.0
2016-02-22 14:00:00,47.55,47.56,47.52,47.52,11814.0,40.2364,40.2449,40.211,40.211,11814.0
2016-02-22 14:10:00,47.51,47.52,47.5,47.5,13557.0,40.2026,40.211,40.1941,40.1941,13557.0
2016-02-22 14:20:00,47.5,47.52,47.49,47.52,20648.0,40.1941,40.211,40.1856,40.211,20648.0
2016-02-22 14:30:00,47.52,47.54,47.5,47.54,25938.0,40.211,40.2279,40.1941,40.2279,25938.0
2016-02-22 14:40:00,47.54,47.56,47.52,47.55,27550.0,40.2279,40.2449,40.211,40.2364,27550.0
2016-02-22 14:50:00,47.54,47.58,47.54,47.55,51530.0,40.2279,40.2618,40.2279,40.2364,51530.0
2016-02-22 15:00:00,47.53,47.54,47.5,47.52,28582.0,40.2195,40.2279,40.1941,40.211,28582.0
2016-02-22 15:10:00,47.52,47.56,47.51,47.52,20343.0,40.211,40.2449,40.2026,40.211,20343.0
2016-02-22 15:20:00,47.52,47.57,47.52,47.56,23572.0,40.211,40.2533,40.211,40.2449,23572.0
2016-02-22 15:30:00,47.55,47.58,47.52,47.53,59363.0,40.2364,40.2618,40.211,40.2195,59363.0
2016-02-22 15:40:00,47.53,47.59,47.52,47.56,103623.0,40.2195,40.2703,40.211,40.2449,103623.0
2016-02-22 15:50:00,47.57,47.61,47.52,47.6,261050.0,40.2533,40.2872,40.211,40.2787,261050.0
2016-02-23 09:30:00,47.19,47.27,47.16,47.23,84178.0,39.9318,39.9995,39.9064,39.9656,84178.0
2016-02-23 09:40:00,47.22,47.27,47.21,47.21,59997.0,39.9572,39.9995,39.9487,39.9487,59997.0
2016-02-23 09:50:00,47.2,47.26,47.19,47.2,61510.0,39.9402,39.991,39.9318,39.9402,61510.0
2016-02-23 10:00:00,47.19,47.24,47.16,47.16,47937.0,39.9318,39.9741,39.9064,39.9064,47937.0
2016-02-23 10:10:00,47.16,47.17,47.08,47.09,51253.0,39.9064,39.9149,39.8387,39.8472,51253.0
2016-02-23 10:20:00,47.09,47.14,47.08,47.14,28797.0,39.8472,39.8895,39.8387,39.8895,28797.0
2016-02-23 10:30:00,47.14,47.15,47.1,47.11,35505.0,39.8895,39.8979,39.8556,39.8641,35505.0
2016-02-23 10:40:00,47.1,47.13,47.07,47.08,89768.0,39.8556,39.881,39.8302,39.8387,89768.0
2016-02-23 10:50:00,47.07,47.1,47.0,47.03,189253.0,39.8302,39.8556,39.771,39.7964,189253.0
2016-02-23 11:00:00,47.04,47.04,46.98,46.99,40262.0,39.8048,39.8048,39.7541,39.7625,40262.0
2016-02-23 11:10:00,47.0,47.03,46.98,47.03,30193.0,39.771,39.7964,39.7541,39.7964,30193.0
2016-02-23 11:20:00,47.03,47.03,46.97,46.99,28004.0,39.7964,39.7964,39.7456,39.7625,28004.0
2016-02-23 11:30:00,46.99,47.06,46.97,47.05,80971.0,39.7625,39.8218,39.7456,39.8133,80971.0
2016-02-23 11:40:00,47.05,47.08,47.02,47.06,36210.0,39.8133,39.8387,39.7879,39.8218,36210.0
2016-02-23 11:50:00,47.06,47.07,47.03,47.04,133677.0,39.8218,39.8302,39.7964,39.8048,133677.0
2016-02-23 12:00:00,47.04,47.06,47.01,47.04,20458.0,39.8048,39.8218,39.7795,39.8048,20458.0
2016-02-23 12:10:00,47.04,47.04,46.99,47.01,15977.0,39.8048,39.8048,39.7625,39.7795,15977.0
2016-02-23 12:20:00,47.01,47.06,47.0,47.05,12034.0,39.7795,39.8218,39.771,39.8133,12034.0
2016-02-23 12:30:00,47.05,47.06,47.0,47.02,13808.0,39.8133,39.8218,39.771,39.7879,13808.0
2016-02-23 12:40:00,47.02,47.06,47.01,47.05,10400.0,39.7879,39.8218,39.7795,39.8133,10400.0
2016-02-23 12:50:00,47.06,47.06,47.02,47.04,20350.0,39.8218,39.8218,39.7879,39.8048,20350.0
2016-02-23 13:00:00,47.05,47.06,47.04,47.05,7100.0,39.8133,39.8218,39.8048,39.8133,7100.0
2016-02-23 13:10:00,47.05,47.07,47.02,47.03,16700.0,39.8133,39.8302,39.7879,39.7964,16700.0
2016-02-23 13:20:00,47.03,47.03,46.99,47.03,23692.0,39.7964,39.7964,39.7625,39.7964,23692.0
2016-02-23 13:30:00,47.02,47.03,46.98,47.0,20984.0,39.7879,39.7964,39.7541,39.771,20984.0
2016-02-23 13:40:00,46.99,46.99,46.95,46.97,10040.0,39.7625,39.7625,39.7287,39.7456,10040.0
2016-02-23 13:50:00,46.98,47.01,46.97,47.01,21808.0,39.7541,39.7795,39.7456,39.7795,21808.0
2016-02-23 14:00:00,47.01,47.02,46.98,47.0,33772.0,39.7795,39.7879,39.7541,39.771,33772.0
2016-02-23 14:10:00,46.99,47.05,46.99,47.04,26391.0,39.7625,39.8133,39.7625,39.8048,26391.0
2016-02-23 14:20:00,47.04,47.05,46.97,46.98,25153.0,39.8048,39.8133,39.7456,39.7541,25153.0
2016-02-23 14:30:00,46.98,47.02,46.97,47.0,32467.0,39.7541,39.7879,39.7456,39.771,32467.0
2016-02-23 14:40:00,47.0,47.01,46.98,46.99,19966.0,39.771,39.7795,39.7541,39.7625,19966.0
2016-02-23 14:50:00,46.99,46.99,46.93,46.94,33142.0,39.7625,39.7625,39.7118,39.7202,33142.0
2016-02-23 15:00:00,46.94,46.96,46.88,46.93,34227.0,39.7202,39.7372,39.6695,39.7118,34227.0
2016-02-23 15:10:00,46.92,46.93,46.85,46.86,48197.0,39.7033,39.7118,39.6441,39.6525,48197.0
2016-02-23 15:20:00,46.86,46.91,46.85,46.89,33933.0,39.6525,39.6948,39.6441,39.6779,33933.0
2016-02-23 15:30:00,46.89,46.96,46.87,46.96,79999.0,39.6779,39.7372,39.661,39.7372,79999.0
2016-02-23 15:40:00,46.97,46.99,46.88,46.96,67736.0,39.7456,39.7625,39.6695,39.7372,67736.0
2016-02-23 15:50:00,46.96,46.97,46.77,46.8,335202.0,39.7372,39.7456,39.5764,39.6018,335202.0
2016-02-24 09:30:00,46.36,46.39,46.3,46.32,176367.0,39.2294,39.2548,39.1787,39.1956,176367.0
2016-02-24 09:40:00,46.32,46.35,46.26,46.28,83530.0,39.1956,39.221,39.1448,39.1617,83530.0
2016-02-24 09:50:00,46.28,46.29,46.25,46.26,60101.0,39.1617,39.1702,39.1364,39.1448,60101.0
2016-02-24 10:00:00,46.25,46.29,46.2,46.27,92322.0,39.1364,39.1702,39.094,39.1533,92322.0
2016-02-24 10:10:00,46.27,46.32,46.27,46.31,74656.0,39.1533,39.1956,39.1533,39.1871,74656.0
2016-02-24 10:20:00,46.31,46.33,46.29,46.32,64432.0,39.1871,39.2041,39.1702,39.1956,64432.0
2016-02-24 10:30:00,46.32,46.46,46.3,46.41,177397.0,39.1956,39.3141,39.1787,39.2717,177397.0
2016-02-24 10:40:00,46.41,46.42,46.38,46.39,61778.0,39.2717,39.2802,39.2464,39.2548,61778.0
2016-02-24 10:50:00,46.39,46.4,46.35,46.38,131980.0,39.2548,39.2633,39.221,39.2464,131980.0
2016-02-24 11:00:00,46.39,46.4,46.34,46.36,49984.0,39.2548,39.2633,39.2125,39.2294,49984.0
2016-02-24 11:10:00,46.35,46.36,46.29,46.31,42494.0,39.221,39.2294,39.1702,39.1871,42494.0
2016-02-24 11:20:00,46.31,46.34,46.29,46.33,35243.0,39.1871,39.2125,39.1702,39.2041,35243.0
2016-02-24 11:30:00,46.33,46.37,46.31,46.37,27854.0,39.2041,39.2379,39.1871,39.2379,27854.0
2016-02-24 11:40:00,46.38,46.44,46.37,46.43,33074.0,39.2464,39.2971,39.2379,39.2887,33074.0
2016-02-24 11:50:00,46.44,46.49,46.44,46.48,57314.0,39.2971,39.3394,39.2971,39.331,57314.0
2016-02-24 12:00:00,46.48,46.53,46.46,46.52,46911.0,39.331,39.3733,39.3141,39.3648,46911.0
2016-02-24 12:10:00,46.51,46.51,46.43,46.45,33156.0,39.3564,39.3564,39.2887,39.3056,33156.0
2016-02-24 12:20:00,46.47,46.49,46.44,46.44,29104.0,39.3225,39.3394,39.2971,39.2971,29104.0
2016-02-24 12:30:00,46.44,46.46,46.37,46.41,19458.0,39.2971,39.3141,39.2379,39.2717,19458.0
2016-02-24 12:40:00,46.41,46.46,46.37,46.45,18170.0,39.2717,39.3141,39.2379,39.3056,18170.0
2016-02-24 12:50:00,46.44,46.48,46.44,46.44,7826.0,39.2971,39.331,39.2971,39.2971,7826.0
2016-02-24 13:00:00,46.44,46.56,46.43,46.52,28919.0,39.2971,39.3987,39.2887,39.3648,28919.0
2016-02-24 13:10:00,46.52,46.52,46.46,46.49,19814.0,39.3648,39.3648,39.3141,39.3394,19814.0
2016-02-24 13:20:00,46.48,46.53,46.47,46.5,9755.0,39.331,39.3733,39.3225,39.3479,9755.0
2016-02-24 13:30:00,46.5,46.51,46.47,46.49,8520.0,39.3479,39.3564,39.3225,39.3394,8520.0
2016-02-24 13:40:00,46.5,46.53,46.46,46.47,12207.0,39.3479,39.3733,39.3141,39.3225,12207.0
2016-02-24 13:50:00,46.48,46.54,46.48,46.5,9180.0,39.331,39.3818,39.331,39.3479,9180.0
2016-02-24 14:00:00,46.5,46.63,46.49,46.62,56090.0,39.3479,39.4579,39.3394,39.4494,56090.0
2016-02-24 14:10:00,46.63,46.66,46.62,46.65,36912.0,39.4579,39.4833,39.4494,39.4748,36912.0
2016-02-24 14:20:00,46.65,46.7,46.63,46.69,28910.0,39.4748,39.5171,39.4579,39.5087,28910.0
2016-02-24 14:30:00,46.69,46.75,46.68,46.75,31987.0,39.5087,39.5595,39.5002,39.5595,31987.0
2016-02-24 14:40:00,46.76,46.8,46.76,46.79,22975.0,39.5679,39.6018,39.5679,39.5933,22975.0
2016-02-24 14:50:00,46.8,46.85,46.77,46.77,81787.0,39.6018,39.6441,39.5764,39.5764,81787.0
2016-02-24 15:00:00,46.78,46.92,46.77,46.92,54271.0,39.5848,39.7033,39.5764,39.7033,54271.0
2016-02-24 15:10:00,46.93,46.95,46.87,46.91,46247.0,39.7118,39.7287,39.661,39.6948,46247.0
2016-02-24 15:20:00,46.92,46.99,46.87,46.96,37343.0,39.7033,39.7625,39.661,39.7372,37343.0
2016-02-24 15:30:00,46.96,47.01,46.94,46.97,35978.0,39.7372,39.7795,39.7202,39.7456,35978.0
2016-02-24 15:40:00,46.97,47.0,46.87,46.89,107400.0,39.7456,39.771,39.661,39.6779,107400.0
2016-02-24 15:50:00,46.88,46.93,46.85,46.86,268378.0,39.6695,39.7118,39.6441,39.6525,268378.0
2016-02-25 09:30:00,46.57,46.67,46.53,46.54,120676.0,39.4071,39.4918,39.3733,39.3818,120676.0
2016-02-25 09:40:00,46.54,46.56,46.47,46.48,77278.0,39.3818,39.3987,39.3225,39.331,77278.0
2016-02-25 09:50:00,46.48,46.55,46.47,46.5,71948.0,39.331,39.3902,39.3225,39.3479,71948.0
2016-02-25 10:00:00,46.49,46.55,46.44,46.49,508863.0,39.3394,39.3902,39.2971,39.3394,508863.0
2016-02-25 10:10:00,46.49,46.58,46.48,46.58,257961.0,39.3394,39.4156,39.331,39.4156,257961.0
2016-02-25 10:20:00,46.57,46.63,46.54,46.62,46188.0,39.4071,39.4579,39.3818,39.4494,46188.0
2016-02-25 10:30:00,46.64,46.64,46.57,46.63,47270.0,39.4664,39.4664,39.4071,39.4579,47270.0
2016-02-25 10:40:00,46.63,46.7,46.62,46.66,107883.0,39.4579,39.5171,39.4494,39.4833,107883.0
2016-02-25 10:50:00,46.66,46.67,46.61,46.61,70859.0,39.4833,39.4918,39.441,39.441,70859.0
2016-02-25 11:00:00,46.62,46.63,46.59,46.63,41867.0,39.4494,39.4579,39.4241,39.4579,41867.0
2016-02-25 11:10:00,46.63,46.63,46.58,46.59,38495.0,39.4579,39.4579,39.4156,39.4241,38495.0
2016-02-25 11:20:00,46.59,46.66,46.59,46.65,37889.0,39.4241,39.4833,39.4241,39.4748,37889.0
2016-02-25 11:30:00,46.64,46.68,46.63,46.66,81377.0,39.4664,39.5002,39.4579,39.4833,81377.0
2016-02-25 11:40:00,46.66,46.67,46.63,46.66,16870.0,39.4833,39.4918,39.4579,39.4833,16870.0
2016-02-25 11:50:00,46.66,46.72,46.66,46.71,37348.0,39.4833,39.5341,39.4833,39.5256,37348.0
2016-02-25 12:00:00,46.71,46.74,46.7,46.73,10888.0,39.5256,39.551,39.5171,39.5425,10888.0
2016-02-25 12:10:00,46.73,46.73,46.66,46.67,38050.0,39.5425,39.5425,39.4833,39.4918,38050.0
2016-02-25 12:20:00,46.67,46.7,46.67,46.69,10921.0,39.4918,39.5171,39.4918,39.5087,10921.0
2016-02-25 12:30:00,46.69,46.72,46.66,46.68,25937.0,39.5087,39.5341,39.4833,39.5002,25937.0
2016-02-25 12:40:00,46.69,46.69,46.67,46.68,52470.0,39.5087,39.5087,39.4918,39.5002,52470.0
2016-02-25 12:50:00,46.68,46.71,46.68,46.7,10653.0,39.5002,39.5256,39.5002,39.5171,10653.0
2016-02-25 13:00:00,46.69,46.71,46.69,46.71,5858.0,39.5087,39.5256,39.5087,39.5256,5858.0
2016-02-25 13:10:00,46.72,46.76,46.71,46.75,69845.0,39.5341,39.5679,39.5256,39.5595,69845.0
2016-02-25 13:20:00,46.75,46.78,46.75,46.77,117137.0,39.5595,39.5848,39.5595,39.5764,117137.0
2016-02-25 13:30:00,46.77,46.82,46.76,46.8,62684.0,39.5764,39.6187,39.5679,39.6018,62684.0
2016-02-25 13:40:00,46.8,46.86,46.8,46.85,85987.0,39.6018,39.6525,39.6018,39.6441,85987.0
2016-02-25 13:50:00,46.85,46.91,46.85,46.89,220153.0,39.6441,39.6948,39.6441,39.6779,220153.0
2016-02-25 14:00:00,46.9,46.92,46.88,46.91,13998.0,39.6864,39.7033,39.6695,39.6948,13998.0
2016-02-25 14:10:00,46.91,46.96,46.91,46.95,19399.0,39.6948,39.7372,39.6948,39.7287,19399.0
2016-02-25 14:20:00,46.95,46.96,46.89,46.9,34828.0,39.7287,39.7372,39.6779,39.6864,34828.0
2016-02-25 14:30:00,46.9,46.94,46.9,46.9,11572.0,39.6864,39.7202,39.6864,39.6864,11572.0
2016-02-25 14:40:00,46.9,46.91,46.88,46.89,12242.0,39.6864,39.6948,39.6695,39.6779,12242.0
2016-02-25 14:50:00,46.89,46.92,46.85,46.91,18934.0,39.6779,39.7033,39.6441,39.6948,18934.0
2016-02-25 15:00:00,46.91,46.96,46.9,46.94,17582.0,39.6948,39.7372,39.6864,39.7202,17582.0
2016-02-25 15:10:00,46.94,47.0,46.9,46.91,11851.0,39.7202,39.771,39.6864,39.6948,11851.0
2016-02-25 15:20:00,46.9,46.93,46.87,46.89,18767.0,39.6864,39.7118,39.661,39.6779,18767.0
2016-02-25 15:30:00,46.89,46.93,46.88,46.91,34173.0,39.6779,39.7118,39.6695,39.6948,34173.0
2016-02-25 15:40:00,46.91,47.0,46.9,46.97,45842.0,39.6948,39.771,39.6864,39.7456,45842.0
2016-02-25 15:50:00,46.96,47.04,46.93,47.01,174279.0,39.7372,39.8048,39.7118,39.7795,174279.0
2016-02-26 09:30:00,46.91,47.02,46.88,46.92,221373.0,39.6948,39.7879,39.6695,39.7033,221373.0
2016-02-26 09:40:00,46.92,46.93,46.83,46.84,113846.0,39.7033,39.7118,39.6271,39.6356,113846.0
2016-02-26 09:50:00,46.83,46.86,46.78,46.78,75094.0,39.6271,39.6525,39.5848,39.5848,75094.0
2016-02-26 10:00:00,46.78,46.79,46.67,46.68,96166.0,39.5848,39.5933,39.4918,39.5002,96166.0
2016-02-26 10:10:00,46.66,46.68,46.63,46.64,39729.0,39.4833,39.5002,39.4579,39.4664,39729.0
2016-02-26 10:20:00,46.64,46.65,46.6,46.63,36263.0,39.4664,39.4748,39.4325,39.4579,36263.0
2016-02-26 10:30:00,46.63,46.72,46.63,46.7,34298.0,39.4579,39.5341,39.4579,39.5171,34298.0
2016-02-26 10:40:00,46.71,46.73,46.67,46.73,52249.0,39.5256,39.5425,39.4918,39.5425,52249.0
2016-02-26 10:50:00,46.71,46.71,46.66,46.66,33656.0,39.5256,39.5256,39.4833,39.4833,33656.0
2016-02-26 11:00:00,46.67,46.69,46.64,46.64,23926.0,39.4918,39.5087,39.4664,39.4664,23926.0
2016-02-26 11:10:00,46.65,46.67,46.63,46.63,27869.0,39.4748,39.4918,39.4579,39.4579,27869.0
2016-02-26 11:20:00,46.62,46.65,46.53,46.54,63068.0,39.4494,39.4748,39.3733,39.3818,63068.0
2016-02-26 11:30:00,46.54,46.55,46.46,46.46,99917.0,39.3818,39.3902,39.3141,39.3141,99917.0
2016-02-26 11:40:00,46.46,46.53,46.45,46.49,77913.0,39.3141,39.3733,39.3056,39.3394,77913.0
2016-02-26 11:50:00,46.49,46.51,46.45,46.48,38296.0,39.3394,39.3564,39.3056,39.331,38296.0
2016-02-26 12:00:00,46.46,46.47,46.41,46.46,38140.0,39.3141,39.3225,39.2717,39.3141,38140.0
2016-02-26 12:10:00,46.47,46.5,46.43,46.49,37313.0,39.3225,39.3479,39.2887,39.3394,37313.0
2016-02-26 12:20:00,46.48,46.53,46.47,46.49,11649.0,39.331,39.3733,39.3225,39.3394,11649.0
2016-02-26 12:30:00,46.5,46.53,46.49,46.51,14035.0,39.3479,39.3733,39.3394,39.3564,14035.0
2016-02-26 12:40:00,46.5,46.5,46.44,46.46,20939.0,39.3479,39.3479,39.2971,39.3141,20939.0
2016-02-26 12:50:00,46.45,46.53,46.43,46.49,20612.0,39.3056,39.3733,39.2887,39.3394,20612.0
2016-02-26 13:00:00,46.49,46.54,46.48,46.51,12801.0,39.3394,39.3818,39.331,39.3564,12801.0
2016-02-26 13:10:00,46.49,46.49,46.42,46.45,10200.0,39.3394,39.3394,39.2802,39.3056,10200.0
2016-02-26 13:20:00,46.44,46.45,46.41,46.42,8387.0,39.2971,39.3056,39.2717,39.2802,8387.0
2016-02-26 13:30:00,46.42,46.43,46.39,46.39,22331.0,39.2802,39.2887,39.2548,39.2548,22331.0
2016-02-26 13:40:00,46.39,46.41,46.36,46.39,30135.0,39.2548,39.2717,39.2294,39.2548,30135.0
2016-02-26 13:50:00,46.39,46.4,46.36,46.39,16973.0,39.2548,39.2633,39.2294,39.2548,16973.0
2016-02-26 14:00:00,46.4,46.42,46.37,46.4,20043.0,39.2633,39.2802,39.2379,39.2633,20043.0
2016-02-26 14:10:00,46.38,46.39,46.35,46.37,12601.0,39.2464,39.2548,39.221,39.2379,12601.0
2016-02-26 14:20:00,46.36,46.42,46.35,46.41,17043.0,39.2294,39.2802,39.221,39.2717,17043.0
2016-02-26 14:30:00,46.39,46.41,46.29,46.3,56406.0,39.2548,39.2717,39.1702,39.1787,56406.0
2016-02-26 14:40:00,46.3,46.37,46.28,46.34,28424.0,39.1787,39.2379,39.1617,39.2125,28424.0
2016-02-26 14:50:00,46.32,46.33,46.26,46.26,22319.0,39.1956,39.2041,39.1448,39.1448,22319.0
2016-02-26 15:00:00,46.25,46.37,46.24,46.37,27435.0,39.1364,39.2379,39.1279,39.2379,27435.0
2016-02-26 15:10:00,46.36,46.39,46.34,46.37,30174.0,39.2294,39.2548,39.2125,39.2379,30174.0
2016-02-26 15:20:00,46.38,46.38,46.32,46.33,22985.0,39.2464,39.2464,39.1956,39.2041,22985.0
2016-02-26 15:30:00,46.34,46.39,46.32,46.32,88038.0,39.2125,39.2548,39.1956,39.1956,88038.0
2016-02-26 15:40:00,46.32,46.39,46.32,46.38,49124.0,39.1956,39.2548,39.1956,39.2464,49124.0
2016-02-26 15:50:00,46.38,46.41,46.28,46.31,209225.0,39.2464,39.2717,39.1617,39.1871,209225.0
2016-02-29 09:30:00,46.68,46.74,46.62,46.69,54699.0,39.5002,39.551,39.4494,39.5087,54699.0
2016-02-29 09:40:00,46.69,46.73,46.6,46.69,78842.0,39.5087,39.5425,39.4325,39.5087,78842.0
2016-02-29 09:50:00,46.7,46.75,46.69,46.72,102426.0,39.5171,39.5595,39.5087,39.5341,102426.0
2016-02-29 10:00:00,46.71,46.73,46.65,46.65,52046.0,39.5256,39.5425,39.4748,39.4748,52046.0
2016-02-29 10:10:00,46.68,46.69,46.61,46.61,63439.0,39.5002,39.5087,39.441,39.441,63439.0
2016-02-29 10:20:00,46.61,46.67,46.59,46.61,21342.0,39.441,39.4918,39.4241,39.441,21342.0
2016-02-29 10:30:00,46.61,46.64,46.58,46.62,31596.0,39.441,39.4664,39.4156,39.4494,31596.0
2016-02-29 10:40:00,46.62,46.62,46.6,46.61,34748.0,39.4494,39.4494,39.4325,39.441,34748.0
2016-02-29 10:50:00,46.6,46.68,46.6,46.63,150817.0,39.4325,39.5002,39.4325,39.4579,150817.0
2016-02-29 11:00:00,46.64,46.66,46.6,46.64,49212.0,39.4664,39.4833,39.4325,39.4664,49212.0
2016-02-29 11:10:00,46.64,46.68,46.64,46.67,23749.0,39.4664,39.5002,39.4664,39.4918,23749.0
2016-02-29 11:20:00,46.67,46.71,46.65,46.66,42904.0,39.4918,39.5256,39.4748,39.4833,42904.0
2016-02-29 11:30:00,46.67,46.77,46.67,46.76,99034.0,39.4918,39.5764,39.4918,39.5679,99034.0
2016-02-29 11:40:00,46.76,46.79,46.74,46.77,27042.0,39.5679,39.5933,39.551,39.5764,27042.0
2016-02-29 11:50:00,46.76,46.8,46.74,46.77,12519.0,39.5679,39.6018,39.551,39.5764,12519.0
2016-02-29 12:00:00,46.77,46.8,46.75,46.75,6405.0,39.5764,39.6018,39.5595,39.5595,6405.0
2016-02-29 12:10:00,46.75,46.81,46.75,46.79,33443.0,39.5595,39.6102,39.5595,39.5933,33443.0
2016-02-29 12:20:00,46.8,46.8,46.76,46.78,14750.0,39.6018,39.6018,39.5679,39.5848,14750.0
2016-02-29 12:30:00,46.78,46.81,46.76,46.77,43062.0,39.5848,39.6102,39.5679,39.5764,43062.0
2016-02-29 12:40:00,46.77,46.8,46.77,46.8,15624.0,39.5764,39.6018,39.5764,39.6018,15624.0
2016-02-29 12:50:00,46.79,46.82,46.78,46.82,42855.0,39.5933,39.6187,39.5848,39.6187,42855.0
2016-02-29 13:00:00,46.82,46.83,46.81,46.82,22077.0,39.6187,39.6271,39.6102,39.6187,22077.0
2016-02-29 13:10:00,46.81,46.83,46.8,46.8,37675.0,39.6102,39.6271,39.6018,39.6018,37675.0
2016-02-29 13:20:00,46.8,46.81,46.78,46.8,44600.0,39.6018,39.6102,39.5848,39.6018,44600.0
2016-02-29 13:30:00,46.78,46.8,46.78,46.78,17307.0,39.5848,39.6018,39.5848,39.5848,17307.0
2016-02-29 13:40:00,46.78,46.8,46.76,46.8,26790.0,39.5848,39.6018,39.5679,39.6018,26790.0
2016-02-29 13:50:00,46.8,46.8,46.78,46.8,35146.0,39.6018,39.6018,39.5848,39.6018,35146.0
2016-02-29 14:00:00,46.8,46.8,46.73,46.73,69800.0,39.6018,39.6018,39.5425,39.5425,69800.0
2016-02-29 14:10:00,46.72,46.74,46.7,46.73,65625.0,39.5341,39.551,39.5171,39.5425,65625.0
2016-02-29 14:20:00,46.73,46.73,46.67,46.73,75815.0,39.5425,39.5425,39.4918,39.5425,75815.0
2016-02-29 14:30:00,46.73,46.74,46.7,46.73,51331.0,39.5425,39.551,39.5171,39.5425,51331.0
2016-02-29 14:40:00,46.73,46.74,46.68,46.73,59567.0,39.5425,39.551,39.5002,39.5425,59567.0
2016-02-29 14:50:00,46.73,46.76,46.71,46.74,87582.0,39.5425,39.5679,39.5256,39.551,87582.0
2016-02-29 15:00:00,46.74,46.74,46.64,46.66,58591.0,39.551,39.551,39.4664,39.4833,58591.0
2016-02-29 15:10:00,46.66,46.67,46.57,46.59,82407.0,39.4833,39.4918,39.4071,39.4241,82407.0
2016-02-29 15:20:00,46.59,46.7,46.58,46.67,40985.0,39.4241,39.5171,39.4156,39.4918,40985.0
2016-02-29 15:30:00,46.66,46.72,46.64,46.7,42796.0,39.4833,39.5341,39.4664,39.5171,42796.0
2016-02-29 15:40:00,46.7,46.71,46.65,46.7,126059.0,39.5171,39.5256,39.4748,39.5171,126059.0
2016-02-29 15:50:00,46.71,46.72,46.61,46.61,333713.0,39.5256,39.5341,39.441,39.441,333713.0
2016-03-01 09:30:00,47.52,47.56,47.25,47.5,290593.0,40.211,40.2449,39.9825,40.1941,290593.0
2016-03-01 09:40:00,47.5,47.55,47.47,47.52,236743.0,40.1941,40.2364,40.1687,40.211,236743.0
2016-03-01 09:50:00,47.52,47.56,47.48,47.49,118455.0,40.211,40.2449,40.1772,40.1856,118455.0
2016-03-01 10:00:00,47.49,47.6,47.49,47.51,135850.0,40.1856,40.2787,40.1856,40.2026,135850.0
2016-03-01 10:10:00,47.51,47.54,47.41,47.41,115693.0,40.2026,40.2279,40.1179,40.1179,115693.0
2016-03-01 10:20:00,47.41,47.47,47.39,47.46,167115.0,40.1179,40.1687,40.101,40.1602,167115.0
2016-03-01 10:30:00,47.45,47.53,47.43,47.49,63039.0,40.1518,40.2195,40.1349,40.1856,63039.0
2016-03-01 10:40:00,47.49,47.52,47.46,47.48,68301.0,40.1856,40.211,40.1602,40.1772,68301.0
2016-03-01 10:50:00,47.48,47.5,47.43,47.44,65689.0,40.1772,40.1941,40.1349,40.1433,65689.0
2016-03-01 11:00:00,47.45,47.53,47.43,47.51,190137.0,40.1518,40.2195,40.1349,40.2026,190137.0
2016-03-01 11:10:00,47.51,47.59,47.51,47.57,130770.0,40.2026,40.2703,40.2026,40.2533,130770.0
2016-03-01 11:20:00,47.58,47.64,47.56,47.63,80077.0,40.2618,40.3126,40.2449,40.3041,80077.0
2016-03-01 11:30:00,47.63,47.77,47.62,47.75,101364.0,40.3041,40.4226,40.2956,40.4056,101364.0
2016-03-01 11:40:00,47.74,47.79,47.72,47.77,40062.0,40.3972,40.4395,40.3803,40.4226,40062.0
2016-03-01 11:50:00,47.77,47.85,47.77,47.84,122730.0,40.4226,40.4903,40.4226,40.4818,122730.0
2016-03-01 12:00:00,47.84,47.93,47.82,47.92,107219.0,40.4818,40.558,40.4649,40.5495,107219.0
2016-03-01 12:10:00,47.91,47.93,47.88,47.91,92643.0,40.541,40.558,40.5156,40.541,92643.0
2016-03-01 12:20:00,47.91,47.93,47.87,47.93,38883.0,40.541,40.558,40.5072,40.558,38883.0
2016-03-01 12:30:00,47.93,47.94,47.85,47.85,91969.0,40.558,40.5664,40.4903,40.4903,91969.0
2016-03-01 12:40:00,47.84,47.86,47.79,47.82,117389.0,40.4818,40.4987,40.4395,40.4649,117389.0
2016-03-01 12:50:00,47.83,47.88,47.8,47.87,49146.0,40.4733,40.5156,40.448,40.5072,49146.0
2016-03-01 13:00:00,47.87,47.88,47.8,47.88,25957.0,40.5072,40.5156,40.448,40.5156,25957.0
2016-03-01 13:10:00,47.88,47.89,47.82,47.88,29404.0,40.5156,40.5241,40.4649,40.5156,29404.0
2016-03-01 13:20:00,47.89,47.92,47.82,47.92,36504.0,40.5241,40.5495,40.4649,40.5495,36504.0
2016-03-01 13:30:00,47.92,47.95,47.91,47.93,27285.0,40.5495,40.5749,40.541,40.558,27285.0
2016-03-01 13:40:00,47.93,47.96,47.93,47.96,43358.0,40.558,40.5833,40.558,40.5833,43358.0
2016-03-01 13:50:00,47.96,47.97,47.88,47.93,33017.0,40.5833,40.5918,40.5156,40.558,33017.0
2016-03-01 14:00:00,47.92,47.98,47.9,47.96,81524.0,40.5495,40.6003,40.5326,40.5833,81524.0
2016-03-01 14:10:00,47.96,47.97,47.9,47.9,15935.0,40.5833,40.5918,40.5326,40.5326,15935.0
2016-03-01 14:20:00,47.91,47.94,47.86,47.93,25205.0,40.541,40.5664,40.4987,40.558,25205.0
2016-03-01 14:30:00,47.93,47.94,47.89,47.91,30293.0,40.558,40.5664,40.5241,40.541,30293.0
2016-03-01 14:40:00,47.91,47.99,47.91,47.96,33178.0,40.541,40.6087,40.541,40.5833,33178.0
2016-03-01 14:50:00,47.97,48.02,47.97,48.0,81749.0,40.5918,40.6341,40.5918,40.6172,81749.0
2016-03-01 15:00:00,48.0,48.01,47.95,47.99,108170.0,40.6172,40.6257,40.5749,40.6087,108170.0
2016-03-01 15:10:00,47.98,47.99,47.92,47.94,138525.0,40.6003,40.6087,40.5495,40.5664,138525.0
2016-03-01 15:20:00,47.94,47.94,47.86,47.89,74956.0,40.5664,40.5664,40.4987,40.5241,74956.0
2016-03-01 15:30:00,47.89,47.9,47.81,47.81,89987.0,40.5241,40.5326,40.4564,40.4564,89987.0
2016-03-01 15:40:00,47.81,47.85,47.78,47.81,169514.0,40.4564,40.4903,40.431,40.4564,169514.0
2016-03-01 15:50:00,47.81,47.89,47.79,47.89,377101.0,40.4564,40.5241,40.4395,40.5241,377101.0
2016-03-02 09:30:00,47.79,47.9,47.71,47.87,189944.0,40.4395,40.5326,40.3718,40.5072,189944.0
2016-03-02 09:40:00,47.87,47.93,47.85,47.91,194590.0,40.5072,40.558,40.4903,40.541,194590.0
2016-03-02 09:50:00,47.9,47.92,47.86,47.91,207012.0,40.5326,40.5495,40.4987,40.541,207012.0
2016-03-02 10:00:00,47.91,47.94,47.9,47.92,178292.0,40.541,40.5664,40.5326,40.5495,178292.0
2016-03-02 10:10:00,47.91,47.95,47.9,47.94,107365.0,40.541,40.5749,40.5326,40.5664,107365.0
2016-03-02 10:20:00,47.93,47.93,47.91,47.93,69028.0,40.558,40.558,40.541,40.558,69028.0
2016-03-02 10:30:00,47.92,47.92,47.83,47.84,120504.0,40.5495,40.5495,40.4733,40.4818,120504.0
2016-03-02 10:40:00,47.84,47.89,47.82,47.88,90492.0,40.4818,40.5241,40.4649,40.5156,90492.0
2016-03-02 10:50:00,47.88,47.95,47.85,47.95,72794.0,40.5156,40.5749,40.4903,40.5749,72794.0
2016-03-02 11:00:00,47.95,48.04,47.94,48.02,41098.0,40.5749,40.651,40.5664,40.6341,41098.0
2016-03-02 11:10:00,48.03,48.06,48.0,48.02,71736.0,40.6426,40.668,40.6172,40.6341,71736.0
2016-03-02 11:20:00,48.01,48.04,48.0,48.04,31900.0,40.6257,40.651,40.6172,40.651,31900.0
2016-03-02 11:30:00,48.04,48.06,47.98,48.03,44023.0,40.651,40.668,40.6003,40.6426,44023.0
2016-03-02 11:40:00,48.02,48.02,47.97,47.99,44685.0,40.6341,40.6341,40.5918,40.6087,44685.0
2016-03-02 11:50:00,47.98,47.99,47.91,47.91,82789.0,40.6003,40.6087,40.541,40.541,82789.0
2016-03-02 12:00:00,47.91,47.94,47.89,47.91,83410.0,40.541,40.5664,40.5241,40.541,83410.0
2016-03-02 12:10:00,47.91,47.94,47.9,47.92,42813.0,40.541,40.5664,40.5326,40.5495,42813.0
2016-03-02 12:20:00,47.93,47.94,47.86,47.88,35608.0,40.558,40.5664,40.4987,40.5156,35608.0
2016-03-02 12:30:00,47.87,47.94,47.86,47.93,22778.0,40.5072,40.5664,40.4987,40.558,22778.0
2016-03-02 12:40:00,47.94,47.96,47.92,47.95,48346.0,40.5664,40.5833,40.5495,40.5749,48346.0
2016-03-02 12:50:00,47.95,47.98,47.93,47.97,31292.0,40.5749,40.6003,40.558,40.5918,31292.0
2016-03-02 13:00:00,47.97,47.99,47.95,47.99,11134.0,40.5918,40.6087,40.5749,40.6087,11134.0
2016-03-02 13:10:00,47.99,48.02,47.97,48.02,24765.0,40.6087,40.6341,40.5918,40.6341,24765.0
2016-03-02 13:20:00,48.01,48.05,47.98,48.04,28395.0,40.6257,40.6595,40.6003,40.651,28395.0
2016-03-02 13:30:00,48.04,48.06,48.03,48.04,15528.0,40.651,40.668,40.6426,40.651,15528.0
2016-03-02 13:40:00,48.04,48.06,48.03,48.06,6385.0,40.651,40.668,40.6426,40.668,6385.0
2016-03-02 13:50:00,48.05,48.06,48.02,48.04,19145.0,40.6595,40.668,40.6341,40.651,19145.0
2016-03-02 14:00:00,48.04,48.07,48.03,48.05,15793.0,40.651,40.6764,40.6426,40.6595,15793.0
2016-03-02 14:10:00,48.05,48.06,48.01,48.04,21463.0,40.6595,40.668,40.6257,40.651,21463.0
2016-03-02 14:20:00,48.04,48.1,48.03,48.09,30150.0,40.651,40.7018,40.6426,40.6933,30150.0
2016-03-02 14:30:00,48.09,48.14,48.08,48.13,33496.0,40.6933,40.7357,40.6849,40.7272,33496.0
2016-03-02 14:40:00,48.13,48.16,48.1,48.12,33496.0,40.7272,40.7526,40.7018,40.7187,33496.0
2016-03-02 14:50:00,48.11,48.16,48.1,48.15,119095.0,40.7103,40.7526,40.7018,40.7441,119095.0
2016-03-02 15:00:00,48.14,48.14,48.05,48.09,50046.0,40.7357,40.7357,40.6595,40.6933,50046.0
2016-03-02 15:10:00,48.09,48.12,48.05,48.06,78475.0,40.6933,40.7187,40.6595,40.668,78475.0
2016-03-02 15:20:00,48.06,48.11,48.05,48.1,50727.0,40.668,40.7103,40.6595,40.7018,50727.0
2016-03-02 15:30:00,48.09,48.16,48.06,48.16,174835.0,40.6933,40.7526,40.668,40.7526,174835.0
2016-03-02 15:40:00,48.15,48.2,48.13,48.2,144528.0,40.7441,40.7864,40.7272,40.7864,144528.0
2016-03-02 15:50:00,48.2,48.3,48.17,48.28,212775.0,40.7864,40.871,40.761,40.8541,212775.0
2016-03-03 09:30:00,48.63,48.72,48.63,48.63,69792.0,41.1503,41.2264,41.1503,41.1503,69792.0
2016-03-03 09:40:00,48.64,48.68,48.59,48.63,116208.0,41.1588,41.1926,41.1164,41.1503,116208.0
2016-03-03 09:50:00,48.63,48.7,48.63,48.65,84929.0,41.1503,41.2095,41.1503,41.1672,84929.0
2016-03-03 10:00:00,48.66,48.7,48.63,48.69,77330.0,41.1757,41.2095,41.1503,41.2011,77330.0
2016-03-03 10:10:00,48.68,48.7,48.61,48.65,41565.0,41.1926,41.2095,41.1334,41.1672,41565.0
2016-03-03 10:20:00,48.66,48.72,48.64,48.72,44929.0,41.1757,41.2264,41.1588,41.2264,44929.0
2016-03-03 10:30:00,48.72,48.75,48.7,48.72,51662.0,41.2264,41.2518,41.2095,41.2264,51662.0
2016-03-03 10:40:00,48.73,48.76,48.7,48.75,71400.0,41.2349,41.2603,41.2095,41.2518,71400.0
2016-03-03 10:50:00,48.76,48.83,48.76,48.8,40140.0,41.2603,41.3195,41.2603,41.2941,40140.0
2016-03-03 11:00:00,48.8,48.83,48.76,48.79,90617.0,41.2941,41.3195,41.2603,41.2857,90617.0
2016-03-03 11:10:00,48.8,48.83,48.79,48.82,14950.0,41.2941,41.3195,41.2857,41.3111,14950.0
2016-03-03 11:20:00,48.8,48.8,48.73,48.73,49714.0,41.2941,41.2941,41.2349,41.2349,49714.0
2016-03-03 11:30:00,48.72,48.79,48.71,48.79,43008.0,41.2264,41.2857,41.218,41.2857,43008.0
2016-03-03 11:40:00,48.79,48.81,48.76,48.78,19936.0,41.2857,41.3026,41.2603,41.2772,19936.0
2016-03-03 11:50:00,48.79,48.81,48.76,48.81,12550.0,41.2857,41.3026,41.2603,41.3026,12550.0
2016-03-03 12:00:00,48.82,48.84,48.78,48.84,106776.0,41.3111,41.328,41.2772,41.328,106776.0
2016-03-03 12:10:00,48.84,48.84,48.79,48.79,9222.0,41.328,41.328,41.2857,41.2857,9222.0
2016-03-03 12:20:00,48.79,48.81,48.77,48.79,16429.0,41.2857,41.3026,41.2688,41.2857,16429.0
2016-03-03 12:30:00,48.78,48.84,48.78,48.83,19712.0,41.2772,41.328,41.2772,41.3195,19712.0
2016-03-03 12:40:00,48.84,48.86,48.82,48.83,13197.0,41.328,41.3449,41.3111,41.3195,13197.0
2016-03-03 12:50:00,48.83,48.84,48.81,48.83,20069.0,41.3195,41.328,41.3026,41.3195,20069.0
2016-03-03 13:00:00,48.83,48.89,48.83,48.89,25661.0,41.3195,41.3703,41.3195,41.3703,25661.0
2016-03-03 13:10:00,48.89,48.91,48.87,48.91,26031.0,41.3703,41.3872,41.3534,41.3872,26031.0
2016-03-03 13:20:00,48.91,48.93,48.87,48.89,19920.0,41.3872,41.4041,41.3534,41.3703,19920.0
2016-03-03 13:30:00,48.89,48.92,48.88,48.91,17728.0,41.3703,41.3957,41.3618,41.3872,17728.0
2016-03-03 13:40:00,48.92,48.94,48.88,48.91,15952.0,41.3957,41.4126,41.3618,41.3872,15952.0
2016-03-03 13:50:00,48.92,48.93,48.89,48.9,8088.0,41.3957,41.4041,41.3703,41.3788,8088.0
2016-03-03 14:00:00,48.92,48.92,48.85,48.87,15780.0,41.3957,41.3957,41.3365,41.3534,15780.0
2016-03-03 14:10:00,48.87,48.9,48.86,48.88,15443.0,41.3534,41.3788,41.3449,41.3618,15443.0
2016-03-03 14:20:00,48.89,48.93,48.87,48.87,22677.0,41.3703,41.4041,41.3534,41.3534,22677.0
2016-03-03 14:30:00,48.88,48.9,48.87,48.89,27146.0,41.3618,41.3788,41.3534,41.3703,27146.0
2016-03-03 14:40:00,48.89,48.91,48.87,48.87,21134.0,41.3703,41.3872,41.3534,41.3534,21134.0
2016-03-03 14:50:00,48.88,48.88,48.83,48.83,58206.0,41.3618,41.3618,41.3195,41.3195,58206.0
2016-03-03 15:00:00,48.84,48.9,48.81,48.81,50063.0,41.328,41.3788,41.3026,41.3026,50063.0
2016-03-03 15:10:00,48.81,48.81,48.73,48.74,57120.0,41.3026,41.3026,41.2349,41.2434,57120.0
2016-03-03 15:20:00,48.73,48.77,48.72,48.77,104999.0,41.2349,41.2688,41.2264,41.2688,104999.0
2016-03-03 15:30:00,48.77,48.87,48.77,48.83,94448.0,41.2688,41.3534,41.2688,41.3195,94448.0
2016-03-03 15:40:00,48.83,48.92,48.82,48.91,84375.0,41.3195,41.3957,41.3111,41.3872,84375.0
2016-03-03 15:50:00,48.91,48.97,48.91,48.95,245632.0,41.3872,41.438,41.3872,41.4211,245632.0
2016-03-04 09:30:00,49.09,49.21,49.09,49.18,224431.0,41.5395,41.6411,41.5395,41.6157,224431.0
2016-03-04 09:40:00,49.17,49.28,49.13,49.28,149806.0,41.6072,41.7003,41.5734,41.7003,149806.0
2016-03-04 09:50:00,49.28,49.31,49.24,49.28,67369.0,41.7003,41.7257,41.6665,41.7003,67369.0
2016-03-04 10:00:00,49.28,49.32,49.25,49.3,64252.0,41.7003,41.7342,41.6749,41.7172,64252.0
2016-03-04 10:10:00,49.3,49.36,49.27,49.29,80799.0,41.7172,41.768,41.6919,41.7088,80799.0
2016-03-04 10:20:00,49.29,49.41,49.28,49.4,63031.0,41.7088,41.8103,41.7003,41.8019,63031.0
2016-03-04 10:30:00,49.4,49.44,49.38,49.43,310897.0,41.8019,41.8357,41.7849,41.8272,310897.0
2016-03-04 10:40:00,49.44,49.46,49.42,49.45,193292.0,41.8357,41.8526,41.8188,41.8442,193292.0
2016-03-04 10:50:00,49.45,49.47,49.42,49.46,128207.0,41.8442,41.8611,41.8188,41.8526,128207.0
2016-03-04 11:00:00,49.47,49.52,49.44,49.51,108295.0,41.8611,41.9034,41.8357,41.8949,108295.0
2016-03-04 11:10:00,49.51,49.64,49.51,49.64,71058.0,41.8949,42.0049,41.8949,42.0049,71058.0
2016-03-04 11:20:00,49.64,49.64,49.58,49.6,94639.0,42.0049,42.0049,41.9542,41.9711,94639.0
2016-03-04 11:30:00,49.6,49.64,49.59,49.61,23550.0,41.9711,42.0049,41.9626,41.9796,23550.0
2016-03-04 11:40:00,49.6,49.63,49.59,49.6,76517.0,41.9711,41.9965,41.9626,41.9711,76517.0
2016-03-04 11:50:00,49.61,49.63,49.6,49.62,44330.0,41.9796,41.9965,41.9711,41.988,44330.0
2016-03-04 12:00:00,49.62,49.64,49.61,49.62,55621.0,41.988,42.0049,41.9796,41.988,55621.0
2016-03-04 12:10:00,49.62,49.63,49.59,49.61,77144.0,41.988,41.9965,41.9626,41.9796,77144.0
2016-03-04 12:20:00,49.6,49.62,49.56,49.6,168315.0,41.9711,41.988,41.9373,41.9711,168315.0
2016-03-04 12:30:00,49.59,49.64,49.59,49.61,118865.0,41.9626,42.0049,41.9626,41.9796,118865.0
2016-03-04 12:40:00,49.61,49.62,49.58,49.6,135953.0,41.9796,41.988,41.9542,41.9711,135953.0
2016-03-04 12:50:00,49.61,49.65,49.6,49.64,37461.0,41.9796,42.0134,41.9711,42.0049,37461.0
2016-03-04 13:00:00,49.65,49.66,49.63,49.64,42658.0,42.0134,42.0219,41.9965,42.0049,42658.0
2016-03-04 13:10:00,49.64,49.64,49.61,49.62,20320.0,42.0049,42.0049,41.9796,41.988,20320.0
2016-03-04 13:20:00,49.63,49.69,49.63,49.69,46929.0,41.9965,42.0473,41.9965,42.0473,46929.0
2016-03-04 13:30:00,49.69,49.69,49.65,49.69,24356.0,42.0473,42.0473,42.0134,42.0473,24356.0
2016-03-04 13:40:00,49.69,49.72,49.68,49.71,24896.0,42.0473,42.0726,42.0388,42.0642,24896.0
2016-03-04 13:50:00,49.71,49.73,49.7,49.73,8464.0,42.0642,42.0811,42.0557,42.0811,8464.0
2016-03-04 14:00:00,49.72,49.73,49.69,49.71,59153.0,42.0726,42.0811,42.0473,42.0642,59153.0
2016-03-04 14:10:00,49.7,49.71,49.66,49.67,111619.0,42.0557,42.0642,42.0219,42.0303,111619.0
2016-03-04 14:20:00,49.66,49.67,49.63,49.64,170068.0,42.0219,42.0303,41.9965,42.0049,170068.0
2016-03-04 14:30:00,49.64,49.67,49.62,49.63,35123.0,42.0049,42.0303,41.988,41.9965,35123.0
2016-03-04 14:40:00,49.63,49.64,49.61,49.63,141670.0,41.9965,42.0049,41.9796,41.9965,141670.0
2016-03-04 14:50:00,49.63,49.63,49.55,49.62,75241.0,41.9965,41.9965,41.9288,41.988,75241.0
2016-03-04 15:00:00,49.62,49.66,49.58,49.65,105310.0,41.988,42.0219,41.9542,42.0134,105310.0
2016-03-04 15:10:00,49.65,49.71,49.61,49.69,39807.0,42.0134,42.0642,41.9796,42.0473,39807.0
2016-03-04 15:20:00,49.69,49.73,49.65,49.71,89956.0,42.0473,42.0811,42.0134,42.0642,89956.0
2016-03-04 15:30:00,49.71,49.74,49.68,49.7,92492.0,42.0642,42.0896,42.0388,42.0557,92492.0
2016-03-04 15:40:00,49.69,49.78,49.69,49.75,170385.0,42.0473,42.1234,42.0473,42.098,170385.0
2016-03-04 15:50:00,49.74,49.76,49.7,49.72,442735.0,42.0896,42.1065,42.0557,42.0726,442735.0
2016-03-07 09:30:00,49.05,49.24,49.05,49.23,118103.0,41.5057,41.6665,41.5057,41.658,118103.0
2016-03-07 09:40:00,49.23,49.3,49.23,49.26,89236.0,41.658,41.7172,41.658,41.6834,89236.0
2016-03-07 09:50:00,49.27,49.28,49.17,49.2,145717.0,41.6919,41.7003,41.6072,41.6326,145717.0
2016-03-07 10:00:00,49.2,49.29,49.18,49.28,58073.0,41.6326,41.7088,41.6157,41.7003,58073.0
2016-03-07 10:10:00,49.28,49.35,49.26,49.34,74376.0,41.7003,41.7596,41.6834,41.7511,74376.0
2016-03-07 10:20:00,49.34,49.34,49.28,49.3,48663.0,41.7511,41.7511,41.7003,41.7172,48663.0
2016-03-07 10:30:00,49.31,49.41,49.29,49.39,76319.0,41.7257,41.8103,41.7088,41.7934,76319.0
2016-03-07 10:40:00,49.39,49.43,49.37,49.37,63902.0,41.7934,41.8272,41.7765,41.7765,63902.0
2016-03-07 10:50:00,49.37,49.37,49.33,49.34,123599.0,41.7765,41.7765,41.7426,41.7511,123599.0
2016-03-07 11:00:00,49.35,49.4,49.33,49.4,56335.0,41.7596,41.8019,41.7426,41.8019,56335.0
2016-03-07 11:10:00,49.4,49.45,49.38,49.4,59645.0,41.8019,41.8442,41.7849,41.8019,59645.0
2016-03-07 11:20:00,49.4,49.46,49.4,49.46,58105.0,41.8019,41.8526,41.8019,41.8526,58105.0
2016-03-07 11:30:00,49.46,49.52,49.45,49.51,65383.0,41.8526,41.9034,41.8442,41.8949,65383.0
2016-03-07 11:40:00,49.5,49.54,49.49,49.5,30389.0,41.8865,41.9203,41.878,41.8865,30389.0
2016-03-07 11:50:00,49.5,49.54,49.49,49.53,33461.0,41.8865,41.9203,41.878,41.9119,33461.0
2016-03-07 12:00:00,49.53,49.56,49.52,49.55,34434.0,41.9119,41.9373,41.9034,41.9288,34434.0
2016-03-07 12:10:00,49.56,49.58,49.51,49.53,43543.0,41.9373,41.9542,41.8949,41.9119,43543.0
2016-03-07 12:20:00,49.54,49.58,49.51,49.57,41383.0,41.9203,41.9542,41.8949,41.9457,41383.0
2016-03-07 12:30:00,49.58,49.61,49.57,49.59,346825.0,41.9542,41.9796,41.9457,41.9626,346825.0
2016-03-07 12:40:00,49.6,49.62,49.59,49.62,333941.0,41.9711,41.988,41.9626,41.988,333941.0
2016-03-07 12:50:00,49.62,49.65,49.61,49.64,52547.0,41.988,42.0134,41.9796,42.0049,52547.0
2016-03-07 13:00:00,49.64,49.68,49.64,49.68,18800.0,42.0049,42.0388,42.0049,42.0388,18800.0
2016-03-07 13:10:00,49.68,49.68,49.6,49.62,31996.0,42.0388,42.0388,41.9711,41.988,31996.0
2016-03-07 13:20:00,49.62,49.64,49.59,49.62,175290.0,41.988,42.0049,41.9626,41.988,175290.0
2016-03-07 13:30:00,49.62,49.62,49.55,49.59,25637.0,41.988,41.988,41.9288,41.9626,25637.0
2016-03-07 13:40:00,49.59,49.61,49.56,49.57,34446.0,41.9626,41.9796,41.9373,41.9457,34446.0
2016-03-07 13:50:00,49.57,49.59,49.55,49.55,20610.0,41.9457,41.9626,41.9288,41.9288,20610.0
2016-03-07 14:00:00,49.55,49.59,49.53,49.55,41122.0,41.9288,41.9626,41.9119,41.9288,41122.0
2016-03-07 14:10:00,49.55,49.56,49.51,49.52,17158.0,41.9288,41.9373,41.8949,41.9034,17158.0
2016-03-07 14:20:00,49.51,49.56,49.5,49.52,33365.0,41.8949,41.9373,41.8865,41.9034,33365.0
2016-03-07 14:30:00,49.52,49.55,49.47,49.5,23334.0,41.9034,41.9288,41.8611,41.8865,23334.0
2016-03-07 14:40:00,49.51,49.54,49.5,49.52,30023.0,41.8949,41.9203,41.8865,41.9034,30023.0
2016-03-07 14:50:00,49.53,49.54,49.51,49.53,20655.0,41.9119,41.9203,41.8949,41.9119,20655.0
2016-03-07 15:00:00,49.53,49.53,49.44,49.52,30834.0,41.9119,41.9119,41.8357,41.9034,30834.0
2016-03-07 15:10:00,49.53,49.56,49.51,49.55,34040.0,41.9119,41.9373,41.8949,41.9288,34040.0
2016-03-07 15:20:00,49.55,49.61,49.52,49.54,68677.0,41.9288,41.9796,41.9034,41.9203,68677.0
2016-03-07 15:30:00,49.54,49.59,49.52,49.57,143797.0,41.9203,41.9626,41.9034,41.9457,143797.0
2016-03-07 15:40:00,49.57,49.59,49.52,49.54,134073.0,41.9457,41.9626,41.9034,41.9203,134073.0
2016-03-07 15:50:00,49.54,49.59,49.52,49.59,174640.0,41.9203,41.9626,41.9034,41.9626,174640.0
2016-03-08 09:30:00,48.62,48.68,48.53,48.55,127309.0,41.1418,41.1926,41.0657,41.0826,127309.0
2016-03-08 09:40:00,48.54,48.55,48.49,48.52,268828.0,41.0741,41.0826,41.0318,41.0572,268828.0
2016-03-08 09:50:00,48.52,48.53,48.48,48.48,111542.0,41.0572,41.0657,41.0234,41.0234,111542.0
2016-03-08 10:00:00,48.48,48.53,48.47,48.48,129618.0,41.0234,41.0657,41.0149,41.0234,129618.0
2016-03-08 10:10:00,48.48,48.51,48.48,48.5,126004.0,41.0234,41.0487,41.0234,41.0403,126004.0
2016-03-08 10:20:00,48.5,48.54,48.5,48.5,95306.0,41.0403,41.0741,41.0403,41.0403,95306.0
2016-03-08 10:30:00,48.5,48.54,48.47,48.51,59138.0,41.0403,41.0741,41.0149,41.0487,59138.0
2016-03-08 10:40:00,48.51,48.52,48.47,48.49,44115.0,41.0487,41.0572,41.0149,41.0318,44115.0
2016-03-08 10:50:00,48.49,48.51,48.47,48.5,48539.0,41.0318,41.0487,41.0149,41.0403,48539.0
2016-03-08 11:00:00,48.5,48.57,48.5,48.57,59806.0,41.0403,41.0995,41.0403,41.0995,59806.0
2016-03-08 11:10:00,48.57,48.61,48.54,48.59,16860.0,41.0995,41.1334,41.0741,41.1164,16860.0
2016-03-08 11:20:00,48.58,48.6,48.56,48.58,42782.0,41.108,41.1249,41.0911,41.108,42782.0
2016-03-08 11:30:00,48.58,48.62,48.58,48.62,39571.0,41.108,41.1418,41.108,41.1418,39571.0
2016-03-08 11:40:00,48.61,48.65,48.6,48.61,23328.0,41.1334,41.1672,41.1249,41.1334,23328.0
2016-03-08 11:50:00,48.63,48.68,48.62,48.66,25906.0,41.1503,41.1926,41.1418,41.1757,25906.0
2016-03-08 12:00:00,48.65,48.7,48.62,48.69,15341.0,41.1672,41.2095,41.1418,41.2011,15341.0
2016-03-08 12:10:00,48.7,48.72,48.67,48.71,39018.0,41.2095,41.2264,41.1841,41.218,39018.0
2016-03-08 12:20:00,48.7,48.71,48.64,48.64,51184.0,41.2095,41.218,41.1588,41.1588,51184.0
2016-03-08 12:30:00,48.64,48.68,48.62,48.63,29859.0,41.1588,41.1926,41.1418,41.1503,29859.0
2016-03-08 12:40:00,48.63,48.67,48.62,48.66,25528.0,41.1503,41.1841,41.1418,41.1757,25528.0
2016-03-08 12:50:00,48.64,48.65,48.59,48.65,17067.0,41.1588,41.1672,41.1164,41.1672,17067.0
2016-03-08 13:00:00,48.65,48.65,48.62,48.64,18374.0,41.1672,41.1672,41.1418,41.1588,18374.0
2016-03-08 13:10:00,48.63,48.65,48.59,48.61,20834.0,41.1503,41.1672,41.1164,41.1334,20834.0
2016-03-08 13:20:00,48.62,48.67,48.62,48.62,12445.0,41.1418,41.1841,41.1418,41.1418,12445.0
2016-03-08 13:30:00,48.63,48.67,48.61,48.65,25652.0,41.1503,41.1841,41.1334,41.1672,25652.0
2016-03-08 13:40:00,48.65,48.69,48.64,48.66,25597.0,41.1672,41.2011,41.1588,41.1757,25597.0
2016-03-08 13:50:00,48.65,48.66,48.63,48.65,19314.0,41.1672,41.1757,41.1503,41.1672,19314.0
2016-03-08 14:00:00,48.65,48.69,48.63,48.67,38778.0,41.1672,41.2011,41.1503,41.1841,38778.0
2016-03-08 14:10:00,48.67,48.69,48.63,48.64,32998.0,41.1841,41.2011,41.1503,41.1588,32998.0
2016-03-08 14:20:00,48.64,48.66,48.58,48.6,53477.0,41.1588,41.1757,41.108,41.1249,53477.0
2016-03-08 14:30:00,48.61,48.64,48.59,48.59,34841.0,41.1334,41.1588,41.1164,41.1164,34841.0
2016-03-08 14:40:00,48.59,48.63,48.57,48.59,46004.0,41.1164,41.1503,41.0995,41.1164,46004.0
2016-03-08 14:50:00,48.59,48.62,48.57,48.62,88401.0,41.1164,41.1418,41.0995,41.1418,88401.0
2016-03-08 15:00:00,48.61,48.63,48.54,48.55,53627.0,41.1334,41.1503,41.0741,41.0826,53627.0
2016-03-08 15:10:00,48.55,48.6,48.51,48.51,100726.0,41.0826,41.1249,41.0487,41.0487,100726.0
2016-03-08 15:20:00,48.52,48.57,48.5,48.53,56416.0,41.0572,41.0995,41.0403,41.0657,56416.0
2016-03-08 15:30:00,48.53,48.55,48.49,48.49,49905.0,41.0657,41.0826,41.0318,41.0318,49905.0
2016-03-08 15:40:00,48.5,48.57,48.47,48.52,93819.0,41.0403,41.0995,41.0149,41.0572,93819.0
2016-03-08 15:50:00,48.52,48.53,48.41,48.44,343448.0,41.0572,41.0657,40.9641,40.9895,343448.0
2016-03-09 09:30:00,48.66,48.71,48.63,48.67,40736.0,41.1757,41.218,41.1503,41.1841,40736.0
2016-03-09 09:40:00,48.69,48.73,48.67,48.73,115731.0,41.2011,41.2349,41.1841,41.2349,115731.0
2016-03-09 09:50:00,48.73,48.77,48.7,48.76,63726.0,41.2349,41.2688,41.2095,41.2603,63726.0
2016-03-09 10:00:00,48.75,48.79,48.72,48.75,81024.0,41.2518,41.2857,41.2264,41.2518,81024.0
2016-03-09 10:10:00,48.75,48.85,48.74,48.83,156447.0,41.2518,41.3365,41.2434,41.3195,156447.0
2016-03-09 10:20:00,48.83,48.87,48.82,48.84,115425.0,41.3195,41.3534,41.3111,41.328,115425.0
2016-03-09 10:30:00,48.85,48.94,48.84,48.93,198338.0,41.3365,41.4126,41.328,41.4041,198338.0
2016-03-09 10:40:00,48.93,48.96,48.9,48.94,214369.0,41.4041,41.4295,41.3788,41.4126,214369.0
2016-03-09 10:50:00,48.93,48.94,48.81,48.81,116022.0,41.4041,41.4126,41.3026,41.3026,116022.0
2016-03-09 11:00:00,48.82,48.86,48.82,48.83,46734.0,41.3111,41.3449,41.3111,41.3195,46734.0
2016-03-09 11:10:00,48.85,48.89,48.84,48.86,42594.0,41.3365,41.3703,41.328,41.3449,42594.0
2016-03-09 11:20:00,48.87,48.94,48.86,48.94,35433.0,41.3534,41.4126,41.3449,41.4126,35433.0
2016-03-09 11:30:00,48.94,48.96,48.88,48.89,38464.0,41.4126,41.4295,41.3618,41.3703,38464.0
2016-03-09 11:40:00,48.89,48.91,48.83,48.89,29724.0,41.3703,41.3872,41.3195,41.3703,29724.0
2016-03-09 11:50:00,48.88,48.93,48.88,48.91,14026.0,41.3618,41.4041,41.3618,41.3872,14026.0
2016-03-09 12:00:00,48.9,48.9,48.86,48.89,12299.0,41.3788,41.3788,41.3449,41.3703,12299.0
2016-03-09 12:10:00,48.88,48.92,48.87,48.88,24947.0,41.3618,41.3957,41.3534,41.3618,24947.0
2016-03-09 12:20:00,48.88,48.88,48.84,48.85,51194.0,41.3618,41.3618,41.328,41.3365,51194.0
2016-03-09 12:30:00,48.85,48.86,48.8,48.83,79630.0,41.3365,41.3449,41.2941,41.3195,79630.0
2016-03-09 12:40:00,48.82,48.87,48.79,48.82,133857.0,41.3111,41.3534,41.2857,41.3111,133857.0
2016-03-09 12:50:00,48.83,48.84,48.79,48.8,31139.0,41.3195,41.328,41.2857,41.2941,31139.0
2016-03-09 13:00:00,48.8,48.81,48.77,48.78,22317.0,41.2941,41.3026,41.2688,41.2772,22317.0
2016-03-09 13:10:00,48.78,48.84,48.78,48.83,69840.0,41.2772,41.328,41.2772,41.3195,69840.0
2016-03-09 13:20:00,48.83,48.83,48.81,48.83,60992.0,41.3195,41.3195,41.3026,41.3195,60992.0
2016-03-09 13:30:00,48.83,48.87,48.81,48.81,40434.0,41.3195,41.3534,41.3026,41.3026,40434.0
2016-03-09 13:40:00,48.8,48.85,48.78,48.84,42330.0,41.2941,41.3365,41.2772,41.328,42330.0
2016-03-09 13:50:00,48.85,48.88,48.8,48.86,47749.0,41.3365,41.3618,41.2941,41.3449,47749.0
2016-03-09 14:00:00,48.86,48.88,48.85,48.86,12619.0,41.3449,41.3618,41.3365,41.3449,12619.0
2016-03-09 14:10:00,48.88,48.89,48.81,48.86,22773.0,41.3618,41.3703,41.3026,41.3449,22773.0
2016-03-09 14:20:00,48.85,48.9,48.83,48.89,40538.0,41.3365,41.3788,41.3195,41.3703,40538.0
2016-03-09 14:30:00,48.89,48.9,48.85,48.86,44428.0,41.3703,41.3788,41.3365,41.3449,44428.0
2016-03-09 14:40:00,48.87,48.9,48.86,48.89,32574.0,41.3534,41.3788,41.3449,41.3703,32574.0
2016-03-09 14:50:00,48.89,48.9,48.85,48.87,34547.0,41.3703,41.3788,41.3365,41.3534,34547.0
2016-03-09 15:00:00,48.86,48.88,48.81,48.81,50303.0,41.3449,41.3618,41.3026,41.3026,50303.0
2016-03-09 15:10:00,48.82,48.82,48.74,48.74,67378.0,41.3111,41.3111,41.2434,41.2434,67378.0
2016-03-09 15:20:00,48.74,48.78,48.73,48.74,57202.0,41.2434,41.2772,41.2349,41.2434,57202.0
2016-03-09 15:30:00,48.73,48.77,48.7,48.75,73453.0,41.2349,41.2688,41.2095,41.2518,73453.0
2016-03-09 15:40:00,48.75,48.78,48.73,48.75,51738.0,41.2518,41.2772,41.2349,41.2518,51738.0
2016-03-09 15:50:00,48.75,48.77,48.69,48.75,215096.0,41.2518,41.2688,41.2011,41.2518,215096.0
2016-03-10 09:30:00,49.53,49.61,49.47,49.54,143398.0,41.9119,41.9796,41.8611,41.9203,143398.0
2016-03-10 09:40:00,49.54,49.64,49.51,49.63,131000.0,41.9203,42.0049,41.8949,41.9965,131000.0
2016-03-10 09:50:00,49.64,49.73,49.62,49.7,119936.0,42.0049,42.0811,41.988,42.0557,119936.0
2016-03-10 10:00:00,49.7,49.77,49.7,49.75,52062.0,42.0557,42.115,42.0557,42.098,52062.0
2016-03-10 10:10:00,49.74,49.76,49.71,49.73,52882.0,42.0896,42.1065,42.0642,42.0811,52882.0
2016-03-10 10:20:00,49.74,49.74,49.68,49.73,75132.0,42.0896,42.0896,42.0388,42.0811,75132.0
2016-03-10 10:30:00,49.73,49.76,49.62,49.63,146412.0,42.0811,42.1065,41.988,41.9965,146412.0
2016-03-10 10:40:00,49.64,49.66,49.59,49.59,85117.0,42.0049,42.0219,41.9626,41.9626,85117.0
2016-03-10 10:50:00,49.59,49.6,49.48,49.5,81959.0,41.9626,41.9711,41.8696,41.8865,81959.0
2016-03-10 11:00:00,49.51,49.52,49.42,49.44,150064.0,41.8949,41.9034,41.8188,41.8357,150064.0
2016-03-10 11:10:00,49.44,49.45,49.34,49.34,47686.0,41.8357,41.8442,41.7511,41.7511,47686.0
2016-03-10 11:20:00,49.34,49.34,49.23,49.24,48428.0,41.7511,41.7511,41.658,41.6665,48428.0
2016-03-10 11:30:00,49.23,49.24,49.18,49.23,45209.0,41.658,41.6665,41.6157,41.658,45209.0
2016-03-10 11:40:00,49.23,49.25,49.21,49.24,27639.0,41.658,41.6749,41.6411,41.6665,27639.0
2016-03-10 11:50:00,49.25,49.29,49.22,49.27,51526.0,41.6749,41.7088,41.6495,41.6919,51526.0
2016-03-10 12:00:00,49.26,49.32,49.26,49.3,11622.0,41.6834,41.7342,41.6834,41.7172,11622.0
2016-03-10 12:10:00,49.3,49.31,49.28,49.28,20306.0,41.7172,41.7257,41.7003,41.7003,20306.0
2016-03-10 12:20:00,49.29,49.3,49.23,49.28,20205.0,41.7088,41.7172,41.658,41.7003,20205.0
2016-03-10 12:30:00,49.29,49.29,49.16,49.17,23440.0,41.7088,41.7088,41.5988,41.6072,23440.0
2016-03-10 12:40:00,49.17,49.18,49.12,49.15,41505.0,41.6072,41.6157,41.5649,41.5903,41505.0
2016-03-10 12:50:00,49.15,49.2,49.13,49.17,98786.0,41.5903,41.6326,41.5734,41.6072,98786.0
2016-03-10 13:00:00,49.16,49.17,49.12,49.12,72950.0,41.5988,41.6072,41.5649,41.5649,72950.0
2016-03-10 13:10:00,49.12,49.2,49.11,49.2,72245.0,41.5649,41.6326,41.5565,41.6326,72245.0
2016-03-10 13:20:00,49.19,49.25,49.17,49.24,66430.0,41.6242,41.6749,41.6072,41.6665,66430.0
2016-03-10 13:30:00,49.22,49.26,49.21,49.25,57924.0,41.6495,41.6834,41.6411,41.6749,57924.0
2016-03-10 13:40:00,49.25,49.25,49.22,49.24,25501.0,41.6749,41.6749,41.6495,41.6665,25501.0
2016-03-10 13:50:00,49.24,49.28,49.22,49.24,19912.0,41.6665,41.7003,41.6495,41.6665,19912.0
2016-03-10 14:00:00,49.24,49.27,49.2,49.21,19019.0,41.6665,41.6919,41.6326,41.6411,19019.0
2016-03-10 14:10:00,49.21,49.27,49.21,49.26,37665.0,41.6411,41.6919,41.6411,41.6834,37665.0
2016-03-10 14:20:00,49.27,49.32,49.26,49.31,36810.0,41.6919,41.7342,41.6834,41.7257,36810.0
2016-03-10 14:30:00,49.32,49.34,49.3,49.33,22602.0,41.7342,41.7511,41.7172,41.7426,22602.0
2016-03-10 14:40:00,49.33,49.4,49.33,49.39,40485.0,41.7426,41.8019,41.7426,41.7934,40485.0
2016-03-10 14:50:00,49.39,49.42,49.34,49.36,32692.0,41.7934,41.8188,41.7511,41.768,32692.0
2016-03-10 15:00:00,49.36,49.39,49.31,49.38,53653.0,41.768,41.7934,41.7257,41.7849,53653.0
2016-03-10 15:10:00,49.38,49.5,49.36,49.5,122350.0,41.7849,41.8865,41.768,41.8865,122350.0
2016-03-10 15:20:00,49.49,49.55,49.45,49.52,121307.0,41.878,41.9288,41.8442,41.9034,121307.0
2016-03-10 15:30:00,49.51,49.54,49.43,49.45,42306.0,41.8949,41.9203,41.8272,41.8442,42306.0
2016-03-10 15:40:00,49.45,49.48,49.43,49.45,55492.0,41.8442,41.8696,41.8272,41.8442,55492.0
2016-03-10 15:50:00,49.45,49.59,49.45,49.57,354669.0,41.8442,41.9626,41.8442,41.9457,354669.0
2016-03-11 09:30:00,50.26,50.48,50.26,50.47,117253.0,42.5296,42.7157,42.5296,42.7073,117253.0
2016-03-11 09:40:00,50.47,50.5,50.43,50.48,64605.0,42.7073,42.7327,42.6734,42.7157,64605.0
2016-03-11 09:50:00,50.48,50.53,50.48,50.5,457149.0,42.7157,42.7581,42.7157,42.7327,457149.0
2016-03-11 10:00:00,50.5,50.52,50.45,50.46,84358.0,42.7327,42.7496,42.6904,42.6988,84358.0
2016-03-11 10:10:00,50.47,50.52,50.46,50.51,41921.0,42.7073,42.7496,42.6988,42.7411,41921.0
2016-03-11 10:20:00,50.5,50.54,50.49,50.54,131222.0,42.7327,42.7665,42.7242,42.7665,131222.0
2016-03-11 10:30:00,50.55,50.57,50.53,50.57,24353.0,42.775,42.7919,42.7581,42.7919,24353.0
2016-03-11 10:40:00,50.57,50.62,50.57,50.58,58572.0,42.7919,42.8342,42.7919,42.8004,58572.0
2016-03-11 10:50:00,50.59,50.59,50.55,50.58,16770.0,42.8088,42.8088,42.775,42.8004,16770.0
2016-03-11 11:00:00,50.57,50.62,50.57,50.61,44657.0,42.7919,42.8342,42.7919,42.8258,44657.0
2016-03-11 11:10:00,50.62,50.64,50.62,50.64,22589.0,42.8342,42.8511,42.8342,42.8511,22589.0
2016-03-11 11:20:00,50.63,50.67,50.62,50.67,22554.0,42.8427,42.8765,42.8342,42.8765,22554.0
2016-03-11 11:30:00,50.67,50.67,50.64,50.65,11633.0,42.8765,42.8765,42.8511,42.8596,11633.0
2016-03-11 11:40:00,50.65,50.66,50.62,50.64,18346.0,42.8596,42.8681,42.8342,42.8511,18346.0
2016-03-11 11:50:00,50.64,50.7,50.64,50.67,14545.0,42.8511,42.9019,42.8511,42.8765,14545.0
2016-03-11 12:00:00,50.66,50.67,50.62,50.65,32761.0,42.8681,42.8765,42.8342,42.8596,32761.0
2016-03-11 12:10:00,50.65,50.68,50.65,50.68,27152.0,42.8596,42.885,42.8596,42.885,27152.0
2016-03-11 12:20:00,50.68,50.7,50.67,50.68,18778.0,42.885,42.9019,42.8765,42.885,18778.0
2016-03-11 12:30:00,50.68,50.7,50.66,50.67,16473.0,42.885,42.9019,42.8681,42.8765,16473.0
2016-03-11 12:40:00,50.67,50.68,50.63,50.67,14822.0,42.8765,42.885,42.8427,42.8765,14822.0
2016-03-11 12:50:00,50.67,50.68,50.62,50.63,19579.0,42.8765,42.885,42.8342,42.8427,19579.0
2016-03-11 13:00:00,50.63,50.64,50.59,50.61,26683.0,42.8427,42.8511,42.8088,42.8258,26683.0
2016-03-11 13:10:00,50.61,50.66,50.61,50.65,14256.0,42.8258,42.8681,42.8258,42.8596,14256.0
2016-03-11 13:20:00,50.66,50.66,50.62,50.64,13433.0,42.8681,42.8681,42.8342,42.8511,13433.0
2016-03-11 13:30:00,50.64,50.67,50.64,50.66,26474.0,42.8511,42.8765,42.8511,42.8681,26474.0
2016-03-11 13:40:00,50.65,50.68,50.64,50.68,20292.0,42.8596,42.885,42.8511,42.885,20292.0
2016-03-11 13:50:00,50.68,50.73,50.68,50.73,16341.0,42.885,42.9273,42.885,42.9273,16341.0
2016-03-11 14:00:00,50.72,50.72,50.66,50.66,20489.0,42.9188,42.9188,42.8681,42.8681,20489.0
2016-03-11 14:10:00,50.67,50.7,50.66,50.68,22963.0,42.8765,42.9019,42.8681,42.885,22963.0
2016-03-11 14:20:00,50.69,50.71,50.66,50.66,24453.0,42.8934,42.9104,42.8681,42.8681,24453.0
2016-03-11 14:30:00,50.66,50.68,50.64,50.65,34581.0,42.8681,42.885,42.8511,42.8596,34581.0
2016-03-11 14:40:00,50.66,50.69,50.62,50.68,27471.0,42.8681,42.8934,42.8342,42.885,27471.0
2016-03-11 14:50:00,50.69,50.7,50.65,50.67,26976.0,42.8934,42.9019,42.8596,42.8765,26976.0
2016-03-11 15:00:00,50.67,50.73,50.67,50.73,44742.0,42.8765,42.9273,42.8765,42.9273,44742.0
2016-03-11 15:10:00,50.73,50.75,50.72,50.73,116671.0,42.9273,42.9442,42.9188,42.9273,116671.0
2016-03-11 15:20:00,50.73,50.76,50.7,50.71,147277.0,42.9273,42.9527,42.9019,42.9104,147277.0
2016-03-11 15:30:00,50.7,50.72,50.66,50.7,76676.0,42.9019,42.9188,42.8681,42.9019,76676.0
2016-03-11 15:40:00,50.69,50.74,50.67,50.73,82310.0,42.8934,42.9358,42.8765,42.9273,82310.0
2016-03-11 15:50:00,50.73,50.75,50.64,50.65,660495.0,42.9273,42.9442,42.8511,42.8596,660495.0
2016-03-14 09:30:00,50.46,50.46,50.31,50.36,76809.0,42.6988,42.6988,42.5719,42.6142,76809.0
2016-03-14 09:40:00,50.36,50.37,50.26,50.26,39732.0,42.6142,42.6227,42.5296,42.5296,39732.0
2016-03-14 09:50:00,50.26,50.28,50.19,50.2,30327.0,42.5296,42.5465,42.4704,42.4788,30327.0
2016-03-14 10:00:00,50.2,50.2,50.18,50.2,93444.0,42.4788,42.4788,42.4619,42.4788,93444.0
2016-03-14 10:10:00,50.2,50.24,50.19,50.22,67744.0,42.4788,42.5127,42.4704,42.4957,67744.0
2016-03-14 10:20:00,50.22,50.26,50.2,50.23,8589.0,42.4957,42.5296,42.4788,42.5042,8589.0
2016-03-14 10:30:00,50.23,50.28,50.23,50.24,32679.0,42.5042,42.5465,42.5042,42.5127,32679.0
2016-03-14 10:40:00,50.23,50.32,50.23,50.3,45181.0,42.5042,42.5804,42.5042,42.5634,45181.0
2016-03-14 10:50:00,50.29,50.29,50.21,50.23,32330.0,42.555,42.555,42.4873,42.5042,32330.0
2016-03-14 11:00:00,50.24,50.27,50.22,50.26,28907.0,42.5127,42.538,42.4957,42.5296,28907.0
2016-03-14 11:10:00,50.25,50.29,50.25,50.29,23902.0,42.5211,42.555,42.5211,42.555,23902.0
2016-03-14 11:20:00,50.29,50.31,50.25,50.25,23166.0,42.555,42.5719,42.5211,42.5211,23166.0
2016-03-14 11:30:00,50.24,50.28,50.24,50.27,18692.0,42.5127,42.5465,42.5127,42.538,18692.0
2016-03-14 11:40:00,50.29,50.29,50.26,50.27,5650.0,42.555,42.555,42.5296,42.538,5650.0
2016-03-14 11:50:00,50.27,50.29,50.24,50.26,33694.0,42.538,42.555,42.5127,42.5296,33694.0
2016-03-14 12:00:00,50.26,50.29,50.26,50.29,17733.0,42.5296,42.555,42.5296,42.555,17733.0
2016-03-14 12:10:00,50.29,50.32,50.28,50.32,17419.0,42.555,42.5804,42.5465,42.5804,17419.0
2016-03-14 12:20:00,50.33,50.33,50.31,50.31,29435.0,42.5888,42.5888,42.5719,42.5719,29435.0
2016-03-14 12:30:00,50.32,50.36,50.32,50.35,16898.0,42.5804,42.6142,42.5804,42.6057,16898.0
2016-03-14 12:40:00,50.35,50.36,50.32,50.33,7309.0,42.6057,42.6142,42.5804,42.5888,7309.0
2016-03-14 12:50:00,50.34,50.36,50.33,50.35,7551.0,42.5973,42.6142,42.5888,42.6057,7551.0
2016-03-14 13:00:00,50.36,50.36,50.34,50.36,23375.0,42.6142,42.6142,42.5973,42.6142,23375.0
2016-03-14 13:10:00,50.36,50.36,50.33,50.34,5671.0,42.6142,42.6142,42.5888,42.5973,5671.0
2016-03-14 13:20:00,50.34,50.37,50.34,50.36,14670.0,42.5973,42.6227,42.5973,42.6142,14670.0
2016-03-14 13:30:00,50.35,50.38,50.35,50.36,42887.0,42.6057,42.6311,42.6057,42.6142,42887.0
2016-03-14 13:40:00,50.37,50.39,50.35,50.35,44190.0,42.6227,42.6396,42.6057,42.6057,44190.0
2016-03-14 13:50:00,50.35,50.37,50.35,50.35,16057.0,42.6057,42.6227,42.6057,42.6057,16057.0
2016-03-14 14:00:00,50.35,50.35,50.31,50.34,24616.0,42.6057,42.6057,42.5719,42.5973,24616.0
2016-03-14 14:10:00,50.33,50.34,50.33,50.34,13378.0,42.5888,42.5973,42.5888,42.5973,13378.0
2016-03-14 14:20:00,50.34,50.37,50.33,50.37,19154.0,42.5973,42.6227,42.5888,42.6227,19154.0
2016-03-14 14:30:00,50.37,50.38,50.35,50.37,99054.0,42.6227,42.6311,42.6057,42.6227,99054.0
2016-03-14 14:40:00,50.37,50.39,50.35,50.37,22651.0,42.6227,42.6396,42.6057,42.6227,22651.0
2016-03-14 14:50:00,50.38,50.38,50.33,50.34,17272.0,42.6311,42.6311,42.5888,42.5973,17272.0
2016-03-14 15:00:00,50.33,50.34,50.31,50.32,7439.0,42.5888,42.5973,42.5719,42.5804,7439.0
2016-03-14 15:10:00,50.32,50.35,50.25,50.26,49262.0,42.5804,42.6057,42.5211,42.5296,49262.0
2016-03-14 15:20:00,50.27,50.3,50.26,50.29,68766.0,42.538,42.5634,42.5296,42.555,68766.0
2016-03-14 15:30:00,50.29,50.29,50.26,50.29,41154.0,42.555,42.555,42.5296,42.555,41154.0
2016-03-14 15:40:00,50.29,50.31,50.27,50.3,32778.0,42.555,42.5719,42.538,42.5634,32778.0
2016-03-14 15:50:00,50.3,50.33,50.24,50.26,241234.0,42.5634,42.5888,42.5127,42.5296,241234.0
2016-03-15 09:30:00,49.91,49.96,49.84,49.85,447277.0,42.2334,42.2757,42.1742,42.1826,447277.0
2016-03-15 09:40:00,49.84,49.87,49.83,49.84,129036.0,42.1742,42.1996,42.1657,42.1742,129036.0
2016-03-15 09:50:00,49.84,49.85,49.79,49.8,129343.0,42.1742,42.1826,42.1319,42.1403,129343.0
2016-03-15 10:00:00,49.8,49.86,49.78,49.85,105104.0,42.1403,42.1911,42.1234,42.1826,105104.0
2016-03-15 10:10:00,49.84,49.9,49.83,49.89,44039.0,42.1742,42.225,42.1657,42.2165,44039.0
2016-03-15 10:20:00,49.9,49.92,49.87,49.91,20927.0,42.225,42.2419,42.1996,42.2334,20927.0
2016-03-15 10:30:00,49.92,49.93,49.9,49.91,29051.0,42.2419,42.2503,42.225,42.2334,29051.0
2016-03-15 10:40:00,49.92,49.93,49.86,49.88,31364.0,42.2419,42.2503,42.1911,42.208,31364.0
2016-03-15 10:50:00,49.88,49.89,49.83,49.86,46277.0,42.208,42.2165,42.1657,42.1911,46277.0
2016-03-15 11:00:00,49.86,49.88,49.83,49.88,18260.0,42.1911,42.208,42.1657,42.208,18260.0
2016-03-15 11:10:00,49.88,49.89,49.84,49.86,58184.0,42.208,42.2165,42.1742,42.1911,58184.0
2016-03-15 11:20:00,49.87,49.87,49.85,49.86,67412.0,42.1996,42.1996,42.1826,42.1911,67412.0
2016-03-15 11:30:00,49.86,49.88,49.85,49.86,32018.0,42.1911,42.208,42.1826,42.1911,32018.0
2016-03-15 11:40:00,49.86,49.89,49.85,49.86,28385.0,42.1911,42.2165,42.1826,42.1911,28385.0
2016-03-15 11:50:00,49.87,49.87,49.82,49.82,33607.0,42.1996,42.1996,42.1573,42.1573,33607.0
2016-03-15 12:00:00,49.82,49.84,49.81,49.82,17911.0,42.1573,42.1742,42.1488,42.1573,17911.0
2016-03-15 12:10:00,49.82,49.85,49.81,49.81,10221.0,42.1573,42.1826,42.1488,42.1488,10221.0
2016-03-15 12:20:00,49.82,49.86,49.82,49.86,25526.0,42.1573,42.1911,42.1573,42.1911,25526.0
2016-03-15 12:30:00,49.87,49.88,49.85,49.85,12418.0,42.1996,42.208,42.1826,42.1826,12418.0
2016-03-15 12:40:00,49.85,49.86,49.82,49.83,9524.0,42.1826,42.1911,42.1573,42.1657,9524.0
2016-03-15 12:50:00,49.83,49.84,49.82,49.82,19702.0,42.1657,42.1742,42.1573,42.1573,19702.0
2016-03-15 13:00:00,49.81,49.85,49.81,49.82,10310.0,42.1488,42.1826,42.1488,42.1573,10310.0
2016-03-15 13:10:00,49.83,49.85,49.83,49.85,10934.0,42.1657,42.1826,42.1657,42.1826,10934.0
2016-03-15 13:20:00,49.85,49.88,49.85,49.88,19217.0,42.1826,42.208,42.1826,42.208,19217.0
2016-03-15 13:30:00,49.88,49.92,49.88,49.91,42307.0,42.208,42.2419,42.208,42.2334,42307.0
2016-03-15 13:40:00,49.91,49.93,49.91,49.92,4100.0,42.2334,42.2503,42.2334,42.2419,4100.0
2016-03-15 13:50:00,49.93,49.96,49.91,49.96,13161.0,42.2503,42.2757,42.2334,42.2757,13161.0
2016-03-15 14:00:00,49.96,49.97,49.94,49.95,13497.0,42.2757,42.2842,42.2588,42.2673,13497.0
2016-03-15 14:10:00,49.96,49.98,49.96,49.96,10097.0,42.2757,42.2927,42.2757,42.2757,10097.0
2016-03-15 14:20:00,49.97,49.99,49.95,49.97,40154.0,42.2842,42.3011,42.2673,42.2842,40154.0
2016-03-15 14:30:00,49.97,49.98,49.95,49.98,15754.0,42.2842,42.2927,42.2673,42.2927,15754.0
2016-03-15 14:40:00,49.98,49.98,49.93,49.94,10923.0,42.2927,42.2927,42.2503,42.2588,10923.0
2016-03-15 14:50:00,49.94,49.95,49.91,49.93,16453.0,42.2588,42.2673,42.2334,42.2503,16453.0
2016-03-15 15:00:00,49.93,49.95,49.91,49.93,18974.0,42.2503,42.2673,42.2334,42.2503,18974.0
2016-03-15 15:10:00,49.92,49.98,49.92,49.98,25548.0,42.2419,42.2927,42.2419,42.2927,25548.0
2016-03-15 15:20:00,49.98,50.0,49.97,49.99,23874.0,42.2927,42.3096,42.2842,42.3011,23874.0
2016-03-15 15:30:00,49.98,50.0,49.97,49.99,14290.0,42.2927,42.3096,42.2842,42.3011,14290.0
2016-03-15 15:40:00,49.98,50.01,49.95,49.99,50956.0,42.2927,42.318,42.2673,42.3011,50956.0
2016-03-15 15:50:00,50.0,50.01,49.95,49.98,215698.0,42.3096,42.318,42.2673,42.2927,215698.0
2016-03-16 09:30:00,49.93,50.05,49.9,50.05,74260.0,42.2503,42.3519,42.225,42.3519,74260.0
2016-03-16 09:40:00,50.04,50.05,49.98,50.02,29379.0,42.3434,42.3519,42.2927,42.3265,29379.0
2016-03-16 09:50:00,50.02,50.04,49.99,50.01,35819.0,42.3265,42.3434,42.3011,42.318,35819.0
2016-03-16 10:00:00,50.02,50.03,49.98,50.02,54592.0,42.3265,42.335,42.2927,42.3265,54592.0
2016-03-16 10:10:00,50.01,50.03,50.0,50.02,21825.0,42.318,42.335,42.3096,42.3265,21825.0
2016-03-16 10:20:00,50.02,50.03,49.99,49.99,39691.0,42.3265,42.335,42.3011,42.3011,39691.0
2016-03-16 10:30:00,49.99,50.05,49.99,50.03,34119.0,42.3011,42.3519,42.3011,42.335,34119.0
2016-03-16 10:40:00,50.03,50.06,50.01,50.04,29874.0,42.335,42.3603,42.318,42.3434,29874.0
2016-03-16 10:50:00,50.03,50.04,49.99,50.04,29494.0,42.335,42.3434,42.3011,42.3434,29494.0
2016-03-16 11:00:00,50.04,50.06,50.01,50.04,30881.0,42.3434,42.3603,42.318,42.3434,30881.0
2016-03-16 11:10:00,50.04,50.08,50.03,50.08,51750.0,42.3434,42.3773,42.335,42.3773,51750.0
2016-03-16 11:20:00,50.07,50.1,50.06,50.07,36752.0,42.3688,42.3942,42.3603,42.3688,36752.0
2016-03-16 11:30:00,50.08,50.1,50.07,50.1,16717.0,42.3773,42.3942,42.3688,42.3942,16717.0
2016-03-16 11:40:00,50.09,50.1,50.09,50.09,7659.0,42.3857,42.3942,42.3857,42.3857,7659.0
2016-03-16 11:50:00,50.08,50.11,50.07,50.1,14358.0,42.3773,42.4027,42.3688,42.3942,14358.0
2016-03-16 12:00:00,50.1,50.16,50.1,50.15,40521.0,42.3942,42.445,42.3942,42.4365,40521.0
2016-03-16 12:10:00,50.14,50.17,50.13,50.16,45676.0,42.428,42.4534,42.4196,42.445,45676.0
2016-03-16 12:20:00,50.15,50.17,50.14,50.14,6670.0,42.4365,42.4534,42.428,42.428,6670.0
2016-03-16 12:30:00,50.14,50.17,50.13,50.13,21240.0,42.428,42.4534,42.4196,42.4196,21240.0
2016-03-16 12:40:00,50.12,50.13,50.07,50.08,28713.0,42.4111,42.4196,42.3688,42.3773,28713.0
2016-03-16 12:50:00,50.08,50.1,50.05,50.07,45289.0,42.3773,42.3942,42.3519,42.3688,45289.0
2016-03-16 13:00:00,50.06,50.08,50.03,50.04,17868.0,42.3603,42.3773,42.335,42.3434,17868.0
2016-03-16 13:10:00,50.05,50.05,50.02,50.05,39450.0,42.3519,42.3519,42.3265,42.3519,39450.0
2016-03-16 13:20:00,50.05,50.08,50.05,50.06,14774.0,42.3519,42.3773,42.3519,42.3603,14774.0
2016-03-16 13:30:00,50.07,50.07,50.0,50.02,30364.0,42.3688,42.3688,42.3096,42.3265,30364.0
2016-03-16 13:40:00,50.02,50.05,49.97,49.99,24450.0,42.3265,42.3519,42.2842,42.3011,24450.0
2016-03-16 13:50:00,50.0,50.14,49.92,50.14,48603.0,42.3096,42.428,42.2419,42.428,48603.0
2016-03-16 14:00:00,50.0,50.5,50.0,50.45,146703.0,42.3096,42.7327,42.3096,42.6904,146703.0
2016-03-16 14:10:00,50.44,50.53,50.31,50.53,191075.0,42.6819,42.7581,42.5719,42.7581,191075.0
2016-03-16 14:20:00,50.52,50.77,50.51,50.76,250784.0,42.7496,42.9611,42.7411,42.9527,250784.0
2016-03-16 14:30:00,50.76,50.8,50.71,50.8,86284.0,42.9527,42.9865,42.9104,42.9865,86284.0
2016-03-16 14:40:00,50.79,50.92,50.79,50.9,180738.0,42.9781,43.0881,42.9781,43.0711,180738.0
2016-03-16 14:50:00,50.9,50.92,50.81,50.81,112375.0,43.0711,43.0881,42.995,42.995,112375.0
2016-03-16 15:00:00,50.81,50.95,50.76,50.95,154729.0,42.995,43.1135,42.9527,43.1135,154729.0
2016-03-16 15:10:00,50.94,51.0,50.85,50.94,161148.0,43.105,43.1558,43.0288,43.105,161148.0
2016-03-16 15:20:00,50.94,51.02,50.86,50.98,88194.0,43.105,43.1727,43.0373,43.1388,88194.0
2016-03-16 15:30:00,50.97,51.1,50.94,51.09,223248.0,43.1304,43.2404,43.105,43.2319,223248.0
2016-03-16 15:40:00,51.09,51.1,51.0,51.03,92907.0,43.2319,43.2404,43.1558,43.1812,92907.0
2016-03-16 15:50:00,51.02,51.1,50.99,51.01,405109.0,43.1727,43.2404,43.1473,43.1642,405109.0
2016-03-17 09:30:00,51.73,51.9,51.72,51.79,141973.0,43.7735,43.9173,43.765,43.8243,141973.0
2016-03-17 09:40:00,51.79,51.79,51.67,51.69,77567.0,43.8243,43.8243,43.7227,43.7396,77567.0
2016-03-17 09:50:00,51.7,51.73,51.67,51.73,65560.0,43.7481,43.7735,43.7227,43.7735,65560.0
2016-03-17 10:00:00,51.72,51.79,51.7,51.77,56392.0,43.765,43.8243,43.7481,43.8073,56392.0
2016-03-17 10:10:00,51.77,51.8,51.74,51.79,92709.0,43.8073,43.8327,43.7819,43.8243,92709.0
2016-03-17 10:20:00,51.79,51.83,51.78,51.82,72388.0,43.8243,43.8581,43.8158,43.8496,72388.0
2016-03-17 10:30:00,51.82,51.88,51.81,51.88,188364.0,43.8496,43.9004,43.8412,43.9004,188364.0
2016-03-17 10:40:00,51.88,51.93,51.86,51.92,68838.0,43.9004,43.9427,43.8835,43.9343,68838.0
2016-03-17 10:50:00,51.93,51.95,51.92,51.95,53555.0,43.9427,43.9596,43.9343,43.9596,53555.0
2016-03-17 11:00:00,51.95,51.98,51.94,51.97,98563.0,43.9596,43.985,43.9512,43.9766,98563.0
2016-03-17 11:10:00,51.97,52.02,51.96,51.99,86187.0,43.9766,44.0189,43.9681,43.9935,86187.0
2016-03-17 11:20:00,51.99,52.02,51.98,52.01,107120.0,43.9935,44.0189,43.985,44.0104,107120.0
2016-03-17 11:30:00,52.01,52.04,52.0,52.02,75170.0,44.0104,44.0358,44.002,44.0189,75170.0
2016-03-17 11:40:00,52.01,52.04,52.0,52.04,43902.0,44.0104,44.0358,44.002,44.0358,43902.0
2016-03-17 11:50:00,52.04,52.07,52.02,52.06,61143.0,44.0358,44.0612,44.0189,44.0527,61143.0
2016-03-17 12:00:00,52.06,52.13,52.04,52.12,68864.0,44.0527,44.112,44.0358,44.1035,68864.0
2016-03-17 12:10:00,52.12,52.15,52.08,52.1,108771.0,44.1035,44.1289,44.0697,44.0866,108771.0
2016-03-17 12:20:00,52.09,52.12,52.07,52.12,217847.0,44.0781,44.1035,44.0612,44.1035,217847.0
2016-03-17 12:30:00,52.12,52.15,52.09,52.1,45073.0,44.1035,44.1289,44.0781,44.0866,45073.0
2016-03-17 12:40:00,52.1,52.18,52.1,52.17,53342.0,44.0866,44.1543,44.0866,44.1458,53342.0
2016-03-17 12:50:00,52.18,52.26,52.18,52.21,17681.0,44.1543,44.222,44.1543,44.1797,17681.0
2016-03-17 13:00:00,52.21,52.23,52.19,52.19,26689.0,44.1797,44.1966,44.1627,44.1627,26689.0
2016-03-17 13:10:00,52.19,52.2,52.16,52.19,140366.0,44.1627,44.1712,44.1373,44.1627,140366.0
2016-03-17 13:20:00,52.19,52.21,52.16,52.18,187432.0,44.1627,44.1797,44.1373,44.1543,187432.0
2016-03-17 13:30:00,52.18,52.2,52.15,52.2,67911.0,44.1543,44.1712,44.1289,44.1712,67911.0
2016-03-17 13:40:00,52.21,52.26,52.21,52.24,78391.0,44.1797,44.222,44.1797,44.205,78391.0
2016-03-17 13:50:00,52.24,52.27,52.24,52.27,40863.0,44.205,44.2304,44.205,44.2304,40863.0
2016-03-17 14:00:00,52.26,52.3,52.25,52.3,30547.0,44.222,44.2558,44.2135,44.2558,30547.0
2016-03-17 14:10:00,52.3,52.33,52.29,52.33,35171.0,44.2558,44.2812,44.2474,44.2812,35171.0
2016-03-17 14:20:00,52.33,52.35,52.3,52.31,20888.0,44.2812,44.2981,44.2558,44.2643,20888.0
2016-03-17 14:30:00,52.32,52.32,52.3,52.3,24206.0,44.2727,44.2727,44.2558,44.2558,24206.0
2016-03-17 14:40:00,52.31,52.32,52.3,52.32,19894.0,44.2643,44.2727,44.2558,44.2727,19894.0
2016-03-17 14:50:00,52.31,52.32,52.26,52.26,38339.0,44.2643,44.2727,44.222,44.222,38339.0
2016-03-17 15:00:00,52.27,52.34,52.27,52.33,36617.0,44.2304,44.2897,44.2304,44.2812,36617.0
2016-03-17 15:10:00,52.33,52.34,52.29,52.29,40954.0,44.2812,44.2897,44.2474,44.2474,40954.0
2016-03-17 15:20:00,52.29,52.35,52.29,52.33,40897.0,44.2474,44.2981,44.2474,44.2812,40897.0
2016-03-17 15:30:00,52.33,52.33,52.26,52.32,214152.0,44.2812,44.2812,44.222,44.2727,214152.0
2016-03-17 15:40:00,52.32,52.32,52.25,52.28,109674.0,44.2727,44.2727,44.2135,44.2389,109674.0
2016-03-17 15:50:00,52.28,52.3,52.21,52.23,200156.0,44.2389,44.2558,44.1797,44.1966,200156.0
2016-03-18 09:30:00,52.08,52.26,52.07,52.11,135228.0,44.0697,44.222,44.0612,44.095,135228.0
2016-03-18 09:40:00,52.11,52.14,52.07,52.1,42647.0,44.095,44.1204,44.0612,44.0866,42647.0
2016-03-18 09:50:00,52.1,52.15,52.1,52.15,23398.0,44.0866,44.1289,44.0866,44.1289,23398.0
2016-03-18 10:00:00,52.15,52.2,52.14,52.18,27065.0,44.1289,44.1712,44.1204,44.1543,27065.0
2016-03-18 10:10:00,52.19,52.24,52.18,52.19,125489.0,44.1627,44.205,44.1543,44.1627,125489.0
2016-03-18 10:20:00,52.19,52.24,52.19,52.2,33026.0,44.1627,44.205,44.1627,44.1712,33026.0
2016-03-18 10:30:00,52.2,52.25,52.2,52.2,30296.0,44.1712,44.2135,44.1712,44.1712,30296.0
2016-03-18 10:40:00,52.2,52.23,52.19,52.2,56443.0,44.1712,44.1966,44.1627,44.1712,56443.0
2016-03-18 10:50:00,52.2,52.23,52.18,52.21,42641.0,44.1712,44.1966,44.1543,44.1797,42641.0
2016-03-18 11:00:00,52.21,52.23,52.2,52.23,27928.0,44.1797,44.1966,44.1712,44.1966,27928.0
2016-03-18 11:10:00,52.23,52.25,52.22,52.25,12976.0,44.1966,44.2135,44.1881,44.2135,12976.0
2016-03-18 11:20:00,52.25,52.25,52.21,52.21,14836.0,44.2135,44.2135,44.1797,44.1797,14836.0
2016-03-18 11:30:00,52.21,52.23,52.19,52.19,17772.0,44.1797,44.1966,44.1627,44.1627,17772.0
2016-03-18 11:40:00,52.19,52.22,52.14,52.14,38950.0,44.1627,44.1881,44.1204,44.1204,38950.0
2016-03-18 11:50:00,52.16,52.21,52.16,52.2,13129.0,44.1373,44.1797,44.1373,44.1712,13129.0
2016-03-18 12:00:00,52.2,52.24,52.19,52.2,8445.0,44.1712,44.205,44.1627,44.1712,8445.0
2016-03-18 12:10:00,52.2,52.23,52.19,52.22,18297.0,44.1712,44.1966,44.1627,44.1881,18297.0
2016-03-18 12:20:00,52.22,52.25,52.22,52.23,13586.0,44.1881,44.2135,44.1881,44.1966,13586.0
2016-03-18 12:30:00,52.22,52.22,52.2,52.21,13309.0,44.1881,44.1881,44.1712,44.1797,13309.0
2016-03-18 12:40:00,52.22,52.22,52.21,52.21,7797.0,44.1881,44.1881,44.1797,44.1797,7797.0
2016-03-18 12:50:00,52.21,52.27,52.2,52.27,99166.0,44.1797,44.2304,44.1712,44.2304,99166.0
2016-03-18 13:00:00,52.27,52.27,52.22,52.22,26798.0,44.2304,44.2304,44.1881,44.1881,26798.0
2016-03-18 13:10:00,52.21,52.21,52.13,52.14,23986.0,44.1797,44.1797,44.112,44.1204,23986.0
2016-03-18 13:20:00,52.15,52.17,52.15,52.15,22636.0,44.1289,44.1458,44.1289,44.1289,22636.0
2016-03-18 13:30:00,52.16,52.16,52.11,52.12,30670.0,44.1373,44.1373,44.095,44.1035,30670.0
2016-03-18 13:40:00,52.11,52.15,52.09,52.14,43188.0,44.095,44.1289,44.0781,44.1204,43188.0
2016-03-18 13:50:00,52.14,52.14,52.08,52.11,55816.0,44.1204,44.1204,44.0697,44.095,55816.0
2016-03-18 14:00:00,52.11,52.13,52.11,52.11,6135.0,44.095,44.112,44.095,44.095,6135.0
2016-03-18 14:10:00,52.11,52.14,52.09,52.11,20541.0,44.095,44.1204,44.0781,44.095,20541.0
2016-03-18 14:20:00,52.13,52.14,52.11,52.11,19824.0,44.112,44.1204,44.095,44.095,19824.0
2016-03-18 14:30:00,52.1,52.14,52.1,52.14,65338.0,44.0866,44.1204,44.0866,44.1204,65338.0
2016-03-18 14:40:00,52.13,52.13,52.1,52.12,39031.0,44.112,44.112,44.0866,44.1035,39031.0
2016-03-18 14:50:00,52.12,52.13,52.11,52.11,13853.0,44.1035,44.112,44.095,44.095,13853.0
2016-03-18 15:00:00,52.11,52.16,52.11,52.15,26266.0,44.095,44.1373,44.095,44.1289,26266.0
2016-03-18 15:10:00,52.16,52.18,52.13,52.13,22084.0,44.1373,44.1543,44.112,44.112,22084.0
2016-03-18 15:20:00,52.14,52.16,52.13,52.14,141093.0,44.1204,44.1373,44.112,44.1204,141093.0
2016-03-18 15:30:00,52.13,52.13,52.1,52.13,43805.0,44.112,44.112,44.0866,44.112,43805.0
2016-03-18 15:40:00,52.13,52.17,52.13,52.14,91155.0,44.112,44.1458,44.112,44.1204,91155.0
2016-03-18 15:50:00,52.14,52.17,52.13,52.16,92811.0,44.1204,44.1458,44.112,44.1373,92811.0
2016-03-21 09:30:00,51.99,52.08,51.98,52.05,52276.0,43.9935,44.0697,43.985,44.0443,52276.0
2016-03-21 09:40:00,52.07,52.15,52.07,52.13,27363.0,44.0612,44.1289,44.0612,44.112,27363.0
2016-03-21 09:50:00,52.13,52.15,52.11,52.11,14800.0,44.112,44.1289,44.095,44.095,14800.0
2016-03-21 10:00:00,52.11,52.14,52.05,52.06,52348.0,44.095,44.1204,44.0443,44.0527,52348.0
2016-03-21 10:10:00,52.05,52.06,52.03,52.05,33112.0,44.0443,44.0527,44.0273,44.0443,33112.0
2016-03-21 10:20:00,52.05,52.07,52.02,52.04,40529.0,44.0443,44.0612,44.0189,44.0358,40529.0
2016-03-21 10:30:00,52.04,52.05,52.01,52.02,37112.0,44.0358,44.0443,44.0104,44.0189,37112.0
2016-03-21 10:40:00,52.03,52.04,51.95,51.96,58381.0,44.0273,44.0358,43.9596,43.9681,58381.0
2016-03-21 10:50:00,51.95,51.97,51.94,51.95,21006.0,43.9596,43.9766,43.9512,43.9596,21006.0
2016-03-21 11:00:00,51.95,51.97,51.9,51.93,99785.0,43.9596,43.9766,43.9173,43.9427,99785.0
2016-03-21 11:10:00,51.93,52.03,51.92,52.02,20900.0,43.9427,44.0273,43.9343,44.0189,20900.0
2016-03-21 11:20:00,52.02,52.07,52.02,52.05,19295.0,44.0189,44.0612,44.0189,44.0443,19295.0
2016-03-21 11:30:00,52.07,52.11,52.06,52.09,28624.0,44.0612,44.095,44.0527,44.0781,28624.0
2016-03-21 11:40:00,52.09,52.14,52.08,52.12,64961.0,44.0781,44.1204,44.0697,44.1035,64961.0
2016-03-21 11:50:00,52.13,52.18,52.12,52.15,40025.0,44.112,44.1543,44.1035,44.1289,40025.0
2016-03-21 12:00:00,52.14,52.15,52.11,52.15,10289.0,44.1204,44.1289,44.095,44.1289,10289.0
2016-03-21 12:10:00,52.14,52.16,52.13,52.14,14806.0,44.1204,44.1373,44.112,44.1204,14806.0
2016-03-21 12:20:00,52.13,52.14,52.11,52.14,34646.0,44.112,44.1204,44.095,44.1204,34646.0
2016-03-21 12:30:00,52.13,52.14,52.09,52.1,41824.0,44.112,44.1204,44.0781,44.0866,41824.0
2016-03-21 12:40:00,52.1,52.11,52.05,52.06,23681.0,44.0866,44.095,44.0443,44.0527,23681.0
2016-03-21 12:50:00,52.06,52.08,52.05,52.06,10850.0,44.0527,44.0697,44.0443,44.0527,10850.0
2016-03-21 13:00:00,52.05,52.07,52.05,52.06,7597.0,44.0443,44.0612,44.0443,44.0527,7597.0
2016-03-21 13:10:00,52.05,52.07,52.03,52.06,19651.0,44.0443,44.0612,44.0273,44.0527,19651.0
2016-03-21 13:20:00,52.05,52.11,52.05,52.1,9588.0,44.0443,44.095,44.0443,44.0866,9588.0
2016-03-21 13:30:00,52.09,52.11,52.08,52.1,12251.0,44.0781,44.095,44.0697,44.0866,12251.0
2016-03-21 13:40:00,52.09,52.09,52.07,52.08,9144.0,44.0781,44.0781,44.0612,44.0697,9144.0
2016-03-21 13:50:00,52.07,52.1,52.07,52.1,10198.0,44.0612,44.0866,44.0612,44.0866,10198.0
2016-03-21 14:00:00,52.1,52.11,52.08,52.09,11490.0,44.0866,44.095,44.0697,44.0781,11490.0
2016-03-21 14:10:00,52.1,52.13,52.09,52.12,15615.0,44.0866,44.112,44.0781,44.1035,15615.0
2016-03-21 14:20:00,52.12,52.14,52.09,52.13,21259.0,44.1035,44.1204,44.0781,44.112,21259.0
2016-03-21 14:30:00,52.13,52.15,52.12,52.15,14084.0,44.112,44.1289,44.1035,44.1289,14084.0
2016-03-21 14:40:00,52.14,52.16,52.11,52.12,16472.0,44.1204,44.1373,44.095,44.1035,16472.0
2016-03-21 14:50:00,52.12,52.14,52.11,52.13,7343.0,44.1035,44.1204,44.095,44.112,7343.0
2016-03-21 15:00:00,52.13,52.13,52.1,52.12,18201.0,44.112,44.112,44.0866,44.1035,18201.0
2016-03-21 15:10:00,52.11,52.12,52.09,52.1,7054.0,44.095,44.1035,44.0781,44.0866,7054.0
2016-03-21 15:20:00,52.1,52.12,52.08,52.1,11813.0,44.0866,44.1035,44.0697,44.0866,11813.0
2016-03-21 15:30:00,52.1,52.11,52.07,52.08,25607.0,44.0866,44.095,44.0612,44.0697,25607.0
2016-03-21 15:40:00,52.09,52.11,52.08,52.1,38144.0,44.0781,44.095,44.0697,44.0866,38144.0
2016-03-21 15:50:00,52.1,52.13,52.09,52.1,67089.0,44.0866,44.112,44.0781,44.0866,67089.0
2016-03-22 09:30:00,52.12,52.2,52.06,52.18,80319.0,44.1035,44.1712,44.0527,44.1543,80319.0
2016-03-22 09:40:00,52.18,52.21,52.15,52.18,96997.0,44.1543,44.1797,44.1289,44.1543,96997.0
2016-03-22 09:50:00,52.17,52.22,52.17,52.21,30359.0,44.1458,44.1881,44.1458,44.1797,30359.0
2016-03-22 10:00:00,52.21,52.21,52.16,52.17,58938.0,44.1797,44.1797,44.1373,44.1458,58938.0
2016-03-22 10:10:00,52.17,52.22,52.17,52.2,13482.0,44.1458,44.1881,44.1458,44.1712,13482.0
2016-03-22 10:20:00,52.2,52.27,52.2,52.24,12115.0,44.1712,44.2304,44.1712,44.205,12115.0
2016-03-22 10:30:00,52.25,52.3,52.24,52.3,99722.0,44.2135,44.2558,44.205,44.2558,99722.0
2016-03-22 10:40:00,52.3,52.35,52.28,52.35,53964.0,44.2558,44.2981,44.2389,44.2981,53964.0
2016-03-22 10:50:00,52.35,52.42,52.35,52.38,100360.0,44.2981,44.3574,44.2981,44.3235,100360.0
2016-03-22 11:00:00,52.37,52.4,52.35,52.39,31906.0,44.315,44.3404,44.2981,44.332,31906.0
2016-03-22 11:10:00,52.39,52.45,52.39,52.44,30367.0,44.332,44.3827,44.332,44.3743,30367.0
2016-03-22 11:20:00,52.43,52.45,52.4,52.45,38795.0,44.3658,44.3827,44.3404,44.3827,38795.0
2016-03-22 11:30:00,52.45,52.48,52.44,52.47,52336.0,44.3827,44.4081,44.3743,44.3997,52336.0
2016-03-22 11:40:00,52.47,52.5,52.46,52.47,59061.0,44.3997,44.4251,44.3912,44.3997,59061.0
2016-03-22 11:50:00,52.47,52.5,52.44,52.45,13523.0,44.3997,44.4251,44.3743,44.3827,13523.0
2016-03-22 12:00:00,52.46,52.5,52.46,52.49,17393.0,44.3912,44.4251,44.3912,44.4166,17393.0
2016-03-22 12:10:00,52.48,52.5,52.48,52.49,9768.0,44.4081,44.4251,44.4081,44.4166,9768.0
2016-03-22 12:20:00,52.49,52.52,52.49,52.51,20445.0,44.4166,44.442,44.4166,44.4335,20445.0
2016-03-22 12:30:00,52.51,52.52,52.48,52.51,19206.0,44.4335,44.442,44.4081,44.4335,19206.0
2016-03-22 12:40:00,52.52,52.55,52.51,52.54,14299.0,44.442,44.4674,44.4335,44.4589,14299.0
2016-03-22 12:50:00,52.53,52.56,52.52,52.56,16147.0,44.4504,44.4758,44.442,44.4758,16147.0
2016-03-22 13:00:00,52.55,52.56,52.52,52.52,21979.0,44.4674,44.4758,44.442,44.442,21979.0
2016-03-22 13:10:00,52.53,52.55,52.53,52.54,15155.0,44.4504,44.4674,44.4504,44.4589,15155.0
2016-03-22 13:20:00,52.54,52.57,52.54,52.57,21742.0,44.4589,44.4843,44.4589,44.4843,21742.0
2016-03-22 13:30:00,52.56,52.56,52.54,52.55,8717.0,44.4758,44.4758,44.4589,44.4674,8717.0
2016-03-22 13:40:00,52.55,52.56,52.5,52.52,25569.0,44.4674,44.4758,44.4251,44.442,25569.0
2016-03-22 13:50:00,52.52,52.54,52.5,52.5,13008.0,44.442,44.4589,44.4251,44.4251,13008.0
2016-03-22 14:00:00,52.51,52.53,52.49,52.49,19593.0,44.4335,44.4504,44.4166,44.4166,19593.0
2016-03-22 14:10:00,52.49,52.51,52.44,52.49,72405.0,44.4166,44.4335,44.3743,44.4166,72405.0
2016-03-22 14:20:00,52.49,52.5,52.45,52.49,30002.0,44.4166,44.4251,44.3827,44.4166,30002.0
2016-03-22 14:30:00,52.5,52.51,52.48,52.49,24596.0,44.4251,44.4335,44.4081,44.4166,24596.0
2016-03-22 14:40:00,52.51,52.51,52.48,52.48,15837.0,44.4335,44.4335,44.4081,44.4081,15837.0
2016-03-22 14:50:00,52.49,52.5,52.44,52.44,22663.0,44.4166,44.4251,44.3743,44.3743,22663.0
2016-03-22 15:00:00,52.43,52.47,52.43,52.44,24495.0,44.3658,44.3997,44.3658,44.3743,24495.0
2016-03-22 15:10:00,52.44,52.44,52.38,52.4,33748.0,44.3743,44.3743,44.3235,44.3404,33748.0
2016-03-22 15:20:00,52.41,52.42,52.38,52.42,20102.0,44.3489,44.3574,44.3235,44.3574,20102.0
2016-03-22 15:30:00,52.42,52.43,52.38,52.39,42178.0,44.3574,44.3658,44.3235,44.332,42178.0
2016-03-22 15:40:00,52.39,52.43,52.39,52.41,77558.0,44.332,44.3658,44.332,44.3489,77558.0
2016-03-22 15:50:00,52.41,52.46,52.41,52.42,83431.0,44.3489,44.3912,44.3489,44.3574,83431.0
2016-03-23 09:30:00,51.91,51.94,51.85,51.87,64903.0,43.9258,43.9512,43.875,43.892,64903.0
2016-03-23 09:40:00,51.87,51.87,51.79,51.81,109133.0,43.892,43.892,43.8243,43.8412,109133.0
2016-03-23 09:50:00,51.8,51.85,51.79,51.82,49504.0,43.8327,43.875,43.8243,43.8496,49504.0
2016-03-23 10:00:00,51.81,51.82,51.71,51.74,88343.0,43.8412,43.8496,43.7566,43.7819,88343.0
2016-03-23 10:10:00,51.73,51.8,51.73,51.77,45482.0,43.7735,43.8327,43.7735,43.8073,45482.0
2016-03-23 10:20:00,51.77,51.8,51.77,51.78,22864.0,43.8073,43.8327,43.8073,43.8158,22864.0
2016-03-23 10:30:00,51.77,51.82,51.72,51.75,84135.0,43.8073,43.8496,43.765,43.7904,84135.0
2016-03-23 10:40:00,51.74,51.78,51.71,51.78,75404.0,43.7819,43.8158,43.7566,43.8158,75404.0
2016-03-23 10:50:00,51.77,51.79,51.75,51.76,129257.0,43.8073,43.8243,43.7904,43.7989,129257.0
2016-03-23 11:00:00,51.75,51.76,51.73,51.75,41633.0,43.7904,43.7989,43.7735,43.7904,41633.0
2016-03-23 11:10:00,51.75,51.75,51.66,51.67,34949.0,43.7904,43.7904,43.7143,43.7227,34949.0
2016-03-23 11:20:00,51.67,51.7,51.66,51.67,50707.0,43.7227,43.7481,43.7143,43.7227,50707.0
2016-03-23 11:30:00,51.66,51.72,51.66,51.69,48813.0,43.7143,43.765,43.7143,43.7396,48813.0
2016-03-23 11:40:00,51.68,51.69,51.63,51.63,19098.0,43.7312,43.7396,43.6889,43.6889,19098.0
2016-03-23 11:50:00,51.62,51.67,51.62,51.63,14045.0,43.6804,43.7227,43.6804,43.6889,14045.0
2016-03-23 12:00:00,51.64,51.66,51.63,51.65,12433.0,43.6973,43.7143,43.6889,43.7058,12433.0
2016-03-23 12:10:00,51.66,51.68,51.64,51.66,16944.0,43.7143,43.7312,43.6973,43.7143,16944.0
2016-03-23 12:20:00,51.66,51.69,51.65,51.68,16173.0,43.7143,43.7396,43.7058,43.7312,16173.0
2016-03-23 12:30:00,51.69,51.72,51.66,51.68,44084.0,43.7396,43.765,43.7143,43.7312,44084.0
2016-03-23 12:40:00,51.68,51.71,51.66,51.7,23190.0,43.7312,43.7566,43.7143,43.7481,23190.0
2016-03-23 12:50:00,51.69,51.73,51.68,51.73,29079.0,43.7396,43.7735,43.7312,43.7735,29079.0
2016-03-23 13:00:00,51.73,51.73,51.7,51.72,28944.0,43.7735,43.7735,43.7481,43.765,28944.0
2016-03-23 13:10:00,51.72,51.75,51.71,51.73,55594.0,43.765,43.7904,43.7566,43.7735,55594.0
2016-03-23 13:20:00,51.73,51.75,51.71,51.73,74011.0,43.7735,43.7904,43.7566,43.7735,74011.0
2016-03-23 13:30:00,51.73,51.73,51.69,51.71,23160.0,43.7735,43.7735,43.7396,43.7566,23160.0
2016-03-23 13:40:00,51.71,51.71,51.69,51.7,14386.0,43.7566,43.7566,43.7396,43.7481,14386.0
2016-03-23 13:50:00,51.71,51.73,51.7,51.73,38690.0,43.7566,43.7735,43.7481,43.7735,38690.0
2016-03-23 14:00:00,51.72,51.76,51.72,51.75,41882.0,43.765,43.7989,43.765,43.7904,41882.0
2016-03-23 14:10:00,51.75,51.76,51.73,51.75,80147.0,43.7904,43.7989,43.7735,43.7904,80147.0
2016-03-23 14:20:00,51.74,51.76,51.68,51.69,18876.0,43.7819,43.7989,43.7312,43.7396,18876.0
2016-03-23 14:30:00,51.69,51.71,51.68,51.69,15109.0,43.7396,43.7566,43.7312,43.7396,15109.0
2016-03-23 14:40:00,51.68,51.68,51.63,51.63,20625.0,43.7312,43.7312,43.6889,43.6889,20625.0
2016-03-23 14:50:00,51.62,51.63,51.59,51.62,10315.0,43.6804,43.6889,43.655,43.6804,10315.0
2016-03-23 15:00:00,51.62,51.64,51.61,51.64,15256.0,43.6804,43.6973,43.6719,43.6973,15256.0
2016-03-23 15:10:00,51.64,51.66,51.61,51.63,18129.0,43.6973,43.7143,43.6719,43.6889,18129.0
2016-03-23 15:20:00,51.62,51.63,51.57,51.63,14600.0,43.6804,43.6889,43.6381,43.6889,14600.0
2016-03-23 15:30:00,51.63,51.66,51.61,51.65,24883.0,43.6889,43.7143,43.6719,43.7058,24883.0
2016-03-23 15:40:00,51.65,51.66,51.58,51.65,77269.0,43.7058,43.7143,43.6466,43.7058,77269.0
2016-03-23 15:50:00,51.64,51.64,51.56,51.58,88564.0,43.6973,43.6973,43.6296,43.6466,88564.0
2016-03-24 09:30:00,51.42,51.54,51.33,51.41,80614.0,43.5112,43.6127,43.435,43.5027,80614.0
2016-03-24 09:40:00,51.42,51.43,51.34,51.37,55834.0,43.5112,43.5196,43.4435,43.4689,55834.0
2016-03-24 09:50:00,51.36,51.41,51.36,51.38,26421.0,43.4604,43.5027,43.4604,43.4773,26421.0
2016-03-24 10:00:00,51.39,51.39,51.35,51.35,51368.0,43.4858,43.4858,43.4519,43.4519,51368.0
2016-03-24 10:10:00,51.35,51.37,51.32,51.34,79123.0,43.4519,43.4689,43.4265,43.4435,79123.0
2016-03-24 10:20:00,51.35,51.37,51.33,51.34,38128.0,43.4519,43.4689,43.435,43.4435,38128.0
2016-03-24 10:30:00,51.34,51.46,51.34,51.45,41490.0,43.4435,43.545,43.4435,43.5366,41490.0
2016-03-24 10:40:00,51.46,51.5,51.45,51.49,34973.0,43.545,43.5789,43.5366,43.5704,34973.0
2016-03-24 10:50:00,51.5,51.54,51.45,51.48,100478.0,43.5789,43.6127,43.5366,43.5619,100478.0
2016-03-24 11:00:00,51.5,51.51,51.47,51.48,6006.0,43.5789,43.5873,43.5535,43.5619,6006.0
2016-03-24 11:10:00,51.49,51.49,51.44,51.45,57429.0,43.5704,43.5704,43.5281,43.5366,57429.0
2016-03-24 11:20:00,51.45,51.45,51.41,51.43,44290.0,43.5366,43.5366,43.5027,43.5196,44290.0
2016-03-24 11:30:00,51.42,51.46,51.41,51.44,15127.0,43.5112,43.545,43.5027,43.5281,15127.0
2016-03-24 11:40:00,51.44,51.45,51.42,51.42,7964.0,43.5281,43.5366,43.5112,43.5112,7964.0
2016-03-24 11:50:00,51.42,51.43,51.41,51.43,28205.0,43.5112,43.5196,43.5027,43.5196,28205.0
2016-03-24 12:00:00,51.44,51.51,51.44,51.5,25045.0,43.5281,43.5873,43.5281,43.5789,25045.0
2016-03-24 12:10:00,51.5,51.5,51.44,51.44,14158.0,43.5789,43.5789,43.5281,43.5281,14158.0
2016-03-24 12:20:00,51.44,51.46,51.43,51.46,22087.0,43.5281,43.545,43.5196,43.545,22087.0
2016-03-24 12:30:00,51.45,51.46,51.43,51.43,15629.0,43.5366,43.545,43.5196,43.5196,15629.0
2016-03-24 12:40:00,51.42,51.43,51.4,51.42,15988.0,43.5112,43.5196,43.4942,43.5112,15988.0
2016-03-24 12:50:00,51.42,51.43,51.37,51.37,73321.0,43.5112,43.5196,43.4689,43.4689,73321.0
2016-03-24 13:00:00,51.37,51.43,51.37,51.43,69073.0,43.4689,43.5196,43.4689,43.5196,69073.0
2016-03-24 13:10:00,51.43,51.45,51.42,51.42,24293.0,43.5196,43.5366,43.5112,43.5112,24293.0
2016-03-24 13:20:00,51.43,51.44,51.42,51.43,23779.0,43.5196,43.5281,43.5112,43.5196,23779.0
2016-03-24 13:30:00,51.43,51.44,51.4,51.44,63437.0,43.5196,43.5281,43.4942,43.5281,63437.0
2016-03-24 13:40:00,51.44,51.45,51.42,51.44,35166.0,43.5281,43.5366,43.5112,43.5281,35166.0
2016-03-24 13:50:00,51.45,51.47,51.45,51.46,66922.0,43.5366,43.5535,43.5366,43.545,66922.0
2016-03-24 14:00:00,51.46,51.48,51.44,51.44,59582.0,43.545,43.5619,43.5281,43.5281,59582.0
2016-03-24 14:10:00,51.45,51.47,51.44,51.44,27301.0,43.5366,43.5535,43.5281,43.5281,27301.0
2016-03-24 14:20:00,51.45,51.48,51.45,51.48,18258.0,43.5366,43.5619,43.5366,43.5619,18258.0
2016-03-24 14:30:00,51.48,51.52,51.46,51.51,14554.0,43.5619,43.5958,43.545,43.5873,14554.0
2016-03-24 14:40:00,51.51,51.52,51.5,51.52,15294.0,43.5873,43.5958,43.5789,43.5958,15294.0
2016-03-24 14:50:00,51.53,51.54,51.51,51.51,11365.0,43.6042,43.6127,43.5873,43.5873,11365.0
2016-03-24 15:00:00,51.52,51.52,51.49,51.5,8937.0,43.5958,43.5958,43.5704,43.5789,8937.0
2016-03-24 15:10:00,51.51,51.54,51.5,51.51,36951.0,43.5873,43.6127,43.5789,43.5873,36951.0
2016-03-24 15:20:00,51.51,51.56,51.51,51.54,37185.0,43.5873,43.6296,43.5873,43.6127,37185.0
2016-03-24 15:30:00,51.55,51.56,51.53,51.55,35699.0,43.6212,43.6296,43.6042,43.6212,35699.0
2016-03-24 15:40:00,51.55,51.57,51.54,51.56,24612.0,43.6212,43.6381,43.6127,43.6296,24612.0
2016-03-24 15:50:00,51.57,51.6,51.56,51.57,90765.0,43.6381,43.6635,43.6296,43.6381,90765.0
2016-03-28 09:30:00,51.65,51.71,51.55,51.64,42170.0,43.7058,43.7566,43.6212,43.6973,42170.0
2016-03-28 09:40:00,51.65,51.71,51.64,51.69,52869.0,43.7058,43.7566,43.6973,43.7396,52869.0
2016-03-28 09:50:00,51.69,51.71,51.64,51.71,45493.0,43.7396,43.7566,43.6973,43.7566,45493.0
2016-03-28 10:00:00,51.72,51.72,51.64,51.66,57375.0,43.765,43.765,43.6973,43.7143,57375.0
2016-03-28 10:10:00,51.65,51.7,51.65,51.69,7529.0,43.7058,43.7481,43.7058,43.7396,7529.0
2016-03-28 10:20:00,51.69,51.72,51.67,51.68,40598.0,43.7396,43.765,43.7227,43.7312,40598.0
2016-03-28 10:30:00,51.68,51.69,51.61,51.62,17865.0,43.7312,43.7396,43.6719,43.6804,17865.0
2016-03-28 10:40:00,51.61,51.63,51.57,51.63,9626.0,43.6719,43.6889,43.6381,43.6889,9626.0
2016-03-28 10:50:00,51.63,51.63,51.6,51.63,10544.0,43.6889,43.6889,43.6635,43.6889,10544.0
2016-03-28 11:00:00,51.64,51.66,51.62,51.65,30610.0,43.6973,43.7143,43.6804,43.7058,30610.0
2016-03-28 11:10:00,51.65,51.67,51.64,51.64,30081.0,43.7058,43.7227,43.6973,43.6973,30081.0
2016-03-28 11:20:00,51.63,51.68,51.63,51.68,9258.0,43.6889,43.7312,43.6889,43.7312,9258.0
2016-03-28 11:30:00,51.68,51.69,51.68,51.69,5075.0,43.7312,43.7396,43.7312,43.7396,5075.0
2016-03-28 11:40:00,51.68,51.68,51.65,51.65,19581.0,43.7312,43.7312,43.7058,43.7058,19581.0
2016-03-28 11:50:00,51.65,51.66,51.63,51.66,12568.0,43.7058,43.7143,43.6889,43.7143,12568.0
2016-03-28 12:00:00,51.66,51.66,51.6,51.6,16444.0,43.7143,43.7143,43.6635,43.6635,16444.0
2016-03-28 12:10:00,51.6,51.62,51.58,51.62,16317.0,43.6635,43.6804,43.6466,43.6804,16317.0
2016-03-28 12:20:00,51.62,51.63,51.61,51.61,8994.0,43.6804,43.6889,43.6719,43.6719,8994.0
2016-03-28 12:30:00,51.62,51.66,51.6,51.66,24418.0,43.6804,43.7143,43.6635,43.7143,24418.0
2016-03-28 12:40:00,51.66,51.66,51.62,51.64,11861.0,43.7143,43.7143,43.6804,43.6973,11861.0
2016-03-28 12:50:00,51.64,51.64,51.61,51.64,11900.0,43.6973,43.6973,43.6719,43.6973,11900.0
2016-03-28 13:00:00,51.63,51.65,51.61,51.65,46979.0,43.6889,43.7058,43.6719,43.7058,46979.0
2016-03-28 13:10:00,51.64,51.64,51.59,51.61,19862.0,43.6973,43.6973,43.655,43.6719,19862.0
2016-03-28 13:20:00,51.6,51.61,51.57,51.58,11300.0,43.6635,43.6719,43.6381,43.6466,11300.0
2016-03-28 13:30:00,51.58,51.59,51.57,51.58,28759.0,43.6466,43.655,43.6381,43.6466,28759.0
2016-03-28 13:40:00,51.58,51.61,51.57,51.57,17783.0,43.6466,43.6719,43.6381,43.6381,17783.0
2016-03-28 13:50:00,51.57,51.58,51.57,51.57,9244.0,43.6381,43.6466,43.6381,43.6381,9244.0
2016-03-28 14:00:00,51.58,51.63,51.58,51.6,11824.0,43.6466,43.6889,43.6466,43.6635,11824.0
2016-03-28 14:10:00,51.6,51.6,51.59,51.59,5189.0,43.6635,43.6635,43.655,43.655,5189.0
2016-03-28 14:20:00,51.59,51.6,51.56,51.58,13747.0,43.655,43.6635,43.6296,43.6466,13747.0
2016-03-28 14:30:00,51.59,51.59,51.56,51.57,5426.0,43.655,43.655,43.6296,43.6381,5426.0
2016-03-28 14:40:00,51.57,51.58,51.55,51.58,6445.0,43.6381,43.6466,43.6212,43.6466,6445.0
2016-03-28 14:50:00,51.58,51.58,51.55,51.56,9785.0,43.6466,43.6466,43.6212,43.6296,9785.0
2016-03-28 15:00:00,51.57,51.6,51.57,51.59,13190.0,43.6381,43.6635,43.6381,43.655,13190.0
2016-03-28 15:10:00,51.58,51.59,51.57,51.57,15911.0,43.6466,43.655,43.6381,43.6381,15911.0
2016-03-28 15:20:00,51.57,51.59,51.56,51.57,41348.0,43.6381,43.655,43.6296,43.6381,41348.0
2016-03-28 15:30:00,51.58,51.61,51.57,51.6,16826.0,43.6466,43.6719,43.6381,43.6635,16826.0
2016-03-28 15:40:00,51.6,51.61,51.55,51.59,39461.0,43.6635,43.6719,43.6212,43.655,39461.0
2016-03-28 15:50:00,51.58,51.62,51.56,51.57,52575.0,43.6466,43.6804,43.6296,43.6381,52575.0
2016-03-29 09:30:00,51.77,51.88,51.77,51.79,103109.0,43.8073,43.9004,43.8073,43.8243,103109.0
2016-03-29 09:40:00,51.79,51.8,51.77,51.79,27063.0,43.8243,43.8327,43.8073,43.8243,27063.0
2016-03-29 09:50:00,51.78,51.86,51.76,51.83,94429.0,43.8158,43.8835,43.7989,43.8581,94429.0
2016-03-29 10:00:00,51.83,51.89,51.83,51.87,41314.0,43.8581,43.9089,43.8581,43.892,41314.0
2016-03-29 10:10:00,51.87,51.88,51.82,51.83,14164.0,43.892,43.9004,43.8496,43.8581,14164.0
2016-03-29 10:20:00,51.83,51.87,51.82,51.85,16359.0,43.8581,43.892,43.8496,43.875,16359.0
2016-03-29 10:30:00,51.85,51.88,51.83,51.85,42728.0,43.875,43.9004,43.8581,43.875,42728.0
2016-03-29 10:40:00,51.85,51.88,51.84,51.87,8126.0,43.875,43.9004,43.8666,43.892,8126.0
2016-03-29 10:50:00,51.87,51.88,51.86,51.88,12110.0,43.892,43.9004,43.8835,43.9004,12110.0
2016-03-29 11:00:00,51.89,51.92,51.87,51.88,20894.0,43.9089,43.9343,43.892,43.9004,20894.0
2016-03-29 11:10:00,51.88,51.9,51.85,51.88,19565.0,43.9004,43.9173,43.875,43.9004,19565.0
2016-03-29 11:20:00,51.87,51.89,51.86,51.88,14448.0,43.892,43.9089,43.8835,43.9004,14448.0
2016-03-29 11:30:00,51.87,51.92,51.86,51.91,25290.0,43.892,43.9343,43.8835,43.9258,25290.0
2016-03-29 11:40:00,51.92,51.95,51.91,51.94,32850.0,43.9343,43.9596,43.9258,43.9512,32850.0
2016-03-29 11:50:00,51.94,51.95,51.93,51.94,10000.0,43.9512,43.9596,43.9427,43.9512,10000.0
2016-03-29 12:00:00,51.94,51.95,51.93,51.94,18116.0,43.9512,43.9596,43.9427,43.9512,18116.0
2016-03-29 12:10:00,51.94,51.96,51.94,51.95,20320.0,43.9512,43.9681,43.9512,43.9596,20320.0
2016-03-29 12:20:00,51.96,52.4,51.96,52.38,212790.0,43.9681,44.3404,43.9681,44.3235,212790.0
2016-03-29 12:30:00,52.38,52.44,52.36,52.41,79319.0,44.3235,44.3743,44.3066,44.3489,79319.0
2016-03-29 12:40:00,52.42,52.51,52.42,52.44,39701.0,44.3574,44.4335,44.3574,44.3743,39701.0
2016-03-29 12:50:00,52.45,52.5,52.44,52.45,44784.0,44.3827,44.4251,44.3743,44.3827,44784.0
2016-03-29 13:00:00,52.45,52.49,52.4,52.44,19887.0,44.3827,44.4166,44.3404,44.3743,19887.0
2016-03-29 13:10:00,52.44,52.46,52.4,52.44,21528.0,44.3743,44.3912,44.3404,44.3743,21528.0
2016-03-29 13:20:00,52.43,52.44,52.37,52.41,16541.0,44.3658,44.3743,44.315,44.3489,16541.0
2016-03-29 13:30:00,52.4,52.4,52.33,52.38,16412.0,44.3404,44.3404,44.2812,44.3235,16412.0
2016-03-29 13:40:00,52.38,52.39,52.37,52.38,8364.0,44.3235,44.332,44.315,44.3235,8364.0
2016-03-29 13:50:00,52.37,52.4,52.37,52.38,19627.0,44.315,44.3404,44.315,44.3235,19627.0
2016-03-29 14:00:00,52.37,52.42,52.35,52.41,42791.0,44.315,44.3574,44.2981,44.3489,42791.0
2016-03-29 14:10:00,52.41,52.48,52.41,52.46,34249.0,44.3489,44.4081,44.3489,44.3912,34249.0
2016-03-29 14:20:00,52.45,52.51,52.44,52.49,27145.0,44.3827,44.4335,44.3743,44.4166,27145.0
2016-03-29 14:30:00,52.51,52.53,52.47,52.52,14107.0,44.4335,44.4504,44.3997,44.442,14107.0
2016-03-29 14:40:00,52.51,52.55,52.5,52.54,26372.0,44.4335,44.4674,44.4251,44.4589,26372.0
2016-03-29 14:50:00,52.54,52.55,52.52,52.54,17818.0,44.4589,44.4674,44.442,44.4589,17818.0
2016-03-29 15:00:00,52.54,52.56,52.51,52.55,52327.0,44.4589,44.4758,44.4335,44.4674,52327.0
2016-03-29 15:10:00,52.55,52.57,52.55,52.57,15562.0,44.4674,44.4843,44.4674,44.4843,15562.0
2016-03-29 15:20:00,52.57,52.61,52.57,52.59,17383.0,44.4843,44.5181,44.4843,44.5012,17383.0
2016-03-29 15:30:00,52.6,52.61,52.54,52.57,56351.0,44.5097,44.5181,44.4589,44.4843,56351.0
2016-03-29 15:40:00,52.57,52.6,52.55,52.58,67524.0,44.4843,44.5097,44.4674,44.4927,67524.0
2016-03-29 15:50:00,52.58,52.69,52.58,52.68,224208.0,44.4927,44.5858,44.4927,44.5774,224208.0
2016-03-30 09:30:00,53.44,53.44,53.34,53.44,124660.0,45.2205,45.2205,45.1359,45.2205,124660.0
2016-03-30 09:40:00,53.44,53.49,53.41,53.49,88225.0,45.2205,45.2628,45.1951,45.2628,88225.0
2016-03-30 09:50:00,53.49,53.5,53.43,53.45,123599.0,45.2628,45.2712,45.212,45.2289,123599.0
2016-03-30 10:00:00,53.45,53.46,53.38,53.41,116955.0,45.2289,45.2374,45.1697,45.1951,116955.0
2016-03-30 10:10:00,53.42,53.49,53.42,53.46,45927.0,45.2035,45.2628,45.2035,45.2374,45927.0
2016-03-30 10:20:00,53.47,53.53,53.47,53.51,38409.0,45.2459,45.2966,45.2459,45.2797,38409.0
2016-03-30 10:30:00,53.5,53.56,53.49,53.55,35733.0,45.2712,45.322,45.2628,45.3136,35733.0
2016-03-30 10:40:00,53.56,53.56,53.5,53.5,55193.0,45.322,45.322,45.2712,45.2712,55193.0
2016-03-30 10:50:00,53.51,53.52,53.48,53.51,46190.0,45.2797,45.2882,45.2543,45.2797,46190.0
2016-03-30 11:00:00,53.51,53.51,53.43,53.44,27067.0,45.2797,45.2797,45.212,45.2205,27067.0
2016-03-30 11:10:00,53.44,53.44,53.38,53.39,55916.0,45.2205,45.2205,45.1697,45.1782,55916.0
2016-03-30 11:20:00,53.38,53.38,53.33,53.34,24158.0,45.1697,45.1697,45.1274,45.1359,24158.0
2016-03-30 11:30:00,53.34,53.34,53.27,53.28,51094.0,45.1359,45.1359,45.0766,45.0851,51094.0
2016-03-30 11:40:00,53.27,53.29,53.25,53.27,10754.0,45.0766,45.0935,45.0597,45.0766,10754.0
2016-03-30 11:50:00,53.28,53.29,53.28,53.29,12268.0,45.0851,45.0935,45.0851,45.0935,12268.0
2016-03-30 12:00:00,53.29,53.31,53.27,53.29,23003.0,45.0935,45.1105,45.0766,45.0935,23003.0
2016-03-30 12:10:00,53.3,53.33,53.29,53.32,20625.0,45.102,45.1274,45.0935,45.1189,20625.0
2016-03-30 12:20:00,53.31,53.32,53.27,53.27,20803.0,45.1105,45.1189,45.0766,45.0766,20803.0
2016-03-30 12:30:00,53.28,53.3,53.25,53.27,31479.0,45.0851,45.102,45.0597,45.0766,31479.0
2016-03-30 12:40:00,53.28,53.28,53.24,53.28,12140.0,45.0851,45.0851,45.0512,45.0851,12140.0
2016-03-30 12:50:00,53.28,53.28,53.25,53.26,15123.0,45.0851,45.0851,45.0597,45.0682,15123.0
2016-03-30 13:00:00,53.26,53.28,53.25,53.27,38221.0,45.0682,45.0851,45.0597,45.0766,38221.0
2016-03-30 13:10:00,53.28,53.28,53.24,53.24,10347.0,45.0851,45.0851,45.0512,45.0512,10347.0
2016-03-30 13:20:00,53.25,53.26,53.24,53.25,22849.0,45.0597,45.0682,45.0512,45.0597,22849.0
2016-03-30 13:30:00,53.26,53.26,53.23,53.26,16394.0,45.0682,45.0682,45.0428,45.0682,16394.0
2016-03-30 13:40:00,53.27,53.3,53.26,53.29,18888.0,45.0766,45.102,45.0682,45.0935,18888.0
2016-03-30 13:50:00,53.3,53.31,53.28,53.29,20579.0,45.102,45.1105,45.0851,45.0935,20579.0
2016-03-30 14:00:00,53.28,53.3,53.27,53.29,17656.0,45.0851,45.102,45.0766,45.0935,17656.0
2016-03-30 14:10:00,53.29,53.3,53.27,53.28,30460.0,45.0935,45.102,45.0766,45.0851,30460.0
2016-03-30 14:20:00,53.27,53.33,53.26,53.33,21529.0,45.0766,45.1274,45.0682,45.1274,21529.0
2016-03-30 14:30:00,53.33,53.34,53.3,53.31,25310.0,45.1274,45.1359,45.102,45.1105,25310.0
2016-03-30 14:40:00,53.31,53.31,53.28,53.31,21942.0,45.1105,45.1105,45.0851,45.1105,21942.0
2016-03-30 14:50:00,53.31,53.34,53.28,53.29,64552.0,45.1105,45.1359,45.0851,45.0935,64552.0
2016-03-30 15:00:00,53.29,53.32,53.28,53.31,51484.0,45.0935,45.1189,45.0851,45.1105,51484.0
2016-03-30 15:10:00,53.31,53.34,53.29,53.32,105387.0,45.1105,45.1359,45.0935,45.1189,105387.0
2016-03-30 15:20:00,53.32,53.35,53.3,53.35,123875.0,45.1189,45.1443,45.102,45.1443,123875.0
2016-03-30 15:30:00,53.35,53.35,53.31,53.34,194017.0,45.1443,45.1443,45.1105,45.1359,194017.0
2016-03-30 15:40:00,53.34,53.36,53.29,53.29,154335.0,45.1359,45.1528,45.0935,45.0935,154335.0
2016-03-30 15:50:00,53.29,53.33,53.28,53.29,182145.0,45.0935,45.1274,45.0851,45.0935,182145.0
2016-03-31 09:30:00,53.2,53.27,53.11,53.27,149720.0,45.0174,45.0766,44.9412,45.0766,149720.0
2016-03-31 09:40:00,53.27,53.3,53.24,53.28,60662.0,45.0766,45.102,45.0512,45.0851,60662.0
2016-03-31 09:50:00,53.28,53.28,53.2,53.22,64546.0,45.0851,45.0851,45.0174,45.0343,64546.0
2016-03-31 10:00:00,53.22,53.25,53.19,53.23,63454.0,45.0343,45.0597,45.0089,45.0428,63454.0
2016-03-31 10:10:00,53.23,53.27,53.23,53.25,64177.0,45.0428,45.0766,45.0428,45.0597,64177.0
2016-03-31 10:20:00,53.25,53.31,53.23,53.23,34194.0,45.0597,45.1105,45.0428,45.0428,34194.0
2016-03-31 10:30:00,53.23,53.28,53.21,53.22,112786.0,45.0428,45.0851,45.0258,45.0343,112786.0
2016-03-31 10:40:00,53.21,53.22,53.18,53.19,30928.0,45.0258,45.0343,45.0005,45.0089,30928.0
2016-03-31 10:50:00,53.2,53.22,53.19,53.2,35156.0,45.0174,45.0343,45.0089,45.0174,35156.0
2016-03-31 11:00:00,53.19,53.2,53.16,53.17,33149.0,45.0089,45.0174,44.9835,44.992,33149.0
2016-03-31 11:10:00,53.17,53.19,53.15,53.18,35466.0,44.992,45.0089,44.9751,45.0005,35466.0
2016-03-31 11:20:00,53.19,53.19,53.11,53.11,38731.0,45.0089,45.0089,44.9412,44.9412,38731.0
2016-03-31 11:30:00,53.11,53.13,53.05,53.05,45363.0,44.9412,44.9582,44.8905,44.8905,45363.0
2016-03-31 11:40:00,53.06,53.09,53.03,53.09,30398.0,44.8989,44.9243,44.8735,44.9243,30398.0
2016-03-31 11:50:00,53.09,53.12,53.09,53.12,19462.0,44.9243,44.9497,44.9243,44.9497,19462.0
2016-03-31 12:00:00,53.11,53.12,53.09,53.09,19849.0,44.9412,44.9497,44.9243,44.9243,19849.0
2016-03-31 12:10:00,53.09,53.11,53.09,53.11,23684.0,44.9243,44.9412,44.9243,44.9412,23684.0
2016-03-31 12:20:00,53.11,53.12,53.08,53.08,17741.0,44.9412,44.9497,44.9158,44.9158,17741.0
2016-03-31 12:30:00,53.07,53.07,53.01,53.02,17016.0,44.9074,44.9074,44.8566,44.8651,17016.0
2016-03-31 12:40:00,53.01,53.01,52.97,52.97,40271.0,44.8566,44.8566,44.8228,44.8228,40271.0
2016-03-31 12:50:00,52.97,53.01,52.97,53.01,24468.0,44.8228,44.8566,44.8228,44.8566,24468.0
2016-03-31 13:00:00,53.01,53.01,52.99,53.0,41472.0,44.8566,44.8566,44.8397,44.8481,41472.0
2016-03-31 13:10:00,53.0,53.0,52.97,52.98,36880.0,44.8481,44.8481,44.8228,44.8312,36880.0
2016-03-31 13:20:00,52.97,52.99,52.92,52.92,59021.0,44.8228,44.8397,44.7805,44.7805,59021.0
2016-03-31 13:30:00,52.92,52.92,52.87,52.88,123708.0,44.7805,44.7805,44.7381,44.7466,123708.0
2016-03-31 13:40:00,52.87,52.89,52.85,52.89,44378.0,44.7381,44.7551,44.7212,44.7551,44378.0
2016-03-31 13:50:00,52.89,52.89,52.81,52.82,60518.0,44.7551,44.7551,44.6874,44.6958,60518.0
2016-03-31 14:00:00,52.82,52.85,52.81,52.85,44931.0,44.6958,44.7212,44.6874,44.7212,44931.0
2016-03-31 14:10:00,52.84,52.87,52.81,52.87,52640.0,44.7128,44.7381,44.6874,44.7381,52640.0
2016-03-31 14:20:00,52.87,52.87,52.79,52.81,52031.0,44.7381,44.7381,44.6704,44.6874,52031.0
2016-03-31 14:30:00,52.81,52.84,52.79,52.8,52706.0,44.6874,44.7128,44.6704,44.6789,52706.0
2016-03-31 14:40:00,52.79,52.79,52.75,52.78,64433.0,44.6704,44.6704,44.6366,44.662,64433.0
2016-03-31 14:50:00,52.78,52.81,52.77,52.79,53658.0,44.662,44.6874,44.6535,44.6704,53658.0
2016-03-31 15:00:00,52.8,52.82,52.78,52.82,52896.0,44.6789,44.6958,44.662,44.6958,52896.0
2016-03-31 15:10:00,52.82,52.83,52.79,52.83,62726.0,44.6958,44.7043,44.6704,44.7043,62726.0
2016-03-31 15:20:00,52.83,52.87,52.82,52.86,86512.0,44.7043,44.7381,44.6958,44.7297,86512.0
2016-03-31 15:30:00,52.86,52.89,52.84,52.87,65619.0,44.7297,44.7551,44.7128,44.7381,65619.0
2016-03-31 15:40:00,52.86,52.91,52.83,52.89,43075.0,44.7297,44.772,44.7043,44.7551,43075.0
2016-03-31 15:50:00,52.88,52.9,52.8,52.83,253518.0,44.7466,44.7635,44.6789,44.7043,253518.0
2016-04-01 09:30:00,51.38,51.47,51.26,51.29,238682.0,43.4773,43.5535,43.3758,43.4012,238682.0
2016-04-01 09:40:00,51.29,51.41,51.27,51.4,91998.0,43.4012,43.5027,43.3842,43.4942,91998.0
2016-04-01 09:50:00,51.41,51.42,51.37,51.39,30626.0,43.5027,43.5112,43.4689,43.4858,30626.0
2016-04-01 10:00:00,51.4,51.44,51.37,51.4,90916.0,43.4942,43.5281,43.4689,43.4942,90916.0
2016-04-01 10:10:00,51.41,51.48,51.41,51.47,37694.0,43.5027,43.5619,43.5027,43.5535,37694.0
2016-04-01 10:20:00,51.48,51.6,51.48,51.54,54967.0,43.5619,43.6635,43.5619,43.6127,54967.0
2016-04-01 10:30:00,51.55,51.67,51.51,51.67,37524.0,43.6212,43.7227,43.5873,43.7227,37524.0
2016-04-01 10:40:00,51.68,51.77,51.67,51.69,46533.0,43.7312,43.8073,43.7227,43.7396,46533.0
2016-04-01 10:50:00,51.68,51.74,51.64,51.73,70392.0,43.7312,43.7819,43.6973,43.7735,70392.0
2016-04-01 11:00:00,51.72,51.78,51.71,51.75,34718.0,43.765,43.8158,43.7566,43.7904,34718.0
2016-04-01 11:10:00,51.74,51.81,51.74,51.79,19847.0,43.7819,43.8412,43.7819,43.8243,19847.0
2016-04-01 11:20:00,51.8,51.83,51.78,51.79,66320.0,43.8327,43.8581,43.8158,43.8243,66320.0
2016-04-01 11:30:00,51.8,51.9,51.8,51.89,79737.0,43.8327,43.9173,43.8327,43.9089,79737.0
2016-04-01 11:40:00,51.9,51.94,51.89,51.89,21581.0,43.9173,43.9512,43.9089,43.9089,21581.0
2016-04-01 11:50:00,51.88,51.91,51.85,51.88,45909.0,43.9004,43.9258,43.875,43.9004,45909.0
2016-04-01 12:00:00,51.88,51.9,51.86,51.86,18621.0,43.9004,43.9173,43.8835,43.8835,18621.0
2016-04-01 12:10:00,51.85,51.89,51.83,51.85,11021.0,43.875,43.9089,43.8581,43.875,11021.0
2016-04-01 12:20:00,51.85,51.85,51.81,51.83,6395.0,43.875,43.875,43.8412,43.8581,6395.0
2016-04-01 12:30:00,51.83,51.89,51.82,51.86,22334.0,43.8581,43.9089,43.8496,43.8835,22334.0
2016-04-01 12:40:00,51.86,51.91,51.86,51.9,28201.0,43.8835,43.9258,43.8835,43.9173,28201.0
2016-04-01 12:50:00,51.89,51.92,51.86,51.86,44346.0,43.9089,43.9343,43.8835,43.8835,44346.0
2016-04-01 13:00:00,51.86,51.89,51.85,51.88,20968.0,43.8835,43.9089,43.875,43.9004,20968.0
2016-04-01 13:10:00,51.89,51.93,51.87,51.93,12505.0,43.9089,43.9427,43.892,43.9427,12505.0
2016-04-01 13:20:00,51.93,51.95,51.91,51.92,23412.0,43.9427,43.9596,43.9258,43.9343,23412.0
2016-04-01 13:30:00,51.92,51.99,51.92,51.95,130460.0,43.9343,43.9935,43.9343,43.9596,130460.0
2016-04-01 13:40:00,51.96,51.98,51.93,51.97,81424.0,43.9681,43.985,43.9427,43.9766,81424.0
2016-04-01 13:50:00,51.97,51.98,51.95,51.97,34683.0,43.9766,43.985,43.9596,43.9766,34683.0
2016-04-01 14:00:00,51.96,52.0,51.96,52.0,52828.0,43.9681,44.002,43.9681,44.002,52828.0
2016-04-01 14:10:00,52.0,52.0,51.98,51.98,26384.0,44.002,44.002,43.985,43.985,26384.0
2016-04-01 14:20:00,51.99,52.01,51.97,51.97,25458.0,43.9935,44.0104,43.9766,43.9766,25458.0
2016-04-01 14:30:00,51.98,52.05,51.95,52.04,41250.0,43.985,44.0443,43.9596,44.0358,41250.0
2016-04-01 14:40:00,52.04,52.07,52.04,52.06,2041.0,44.0358,44.0612,44.0358,44.0527,2041.0
2016-04-01 14:50:00,52.05,52.06,52.04,52.05,10760.0,44.0443,44.0527,44.0358,44.0443,10760.0
2016-04-01 15:00:00,52.05,52.13,52.05,52.11,76756.0,44.0443,44.112,44.0443,44.095,76756.0
2016-04-01 15:10:00,52.1,52.14,52.05,52.08,76637.0,44.0866,44.1204,44.0443,44.0697,76637.0
2016-04-01 15:20:00,52.08,52.1,52.07,52.09,21098.0,44.0697,44.0866,44.0612,44.0781,21098.0
2016-04-01 15:30:00,52.1,52.14,52.09,52.13,37904.0,44.0866,44.1204,44.0781,44.112,37904.0
2016-04-01 15:40:00,52.14,52.17,52.13,52.14,45692.0,44.1204,44.1458,44.112,44.1204,45692.0
2016-04-01 15:50:00,52.14,52.15,52.04,52.06,145491.0,44.1204,44.1289,44.0358,44.0527,145491.0
2016-04-04 09:30:00,52.03,52.18,52.01,52.03,72311.0,44.0273,44.1543,44.0104,44.0273,72311.0
2016-04-04 09:40:00,52.05,52.05,52.0,52.03,141731.0,44.0443,44.0443,44.002,44.0273,141731.0
2016-04-04 09:50:00,52.03,52.04,51.99,52.04,83511.0,44.0273,44.0358,43.9935,44.0358,83511.0
2016-04-04 10:00:00,52.03,52.07,52.02,52.05,44435.0,44.0273,44.0612,44.0189,44.0443,44435.0
2016-04-04 10:10:00,52.05,52.06,51.99,52.0,20360.0,44.0443,44.0527,43.9935,44.002,20360.0
2016-04-04 10:20:00,52.01,52.02,51.96,51.97,12511.0,44.0104,44.0189,43.9681,43.9766,12511.0
2016-04-04 10:30:00,51.96,52.0,51.93,51.93,88749.0,43.9681,44.002,43.9427,43.9427,88749.0
2016-04-04 10:40:00,51.93,51.95,51.88,51.88,66373.0,43.9427,43.9596,43.9004,43.9004,66373.0
2016-04-04 10:50:00,51.88,51.89,51.84,51.87,19601.0,43.9004,43.9089,43.8666,43.892,19601.0
2016-04-04 11:00:00,51.87,51.87,51.85,51.85,70808.0,43.892,43.892,43.875,43.875,70808.0
2016-04-04 11:10:00,51.86,51.86,51.8,51.83,42010.0,43.8835,43.8835,43.8327,43.8581,42010.0
2016-04-04 11:20:00,51.83,51.84,51.8,51.81,15303.0,43.8581,43.8666,43.8327,43.8412,15303.0
2016-04-04 11:30:00,51.82,51.86,51.82,51.85,11925.0,43.8496,43.8835,43.8496,43.875,11925.0
2016-04-04 11:40:00,51.85,51.86,51.82,51.82,47655.0,43.875,43.8835,43.8496,43.8496,47655.0
2016-04-04 11:50:00,51.82,51.85,51.81,51.83,17771.0,43.8496,43.875,43.8412,43.8581,17771.0
2016-04-04 12:00:00,51.83,51.87,51.82,51.86,34774.0,43.8581,43.892,43.8496,43.8835,34774.0
2016-04-04 12:10:00,51.86,51.89,51.86,51.89,21856.0,43.8835,43.9089,43.8835,43.9089,21856.0
2016-04-04 12:20:00,51.89,51.89,51.86,51.87,8260.0,43.9089,43.9089,43.8835,43.892,8260.0
2016-04-04 12:30:00,51.86,51.87,51.84,51.85,19565.0,43.8835,43.892,43.8666,43.875,19565.0
2016-04-04 12:40:00,51.84,51.87,51.84,51.85,14799.0,43.8666,43.892,43.8666,43.875,14799.0
2016-04-04 12:50:00,51.83,51.87,51.83,51.83,14993.0,43.8581,43.892,43.8581,43.8581,14993.0
2016-04-04 13:00:00,51.83,51.85,51.79,51.79,34356.0,43.8581,43.875,43.8243,43.8243,34356.0
2016-04-04 13:10:00,51.8,51.82,51.78,51.8,46043.0,43.8327,43.8496,43.8158,43.8327,46043.0
2016-04-04 13:20:00,51.81,51.84,51.79,51.84,16558.0,43.8412,43.8666,43.8243,43.8666,16558.0
2016-04-04 13:30:00,51.84,51.85,51.82,51.82,13108.0,43.8666,43.875,43.8496,43.8496,13108.0
2016-04-04 13:40:00,51.82,51.86,51.82,51.85,19492.0,43.8496,43.8835,43.8496,43.875,19492.0
2016-04-04 13:50:00,51.85,51.85,51.81,51.82,21328.0,43.875,43.875,43.8412,43.8496,21328.0
2016-04-04 14:00:00,51.81,51.82,51.77,51.77,9829.0,43.8412,43.8496,43.8073,43.8073,9829.0
2016-04-04 14:10:00,51.78,51.81,51.77,51.81,17523.0,43.8158,43.8412,43.8073,43.8412,17523.0
2016-04-04 14:20:00,51.8,51.82,51.79,51.82,14688.0,43.8327,43.8496,43.8243,43.8496,14688.0
2016-04-04 14:30:00,51.8,51.84,51.8,51.83,23452.0,43.8327,43.8666,43.8327,43.8581,23452.0
2016-04-04 14:40:00,51.83,51.84,51.82,51.83,26832.0,43.8581,43.8666,43.8496,43.8581,26832.0
2016-04-04 14:50:00,51.82,51.83,51.8,51.81,15290.0,43.8496,43.8581,43.8327,43.8412,15290.0
2016-04-04 15:00:00,51.82,51.82,51.79,51.8,18777.0,43.8496,43.8496,43.8243,43.8327,18777.0
2016-04-04 15:10:00,51.8,51.8,51.76,51.78,14426.0,43.8327,43.8327,43.7989,43.8158,14426.0
2016-04-04 15:20:00,51.77,51.78,51.72,51.73,60480.0,43.8073,43.8158,43.765,43.7735,60480.0
2016-04-04 15:30:00,51.72,51.76,51.71,51.72,29706.0,43.765,43.7989,43.7566,43.765,29706.0
2016-04-04 15:40:00,51.72,51.73,51.68,51.68,91279.0,43.765,43.7735,43.7312,43.7312,91279.0
2016-04-04 15:50:00,51.68,51.71,51.68,51.7,219839.0,43.7312,43.7566,43.7312,43.7481,219839.0
2016-04-05 09:30:00,50.89,50.99,50.85,50.91,111439.0,43.0627,43.1473,43.0288,43.0796,111439.0
2016-04-05 09:40:00,50.91,50.92,50.83,50.85,109265.0,43.0796,43.0881,43.0119,43.0288,109265.0
2016-04-05 09:50:00,50.83,50.85,50.82,50.85,38298.0,43.0119,43.0288,43.0035,43.0288,38298.0
2016-04-05 10:00:00,50.85,50.89,50.83,50.89,56413.0,43.0288,43.0627,43.0119,43.0627,56413.0
2016-04-05 10:10:00,50.88,50.92,50.86,50.91,148703.0,43.0542,43.0881,43.0373,43.0796,148703.0
2016-04-05 10:20:00,50.91,50.97,50.86,50.97,67704.0,43.0796,43.1304,43.0373,43.1304,67704.0
2016-04-05 10:30:00,50.98,51.02,50.94,51.0,32823.0,43.1388,43.1727,43.105,43.1558,32823.0
2016-04-05 10:40:00,50.99,51.0,50.91,50.92,22261.0,43.1473,43.1558,43.0796,43.0881,22261.0
2016-04-05 10:50:00,50.92,50.93,50.87,50.89,41553.0,43.0881,43.0965,43.0458,43.0627,41553.0
2016-04-05 11:00:00,50.9,50.92,50.88,50.92,28092.0,43.0711,43.0881,43.0542,43.0881,28092.0
2016-04-05 11:10:00,50.92,50.94,50.9,50.93,25960.0,43.0881,43.105,43.0711,43.0965,25960.0
2016-04-05 11:20:00,50.91,50.95,50.91,50.92,32542.0,43.0796,43.1135,43.0796,43.0881,32542.0
2016-04-05 11:30:00,50.92,50.95,50.89,50.91,38350.0,43.0881,43.1135,43.0627,43.0796,38350.0
2016-04-05 11:40:00,50.91,50.91,50.88,50.9,19696.0,43.0796,43.0796,43.0542,43.0711,19696.0
2016-04-05 11:50:00,50.9,50.95,50.9,50.93,23017.0,43.0711,43.1135,43.0711,43.0965,23017.0
2016-04-05 12:00:00,50.91,50.94,50.9,50.93,25798.0,43.0796,43.105,43.0711,43.0965,25798.0
2016-04-05 12:10:00,50.93,50.93,50.83,50.85,22810.0,43.0965,43.0965,43.0119,43.0288,22810.0
2016-04-05 12:20:00,50.85,50.87,50.83,50.86,29762.0,43.0288,43.0458,43.0119,43.0373,29762.0
2016-04-05 12:30:00,50.86,50.88,50.85,50.87,17863.0,43.0373,43.0542,43.0288,43.0458,17863.0
2016-04-05 12:40:00,50.88,50.88,50.81,50.81,14369.0,43.0542,43.0542,42.995,42.995,14369.0
2016-04-05 12:50:00,50.81,50.81,50.74,50.79,186696.0,42.995,42.995,42.9358,42.9781,186696.0
2016-04-05 13:00:00,50.78,50.78,50.75,50.77,23730.0,42.9696,42.9696,42.9442,42.9611,23730.0
2016-04-05 13:10:00,50.77,50.83,50.76,50.8,10224.0,42.9611,43.0119,42.9527,42.9865,10224.0
2016-04-05 13:20:00,50.8,50.85,50.79,50.85,8468.0,42.9865,43.0288,42.9781,43.0288,8468.0
2016-04-05 13:30:00,50.84,50.84,50.81,50.83,12390.0,43.0204,43.0204,42.995,43.0119,12390.0
2016-04-05 13:40:00,50.82,50.83,50.8,50.82,15411.0,43.0035,43.0119,42.9865,43.0035,15411.0
2016-04-05 13:50:00,50.81,50.85,50.81,50.84,17996.0,42.995,43.0288,42.995,43.0204,17996.0
2016-04-05 14:00:00,50.83,50.86,50.82,50.84,9299.0,43.0119,43.0373,43.0035,43.0204,9299.0
2016-04-05 14:10:00,50.84,50.86,50.8,50.86,11201.0,43.0204,43.0373,42.9865,43.0373,11201.0
2016-04-05 14:20:00,50.85,50.86,50.81,50.86,21086.0,43.0288,43.0373,42.995,43.0373,21086.0
2016-04-05 14:30:00,50.85,50.89,50.84,50.87,34168.0,43.0288,43.0627,43.0204,43.0458,34168.0
2016-04-05 14:40:00,50.88,50.9,50.86,50.89,20184.0,43.0542,43.0711,43.0373,43.0627,20184.0
2016-04-05 14:50:00,50.89,50.94,50.89,50.94,15001.0,43.0627,43.105,43.0627,43.105,15001.0
2016-04-05 15:00:00,50.93,50.95,50.87,50.87,14982.0,43.0965,43.1135,43.0458,43.0458,14982.0
2016-04-05 15:10:00,50.88,50.89,50.85,50.87,43977.0,43.0542,43.0627,43.0288,43.0458,43977.0
2016-04-05 15:20:00,50.87,50.89,50.82,50.85,24460.0,43.0458,43.0627,43.0035,43.0288,24460.0
2016-04-05 15:30:00,50.85,50.87,50.76,50.78,138826.0,43.0288,43.0458,42.9527,42.9696,138826.0
2016-04-05 15:40:00,50.78,50.8,50.76,50.8,99533.0,42.9696,42.9865,42.9527,42.9865,99533.0
2016-04-05 15:50:00,50.8,50.8,50.7,50.73,382598.0,42.9865,42.9865,42.9019,42.9273,382598.0
2016-04-06 09:30:00,51.19,51.24,51.16,51.17,82547.0,43.3165,43.3589,43.2912,43.2996,82547.0
2016-04-06 09:40:00,51.17,51.22,51.16,51.18,55659.0,43.2996,43.3419,43.2912,43.3081,55659.0
2016-04-06 09:50:00,51.18,51.21,51.13,51.14,62346.0,43.3081,43.3335,43.2658,43.2742,62346.0
2016-04-06 10:00:00,51.14,51.18,51.13,51.13,17650.0,43.2742,43.3081,43.2658,43.2658,17650.0
2016-04-06 10:10:00,51.12,51.14,51.09,51.1,44223.0,43.2573,43.2742,43.2319,43.2404,44223.0
2016-04-06 10:20:00,51.1,51.12,51.07,51.11,38206.0,43.2404,43.2573,43.215,43.2488,38206.0
2016-04-06 10:30:00,51.11,51.15,51.07,51.11,96582.0,43.2488,43.2827,43.215,43.2488,96582.0
2016-04-06 10:40:00,51.12,51.25,51.12,51.25,36059.0,43.2573,43.3673,43.2573,43.3673,36059.0
2016-04-06 10:50:00,51.24,51.32,51.23,51.32,24620.0,43.3589,43.4265,43.3504,43.4265,24620.0
2016-04-06 11:00:00,51.32,51.35,51.3,51.31,43601.0,43.4265,43.4519,43.4096,43.4181,43601.0
2016-04-06 11:10:00,51.32,51.33,51.29,51.3,60524.0,43.4265,43.435,43.4012,43.4096,60524.0
2016-04-06 11:20:00,51.3,51.35,51.3,51.35,32444.0,43.4096,43.4519,43.4096,43.4519,32444.0
2016-04-06 11:30:00,51.34,51.37,51.33,51.36,26384.0,43.4435,43.4689,43.435,43.4604,26384.0
2016-04-06 11:40:00,51.37,51.49,51.37,51.49,32164.0,43.4689,43.5704,43.4689,43.5704,32164.0
2016-04-06 11:50:00,51.49,51.53,51.49,51.51,39540.0,43.5704,43.6042,43.5704,43.5873,39540.0
2016-04-06 12:00:00,51.51,51.54,51.46,51.46,31946.0,43.5873,43.6127,43.545,43.545,31946.0
2016-04-06 12:10:00,51.46,51.49,51.44,51.47,26631.0,43.545,43.5704,43.5281,43.5535,26631.0
2016-04-06 12:20:00,51.48,51.49,51.46,51.48,17178.0,43.5619,43.5704,43.545,43.5619,17178.0
2016-04-06 12:30:00,51.49,51.51,51.46,51.47,39596.0,43.5704,43.5873,43.545,43.5535,39596.0
2016-04-06 12:40:00,51.47,51.47,51.46,51.47,28669.0,43.5535,43.5535,43.545,43.5535,28669.0
2016-04-06 12:50:00,51.47,51.47,51.39,51.41,41278.0,43.5535,43.5535,43.4858,43.5027,41278.0
2016-04-06 13:00:00,51.41,51.44,51.4,51.44,23898.0,43.5027,43.5281,43.4942,43.5281,23898.0
2016-04-06 13:10:00,51.44,51.47,51.43,51.44,11861.0,43.5281,43.5535,43.5196,43.5281,11861.0
2016-04-06 13:20:00,51.45,51.48,51.45,51.45,13191.0,43.5366,43.5619,43.5366,43.5366,13191.0
2016-04-06 13:30:00,51.44,51.49,51.44,51.47,10842.0,43.5281,43.5704,43.5281,43.5535,10842.0
2016-04-06 13:40:00,51.46,51.49,51.44,51.47,7636.0,43.545,43.5704,43.5281,43.5535,7636.0
2016-04-06 13:50:00,51.47,51.5,51.43,51.43,21442.0,43.5535,43.5789,43.5196,43.5196,21442.0
2016-04-06 14:00:00,51.44,51.45,51.34,51.37,92262.0,43.5281,43.5366,43.4435,43.4689,92262.0
2016-04-06 14:10:00,51.37,51.4,51.31,51.38,37464.0,43.4689,43.4942,43.4181,43.4773,37464.0
2016-04-06 14:20:00,51.39,51.42,51.31,51.32,73691.0,43.4858,43.5112,43.4181,43.4265,73691.0
2016-04-06 14:30:00,51.32,51.32,51.27,51.31,105128.0,43.4265,43.4265,43.3842,43.4181,105128.0
2016-04-06 14:40:00,51.31,51.37,51.31,51.36,33263.0,43.4181,43.4689,43.4181,43.4604,33263.0
2016-04-06 14:50:00,51.36,51.41,51.32,51.41,18642.0,43.4604,43.5027,43.4265,43.5027,18642.0
2016-04-06 15:00:00,51.4,51.47,51.38,51.46,76999.0,43.4942,43.5535,43.4773,43.545,76999.0
2016-04-06 15:10:00,51.46,51.51,51.4,51.5,44227.0,43.545,43.5873,43.4942,43.5789,44227.0
2016-04-06 15:20:00,51.5,51.51,51.43,51.43,53489.0,43.5789,43.5873,43.5196,43.5196,53489.0
2016-04-06 15:30:00,51.43,51.46,51.43,51.45,144134.0,43.5196,43.545,43.5196,43.5366,144134.0
2016-04-06 15:40:00,51.44,51.54,51.44,51.53,143119.0,43.5281,43.6127,43.5281,43.6042,143119.0
2016-04-06 15:50:00,51.53,51.64,51.51,51.62,357710.0,43.6042,43.6973,43.5873,43.6804,357710.0
2016-04-07 09:30:00,51.2,51.2,51.12,51.17,63458.0,43.325,43.325,43.2573,43.2996,63458.0
2016-04-07 09:40:00,51.16,51.2,51.14,51.17,32499.0,43.2912,43.325,43.2742,43.2996,32499.0
2016-04-07 09:50:00,51.16,51.19,51.15,51.17,22240.0,43.2912,43.3165,43.2827,43.2996,22240.0
2016-04-07 10:00:00,51.18,51.23,51.13,51.21,26917.0,43.3081,43.3504,43.2658,43.3335,26917.0
2016-04-07 10:10:00,51.2,51.2,51.13,51.13,53116.0,43.325,43.325,43.2658,43.2658,53116.0
2016-04-07 10:20:00,51.12,51.17,51.08,51.09,44155.0,43.2573,43.2996,43.2235,43.2319,44155.0
2016-04-07 10:30:00,51.08,51.12,51.07,51.1,48635.0,43.2235,43.2573,43.215,43.2404,48635.0
2016-04-07 10:40:00,51.09,51.09,51.04,51.05,98433.0,43.2319,43.2319,43.1896,43.1981,98433.0
2016-04-07 10:50:00,51.05,51.1,51.05,51.1,44421.0,43.1981,43.2404,43.1981,43.2404,44421.0
2016-04-07 11:00:00,51.1,51.11,50.98,50.99,238187.0,43.2404,43.2488,43.1388,43.1473,238187.0
2016-04-07 11:10:00,50.99,51.1,50.99,51.1,46245.0,43.1473,43.2404,43.1473,43.2404,46245.0
2016-04-07 11:20:00,51.09,51.1,51.0,51.07,211977.0,43.2319,43.2404,43.1558,43.215,211977.0
2016-04-07 11:30:00,51.07,51.11,51.05,51.07,27109.0,43.215,43.2488,43.1981,43.215,27109.0
2016-04-07 11:40:00,51.07,51.12,51.05,51.1,36416.0,43.215,43.2573,43.1981,43.2404,36416.0
2016-04-07 11:50:00,51.11,51.13,51.09,51.12,27236.0,43.2488,43.2658,43.2319,43.2573,27236.0
2016-04-07 12:00:00,51.12,51.16,51.1,51.15,20697.0,43.2573,43.2912,43.2404,43.2827,20697.0
2016-04-07 12:10:00,51.14,51.16,51.09,51.1,31314.0,43.2742,43.2912,43.2319,43.2404,31314.0
2016-04-07 12:20:00,51.11,51.13,51.07,51.12,19370.0,43.2488,43.2658,43.215,43.2573,19370.0
2016-04-07 12:30:00,51.11,51.11,51.05,51.06,70501.0,43.2488,43.2488,43.1981,43.2065,70501.0
2016-04-07 12:40:00,51.07,51.08,51.04,51.06,21025.0,43.215,43.2235,43.1896,43.2065,21025.0
2016-04-07 12:50:00,51.06,51.07,51.03,51.05,5300.0,43.2065,43.215,43.1812,43.1981,5300.0
2016-04-07 13:00:00,51.04,51.07,51.03,51.07,5126.0,43.1896,43.215,43.1812,43.215,5126.0
2016-04-07 13:10:00,51.07,51.1,51.04,51.09,19277.0,43.215,43.2404,43.1896,43.2319,19277.0
2016-04-07 13:20:00,51.08,51.09,51.07,51.08,8274.0,43.2235,43.2319,43.215,43.2235,8274.0
2016-04-07 13:30:00,51.09,51.11,51.05,51.08,19951.0,43.2319,43.2488,43.1981,43.2235,19951.0
2016-04-07 13:40:00,51.08,51.1,51.03,51.04,31424.0,43.2235,43.2404,43.1812,43.1896,31424.0
2016-04-07 13:50:00,51.04,51.05,51.01,51.02,15960.0,43.1896,43.1981,43.1642,43.1727,15960.0
2016-04-07 14:00:00,51.02,51.03,50.96,50.96,44426.0,43.1727,43.1812,43.1219,43.1219,44426.0
2016-04-07 14:10:00,50.96,50.97,50.89,50.89,72993.0,43.1219,43.1304,43.0627,43.0627,72993.0
2016-04-07 14:20:00,50.9,50.93,50.88,50.93,17933.0,43.0711,43.0965,43.0542,43.0965,17933.0
2016-04-07 14:30:00,50.93,50.93,50.88,50.89,126476.0,43.0965,43.0965,43.0542,43.0627,126476.0
2016-04-07 14:40:00,50.89,50.89,50.82,50.83,105168.0,43.0627,43.0627,43.0035,43.0119,105168.0
2016-04-07 14:50:00,50.83,50.84,50.8,50.81,27739.0,43.0119,43.0204,42.9865,42.995,27739.0
2016-04-07 15:00:00,50.81,50.84,50.78,50.8,279139.0,42.995,43.0204,42.9696,42.9865,279139.0
2016-04-07 15:10:00,50.81,50.84,50.78,50.82,236920.0,42.995,43.0204,42.9696,43.0035,236920.0
2016-04-07 15:20:00,50.82,50.82,50.78,50.79,243025.0,43.0035,43.0035,42.9696,42.9781,243025.0
2016-04-07 15:30:00,50.79,50.85,50.79,50.8,53744.0,42.9781,43.0288,42.9781,42.9865,53744.0
2016-04-07 15:40:00,50.81,50.87,50.79,50.87,67808.0,42.995,43.0458,42.9781,43.0458,67808.0
2016-04-07 15:50:00,50.87,50.89,50.81,50.84,194553.0,43.0458,43.0627,42.995,43.0204,194553.0
2016-04-08 09:30:00,51.78,51.78,51.69,51.75,86211.0,43.8158,43.8158,43.7396,43.7904,86211.0
2016-04-08 09:40:00,51.74,51.77,51.71,51.73,70619.0,43.7819,43.8073,43.7566,43.7735,70619.0
2016-04-08 09:50:00,51.74,51.77,51.7,51.73,109679.0,43.7819,43.8073,43.7481,43.7735,109679.0
2016-04-08 10:00:00,51.73,51.78,51.71,51.75,90261.0,43.7735,43.8158,43.7566,43.7904,90261.0
2016-04-08 10:10:00,51.75,51.75,51.7,51.72,117735.0,43.7904,43.7904,43.7481,43.765,117735.0
2016-04-08 10:20:00,51.72,51.72,51.63,51.64,170172.0,43.765,43.765,43.6889,43.6973,170172.0
2016-04-08 10:30:00,51.65,51.67,51.62,51.63,80272.0,43.7058,43.7227,43.6804,43.6889,80272.0
2016-04-08 10:40:00,51.62,51.65,51.62,51.64,59462.0,43.6804,43.7058,43.6804,43.6973,59462.0
2016-04-08 10:50:00,51.64,51.64,51.6,51.62,86529.0,43.6973,43.6973,43.6635,43.6804,86529.0
2016-04-08 11:00:00,51.62,51.63,51.6,51.63,51654.0,43.6804,43.6889,43.6635,43.6889,51654.0
2016-04-08 11:10:00,51.64,51.65,51.57,51.57,62727.0,43.6973,43.7058,43.6381,43.6381,62727.0
2016-04-08 11:20:00,51.56,51.58,51.54,51.57,33433.0,43.6296,43.6466,43.6127,43.6381,33433.0
2016-04-08 11:30:00,51.57,51.57,51.4,51.41,64856.0,43.6381,43.6381,43.4942,43.5027,64856.0
2016-04-08 11:40:00,51.41,51.42,51.37,51.38,28491.0,43.5027,43.5112,43.4689,43.4773,28491.0
2016-04-08 11:50:00,51.37,51.41,51.36,51.41,43203.0,43.4689,43.5027,43.4604,43.5027,43203.0
2016-04-08 12:00:00,51.4,51.4,51.34,51.39,98588.0,43.4942,43.4942,43.4435,43.4858,98588.0
2016-04-08 12:10:00,51.41,51.42,51.37,51.37,29098.0,43.5027,43.5112,43.4689,43.4689,29098.0
2016-04-08 12:20:00,51.37,51.39,51.35,51.35,19971.0,43.4689,43.4858,43.4519,43.4519,19971.0
2016-04-08 12:30:00,51.34,51.4,51.34,51.39,56361.0,43.4435,43.4942,43.4435,43.4858,56361.0
2016-04-08 12:40:00,51.39,51.43,51.38,51.42,25870.0,43.4858,43.5196,43.4773,43.5112,25870.0
2016-04-08 12:50:00,51.42,51.43,51.41,51.43,20836.0,43.5112,43.5196,43.5027,43.5196,20836.0
2016-04-08 13:00:00,51.43,51.44,51.4,51.42,32987.0,43.5196,43.5281,43.4942,43.5112,32987.0
2016-04-08 13:10:00,51.41,51.42,51.38,51.38,22830.0,43.5027,43.5112,43.4773,43.4773,22830.0
2016-04-08 13:20:00,51.38,51.42,51.35,51.36,20591.0,43.4773,43.5112,43.4519,43.4604,20591.0
2016-04-08 13:30:00,51.36,51.4,51.35,51.39,7005.0,43.4604,43.4942,43.4519,43.4858,7005.0
2016-04-08 13:40:00,51.39,51.42,51.38,51.41,23926.0,43.4858,43.5112,43.4773,43.5027,23926.0
2016-04-08 13:50:00,51.41,51.46,51.4,51.46,9337.0,43.5027,43.545,43.4942,43.545,9337.0
2016-04-08 14:00:00,51.46,51.47,51.44,51.46,14331.0,43.545,43.5535,43.5281,43.545,14331.0
2016-04-08 14:10:00,51.46,51.48,51.45,51.45,36490.0,43.545,43.5619,43.5366,43.5366,36490.0
2016-04-08 14:20:00,51.46,51.48,51.44,51.45,19238.0,43.545,43.5619,43.5281,43.5366,19238.0
2016-04-08 14:30:00,51.46,51.47,51.42,51.45,25334.0,43.545,43.5535,43.5112,43.5366,25334.0
2016-04-08 14:40:00,51.45,51.46,51.42,51.43,13091.0,43.5366,43.545,43.5112,43.5196,13091.0
2016-04-08 14:50:00,51.42,51.42,51.39,51.41,55771.0,43.5112,43.5112,43.4858,43.5027,55771.0
2016-04-08 15:00:00,51.41,51.41,51.32,51.33,18714.0,43.5027,43.5027,43.4265,43.435,18714.0
2016-04-08 15:10:00,51.32,51.4,51.31,51.37,13229.0,43.4265,43.4942,43.4181,43.4689,13229.0
2016-04-08 15:20:00,51.37,51.39,51.35,51.37,38133.0,43.4689,43.4858,43.4519,43.4689,38133.0
2016-04-08 15:30:00,51.37,51.41,51.34,51.41,67725.0,43.4689,43.5027,43.4435,43.5027,67725.0
2016-04-08 15:40:00,51.41,51.44,51.35,51.41,106569.0,43.5027,43.5281,43.4519,43.5027,106569.0
2016-04-08 15:50:00,51.41,51.45,51.37,51.44,94721.0,43.5027,43.5366,43.4689,43.5281,94721.0
2016-04-11 09:30:00,51.85,51.98,51.85,51.96,215512.0,43.875,43.985,43.875,43.9681,215512.0
2016-04-11 09:40:00,51.96,51.97,51.88,51.95,114585.0,43.9681,43.9766,43.9004,43.9596,114585.0
2016-04-11 09:50:00,51.94,52.03,51.94,52.0,106118.0,43.9512,44.0273,43.9512,44.002,106118.0
2016-04-11 10:00:00,52.0,52.13,52.0,52.11,355008.0,44.002,44.112,44.002,44.095,355008.0
2016-04-11 10:10:00,52.11,52.13,52.07,52.08,165309.0,44.095,44.112,44.0612,44.0697,165309.0
2016-04-11 10:20:00,52.08,52.09,52.06,52.07,67179.0,44.0697,44.0781,44.0527,44.0612,67179.0
2016-04-11 10:30:00,52.08,52.1,52.06,52.08,161746.0,44.0697,44.0866,44.0527,44.0697,161746.0
2016-04-11 10:40:00,52.08,52.08,51.96,52.0,106894.0,44.0697,44.0697,43.9681,44.002,106894.0
2016-04-11 10:50:00,51.99,52.03,51.96,51.98,78980.0,43.9935,44.0273,43.9681,43.985,78980.0
2016-04-11 11:00:00,51.98,52.01,51.96,52.01,63697.0,43.985,44.0104,43.9681,44.0104,63697.0
2016-04-11 11:10:00,52.02,52.05,51.97,52.03,41717.0,44.0189,44.0443,43.9766,44.0273,41717.0
2016-04-11 11:20:00,52.02,52.1,52.02,52.08,38950.0,44.0189,44.0866,44.0189,44.0697,38950.0
2016-04-11 11:30:00,52.08,52.09,52.02,52.04,42615.0,44.0697,44.0781,44.0189,44.0358,42615.0
2016-04-11 11:40:00,52.03,52.06,52.01,52.05,35431.0,44.0273,44.0527,44.0104,44.0443,35431.0
2016-04-11 11:50:00,52.05,52.07,52.02,52.06,44691.0,44.0443,44.0612,44.0189,44.0527,44691.0
2016-04-11 12:00:00,52.07,52.08,52.05,52.08,33286.0,44.0612,44.0697,44.0443,44.0697,33286.0
2016-04-11 12:10:00,52.07,52.13,52.06,52.11,35635.0,44.0612,44.112,44.0527,44.095,35635.0
2016-04-11 12:20:00,52.11,52.14,52.08,52.12,35272.0,44.095,44.1204,44.0697,44.1035,35272.0
2016-04-11 12:30:00,52.12,52.14,52.08,52.09,43334.0,44.1035,44.1204,44.0697,44.0781,43334.0
2016-04-11 12:40:00,52.09,52.17,52.08,52.14,34487.0,44.0781,44.1458,44.0697,44.1204,34487.0
2016-04-11 12:50:00,52.14,52.18,52.13,52.16,21799.0,44.1204,44.1543,44.112,44.1373,21799.0
2016-04-11 13:00:00,52.15,52.19,52.14,52.16,22627.0,44.1289,44.1627,44.1204,44.1373,22627.0
2016-04-11 13:10:00,52.16,52.21,52.15,52.2,52657.0,44.1373,44.1797,44.1289,44.1712,52657.0
2016-04-11 13:20:00,52.19,52.2,52.17,52.18,42207.0,44.1627,44.1712,44.1458,44.1543,42207.0
2016-04-11 13:30:00,52.18,52.19,52.13,52.13,31517.0,44.1543,44.1627,44.112,44.112,31517.0
2016-04-11 13:40:00,52.13,52.15,52.1,52.14,26816.0,44.112,44.1289,44.0866,44.1204,26816.0
2016-04-11 13:50:00,52.15,52.16,52.12,52.13,23340.0,44.1289,44.1373,44.1035,44.112,23340.0
2016-04-11 14:00:00,52.14,52.18,52.1,52.11,37089.0,44.1204,44.1543,44.0866,44.095,37089.0
2016-04-11 14:10:00,52.11,52.16,52.1,52.16,57412.0,44.095,44.1373,44.0866,44.1373,57412.0
2016-04-11 14:20:00,52.16,52.17,52.11,52.12,26028.0,44.1373,44.1458,44.095,44.1035,26028.0
2016-04-11 14:30:00,52.12,52.17,52.1,52.17,18741.0,44.1035,44.1458,44.0866,44.1458,18741.0
2016-04-11 14:40:00,52.16,52.17,52.11,52.15,36773.0,44.1373,44.1458,44.095,44.1289,36773.0
2016-04-11 14:50:00,52.16,52.17,52.11,52.15,40710.0,44.1373,44.1458,44.095,44.1289,40710.0
2016-04-11 15:00:00,52.16,52.17,52.08,52.09,40341.0,44.1373,44.1458,44.0697,44.0781,40341.0
2016-04-11 15:10:00,52.09,52.1,52.06,52.07,43334.0,44.0781,44.0866,44.0527,44.0612,43334.0
2016-04-11 15:20:00,52.06,52.08,52.02,52.02,86082.0,44.0527,44.0697,44.0189,44.0189,86082.0
2016-04-11 15:30:00,52.02,52.04,51.99,51.99,60535.0,44.0189,44.0358,43.9935,43.9935,60535.0
2016-04-11 15:40:00,52.0,52.01,51.9,51.9,135878.0,44.002,44.0104,43.9173,43.9173,135878.0
2016-04-11 15:50:00,51.9,51.97,51.89,51.96,253513.0,43.9173,43.9766,43.9089,43.9681,253513.0
2016-04-12 09:30:00,52.12,52.2,52.11,52.15,134052.0,44.1035,44.1712,44.095,44.1289,134052.0
2016-04-12 09:40:00,52.15,52.19,52.12,52.16,94313.0,44.1289,44.1627,44.1035,44.1373,94313.0
2016-04-12 09:50:00,52.17,52.17,52.09,52.09,25701.0,44.1458,44.1458,44.0781,44.0781,25701.0
2016-04-12 10:00:00,52.1,52.11,52.04,52.04,54563.0,44.0866,44.095,44.0358,44.0358,54563.0
2016-04-12 10:10:00,52.03,52.06,52.0,52.02,75573.0,44.0273,44.0527,44.002,44.0189,75573.0
2016-04-12 10:20:00,52.02,52.03,51.93,51.96,250728.0,44.0189,44.0273,43.9427,43.9681,250728.0
2016-04-12 10:30:00,51.96,52.13,51.95,52.07,110196.0,43.9681,44.112,43.9596,44.0612,110196.0
2016-04-12 10:40:00,52.05,52.11,52.04,52.07,39263.0,44.0443,44.095,44.0358,44.0612,39263.0
2016-04-12 10:50:00,52.08,52.18,52.07,52.17,52882.0,44.0697,44.1543,44.0612,44.1458,52882.0
2016-04-12 11:00:00,52.17,52.21,52.14,52.21,34058.0,44.1458,44.1797,44.1204,44.1797,34058.0
2016-04-12 11:10:00,52.22,52.33,52.21,52.33,125079.0,44.1881,44.2812,44.1797,44.2812,125079.0
2016-04-12 11:20:00,52.33,52.35,52.32,52.32,52404.0,44.2812,44.2981,44.2727,44.2727,52404.0
2016-04-12 11:30:00,52.33,52.35,52.3,52.32,32284.0,44.2812,44.2981,44.2558,44.2727,32284.0
2016-04-12 11:40:00,52.33,52.33,52.3,52.32,25820.0,44.2812,44.2812,44.2558,44.2727,25820.0
2016-04-12 11:50:00,52.32,52.32,52.26,52.27,48072.0,44.2727,44.2727,44.222,44.2304,48072.0
2016-04-12 12:00:00,52.28,52.29,52.26,52.26,32588.0,44.2389,44.2474,44.222,44.222,32588.0
2016-04-12 12:10:00,52.26,52.3,52.25,52.3,60352.0,44.222,44.2558,44.2135,44.2558,60352.0
2016-04-12 12:20:00,52.3,52.35,52.3,52.33,30033.0,44.2558,44.2981,44.2558,44.2812,30033.0
2016-04-12 12:30:00,52.33,52.38,52.33,52.36,28385.0,44.2812,44.3235,44.2812,44.3066,28385.0
2016-04-12 12:40:00,52.37,52.38,52.33,52.34,71476.0,44.315,44.3235,44.2812,44.2897,71476.0
2016-04-12 12:50:00,52.35,52.39,52.34,52.35,57817.0,44.2981,44.332,44.2897,44.2981,57817.0
2016-04-12 13:00:00,52.35,52.37,52.33,52.34,44786.0,44.2981,44.315,44.2812,44.2897,44786.0
2016-04-12 13:10:00,52.34,52.37,52.34,52.36,24740.0,44.2897,44.315,44.2897,44.3066,24740.0
2016-04-12 13:20:00,52.36,52.39,52.35,52.36,23654.0,44.3066,44.332,44.2981,44.3066,23654.0
2016-04-12 13:30:00,52.36,52.4,52.33,52.33,53049.0,44.3066,44.3404,44.2812,44.2812,53049.0
2016-04-12 13:40:00,52.33,52.39,52.33,52.37,51254.0,44.2812,44.332,44.2812,44.315,51254.0
2016-04-12 13:50:00,52.37,52.4,52.33,52.39,19895.0,44.315,44.3404,44.2812,44.332,19895.0
2016-04-12 14:00:00,52.39,52.4,52.37,52.39,32116.0,44.332,44.3404,44.315,44.332,32116.0
2016-04-12 14:10:00,52.39,52.44,52.39,52.42,85881.0,44.332,44.3743,44.332,44.3574,85881.0
2016-04-12 14:20:00,52.42,52.44,52.4,52.42,58871.0,44.3574,44.3743,44.3404,44.3574,58871.0
2016-04-12 14:30:00,52.42,52.5,52.42,52.48,31326.0,44.3574,44.4251,44.3574,44.4081,31326.0
2016-04-12 14:40:00,52.49,52.51,52.48,52.48,33907.0,44.4166,44.4335,44.4081,44.4081,33907.0
2016-04-12 14:50:00,52.48,52.51,52.46,52.48,76232.0,44.4081,44.4335,44.3912,44.4081,76232.0
2016-04-12 15:00:00,52.49,52.56,52.49,52.53,54948.0,44.4166,44.4758,44.4166,44.4504,54948.0
2016-04-12 15:10:00,52.53,52.56,52.53,52.56,31591.0,44.4504,44.4758,44.4504,44.4758,31591.0
2016-04-12 15:20:00,52.56,52.56,52.49,52.54,64791.0,44.4758,44.4758,44.4166,44.4589,64791.0
2016-04-12 15:30:00,52.54,52.57,52.52,52.53,120230.0,44.4589,44.4843,44.442,44.4504,120230.0
2016-04-12 15:40:00,52.53,52.54,52.45,52.45,71908.0,44.4504,44.4589,44.3827,44.3827,71908.0
2016-04-12 15:50:00,52.45,52.5,52.4,52.46,235549.0,44.3827,44.4251,44.3404,44.3912,235549.0
2016-04-13 09:30:00,53.11,53.22,53.06,53.16,437071.0,44.9412,45.0343,44.8989,44.9835,437071.0
2016-04-13 09:40:00,53.15,53.21,53.08,53.08,281763.0,44.9751,45.0258,44.9158,44.9158,281763.0
2016-04-13 09:50:00,53.07,53.11,52.96,53.11,99934.0,44.9074,44.9412,44.8143,44.9412,99934.0
2016-04-13 10:00:00,53.11,53.17,53.05,53.13,173577.0,44.9412,44.992,44.8905,44.9582,173577.0
2016-04-13 10:10:00,53.14,53.22,53.13,53.21,86787.0,44.9666,45.0343,44.9582,45.0258,86787.0
2016-04-13 10:20:00,53.21,53.23,53.17,53.2,126604.0,45.0258,45.0428,44.992,45.0174,126604.0
2016-04-13 10:30:00,53.21,53.24,53.09,53.16,196037.0,45.0258,45.0512,44.9243,44.9835,196037.0
2016-04-13 10:40:00,53.16,53.31,53.16,53.28,276766.0,44.9835,45.1105,44.9835,45.0851,276766.0
2016-04-13 10:50:00,53.29,53.33,53.18,53.18,74450.0,45.0935,45.1274,45.0005,45.0005,74450.0
2016-04-13 11:00:00,53.18,53.29,53.14,53.23,74864.0,45.0005,45.0935,44.9666,45.0428,74864.0
2016-04-13 11:10:00,53.23,53.23,53.07,53.19,149397.0,45.0428,45.0428,44.9074,45.0089,149397.0
2016-04-13 11:20:00,53.19,53.22,53.12,53.17,54985.0,45.0089,45.0343,44.9497,44.992,54985.0
2016-04-13 11:30:00,53.17,53.3,53.17,53.28,143538.0,44.992,45.102,44.992,45.0851,143538.0
2016-04-13 11:40:00,53.28,53.31,53.24,53.24,76389.0,45.0851,45.1105,45.0512,45.0512,76389.0
2016-04-13 11:50:00,53.24,53.26,53.19,53.23,46896.0,45.0512,45.0682,45.0089,45.0428,46896.0
2016-04-13 12:00:00,53.22,53.22,53.14,53.17,94276.0,45.0343,45.0343,44.9666,44.992,94276.0
2016-04-13 12:10:00,53.16,53.18,53.04,53.04,158714.0,44.9835,45.0005,44.882,44.882,158714.0
2016-04-13 12:20:00,53.03,53.05,53.0,53.03,62458.0,44.8735,44.8905,44.8481,44.8735,62458.0
2016-04-13 12:30:00,53.02,53.03,52.95,52.97,257220.0,44.8651,44.8735,44.8058,44.8228,257220.0
2016-04-13 12:40:00,52.96,53.05,52.95,53.02,63871.0,44.8143,44.8905,44.8058,44.8651,63871.0
2016-04-13 12:50:00,53.03,53.03,52.96,52.96,55689.0,44.8735,44.8735,44.8143,44.8143,55689.0
2016-04-13 13:00:00,52.97,52.98,52.89,52.9,76381.0,44.8228,44.8312,44.7551,44.7635,76381.0
2016-04-13 13:10:00,52.89,52.92,52.86,52.92,76712.0,44.7551,44.7805,44.7297,44.7805,76712.0
2016-04-13 13:20:00,52.93,52.95,52.9,52.91,44257.0,44.7889,44.8058,44.7635,44.772,44257.0
2016-04-13 13:30:00,52.91,52.95,52.89,52.92,52505.0,44.772,44.8058,44.7551,44.7805,52505.0
2016-04-13 13:40:00,52.93,52.95,52.91,52.94,35146.0,44.7889,44.8058,44.772,44.7974,35146.0
2016-04-13 13:50:00,52.95,53.0,52.95,52.99,28066.0,44.8058,44.8481,44.8058,44.8397,28066.0
2016-04-13 14:00:00,52.97,53.02,52.93,53.02,51691.0,44.8228,44.8651,44.7889,44.8651,51691.0
2016-04-13 14:10:00,53.02,53.06,52.95,52.97,106617.0,44.8651,44.8989,44.8058,44.8228,106617.0
2016-04-13 14:20:00,52.97,53.0,52.92,52.92,47492.0,44.8228,44.8481,44.7805,44.7805,47492.0
2016-04-13 14:30:00,52.93,53.01,52.92,52.98,52753.0,44.7889,44.8566,44.7805,44.8312,52753.0
2016-04-13 14:40:00,52.98,53.0,52.97,52.99,44004.0,44.8312,44.8481,44.8228,44.8397,44004.0
2016-04-13 14:50:00,52.98,53.04,52.95,53.03,131045.0,44.8312,44.882,44.8058,44.8735,131045.0
2016-04-13 15:00:00,53.02,53.05,53.0,53.03,103620.0,44.8651,44.8905,44.8481,44.8735,103620.0
2016-04-13 15:10:00,53.03,53.05,53.02,53.04,120908.0,44.8735,44.8905,44.8651,44.882,120908.0
2016-04-13 15:20:00,53.05,53.06,53.02,53.04,128569.0,44.8905,44.8989,44.8651,44.882,128569.0
2016-04-13 15:30:00,53.04,53.09,53.03,53.06,182965.0,44.882,44.9243,44.8735,44.8989,182965.0
2016-04-13 15:40:00,53.06,53.06,52.95,52.96,138782.0,44.8989,44.8989,44.8058,44.8143,138782.0
2016-04-13 15:50:00,52.96,53.14,52.95,53.04,301962.0,44.8143,44.9666,44.8058,44.882,301962.0
2016-04-14 09:30:00,53.15,53.16,52.99,53.01,184567.0,44.9751,44.9835,44.8397,44.8566,184567.0
2016-04-14 09:40:00,53.01,53.02,52.98,52.99,87066.0,44.8566,44.8651,44.8312,44.8397,87066.0
2016-04-14 09:50:00,52.99,53.0,52.88,52.89,226222.0,44.8397,44.8481,44.7466,44.7551,226222.0
2016-04-14 10:00:00,52.89,52.94,52.88,52.93,51553.0,44.7551,44.7974,44.7466,44.7889,51553.0
2016-04-14 10:10:00,52.94,52.96,52.92,52.94,43539.0,44.7974,44.8143,44.7805,44.7974,43539.0
2016-04-14 10:20:00,52.94,52.99,52.93,52.97,42712.0,44.7974,44.8397,44.7889,44.8228,42712.0
2016-04-14 10:30:00,52.97,52.99,52.9,52.9,44882.0,44.8228,44.8397,44.7635,44.7635,44882.0
2016-04-14 10:40:00,52.89,52.92,52.87,52.9,45049.0,44.7551,44.7805,44.7381,44.7635,45049.0
2016-04-14 10:50:00,52.91,52.95,52.9,52.94,57940.0,44.772,44.8058,44.7635,44.7974,57940.0
2016-04-14 11:00:00,52.93,52.96,52.91,52.96,37857.0,44.7889,44.8143,44.772,44.8143,37857.0
2016-04-14 11:10:00,52.96,52.97,52.93,52.95,47997.0,44.8143,44.8228,44.7889,44.8058,47997.0
2016-04-14 11:20:00,52.95,52.95,52.91,52.94,64007.0,44.8058,44.8058,44.772,44.7974,64007.0
2016-04-14 11:30:00,52.94,52.99,52.94,52.97,80252.0,44.7974,44.8397,44.7974,44.8228,80252.0
2016-04-14 11:40:00,52.97,53.01,52.95,53.01,119956.0,44.8228,44.8566,44.8058,44.8566,119956.0
2016-04-14 11:50:00,53.01,53.01,52.97,52.98,29310.0,44.8566,44.8566,44.8228,44.8312,29310.0
2016-04-14 12:00:00,52.99,52.99,52.94,52.96,54907.0,44.8397,44.8397,44.7974,44.8143,54907.0
2016-04-14 12:10:00,52.95,52.98,52.95,52.97,20789.0,44.8058,44.8312,44.8058,44.8228,20789.0
2016-04-14 12:20:00,52.96,52.97,52.93,52.94,26924.0,44.8143,44.8228,44.7889,44.7974,26924.0
2016-04-14 12:30:00,52.93,52.94,52.91,52.93,26723.0,44.7889,44.7974,44.772,44.7889,26723.0
2016-04-14 12:40:00,52.93,52.96,52.92,52.96,27032.0,44.7889,44.8143,44.7805,44.8143,27032.0
2016-04-14 12:50:00,52.96,52.99,52.96,52.99,28197.0,44.8143,44.8397,44.8143,44.8397,28197.0
2016-04-14 13:00:00,52.99,53.01,52.98,53.01,79088.0,44.8397,44.8566,44.8312,44.8566,79088.0
2016-04-14 13:10:00,53.02,53.02,52.99,53.0,57065.0,44.8651,44.8651,44.8397,44.8481,57065.0
2016-04-14 13:20:00,52.99,53.01,52.98,53.01,16935.0,44.8397,44.8566,44.8312,44.8566,16935.0
2016-04-14 13:30:00,53.01,53.02,52.96,52.97,18489.0,44.8566,44.8651,44.8143,44.8228,18489.0
2016-04-14 13:40:00,52.96,53.0,52.96,52.96,15719.0,44.8143,44.8481,44.8143,44.8143,15719.0
2016-04-14 13:50:00,52.96,52.98,52.95,52.96,23835.0,44.8143,44.8312,44.8058,44.8143,23835.0
2016-04-14 14:00:00,52.96,53.01,52.93,53.01,29184.0,44.8143,44.8566,44.7889,44.8566,29184.0
2016-04-14 14:10:00,53.01,53.02,52.98,53.02,27834.0,44.8566,44.8651,44.8312,44.8651,27834.0
2016-04-14 14:20:00,53.01,53.04,52.99,53.02,46516.0,44.8566,44.882,44.8397,44.8651,46516.0
2016-04-14 14:30:00,53.01,53.01,52.98,52.98,50293.0,44.8566,44.8566,44.8312,44.8312,50293.0
2016-04-14 14:40:00,52.99,53.0,52.97,52.98,43067.0,44.8397,44.8481,44.8228,44.8312,43067.0
2016-04-14 14:50:00,52.98,53.0,52.96,52.98,31499.0,44.8312,44.8481,44.8143,44.8312,31499.0
2016-04-14 15:00:00,52.99,52.99,52.96,52.97,28891.0,44.8397,44.8397,44.8143,44.8228,28891.0
2016-04-14 15:10:00,52.97,52.98,52.93,52.98,52341.0,44.8228,44.8312,44.7889,44.8312,52341.0
2016-04-14 15:20:00,52.98,52.99,52.94,52.95,45263.0,44.8312,44.8397,44.7974,44.8058,45263.0
2016-04-14 15:30:00,52.94,53.0,52.94,52.98,75805.0,44.7974,44.8481,44.7974,44.8312,75805.0
2016-04-14 15:40:00,52.97,52.98,52.94,52.95,52778.0,44.8228,44.8312,44.7974,44.8058,52778.0
2016-04-14 15:50:00,52.95,52.96,52.91,52.94,156770.0,44.8058,44.8143,44.772,44.7974,156770.0
2016-04-15 09:30:00,53.04,53.1,53.04,53.05,240849.0,44.882,44.9328,44.882,44.8905,240849.0
2016-04-15 09:40:00,53.06,53.1,53.04,53.05,112503.0,44.8989,44.9328,44.882,44.8905,112503.0
2016-04-15 09:50:00,53.05,53.08,53.01,53.02,132900.0,44.8905,44.9158,44.8566,44.8651,132900.0
2016-04-15 10:00:00,53.02,53.02,52.98,52.98,304487.0,44.8651,44.8651,44.8312,44.8312,304487.0
2016-04-15 10:10:00,52.98,52.98,52.88,52.93,371717.0,44.8312,44.8312,44.7466,44.7889,371717.0
2016-04-15 10:20:00,52.93,52.94,52.89,52.93,109625.0,44.7889,44.7974,44.7551,44.7889,109625.0
2016-04-15 10:30:00,52.93,52.99,52.92,52.96,203612.0,44.7889,44.8397,44.7805,44.8143,203612.0
2016-04-15 10:40:00,52.97,52.98,52.93,52.96,56367.0,44.8228,44.8312,44.7889,44.8143,56367.0
2016-04-15 10:50:00,52.96,52.96,52.91,52.93,90124.0,44.8143,44.8143,44.772,44.7889,90124.0
2016-04-15 11:00:00,52.92,52.94,52.91,52.94,45074.0,44.7805,44.7974,44.772,44.7974,45074.0
2016-04-15 11:10:00,52.93,52.96,52.92,52.94,34857.0,44.7889,44.8143,44.7805,44.7974,34857.0
2016-04-15 11:20:00,52.94,52.98,52.94,52.95,36225.0,44.7974,44.8312,44.7974,44.8058,36225.0
2016-04-15 11:30:00,52.96,52.96,52.94,52.96,23437.0,44.8143,44.8143,44.7974,44.8143,23437.0
2016-04-15 11:40:00,52.95,52.99,52.95,52.98,34295.0,44.8058,44.8397,44.8058,44.8312,34295.0
2016-04-15 11:50:00,52.97,52.99,52.96,52.98,45075.0,44.8228,44.8397,44.8143,44.8312,45075.0
2016-04-15 12:00:00,52.98,52.98,52.96,52.97,24072.0,44.8312,44.8312,44.8143,44.8228,24072.0
2016-04-15 12:10:00,52.96,52.97,52.94,52.94,90378.0,44.8143,44.8228,44.7974,44.7974,90378.0
2016-04-15 12:20:00,52.95,52.96,52.93,52.94,138753.0,44.8058,44.8143,44.7889,44.7974,138753.0
2016-04-15 12:30:00,52.94,52.95,52.92,52.93,91262.0,44.7974,44.8058,44.7805,44.7889,91262.0
2016-04-15 12:40:00,52.93,52.93,52.9,52.91,111196.0,44.7889,44.7889,44.7635,44.772,111196.0
2016-04-15 12:50:00,52.91,52.91,52.86,52.87,101874.0,44.772,44.772,44.7297,44.7381,101874.0
2016-04-15 13:00:00,52.87,52.88,52.86,52.86,84642.0,44.7381,44.7466,44.7297,44.7297,84642.0
2016-04-15 13:10:00,52.85,52.86,52.83,52.85,105424.0,44.7212,44.7297,44.7043,44.7212,105424.0
2016-04-15 13:20:00,52.84,52.85,52.81,52.82,106630.0,44.7128,44.7212,44.6874,44.6958,106630.0
2016-04-15 13:30:00,52.82,52.84,52.8,52.82,128101.0,44.6958,44.7128,44.6789,44.6958,128101.0
2016-04-15 13:40:00,52.81,52.83,52.81,52.82,100028.0,44.6874,44.7043,44.6874,44.6958,100028.0
2016-04-15 13:50:00,52.82,52.85,52.81,52.83,127534.0,44.6958,44.7212,44.6874,44.7043,127534.0
2016-04-15 14:00:00,52.84,52.85,52.83,52.83,148503.0,44.7128,44.7212,44.7043,44.7043,148503.0
2016-04-15 14:10:00,52.83,52.84,52.79,52.8,145034.0,44.7043,44.7128,44.6704,44.6789,145034.0
2016-04-15 14:20:00,52.8,52.81,52.79,52.81,78960.0,44.6789,44.6874,44.6704,44.6874,78960.0
2016-04-15 14:30:00,52.81,52.83,52.81,52.83,17424.0,44.6874,44.7043,44.6874,44.7043,17424.0
2016-04-15 14:40:00,52.83,52.85,52.82,52.85,25329.0,44.7043,44.7212,44.6958,44.7212,25329.0
2016-04-15 14:50:00,52.85,52.86,52.84,52.86,6745.0,44.7212,44.7297,44.7128,44.7297,6745.0
2016-04-15 15:00:00,52.86,52.86,52.85,52.86,25400.0,44.7297,44.7297,44.7212,44.7297,25400.0
2016-04-15 15:10:00,52.85,52.86,52.84,52.85,34773.0,44.7212,44.7297,44.7128,44.7212,34773.0
2016-04-15 15:20:00,52.84,52.86,52.84,52.86,27423.0,44.7128,44.7297,44.7128,44.7297,27423.0
2016-04-15 15:30:00,52.86,52.86,52.85,52.86,59948.0,44.7297,44.7297,44.7212,44.7297,59948.0
2016-04-15 15:40:00,52.86,52.86,52.83,52.84,128294.0,44.7297,44.7297,44.7043,44.7128,128294.0
2016-04-15 15:50:00,52.84,52.84,52.81,52.82,251389.0,44.7128,44.7128,44.6874,44.6958,251389.0
2016-04-18 09:30:00,52.94,52.94,52.77,52.91,210183.0,44.7974,44.7974,44.6535,44.772,210183.0
2016-04-18 09:40:00,52.92,52.99,52.92,52.98,96860.0,44.7805,44.8397,44.7805,44.8312,96860.0
2016-04-18 09:50:00,52.98,53.01,52.96,52.97,76911.0,44.8312,44.8566,44.8143,44.8228,76911.0
2016-04-18 10:00:00,52.98,53.12,52.97,53.09,69228.0,44.8312,44.9497,44.8228,44.9243,69228.0
2016-04-18 10:10:00,53.08,53.14,53.04,53.1,53356.0,44.9158,44.9666,44.882,44.9328,53356.0
2016-04-18 10:20:00,53.11,53.2,53.1,53.16,201449.0,44.9412,45.0174,44.9328,44.9835,201449.0
2016-04-18 10:30:00,53.16,53.2,53.13,53.13,134297.0,44.9835,45.0174,44.9582,44.9582,134297.0
2016-04-18 10:40:00,53.13,53.15,53.08,53.09,179801.0,44.9582,44.9751,44.9158,44.9243,179801.0
2016-04-18 10:50:00,53.08,53.17,53.07,53.12,91054.0,44.9158,44.992,44.9074,44.9497,91054.0
2016-04-18 11:00:00,53.12,53.12,53.09,53.1,77030.0,44.9497,44.9497,44.9243,44.9328,77030.0
2016-04-18 11:10:00,53.11,53.15,53.07,53.09,67506.0,44.9412,44.9751,44.9074,44.9243,67506.0
2016-04-18 11:20:00,53.1,53.14,53.08,53.12,151628.0,44.9328,44.9666,44.9158,44.9497,151628.0
2016-04-18 11:30:00,53.13,53.17,53.11,53.17,82920.0,44.9582,44.992,44.9412,44.992,82920.0
2016-04-18 11:40:00,53.17,53.2,53.15,53.16,68104.0,44.992,45.0174,44.9751,44.9835,68104.0
2016-04-18 11:50:00,53.16,53.21,53.15,53.21,79557.0,44.9835,45.0258,44.9751,45.0258,79557.0
2016-04-18 12:00:00,53.21,53.22,53.18,53.2,163789.0,45.0258,45.0343,45.0005,45.0174,163789.0
2016-04-18 12:10:00,53.2,53.21,53.17,53.21,57612.0,45.0174,45.0258,44.992,45.0258,57612.0
2016-04-18 12:20:00,53.21,53.22,53.19,53.22,58039.0,45.0258,45.0343,45.0089,45.0343,58039.0
2016-04-18 12:30:00,53.22,53.24,53.16,53.17,66811.0,45.0343,45.0512,44.9835,44.992,66811.0
2016-04-18 12:40:00,53.18,53.18,53.15,53.17,41568.0,45.0005,45.0005,44.9751,44.992,41568.0
2016-04-18 12:50:00,53.17,53.2,53.15,53.19,66859.0,44.992,45.0174,44.9751,45.0089,66859.0
2016-04-18 13:00:00,53.19,53.2,53.17,53.2,68354.0,45.0089,45.0174,44.992,45.0174,68354.0
2016-04-18 13:10:00,53.2,53.24,53.2,53.23,33891.0,45.0174,45.0512,45.0174,45.0428,33891.0
2016-04-18 13:20:00,53.23,53.23,53.19,53.22,50693.0,45.0428,45.0428,45.0089,45.0343,50693.0
2016-04-18 13:30:00,53.22,53.22,53.19,53.21,48839.0,45.0343,45.0343,45.0089,45.0258,48839.0
2016-04-18 13:40:00,53.21,53.24,53.21,53.23,28040.0,45.0258,45.0512,45.0258,45.0428,28040.0
2016-04-18 13:50:00,53.24,53.24,53.22,53.24,64043.0,45.0512,45.0512,45.0343,45.0512,64043.0
2016-04-18 14:00:00,53.24,53.24,53.2,53.22,75021.0,45.0512,45.0512,45.0174,45.0343,75021.0
2016-04-18 14:10:00,53.22,53.24,53.2,53.21,60832.0,45.0343,45.0512,45.0174,45.0258,60832.0
2016-04-18 14:20:00,53.21,53.23,53.18,53.19,53328.0,45.0258,45.0428,45.0005,45.0089,53328.0
2016-04-18 14:30:00,53.19,53.2,53.17,53.19,55597.0,45.0089,45.0174,44.992,45.0089,55597.0
2016-04-18 14:40:00,53.19,53.21,53.17,53.21,57103.0,45.0089,45.0258,44.992,45.0258,57103.0
2016-04-18 14:50:00,53.21,53.22,53.2,53.22,90558.0,45.0258,45.0343,45.0174,45.0343,90558.0
2016-04-18 15:00:00,53.22,53.22,53.18,53.18,17090.0,45.0343,45.0343,45.0005,45.0005,17090.0
2016-04-18 15:10:00,53.18,53.24,53.16,53.18,37355.0,45.0005,45.0512,44.9835,45.0005,37355.0
2016-04-18 15:20:00,53.18,53.2,53.16,53.2,28812.0,45.0005,45.0174,44.9835,45.0174,28812.0
2016-04-18 15:30:00,53.2,53.2,53.16,53.18,74845.0,45.0174,45.0174,44.9835,45.0005,74845.0
2016-04-18 15:40:00,53.18,53.19,53.17,53.17,114550.0,45.0005,45.0089,44.992,44.992,114550.0
2016-04-18 15:50:00,53.17,53.19,53.15,53.19,195552.0,44.992,45.0089,44.9751,45.0089,195552.0
2016-04-19 09:30:00,54.0,54.08,53.98,54.06,300045.0,45.6943,45.762,45.6774,45.7451,300045.0
2016-04-19 09:40:00,54.06,54.12,54.04,54.11,260710.0,45.7451,45.7959,45.7282,45.7874,260710.0
2016-04-19 09:50:00,54.12,54.17,54.1,54.16,231255.0,45.7959,45.8382,45.779,45.8297,231255.0
2016-04-19 10:00:00,54.16,54.27,54.16,54.26,97574.0,45.8297,45.9228,45.8297,45.9144,97574.0
2016-04-19 10:10:00,54.26,54.27,54.2,54.21,89411.0,45.9144,45.9228,45.8636,45.872,89411.0
2016-04-19 10:20:00,54.22,54.25,54.19,54.21,74623.0,45.8805,45.9059,45.8551,45.872,74623.0
2016-04-19 10:30:00,54.21,54.24,54.16,54.18,79663.0,45.872,45.8974,45.8297,45.8467,79663.0
2016-04-19 10:40:00,54.18,54.18,54.12,54.16,47446.0,45.8467,45.8467,45.7959,45.8297,47446.0
2016-04-19 10:50:00,54.16,54.19,54.14,54.18,69673.0,45.8297,45.8551,45.8128,45.8467,69673.0
2016-04-19 11:00:00,54.18,54.21,54.15,54.19,70458.0,45.8467,45.872,45.8213,45.8551,70458.0
2016-04-19 11:10:00,54.2,54.2,54.17,54.2,17283.0,45.8636,45.8636,45.8382,45.8636,17283.0
2016-04-19 11:20:00,54.2,54.23,54.19,54.2,186728.0,45.8636,45.889,45.8551,45.8636,186728.0
2016-04-19 11:30:00,54.2,54.23,54.19,54.21,100798.0,45.8636,45.889,45.8551,45.872,100798.0
2016-04-19 11:40:00,54.21,54.23,54.16,54.17,62268.0,45.872,45.889,45.8297,45.8382,62268.0
2016-04-19 11:50:00,54.17,54.17,54.03,54.04,29076.0,45.8382,45.8382,45.7197,45.7282,29076.0
2016-04-19 12:00:00,54.04,54.05,53.98,53.98,41397.0,45.7282,45.7367,45.6774,45.6774,41397.0
2016-04-19 12:10:00,53.98,54.0,53.9,53.91,21237.0,45.6774,45.6943,45.6097,45.6182,21237.0
2016-04-19 12:20:00,53.9,53.97,53.89,53.97,16776.0,45.6097,45.669,45.6013,45.669,16776.0
2016-04-19 12:30:00,53.97,53.97,53.93,53.95,29827.0,45.669,45.669,45.6351,45.652,29827.0
2016-04-19 12:40:00,53.95,53.96,53.88,53.9,24067.0,45.652,45.6605,45.5928,45.6097,24067.0
2016-04-19 12:50:00,53.9,53.98,53.9,53.97,34701.0,45.6097,45.6774,45.6097,45.669,34701.0
2016-04-19 13:00:00,53.97,54.01,53.96,53.98,33384.0,45.669,45.7028,45.6605,45.6774,33384.0
2016-04-19 13:10:00,53.97,54.02,53.97,54.0,18677.0,45.669,45.7113,45.669,45.6943,18677.0
2016-04-19 13:20:00,54.01,54.05,53.98,53.98,55453.0,45.7028,45.7367,45.6774,45.6774,55453.0
2016-04-19 13:30:00,53.99,53.99,53.94,53.96,20380.0,45.6859,45.6859,45.6436,45.6605,20380.0
2016-04-19 13:40:00,53.95,54.0,53.93,54.0,16207.0,45.652,45.6943,45.6351,45.6943,16207.0
2016-04-19 13:50:00,54.01,54.03,54.0,54.02,15683.0,45.7028,45.7197,45.6943,45.7113,15683.0
2016-04-19 14:00:00,54.03,54.05,54.01,54.03,22433.0,45.7197,45.7367,45.7028,45.7197,22433.0
2016-04-19 14:10:00,54.04,54.06,54.02,54.04,42429.0,45.7282,45.7451,45.7113,45.7282,42429.0
2016-04-19 14:20:00,54.03,54.05,54.01,54.01,37091.0,45.7197,45.7367,45.7028,45.7028,37091.0
2016-04-19 14:30:00,54.01,54.04,53.99,54.01,11573.0,45.7028,45.7282,45.6859,45.7028,11573.0
2016-04-19 14:40:00,54.01,54.06,54.01,54.04,35591.0,45.7028,45.7451,45.7028,45.7282,35591.0
2016-04-19 14:50:00,54.05,54.07,54.02,54.03,32124.0,45.7367,45.7536,45.7113,45.7197,32124.0
2016-04-19 15:00:00,54.03,54.05,53.99,53.99,36287.0,45.7197,45.7367,45.6859,45.6859,36287.0
2016-04-19 15:10:00,54.0,54.05,53.98,54.04,65577.0,45.6943,45.7367,45.6774,45.7282,65577.0
2016-04-19 15:20:00,54.03,54.04,54.01,54.03,45949.0,45.7197,45.7282,45.7028,45.7197,45949.0
2016-04-19 15:30:00,54.03,54.1,54.03,54.07,269749.0,45.7197,45.779,45.7197,45.7536,269749.0
2016-04-19 15:40:00,54.07,54.07,54.01,54.03,46698.0,45.7536,45.7536,45.7028,45.7197,46698.0
2016-04-19 15:50:00,54.03,54.06,53.98,54.0,202142.0,45.7197,45.7451,45.6774,45.6943,202142.0
2016-04-20 09:30:00,53.67,53.78,53.67,53.71,106747.0,45.4151,45.5082,45.4151,45.4489,106747.0
2016-04-20 09:40:00,53.7,53.75,53.69,53.73,45091.0,45.4405,45.4828,45.432,45.4659,45091.0
2016-04-20 09:50:00,53.73,53.75,53.7,53.74,89593.0,45.4659,45.4828,45.4405,45.4743,89593.0
2016-04-20 10:00:00,53.74,53.75,53.68,53.68,82189.0,45.4743,45.4828,45.4236,45.4236,82189.0
2016-04-20 10:10:00,53.68,53.74,53.68,53.68,27218.0,45.4236,45.4743,45.4236,45.4236,27218.0
2016-04-20 10:20:00,53.67,53.69,53.58,53.58,50186.0,45.4151,45.432,45.3389,45.3389,50186.0
2016-04-20 10:30:00,53.59,53.67,53.59,53.61,15455.0,45.3474,45.4151,45.3474,45.3643,15455.0
2016-04-20 10:40:00,53.6,53.64,53.57,53.63,51620.0,45.3559,45.3897,45.3305,45.3812,51620.0
2016-04-20 10:50:00,53.63,53.71,53.62,53.71,30261.0,45.3812,45.4489,45.3728,45.4489,30261.0
2016-04-20 11:00:00,53.71,53.75,53.68,53.75,17413.0,45.4489,45.4828,45.4236,45.4828,17413.0
2016-04-20 11:10:00,53.77,53.79,53.75,53.78,28419.0,45.4997,45.5166,45.4828,45.5082,28419.0
2016-04-20 11:20:00,53.79,53.82,53.78,53.81,19334.0,45.5166,45.542,45.5082,45.5336,19334.0
2016-04-20 11:30:00,53.8,53.81,53.77,53.8,32939.0,45.5251,45.5336,45.4997,45.5251,32939.0
2016-04-20 11:40:00,53.79,53.84,53.79,53.81,26458.0,45.5166,45.559,45.5166,45.5336,26458.0
2016-04-20 11:50:00,53.81,53.81,53.77,53.78,14323.0,45.5336,45.5336,45.4997,45.5082,14323.0
2016-04-20 12:00:00,53.78,53.79,53.77,53.79,9213.0,45.5082,45.5166,45.4997,45.5166,9213.0
2016-04-20 12:10:00,53.79,53.8,53.76,53.8,21494.0,45.5166,45.5251,45.4913,45.5251,21494.0
2016-04-20 12:20:00,53.79,53.8,53.76,53.79,10224.0,45.5166,45.5251,45.4913,45.5166,10224.0
2016-04-20 12:30:00,53.8,53.85,53.78,53.85,26849.0,45.5251,45.5674,45.5082,45.5674,26849.0
2016-04-20 12:40:00,53.85,53.86,53.83,53.86,27554.0,45.5674,45.5759,45.5505,45.5759,27554.0
2016-04-20 12:50:00,53.85,53.88,53.83,53.86,63594.0,45.5674,45.5928,45.5505,45.5759,63594.0
2016-04-20 13:00:00,53.87,53.89,53.84,53.85,29972.0,45.5843,45.6013,45.559,45.5674,29972.0
2016-04-20 13:10:00,53.85,53.87,53.83,53.87,5453.0,45.5674,45.5843,45.5505,45.5843,5453.0
2016-04-20 13:20:00,53.87,53.9,53.86,53.89,18371.0,45.5843,45.6097,45.5759,45.6013,18371.0
2016-04-20 13:30:00,53.88,53.91,53.84,53.85,35431.0,45.5928,45.6182,45.559,45.5674,35431.0
2016-04-20 13:40:00,53.85,53.88,53.79,53.81,45447.0,45.5674,45.5928,45.5166,45.5336,45447.0
2016-04-20 13:50:00,53.81,53.83,53.81,53.81,22486.0,45.5336,45.5505,45.5336,45.5336,22486.0
2016-04-20 14:00:00,53.8,53.83,53.8,53.81,19037.0,45.5251,45.5505,45.5251,45.5336,19037.0
2016-04-20 14:10:00,53.81,53.82,53.8,53.8,38331.0,45.5336,45.542,45.5251,45.5251,38331.0
2016-04-20 14:20:00,53.8,53.83,53.79,53.83,41213.0,45.5251,45.5505,45.5166,45.5505,41213.0
2016-04-20 14:30:00,53.83,53.86,53.82,53.86,18768.0,45.5505,45.5759,45.542,45.5759,18768.0
2016-04-20 14:40:00,53.86,53.87,53.82,53.83,26877.0,45.5759,45.5843,45.542,45.5505,26877.0
2016-04-20 14:50:00,53.83,53.87,53.82,53.86,27732.0,45.5505,45.5843,45.542,45.5759,27732.0
2016-04-20 15:00:00,53.87,53.9,53.82,53.83,50030.0,45.5843,45.6097,45.542,45.5505,50030.0
2016-04-20 15:10:00,53.82,53.82,53.74,53.78,30248.0,45.542,45.542,45.4743,45.5082,30248.0
2016-04-20 15:20:00,53.78,53.8,53.77,53.78,14714.0,45.5082,45.5251,45.4997,45.5082,14714.0
2016-04-20 15:30:00,53.78,53.78,53.71,53.75,26819.0,45.5082,45.5082,45.4489,45.4828,26819.0
2016-04-20 15:40:00,53.75,53.76,53.71,53.73,53361.0,45.4828,45.4913,45.4489,45.4659,53361.0
2016-04-20 15:50:00,53.73,53.75,53.7,53.74,105459.0,45.4659,45.4828,45.4405,45.4743,105459.0
2016-04-21 09:30:00,53.91,53.92,53.68,53.69,197488.0,45.6182,45.6266,45.4236,45.432,197488.0
2016-04-21 09:40:00,53.69,53.69,53.54,53.57,109079.0,45.432,45.432,45.3051,45.3305,109079.0
2016-04-21 09:50:00,53.57,53.61,53.47,53.47,57519.0,45.3305,45.3643,45.2459,45.2459,57519.0
2016-04-21 10:00:00,53.47,53.54,53.46,53.54,72149.0,45.2459,45.3051,45.2374,45.3051,72149.0
2016-04-21 10:10:00,53.54,53.63,53.53,53.63,211218.0,45.3051,45.3812,45.2966,45.3812,211218.0
2016-04-21 10:20:00,53.64,53.7,53.6,53.6,68922.0,45.3897,45.4405,45.3559,45.3559,68922.0
2016-04-21 10:30:00,53.6,53.73,53.56,53.72,51852.0,45.3559,45.4659,45.322,45.4574,51852.0
2016-04-21 10:40:00,53.72,53.75,53.64,53.66,37688.0,45.4574,45.4828,45.3897,45.4066,37688.0
2016-04-21 10:50:00,53.65,53.77,53.64,53.75,31682.0,45.3982,45.4997,45.3897,45.4828,31682.0
2016-04-21 11:00:00,53.75,53.77,53.69,53.7,29907.0,45.4828,45.4997,45.432,45.4405,29907.0
2016-04-21 11:10:00,53.71,53.72,53.66,53.68,23847.0,45.4489,45.4574,45.4066,45.4236,23847.0
2016-04-21 11:20:00,53.69,53.75,53.67,53.74,19969.0,45.432,45.4828,45.4151,45.4743,19969.0
2016-04-21 11:30:00,53.73,53.74,53.63,53.65,52055.0,45.4659,45.4743,45.3812,45.3982,52055.0
2016-04-21 11:40:00,53.64,53.65,53.61,53.64,41814.0,45.3897,45.3982,45.3643,45.3897,41814.0
2016-04-21 11:50:00,53.63,53.69,53.63,53.66,34522.0,45.3812,45.432,45.3812,45.4066,34522.0
2016-04-21 12:00:00,53.65,53.66,53.6,53.65,12846.0,45.3982,45.4066,45.3559,45.3982,12846.0
2016-04-21 12:10:00,53.65,53.68,53.63,53.68,28472.0,45.3982,45.4236,45.3812,45.4236,28472.0
2016-04-21 12:20:00,53.69,53.69,53.66,53.67,49942.0,45.432,45.432,45.4066,45.4151,49942.0
2016-04-21 12:30:00,53.67,53.7,53.65,53.66,21252.0,45.4151,45.4405,45.3982,45.4066,21252.0
2016-04-21 12:40:00,53.66,53.69,53.65,53.65,16031.0,45.4066,45.432,45.3982,45.3982,16031.0
2016-04-21 12:50:00,53.64,53.67,53.62,53.65,18231.0,45.3897,45.4151,45.3728,45.3982,18231.0
2016-04-21 13:00:00,53.66,53.68,53.61,53.61,10150.0,45.4066,45.4236,45.3643,45.3643,10150.0
2016-04-21 13:10:00,53.62,53.63,53.59,53.62,7449.0,45.3728,45.3812,45.3474,45.3728,7449.0
2016-04-21 13:20:00,53.62,53.65,53.56,53.56,19740.0,45.3728,45.3982,45.322,45.322,19740.0
2016-04-21 13:30:00,53.57,53.57,53.53,53.54,42010.0,45.3305,45.3305,45.2966,45.3051,42010.0
2016-04-21 13:40:00,53.53,53.56,53.53,53.54,22881.0,45.2966,45.322,45.2966,45.3051,22881.0
2016-04-21 13:50:00,53.54,53.54,53.52,53.54,17191.0,45.3051,45.3051,45.2882,45.3051,17191.0
2016-04-21 14:00:00,53.54,53.55,53.51,53.53,16191.0,45.3051,45.3136,45.2797,45.2966,16191.0
2016-04-21 14:10:00,53.53,53.57,53.52,53.54,13217.0,45.2966,45.3305,45.2882,45.3051,13217.0
2016-04-21 14:20:00,53.54,53.56,53.5,53.52,18699.0,45.3051,45.322,45.2712,45.2882,18699.0
2016-04-21 14:30:00,53.51,53.52,53.43,53.44,44845.0,45.2797,45.2882,45.212,45.2205,44845.0
2016-04-21 14:40:00,53.44,53.45,53.39,53.44,43140.0,45.2205,45.2289,45.1782,45.2205,43140.0
2016-04-21 14:50:00,53.44,53.44,53.37,53.43,48470.0,45.2205,45.2205,45.1612,45.212,48470.0
2016-04-21 15:00:00,53.43,53.47,53.42,53.47,27141.0,45.212,45.2459,45.2035,45.2459,27141.0
2016-04-21 15:10:00,53.46,53.48,53.44,53.44,35067.0,45.2374,45.2543,45.2205,45.2205,35067.0
2016-04-21 15:20:00,53.44,53.46,53.39,53.39,194900.0,45.2205,45.2374,45.1782,45.1782,194900.0
2016-04-21 15:30:00,53.4,53.45,53.39,53.43,100184.0,45.1866,45.2289,45.1782,45.212,100184.0
2016-04-21 15:40:00,53.44,53.47,53.42,53.42,139145.0,45.2205,45.2459,45.2035,45.2035,139145.0
2016-04-21 15:50:00,53.42,53.47,53.36,53.44,287519.0,45.2035,45.2459,45.1528,45.2205,287519.0
2016-04-22 09:30:00,53.15,53.15,53.05,53.12,100173.0,44.9751,44.9751,44.8905,44.9497,100173.0
2016-04-22 09:40:00,53.12,53.16,53.09,53.13,113455.0,44.9497,44.9835,44.9243,44.9582,113455.0
2016-04-22 09:50:00,53.14,53.2,53.13,53.2,72907.0,44.9666,45.0174,44.9582,45.0174,72907.0
2016-04-22 10:00:00,53.2,53.23,53.15,53.15,32076.0,45.0174,45.0428,44.9751,44.9751,32076.0
2016-04-22 10:10:00,53.15,53.21,53.14,53.14,108542.0,44.9751,45.0258,44.9666,44.9666,108542.0
2016-04-22 10:20:00,53.15,53.19,53.13,53.17,57825.0,44.9751,45.0089,44.9582,44.992,57825.0
2016-04-22 10:30:00,53.17,53.2,53.1,53.1,57938.0,44.992,45.0174,44.9328,44.9328,57938.0
2016-04-22 10:40:00,53.09,53.09,52.98,52.98,64836.0,44.9243,44.9243,44.8312,44.8312,64836.0
2016-04-22 10:50:00,52.98,53.0,52.91,52.92,63082.0,44.8312,44.8481,44.772,44.7805,63082.0
2016-04-22 11:00:00,52.92,52.99,52.91,52.92,49351.0,44.7805,44.8397,44.772,44.7805,49351.0
2016-04-22 11:10:00,52.91,52.92,52.87,52.91,42135.0,44.772,44.7805,44.7381,44.772,42135.0
2016-04-22 11:20:00,52.91,52.96,52.9,52.93,21516.0,44.772,44.8143,44.7635,44.7889,21516.0
2016-04-22 11:30:00,52.93,52.97,52.93,52.97,36978.0,44.7889,44.8228,44.7889,44.8228,36978.0
2016-04-22 11:40:00,52.97,52.98,52.91,52.94,18813.0,44.8228,44.8312,44.772,44.7974,18813.0
2016-04-22 11:50:00,52.94,52.94,52.88,52.9,26354.0,44.7974,44.7974,44.7466,44.7635,26354.0
2016-04-22 12:00:00,52.91,52.93,52.87,52.9,14276.0,44.772,44.7889,44.7381,44.7635,14276.0
2016-04-22 12:10:00,52.9,52.91,52.87,52.88,11207.0,44.7635,44.772,44.7381,44.7466,11207.0
2016-04-22 12:20:00,52.88,52.89,52.83,52.84,23068.0,44.7466,44.7551,44.7043,44.7128,23068.0
2016-04-22 12:30:00,52.84,52.89,52.84,52.89,5032.0,44.7128,44.7551,44.7128,44.7551,5032.0
2016-04-22 12:40:00,52.89,52.9,52.84,52.84,15737.0,44.7551,44.7635,44.7128,44.7128,15737.0
2016-04-22 12:50:00,52.85,52.9,52.84,52.88,15126.0,44.7212,44.7635,44.7128,44.7466,15126.0
2016-04-22 13:00:00,52.89,52.92,52.89,52.91,14825.0,44.7551,44.7805,44.7551,44.772,14825.0
2016-04-22 13:10:00,52.91,52.92,52.86,52.87,16471.0,44.772,44.7805,44.7297,44.7381,16471.0
2016-04-22 13:20:00,52.87,52.89,52.85,52.86,6006.0,44.7381,44.7551,44.7212,44.7297,6006.0
2016-04-22 13:30:00,52.87,52.92,52.87,52.91,30926.0,44.7381,44.7805,44.7381,44.772,30926.0
2016-04-22 13:40:00,52.92,52.96,52.92,52.93,47574.0,44.7805,44.8143,44.7805,44.7889,47574.0
2016-04-22 13:50:00,52.94,52.97,52.94,52.96,17957.0,44.7974,44.8228,44.7974,44.8143,17957.0
2016-04-22 14:00:00,52.97,52.99,52.95,52.95,41003.0,44.8228,44.8397,44.8058,44.8058,41003.0
2016-04-22 14:10:00,52.95,52.97,52.93,52.96,17909.0,44.8058,44.8228,44.7889,44.8143,17909.0
2016-04-22 14:20:00,52.97,53.0,52.97,52.98,55563.0,44.8228,44.8481,44.8228,44.8312,55563.0
2016-04-22 14:30:00,52.99,52.99,52.95,52.97,16950.0,44.8397,44.8397,44.8058,44.8228,16950.0
2016-04-22 14:40:00,52.97,52.99,52.96,52.96,18286.0,44.8228,44.8397,44.8143,44.8143,18286.0
2016-04-22 14:50:00,52.96,52.96,52.94,52.96,9145.0,44.8143,44.8143,44.7974,44.8143,9145.0
2016-04-22 15:00:00,52.96,52.96,52.91,52.95,12364.0,44.8143,44.8143,44.772,44.8058,12364.0
2016-04-22 15:10:00,52.95,52.96,52.89,52.9,13674.0,44.8058,44.8143,44.7551,44.7635,13674.0
2016-04-22 15:20:00,52.9,52.91,52.88,52.91,21890.0,44.7635,44.772,44.7466,44.772,21890.0
2016-04-22 15:30:00,52.9,52.91,52.88,52.91,44355.0,44.7635,44.772,44.7466,44.772,44355.0
2016-04-22 15:40:00,52.91,52.93,52.88,52.9,112566.0,44.772,44.7889,44.7466,44.7635,112566.0
2016-04-22 15:50:00,52.89,52.92,52.85,52.89,229088.0,44.7551,44.7805,44.7212,44.7551,229088.0
2016-04-25 09:30:00,52.92,52.92,52.8,52.88,128658.0,44.7805,44.7805,44.6789,44.7466,128658.0
2016-04-25 09:40:00,52.87,52.88,52.77,52.78,163927.0,44.7381,44.7466,44.6535,44.662,163927.0
2016-04-25 09:50:00,52.78,52.79,52.74,52.75,87159.0,44.662,44.6704,44.6281,44.6366,87159.0
2016-04-25 10:00:00,52.75,52.78,52.74,52.74,84979.0,44.6366,44.662,44.6281,44.6281,84979.0
2016-04-25 10:10:00,52.74,52.76,52.7,52.72,81385.0,44.6281,44.6451,44.5943,44.6112,81385.0
2016-04-25 10:20:00,52.72,52.74,52.7,52.72,71645.0,44.6112,44.6281,44.5943,44.6112,71645.0
2016-04-25 10:30:00,52.72,52.78,52.7,52.73,49614.0,44.6112,44.662,44.5943,44.6197,49614.0
2016-04-25 10:40:00,52.73,52.78,52.72,52.76,36239.0,44.6197,44.662,44.6112,44.6451,36239.0
2016-04-25 10:50:00,52.76,52.81,52.75,52.79,39904.0,44.6451,44.6874,44.6366,44.6704,39904.0
2016-04-25 11:00:00,52.8,52.83,52.78,52.78,44820.0,44.6789,44.7043,44.662,44.662,44820.0
2016-04-25 11:10:00,52.78,52.8,52.75,52.77,25582.0,44.662,44.6789,44.6366,44.6535,25582.0
2016-04-25 11:20:00,52.77,52.83,52.77,52.81,36451.0,44.6535,44.7043,44.6535,44.6874,36451.0
2016-04-25 11:30:00,52.81,52.82,52.76,52.77,25234.0,44.6874,44.6958,44.6451,44.6535,25234.0
2016-04-25 11:40:00,52.77,52.78,52.75,52.76,47784.0,44.6535,44.662,44.6366,44.6451,47784.0
2016-04-25 11:50:00,52.76,52.78,52.76,52.76,26258.0,44.6451,44.662,44.6451,44.6451,26258.0
2016-04-25 12:00:00,52.77,52.78,52.75,52.75,32132.0,44.6535,44.662,44.6366,44.6366,32132.0
2016-04-25 12:10:00,52.76,52.8,52.74,52.79,51881.0,44.6451,44.6789,44.6281,44.6704,51881.0
2016-04-25 12:20:00,52.77,52.8,52.77,52.79,26751.0,44.6535,44.6789,44.6535,44.6704,26751.0
2016-04-25 12:30:00,52.79,52.81,52.78,52.79,35461.0,44.6704,44.6874,44.662,44.6704,35461.0
2016-04-25 12:40:00,52.79,52.81,52.78,52.81,30434.0,44.6704,44.6874,44.662,44.6874,30434.0
2016-04-25 12:50:00,52.81,52.86,52.79,52.8,37501.0,44.6874,44.7297,44.6704,44.6789,37501.0
2016-04-25 13:00:00,52.81,52.83,52.78,52.81,23944.0,44.6874,44.7043,44.662,44.6874,23944.0
2016-04-25 13:10:00,52.81,52.89,52.81,52.84,69420.0,44.6874,44.7551,44.6874,44.7128,69420.0
2016-04-25 13:20:00,52.84,52.86,52.81,52.83,29423.0,44.7128,44.7297,44.6874,44.7043,29423.0
2016-04-25 13:30:00,52.83,52.84,52.75,52.76,35127.0,44.7043,44.7128,44.6366,44.6451,35127.0
2016-04-25 13:40:00,52.76,52.77,52.74,52.74,13744.0,44.6451,44.6535,44.6281,44.6281,13744.0
2016-04-25 13:50:00,52.75,52.76,52.7,52.71,36973.0,44.6366,44.6451,44.5943,44.6028,36973.0
2016-04-25 14:00:00,52.72,52.74,52.65,52.67,29870.0,44.6112,44.6281,44.552,44.5689,29870.0
2016-04-25 14:10:00,52.67,52.67,52.65,52.66,33951.0,44.5689,44.5689,44.552,44.5604,33951.0
2016-04-25 14:20:00,52.66,52.68,52.63,52.68,33592.0,44.5604,44.5774,44.5351,44.5774,33592.0
2016-04-25 14:30:00,52.68,52.7,52.66,52.68,32771.0,44.5774,44.5943,44.5604,44.5774,32771.0
2016-04-25 14:40:00,52.68,52.71,52.65,52.66,31488.0,44.5774,44.6028,44.552,44.5604,31488.0
2016-04-25 14:50:00,52.65,52.7,52.65,52.68,29312.0,44.552,44.5943,44.552,44.5774,29312.0
2016-04-25 15:00:00,52.68,52.69,52.65,52.65,44429.0,44.5774,44.5858,44.552,44.552,44429.0
2016-04-25 15:10:00,52.65,52.68,52.64,52.68,65804.0,44.552,44.5774,44.5435,44.5774,65804.0
2016-04-25 15:20:00,52.68,52.69,52.66,52.68,71837.0,44.5774,44.5858,44.5604,44.5774,71837.0
2016-04-25 15:30:00,52.68,52.71,52.66,52.69,81706.0,44.5774,44.6028,44.5604,44.5858,81706.0
2016-04-25 15:40:00,52.69,52.7,52.66,52.68,41529.0,44.5858,44.5943,44.5604,44.5774,41529.0
2016-04-25 15:50:00,52.69,52.74,52.67,52.71,137038.0,44.5858,44.6281,44.5689,44.6028,137038.0
2016-04-26 09:30:00,53.29,53.29,53.07,53.08,250122.0,45.0935,45.0935,44.9074,44.9158,250122.0
2016-04-26 09:40:00,53.08,53.11,53.06,53.11,109976.0,44.9158,44.9412,44.8989,44.9412,109976.0
2016-04-26 09:50:00,53.11,53.18,53.09,53.18,98785.0,44.9412,45.0005,44.9243,45.0005,98785.0
2016-04-26 10:00:00,53.18,53.2,53.15,53.16,63192.0,45.0005,45.0174,44.9751,44.9835,63192.0
2016-04-26 10:10:00,53.16,53.19,53.13,53.17,77871.0,44.9835,45.0089,44.9582,44.992,77871.0
2016-04-26 10:20:00,53.17,53.17,53.07,53.08,89498.0,44.992,44.992,44.9074,44.9158,89498.0
2016-04-26 10:30:00,53.07,53.08,53.03,53.03,149754.0,44.9074,44.9158,44.8735,44.8735,149754.0
2016-04-26 10:40:00,53.03,53.08,53.03,53.05,50492.0,44.8735,44.9158,44.8735,44.8905,50492.0
2016-04-26 10:50:00,53.05,53.06,53.01,53.01,96315.0,44.8905,44.8989,44.8566,44.8566,96315.0
2016-04-26 11:00:00,53.02,53.03,53.0,53.02,65798.0,44.8651,44.8735,44.8481,44.8651,65798.0
2016-04-26 11:10:00,53.03,53.04,53.02,53.03,41337.0,44.8735,44.882,44.8651,44.8735,41337.0
2016-04-26 11:20:00,53.03,53.1,53.03,53.08,56353.0,44.8735,44.9328,44.8735,44.9158,56353.0
2016-04-26 11:30:00,53.08,53.09,53.05,53.06,42479.0,44.9158,44.9243,44.8905,44.8989,42479.0
2016-04-26 11:40:00,53.06,53.09,53.05,53.09,36041.0,44.8989,44.9243,44.8905,44.9243,36041.0
2016-04-26 11:50:00,53.09,53.12,53.09,53.1,23473.0,44.9243,44.9497,44.9243,44.9328,23473.0
2016-04-26 12:00:00,53.1,53.12,53.08,53.09,40336.0,44.9328,44.9497,44.9158,44.9243,40336.0
2016-04-26 12:10:00,53.09,53.11,53.07,53.08,23898.0,44.9243,44.9412,44.9074,44.9158,23898.0
2016-04-26 12:20:00,53.08,53.09,53.04,53.08,128325.0,44.9158,44.9243,44.882,44.9158,128325.0
2016-04-26 12:30:00,53.08,53.08,53.03,53.04,44078.0,44.9158,44.9158,44.8735,44.882,44078.0
2016-04-26 12:40:00,53.04,53.05,53.02,53.03,48308.0,44.882,44.8905,44.8651,44.8735,48308.0
2016-04-26 12:50:00,53.04,53.06,53.0,53.01,35497.0,44.882,44.8989,44.8481,44.8566,35497.0
2016-04-26 13:00:00,53.01,53.02,52.99,53.0,15554.0,44.8566,44.8651,44.8397,44.8481,15554.0
2016-04-26 13:10:00,52.99,52.99,52.96,52.99,36568.0,44.8397,44.8397,44.8143,44.8397,36568.0
2016-04-26 13:20:00,52.98,52.99,52.96,52.97,24111.0,44.8312,44.8397,44.8143,44.8228,24111.0
2016-04-26 13:30:00,52.97,52.98,52.96,52.97,21119.0,44.8228,44.8312,44.8143,44.8228,21119.0
2016-04-26 13:40:00,52.97,52.97,52.95,52.96,31986.0,44.8228,44.8228,44.8058,44.8143,31986.0
2016-04-26 13:50:00,52.97,52.98,52.94,52.98,37985.0,44.8228,44.8312,44.7974,44.8312,37985.0
2016-04-26 14:00:00,52.98,52.98,52.94,52.96,30080.0,44.8312,44.8312,44.7974,44.8143,30080.0
2016-04-26 14:10:00,52.95,53.01,52.95,53.01,49186.0,44.8058,44.8566,44.8058,44.8566,49186.0
2016-04-26 14:20:00,53.01,53.02,52.97,52.97,31123.0,44.8566,44.8651,44.8228,44.8228,31123.0
2016-04-26 14:30:00,52.96,52.99,52.96,52.96,45039.0,44.8143,44.8397,44.8143,44.8143,45039.0
2016-04-26 14:40:00,52.96,53.0,52.95,52.99,41084.0,44.8143,44.8481,44.8058,44.8397,41084.0
2016-04-26 14:50:00,52.98,52.99,52.94,52.98,51478.0,44.8312,44.8397,44.7974,44.8312,51478.0
2016-04-26 15:00:00,52.99,53.04,52.99,53.02,64228.0,44.8397,44.882,44.8397,44.8651,64228.0
2016-04-26 15:10:00,53.02,53.07,53.02,53.06,55359.0,44.8651,44.9074,44.8651,44.8989,55359.0
2016-04-26 15:20:00,53.05,53.06,53.02,53.03,70252.0,44.8905,44.8989,44.8651,44.8735,70252.0
2016-04-26 15:30:00,53.03,53.07,53.02,53.05,56394.0,44.8735,44.9074,44.8651,44.8905,56394.0
2016-04-26 15:40:00,53.05,53.08,53.03,53.05,92795.0,44.8905,44.9158,44.8735,44.8905,92795.0
2016-04-26 15:50:00,53.05,53.12,53.03,53.1,267206.0,44.8905,44.9497,44.8735,44.9328,267206.0
2016-04-27 09:30:00,52.89,53.05,52.89,53.02,130346.0,44.7551,44.8905,44.7551,44.8651,130346.0
2016-04-27 09:40:00,53.02,53.04,52.99,53.04,42401.0,44.8651,44.882,44.8397,44.882,42401.0
2016-04-27 09:50:00,53.04,53.08,53.02,53.02,56578.0,44.882,44.9158,44.8651,44.8651,56578.0
2016-04-27 10:00:00,53.02,53.05,53.0,53.01,72142.0,44.8651,44.8905,44.8481,44.8566,72142.0
2016-04-27 10:10:00,53.02,53.03,52.98,52.99,28786.0,44.8651,44.8735,44.8312,44.8397,28786.0
2016-04-27 10:20:00,53.0,53.02,52.97,52.99,35505.0,44.8481,44.8651,44.8228,44.8397,35505.0
2016-04-27 10:30:00,52.98,52.98,52.9,52.9,63943.0,44.8312,44.8312,44.7635,44.7635,63943.0
2016-04-27 10:40:00,52.91,52.94,52.89,52.94,44341.0,44.772,44.7974,44.7551,44.7974,44341.0
2016-04-27 10:50:00,52.94,52.94,52.86,52.86,36740.0,44.7974,44.7974,44.7297,44.7297,36740.0
2016-04-27 11:00:00,52.86,52.92,52.83,52.91,28777.0,44.7297,44.7805,44.7043,44.772,28777.0
2016-04-27 11:10:00,52.9,52.91,52.87,52.9,13092.0,44.7635,44.772,44.7381,44.7635,13092.0
2016-04-27 11:20:00,52.9,52.94,52.87,52.94,17900.0,44.7635,44.7974,44.7381,44.7974,17900.0
2016-04-27 11:30:00,52.95,52.95,52.92,52.93,30492.0,44.8058,44.8058,44.7805,44.7889,30492.0
2016-04-27 11:40:00,52.94,52.94,52.9,52.92,21748.0,44.7974,44.7974,44.7635,44.7805,21748.0
2016-04-27 11:50:00,52.93,52.95,52.92,52.95,9494.0,44.7889,44.8058,44.7805,44.8058,9494.0
2016-04-27 12:00:00,52.94,52.97,52.93,52.94,9895.0,44.7974,44.8228,44.7889,44.7974,9895.0
2016-04-27 12:10:00,52.93,52.94,52.91,52.92,6361.0,44.7889,44.7974,44.772,44.7805,6361.0
2016-04-27 12:20:00,52.94,52.96,52.93,52.94,17022.0,44.7974,44.8143,44.7889,44.7974,17022.0
2016-04-27 12:30:00,52.94,52.94,52.9,52.93,19186.0,44.7974,44.7974,44.7635,44.7889,19186.0
2016-04-27 12:40:00,52.92,52.94,52.91,52.91,7565.0,44.7805,44.7974,44.772,44.772,7565.0
2016-04-27 12:50:00,52.91,52.93,52.89,52.91,20451.0,44.772,44.7889,44.7551,44.772,20451.0
2016-04-27 13:00:00,52.93,52.94,52.9,52.93,14792.0,44.7889,44.7974,44.7635,44.7889,14792.0
2016-04-27 13:10:00,52.94,52.97,52.93,52.96,15477.0,44.7974,44.8228,44.7889,44.8143,15477.0
2016-04-27 13:20:00,52.96,52.98,52.94,52.97,65807.0,44.8143,44.8312,44.7974,44.8228,65807.0
2016-04-27 13:30:00,52.98,53.0,52.97,52.98,23141.0,44.8312,44.8481,44.8228,44.8312,23141.0
2016-04-27 13:40:00,52.99,53.02,52.99,53.02,25658.0,44.8397,44.8651,44.8397,44.8651,25658.0
2016-04-27 13:50:00,53.02,53.08,53.0,53.07,75306.0,44.8651,44.9158,44.8481,44.9074,75306.0
2016-04-27 14:00:00,53.04,53.08,52.7,53.03,155656.0,44.882,44.9158,44.5943,44.8735,155656.0
2016-04-27 14:10:00,53.03,53.09,52.91,52.98,169483.0,44.8735,44.9243,44.772,44.8312,169483.0
2016-04-27 14:20:00,52.99,53.09,52.98,53.02,60208.0,44.8397,44.9243,44.8312,44.8651,60208.0
2016-04-27 14:30:00,53.02,53.05,52.97,53.05,32400.0,44.8651,44.8905,44.8228,44.8905,32400.0
2016-04-27 14:40:00,53.04,53.11,53.03,53.11,27029.0,44.882,44.9412,44.8735,44.9412,27029.0
2016-04-27 14:50:00,53.1,53.11,53.08,53.1,25755.0,44.9328,44.9412,44.9158,44.9328,25755.0
2016-04-27 15:00:00,53.1,53.17,53.1,53.14,20808.0,44.9328,44.992,44.9328,44.9666,20808.0
2016-04-27 15:10:00,53.14,53.17,53.13,53.15,38921.0,44.9666,44.992,44.9582,44.9751,38921.0
2016-04-27 15:20:00,53.16,53.17,53.14,53.16,56211.0,44.9835,44.992,44.9666,44.9835,56211.0
2016-04-27 15:30:00,53.16,53.25,53.16,53.23,59616.0,44.9835,45.0597,44.9835,45.0428,59616.0
2016-04-27 15:40:00,53.23,53.25,53.22,53.24,106723.0,45.0428,45.0597,45.0343,45.0512,106723.0
2016-04-27 15:50:00,53.24,53.25,53.16,53.19,118252.0,45.0512,45.0597,44.9835,45.0089,118252.0
2016-04-28 09:30:00,52.62,52.65,52.55,52.62,212250.0,44.5266,44.552,44.4674,44.5266,212250.0
2016-04-28 09:40:00,52.65,52.71,52.59,52.71,62158.0,44.552,44.6028,44.5012,44.6028,62158.0
2016-04-28 09:50:00,52.71,52.73,52.66,52.71,75307.0,44.6028,44.6197,44.5604,44.6028,75307.0
2016-04-28 10:00:00,52.71,52.76,52.7,52.73,41421.0,44.6028,44.6451,44.5943,44.6197,41421.0
2016-04-28 10:10:00,52.72,52.75,52.68,52.71,28907.0,44.6112,44.6366,44.5774,44.6028,28907.0
2016-04-28 10:20:00,52.72,52.75,52.69,52.71,31337.0,44.6112,44.6366,44.5858,44.6028,31337.0
2016-04-28 10:30:00,52.71,52.73,52.67,52.71,35090.0,44.6028,44.6197,44.5689,44.6028,35090.0
2016-04-28 10:40:00,52.72,52.79,52.67,52.79,418470.0,44.6112,44.6704,44.5689,44.6704,418470.0
2016-04-28 10:50:00,52.79,52.82,52.78,52.82,149205.0,44.6704,44.6958,44.662,44.6958,149205.0
2016-04-28 11:00:00,52.83,52.85,52.81,52.83,105284.0,44.7043,44.7212,44.6874,44.7043,105284.0
2016-04-28 11:10:00,52.82,52.88,52.79,52.85,109533.0,44.6958,44.7466,44.6704,44.7212,109533.0
2016-04-28 11:20:00,52.85,52.9,52.84,52.89,117714.0,44.7212,44.7635,44.7128,44.7551,117714.0
2016-04-28 11:30:00,52.88,52.92,52.88,52.91,65734.0,44.7466,44.7805,44.7466,44.772,65734.0
2016-04-28 11:40:00,52.91,52.91,52.84,52.84,15856.0,44.772,44.772,44.7128,44.7128,15856.0
2016-04-28 11:50:00,52.84,52.87,52.82,52.84,376095.0,44.7128,44.7381,44.6958,44.7128,376095.0
2016-04-28 12:00:00,52.85,52.9,52.85,52.86,153468.0,44.7212,44.7635,44.7212,44.7297,153468.0
2016-04-28 12:10:00,52.86,52.87,52.84,52.85,131081.0,44.7297,44.7381,44.7128,44.7212,131081.0
2016-04-28 12:20:00,52.85,52.87,52.84,52.87,34837.0,44.7212,44.7381,44.7128,44.7381,34837.0
2016-04-28 12:30:00,52.87,52.9,52.85,52.9,51495.0,44.7381,44.7635,44.7212,44.7635,51495.0
2016-04-28 12:40:00,52.9,52.9,52.87,52.89,42068.0,44.7635,44.7635,44.7381,44.7551,42068.0
2016-04-28 12:50:00,52.88,52.92,52.88,52.9,12313.0,44.7466,44.7805,44.7466,44.7635,12313.0
2016-04-28 13:00:00,52.9,52.9,52.85,52.89,20453.0,44.7635,44.7635,44.7212,44.7551,20453.0
2016-04-28 13:10:00,52.88,52.9,52.86,52.9,33479.0,44.7466,44.7635,44.7297,44.7635,33479.0
2016-04-28 13:20:00,52.89,52.92,52.89,52.91,12488.0,44.7551,44.7805,44.7551,44.772,12488.0
2016-04-28 13:30:00,52.91,52.97,52.91,52.97,401786.0,44.772,44.8228,44.772,44.8228,401786.0
2016-04-28 13:40:00,52.97,52.98,52.95,52.97,62039.0,44.8228,44.8312,44.8058,44.8228,62039.0
2016-04-28 13:50:00,52.97,53.0,52.96,53.0,41084.0,44.8228,44.8481,44.8143,44.8481,41084.0
2016-04-28 14:00:00,52.99,53.01,52.98,53.0,28684.0,44.8397,44.8566,44.8312,44.8481,28684.0
2016-04-28 14:10:00,52.99,53.01,52.97,52.98,14757.0,44.8397,44.8566,44.8228,44.8312,14757.0
2016-04-28 14:20:00,52.98,53.01,52.95,53.0,20932.0,44.8312,44.8566,44.8058,44.8481,20932.0
2016-04-28 14:30:00,53.01,53.01,52.97,52.98,28647.0,44.8566,44.8566,44.8228,44.8312,28647.0
2016-04-28 14:40:00,52.98,53.03,52.98,53.0,17105.0,44.8312,44.8735,44.8312,44.8481,17105.0
2016-04-28 14:50:00,53.0,53.04,52.99,53.02,40537.0,44.8481,44.882,44.8397,44.8651,40537.0
2016-04-28 15:00:00,53.02,53.03,52.99,53.0,73778.0,44.8651,44.8735,44.8397,44.8481,73778.0
2016-04-28 15:10:00,53.0,53.01,52.89,52.89,59376.0,44.8481,44.8566,44.7551,44.7551,59376.0
2016-04-28 15:20:00,52.9,52.93,52.8,52.83,238820.0,44.7635,44.7889,44.6789,44.7043,238820.0
2016-04-28 15:30:00,52.84,52.87,52.79,52.83,135549.0,44.7128,44.7381,44.6704,44.7043,135549.0
2016-04-28 15:40:00,52.84,52.9,52.83,52.86,142515.0,44.7128,44.7635,44.7043,44.7297,142515.0
2016-04-28 15:50:00,52.85,52.86,52.79,52.85,246540.0,44.7212,44.7297,44.6704,44.7212,246540.0
2016-04-29 09:30:00,52.47,52.54,52.46,52.53,164512.0,44.3997,44.4589,44.3912,44.4504,164512.0
2016-04-29 09:40:00,52.53,52.54,52.45,52.45,126286.0,44.4504,44.4589,44.3827,44.3827,126286.0
2016-04-29 09:50:00,52.45,52.45,52.31,52.32,189350.0,44.3827,44.3827,44.2643,44.2727,189350.0
2016-04-29 10:00:00,52.32,52.35,52.25,52.32,220863.0,44.2727,44.2981,44.2135,44.2727,220863.0
2016-04-29 10:10:00,52.32,52.38,52.3,52.37,69414.0,44.2727,44.3235,44.2558,44.315,69414.0
2016-04-29 10:20:00,52.36,52.4,52.3,52.36,85816.0,44.3066,44.3404,44.2558,44.3066,85816.0
2016-04-29 10:30:00,52.35,52.4,52.35,52.39,150766.0,44.2981,44.3404,44.2981,44.332,150766.0
2016-04-29 10:40:00,52.38,52.39,52.3,52.34,42537.0,44.3235,44.332,44.2558,44.2897,42537.0
2016-04-29 10:50:00,52.34,52.34,52.27,52.31,18731.0,44.2897,44.2897,44.2304,44.2643,18731.0
2016-04-29 11:00:00,52.3,52.34,52.26,52.32,33784.0,44.2558,44.2897,44.222,44.2727,33784.0
2016-04-29 11:10:00,52.32,52.35,52.27,52.27,27814.0,44.2727,44.2981,44.2304,44.2304,27814.0
2016-04-29 11:20:00,52.27,52.3,52.19,52.2,33371.0,44.2304,44.2558,44.1627,44.1712,33371.0
2016-04-29 11:30:00,52.19,52.2,52.09,52.11,60187.0,44.1627,44.1712,44.0781,44.095,60187.0
2016-04-29 11:40:00,52.12,52.14,52.06,52.13,52334.0,44.1035,44.1204,44.0527,44.112,52334.0
2016-04-29 11:50:00,52.12,52.16,52.1,52.12,55051.0,44.1035,44.1373,44.0866,44.1035,55051.0
2016-04-29 12:00:00,52.12,52.14,52.07,52.12,26779.0,44.1035,44.1204,44.0612,44.1035,26779.0
2016-04-29 12:10:00,52.11,52.12,52.06,52.11,63256.0,44.095,44.1035,44.0527,44.095,63256.0
2016-04-29 12:20:00,52.11,52.13,52.09,52.09,43738.0,44.095,44.112,44.0781,44.0781,43738.0
2016-04-29 12:30:00,52.08,52.14,52.07,52.13,78433.0,44.0697,44.1204,44.0612,44.112,78433.0
2016-04-29 12:40:00,52.13,52.19,52.12,52.19,23764.0,44.112,44.1627,44.1035,44.1627,23764.0
2016-04-29 12:50:00,52.18,52.19,52.11,52.14,68149.0,44.1543,44.1627,44.095,44.1204,68149.0
2016-04-29 13:00:00,52.13,52.19,52.12,52.18,88368.0,44.112,44.1627,44.1035,44.1543,88368.0
2016-04-29 13:10:00,52.18,52.22,52.16,52.21,64979.0,44.1543,44.1881,44.1373,44.1797,64979.0
2016-04-29 13:20:00,52.21,52.21,52.17,52.19,35257.0,44.1797,44.1797,44.1458,44.1627,35257.0
2016-04-29 13:30:00,52.19,52.19,52.1,52.12,60945.0,44.1627,44.1627,44.0866,44.1035,60945.0
2016-04-29 13:40:00,52.12,52.12,52.02,52.04,46309.0,44.1035,44.1035,44.0189,44.0358,46309.0
2016-04-29 13:50:00,52.05,52.07,51.97,51.98,50701.0,44.0443,44.0612,43.9766,43.985,50701.0
2016-04-29 14:00:00,51.98,52.06,51.98,52.01,47857.0,43.985,44.0527,43.985,44.0104,47857.0
2016-04-29 14:10:00,52.01,52.02,51.92,51.98,54496.0,44.0104,44.0189,43.9343,43.985,54496.0
2016-04-29 14:20:00,51.98,52.06,51.96,52.03,113502.0,43.985,44.0527,43.9681,44.0273,113502.0
2016-04-29 14:30:00,52.02,52.05,52.0,52.05,56853.0,44.0189,44.0443,44.002,44.0443,56853.0
2016-04-29 14:40:00,52.05,52.12,52.04,52.1,74964.0,44.0443,44.1035,44.0358,44.0866,74964.0
2016-04-29 14:50:00,52.1,52.12,52.05,52.1,54376.0,44.0866,44.1035,44.0443,44.0866,54376.0
2016-04-29 15:00:00,52.09,52.14,52.07,52.11,72240.0,44.0781,44.1204,44.0612,44.095,72240.0
2016-04-29 15:10:00,52.12,52.15,52.1,52.15,100813.0,44.1035,44.1289,44.0866,44.1289,100813.0
2016-04-29 15:20:00,52.15,52.17,52.12,52.13,144561.0,44.1289,44.1458,44.1035,44.112,144561.0
2016-04-29 15:30:00,52.13,52.18,52.12,52.14,253123.0,44.112,44.1543,44.1035,44.1204,253123.0
2016-04-29 15:40:00,52.14,52.28,52.14,52.26,241156.0,44.1204,44.2389,44.1204,44.222,241156.0
2016-04-29 15:50:00,52.27,52.31,52.22,52.27,401512.0,44.2304,44.2643,44.1881,44.2304,401512.0
2016-05-02 09:30:00,52.48,52.49,52.36,52.42,106513.0,44.4081,44.4166,44.3066,44.3574,106513.0
2016-05-02 09:40:00,52.43,52.45,52.31,52.36,77622.0,44.3658,44.3827,44.2643,44.3066,77622.0
2016-05-02 09:50:00,52.36,52.38,52.32,52.34,66610.0,44.3066,44.3235,44.2727,44.2897,66610.0
2016-05-02 10:00:00,52.33,52.38,52.28,52.33,74130.0,44.2812,44.3235,44.2389,44.2812,74130.0
2016-05-02 10:10:00,52.33,52.38,52.31,52.35,62616.0,44.2812,44.3235,44.2643,44.2981,62616.0
2016-05-02 10:20:00,52.35,52.38,52.34,52.37,67180.0,44.2981,44.3235,44.2897,44.315,67180.0
2016-05-02 10:30:00,52.36,52.39,52.31,52.32,49124.0,44.3066,44.332,44.2643,44.2727,49124.0
2016-05-02 10:40:00,52.32,52.39,52.31,52.38,44795.0,44.2727,44.332,44.2643,44.3235,44795.0
2016-05-02 10:50:00,52.38,52.38,52.31,52.35,55460.0,44.3235,44.3235,44.2643,44.2981,55460.0
2016-05-02 11:00:00,52.36,52.41,52.34,52.41,71680.0,44.3066,44.3489,44.2897,44.3489,71680.0
2016-05-02 11:10:00,52.41,52.44,52.4,52.43,77830.0,44.3489,44.3743,44.3404,44.3658,77830.0
2016-05-02 11:20:00,52.43,52.44,52.39,52.42,77673.0,44.3658,44.3743,44.332,44.3574,77673.0
2016-05-02 11:30:00,52.41,52.43,52.39,52.43,39949.0,44.3489,44.3658,44.332,44.3658,39949.0
2016-05-02 11:40:00,52.42,52.43,52.36,52.38,30986.0,44.3574,44.3658,44.3066,44.3235,30986.0
2016-05-02 11:50:00,52.39,52.43,52.34,52.36,50769.0,44.332,44.3658,44.2897,44.3066,50769.0
2016-05-02 12:00:00,52.36,52.38,52.34,52.35,61360.0,44.3066,44.3235,44.2897,44.2981,61360.0
2016-05-02 12:10:00,52.35,52.38,52.33,52.36,132747.0,44.2981,44.3235,44.2812,44.3066,132747.0
2016-05-02 12:20:00,52.36,52.37,52.33,52.33,95004.0,44.3066,44.315,44.2812,44.2812,95004.0
2016-05-02 12:30:00,52.34,52.38,52.33,52.35,107789.0,44.2897,44.3235,44.2812,44.2981,107789.0
2016-05-02 12:40:00,52.35,52.37,52.32,52.33,64106.0,44.2981,44.315,44.2727,44.2812,64106.0
2016-05-02 12:50:00,52.33,52.38,52.33,52.38,20080.0,44.2812,44.3235,44.2812,44.3235,20080.0
2016-05-02 13:00:00,52.38,52.4,52.35,52.4,47052.0,44.3235,44.3404,44.2981,44.3404,47052.0
2016-05-02 13:10:00,52.39,52.47,52.39,52.46,45414.0,44.332,44.3997,44.332,44.3912,45414.0
2016-05-02 13:20:00,52.45,52.49,52.45,52.49,37995.0,44.3827,44.4166,44.3827,44.4166,37995.0
2016-05-02 13:30:00,52.49,52.5,52.49,52.5,45408.0,44.4166,44.4251,44.4166,44.4251,45408.0
2016-05-02 13:40:00,52.49,52.5,52.46,52.49,30102.0,44.4166,44.4251,44.3912,44.4166,30102.0
2016-05-02 13:50:00,52.5,52.5,52.43,52.44,30891.0,44.4251,44.4251,44.3658,44.3743,30891.0
2016-05-02 14:00:00,52.44,52.47,52.43,52.43,20669.0,44.3743,44.3997,44.3658,44.3658,20669.0
2016-05-02 14:10:00,52.43,52.49,52.43,52.47,21678.0,44.3658,44.4166,44.3658,44.3997,21678.0
2016-05-02 14:20:00,52.48,52.5,52.46,52.48,36498.0,44.4081,44.4251,44.3912,44.4081,36498.0
2016-05-02 14:30:00,52.49,52.53,52.49,52.51,16147.0,44.4166,44.4504,44.4166,44.4335,16147.0
2016-05-02 14:40:00,52.51,52.54,52.5,52.54,17075.0,44.4335,44.4589,44.4251,44.4589,17075.0
2016-05-02 14:50:00,52.54,52.55,52.52,52.55,32961.0,44.4589,44.4674,44.442,44.4674,32961.0
2016-05-02 15:00:00,52.55,52.55,52.52,52.55,63705.0,44.4674,44.4674,44.442,44.4674,63705.0
2016-05-02 15:10:00,52.55,52.55,52.53,52.55,39798.0,44.4674,44.4674,44.4504,44.4674,39798.0
2016-05-02 15:20:00,52.55,52.57,52.53,52.54,41525.0,44.4674,44.4843,44.4504,44.4589,41525.0
2016-05-02 15:30:00,52.55,52.59,52.53,52.58,92385.0,44.4674,44.5012,44.4504,44.4927,92385.0
2016-05-02 15:40:00,52.58,52.62,52.56,52.62,85358.0,44.4927,44.5266,44.4758,44.5266,85358.0
2016-05-02 15:50:00,52.62,52.62,52.55,52.57,148963.0,44.5266,44.5266,44.4674,44.4843,148963.0
2016-05-03 09:30:00,51.84,51.98,51.84,51.87,151634.0,43.8666,43.985,43.8666,43.892,151634.0
2016-05-03 09:40:00,51.86,51.88,51.78,51.78,171063.0,43.8835,43.9004,43.8158,43.8158,171063.0
2016-05-03 09:50:00,51.78,51.8,51.74,51.76,266108.0,43.8158,43.8327,43.7819,43.7989,266108.0
2016-05-03 10:00:00,51.76,51.76,51.69,51.71,177209.0,43.7989,43.7989,43.7396,43.7566,177209.0
2016-05-03 10:10:00,51.71,51.73,51.65,51.71,258532.0,43.7566,43.7735,43.7058,43.7566,258532.0
2016-05-03 10:20:00,51.71,51.72,51.68,51.69,132038.0,43.7566,43.765,43.7312,43.7396,132038.0
2016-05-03 10:30:00,51.69,51.69,51.61,51.64,127216.0,43.7396,43.7396,43.6719,43.6973,127216.0
2016-05-03 10:40:00,51.64,51.71,51.61,51.68,100917.0,43.6973,43.7566,43.6719,43.7312,100917.0
2016-05-03 10:50:00,51.68,51.72,51.62,51.69,189716.0,43.7312,43.765,43.6804,43.7396,189716.0
2016-05-03 11:00:00,51.69,51.7,51.64,51.65,87927.0,43.7396,43.7481,43.6973,43.7058,87927.0
2016-05-03 11:10:00,51.65,51.67,51.62,51.63,34376.0,43.7058,43.7227,43.6804,43.6889,34376.0
2016-05-03 11:20:00,51.63,51.63,51.58,51.61,37019.0,43.6889,43.6889,43.6466,43.6719,37019.0
2016-05-03 11:30:00,51.61,51.67,51.59,51.66,60773.0,43.6719,43.7227,43.655,43.7143,60773.0
2016-05-03 11:40:00,51.67,51.71,51.65,51.7,156877.0,43.7227,43.7566,43.7058,43.7481,156877.0
2016-05-03 11:50:00,51.7,51.7,51.66,51.66,68434.0,43.7481,43.7481,43.7143,43.7143,68434.0
2016-05-03 12:00:00,51.66,51.68,51.58,51.6,89132.0,43.7143,43.7312,43.6466,43.6635,89132.0
2016-05-03 12:10:00,51.6,51.6,51.58,51.59,31515.0,43.6635,43.6635,43.6466,43.655,31515.0
2016-05-03 12:20:00,51.59,51.65,51.57,51.64,62161.0,43.655,43.7058,43.6381,43.6973,62161.0
2016-05-03 12:30:00,51.64,51.7,51.61,51.7,124297.0,43.6973,43.7481,43.6719,43.7481,124297.0
2016-05-03 12:40:00,51.7,51.71,51.63,51.63,164258.0,43.7481,43.7566,43.6889,43.6889,164258.0
2016-05-03 12:50:00,51.64,51.64,51.59,51.61,221323.0,43.6973,43.6973,43.655,43.6719,221323.0
2016-05-03 13:00:00,51.61,51.65,51.59,51.65,218520.0,43.6719,43.7058,43.655,43.7058,218520.0
2016-05-03 13:10:00,51.64,51.68,51.64,51.68,59672.0,43.6973,43.7312,43.6973,43.7312,59672.0
2016-05-03 13:20:00,51.67,51.7,51.66,51.69,27392.0,43.7227,43.7481,43.7143,43.7396,27392.0
2016-05-03 13:30:00,51.7,51.7,51.66,51.69,86136.0,43.7481,43.7481,43.7143,43.7396,86136.0
2016-05-03 13:40:00,51.69,51.71,51.67,51.68,48386.0,43.7396,43.7566,43.7227,43.7312,48386.0
2016-05-03 13:50:00,51.68,51.69,51.65,51.65,28542.0,43.7312,43.7396,43.7058,43.7058,28542.0
2016-05-03 14:00:00,51.65,51.66,51.62,51.65,36185.0,43.7058,43.7143,43.6804,43.7058,36185.0
2016-05-03 14:10:00,51.64,51.65,51.58,51.59,96908.0,43.6973,43.7058,43.6466,43.655,96908.0
2016-05-03 14:20:00,51.59,51.59,51.56,51.58,79212.0,43.655,43.655,43.6296,43.6466,79212.0
2016-05-03 14:30:00,51.58,51.6,51.57,51.58,39225.0,43.6466,43.6635,43.6381,43.6466,39225.0
2016-05-03 14:40:00,51.58,51.58,51.52,51.53,85594.0,43.6466,43.6466,43.5958,43.6042,85594.0
2016-05-03 14:50:00,51.54,51.55,51.5,51.53,50535.0,43.6127,43.6212,43.5789,43.6042,50535.0
2016-05-03 15:00:00,51.53,51.57,51.53,51.55,39271.0,43.6042,43.6381,43.6042,43.6212,39271.0
2016-05-03 15:10:00,51.55,51.56,51.51,51.55,67273.0,43.6212,43.6296,43.5873,43.6212,67273.0
2016-05-03 15:20:00,51.55,51.56,51.5,51.51,63324.0,43.6212,43.6296,43.5789,43.5873,63324.0
2016-05-03 15:30:00,51.51,51.52,51.47,51.48,83346.0,43.5873,43.5958,43.5535,43.5619,83346.0
2016-05-03 15:40:00,51.48,51.49,51.4,51.48,213804.0,43.5619,43.5704,43.4942,43.5619,213804.0
2016-05-03 15:50:00,51.48,51.53,51.46,51.5,414337.0,43.5619,43.6042,43.545,43.5789,414337.0
2016-05-04 09:30:00,51.01,51.02,50.86,50.91,184877.0,43.1642,43.1727,43.0373,43.0796,184877.0
2016-05-04 09:40:00,50.9,50.94,50.86,50.91,345340.0,43.0711,43.105,43.0373,43.0796,345340.0
2016-05-04 09:50:00,50.91,50.97,50.91,50.96,75361.0,43.0796,43.1304,43.0796,43.1219,75361.0
2016-05-04 10:00:00,50.96,50.99,50.88,50.91,85163.0,43.1219,43.1473,43.0542,43.0796,85163.0
2016-05-04 10:10:00,50.92,50.98,50.91,50.95,208561.0,43.0881,43.1388,43.0796,43.1135,208561.0
2016-05-04 10:20:00,50.95,51.02,50.94,51.02,88940.0,43.1135,43.1727,43.105,43.1727,88940.0
2016-05-04 10:30:00,51.01,51.02,50.87,50.9,153961.0,43.1642,43.1727,43.0458,43.0711,153961.0
2016-05-04 10:40:00,50.89,50.91,50.83,50.84,231534.0,43.0627,43.0796,43.0119,43.0204,231534.0
2016-05-04 10:50:00,50.84,50.88,50.81,50.81,133974.0,43.0204,43.0542,42.995,42.995,133974.0
2016-05-04 11:00:00,50.82,50.84,50.79,50.81,88034.0,43.0035,43.0204,42.9781,42.995,88034.0
2016-05-04 11:10:00,50.8,50.83,50.75,50.76,116695.0,42.9865,43.0119,42.9442,42.9527,116695.0
2016-05-04 11:20:00,50.76,50.77,50.73,50.75,150121.0,42.9527,42.9611,42.9273,42.9442,150121.0
2016-05-04 11:30:00,50.75,50.82,50.73,50.81,60819.0,42.9442,43.0035,42.9273,42.995,60819.0
2016-05-04 11:40:00,50.8,50.82,50.77,50.79,187243.0,42.9865,43.0035,42.9611,42.9781,187243.0
2016-05-04 11:50:00,50.8,50.82,50.79,50.82,60944.0,42.9865,43.0035,42.9781,43.0035,60944.0
2016-05-04 12:00:00,50.82,50.86,50.81,50.83,80187.0,43.0035,43.0373,42.995,43.0119,80187.0
2016-05-04 12:10:00,50.84,50.86,50.81,50.83,117133.0,43.0204,43.0373,42.995,43.0119,117133.0
2016-05-04 12:20:00,50.82,50.84,50.78,50.8,138820.0,43.0035,43.0204,42.9696,42.9865,138820.0
2016-05-04 12:30:00,50.8,50.81,50.78,50.79,38418.0,42.9865,42.995,42.9696,42.9781,38418.0
2016-05-04 12:40:00,50.79,50.79,50.76,50.78,34512.0,42.9781,42.9781,42.9527,42.9696,34512.0
2016-05-04 12:50:00,50.77,50.77,50.74,50.74,62616.0,42.9611,42.9611,42.9358,42.9358,62616.0
2016-05-04 13:00:00,50.74,50.76,50.71,50.72,236908.0,42.9358,42.9527,42.9104,42.9188,236908.0
2016-05-04 13:10:00,50.72,50.72,50.69,50.72,155937.0,42.9188,42.9188,42.8934,42.9188,155937.0
2016-05-04 13:20:00,50.72,50.73,50.71,50.73,30732.0,42.9188,42.9273,42.9104,42.9273,30732.0
2016-05-04 13:30:00,50.73,50.73,50.7,50.7,47958.0,42.9273,42.9273,42.9019,42.9019,47958.0
2016-05-04 13:40:00,50.71,50.72,50.69,50.71,59747.0,42.9104,42.9188,42.8934,42.9104,59747.0
2016-05-04 13:50:00,50.71,50.72,50.66,50.67,104194.0,42.9104,42.9188,42.8681,42.8765,104194.0
2016-05-04 14:00:00,50.67,50.68,50.62,50.63,268386.0,42.8765,42.885,42.8342,42.8427,268386.0
2016-05-04 14:10:00,50.63,50.63,50.61,50.62,38815.0,42.8427,42.8427,42.8258,42.8342,38815.0
2016-05-04 14:20:00,50.62,50.65,50.61,50.65,152163.0,42.8342,42.8596,42.8258,42.8596,152163.0
2016-05-04 14:30:00,50.65,50.65,50.62,50.63,59452.0,42.8596,42.8596,42.8342,42.8427,59452.0
2016-05-04 14:40:00,50.63,50.63,50.61,50.62,80365.0,42.8427,42.8427,42.8258,42.8342,80365.0
2016-05-04 14:50:00,50.61,50.61,50.59,50.6,76818.0,42.8258,42.8258,42.8088,42.8173,76818.0
2016-05-04 15:00:00,50.6,50.65,50.59,50.6,47706.0,42.8173,42.8596,42.8088,42.8173,47706.0
2016-05-04 15:10:00,50.6,50.66,50.59,50.63,55909.0,42.8173,42.8681,42.8088,42.8427,55909.0
2016-05-04 15:20:00,50.63,50.63,50.58,50.59,66312.0,42.8427,42.8427,42.8004,42.8088,66312.0
2016-05-04 15:30:00,50.59,50.59,50.57,50.58,165354.0,42.8088,42.8088,42.7919,42.8004,165354.0
2016-05-04 15:40:00,50.58,50.63,50.56,50.63,190300.0,42.8004,42.8427,42.7834,42.8427,190300.0
2016-05-04 15:50:00,50.63,50.63,50.55,50.55,484314.0,42.8427,42.8427,42.775,42.775,484314.0
2016-05-05 09:30:00,50.85,51.0,50.73,50.85,249633.0,43.0288,43.1558,42.9273,43.0288,249633.0
2016-05-05 09:40:00,50.85,50.88,50.65,50.69,165903.0,43.0288,43.0542,42.8596,42.8934,165903.0
2016-05-05 09:50:00,50.69,50.79,50.68,50.7,112512.0,42.8934,42.9781,42.885,42.9019,112512.0
2016-05-05 10:00:00,50.7,50.81,50.66,50.76,93697.0,42.9019,42.995,42.8681,42.9527,93697.0
2016-05-05 10:10:00,50.76,50.83,50.73,50.75,83979.0,42.9527,43.0119,42.9273,42.9442,83979.0
2016-05-05 10:20:00,50.76,50.76,50.63,50.63,92181.0,42.9527,42.9527,42.8427,42.8427,92181.0
2016-05-05 10:30:00,50.63,50.67,50.58,50.59,121683.0,42.8427,42.8765,42.8004,42.8088,121683.0
2016-05-05 10:40:00,50.59,50.59,50.46,50.48,269337.0,42.8088,42.8088,42.6988,42.7157,269337.0
2016-05-05 10:50:00,50.48,50.52,50.47,50.49,68789.0,42.7157,42.7496,42.7073,42.7242,68789.0
2016-05-05 11:00:00,50.49,50.51,50.45,50.45,62723.0,42.7242,42.7411,42.6904,42.6904,62723.0
2016-05-05 11:10:00,50.45,50.53,50.42,50.53,83477.0,42.6904,42.7581,42.665,42.7581,83477.0
2016-05-05 11:20:00,50.52,50.53,50.38,50.39,151293.0,42.7496,42.7581,42.6311,42.6396,151293.0
2016-05-05 11:30:00,50.39,50.5,50.37,50.47,113137.0,42.6396,42.7327,42.6227,42.7073,113137.0
2016-05-05 11:40:00,50.48,50.53,50.46,50.49,42229.0,42.7157,42.7581,42.6988,42.7242,42229.0
2016-05-05 11:50:00,50.5,50.5,50.46,50.47,33312.0,42.7327,42.7327,42.6988,42.7073,33312.0
2016-05-05 12:00:00,50.47,50.6,50.46,50.51,65109.0,42.7073,42.8173,42.6988,42.7411,65109.0
2016-05-05 12:10:00,50.52,50.57,50.48,50.54,34629.0,42.7496,42.7919,42.7157,42.7665,34629.0
2016-05-05 12:20:00,50.55,50.55,50.49,50.54,51954.0,42.775,42.775,42.7242,42.7665,51954.0
2016-05-05 12:30:00,50.54,50.54,50.48,50.48,26819.0,42.7665,42.7665,42.7157,42.7157,26819.0
2016-05-05 12:40:00,50.48,50.5,50.46,50.49,59180.0,42.7157,42.7327,42.6988,42.7242,59180.0
2016-05-05 12:50:00,50.49,50.54,50.48,50.5,46908.0,42.7242,42.7665,42.7157,42.7327,46908.0
2016-05-05 13:00:00,50.5,50.5,50.46,50.46,21836.0,42.7327,42.7327,42.6988,42.6988,21836.0
2016-05-05 13:10:00,50.46,50.47,50.35,50.37,210846.0,42.6988,42.7073,42.6057,42.6227,210846.0
2016-05-05 13:20:00,50.38,50.38,50.28,50.3,36514.0,42.6311,42.6311,42.5465,42.5634,36514.0
2016-05-05 13:30:00,50.29,50.34,50.28,50.32,89207.0,42.555,42.5973,42.5465,42.5804,89207.0
2016-05-05 13:40:00,50.32,50.43,50.32,50.4,36293.0,42.5804,42.6734,42.5804,42.6481,36293.0
2016-05-05 13:50:00,50.4,50.42,50.37,50.38,38723.0,42.6481,42.665,42.6227,42.6311,38723.0
2016-05-05 14:00:00,50.38,50.43,50.36,50.42,33649.0,42.6311,42.6734,42.6142,42.665,33649.0
2016-05-05 14:10:00,50.42,50.45,50.39,50.4,65570.0,42.665,42.6904,42.6396,42.6481,65570.0
2016-05-05 14:20:00,50.39,50.49,50.39,50.48,89533.0,42.6396,42.7242,42.6396,42.7157,89533.0
2016-05-05 14:30:00,50.48,50.48,50.4,50.41,37285.0,42.7157,42.7157,42.6481,42.6565,37285.0
2016-05-05 14:40:00,50.41,50.51,50.4,50.47,26760.0,42.6565,42.7411,42.6481,42.7073,26760.0
2016-05-05 14:50:00,50.46,50.51,50.44,50.45,58568.0,42.6988,42.7411,42.6819,42.6904,58568.0
2016-05-05 15:00:00,50.44,50.44,50.37,50.43,74105.0,42.6819,42.6819,42.6227,42.6734,74105.0
2016-05-05 15:10:00,50.43,50.48,50.42,50.45,84055.0,42.6734,42.7157,42.665,42.6904,84055.0
2016-05-05 15:20:00,50.46,50.5,50.44,50.46,45777.0,42.6988,42.7327,42.6819,42.6988,45777.0
2016-05-05 15:30:00,50.46,50.48,50.43,50.45,74087.0,42.6988,42.7157,42.6734,42.6904,74087.0
2016-05-05 15:40:00,50.45,50.46,50.42,50.43,99007.0,42.6904,42.6988,42.665,42.6734,99007.0
2016-05-05 15:50:00,50.43,50.45,50.4,50.43,174647.0,42.6734,42.6904,42.6481,42.6734,174647.0
2016-05-06 09:30:00,50.32,50.37,50.07,50.32,301972.0,42.5804,42.6227,42.3688,42.5804,301972.0
2016-05-06 09:40:00,50.32,50.49,50.32,50.41,206769.0,42.5804,42.7242,42.5804,42.6565,206769.0
2016-05-06 09:50:00,50.41,50.53,50.4,50.49,110308.0,42.6565,42.7581,42.6481,42.7242,110308.0
2016-05-06 10:00:00,50.49,50.6,50.47,50.58,152635.0,42.7242,42.8173,42.7073,42.8004,152635.0
2016-05-06 10:10:00,50.59,50.61,50.54,50.56,65538.0,42.8088,42.8258,42.7665,42.7834,65538.0
2016-05-06 10:20:00,50.56,50.59,50.42,50.46,96401.0,42.7834,42.8088,42.665,42.6988,96401.0
2016-05-06 10:30:00,50.46,50.5,50.29,50.29,115361.0,42.6988,42.7327,42.555,42.555,115361.0
2016-05-06 10:40:00,50.3,50.31,50.11,50.15,305464.0,42.5634,42.5719,42.4027,42.4365,305464.0
2016-05-06 10:50:00,50.15,50.26,50.1,50.25,357616.0,42.4365,42.5296,42.3942,42.5211,357616.0
2016-05-06 11:00:00,50.24,50.3,50.23,50.24,128458.0,42.5127,42.5634,42.5042,42.5127,128458.0
2016-05-06 11:10:00,50.25,50.39,50.24,50.38,71520.0,42.5211,42.6396,42.5127,42.6311,71520.0
2016-05-06 11:20:00,50.39,50.44,50.37,50.4,59458.0,42.6396,42.6819,42.6227,42.6481,59458.0
2016-05-06 11:30:00,50.39,50.4,50.33,50.4,46893.0,42.6396,42.6481,42.5888,42.6481,46893.0
2016-05-06 11:40:00,50.39,50.4,50.29,50.3,73900.0,42.6396,42.6481,42.555,42.5634,73900.0
2016-05-06 11:50:00,50.3,50.32,50.26,50.26,44201.0,42.5634,42.5804,42.5296,42.5296,44201.0
2016-05-06 12:00:00,50.27,50.35,50.27,50.31,30269.0,42.538,42.6057,42.538,42.5719,30269.0
2016-05-06 12:10:00,50.31,50.31,50.25,50.28,40712.0,42.5719,42.5719,42.5211,42.5465,40712.0
2016-05-06 12:20:00,50.27,50.3,50.24,50.24,28124.0,42.538,42.5634,42.5127,42.5127,28124.0
2016-05-06 12:30:00,50.24,50.29,50.21,50.27,42377.0,42.5127,42.555,42.4873,42.538,42377.0
2016-05-06 12:40:00,50.27,50.31,50.25,50.26,26174.0,42.538,42.5719,42.5211,42.5296,26174.0
2016-05-06 12:50:00,50.25,50.3,50.22,50.29,34163.0,42.5211,42.5634,42.4957,42.555,34163.0
2016-05-06 13:00:00,50.3,50.34,50.29,50.34,19332.0,42.5634,42.5973,42.555,42.5973,19332.0
2016-05-06 13:10:00,50.35,50.37,50.33,50.36,36687.0,42.6057,42.6227,42.5888,42.6142,36687.0
2016-05-06 13:20:00,50.35,50.39,50.35,50.36,16915.0,42.6057,42.6396,42.6057,42.6142,16915.0
2016-05-06 13:30:00,50.37,50.44,50.36,50.42,82046.0,42.6227,42.6819,42.6142,42.665,82046.0
2016-05-06 13:40:00,50.41,50.44,50.37,50.43,32191.0,42.6565,42.6819,42.6227,42.6734,32191.0
2016-05-06 13:50:00,50.42,50.5,50.42,50.48,42614.0,42.665,42.7327,42.665,42.7157,42614.0
2016-05-06 14:00:00,50.48,50.53,50.47,50.53,35882.0,42.7157,42.7581,42.7073,42.7581,35882.0
2016-05-06 14:10:00,50.53,50.55,50.46,50.55,37822.0,42.7581,42.775,42.6988,42.775,37822.0
2016-05-06 14:20:00,50.55,50.56,50.51,50.52,28567.0,42.775,42.7834,42.7411,42.7496,28567.0
2016-05-06 14:30:00,50.52,50.53,50.44,50.5,53011.0,42.7496,42.7581,42.6819,42.7327,53011.0
2016-05-06 14:40:00,50.5,50.52,50.46,50.46,31514.0,42.7327,42.7496,42.6988,42.6988,31514.0
2016-05-06 14:50:00,50.46,50.51,50.44,50.44,31591.0,42.6988,42.7411,42.6819,42.6819,31591.0
2016-05-06 15:00:00,50.45,50.5,50.45,50.46,42887.0,42.6904,42.7327,42.6904,42.6988,42887.0
2016-05-06 15:10:00,50.47,50.51,50.45,50.45,45678.0,42.7073,42.7411,42.6904,42.6904,45678.0
2016-05-06 15:20:00,50.45,50.48,50.44,50.45,36459.0,42.6904,42.7157,42.6819,42.6904,36459.0
2016-05-06 15:30:00,50.45,50.46,50.39,50.44,112372.0,42.6904,42.6988,42.6396,42.6819,112372.0
2016-05-06 15:40:00,50.43,50.45,50.35,50.35,150366.0,42.6734,42.6904,42.6057,42.6057,150366.0
2016-05-06 15:50:00,50.34,50.49,50.34,50.48,201837.0,42.5973,42.7242,42.5973,42.7157,201837.0
2016-05-09 09:30:00,50.44,50.62,50.43,50.49,111874.0,42.6819,42.8342,42.6734,42.7242,111874.0
2016-05-09 09:40:00,50.48,50.51,50.46,50.46,108456.0,42.7157,42.7411,42.6988,42.6988,108456.0
2016-05-09 09:50:00,50.46,50.46,50.37,50.41,65312.0,42.6988,42.6988,42.6227,42.6565,65312.0
2016-05-09 10:00:00,50.41,50.44,50.38,50.39,155606.0,42.6565,42.6819,42.6311,42.6396,155606.0
2016-05-09 10:10:00,50.38,50.4,50.34,50.34,60224.0,42.6311,42.6481,42.5973,42.5973,60224.0
2016-05-09 10:20:00,50.34,50.37,50.29,50.32,123797.0,42.5973,42.6227,42.555,42.5804,123797.0
2016-05-09 10:30:00,50.32,50.34,50.29,50.3,66919.0,42.5804,42.5973,42.555,42.5634,66919.0
2016-05-09 10:40:00,50.3,50.37,50.3,50.37,29170.0,42.5634,42.6227,42.5634,42.6227,29170.0
2016-05-09 10:50:00,50.37,50.39,50.3,50.32,74794.0,42.6227,42.6396,42.5634,42.5804,74794.0
2016-05-09 11:00:00,50.32,50.36,50.29,50.31,113680.0,42.5804,42.6142,42.555,42.5719,113680.0
2016-05-09 11:10:00,50.3,50.31,50.25,50.28,104626.0,42.5634,42.5719,42.5211,42.5465,104626.0
2016-05-09 11:20:00,50.28,50.33,50.26,50.26,45690.0,42.5465,42.5888,42.5296,42.5296,45690.0
2016-05-09 11:30:00,50.26,50.28,50.24,50.27,78339.0,42.5296,42.5465,42.5127,42.538,78339.0
2016-05-09 11:40:00,50.27,50.29,50.26,50.29,36559.0,42.538,42.555,42.5296,42.555,36559.0
2016-05-09 11:50:00,50.29,50.32,50.29,50.3,28026.0,42.555,42.5804,42.555,42.5634,28026.0
2016-05-09 12:00:00,50.3,50.32,50.26,50.26,36471.0,42.5634,42.5804,42.5296,42.5296,36471.0
2016-05-09 12:10:00,50.26,50.3,50.26,50.29,31809.0,42.5296,42.5634,42.5296,42.555,31809.0
2016-05-09 12:20:00,50.29,50.31,50.28,50.31,18279.0,42.555,42.5719,42.5465,42.5719,18279.0
2016-05-09 12:30:00,50.3,50.3,50.25,50.26,57673.0,42.5634,42.5634,42.5211,42.5296,57673.0
2016-05-09 12:40:00,50.26,50.28,50.25,50.26,27125.0,42.5296,42.5465,42.5211,42.5296,27125.0
2016-05-09 12:50:00,50.25,50.27,50.23,50.25,23223.0,42.5211,42.538,42.5042,42.5211,23223.0
2016-05-09 13:00:00,50.24,50.25,50.21,50.23,32436.0,42.5127,42.5211,42.4873,42.5042,32436.0
2016-05-09 13:10:00,50.23,50.23,50.2,50.2,28018.0,42.5042,42.5042,42.4788,42.4788,28018.0
2016-05-09 13:20:00,50.2,50.22,50.19,50.21,12670.0,42.4788,42.4957,42.4704,42.4873,12670.0
2016-05-09 13:30:00,50.21,50.23,50.16,50.16,37938.0,42.4873,42.5042,42.445,42.445,37938.0
2016-05-09 13:40:00,50.17,50.18,50.15,50.17,71327.0,42.4534,42.4619,42.4365,42.4534,71327.0
2016-05-09 13:50:00,50.17,50.18,50.14,50.14,23476.0,42.4534,42.4619,42.428,42.428,23476.0
2016-05-09 14:00:00,50.14,50.16,50.12,50.13,56887.0,42.428,42.445,42.4111,42.4196,56887.0
2016-05-09 14:10:00,50.14,50.15,50.13,50.15,23992.0,42.428,42.4365,42.4196,42.4365,23992.0
2016-05-09 14:20:00,50.15,50.2,50.14,50.17,39452.0,42.4365,42.4788,42.428,42.4534,39452.0
2016-05-09 14:30:00,50.18,50.21,50.18,50.2,68002.0,42.4619,42.4873,42.4619,42.4788,68002.0
2016-05-09 14:40:00,50.2,50.26,50.19,50.26,30208.0,42.4788,42.5296,42.4704,42.5296,30208.0
2016-05-09 14:50:00,50.26,50.33,50.25,50.33,164970.0,42.5296,42.5888,42.5211,42.5888,164970.0
2016-05-09 15:00:00,50.33,50.33,50.26,50.27,104934.0,42.5888,42.5888,42.5296,42.538,104934.0
2016-05-09 15:10:00,50.27,50.29,50.26,50.27,28451.0,42.538,42.555,42.5296,42.538,28451.0
2016-05-09 15:20:00,50.26,50.28,50.24,50.24,42370.0,42.5296,42.5465,42.5127,42.5127,42370.0
2016-05-09 15:30:00,50.24,50.25,50.21,50.23,143140.0,42.5127,42.5211,42.4873,42.5042,143140.0
2016-05-09 15:40:00,50.23,50.25,50.2,50.22,63448.0,42.5042,42.5211,42.4788,42.4957,63448.0
2016-05-09 15:50:00,50.21,50.22,50.16,50.17,180518.0,42.4873,42.4957,42.445,42.4534,180518.0
2016-05-10 09:30:00,50.73,50.86,50.73,50.84,154652.0,42.9273,43.0373,42.9273,43.0204,154652.0
2016-05-10 09:40:00,50.85,50.91,50.85,50.91,101414.0,43.0288,43.0796,43.0288,43.0796,101414.0
2016-05-10 09:50:00,50.91,50.93,50.9,50.91,62194.0,43.0796,43.0965,43.0711,43.0796,62194.0
2016-05-10 10:00:00,50.93,50.95,50.89,50.9,120271.0,43.0965,43.1135,43.0627,43.0711,120271.0
2016-05-10 10:10:00,50.9,50.97,50.9,50.96,127629.0,43.0711,43.1304,43.0711,43.1219,127629.0
2016-05-10 10:20:00,50.96,50.97,50.86,50.87,67394.0,43.1219,43.1304,43.0373,43.0458,67394.0
2016-05-10 10:30:00,50.88,50.91,50.85,50.9,44703.0,43.0542,43.0796,43.0288,43.0711,44703.0
2016-05-10 10:40:00,50.9,50.97,50.89,50.97,48961.0,43.0711,43.1304,43.0627,43.1304,48961.0
2016-05-10 10:50:00,50.96,50.96,50.91,50.91,74793.0,43.1219,43.1219,43.0796,43.0796,74793.0
2016-05-10 11:00:00,50.91,50.95,50.9,50.94,37943.0,43.0796,43.1135,43.0711,43.105,37943.0
2016-05-10 11:10:00,50.94,50.97,50.92,50.92,28976.0,43.105,43.1304,43.0881,43.0881,28976.0
2016-05-10 11:20:00,50.91,50.91,50.87,50.89,65096.0,43.0796,43.0796,43.0458,43.0627,65096.0
2016-05-10 11:30:00,50.89,50.92,50.88,50.92,18921.0,43.0627,43.0881,43.0542,43.0881,18921.0
2016-05-10 11:40:00,50.92,50.92,50.87,50.89,26604.0,43.0881,43.0881,43.0458,43.0627,26604.0
2016-05-10 11:50:00,50.9,50.93,50.89,50.9,27750.0,43.0711,43.0965,43.0627,43.0711,27750.0
2016-05-10 12:00:00,50.91,50.92,50.9,50.91,25459.0,43.0796,43.0881,43.0711,43.0796,25459.0
2016-05-10 12:10:00,50.91,50.96,50.91,50.95,140911.0,43.0796,43.1219,43.0796,43.1135,140911.0
2016-05-10 12:20:00,50.95,50.95,50.91,50.93,45480.0,43.1135,43.1135,43.0796,43.0965,45480.0
2016-05-10 12:30:00,50.93,50.95,50.91,50.91,18266.0,43.0965,43.1135,43.0796,43.0796,18266.0
2016-05-10 12:40:00,50.91,50.92,50.9,50.91,30743.0,43.0796,43.0881,43.0711,43.0796,30743.0
2016-05-10 12:50:00,50.91,50.91,50.9,50.91,18275.0,43.0796,43.0796,43.0711,43.0796,18275.0
2016-05-10 13:00:00,50.91,50.91,50.89,50.9,46266.0,43.0796,43.0796,43.0627,43.0711,46266.0
2016-05-10 13:10:00,50.9,50.91,50.84,50.84,50502.0,43.0711,43.0796,43.0204,43.0204,50502.0
2016-05-10 13:20:00,50.85,50.88,50.82,50.82,35905.0,43.0288,43.0542,43.0035,43.0035,35905.0
2016-05-10 13:30:00,50.82,50.86,50.82,50.85,32160.0,43.0035,43.0373,43.0035,43.0288,32160.0
2016-05-10 13:40:00,50.86,50.87,50.84,50.87,74542.0,43.0373,43.0458,43.0204,43.0458,74542.0
2016-05-10 13:50:00,50.87,50.88,50.86,50.88,21406.0,43.0458,43.0542,43.0373,43.0542,21406.0
2016-05-10 14:00:00,50.88,50.88,50.85,50.87,41467.0,43.0542,43.0542,43.0288,43.0458,41467.0
2016-05-10 14:10:00,50.87,50.9,50.86,50.88,30134.0,43.0458,43.0711,43.0373,43.0542,30134.0
2016-05-10 14:20:00,50.89,50.92,50.88,50.92,28889.0,43.0627,43.0881,43.0542,43.0881,28889.0
2016-05-10 14:30:00,50.92,50.97,50.92,50.96,62905.0,43.0881,43.1304,43.0881,43.1219,62905.0
2016-05-10 14:40:00,50.96,50.99,50.95,50.96,68685.0,43.1219,43.1473,43.1135,43.1219,68685.0
2016-05-10 14:50:00,50.96,50.96,50.93,50.94,88963.0,43.1219,43.1219,43.0965,43.105,88963.0
2016-05-10 15:00:00,50.93,50.95,50.93,50.95,37841.0,43.0965,43.1135,43.0965,43.1135,37841.0
2016-05-10 15:10:00,50.95,50.96,50.94,50.96,49499.0,43.1135,43.1219,43.105,43.1219,49499.0
2016-05-10 15:20:00,50.95,50.99,50.94,50.96,54455.0,43.1135,43.1473,43.105,43.1219,54455.0
2016-05-10 15:30:00,50.97,50.97,50.91,50.91,51648.0,43.1304,43.1304,43.0796,43.0796,51648.0
2016-05-10 15:40:00,50.91,50.93,50.9,50.91,142539.0,43.0796,43.0965,43.0711,43.0796,142539.0
2016-05-10 15:50:00,50.92,51.0,50.91,50.98,236129.0,43.0881,43.1558,43.0796,43.1388,236129.0
2016-05-11 09:30:00,50.87,50.87,50.73,50.79,42031.0,43.0458,43.0458,42.9273,42.9781,42031.0
2016-05-11 09:40:00,50.78,50.8,50.73,50.78,52210.0,42.9696,42.9865,42.9273,42.9696,52210.0
2016-05-11 09:50:00,50.77,50.8,50.74,50.76,44786.0,42.9611,42.9865,42.9358,42.9527,44786.0
2016-05-11 10:00:00,50.75,50.76,50.72,50.74,89041.0,42.9442,42.9527,42.9188,42.9358,89041.0
2016-05-11 10:10:00,50.74,50.78,50.71,50.76,81691.0,42.9358,42.9696,42.9104,42.9527,81691.0
2016-05-11 10:20:00,50.76,50.82,50.75,50.82,31688.0,42.9527,43.0035,42.9442,43.0035,31688.0
2016-05-11 10:30:00,50.82,50.95,50.81,50.88,100483.0,43.0035,43.1135,42.995,43.0542,100483.0
2016-05-11 10:40:00,50.88,50.88,50.83,50.87,30375.0,43.0542,43.0542,43.0119,43.0458,30375.0
2016-05-11 10:50:00,50.87,50.95,50.87,50.93,26900.0,43.0458,43.1135,43.0458,43.0965,26900.0
2016-05-11 11:00:00,50.93,50.93,50.85,50.88,51760.0,43.0965,43.0965,43.0288,43.0542,51760.0
2016-05-11 11:10:00,50.88,50.97,50.87,50.96,33219.0,43.0542,43.1304,43.0458,43.1219,33219.0
2016-05-11 11:20:00,50.96,51.01,50.95,50.97,30341.0,43.1219,43.1642,43.1135,43.1304,30341.0
2016-05-11 11:30:00,50.97,51.02,50.96,51.0,52510.0,43.1304,43.1727,43.1219,43.1558,52510.0
2016-05-11 11:40:00,51.01,51.04,50.99,51.02,39225.0,43.1642,43.1896,43.1473,43.1727,39225.0
2016-05-11 11:50:00,51.01,51.02,50.96,50.97,25943.0,43.1642,43.1727,43.1219,43.1304,25943.0
2016-05-11 12:00:00,50.97,51.02,50.94,50.95,41517.0,43.1304,43.1727,43.105,43.1135,41517.0
2016-05-11 12:10:00,50.96,50.97,50.94,50.96,37843.0,43.1219,43.1304,43.105,43.1219,37843.0
2016-05-11 12:20:00,50.96,50.97,50.94,50.96,10341.0,43.1219,43.1304,43.105,43.1219,10341.0
2016-05-11 12:30:00,50.95,50.95,50.93,50.95,15662.0,43.1135,43.1135,43.0965,43.1135,15662.0
2016-05-11 12:40:00,50.94,50.95,50.92,50.92,4500.0,43.105,43.1135,43.0881,43.0881,4500.0
2016-05-11 12:50:00,50.92,50.92,50.89,50.9,8801.0,43.0881,43.0881,43.0627,43.0711,8801.0
2016-05-11 13:00:00,50.9,50.92,50.9,50.92,16665.0,43.0711,43.0881,43.0711,43.0881,16665.0
2016-05-11 13:10:00,50.92,50.93,50.91,50.93,3861.0,43.0881,43.0965,43.0796,43.0965,3861.0
2016-05-11 13:20:00,50.93,50.94,50.9,50.94,27314.0,43.0965,43.105,43.0711,43.105,27314.0
2016-05-11 13:30:00,50.94,50.95,50.91,50.93,15242.0,43.105,43.1135,43.0796,43.0965,15242.0
2016-05-11 13:40:00,50.92,50.93,50.89,50.93,9388.0,43.0881,43.0965,43.0627,43.0965,9388.0
2016-05-11 13:50:00,50.93,50.93,50.89,50.89,8056.0,43.0965,43.0965,43.0627,43.0627,8056.0
2016-05-11 14:00:00,50.9,50.9,50.85,50.86,15152.0,43.0711,43.0711,43.0288,43.0373,15152.0
2016-05-11 14:10:00,50.85,50.86,50.84,50.85,18230.0,43.0288,43.0373,43.0204,43.0288,18230.0
2016-05-11 14:20:00,50.85,50.91,50.84,50.9,29606.0,43.0288,43.0796,43.0204,43.0711,29606.0
2016-05-11 14:30:00,50.91,50.91,50.89,50.9,10370.0,43.0796,43.0796,43.0627,43.0711,10370.0
2016-05-11 14:40:00,50.89,50.89,50.83,50.85,21337.0,43.0627,43.0627,43.0119,43.0288,21337.0
2016-05-11 14:50:00,50.85,50.85,50.8,50.81,36890.0,43.0288,43.0288,42.9865,42.995,36890.0
2016-05-11 15:00:00,50.81,50.83,50.79,50.8,38240.0,42.995,43.0119,42.9781,42.9865,38240.0
2016-05-11 15:10:00,50.8,50.81,50.75,50.75,37189.0,42.9865,42.995,42.9442,42.9442,37189.0
2016-05-11 15:20:00,50.75,50.76,50.72,50.75,21230.0,42.9442,42.9527,42.9188,42.9442,21230.0
2016-05-11 15:30:00,50.75,50.77,50.72,50.73,34574.0,42.9442,42.9611,42.9188,42.9273,34574.0
2016-05-11 15:40:00,50.73,50.73,50.68,50.72,62669.0,42.9273,42.9273,42.885,42.9188,62669.0
2016-05-11 15:50:00,50.72,50.76,50.7,50.76,184427.0,42.9188,42.9527,42.9019,42.9527,184427.0
2016-05-12 09:30:00,50.93,50.99,50.86,50.86,106542.0,43.0965,43.1473,43.0373,43.0373,106542.0
2016-05-12 09:40:00,50.86,50.89,50.82,50.86,70225.0,43.0373,43.0627,43.0035,43.0373,70225.0
2016-05-12 09:50:00,50.86,50.9,50.76,50.77,74155.0,43.0373,43.0711,42.9527,42.9611,74155.0
2016-05-12 10:00:00,50.78,50.83,50.77,50.78,39532.0,42.9696,43.0119,42.9611,42.9696,39532.0
2016-05-12 10:10:00,50.78,50.84,50.74,50.75,79002.0,42.9696,43.0204,42.9358,42.9442,79002.0
2016-05-12 10:20:00,50.74,50.78,50.72,50.76,60318.0,42.9358,42.9696,42.9188,42.9527,60318.0
2016-05-12 10:30:00,50.76,50.8,50.73,50.8,63779.0,42.9527,42.9865,42.9273,42.9865,63779.0
2016-05-12 10:40:00,50.8,50.8,50.7,50.7,50301.0,42.9865,42.9865,42.9019,42.9019,50301.0
2016-05-12 10:50:00,50.71,50.74,50.7,50.74,35376.0,42.9104,42.9358,42.9019,42.9358,35376.0
2016-05-12 11:00:00,50.74,50.74,50.6,50.61,126023.0,42.9358,42.9358,42.8173,42.8258,126023.0
2016-05-12 11:10:00,50.61,50.62,50.53,50.55,54255.0,42.8258,42.8342,42.7581,42.775,54255.0
2016-05-12 11:20:00,50.54,50.58,50.52,50.57,82960.0,42.7665,42.8004,42.7496,42.7919,82960.0
2016-05-12 11:30:00,50.58,50.64,50.57,50.62,70190.0,42.8004,42.8511,42.7919,42.8342,70190.0
2016-05-12 11:40:00,50.62,50.65,50.61,50.63,52800.0,42.8342,42.8596,42.8258,42.8427,52800.0
2016-05-12 11:50:00,50.63,50.63,50.57,50.58,74453.0,42.8427,42.8427,42.7919,42.8004,74453.0
2016-05-12 12:00:00,50.58,50.61,50.54,50.61,67088.0,42.8004,42.8258,42.7665,42.8258,67088.0
2016-05-12 12:10:00,50.6,50.63,50.57,50.62,46797.0,42.8173,42.8427,42.7919,42.8342,46797.0
2016-05-12 12:20:00,50.62,50.64,50.59,50.59,18909.0,42.8342,42.8511,42.8088,42.8088,18909.0
2016-05-12 12:30:00,50.59,50.59,50.54,50.57,21863.0,42.8088,42.8088,42.7665,42.7919,21863.0
2016-05-12 12:40:00,50.57,50.59,50.55,50.59,20020.0,42.7919,42.8088,42.775,42.8088,20020.0
2016-05-12 12:50:00,50.58,50.62,50.58,50.62,17801.0,42.8004,42.8342,42.8004,42.8342,17801.0
2016-05-12 13:00:00,50.63,50.64,50.58,50.61,53438.0,42.8427,42.8511,42.8004,42.8258,53438.0
2016-05-12 13:10:00,50.61,50.61,50.57,50.6,11503.0,42.8258,42.8258,42.7919,42.8173,11503.0
2016-05-12 13:20:00,50.59,50.62,50.58,50.61,18946.0,42.8088,42.8342,42.8004,42.8258,18946.0
2016-05-12 13:30:00,50.61,50.61,50.53,50.55,45019.0,42.8258,42.8258,42.7581,42.775,45019.0
2016-05-12 13:40:00,50.56,50.63,50.56,50.61,23782.0,42.7834,42.8427,42.7834,42.8258,23782.0
2016-05-12 13:50:00,50.6,50.68,50.58,50.66,15367.0,42.8173,42.885,42.8004,42.8681,15367.0
2016-05-12 14:00:00,50.66,50.71,50.65,50.71,22457.0,42.8681,42.9104,42.8596,42.9104,22457.0
2016-05-12 14:10:00,50.71,50.79,50.71,50.77,87319.0,42.9104,42.9781,42.9104,42.9611,87319.0
2016-05-12 14:20:00,50.77,50.79,50.75,50.78,39520.0,42.9611,42.9781,42.9442,42.9696,39520.0
2016-05-12 14:30:00,50.77,50.77,50.69,50.71,391992.0,42.9611,42.9611,42.8934,42.9104,391992.0
2016-05-12 14:40:00,50.71,50.76,50.7,50.73,167575.0,42.9104,42.9527,42.9019,42.9273,167575.0
2016-05-12 14:50:00,50.74,50.76,50.71,50.73,26770.0,42.9358,42.9527,42.9104,42.9273,26770.0
2016-05-12 15:00:00,50.73,50.73,50.71,50.72,19062.0,42.9273,42.9273,42.9104,42.9188,19062.0
2016-05-12 15:10:00,50.71,50.73,50.66,50.67,121194.0,42.9104,42.9273,42.8681,42.8765,121194.0
2016-05-12 15:20:00,50.68,50.69,50.65,50.66,45020.0,42.885,42.8934,42.8596,42.8681,45020.0
2016-05-12 15:30:00,50.66,50.67,50.63,50.64,80139.0,42.8681,42.8765,42.8427,42.8511,80139.0
2016-05-12 15:40:00,50.64,50.65,50.62,50.64,113073.0,42.8511,42.8596,42.8342,42.8511,113073.0
2016-05-12 15:50:00,50.64,50.64,50.57,50.59,199696.0,42.8511,42.8511,42.7919,42.8088,199696.0
2016-05-13 09:30:00,49.97,50.0,49.85,49.96,98015.0,42.2842,42.3096,42.1826,42.2757,98015.0
2016-05-13 09:40:00,49.97,50.01,49.91,49.91,83783.0,42.2842,42.318,42.2334,42.2334,83783.0
2016-05-13 09:50:00,49.92,49.94,49.83,49.84,100002.0,42.2419,42.2588,42.1657,42.1742,100002.0
2016-05-13 10:00:00,49.84,49.85,49.7,49.7,203109.0,42.1742,42.1826,42.0557,42.0557,203109.0
2016-05-13 10:10:00,49.7,49.76,49.66,49.75,79578.0,42.0557,42.1065,42.0219,42.098,79578.0
2016-05-13 10:20:00,49.75,49.77,49.69,49.69,78978.0,42.098,42.115,42.0473,42.0473,78978.0
2016-05-13 10:30:00,49.68,49.68,49.63,49.64,61644.0,42.0388,42.0388,41.9965,42.0049,61644.0
2016-05-13 10:40:00,49.64,49.66,49.58,49.64,37132.0,42.0049,42.0219,41.9542,42.0049,37132.0
2016-05-13 10:50:00,49.64,49.73,49.64,49.72,38131.0,42.0049,42.0811,42.0049,42.0726,38131.0
2016-05-13 11:00:00,49.72,49.8,49.71,49.78,86743.0,42.0726,42.1403,42.0642,42.1234,86743.0
2016-05-13 11:10:00,49.79,49.81,49.76,49.78,52151.0,42.1319,42.1488,42.1065,42.1234,52151.0
2016-05-13 11:20:00,49.77,49.82,49.77,49.8,52488.0,42.115,42.1573,42.115,42.1403,52488.0
2016-05-13 11:30:00,49.8,49.81,49.73,49.78,53112.0,42.1403,42.1488,42.0811,42.1234,53112.0
2016-05-13 11:40:00,49.77,49.77,49.72,49.74,30743.0,42.115,42.115,42.0726,42.0896,30743.0
2016-05-13 11:50:00,49.73,49.75,49.71,49.72,25507.0,42.0811,42.098,42.0642,42.0726,25507.0
2016-05-13 12:00:00,49.72,49.73,49.69,49.71,27689.0,42.0726,42.0811,42.0473,42.0642,27689.0
2016-05-13 12:10:00,49.71,49.75,49.71,49.75,31379.0,42.0642,42.098,42.0642,42.098,31379.0
2016-05-13 12:20:00,49.75,49.79,49.75,49.78,36007.0,42.098,42.1319,42.098,42.1234,36007.0
2016-05-13 12:30:00,49.78,49.81,49.76,49.77,20333.0,42.1234,42.1488,42.1065,42.115,20333.0
2016-05-13 12:40:00,49.76,49.76,49.71,49.73,22925.0,42.1065,42.1065,42.0642,42.0811,22925.0
2016-05-13 12:50:00,49.72,49.73,49.68,49.69,43778.0,42.0726,42.0811,42.0388,42.0473,43778.0
2016-05-13 13:00:00,49.69,49.79,49.69,49.79,130601.0,42.0473,42.1319,42.0473,42.1319,130601.0
2016-05-13 13:10:00,49.77,49.78,49.74,49.76,40463.0,42.115,42.1234,42.0896,42.1065,40463.0
2016-05-13 13:20:00,49.75,49.76,49.71,49.73,25735.0,42.098,42.1065,42.0642,42.0811,25735.0
2016-05-13 13:30:00,49.73,49.73,49.71,49.71,17612.0,42.0811,42.0811,42.0642,42.0642,17612.0
2016-05-13 13:40:00,49.71,49.73,49.7,49.71,40931.0,42.0642,42.0811,42.0557,42.0642,40931.0
2016-05-13 13:50:00,49.71,49.71,49.69,49.7,106322.0,42.0642,42.0642,42.0473,42.0557,106322.0
2016-05-13 14:00:00,49.7,49.72,49.69,49.69,28087.0,42.0557,42.0726,42.0473,42.0473,28087.0
2016-05-13 14:10:00,49.68,49.71,49.66,49.7,62145.0,42.0388,42.0642,42.0219,42.0557,62145.0
2016-05-13 14:20:00,49.7,49.7,49.66,49.67,73019.0,42.0557,42.0557,42.0219,42.0303,73019.0
2016-05-13 14:30:00,49.67,49.68,49.6,49.61,29606.0,42.0303,42.0388,41.9711,41.9796,29606.0
2016-05-13 14:40:00,49.6,49.66,49.58,49.66,58272.0,41.9711,42.0219,41.9542,42.0219,58272.0
2016-05-13 14:50:00,49.65,49.65,49.6,49.65,22320.0,42.0134,42.0134,41.9711,42.0134,22320.0
2016-05-13 15:00:00,49.65,49.65,49.61,49.62,62181.0,42.0134,42.0134,41.9796,41.988,62181.0
2016-05-13 15:10:00,49.63,49.65,49.61,49.64,92742.0,41.9965,42.0134,41.9796,42.0049,92742.0
2016-05-13 15:20:00,49.63,49.64,49.61,49.63,91686.0,41.9965,42.0049,41.9796,41.9965,91686.0
2016-05-13 15:30:00,49.62,49.63,49.61,49.63,86219.0,41.988,41.9965,41.9796,41.9965,86219.0
2016-05-13 15:40:00,49.62,49.63,49.57,49.63,116705.0,41.988,41.9965,41.9457,41.9965,116705.0
2016-05-13 15:50:00,49.63,49.63,49.59,49.61,269914.0,41.9965,41.9965,41.9626,41.9796,269914.0
2016-05-16 09:30:00,49.86,49.96,49.86,49.92,160814.0,42.1911,42.2757,42.1911,42.2419,160814.0
2016-05-16 09:40:00,49.92,49.95,49.88,49.91,111515.0,42.2419,42.2673,42.208,42.2334,111515.0
2016-05-16 09:50:00,49.9,49.94,49.85,49.88,39165.0,42.225,42.2588,42.1826,42.208,39165.0
2016-05-16 10:00:00,49.89,49.93,49.85,49.92,46472.0,42.2165,42.2503,42.1826,42.2419,46472.0
2016-05-16 10:10:00,49.93,49.98,49.9,49.91,43670.0,42.2503,42.2927,42.225,42.2334,43670.0
2016-05-16 10:20:00,49.91,49.97,49.89,49.93,42526.0,42.2334,42.2842,42.2165,42.2503,42526.0
2016-05-16 10:30:00,49.92,49.95,49.9,49.92,23230.0,42.2419,42.2673,42.225,42.2419,23230.0
2016-05-16 10:40:00,49.92,49.92,49.86,49.91,31232.0,42.2419,42.2419,42.1911,42.2334,31232.0
2016-05-16 10:50:00,49.91,49.96,49.91,49.94,25027.0,42.2334,42.2757,42.2334,42.2588,25027.0
2016-05-16 11:00:00,49.95,49.99,49.92,49.92,62054.0,42.2673,42.3011,42.2419,42.2419,62054.0
2016-05-16 11:10:00,49.93,49.96,49.91,49.93,45922.0,42.2503,42.2757,42.2334,42.2503,45922.0
2016-05-16 11:20:00,49.94,49.94,49.9,49.93,39713.0,42.2588,42.2588,42.225,42.2503,39713.0
2016-05-16 11:30:00,49.93,49.95,49.93,49.95,6420.0,42.2503,42.2673,42.2503,42.2673,6420.0
2016-05-16 11:40:00,49.95,49.98,49.95,49.98,16870.0,42.2673,42.2927,42.2673,42.2927,16870.0
2016-05-16 11:50:00,49.99,50.0,49.96,49.96,24440.0,42.3011,42.3096,42.2757,42.2757,24440.0
2016-05-16 12:00:00,49.97,49.98,49.93,49.95,18424.0,42.2842,42.2927,42.2503,42.2673,18424.0
2016-05-16 12:10:00,49.95,49.98,49.95,49.97,13425.0,42.2673,42.2927,42.2673,42.2842,13425.0
2016-05-16 12:20:00,49.97,49.97,49.94,49.95,62619.0,42.2842,42.2842,42.2588,42.2673,62619.0
2016-05-16 12:30:00,49.95,49.97,49.94,49.96,51358.0,42.2673,42.2842,42.2588,42.2757,51358.0
2016-05-16 12:40:00,49.96,49.98,49.95,49.98,11441.0,42.2757,42.2927,42.2673,42.2927,11441.0
2016-05-16 12:50:00,49.98,50.02,49.97,50.01,74456.0,42.2927,42.3265,42.2842,42.318,74456.0
2016-05-16 13:00:00,50.01,50.03,49.98,49.99,34526.0,42.318,42.335,42.2927,42.3011,34526.0
2016-05-16 13:10:00,50.0,50.02,50.0,50.01,14715.0,42.3096,42.3265,42.3096,42.318,14715.0
2016-05-16 13:20:00,50.01,50.02,49.98,50.0,36731.0,42.318,42.3265,42.2927,42.3096,36731.0
2016-05-16 13:30:00,50.01,50.02,49.95,49.97,73320.0,42.318,42.3265,42.2673,42.2842,73320.0
2016-05-16 13:40:00,49.96,49.97,49.95,49.97,9103.0,42.2757,42.2842,42.2673,42.2842,9103.0
2016-05-16 13:50:00,49.98,49.99,49.96,49.98,23933.0,42.2927,42.3011,42.2757,42.2927,23933.0
2016-05-16 14:00:00,49.97,50.02,49.96,50.0,12432.0,42.2842,42.3265,42.2757,42.3096,12432.0
2016-05-16 14:10:00,50.0,50.03,49.99,50.0,16633.0,42.3096,42.335,42.3011,42.3096,16633.0
2016-05-16 14:20:00,50.01,50.03,50.0,50.02,18252.0,42.318,42.335,42.3096,42.3265,18252.0
2016-05-16 14:30:00,50.01,50.03,49.97,49.98,62029.0,42.318,42.335,42.2842,42.2927,62029.0
2016-05-16 14:40:00,49.98,50.0,49.97,49.98,71882.0,42.2927,42.3096,42.2842,42.2927,71882.0
2016-05-16 14:50:00,49.98,49.99,49.97,49.97,32234.0,42.2927,42.3011,42.2842,42.2842,32234.0
2016-05-16 15:00:00,49.97,50.0,49.97,49.98,51564.0,42.2842,42.3096,42.2842,42.2927,51564.0
2016-05-16 15:10:00,49.97,49.97,49.95,49.95,36521.0,42.2842,42.2842,42.2673,42.2673,36521.0
2016-05-16 15:20:00,49.95,49.98,49.95,49.97,32416.0,42.2673,42.2927,42.2673,42.2842,32416.0
2016-05-16 15:30:00,49.97,49.98,49.94,49.97,92169.0,42.2842,42.2927,42.2588,42.2842,92169.0
2016-05-16 15:40:00,49.96,49.97,49.93,49.94,41356.0,42.2757,42.2842,42.2503,42.2588,41356.0
2016-05-16 15:50:00,49.94,49.94,49.9,49.93,118194.0,42.2588,42.2588,42.225,42.2503,118194.0
2016-05-17 09:30:00,49.92,49.94,49.85,49.87,176327.0,42.2419,42.2588,42.1826,42.1996,176327.0
2016-05-17 09:40:00,49.86,49.86,49.8,49.84,96228.0,42.1911,42.1911,42.1403,42.1742,96228.0
2016-05-17 09:50:00,49.83,49.89,49.81,49.87,90518.0,42.1657,42.2165,42.1488,42.1996,90518.0
2016-05-17 10:00:00,49.87,49.89,49.82,49.86,105882.0,42.1996,42.2165,42.1573,42.1911,105882.0
2016-05-17 10:10:00,49.87,49.93,49.83,49.92,76018.0,42.1996,42.2503,42.1657,42.2419,76018.0
2016-05-17 10:20:00,49.92,49.94,49.88,49.89,48581.0,42.2419,42.2588,42.208,42.2165,48581.0
2016-05-17 10:30:00,49.88,49.89,49.86,49.89,71053.0,42.208,42.2165,42.1911,42.2165,71053.0
2016-05-17 10:40:00,49.89,49.94,49.88,49.91,63206.0,42.2165,42.2588,42.208,42.2334,63206.0
2016-05-17 10:50:00,49.92,49.97,49.92,49.97,74274.0,42.2419,42.2842,42.2419,42.2842,74274.0
2016-05-17 11:00:00,49.97,49.97,49.93,49.95,32314.0,42.2842,42.2842,42.2503,42.2673,32314.0
2016-05-17 11:10:00,49.94,49.95,49.91,49.92,28808.0,42.2588,42.2673,42.2334,42.2419,28808.0
2016-05-17 11:20:00,49.91,49.94,49.87,49.87,36092.0,42.2334,42.2588,42.1996,42.1996,36092.0
2016-05-17 11:30:00,49.88,49.95,49.88,49.95,28429.0,42.208,42.2673,42.208,42.2673,28429.0
2016-05-17 11:40:00,49.95,49.96,49.92,49.95,45229.0,42.2673,42.2757,42.2419,42.2673,45229.0
2016-05-17 11:50:00,49.95,49.97,49.94,49.95,36346.0,42.2673,42.2842,42.2588,42.2673,36346.0
2016-05-17 12:00:00,49.95,49.96,49.94,49.95,28632.0,42.2673,42.2757,42.2588,42.2673,28632.0
2016-05-17 12:10:00,49.95,49.95,49.91,49.91,98957.0,42.2673,42.2673,42.2334,42.2334,98957.0
2016-05-17 12:20:00,49.92,49.93,49.87,49.88,49319.0,42.2419,42.2503,42.1996,42.208,49319.0
2016-05-17 12:30:00,49.88,49.89,49.85,49.87,31467.0,42.208,42.2165,42.1826,42.1996,31467.0
2016-05-17 12:40:00,49.87,49.89,49.84,49.85,40789.0,42.1996,42.2165,42.1742,42.1826,40789.0
2016-05-17 12:50:00,49.85,49.85,49.82,49.83,40675.0,42.1826,42.1826,42.1573,42.1657,40675.0
2016-05-17 13:00:00,49.83,49.83,49.78,49.78,67983.0,42.1657,42.1657,42.1234,42.1234,67983.0
2016-05-17 13:10:00,49.78,49.79,49.75,49.76,37787.0,42.1234,42.1319,42.098,42.1065,37787.0
2016-05-17 13:20:00,49.76,49.78,49.75,49.77,53089.0,42.1065,42.1234,42.098,42.115,53089.0
2016-05-17 13:30:00,49.77,49.8,49.76,49.77,14071.0,42.115,42.1403,42.1065,42.115,14071.0
2016-05-17 13:40:00,49.77,49.78,49.75,49.76,22026.0,42.115,42.1234,42.098,42.1065,22026.0
2016-05-17 13:50:00,49.75,49.76,49.7,49.7,90272.0,42.098,42.1065,42.0557,42.0557,90272.0
2016-05-17 14:00:00,49.7,49.7,49.64,49.65,49517.0,42.0557,42.0557,42.0049,42.0134,49517.0
2016-05-17 14:10:00,49.64,49.65,49.59,49.59,89815.0,42.0049,42.0134,41.9626,41.9626,89815.0
2016-05-17 14:20:00,49.59,49.62,49.58,49.6,57245.0,41.9626,41.988,41.9542,41.9711,57245.0
2016-05-17 14:30:00,49.59,49.61,49.55,49.57,87251.0,41.9626,41.9796,41.9288,41.9457,87251.0
2016-05-17 14:40:00,49.58,49.59,49.55,49.57,37822.0,41.9542,41.9626,41.9288,41.9457,37822.0
2016-05-17 14:50:00,49.56,49.6,49.54,49.59,42197.0,41.9373,41.9711,41.9203,41.9626,42197.0
2016-05-17 15:00:00,49.58,49.65,49.57,49.63,44257.0,41.9542,42.0134,41.9457,41.9965,44257.0
2016-05-17 15:10:00,49.62,49.63,49.58,49.59,26186.0,41.988,41.9965,41.9542,41.9626,26186.0
2016-05-17 15:20:00,49.58,49.6,49.54,49.58,31662.0,41.9542,41.9711,41.9203,41.9542,31662.0
2016-05-17 15:30:00,49.58,49.64,49.57,49.64,105160.0,41.9542,42.0049,41.9457,42.0049,105160.0
2016-05-17 15:40:00,49.64,49.65,49.61,49.61,64753.0,42.0049,42.0134,41.9796,41.9796,64753.0
2016-05-17 15:50:00,49.62,49.65,49.59,49.65,132559.0,41.988,42.0134,41.9626,42.0134,132559.0
2016-05-18 09:30:00,49.05,49.07,48.94,49.0,97471.0,41.5057,41.5226,41.4126,41.4634,97471.0
2016-05-18 09:40:00,49.0,49.09,48.99,49.06,65408.0,41.4634,41.5395,41.4549,41.5142,65408.0
2016-05-18 09:50:00,49.06,49.17,49.06,49.16,34769.0,41.5142,41.6072,41.5142,41.5988,34769.0
2016-05-18 10:00:00,49.17,49.19,49.14,49.16,35399.0,41.6072,41.6242,41.5819,41.5988,35399.0
2016-05-18 10:10:00,49.17,49.24,49.16,49.22,147448.0,41.6072,41.6665,41.5988,41.6495,147448.0
2016-05-18 10:20:00,49.23,49.3,49.22,49.27,106400.0,41.658,41.7172,41.6495,41.6919,106400.0
2016-05-18 10:30:00,49.25,49.25,49.18,49.18,149266.0,41.6749,41.6749,41.6157,41.6157,149266.0
2016-05-18 10:40:00,49.18,49.21,49.17,49.2,104329.0,41.6157,41.6411,41.6072,41.6326,104329.0
2016-05-18 10:50:00,49.2,49.21,49.12,49.12,47222.0,41.6326,41.6411,41.5649,41.5649,47222.0
2016-05-18 11:00:00,49.13,49.19,49.12,49.18,30175.0,41.5734,41.6242,41.5649,41.6157,30175.0
2016-05-18 11:10:00,49.18,49.19,49.14,49.17,44270.0,41.6157,41.6242,41.5819,41.6072,44270.0
2016-05-18 11:20:00,49.17,49.23,49.15,49.23,27843.0,41.6072,41.658,41.5903,41.658,27843.0
2016-05-18 11:30:00,49.23,49.25,49.21,49.23,22840.0,41.658,41.6749,41.6411,41.658,22840.0
2016-05-18 11:40:00,49.24,49.26,49.23,49.23,15678.0,41.6665,41.6834,41.658,41.658,15678.0
2016-05-18 11:50:00,49.23,49.24,49.17,49.18,37331.0,41.658,41.6665,41.6072,41.6157,37331.0
2016-05-18 12:00:00,49.19,49.19,49.13,49.14,61326.0,41.6242,41.6242,41.5734,41.5819,61326.0
2016-05-18 12:10:00,49.13,49.15,49.12,49.15,17809.0,41.5734,41.5903,41.5649,41.5903,17809.0
2016-05-18 12:20:00,49.15,49.17,49.14,49.14,11271.0,41.5903,41.6072,41.5819,41.5819,11271.0
2016-05-18 12:30:00,49.14,49.17,49.14,49.16,13243.0,41.5819,41.6072,41.5819,41.5988,13243.0
2016-05-18 12:40:00,49.16,49.17,49.12,49.13,13998.0,41.5988,41.6072,41.5649,41.5734,13998.0
2016-05-18 12:50:00,49.13,49.15,49.1,49.14,18693.0,41.5734,41.5903,41.548,41.5819,18693.0
2016-05-18 13:00:00,49.15,49.18,49.14,49.15,23426.0,41.5903,41.6157,41.5819,41.5903,23426.0
2016-05-18 13:10:00,49.15,49.17,49.14,49.16,6066.0,41.5903,41.6072,41.5819,41.5988,6066.0
2016-05-18 13:20:00,49.17,49.24,49.16,49.23,29696.0,41.6072,41.6665,41.5988,41.658,29696.0
2016-05-18 13:30:00,49.23,49.27,49.23,49.27,31589.0,41.658,41.6919,41.658,41.6919,31589.0
2016-05-18 13:40:00,49.28,49.32,49.28,49.31,76643.0,41.7003,41.7342,41.7003,41.7257,76643.0
2016-05-18 13:50:00,49.31,49.32,49.26,49.29,68858.0,41.7257,41.7342,41.6834,41.7088,68858.0
2016-05-18 14:00:00,49.27,49.28,48.76,49.0,311393.0,41.6919,41.7003,41.2603,41.4634,311393.0
2016-05-18 14:10:00,49.0,49.01,48.75,48.85,189676.0,41.4634,41.4718,41.2518,41.3365,189676.0
2016-05-18 14:20:00,48.85,48.86,48.66,48.68,191835.0,41.3365,41.3449,41.1757,41.1926,191835.0
2016-05-18 14:30:00,48.67,48.85,48.64,48.82,141282.0,41.1841,41.3365,41.1588,41.3111,141282.0
2016-05-18 14:40:00,48.83,48.89,48.75,48.87,53101.0,41.3195,41.3703,41.2518,41.3534,53101.0
2016-05-18 14:50:00,48.87,48.96,48.87,48.96,51661.0,41.3534,41.4295,41.3534,41.4295,51661.0
2016-05-18 15:00:00,48.96,49.02,48.93,48.96,133974.0,41.4295,41.4803,41.4041,41.4295,133974.0
2016-05-18 15:10:00,48.96,48.96,48.8,48.89,112044.0,41.4295,41.4295,41.2941,41.3703,112044.0
2016-05-18 15:20:00,48.89,48.89,48.8,48.81,57476.0,41.3703,41.3703,41.2941,41.3026,57476.0
2016-05-18 15:30:00,48.8,48.85,48.79,48.8,80328.0,41.2941,41.3365,41.2857,41.2941,80328.0
2016-05-18 15:40:00,48.8,48.91,48.8,48.85,139342.0,41.2941,41.3872,41.2941,41.3365,139342.0
2016-05-18 15:50:00,48.85,48.88,48.82,48.85,137086.0,41.3365,41.3618,41.3111,41.3365,137086.0
2016-05-19 09:30:00,48.79,48.86,48.77,48.86,139840.0,41.2857,41.3449,41.2688,41.3449,139840.0
2016-05-19 09:40:00,48.85,48.95,48.85,48.86,91418.0,41.3365,41.4211,41.3365,41.3449,91418.0
2016-05-19 09:50:00,48.86,48.9,48.75,48.76,146361.0,41.3449,41.3788,41.2518,41.2603,146361.0
2016-05-19 10:00:00,48.76,48.77,48.71,48.73,120819.0,41.2603,41.2688,41.218,41.2349,120819.0
2016-05-19 10:10:00,48.73,48.75,48.69,48.74,110186.0,41.2349,41.2518,41.2011,41.2434,110186.0
2016-05-19 10:20:00,48.73,48.79,48.71,48.79,77676.0,41.2349,41.2857,41.218,41.2857,77676.0
2016-05-19 10:30:00,48.79,48.92,48.78,48.83,53891.0,41.2857,41.3957,41.2772,41.3195,53891.0
2016-05-19 10:40:00,48.83,48.87,48.8,48.83,50233.0,41.3195,41.3534,41.2941,41.3195,50233.0
2016-05-19 10:50:00,48.84,48.84,48.74,48.75,105984.0,41.328,41.328,41.2434,41.2518,105984.0
2016-05-19 11:00:00,48.75,48.78,48.72,48.76,29858.0,41.2518,41.2772,41.2264,41.2603,29858.0
2016-05-19 11:10:00,48.75,48.75,48.7,48.75,30954.0,41.2518,41.2518,41.2095,41.2518,30954.0
2016-05-19 11:20:00,48.75,48.75,48.68,48.71,33441.0,41.2518,41.2518,41.1926,41.218,33441.0
2016-05-19 11:30:00,48.7,48.72,48.69,48.7,31799.0,41.2095,41.2264,41.2011,41.2095,31799.0
2016-05-19 11:40:00,48.71,48.74,48.68,48.74,27454.0,41.218,41.2434,41.1926,41.2434,27454.0
2016-05-19 11:50:00,48.74,48.79,48.72,48.78,17789.0,41.2434,41.2857,41.2264,41.2772,17789.0
2016-05-19 12:00:00,48.78,48.81,48.77,48.81,10267.0,41.2772,41.3026,41.2688,41.3026,10267.0
2016-05-19 12:10:00,48.81,48.84,48.8,48.81,23034.0,41.3026,41.328,41.2941,41.3026,23034.0
2016-05-19 12:20:00,48.82,48.83,48.77,48.77,29105.0,41.3111,41.3195,41.2688,41.2688,29105.0
2016-05-19 12:30:00,48.76,48.8,48.75,48.8,19900.0,41.2603,41.2941,41.2518,41.2941,19900.0
2016-05-19 12:40:00,48.79,48.79,48.75,48.75,13006.0,41.2857,41.2857,41.2518,41.2518,13006.0
2016-05-19 12:50:00,48.75,48.75,48.71,48.72,21564.0,41.2518,41.2518,41.218,41.2264,21564.0
2016-05-19 13:00:00,48.71,48.77,48.71,48.75,25035.0,41.218,41.2688,41.218,41.2518,25035.0
2016-05-19 13:10:00,48.75,48.76,48.71,48.73,160769.0,41.2518,41.2603,41.218,41.2349,160769.0
2016-05-19 13:20:00,48.73,48.75,48.7,48.75,80568.0,41.2349,41.2518,41.2095,41.2518,80568.0
2016-05-19 13:30:00,48.76,48.8,48.74,48.78,43968.0,41.2603,41.2941,41.2434,41.2772,43968.0
2016-05-19 13:40:00,48.77,48.83,48.76,48.77,409563.0,41.2688,41.3195,41.2603,41.2688,409563.0
2016-05-19 13:50:00,48.77,48.78,48.76,48.78,108395.0,41.2688,41.2772,41.2603,41.2772,108395.0
2016-05-19 14:00:00,48.78,48.82,48.77,48.82,13667.0,41.2772,41.3111,41.2688,41.3111,13667.0
2016-05-19 14:10:00,48.82,48.85,48.81,48.83,18450.0,41.3111,41.3365,41.3026,41.3195,18450.0
2016-05-19 14:20:00,48.82,48.86,48.8,48.86,29521.0,41.3111,41.3449,41.2941,41.3449,29521.0
2016-05-19 14:30:00,48.87,48.87,48.8,48.81,14055.0,41.3534,41.3534,41.2941,41.3026,14055.0
2016-05-19 14:40:00,48.81,48.82,48.79,48.81,37637.0,41.3026,41.3111,41.2857,41.3026,37637.0
2016-05-19 14:50:00,48.8,48.82,48.78,48.8,35349.0,41.2941,41.3111,41.2772,41.2941,35349.0
2016-05-19 15:00:00,48.8,48.84,48.8,48.81,25071.0,41.2941,41.328,41.2941,41.3026,25071.0
2016-05-19 15:10:00,48.81,48.84,48.8,48.84,63398.0,41.3026,41.328,41.2941,41.328,63398.0
2016-05-19 15:20:00,48.85,48.89,48.84,48.86,75096.0,41.3365,41.3703,41.328,41.3449,75096.0
2016-05-19 15:30:00,48.85,48.86,48.84,48.85,91178.0,41.3365,41.3449,41.328,41.3365,91178.0
2016-05-19 15:40:00,48.85,48.91,48.85,48.9,54154.0,41.3365,41.3872,41.3365,41.3788,54154.0
2016-05-19 15:50:00,48.9,48.92,48.85,48.86,119728.0,41.3788,41.3957,41.3365,41.3449,119728.0
2016-05-20 09:30:00,49.02,49.09,49.0,49.07,86303.0,41.4803,41.5395,41.4634,41.5226,86303.0
2016-05-20 09:40:00,49.07,49.09,49.02,49.06,119832.0,41.5226,41.5395,41.4803,41.5142,119832.0
2016-05-20 09:50:00,49.05,49.11,49.05,49.08,80522.0,41.5057,41.5565,41.5057,41.5311,80522.0
2016-05-20 10:00:00,49.07,49.08,49.03,49.04,154718.0,41.5226,41.5311,41.4888,41.4972,154718.0
2016-05-20 10:10:00,49.04,49.09,49.03,49.08,89874.0,41.4972,41.5395,41.4888,41.5311,89874.0
2016-05-20 10:20:00,49.08,49.08,48.99,49.01,123021.0,41.5311,41.5311,41.4549,41.4718,123021.0
2016-05-20 10:30:00,49.0,49.01,48.97,48.98,49500.0,41.4634,41.4718,41.438,41.4465,49500.0
2016-05-20 10:40:00,48.98,49.03,48.98,49.0,36869.0,41.4465,41.4888,41.4465,41.4634,36869.0
2016-05-20 10:50:00,49.01,49.02,48.98,49.0,40179.0,41.4718,41.4803,41.4465,41.4634,40179.0
2016-05-20 11:00:00,49.0,49.03,49.0,49.02,49630.0,41.4634,41.4888,41.4634,41.4803,49630.0
2016-05-20 11:10:00,49.02,49.06,49.02,49.05,41594.0,41.4803,41.5142,41.4803,41.5057,41594.0
2016-05-20 11:20:00,49.06,49.08,49.05,49.08,71267.0,41.5142,41.5311,41.5057,41.5311,71267.0
2016-05-20 11:30:00,49.07,49.11,49.07,49.09,28755.0,41.5226,41.5565,41.5226,41.5395,28755.0
2016-05-20 11:40:00,49.1,49.11,49.09,49.09,22658.0,41.548,41.5565,41.5395,41.5395,22658.0
2016-05-20 11:50:00,49.09,49.11,49.08,49.11,57281.0,41.5395,41.5565,41.5311,41.5565,57281.0
2016-05-20 12:00:00,49.11,49.13,49.09,49.13,27058.0,41.5565,41.5734,41.5395,41.5734,27058.0
2016-05-20 12:10:00,49.13,49.14,49.11,49.14,18031.0,41.5734,41.5819,41.5565,41.5819,18031.0
2016-05-20 12:20:00,49.14,49.15,49.13,49.14,6886.0,41.5819,41.5903,41.5734,41.5819,6886.0
2016-05-20 12:30:00,49.14,49.15,49.12,49.14,18264.0,41.5819,41.5903,41.5649,41.5819,18264.0
2016-05-20 12:40:00,49.13,49.15,49.12,49.13,12627.0,41.5734,41.5903,41.5649,41.5734,12627.0
2016-05-20 12:50:00,49.13,49.15,49.12,49.15,5903.0,41.5734,41.5903,41.5649,41.5903,5903.0
2016-05-20 13:00:00,49.14,49.14,49.11,49.14,37601.0,41.5819,41.5819,41.5565,41.5819,37601.0
2016-05-20 13:10:00,49.13,49.15,49.12,49.14,8974.0,41.5734,41.5903,41.5649,41.5819,8974.0
2016-05-20 13:20:00,49.13,49.14,49.11,49.12,8017.0,41.5734,41.5819,41.5565,41.5649,8017.0
2016-05-20 13:30:00,49.11,49.11,49.08,49.1,44957.0,41.5565,41.5565,41.5311,41.548,44957.0
2016-05-20 13:40:00,49.1,49.12,49.1,49.11,24417.0,41.548,41.5649,41.548,41.5565,24417.0
2016-05-20 13:50:00,49.11,49.12,49.09,49.11,15512.0,41.5565,41.5649,41.5395,41.5565,15512.0
2016-05-20 14:00:00,49.11,49.12,49.1,49.11,39401.0,41.5565,41.5649,41.548,41.5565,39401.0
2016-05-20 14:10:00,49.11,49.13,49.11,49.11,16986.0,41.5565,41.5734,41.5565,41.5565,16986.0
2016-05-20 14:20:00,49.11,49.13,49.1,49.13,29812.0,41.5565,41.5734,41.548,41.5734,29812.0
2016-05-20 14:30:00,49.13,49.13,49.11,49.11,10025.0,41.5734,41.5734,41.5565,41.5565,10025.0
2016-05-20 14:40:00,49.11,49.12,49.08,49.09,19715.0,41.5565,41.5649,41.5311,41.5395,19715.0
2016-05-20 14:50:00,49.09,49.1,49.07,49.07,22802.0,41.5395,41.548,41.5226,41.5226,22802.0
2016-05-20 15:00:00,49.07,49.08,49.04,49.07,29674.0,41.5226,41.5311,41.4972,41.5226,29674.0
2016-05-20 15:10:00,49.06,49.1,49.05,49.05,24117.0,41.5142,41.548,41.5057,41.5057,24117.0
2016-05-20 15:20:00,49.05,49.06,49.04,49.05,25639.0,41.5057,41.5142,41.4972,41.5057,25639.0
2016-05-20 15:30:00,49.05,49.06,49.04,49.06,33799.0,41.5057,41.5142,41.4972,41.5142,33799.0
2016-05-20 15:40:00,49.05,49.07,49.05,49.05,31199.0,41.5057,41.5226,41.5057,41.5057,31199.0
2016-05-20 15:50:00,49.06,49.1,49.05,49.08,265090.0,41.5142,41.548,41.5057,41.5311,265090.0
2016-05-23 09:30:00,49.18,49.26,49.14,49.22,109592.0,41.6157,41.6834,41.5819,41.6495,109592.0
2016-05-23 09:40:00,49.22,49.28,49.22,49.28,84179.0,41.6495,41.7003,41.6495,41.7003,84179.0
2016-05-23 09:50:00,49.28,49.31,49.22,49.31,61078.0,41.7003,41.7257,41.6495,41.7257,61078.0
2016-05-23 10:00:00,49.31,49.39,49.3,49.34,88526.0,41.7257,41.7934,41.7172,41.7511,88526.0
2016-05-23 10:10:00,49.33,49.36,49.3,49.32,63781.0,41.7426,41.768,41.7172,41.7342,63781.0
2016-05-23 10:20:00,49.33,49.36,49.31,49.31,58702.0,41.7426,41.768,41.7257,41.7257,58702.0
2016-05-23 10:30:00,49.31,49.33,49.29,49.3,45332.0,41.7257,41.7426,41.7088,41.7172,45332.0
2016-05-23 10:40:00,49.3,49.32,49.28,49.29,44319.0,41.7172,41.7342,41.7003,41.7088,44319.0
2016-05-23 10:50:00,49.28,49.29,49.25,49.27,37120.0,41.7003,41.7088,41.6749,41.6919,37120.0
2016-05-23 11:00:00,49.27,49.31,49.26,49.31,28613.0,41.6919,41.7257,41.6834,41.7257,28613.0
2016-05-23 11:10:00,49.32,49.32,49.27,49.27,28616.0,41.7342,41.7342,41.6919,41.6919,28616.0
2016-05-23 11:20:00,49.27,49.33,49.27,49.33,76018.0,41.6919,41.7426,41.6919,41.7426,76018.0
2016-05-23 11:30:00,49.33,49.35,49.23,49.23,53147.0,41.7426,41.7596,41.658,41.658,53147.0
2016-05-23 11:40:00,49.23,49.25,49.21,49.21,92988.0,41.658,41.6749,41.6411,41.6411,92988.0
2016-05-23 11:50:00,49.21,49.22,49.2,49.2,47882.0,41.6411,41.6495,41.6326,41.6326,47882.0
2016-05-23 12:00:00,49.2,49.23,49.2,49.21,50982.0,41.6326,41.658,41.6326,41.6411,50982.0
2016-05-23 12:10:00,49.22,49.23,49.2,49.23,39355.0,41.6495,41.658,41.6326,41.658,39355.0
2016-05-23 12:20:00,49.22,49.23,49.21,49.21,51933.0,41.6495,41.658,41.6411,41.6411,51933.0
2016-05-23 12:30:00,49.22,49.22,49.2,49.2,51032.0,41.6495,41.6495,41.6326,41.6326,51032.0
2016-05-23 12:40:00,49.2,49.22,49.19,49.21,62605.0,41.6326,41.6495,41.6242,41.6411,62605.0
2016-05-23 12:50:00,49.2,49.21,49.18,49.2,75473.0,41.6326,41.6411,41.6157,41.6326,75473.0
2016-05-23 13:00:00,49.2,49.24,49.19,49.21,123481.0,41.6326,41.6665,41.6242,41.6411,123481.0
2016-05-23 13:10:00,49.21,49.23,49.21,49.22,28148.0,41.6411,41.658,41.6411,41.6495,28148.0
2016-05-23 13:20:00,49.22,49.26,49.22,49.25,91722.0,41.6495,41.6834,41.6495,41.6749,91722.0
2016-05-23 13:30:00,49.25,49.26,49.24,49.25,74945.0,41.6749,41.6834,41.6665,41.6749,74945.0
2016-05-23 13:40:00,49.26,49.26,49.23,49.23,51131.0,41.6834,41.6834,41.658,41.658,51131.0
2016-05-23 13:50:00,49.23,49.25,49.23,49.23,61415.0,41.658,41.6749,41.658,41.658,61415.0
2016-05-23 14:00:00,49.24,49.25,49.24,49.24,96634.0,41.6665,41.6749,41.6665,41.6665,96634.0
2016-05-23 14:10:00,49.24,49.26,49.24,49.25,22453.0,41.6665,41.6834,41.6665,41.6749,22453.0
2016-05-23 14:20:00,49.25,49.26,49.22,49.26,107327.0,41.6749,41.6834,41.6495,41.6834,107327.0
2016-05-23 14:30:00,49.25,49.26,49.23,49.23,24206.0,41.6749,41.6834,41.658,41.658,24206.0
2016-05-23 14:40:00,49.23,49.25,49.23,49.23,60388.0,41.658,41.6749,41.658,41.658,60388.0
2016-05-23 14:50:00,49.23,49.24,49.22,49.22,39225.0,41.658,41.6665,41.6495,41.6495,39225.0
2016-05-23 15:00:00,49.22,49.24,49.21,49.22,60242.0,41.6495,41.6665,41.6411,41.6495,60242.0
2016-05-23 15:10:00,49.21,49.22,49.2,49.2,56324.0,41.6411,41.6495,41.6326,41.6326,56324.0
2016-05-23 15:20:00,49.21,49.21,49.19,49.2,72890.0,41.6411,41.6411,41.6242,41.6326,72890.0
2016-05-23 15:30:00,49.19,49.21,49.18,49.19,82076.0,41.6242,41.6411,41.6157,41.6242,82076.0
2016-05-23 15:40:00,49.19,49.23,49.18,49.22,210563.0,41.6242,41.658,41.6157,41.6495,210563.0
2016-05-23 15:50:00,49.22,49.26,49.21,49.24,435981.0,41.6495,41.6834,41.6411,41.6665,435981.0
2016-05-24 09:30:00,48.93,49.02,48.9,48.95,107793.0,41.4041,41.4803,41.3788,41.4211,107793.0
2016-05-24 09:40:00,48.95,48.99,48.93,48.96,99952.0,41.4211,41.4549,41.4041,41.4295,99952.0
2016-05-24 09:50:00,48.96,48.98,48.94,48.95,64604.0,41.4295,41.4465,41.4126,41.4211,64604.0
2016-05-24 10:00:00,48.95,48.98,48.93,48.97,96132.0,41.4211,41.4465,41.4041,41.438,96132.0
2016-05-24 10:10:00,48.97,48.99,48.93,48.98,46955.0,41.438,41.4549,41.4041,41.4465,46955.0
2016-05-24 10:20:00,48.99,49.01,48.96,49.0,296467.0,41.4549,41.4718,41.4295,41.4634,296467.0
2016-05-24 10:30:00,48.99,49.05,48.99,49.03,116486.0,41.4549,41.5057,41.4549,41.4888,116486.0
2016-05-24 10:40:00,49.03,49.11,49.03,49.09,87808.0,41.4888,41.5565,41.4888,41.5395,87808.0
2016-05-24 10:50:00,49.09,49.11,49.06,49.1,87864.0,41.5395,41.5565,41.5142,41.548,87864.0
2016-05-24 11:00:00,49.1,49.13,49.07,49.12,66737.0,41.548,41.5734,41.5226,41.5649,66737.0
2016-05-24 11:10:00,49.12,49.13,49.08,49.09,47598.0,41.5649,41.5734,41.5311,41.5395,47598.0
2016-05-24 11:20:00,49.09,49.15,49.09,49.12,51268.0,41.5395,41.5903,41.5395,41.5649,51268.0
2016-05-24 11:30:00,49.12,49.14,49.08,49.09,75744.0,41.5649,41.5819,41.5311,41.5395,75744.0
2016-05-24 11:40:00,49.09,49.09,49.06,49.07,29135.0,41.5395,41.5395,41.5142,41.5226,29135.0
2016-05-24 11:50:00,49.07,49.08,49.06,49.07,53217.0,41.5226,41.5311,41.5142,41.5226,53217.0
2016-05-24 12:00:00,49.08,49.08,49.06,49.08,40748.0,41.5311,41.5311,41.5142,41.5311,40748.0
2016-05-24 12:10:00,49.08,49.08,49.05,49.05,36254.0,41.5311,41.5311,41.5057,41.5057,36254.0
2016-05-24 12:20:00,49.05,49.06,49.04,49.05,19044.0,41.5057,41.5142,41.4972,41.5057,19044.0
2016-05-24 12:30:00,49.05,49.07,49.04,49.06,45877.0,41.5057,41.5226,41.4972,41.5142,45877.0
2016-05-24 12:40:00,49.06,49.08,49.05,49.05,31761.0,41.5142,41.5311,41.5057,41.5057,31761.0
2016-05-24 12:50:00,49.05,49.09,49.05,49.08,44053.0,41.5057,41.5395,41.5057,41.5311,44053.0
2016-05-24 13:00:00,49.08,49.11,49.08,49.09,52952.0,41.5311,41.5565,41.5311,41.5395,52952.0
2016-05-24 13:10:00,49.09,49.13,49.09,49.13,139255.0,41.5395,41.5734,41.5395,41.5734,139255.0
2016-05-24 13:20:00,49.13,49.13,49.09,49.1,62210.0,41.5734,41.5734,41.5395,41.548,62210.0
2016-05-24 13:30:00,49.1,49.11,49.07,49.07,65508.0,41.548,41.5565,41.5226,41.5226,65508.0
2016-05-24 13:40:00,49.07,49.08,49.03,49.05,63980.0,41.5226,41.5311,41.4888,41.5057,63980.0
2016-05-24 13:50:00,49.05,49.06,49.04,49.04,34211.0,41.5057,41.5142,41.4972,41.4972,34211.0
2016-05-24 14:00:00,49.05,49.06,49.03,49.03,40931.0,41.5057,41.5142,41.4888,41.4888,40931.0
2016-05-24 14:10:00,49.03,49.04,48.99,49.01,61637.0,41.4888,41.4972,41.4549,41.4718,61637.0
2016-05-24 14:20:00,49.01,49.05,49.0,49.02,42483.0,41.4718,41.5057,41.4634,41.4803,42483.0
2016-05-24 14:30:00,49.03,49.03,49.0,49.01,27694.0,41.4888,41.4888,41.4634,41.4718,27694.0
2016-05-24 14:40:00,49.0,49.04,49.0,49.02,46539.0,41.4634,41.4972,41.4634,41.4803,46539.0
2016-05-24 14:50:00,49.02,49.08,49.02,49.05,38809.0,41.4803,41.5311,41.4803,41.5057,38809.0
2016-05-24 15:00:00,49.05,49.08,49.05,49.06,25357.0,41.5057,41.5311,41.5057,41.5142,25357.0
2016-05-24 15:10:00,49.07,49.1,49.06,49.08,57241.0,41.5226,41.548,41.5142,41.5311,57241.0
2016-05-24 15:20:00,49.08,49.11,49.06,49.08,55647.0,41.5311,41.5565,41.5142,41.5311,55647.0
2016-05-24 15:30:00,49.09,49.1,49.07,49.08,59828.0,41.5395,41.548,41.5226,41.5311,59828.0
2016-05-24 15:40:00,49.08,49.09,49.06,49.09,151868.0,41.5311,41.5395,41.5142,41.5395,151868.0
2016-05-24 15:50:00,49.09,49.09,49.04,49.06,339725.0,41.5395,41.5395,41.4972,41.5142,339725.0
2016-05-25 09:30:00,49.84,49.87,49.78,49.82,111410.0,42.1742,42.1996,42.1234,42.1573,111410.0
2016-05-25 09:40:00,49.82,49.87,49.77,49.87,77766.0,42.1573,42.1996,42.115,42.1996,77766.0
2016-05-25 09:50:00,49.88,49.9,49.85,49.85,92301.0,42.208,42.225,42.1826,42.1826,92301.0
2016-05-25 10:00:00,49.85,49.94,49.84,49.91,37526.0,42.1826,42.2588,42.1742,42.2334,37526.0
2016-05-25 10:10:00,49.92,49.98,49.91,49.98,54498.0,42.2419,42.2927,42.2334,42.2927,54498.0
2016-05-25 10:20:00,49.98,50.0,49.94,49.94,67162.0,42.2927,42.3096,42.2588,42.2588,67162.0
2016-05-25 10:30:00,49.93,49.96,49.9,49.93,48305.0,42.2503,42.2757,42.225,42.2503,48305.0
2016-05-25 10:40:00,49.92,49.93,49.84,49.86,71767.0,42.2419,42.2503,42.1742,42.1911,71767.0
2016-05-25 10:50:00,49.86,49.88,49.84,49.86,24146.0,42.1911,42.208,42.1742,42.1911,24146.0
2016-05-25 11:00:00,49.85,49.89,49.83,49.83,84748.0,42.1826,42.2165,42.1657,42.1657,84748.0
2016-05-25 11:10:00,49.84,49.84,49.78,49.81,47161.0,42.1742,42.1742,42.1234,42.1488,47161.0
2016-05-25 11:20:00,49.81,49.81,49.77,49.79,23227.0,42.1488,42.1488,42.115,42.1319,23227.0
2016-05-25 11:30:00,49.79,49.83,49.78,49.8,32385.0,42.1319,42.1657,42.1234,42.1403,32385.0
2016-05-25 11:40:00,49.8,49.87,49.8,49.87,51121.0,42.1403,42.1996,42.1403,42.1996,51121.0
2016-05-25 11:50:00,49.86,49.87,49.83,49.84,63900.0,42.1911,42.1996,42.1657,42.1742,63900.0
2016-05-25 12:00:00,49.85,49.87,49.84,49.85,13176.0,42.1826,42.1996,42.1742,42.1826,13176.0
2016-05-25 12:10:00,49.84,49.86,49.83,49.84,14014.0,42.1742,42.1911,42.1657,42.1742,14014.0
2016-05-25 12:20:00,49.84,49.84,49.82,49.83,6715.0,42.1742,42.1742,42.1573,42.1657,6715.0
2016-05-25 12:30:00,49.83,49.83,49.82,49.83,7008.0,42.1657,42.1657,42.1573,42.1657,7008.0
2016-05-25 12:40:00,49.84,49.84,49.82,49.84,9455.0,42.1742,42.1742,42.1573,42.1742,9455.0
2016-05-25 12:50:00,49.84,49.86,49.83,49.85,7968.0,42.1742,42.1911,42.1657,42.1826,7968.0
2016-05-25 13:00:00,49.86,49.92,49.86,49.9,32462.0,42.1911,42.2419,42.1911,42.225,32462.0
2016-05-25 13:10:00,49.9,49.91,49.89,49.9,18198.0,42.225,42.2334,42.2165,42.225,18198.0
2016-05-25 13:20:00,49.9,49.93,49.89,49.93,45064.0,42.225,42.2503,42.2165,42.2503,45064.0
2016-05-25 13:30:00,49.93,49.93,49.9,49.92,27361.0,42.2503,42.2503,42.225,42.2419,27361.0
2016-05-25 13:40:00,49.91,49.92,49.88,49.9,44845.0,42.2334,42.2419,42.208,42.225,44845.0
2016-05-25 13:50:00,49.91,49.94,49.9,49.93,33089.0,42.2334,42.2588,42.225,42.2503,33089.0
2016-05-25 14:00:00,49.93,49.93,49.89,49.91,16671.0,42.2503,42.2503,42.2165,42.2334,16671.0
2016-05-25 14:10:00,49.91,49.91,49.89,49.9,31676.0,42.2334,42.2334,42.2165,42.225,31676.0
2016-05-25 14:20:00,49.9,49.96,49.89,49.95,22675.0,42.225,42.2757,42.2165,42.2673,22675.0
2016-05-25 14:30:00,49.95,49.98,49.93,49.98,35148.0,42.2673,42.2927,42.2503,42.2927,35148.0
2016-05-25 14:40:00,49.97,49.99,49.94,49.95,52583.0,42.2842,42.3011,42.2588,42.2673,52583.0
2016-05-25 14:50:00,49.94,49.95,49.9,49.9,28718.0,42.2588,42.2673,42.225,42.225,28718.0
2016-05-25 15:00:00,49.9,49.91,49.88,49.91,26470.0,42.225,42.2334,42.208,42.2334,26470.0
2016-05-25 15:10:00,49.91,49.93,49.9,49.91,41783.0,42.2334,42.2503,42.225,42.2334,41783.0
2016-05-25 15:20:00,49.91,49.96,49.91,49.96,79564.0,42.2334,42.2757,42.2334,42.2757,79564.0
2016-05-25 15:30:00,49.96,49.96,49.91,49.92,123138.0,42.2757,42.2757,42.2334,42.2419,123138.0
2016-05-25 15:40:00,49.91,49.93,49.9,49.91,82776.0,42.2334,42.2503,42.225,42.2334,82776.0
2016-05-25 15:50:00,49.91,49.93,49.89,49.9,156612.0,42.2334,42.2503,42.2165,42.225,156612.0
2016-05-26 09:30:00,50.07,50.17,50.05,50.11,75201.0,42.3688,42.4534,42.3519,42.4027,75201.0
2016-05-26 09:40:00,50.11,50.11,49.98,50.01,80380.0,42.4027,42.4027,42.2927,42.318,80380.0
2016-05-26 09:50:00,50.01,50.02,49.92,49.93,66335.0,42.318,42.3265,42.2419,42.2503,66335.0
2016-05-26 10:00:00,49.93,49.98,49.92,49.96,50381.0,42.2503,42.2927,42.2419,42.2757,50381.0
2016-05-26 10:10:00,49.96,50.01,49.95,50.01,92526.0,42.2757,42.318,42.2673,42.318,92526.0
2016-05-26 10:20:00,50.0,50.0,49.96,49.98,70752.0,42.3096,42.3096,42.2757,42.2927,70752.0
2016-05-26 10:30:00,49.98,49.99,49.93,49.93,32640.0,42.2927,42.3011,42.2503,42.2503,32640.0
2016-05-26 10:40:00,49.94,49.96,49.91,49.91,59293.0,42.2588,42.2757,42.2334,42.2334,59293.0
2016-05-26 10:50:00,49.92,49.92,49.88,49.88,81435.0,42.2419,42.2419,42.208,42.208,81435.0
2016-05-26 11:00:00,49.88,49.9,49.87,49.88,13962.0,42.208,42.225,42.1996,42.208,13962.0
2016-05-26 11:10:00,49.88,49.91,49.87,49.89,11856.0,42.208,42.2334,42.1996,42.2165,11856.0
2016-05-26 11:20:00,49.89,49.92,49.88,49.92,21475.0,42.2165,42.2419,42.208,42.2419,21475.0
2016-05-26 11:30:00,49.92,49.92,49.88,49.91,17731.0,42.2419,42.2419,42.208,42.2334,17731.0
2016-05-26 11:40:00,49.92,49.93,49.89,49.9,13006.0,42.2419,42.2503,42.2165,42.225,13006.0
2016-05-26 11:50:00,49.9,49.91,49.88,49.9,20288.0,42.225,42.2334,42.208,42.225,20288.0
2016-05-26 12:00:00,49.91,49.92,49.89,49.89,20451.0,42.2334,42.2419,42.2165,42.2165,20451.0
2016-05-26 12:10:00,49.89,49.9,49.86,49.87,8949.0,42.2165,42.225,42.1911,42.1996,8949.0
2016-05-26 12:20:00,49.86,49.87,49.85,49.86,22589.0,42.1911,42.1996,42.1826,42.1911,22589.0
2016-05-26 12:30:00,49.86,49.87,49.85,49.86,16938.0,42.1911,42.1996,42.1826,42.1911,16938.0
2016-05-26 12:40:00,49.86,49.88,49.85,49.88,14458.0,42.1911,42.208,42.1826,42.208,14458.0
2016-05-26 12:50:00,49.87,49.89,49.86,49.87,48704.0,42.1996,42.2165,42.1911,42.1996,48704.0
2016-05-26 13:00:00,49.88,49.89,49.86,49.89,21480.0,42.208,42.2165,42.1911,42.2165,21480.0
2016-05-26 13:10:00,49.88,49.92,49.87,49.91,34645.0,42.208,42.2419,42.1996,42.2334,34645.0
2016-05-26 13:20:00,49.9,49.91,49.89,49.9,5349.0,42.225,42.2334,42.2165,42.225,5349.0
2016-05-26 13:30:00,49.9,49.92,49.9,49.91,11826.0,42.225,42.2419,42.225,42.2334,11826.0
2016-05-26 13:40:00,49.92,49.93,49.89,49.92,31144.0,42.2419,42.2503,42.2165,42.2419,31144.0
2016-05-26 13:50:00,49.91,49.94,49.9,49.93,62712.0,42.2334,42.2588,42.225,42.2503,62712.0
2016-05-26 14:00:00,49.93,49.96,49.92,49.96,115509.0,42.2503,42.2757,42.2419,42.2757,115509.0
2016-05-26 14:10:00,49.96,49.97,49.95,49.96,21522.0,42.2757,42.2842,42.2673,42.2757,21522.0
2016-05-26 14:20:00,49.96,49.96,49.93,49.93,34384.0,42.2757,42.2757,42.2503,42.2503,34384.0
2016-05-26 14:30:00,49.93,49.95,49.93,49.94,36392.0,42.2503,42.2673,42.2503,42.2588,36392.0
2016-05-26 14:40:00,49.94,49.95,49.93,49.95,37892.0,42.2588,42.2673,42.2503,42.2673,37892.0
2016-05-26 14:50:00,49.95,49.95,49.92,49.93,9377.0,42.2673,42.2673,42.2419,42.2503,9377.0
2016-05-26 15:00:00,49.93,49.95,49.92,49.94,85901.0,42.2503,42.2673,42.2419,42.2588,85901.0
2016-05-26 15:10:00,49.94,49.97,49.93,49.95,35146.0,42.2588,42.2842,42.2503,42.2673,35146.0
2016-05-26 15:20:00,49.96,49.97,49.94,49.94,69069.0,42.2757,42.2842,42.2588,42.2588,69069.0
2016-05-26 15:30:00,49.94,49.96,49.93,49.94,31976.0,42.2588,42.2757,42.2503,42.2588,31976.0
2016-05-26 15:40:00,49.94,49.95,49.93,49.93,59580.0,42.2588,42.2673,42.2503,42.2503,59580.0
2016-05-26 15:50:00,49.94,49.95,49.93,49.93,98063.0,42.2588,42.2673,42.2503,42.2503,98063.0
2016-05-27 09:30:00,50.1,50.11,50.07,50.09,101393.0,42.3942,42.4027,42.3688,42.3857,101393.0
2016-05-27 09:40:00,50.09,50.1,50.05,50.08,112992.0,42.3857,42.3942,42.3519,42.3773,112992.0
2016-05-27 09:50:00,50.07,50.1,50.05,50.05,40593.0,42.3688,42.3942,42.3519,42.3519,40593.0
2016-05-27 10:00:00,50.05,50.11,50.05,50.11,143688.0,42.3519,42.4027,42.3519,42.4027,143688.0
2016-05-27 10:10:00,50.11,50.13,50.09,50.09,80579.0,42.4027,42.4196,42.3857,42.3857,80579.0
2016-05-27 10:20:00,50.09,50.1,50.06,50.07,40078.0,42.3857,42.3942,42.3603,42.3688,40078.0
2016-05-27 10:30:00,50.07,50.09,50.02,50.02,19385.0,42.3688,42.3857,42.3265,42.3265,19385.0
2016-05-27 10:40:00,50.02,50.06,50.02,50.05,45534.0,42.3265,42.3603,42.3265,42.3519,45534.0
2016-05-27 10:50:00,50.05,50.06,50.01,50.04,29427.0,42.3519,42.3603,42.318,42.3434,29427.0
2016-05-27 11:00:00,50.04,50.05,50.0,50.0,26517.0,42.3434,42.3519,42.3096,42.3096,26517.0
2016-05-27 11:10:00,49.99,50.0,49.97,49.99,9628.0,42.3011,42.3096,42.2842,42.3011,9628.0
2016-05-27 11:20:00,49.99,50.02,49.98,50.02,13274.0,42.3011,42.3265,42.2927,42.3265,13274.0
2016-05-27 11:30:00,50.02,50.04,50.02,50.03,11932.0,42.3265,42.3434,42.3265,42.335,11932.0
2016-05-27 11:40:00,50.04,50.04,50.01,50.01,4670.0,42.3434,42.3434,42.318,42.318,4670.0
2016-05-27 11:50:00,50.02,50.02,50.0,50.01,15385.0,42.3265,42.3265,42.3096,42.318,15385.0
2016-05-27 12:00:00,50.01,50.01,49.99,50.0,7653.0,42.318,42.318,42.3011,42.3096,7653.0
2016-05-27 12:10:00,50.0,50.02,49.99,50.02,93160.0,42.3096,42.3265,42.3011,42.3265,93160.0
2016-05-27 12:20:00,50.03,50.04,50.01,50.04,4639.0,42.335,42.3434,42.318,42.3434,4639.0
2016-05-27 12:30:00,50.04,50.04,50.02,50.02,9329.0,42.3434,42.3434,42.3265,42.3265,9329.0
2016-05-27 12:40:00,50.02,50.02,50.01,50.02,3400.0,42.3265,42.3265,42.318,42.3265,3400.0
2016-05-27 12:50:00,50.02,50.04,50.0,50.02,12018.0,42.3265,42.3434,42.3096,42.3265,12018.0
2016-05-27 13:00:00,50.03,50.03,50.0,50.01,39289.0,42.335,42.335,42.3096,42.318,39289.0
2016-05-27 13:10:00,50.01,50.02,49.99,50.01,22487.0,42.318,42.3265,42.3011,42.318,22487.0
2016-05-27 13:20:00,50.01,50.03,49.97,49.99,60134.0,42.318,42.335,42.2842,42.3011,60134.0
2016-05-27 13:30:00,49.98,49.99,49.88,49.89,133046.0,42.2927,42.3011,42.208,42.2165,133046.0
2016-05-27 13:40:00,49.88,49.97,49.87,49.93,47495.0,42.208,42.2842,42.1996,42.2503,47495.0
2016-05-27 13:50:00,49.92,49.92,49.84,49.84,19521.0,42.2419,42.2419,42.1742,42.1742,19521.0
2016-05-27 14:00:00,49.84,49.84,49.77,49.81,17034.0,42.1742,42.1742,42.115,42.1488,17034.0
2016-05-27 14:10:00,49.8,49.81,49.75,49.75,19315.0,42.1403,42.1488,42.098,42.098,19315.0
2016-05-27 14:20:00,49.76,49.84,49.75,49.82,19556.0,42.1065,42.1742,42.098,42.1573,19556.0
2016-05-27 14:30:00,49.82,49.83,49.76,49.77,13826.0,42.1573,42.1657,42.1065,42.115,13826.0
2016-05-27 14:40:00,49.77,49.82,49.77,49.82,16765.0,42.115,42.1573,42.115,42.1573,16765.0
2016-05-27 14:50:00,49.81,49.82,49.8,49.82,6152.0,42.1488,42.1573,42.1403,42.1573,6152.0
2016-05-27 15:00:00,49.81,49.82,49.79,49.81,14455.0,42.1488,42.1573,42.1319,42.1488,14455.0
2016-05-27 15:10:00,49.81,49.82,49.79,49.81,11627.0,42.1488,42.1573,42.1319,42.1488,11627.0
2016-05-27 15:20:00,49.81,49.83,49.79,49.82,11028.0,42.1488,42.1657,42.1319,42.1573,11028.0
2016-05-27 15:30:00,49.82,49.85,49.81,49.83,25552.0,42.1573,42.1826,42.1488,42.1657,25552.0
2016-05-27 15:40:00,49.83,49.85,49.81,49.81,43942.0,42.1657,42.1826,42.1488,42.1488,43942.0
2016-05-27 15:50:00,49.81,49.82,49.8,49.81,101456.0,42.1488,42.1573,42.1403,42.1488,101456.0
2016-05-31 09:30:00,49.83,49.99,49.83,49.91,190594.0,42.1657,42.3011,42.1657,42.2334,190594.0
2016-05-31 09:40:00,49.91,49.94,49.88,49.93,343156.0,42.2334,42.2588,42.208,42.2503,343156.0
2016-05-31 09:50:00,49.93,49.97,49.87,49.88,71385.0,42.2503,42.2842,42.1996,42.208,71385.0
2016-05-31 10:00:00,49.88,49.93,49.87,49.91,24172.0,42.208,42.2503,42.1996,42.2334,24172.0
2016-05-31 10:10:00,49.91,49.91,49.86,49.88,27975.0,42.2334,42.2334,42.1911,42.208,27975.0
2016-05-31 10:20:00,49.9,49.93,49.88,49.88,12010.0,42.225,42.2503,42.208,42.208,12010.0
2016-05-31 10:30:00,49.89,49.91,49.81,49.81,45075.0,42.2165,42.2334,42.1488,42.1488,45075.0
2016-05-31 10:40:00,49.82,49.84,49.79,49.84,38670.0,42.1573,42.1742,42.1319,42.1742,38670.0
2016-05-31 10:50:00,49.84,49.86,49.78,49.8,16363.0,42.1742,42.1911,42.1234,42.1403,16363.0
2016-05-31 11:00:00,49.8,49.81,49.75,49.79,26825.0,42.1403,42.1488,42.098,42.1319,26825.0
2016-05-31 11:10:00,49.78,49.83,49.75,49.83,113101.0,42.1234,42.1657,42.098,42.1657,113101.0
2016-05-31 11:20:00,49.82,49.84,49.77,49.8,30774.0,42.1573,42.1742,42.115,42.1403,30774.0
2016-05-31 11:30:00,49.8,49.8,49.75,49.77,30737.0,42.1403,42.1403,42.098,42.115,30737.0
2016-05-31 11:40:00,49.77,49.78,49.76,49.77,17300.0,42.115,42.1234,42.1065,42.115,17300.0
2016-05-31 11:50:00,49.77,49.77,49.75,49.77,13904.0,42.115,42.115,42.098,42.115,13904.0
2016-05-31 12:00:00,49.77,49.77,49.74,49.76,35560.0,42.115,42.115,42.0896,42.1065,35560.0
2016-05-31 12:10:00,49.75,49.78,49.74,49.77,12641.0,42.098,42.1234,42.0896,42.115,12641.0
2016-05-31 12:20:00,49.78,49.81,49.78,49.8,91268.0,42.1234,42.1488,42.1234,42.1403,91268.0
2016-05-31 12:30:00,49.81,49.84,49.8,49.84,25883.0,42.1488,42.1742,42.1403,42.1742,25883.0
2016-05-31 12:40:00,49.84,49.84,49.82,49.82,28475.0,42.1742,42.1742,42.1573,42.1573,28475.0
2016-05-31 12:50:00,49.82,49.84,49.8,49.84,23163.0,42.1573,42.1742,42.1403,42.1742,23163.0
2016-05-31 13:00:00,49.83,49.86,49.81,49.84,175713.0,42.1657,42.1911,42.1488,42.1742,175713.0
2016-05-31 13:10:00,49.84,49.91,49.83,49.9,59489.0,42.1742,42.2334,42.1657,42.225,59489.0
2016-05-31 13:20:00,49.9,49.93,49.9,49.92,24418.0,42.225,42.2503,42.225,42.2419,24418.0
2016-05-31 13:30:00,49.93,49.94,49.89,49.89,47385.0,42.2503,42.2588,42.2165,42.2165,47385.0
2016-05-31 13:40:00,49.9,49.9,49.88,49.88,16908.0,42.225,42.225,42.208,42.208,16908.0
2016-05-31 13:50:00,49.89,49.9,49.88,49.89,9817.0,42.2165,42.225,42.208,42.2165,9817.0
2016-05-31 14:00:00,49.88,49.88,49.79,49.82,39958.0,42.208,42.208,42.1319,42.1573,39958.0
2016-05-31 14:10:00,49.82,49.82,49.78,49.81,25480.0,42.1573,42.1573,42.1234,42.1488,25480.0
2016-05-31 14:20:00,49.81,49.84,49.78,49.82,20061.0,42.1488,42.1742,42.1234,42.1573,20061.0
2016-05-31 14:30:00,49.82,49.84,49.78,49.83,20038.0,42.1573,42.1742,42.1234,42.1657,20038.0
2016-05-31 14:40:00,49.82,49.83,49.78,49.8,36809.0,42.1573,42.1657,42.1234,42.1403,36809.0
2016-05-31 14:50:00,49.8,49.8,49.78,49.8,38178.0,42.1403,42.1403,42.1234,42.1403,38178.0
2016-05-31 15:00:00,49.8,49.8,49.75,49.76,36380.0,42.1403,42.1403,42.098,42.1065,36380.0
2016-05-31 15:10:00,49.76,49.8,49.75,49.8,92774.0,42.1065,42.1403,42.098,42.1403,92774.0
2016-05-31 15:20:00,49.8,49.8,49.75,49.77,62554.0,42.1403,42.1403,42.098,42.115,62554.0
2016-05-31 15:30:00,49.77,49.8,49.76,49.78,60878.0,42.115,42.1403,42.1065,42.1234,60878.0
2016-05-31 15:40:00,49.78,49.83,49.76,49.77,66772.0,42.1234,42.1657,42.1065,42.115,66772.0
2016-05-31 15:50:00,49.78,49.83,49.76,49.76,275801.0,42.1234,42.1657,42.1065,42.1065,275801.0
2016-06-01 09:30:00,49.78,49.86,49.78,49.83,203859.0,42.1234,42.1911,42.1234,42.1657,203859.0
2016-06-01 09:40:00,49.84,49.9,49.82,49.86,49908.0,42.1742,42.225,42.1573,42.1911,49908.0
2016-06-01 09:50:00,49.87,49.88,49.8,49.85,57841.0,42.1996,42.208,42.1403,42.1826,57841.0
2016-06-01 10:00:00,49.86,49.86,49.76,49.82,105130.0,42.1911,42.1911,42.1065,42.1573,105130.0
2016-06-01 10:10:00,49.84,49.85,49.74,49.74,48227.0,42.1742,42.1826,42.0896,42.0896,48227.0
2016-06-01 10:20:00,49.75,49.82,49.75,49.78,67568.0,42.098,42.1573,42.098,42.1234,67568.0
2016-06-01 10:30:00,49.77,49.82,49.76,49.79,22308.0,42.115,42.1573,42.1065,42.1319,22308.0
2016-06-01 10:40:00,49.78,49.78,49.73,49.76,45878.0,42.1234,42.1234,42.0811,42.1065,45878.0
2016-06-01 10:50:00,49.76,49.85,49.76,49.82,69657.0,42.1065,42.1826,42.1065,42.1573,69657.0
2016-06-01 11:00:00,49.83,49.89,49.83,49.88,74436.0,42.1657,42.2165,42.1657,42.208,74436.0
2016-06-01 11:10:00,49.89,49.97,49.88,49.97,44524.0,42.2165,42.2842,42.208,42.2842,44524.0
2016-06-01 11:20:00,49.97,49.97,49.87,49.88,42782.0,42.2842,42.2842,42.1996,42.208,42782.0
2016-06-01 11:30:00,49.88,49.88,49.82,49.87,54185.0,42.208,42.208,42.1573,42.1996,54185.0
2016-06-01 11:40:00,49.87,49.89,49.85,49.88,32935.0,42.1996,42.2165,42.1826,42.208,32935.0
2016-06-01 11:50:00,49.88,49.89,49.87,49.88,10904.0,42.208,42.2165,42.1996,42.208,10904.0
2016-06-01 12:00:00,49.88,49.92,49.87,49.89,11771.0,42.208,42.2419,42.1996,42.2165,11771.0
2016-06-01 12:10:00,49.9,49.92,49.88,49.9,26252.0,42.225,42.2419,42.208,42.225,26252.0
2016-06-01 12:20:00,49.9,49.92,49.89,49.9,11882.0,42.225,42.2419,42.2165,42.225,11882.0
2016-06-01 12:30:00,49.89,49.89,49.85,49.87,12370.0,42.2165,42.2165,42.1826,42.1996,12370.0
2016-06-01 12:40:00,49.87,49.91,49.87,49.9,26731.0,42.1996,42.2334,42.1996,42.225,26731.0
2016-06-01 12:50:00,49.9,49.94,49.89,49.94,13535.0,42.225,42.2588,42.2165,42.2588,13535.0
2016-06-01 13:00:00,49.96,49.99,49.95,49.96,35645.0,42.2757,42.3011,42.2673,42.2757,35645.0
2016-06-01 13:10:00,49.95,49.96,49.93,49.94,15075.0,42.2673,42.2757,42.2503,42.2588,15075.0
2016-06-01 13:20:00,49.95,49.97,49.94,49.95,9720.0,42.2673,42.2842,42.2588,42.2673,9720.0
2016-06-01 13:30:00,49.95,49.98,49.93,49.94,11957.0,42.2673,42.2927,42.2503,42.2588,11957.0
2016-06-01 13:40:00,49.94,49.94,49.91,49.93,19907.0,42.2588,42.2588,42.2334,42.2503,19907.0
2016-06-01 13:50:00,49.91,49.98,49.91,49.98,15961.0,42.2334,42.2927,42.2334,42.2927,15961.0
2016-06-01 14:00:00,49.98,49.98,49.91,49.94,14210.0,42.2927,42.2927,42.2334,42.2588,14210.0
2016-06-01 14:10:00,49.95,50.02,49.94,50.0,39329.0,42.2673,42.3265,42.2588,42.3096,39329.0
2016-06-01 14:20:00,49.99,50.03,49.98,50.0,60613.0,42.3011,42.335,42.2927,42.3096,60613.0
2016-06-01 14:30:00,50.0,50.01,49.95,49.95,30540.0,42.3096,42.318,42.2673,42.2673,30540.0
2016-06-01 14:40:00,49.96,49.98,49.94,49.96,10594.0,42.2757,42.2927,42.2588,42.2757,10594.0
2016-06-01 14:50:00,49.96,50.01,49.95,50.01,26452.0,42.2757,42.318,42.2673,42.318,26452.0
2016-06-01 15:00:00,50.02,50.02,49.97,49.98,16108.0,42.3265,42.3265,42.2842,42.2927,16108.0
2016-06-01 15:10:00,49.98,50.03,49.98,50.02,28656.0,42.2927,42.335,42.2927,42.3265,28656.0
2016-06-01 15:20:00,50.02,50.02,49.98,50.01,78080.0,42.3265,42.3265,42.2927,42.318,78080.0
2016-06-01 15:30:00,50.01,50.01,49.97,50.0,28463.0,42.318,42.318,42.2842,42.3096,28463.0
2016-06-01 15:40:00,49.99,50.0,49.97,49.98,49675.0,42.3011,42.3096,42.2842,42.2927,49675.0
2016-06-01 15:50:00,49.97,49.98,49.95,49.97,123706.0,42.2842,42.2927,42.2673,42.2842,123706.0
2016-06-02 09:30:00,50.1,50.21,50.1,50.19,75303.0,42.3942,42.4873,42.3942,42.4704,75303.0
2016-06-02 09:40:00,50.19,50.23,50.15,50.17,62498.0,42.4704,42.5042,42.4365,42.4534,62498.0
2016-06-02 09:50:00,50.17,50.2,50.14,50.16,79818.0,42.4534,42.4788,42.428,42.445,79818.0
2016-06-02 10:00:00,50.16,50.22,50.14,50.22,127990.0,42.445,42.4957,42.428,42.4957,127990.0
2016-06-02 10:10:00,50.22,50.23,50.18,50.22,176234.0,42.4957,42.5042,42.4619,42.4957,176234.0
2016-06-02 10:20:00,50.21,50.23,50.19,50.22,113239.0,42.4873,42.5042,42.4704,42.4957,113239.0
2016-06-02 10:30:00,50.22,50.27,50.21,50.27,99165.0,42.4957,42.538,42.4873,42.538,99165.0
2016-06-02 10:40:00,50.26,50.27,50.23,50.23,81894.0,42.5296,42.538,42.5042,42.5042,81894.0
2016-06-02 10:50:00,50.23,50.29,50.22,50.29,46133.0,42.5042,42.555,42.4957,42.555,46133.0
2016-06-02 11:00:00,50.3,50.35,50.29,50.34,121734.0,42.5634,42.6057,42.555,42.5973,121734.0
2016-06-02 11:10:00,50.34,50.36,50.32,50.35,95713.0,42.5973,42.6142,42.5804,42.6057,95713.0
2016-06-02 11:20:00,50.35,50.36,50.31,50.34,98816.0,42.6057,42.6142,42.5719,42.5973,98816.0
2016-06-02 11:30:00,50.34,50.37,50.33,50.35,67876.0,42.5973,42.6227,42.5888,42.6057,67876.0
2016-06-02 11:40:00,50.36,50.38,50.35,50.38,45359.0,42.6142,42.6311,42.6057,42.6311,45359.0
2016-06-02 11:50:00,50.38,50.4,50.37,50.38,48254.0,42.6311,42.6481,42.6227,42.6311,48254.0
2016-06-02 12:00:00,50.39,50.4,50.38,50.39,141180.0,42.6396,42.6481,42.6311,42.6396,141180.0
2016-06-02 12:10:00,50.39,50.39,50.38,50.38,11600.0,42.6396,42.6396,42.6311,42.6311,11600.0
2016-06-02 12:20:00,50.38,50.39,50.38,50.39,8186.0,42.6311,42.6396,42.6311,42.6396,8186.0
2016-06-02 12:30:00,50.39,50.4,50.38,50.4,21760.0,42.6396,42.6481,42.6311,42.6481,21760.0
2016-06-02 12:40:00,50.39,50.41,50.39,50.41,26659.0,42.6396,42.6565,42.6396,42.6565,26659.0
2016-06-02 12:50:00,50.41,50.45,50.34,50.43,882605.0,42.6565,42.6904,42.5973,42.6734,882605.0
2016-06-02 13:00:00,50.43,50.46,50.43,50.43,112861.0,42.6734,42.6988,42.6734,42.6734,112861.0
2016-06-02 13:10:00,50.44,50.45,50.43,50.45,35172.0,42.6819,42.6904,42.6734,42.6904,35172.0
2016-06-02 13:20:00,50.45,50.46,50.43,50.43,68742.0,42.6904,42.6988,42.6734,42.6734,68742.0
2016-06-02 13:30:00,50.44,50.45,50.43,50.44,70488.0,42.6819,42.6904,42.6734,42.6819,70488.0
2016-06-02 13:40:00,50.44,50.45,50.43,50.44,23979.0,42.6819,42.6904,42.6734,42.6819,23979.0
2016-06-02 13:50:00,50.44,50.48,50.44,50.45,50414.0,42.6819,42.7157,42.6819,42.6904,50414.0
2016-06-02 14:00:00,50.45,50.51,50.45,50.5,61035.0,42.6904,42.7411,42.6904,42.7327,61035.0
2016-06-02 14:10:00,50.49,50.5,50.47,50.5,26386.0,42.7242,42.7327,42.7073,42.7327,26386.0
2016-06-02 14:20:00,50.5,50.5,50.46,50.46,18480.0,42.7327,42.7327,42.6988,42.6988,18480.0
2016-06-02 14:30:00,50.47,50.47,50.44,50.46,30783.0,42.7073,42.7073,42.6819,42.6988,30783.0
2016-06-02 14:40:00,50.46,50.49,50.46,50.47,26127.0,42.6988,42.7242,42.6988,42.7073,26127.0
2016-06-02 14:50:00,50.47,50.48,50.46,50.47,21685.0,42.7073,42.7157,42.6988,42.7073,21685.0
2016-06-02 15:00:00,50.47,50.48,50.43,50.44,25392.0,42.7073,42.7157,42.6734,42.6819,25392.0
2016-06-02 15:10:00,50.44,50.47,50.43,50.46,23389.0,42.6819,42.7073,42.6734,42.6988,23389.0
2016-06-02 15:20:00,50.46,50.49,50.45,50.49,21471.0,42.6988,42.7242,42.6904,42.7242,21471.0
2016-06-02 15:30:00,50.48,50.49,50.47,50.48,32052.0,42.7157,42.7242,42.7073,42.7157,32052.0
2016-06-02 15:40:00,50.49,50.49,50.44,50.45,31868.0,42.7242,42.7242,42.6819,42.6904,31868.0
2016-06-02 15:50:00,50.46,50.5,50.45,50.49,90210.0,42.6988,42.7327,42.6904,42.7242,90210.0
2016-06-03 09:30:00,51.11,51.35,51.11,51.34,261361.0,43.2488,43.4519,43.2488,43.4435,261361.0
2016-06-03 09:40:00,51.34,51.35,51.19,51.21,154441.0,43.4435,43.4519,43.3165,43.3335,154441.0
2016-06-03 09:50:00,51.21,51.22,51.1,51.21,97635.0,43.3335,43.3419,43.2404,43.3335,97635.0
2016-06-03 10:00:00,51.21,51.27,51.16,51.22,114856.0,43.3335,43.3842,43.2912,43.3419,114856.0
2016-06-03 10:10:00,51.22,51.23,51.12,51.12,110256.0,43.3419,43.3504,43.2573,43.2573,110256.0
2016-06-03 10:20:00,51.13,51.15,51.06,51.08,162250.0,43.2658,43.2827,43.2065,43.2235,162250.0
2016-06-03 10:30:00,51.08,51.16,51.0,51.0,320617.0,43.2235,43.2912,43.1558,43.1558,320617.0
2016-06-03 10:40:00,51.0,51.09,50.99,51.09,58835.0,43.1558,43.2319,43.1473,43.2319,58835.0
2016-06-03 10:50:00,51.09,51.16,51.08,51.15,54068.0,43.2319,43.2912,43.2235,43.2827,54068.0
2016-06-03 11:00:00,51.15,51.17,51.13,51.13,59745.0,43.2827,43.2996,43.2658,43.2658,59745.0
2016-06-03 11:10:00,51.12,51.14,51.1,51.14,56982.0,43.2573,43.2742,43.2404,43.2742,56982.0
2016-06-03 11:20:00,51.13,51.16,51.1,51.14,25932.0,43.2658,43.2912,43.2404,43.2742,25932.0
2016-06-03 11:30:00,51.13,51.18,51.12,51.18,42326.0,43.2658,43.3081,43.2573,43.3081,42326.0
2016-06-03 11:40:00,51.18,51.21,51.15,51.19,62985.0,43.3081,43.3335,43.2827,43.3165,62985.0
2016-06-03 11:50:00,51.18,51.19,51.15,51.18,30923.0,43.3081,43.3165,43.2827,43.3081,30923.0
2016-06-03 12:00:00,51.18,51.19,51.17,51.18,14333.0,43.3081,43.3165,43.2996,43.3081,14333.0
2016-06-03 12:10:00,51.17,51.25,51.17,51.23,23035.0,43.2996,43.3673,43.2996,43.3504,23035.0
2016-06-03 12:20:00,51.24,51.26,51.23,51.26,139618.0,43.3589,43.3758,43.3504,43.3758,139618.0
2016-06-03 12:30:00,51.26,51.29,51.25,51.28,72959.0,43.3758,43.4012,43.3673,43.3927,72959.0
2016-06-03 12:40:00,51.27,51.28,51.26,51.26,38422.0,43.3842,43.3927,43.3758,43.3758,38422.0
2016-06-03 12:50:00,51.26,51.3,51.26,51.27,18417.0,43.3758,43.4096,43.3758,43.3842,18417.0
2016-06-03 13:00:00,51.28,51.28,51.27,51.28,9815.0,43.3927,43.3927,43.3842,43.3927,9815.0
2016-06-03 13:10:00,51.29,51.29,51.25,51.27,15865.0,43.4012,43.4012,43.3673,43.3842,15865.0
2016-06-03 13:20:00,51.27,51.28,51.25,51.26,29593.0,43.3842,43.3927,43.3673,43.3758,29593.0
2016-06-03 13:30:00,51.26,51.32,51.26,51.32,34863.0,43.3758,43.4265,43.3758,43.4265,34863.0
2016-06-03 13:40:00,51.31,51.36,51.31,51.33,28295.0,43.4181,43.4604,43.4181,43.435,28295.0
2016-06-03 13:50:00,51.33,51.35,51.32,51.34,16921.0,43.435,43.4519,43.4265,43.4435,16921.0
2016-06-03 14:00:00,51.34,51.34,51.3,51.32,28595.0,43.4435,43.4435,43.4096,43.4265,28595.0
2016-06-03 14:10:00,51.32,51.33,51.29,51.32,23260.0,43.4265,43.435,43.4012,43.4265,23260.0
2016-06-03 14:20:00,51.33,51.36,51.31,51.35,15350.0,43.435,43.4604,43.4181,43.4519,15350.0
2016-06-03 14:30:00,51.35,51.39,51.34,51.38,33044.0,43.4519,43.4858,43.4435,43.4773,33044.0
2016-06-03 14:40:00,51.38,51.4,51.35,51.38,20055.0,43.4773,43.4942,43.4519,43.4773,20055.0
2016-06-03 14:50:00,51.39,51.41,51.37,51.38,16422.0,43.4858,43.5027,43.4689,43.4773,16422.0
2016-06-03 15:00:00,51.37,51.38,51.32,51.34,32041.0,43.4689,43.4773,43.4265,43.4435,32041.0
2016-06-03 15:10:00,51.34,51.38,51.31,51.32,43394.0,43.4435,43.4773,43.4181,43.4265,43394.0
2016-06-03 15:20:00,51.32,51.34,51.3,51.34,54056.0,43.4265,43.4435,43.4096,43.4435,54056.0
2016-06-03 15:30:00,51.34,51.38,51.3,51.38,88298.0,43.4435,43.4773,43.4096,43.4773,88298.0
2016-06-03 15:40:00,51.39,51.41,51.38,51.39,103966.0,43.4858,43.5027,43.4773,43.4858,103966.0
2016-06-03 15:50:00,51.39,51.46,51.39,51.45,224126.0,43.4858,43.545,43.4858,43.5366,224126.0
2016-06-06 09:30:00,51.61,51.84,51.61,51.75,315474.0,43.6719,43.8666,43.6719,43.7904,315474.0
2016-06-06 09:40:00,51.75,51.88,51.74,51.87,307565.0,43.7904,43.9004,43.7819,43.892,307565.0
2016-06-06 09:50:00,51.87,51.99,51.87,51.97,215041.0,43.892,43.9935,43.892,43.9766,215041.0
2016-06-06 10:00:00,51.98,52.08,51.97,52.04,155072.0,43.985,44.0697,43.9766,44.0358,155072.0
2016-06-06 10:10:00,52.04,52.1,52.01,52.09,80804.0,44.0358,44.0866,44.0104,44.0781,80804.0
2016-06-06 10:20:00,52.1,52.12,52.05,52.09,106904.0,44.0866,44.1035,44.0443,44.0781,106904.0
2016-06-06 10:30:00,52.09,52.19,52.07,52.14,133227.0,44.0781,44.1627,44.0612,44.1204,133227.0
2016-06-06 10:40:00,52.14,52.19,52.13,52.18,45341.0,44.1204,44.1627,44.112,44.1543,45341.0
2016-06-06 10:50:00,52.19,52.22,52.18,52.21,18866.0,44.1627,44.1881,44.1543,44.1797,18866.0
2016-06-06 11:00:00,52.22,52.23,52.2,52.22,25471.0,44.1881,44.1966,44.1712,44.1881,25471.0
2016-06-06 11:10:00,52.23,52.24,52.21,52.23,58253.0,44.1966,44.205,44.1797,44.1966,58253.0
2016-06-06 11:20:00,52.23,52.24,52.21,52.22,116541.0,44.1966,44.205,44.1797,44.1881,116541.0
2016-06-06 11:30:00,52.22,52.22,52.2,52.21,41400.0,44.1881,44.1881,44.1712,44.1797,41400.0
2016-06-06 11:40:00,52.22,52.24,52.2,52.21,51916.0,44.1881,44.205,44.1712,44.1797,51916.0
2016-06-06 11:50:00,52.2,52.21,52.15,52.16,40243.0,44.1712,44.1797,44.1289,44.1373,40243.0
2016-06-06 12:00:00,52.15,52.16,52.12,52.14,45046.0,44.1289,44.1373,44.1035,44.1204,45046.0
2016-06-06 12:10:00,52.15,52.17,52.14,52.17,103287.0,44.1289,44.1458,44.1204,44.1458,103287.0
2016-06-06 12:20:00,52.17,52.21,52.15,52.2,113754.0,44.1458,44.1797,44.1289,44.1712,113754.0
2016-06-06 12:30:00,52.19,52.19,52.04,52.09,133713.0,44.1627,44.1627,44.0358,44.0781,133713.0
2016-06-06 12:40:00,52.1,52.1,52.0,52.0,63529.0,44.0866,44.0866,44.002,44.002,63529.0
2016-06-06 12:50:00,52.0,52.06,51.94,52.04,84944.0,44.002,44.0527,43.9512,44.0358,84944.0
2016-06-06 13:00:00,52.05,52.15,52.04,52.14,34490.0,44.0443,44.1289,44.0358,44.1204,34490.0
2016-06-06 13:10:00,52.14,52.17,52.11,52.11,56812.0,44.1204,44.1458,44.095,44.095,56812.0
2016-06-06 13:20:00,52.12,52.14,52.11,52.12,11399.0,44.1035,44.1204,44.095,44.1035,11399.0
2016-06-06 13:30:00,52.13,52.13,52.06,52.09,21043.0,44.112,44.112,44.0527,44.0781,21043.0
2016-06-06 13:40:00,52.09,52.15,52.08,52.15,19113.0,44.0781,44.1289,44.0697,44.1289,19113.0
2016-06-06 13:50:00,52.15,52.24,52.13,52.22,127964.0,44.1289,44.205,44.112,44.1881,127964.0
2016-06-06 14:00:00,52.22,52.24,52.2,52.23,17106.0,44.1881,44.205,44.1712,44.1966,17106.0
2016-06-06 14:10:00,52.23,52.24,52.2,52.23,23320.0,44.1966,44.205,44.1712,44.1966,23320.0
2016-06-06 14:20:00,52.23,52.25,52.21,52.22,20376.0,44.1966,44.2135,44.1797,44.1881,20376.0
2016-06-06 14:30:00,52.23,52.26,52.22,52.22,26089.0,44.1966,44.222,44.1881,44.1881,26089.0
2016-06-06 14:40:00,52.21,52.24,52.19,52.22,21651.0,44.1797,44.205,44.1627,44.1881,21651.0
2016-06-06 14:50:00,52.21,52.25,52.21,52.23,18499.0,44.1797,44.2135,44.1797,44.1966,18499.0
2016-06-06 15:00:00,52.23,52.23,52.19,52.19,32178.0,44.1966,44.1966,44.1627,44.1627,32178.0
2016-06-06 15:10:00,52.19,52.22,52.18,52.18,37004.0,44.1627,44.1881,44.1543,44.1543,37004.0
2016-06-06 15:20:00,52.18,52.19,52.14,52.16,67517.0,44.1543,44.1627,44.1204,44.1373,67517.0
2016-06-06 15:30:00,52.15,52.18,52.14,52.14,47996.0,44.1289,44.1543,44.1204,44.1204,47996.0
2016-06-06 15:40:00,52.14,52.21,52.13,52.13,163145.0,44.1204,44.1797,44.112,44.112,163145.0
2016-06-06 15:50:00,52.13,52.16,52.07,52.07,462859.0,44.112,44.1373,44.0612,44.0612,462859.0
2016-06-07 09:30:00,52.35,52.55,52.35,52.55,240175.0,44.2981,44.4674,44.2981,44.4674,240175.0
2016-06-07 09:40:00,52.54,52.57,52.49,52.54,59046.0,44.4589,44.4843,44.4166,44.4589,59046.0
2016-06-07 09:50:00,52.54,52.54,52.5,52.52,33639.0,44.4589,44.4589,44.4251,44.442,33639.0
2016-06-07 10:00:00,52.53,52.61,52.53,52.6,55084.0,44.4504,44.5181,44.4504,44.5097,55084.0
2016-06-07 10:10:00,52.61,52.66,52.61,52.65,56510.0,44.5181,44.5604,44.5181,44.552,56510.0
2016-06-07 10:20:00,52.65,52.67,52.64,52.67,25438.0,44.552,44.5689,44.5435,44.5689,25438.0
2016-06-07 10:30:00,52.66,52.68,52.63,52.63,75645.0,44.5604,44.5774,44.5351,44.5351,75645.0
2016-06-07 10:40:00,52.63,52.65,52.6,52.61,111551.0,44.5351,44.552,44.5097,44.5181,111551.0
2016-06-07 10:50:00,52.6,52.6,52.56,52.6,43875.0,44.5097,44.5097,44.4758,44.5097,43875.0
2016-06-07 11:00:00,52.6,52.6,52.56,52.59,84476.0,44.5097,44.5097,44.4758,44.5012,84476.0
2016-06-07 11:10:00,52.59,52.6,52.58,52.6,22229.0,44.5012,44.5097,44.4927,44.5097,22229.0
2016-06-07 11:20:00,52.6,52.61,52.58,52.6,39542.0,44.5097,44.5181,44.4927,44.5097,39542.0
2016-06-07 11:30:00,52.6,52.61,52.56,52.57,55383.0,44.5097,44.5181,44.4758,44.4843,55383.0
2016-06-07 11:40:00,52.57,52.57,52.54,52.54,47112.0,44.4843,44.4843,44.4589,44.4589,47112.0
2016-06-07 11:50:00,52.54,52.55,52.51,52.52,43043.0,44.4589,44.4674,44.4335,44.442,43043.0
2016-06-07 12:00:00,52.52,52.57,52.52,52.55,36822.0,44.442,44.4843,44.442,44.4674,36822.0
2016-06-07 12:10:00,52.55,52.56,52.54,52.55,24417.0,44.4674,44.4758,44.4589,44.4674,24417.0
2016-06-07 12:20:00,52.55,52.57,52.55,52.57,19012.0,44.4674,44.4843,44.4674,44.4843,19012.0
2016-06-07 12:30:00,52.57,52.59,52.55,52.56,28909.0,44.4843,44.5012,44.4674,44.4758,28909.0
2016-06-07 12:40:00,52.56,52.58,52.55,52.57,21642.0,44.4758,44.4927,44.4674,44.4843,21642.0
2016-06-07 12:50:00,52.57,52.58,52.56,52.58,13752.0,44.4843,44.4927,44.4758,44.4927,13752.0
2016-06-07 13:00:00,52.58,52.59,52.57,52.58,10201.0,44.4927,44.5012,44.4843,44.4927,10201.0
2016-06-07 13:10:00,52.58,52.58,52.54,52.55,18723.0,44.4927,44.4927,44.4589,44.4674,18723.0
2016-06-07 13:20:00,52.55,52.58,52.54,52.57,14384.0,44.4674,44.4927,44.4589,44.4843,14384.0
2016-06-07 13:30:00,52.57,52.57,52.55,52.55,8923.0,44.4843,44.4843,44.4674,44.4674,8923.0
2016-06-07 13:40:00,52.55,52.57,52.54,52.57,14912.0,44.4674,44.4843,44.4589,44.4843,14912.0
2016-06-07 13:50:00,52.57,52.57,52.54,52.56,22277.0,44.4843,44.4843,44.4589,44.4758,22277.0
2016-06-07 14:00:00,52.56,52.6,52.55,52.6,41119.0,44.4758,44.5097,44.4674,44.5097,41119.0
2016-06-07 14:10:00,52.6,52.62,52.6,52.62,14955.0,44.5097,44.5266,44.5097,44.5266,14955.0
2016-06-07 14:20:00,52.62,52.64,52.61,52.62,30414.0,44.5266,44.5435,44.5181,44.5266,30414.0
2016-06-07 14:30:00,52.63,52.63,52.6,52.62,17427.0,44.5351,44.5351,44.5097,44.5266,17427.0
2016-06-07 14:40:00,52.62,52.63,52.61,52.61,34678.0,44.5266,44.5351,44.5181,44.5181,34678.0
2016-06-07 14:50:00,52.61,52.63,52.6,52.61,33247.0,44.5181,44.5351,44.5097,44.5181,33247.0
2016-06-07 15:00:00,52.61,52.63,52.59,52.62,33504.0,44.5181,44.5351,44.5012,44.5266,33504.0
2016-06-07 15:10:00,52.61,52.62,52.61,52.62,61381.0,44.5181,44.5266,44.5181,44.5266,61381.0
2016-06-07 15:20:00,52.62,52.64,52.61,52.64,78262.0,44.5266,44.5435,44.5181,44.5435,78262.0
2016-06-07 15:30:00,52.64,52.64,52.62,52.63,71550.0,44.5435,44.5435,44.5266,44.5351,71550.0
2016-06-07 15:40:00,52.63,52.63,52.62,52.62,81608.0,44.5351,44.5351,44.5266,44.5266,81608.0
2016-06-07 15:50:00,52.63,52.65,52.62,52.65,292231.0,44.5351,44.552,44.5266,44.552,292231.0
2016-06-08 09:30:00,53.01,53.12,52.97,53.12,104314.0,44.8566,44.9497,44.8228,44.9497,104314.0
2016-06-08 09:40:00,53.12,53.16,53.12,53.15,54091.0,44.9497,44.9835,44.9497,44.9751,54091.0
2016-06-08 09:50:00,53.14,53.16,53.12,53.16,55865.0,44.9666,44.9835,44.9497,44.9835,55865.0
2016-06-08 10:00:00,53.16,53.17,53.09,53.1,57417.0,44.9835,44.992,44.9243,44.9328,57417.0
2016-06-08 10:10:00,53.09,53.11,53.04,53.1,158655.0,44.9243,44.9412,44.882,44.9328,158655.0
2016-06-08 10:20:00,53.1,53.1,53.06,53.07,28869.0,44.9328,44.9328,44.8989,44.9074,28869.0
2016-06-08 10:30:00,53.07,53.09,53.05,53.07,34887.0,44.9074,44.9243,44.8905,44.9074,34887.0
2016-06-08 10:40:00,53.07,53.11,53.07,53.08,14495.0,44.9074,44.9412,44.9074,44.9158,14495.0
2016-06-08 10:50:00,53.08,53.11,53.01,53.03,21318.0,44.9158,44.9412,44.8566,44.8735,21318.0
2016-06-08 11:00:00,53.03,53.04,52.92,52.93,60083.0,44.8735,44.882,44.7805,44.7889,60083.0
2016-06-08 11:10:00,52.93,52.95,52.89,52.92,23447.0,44.7889,44.8058,44.7551,44.7805,23447.0
2016-06-08 11:20:00,52.92,52.95,52.91,52.95,15134.0,44.7805,44.8058,44.772,44.8058,15134.0
2016-06-08 11:30:00,52.94,53.01,52.93,53.01,33880.0,44.7974,44.8566,44.7889,44.8566,33880.0
2016-06-08 11:40:00,53.01,53.01,52.98,52.99,14599.0,44.8566,44.8566,44.8312,44.8397,14599.0
2016-06-08 11:50:00,52.99,52.99,52.96,52.97,15527.0,44.8397,44.8397,44.8143,44.8228,15527.0
2016-06-08 12:00:00,52.97,53.02,52.96,53.02,67551.0,44.8228,44.8651,44.8143,44.8651,67551.0
2016-06-08 12:10:00,53.02,53.04,53.02,53.04,69534.0,44.8651,44.882,44.8651,44.882,69534.0
2016-06-08 12:20:00,53.04,53.05,53.03,53.05,46597.0,44.882,44.8905,44.8735,44.8905,46597.0
2016-06-08 12:30:00,53.05,53.07,53.03,53.03,31365.0,44.8905,44.9074,44.8735,44.8735,31365.0
2016-06-08 12:40:00,53.02,53.03,53.01,53.02,23075.0,44.8651,44.8735,44.8566,44.8651,23075.0
2016-06-08 12:50:00,53.02,53.04,53.02,53.03,66470.0,44.8651,44.882,44.8651,44.8735,66470.0
2016-06-08 13:00:00,53.04,53.06,53.03,53.05,25766.0,44.882,44.8989,44.8735,44.8905,25766.0
2016-06-08 13:10:00,53.05,53.07,53.04,53.07,24389.0,44.8905,44.9074,44.882,44.9074,24389.0
2016-06-08 13:20:00,53.07,53.07,53.01,53.02,23170.0,44.9074,44.9074,44.8566,44.8651,23170.0
2016-06-08 13:30:00,53.02,53.03,53.0,53.02,19612.0,44.8651,44.8735,44.8481,44.8651,19612.0
2016-06-08 13:40:00,53.02,53.03,53.01,53.02,22090.0,44.8651,44.8735,44.8566,44.8651,22090.0
2016-06-08 13:50:00,53.02,53.02,53.01,53.02,10903.0,44.8651,44.8651,44.8566,44.8651,10903.0
2016-06-08 14:00:00,53.02,53.02,53.0,53.02,18663.0,44.8651,44.8651,44.8481,44.8651,18663.0
2016-06-08 14:10:00,53.01,53.05,53.01,53.05,44987.0,44.8566,44.8905,44.8566,44.8905,44987.0
2016-06-08 14:20:00,53.04,53.08,53.04,53.06,46918.0,44.882,44.9158,44.882,44.8989,46918.0
2016-06-08 14:30:00,53.06,53.08,53.06,53.07,43050.0,44.8989,44.9158,44.8989,44.9074,43050.0
2016-06-08 14:40:00,53.07,53.09,53.06,53.07,21838.0,44.9074,44.9243,44.8989,44.9074,21838.0
2016-06-08 14:50:00,53.08,53.09,53.07,53.08,28388.0,44.9158,44.9243,44.9074,44.9158,28388.0
2016-06-08 15:00:00,53.08,53.09,53.07,53.08,17400.0,44.9158,44.9243,44.9074,44.9158,17400.0
2016-06-08 15:10:00,53.08,53.09,53.06,53.07,40399.0,44.9158,44.9243,44.8989,44.9074,40399.0
2016-06-08 15:20:00,53.06,53.07,53.03,53.03,33253.0,44.8989,44.9074,44.8735,44.8735,33253.0
2016-06-08 15:30:00,53.03,53.04,53.01,53.03,50424.0,44.8735,44.882,44.8566,44.8735,50424.0
2016-06-08 15:40:00,53.03,53.04,53.01,53.02,77327.0,44.8735,44.882,44.8566,44.8651,77327.0
2016-06-08 15:50:00,53.02,53.06,53.01,53.05,194998.0,44.8651,44.8989,44.8566,44.8905,194998.0
2016-06-09 09:30:00,52.62,52.67,52.51,52.66,181109.0,44.5266,44.5689,44.4335,44.5604,181109.0
2016-06-09 09:40:00,52.66,52.69,52.62,52.64,79264.0,44.5604,44.5858,44.5266,44.5435,79264.0
2016-06-09 09:50:00,52.65,52.74,52.65,52.73,19346.0,44.552,44.6281,44.552,44.6197,19346.0
2016-06-09 10:00:00,52.73,52.73,52.65,52.67,25479.0,44.6197,44.6197,44.552,44.5689,25479.0
2016-06-09 10:10:00,52.67,52.68,52.64,52.65,20031.0,44.5689,44.5774,44.5435,44.552,20031.0
2016-06-09 10:20:00,52.66,52.69,52.62,52.63,16175.0,44.5604,44.5858,44.5266,44.5351,16175.0
2016-06-09 10:30:00,52.63,52.65,52.6,52.63,174439.0,44.5351,44.552,44.5097,44.5351,174439.0
2016-06-09 10:40:00,52.62,52.71,52.62,52.71,29576.0,44.5266,44.6028,44.5266,44.6028,29576.0
2016-06-09 10:50:00,52.71,52.73,52.67,52.68,76555.0,44.6028,44.6197,44.5689,44.5774,76555.0
2016-06-09 11:00:00,52.68,52.73,52.67,52.73,11139.0,44.5774,44.6197,44.5689,44.6197,11139.0
2016-06-09 11:10:00,52.73,52.74,52.72,52.72,21797.0,44.6197,44.6281,44.6112,44.6112,21797.0
2016-06-09 11:20:00,52.72,52.73,52.7,52.72,24135.0,44.6112,44.6197,44.5943,44.6112,24135.0
2016-06-09 11:30:00,52.72,52.74,52.71,52.72,28299.0,44.6112,44.6281,44.6028,44.6112,28299.0
2016-06-09 11:40:00,52.73,52.73,52.69,52.7,20629.0,44.6197,44.6197,44.5858,44.5943,20629.0
2016-06-09 11:50:00,52.7,52.71,52.68,52.68,29219.0,44.5943,44.6028,44.5774,44.5774,29219.0
2016-06-09 12:00:00,52.67,52.67,52.64,52.67,39069.0,44.5689,44.5689,44.5435,44.5689,39069.0
2016-06-09 12:10:00,52.66,52.66,52.63,52.63,21201.0,44.5604,44.5604,44.5351,44.5351,21201.0
2016-06-09 12:20:00,52.64,52.65,52.62,52.65,20924.0,44.5435,44.552,44.5266,44.552,20924.0
2016-06-09 12:30:00,52.65,52.67,52.65,52.65,12167.0,44.552,44.5689,44.552,44.552,12167.0
2016-06-09 12:40:00,52.66,52.66,52.64,52.64,8905.0,44.5604,44.5604,44.5435,44.5435,8905.0
2016-06-09 12:50:00,52.64,52.65,52.64,52.65,20374.0,44.5435,44.552,44.5435,44.552,20374.0
2016-06-09 13:00:00,52.65,52.66,52.64,52.65,22464.0,44.552,44.5604,44.5435,44.552,22464.0
2016-06-09 13:10:00,52.66,52.7,52.65,52.68,53934.0,44.5604,44.5943,44.552,44.5774,53934.0
2016-06-09 13:20:00,52.69,52.72,52.68,52.71,6444.0,44.5858,44.6112,44.5774,44.6028,6444.0
2016-06-09 13:30:00,52.72,52.72,52.68,52.69,34815.0,44.6112,44.6112,44.5774,44.5858,34815.0
2016-06-09 13:40:00,52.68,52.69,52.67,52.67,6958.0,44.5774,44.5858,44.5689,44.5689,6958.0
2016-06-09 13:50:00,52.67,52.68,52.65,52.68,24208.0,44.5689,44.5774,44.552,44.5774,24208.0
2016-06-09 14:00:00,52.68,52.69,52.66,52.67,17577.0,44.5774,44.5858,44.5604,44.5689,17577.0
2016-06-09 14:10:00,52.67,52.72,52.67,52.71,18027.0,44.5689,44.6112,44.5689,44.6028,18027.0
2016-06-09 14:20:00,52.7,52.73,52.69,52.7,47001.0,44.5943,44.6197,44.5858,44.5943,47001.0
2016-06-09 14:30:00,52.7,52.75,52.7,52.75,20094.0,44.5943,44.6366,44.5943,44.6366,20094.0
2016-06-09 14:40:00,52.75,52.79,52.74,52.77,50698.0,44.6366,44.6704,44.6281,44.6535,50698.0
2016-06-09 14:50:00,52.77,52.82,52.77,52.82,33246.0,44.6535,44.6958,44.6535,44.6958,33246.0
2016-06-09 15:00:00,52.82,52.83,52.8,52.81,149864.0,44.6958,44.7043,44.6789,44.6874,149864.0
2016-06-09 15:10:00,52.81,52.83,52.8,52.8,29749.0,44.6874,44.7043,44.6789,44.6789,29749.0
2016-06-09 15:20:00,52.81,52.82,52.8,52.82,30132.0,44.6874,44.6958,44.6789,44.6958,30132.0
2016-06-09 15:30:00,52.82,52.82,52.8,52.8,34136.0,44.6958,44.6958,44.6789,44.6789,34136.0
2016-06-09 15:40:00,52.81,52.81,52.75,52.77,110440.0,44.6874,44.6874,44.6366,44.6535,110440.0
2016-06-09 15:50:00,52.78,52.78,52.67,52.67,332313.0,44.662,44.662,44.5689,44.5689,332313.0
2016-06-10 09:30:00,51.98,52.11,51.96,52.0,137491.0,43.985,44.095,43.9681,44.002,137491.0
2016-06-10 09:40:00,52.0,52.01,51.95,51.97,82564.0,44.002,44.0104,43.9596,43.9766,82564.0
2016-06-10 09:50:00,51.96,52.0,51.94,51.97,74936.0,43.9681,44.002,43.9512,43.9766,74936.0
2016-06-10 10:00:00,51.96,52.0,51.92,51.93,85798.0,43.9681,44.002,43.9343,43.9427,85798.0
2016-06-10 10:10:00,51.93,51.93,51.87,51.89,44871.0,43.9427,43.9427,43.892,43.9089,44871.0
2016-06-10 10:20:00,51.89,51.98,51.87,51.97,45346.0,43.9089,43.985,43.892,43.9766,45346.0
2016-06-10 10:30:00,51.97,52.01,51.96,51.96,23181.0,43.9766,44.0104,43.9681,43.9681,23181.0
2016-06-10 10:40:00,51.96,51.97,51.92,51.92,28656.0,43.9681,43.9766,43.9343,43.9343,28656.0
2016-06-10 10:50:00,51.93,51.93,51.87,51.88,84934.0,43.9427,43.9427,43.892,43.9004,84934.0
2016-06-10 11:00:00,51.87,51.93,51.86,51.91,42962.0,43.892,43.9427,43.8835,43.9258,42962.0
2016-06-10 11:10:00,51.91,51.94,51.91,51.91,22971.0,43.9258,43.9512,43.9258,43.9258,22971.0
2016-06-10 11:20:00,51.92,51.94,51.89,51.89,36315.0,43.9343,43.9512,43.9089,43.9089,36315.0
2016-06-10 11:30:00,51.9,51.9,51.78,51.8,56921.0,43.9173,43.9173,43.8158,43.8327,56921.0
2016-06-10 11:40:00,51.79,51.8,51.76,51.77,37461.0,43.8243,43.8327,43.7989,43.8073,37461.0
2016-06-10 11:50:00,51.76,51.79,51.75,51.79,36605.0,43.7989,43.8243,43.7904,43.8243,36605.0
2016-06-10 12:00:00,51.78,51.81,51.77,51.79,94948.0,43.8158,43.8412,43.8073,43.8243,94948.0
2016-06-10 12:10:00,51.77,51.79,51.74,51.76,45012.0,43.8073,43.8243,43.7819,43.7989,45012.0
2016-06-10 12:20:00,51.76,51.76,51.7,51.7,20547.0,43.7989,43.7989,43.7481,43.7481,20547.0
2016-06-10 12:30:00,51.7,51.71,51.68,51.7,19585.0,43.7481,43.7566,43.7312,43.7481,19585.0
2016-06-10 12:40:00,51.7,51.73,51.69,51.73,8565.0,43.7481,43.7735,43.7396,43.7735,8565.0
2016-06-10 12:50:00,51.73,51.76,51.72,51.75,9551.0,43.7735,43.7989,43.765,43.7904,9551.0
2016-06-10 13:00:00,51.75,51.76,51.72,51.74,21569.0,43.7904,43.7989,43.765,43.7819,21569.0
2016-06-10 13:10:00,51.74,51.77,51.74,51.77,11660.0,43.7819,43.8073,43.7819,43.8073,11660.0
2016-06-10 13:20:00,51.77,51.79,51.76,51.78,14813.0,43.8073,43.8243,43.7989,43.8158,14813.0
2016-06-10 13:30:00,51.78,51.78,51.74,51.75,20711.0,43.8158,43.8158,43.7819,43.7904,20711.0
2016-06-10 13:40:00,51.75,51.76,51.68,51.68,19155.0,43.7904,43.7989,43.7312,43.7312,19155.0
2016-06-10 13:50:00,51.67,51.68,51.62,51.62,22549.0,43.7227,43.7312,43.6804,43.6804,22549.0
2016-06-10 14:00:00,51.66,51.66,51.55,51.56,36143.0,43.7143,43.7143,43.6212,43.6296,36143.0
2016-06-10 14:10:00,51.57,51.62,51.56,51.6,35516.0,43.6381,43.6804,43.6296,43.6635,35516.0
2016-06-10 14:20:00,51.6,51.66,51.59,51.65,22341.0,43.6635,43.7143,43.655,43.7058,22341.0
2016-06-10 14:30:00,51.65,51.69,51.63,51.68,16699.0,43.7058,43.7396,43.6889,43.7312,16699.0
2016-06-10 14:40:00,51.69,51.7,51.63,51.63,33750.0,43.7396,43.7481,43.6889,43.6889,33750.0
2016-06-10 14:50:00,51.63,51.67,51.62,51.66,38529.0,43.6889,43.7227,43.6804,43.7143,38529.0
2016-06-10 15:00:00,51.65,51.68,51.65,51.68,15400.0,43.7058,43.7312,43.7058,43.7312,15400.0
2016-06-10 15:10:00,51.68,51.7,51.67,51.7,81341.0,43.7312,43.7481,43.7227,43.7481,81341.0
2016-06-10 15:20:00,51.69,51.72,51.68,51.72,77930.0,43.7396,43.765,43.7312,43.765,77930.0
2016-06-10 15:30:00,51.72,51.79,51.71,51.79,89289.0,43.765,43.8243,43.7566,43.8243,89289.0
2016-06-10 15:40:00,51.79,51.79,51.74,51.78,66461.0,43.8243,43.8243,43.7819,43.8158,66461.0
2016-06-10 15:50:00,51.78,51.78,51.75,51.75,406974.0,43.8158,43.8158,43.7904,43.7904,406974.0
2016-06-13 09:30:00,50.66,50.83,50.66,50.79,131702.0,42.8681,43.0119,42.8681,42.9781,131702.0
2016-06-13 09:40:00,50.79,50.91,50.79,50.91,30935.0,42.9781,43.0796,42.9781,43.0796,30935.0
2016-06-13 09:50:00,50.91,50.98,50.91,50.98,76151.0,43.0796,43.1388,43.0796,43.1388,76151.0
2016-06-13 10:00:00,50.98,51.04,50.98,51.02,72362.0,43.1388,43.1896,43.1388,43.1727,72362.0
2016-06-13 10:10:00,51.01,51.03,50.94,51.0,57701.0,43.1642,43.1812,43.105,43.1558,57701.0
2016-06-13 10:20:00,51.0,51.08,51.0,51.08,59016.0,43.1558,43.2235,43.1558,43.2235,59016.0
2016-06-13 10:30:00,51.08,51.12,51.07,51.08,54294.0,43.2235,43.2573,43.215,43.2235,54294.0
2016-06-13 10:40:00,51.08,51.11,51.08,51.11,22532.0,43.2235,43.2488,43.2235,43.2488,22532.0
2016-06-13 10:50:00,51.11,51.13,51.09,51.12,24783.0,43.2488,43.2658,43.2319,43.2573,24783.0
2016-06-13 11:00:00,51.12,51.12,51.05,51.07,40554.0,43.2573,43.2573,43.1981,43.215,40554.0
2016-06-13 11:10:00,51.07,51.07,51.02,51.02,19324.0,43.215,43.215,43.1727,43.1727,19324.0
2016-06-13 11:20:00,51.02,51.04,51.01,51.02,38300.0,43.1727,43.1896,43.1642,43.1727,38300.0
2016-06-13 11:30:00,51.02,51.03,50.89,50.9,46495.0,43.1727,43.1812,43.0627,43.0711,46495.0
2016-06-13 11:40:00,50.89,50.9,50.85,50.85,41425.0,43.0627,43.0711,43.0288,43.0288,41425.0
2016-06-13 11:50:00,50.85,50.86,50.78,50.79,22485.0,43.0288,43.0373,42.9696,42.9781,22485.0
2016-06-13 12:00:00,50.79,50.8,50.77,50.78,40817.0,42.9781,42.9865,42.9611,42.9696,40817.0
2016-06-13 12:10:00,50.78,50.84,50.77,50.82,34505.0,42.9696,43.0204,42.9611,43.0035,34505.0
2016-06-13 12:20:00,50.81,50.85,50.79,50.82,44494.0,42.995,43.0288,42.9781,43.0035,44494.0
2016-06-13 12:30:00,50.81,50.83,50.79,50.81,10073.0,42.995,43.0119,42.9781,42.995,10073.0
2016-06-13 12:40:00,50.81,50.84,50.81,50.82,26802.0,42.995,43.0204,42.995,43.0035,26802.0
2016-06-13 12:50:00,50.82,50.86,50.82,50.84,31761.0,43.0035,43.0373,43.0035,43.0204,31761.0
2016-06-13 13:00:00,50.84,50.86,50.8,50.8,16809.0,43.0204,43.0373,42.9865,42.9865,16809.0
2016-06-13 13:10:00,50.8,50.81,50.76,50.76,27951.0,42.9865,42.995,42.9527,42.9527,27951.0
2016-06-13 13:20:00,50.77,50.81,50.77,50.8,28845.0,42.9611,42.995,42.9611,42.9865,28845.0
2016-06-13 13:30:00,50.8,50.84,50.78,50.78,48946.0,42.9865,43.0204,42.9696,42.9696,48946.0
2016-06-13 13:40:00,50.78,50.83,50.76,50.78,39507.0,42.9696,43.0119,42.9527,42.9696,39507.0
2016-06-13 13:50:00,50.77,50.77,50.72,50.74,35652.0,42.9611,42.9611,42.9188,42.9358,35652.0
2016-06-13 14:00:00,50.75,50.77,50.72,50.76,19058.0,42.9442,42.9611,42.9188,42.9527,19058.0
2016-06-13 14:10:00,50.77,50.79,50.76,50.76,18282.0,42.9611,42.9781,42.9527,42.9527,18282.0
2016-06-13 14:20:00,50.76,50.76,50.71,50.73,26786.0,42.9527,42.9527,42.9104,42.9273,26786.0
2016-06-13 14:30:00,50.73,50.79,50.72,50.78,20588.0,42.9273,42.9781,42.9188,42.9696,20588.0
2016-06-13 14:40:00,50.78,50.8,50.78,50.8,13148.0,42.9696,42.9865,42.9696,42.9865,13148.0
2016-06-13 14:50:00,50.8,50.8,50.75,50.76,20054.0,42.9865,42.9865,42.9442,42.9527,20054.0
2016-06-13 15:00:00,50.75,50.76,50.71,50.71,15241.0,42.9442,42.9527,42.9104,42.9104,15241.0
2016-06-13 15:10:00,50.71,50.75,50.7,50.75,28718.0,42.9104,42.9442,42.9019,42.9442,28718.0
2016-06-13 15:20:00,50.76,50.79,50.74,50.76,38839.0,42.9527,42.9781,42.9358,42.9527,38839.0
2016-06-13 15:30:00,50.75,50.79,50.75,50.76,50874.0,42.9442,42.9781,42.9442,42.9527,50874.0
2016-06-13 15:40:00,50.76,50.78,50.74,50.75,37172.0,42.9527,42.9696,42.9358,42.9442,37172.0
2016-06-13 15:50:00,50.74,50.75,50.69,50.71,156423.0,42.9358,42.9442,42.8934,42.9104,156423.0
2016-06-14 09:30:00,50.33,50.42,50.33,50.41,129503.0,42.5888,42.665,42.5888,42.6565,129503.0
2016-06-14 09:40:00,50.41,50.45,50.39,50.42,116051.0,42.6565,42.6904,42.6396,42.665,116051.0
2016-06-14 09:50:00,50.43,50.43,50.36,50.41,66344.0,42.6734,42.6734,42.6142,42.6565,66344.0
2016-06-14 10:00:00,50.41,50.44,50.33,50.34,92795.0,42.6565,42.6819,42.5888,42.5973,92795.0
2016-06-14 10:10:00,50.34,50.37,50.21,50.22,95694.0,42.5973,42.6227,42.4873,42.4957,95694.0
2016-06-14 10:20:00,50.22,50.22,50.17,50.2,81234.0,42.4957,42.4957,42.4534,42.4788,81234.0
2016-06-14 10:30:00,50.19,50.23,50.18,50.21,29535.0,42.4704,42.5042,42.4619,42.4873,29535.0
2016-06-14 10:40:00,50.21,50.23,50.15,50.17,106307.0,42.4873,42.5042,42.4365,42.4534,106307.0
2016-06-14 10:50:00,50.17,50.17,50.09,50.11,27761.0,42.4534,42.4534,42.3857,42.4027,27761.0
2016-06-14 11:00:00,50.1,50.16,50.09,50.15,19023.0,42.3942,42.445,42.3857,42.4365,19023.0
2016-06-14 11:10:00,50.16,50.16,50.07,50.09,60900.0,42.445,42.445,42.3688,42.3857,60900.0
2016-06-14 11:20:00,50.09,50.12,50.04,50.04,94043.0,42.3857,42.4111,42.3434,42.3434,94043.0
2016-06-14 11:30:00,50.05,50.12,50.02,50.11,149126.0,42.3519,42.4111,42.3265,42.4027,149126.0
2016-06-14 11:40:00,50.11,50.13,50.09,50.11,17738.0,42.4027,42.4196,42.3857,42.4027,17738.0
2016-06-14 11:50:00,50.11,50.12,50.07,50.08,37726.0,42.4027,42.4111,42.3688,42.3773,37726.0
2016-06-14 12:00:00,50.08,50.1,50.07,50.09,8214.0,42.3773,42.3942,42.3688,42.3857,8214.0
2016-06-14 12:10:00,50.1,50.2,50.1,50.18,195301.0,42.3942,42.4788,42.3942,42.4619,195301.0
2016-06-14 12:20:00,50.18,50.26,50.17,50.24,54321.0,42.4619,42.5296,42.4534,42.5127,54321.0
2016-06-14 12:30:00,50.24,50.25,50.19,50.19,49176.0,42.5127,42.5211,42.4704,42.4704,49176.0
2016-06-14 12:40:00,50.19,50.23,50.13,50.22,160440.0,42.4704,42.5042,42.4196,42.4957,160440.0
2016-06-14 12:50:00,50.22,50.24,50.19,50.21,44912.0,42.4957,42.5127,42.4704,42.4873,44912.0
2016-06-14 13:00:00,50.22,50.25,50.21,50.21,24234.0,42.4957,42.5211,42.4873,42.4873,24234.0
2016-06-14 13:10:00,50.2,50.2,50.14,50.16,88752.0,42.4788,42.4788,42.428,42.445,88752.0
2016-06-14 13:20:00,50.16,50.18,50.15,50.15,13249.0,42.445,42.4619,42.4365,42.4365,13249.0
2016-06-14 13:30:00,50.15,50.2,50.15,50.17,12800.0,42.4365,42.4788,42.4365,42.4534,12800.0
2016-06-14 13:40:00,50.17,50.17,50.12,50.13,39981.0,42.4534,42.4534,42.4111,42.4196,39981.0
2016-06-14 13:50:00,50.13,50.14,50.09,50.1,46801.0,42.4196,42.428,42.3857,42.3942,46801.0
2016-06-14 14:00:00,50.1,50.12,50.09,50.12,11928.0,42.3942,42.4111,42.3857,42.4111,11928.0
2016-06-14 14:10:00,50.13,50.17,50.12,50.16,31522.0,42.4196,42.4534,42.4111,42.445,31522.0
2016-06-14 14:20:00,50.16,50.22,50.16,50.22,42688.0,42.445,42.4957,42.445,42.4957,42688.0
2016-06-14 14:30:00,50.23,50.23,50.11,50.14,95723.0,42.5042,42.5042,42.4027,42.428,95723.0
2016-06-14 14:40:00,50.14,50.18,50.13,50.15,14642.0,42.428,42.4619,42.4196,42.4365,14642.0
2016-06-14 14:50:00,50.16,50.18,50.11,50.12,22120.0,42.445,42.4619,42.4027,42.4111,22120.0
2016-06-14 15:00:00,50.13,50.21,50.08,50.19,92856.0,42.4196,42.4873,42.3773,42.4704,92856.0
2016-06-14 15:10:00,50.19,50.24,50.17,50.23,54224.0,42.4704,42.5127,42.4534,42.5042,54224.0
2016-06-14 15:20:00,50.24,50.25,50.18,50.22,40715.0,42.5127,42.5211,42.4619,42.4957,40715.0
2016-06-14 15:30:00,50.21,50.27,50.2,50.24,35284.0,42.4873,42.538,42.4788,42.5127,35284.0
2016-06-14 15:40:00,50.25,50.29,50.23,50.24,56153.0,42.5211,42.555,42.5042,42.5127,56153.0
2016-06-14 15:50:00,50.24,50.33,50.23,50.33,93393.0,42.5127,42.5888,42.5042,42.5888,93393.0
2016-06-15 09:30:00,50.91,50.98,50.82,50.89,197477.0,43.0796,43.1388,43.0035,43.0627,197477.0
2016-06-15 09:40:00,50.91,50.95,50.86,50.94,92344.0,43.0796,43.1135,43.0373,43.105,92344.0
2016-06-15 09:50:00,50.93,50.94,50.9,50.91,16959.0,43.0965,43.105,43.0711,43.0796,16959.0
2016-06-15 10:00:00,50.91,50.94,50.89,50.9,95389.0,43.0796,43.105,43.0627,43.0711,95389.0
2016-06-15 10:10:00,50.9,50.91,50.86,50.87,44327.0,43.0711,43.0796,43.0373,43.0458,44327.0
2016-06-15 10:20:00,50.88,50.89,50.83,50.86,32560.0,43.0542,43.0627,43.0119,43.0373,32560.0
2016-06-15 10:30:00,50.86,50.95,50.86,50.94,49919.0,43.0373,43.1135,43.0373,43.105,49919.0
2016-06-15 10:40:00,50.94,50.96,50.9,50.96,21416.0,43.105,43.1219,43.0711,43.1219,21416.0
2016-06-15 10:50:00,50.95,50.99,50.93,50.97,102623.0,43.1135,43.1473,43.0965,43.1304,102623.0
2016-06-15 11:00:00,50.96,51.02,50.96,51.01,15546.0,43.1219,43.1727,43.1219,43.1642,15546.0
2016-06-15 11:10:00,51.02,51.03,51.01,51.01,14030.0,43.1727,43.1812,43.1642,43.1642,14030.0
2016-06-15 11:20:00,51.01,51.01,50.91,50.92,30703.0,43.1642,43.1642,43.0796,43.0881,30703.0
2016-06-15 11:30:00,50.92,50.93,50.88,50.91,23610.0,43.0881,43.0965,43.0542,43.0796,23610.0
2016-06-15 11:40:00,50.92,50.94,50.91,50.93,8598.0,43.0881,43.105,43.0796,43.0965,8598.0
2016-06-15 11:50:00,50.93,50.98,50.93,50.98,19421.0,43.0965,43.1388,43.0965,43.1388,19421.0
2016-06-15 12:00:00,50.98,51.0,50.96,50.96,12561.0,43.1388,43.1558,43.1219,43.1219,12561.0
2016-06-15 12:10:00,50.95,50.98,50.94,50.98,7538.0,43.1135,43.1388,43.105,43.1388,7538.0
2016-06-15 12:20:00,50.99,51.01,50.94,50.95,22028.0,43.1473,43.1642,43.105,43.1135,22028.0
2016-06-15 12:30:00,50.95,50.97,50.92,50.92,24317.0,43.1135,43.1304,43.0881,43.0881,24317.0
2016-06-15 12:40:00,50.92,50.92,50.9,50.91,6801.0,43.0881,43.0881,43.0711,43.0796,6801.0
2016-06-15 12:50:00,50.9,50.91,50.86,50.88,20378.0,43.0711,43.0796,43.0373,43.0542,20378.0
2016-06-15 13:00:00,50.88,50.9,50.86,50.87,14481.0,43.0542,43.0711,43.0373,43.0458,14481.0
2016-06-15 13:10:00,50.88,50.89,50.86,50.86,54652.0,43.0542,43.0627,43.0373,43.0373,54652.0
2016-06-15 13:20:00,50.86,50.91,50.83,50.91,89190.0,43.0373,43.0796,43.0119,43.0796,89190.0
2016-06-15 13:30:00,50.9,50.92,50.85,50.89,26946.0,43.0711,43.0881,43.0288,43.0627,26946.0
2016-06-15 13:40:00,50.88,50.91,50.87,50.91,18106.0,43.0542,43.0796,43.0458,43.0796,18106.0
2016-06-15 13:50:00,50.91,50.96,50.89,50.9,62716.0,43.0796,43.1219,43.0627,43.0711,62716.0
2016-06-15 14:00:00,50.93,51.31,50.93,51.08,309828.0,43.0965,43.4181,43.0965,43.2235,309828.0
2016-06-15 14:10:00,51.07,51.17,51.03,51.07,174587.0,43.215,43.2996,43.1812,43.215,174587.0
2016-06-15 14:20:00,51.07,51.18,51.01,51.09,82647.0,43.215,43.3081,43.1642,43.2319,82647.0
2016-06-15 14:30:00,51.09,51.15,51.05,51.07,82630.0,43.2319,43.2827,43.1981,43.215,82630.0
2016-06-15 14:40:00,51.07,51.15,51.06,51.12,51403.0,43.215,43.2827,43.2065,43.2573,51403.0
2016-06-15 14:50:00,51.12,51.13,51.06,51.13,64595.0,43.2573,43.2658,43.2065,43.2658,64595.0
2016-06-15 15:00:00,51.12,51.13,51.06,51.08,95965.0,43.2573,43.2658,43.2065,43.2235,95965.0
2016-06-15 15:10:00,51.08,51.12,51.07,51.07,70982.0,43.2235,43.2573,43.215,43.215,70982.0
2016-06-15 15:20:00,51.07,51.1,51.05,51.08,77710.0,43.215,43.2404,43.1981,43.2235,77710.0
2016-06-15 15:30:00,51.07,51.09,50.96,50.96,105951.0,43.215,43.2319,43.1219,43.1219,105951.0
2016-06-15 15:40:00,50.96,50.99,50.87,50.87,161794.0,43.1219,43.1473,43.0458,43.0458,161794.0
2016-06-15 15:50:00,50.87,50.87,50.78,50.85,377977.0,43.0458,43.0458,42.9696,43.0288,377977.0
2016-06-16 09:30:00,50.15,50.15,50.03,50.07,94969.0,42.4365,42.4365,42.335,42.3688,94969.0
2016-06-16 09:40:00,50.07,50.07,50.01,50.03,69585.0,42.3688,42.3688,42.318,42.335,69585.0
2016-06-16 09:50:00,50.03,50.03,49.94,49.94,26923.0,42.335,42.335,42.2588,42.2588,26923.0
2016-06-16 10:00:00,49.93,49.94,49.88,49.92,43815.0,42.2503,42.2588,42.208,42.2419,43815.0
2016-06-16 10:10:00,49.92,49.96,49.91,49.92,81318.0,42.2419,42.2757,42.2334,42.2419,81318.0
2016-06-16 10:20:00,49.91,49.93,49.86,49.9,140186.0,42.2334,42.2503,42.1911,42.225,140186.0
2016-06-16 10:30:00,49.89,49.9,49.85,49.86,34727.0,42.2165,42.225,42.1826,42.1911,34727.0
2016-06-16 10:40:00,49.86,49.96,49.86,49.95,25969.0,42.1911,42.2757,42.1911,42.2673,25969.0
2016-06-16 10:50:00,49.95,50.0,49.92,50.0,34188.0,42.2673,42.3096,42.2419,42.3096,34188.0
2016-06-16 11:00:00,50.0,50.07,49.99,50.06,47377.0,42.3096,42.3688,42.3011,42.3603,47377.0
2016-06-16 11:10:00,50.05,50.1,50.03,50.04,41703.0,42.3519,42.3942,42.335,42.3434,41703.0
2016-06-16 11:20:00,50.04,50.22,50.04,50.21,69550.0,42.3434,42.4957,42.3434,42.4873,69550.0
2016-06-16 11:30:00,50.21,50.23,50.15,50.18,95133.0,42.4873,42.5042,42.4365,42.4619,95133.0
2016-06-16 11:40:00,50.18,50.22,50.15,50.18,97617.0,42.4619,42.4957,42.4365,42.4619,97617.0
2016-06-16 11:50:00,50.17,50.19,50.13,50.14,50386.0,42.4534,42.4704,42.4196,42.428,50386.0
2016-06-16 12:00:00,50.14,50.16,50.11,50.16,18663.0,42.428,42.445,42.4027,42.445,18663.0
2016-06-16 12:10:00,50.17,50.33,50.16,50.33,36980.0,42.4534,42.5888,42.445,42.5888,36980.0
2016-06-16 12:20:00,50.34,50.44,50.29,50.41,33921.0,42.5973,42.6819,42.555,42.6565,33921.0
2016-06-16 12:30:00,50.4,50.46,50.34,50.45,22755.0,42.6481,42.6988,42.5973,42.6904,22755.0
2016-06-16 12:40:00,50.45,50.56,50.41,50.49,113099.0,42.6904,42.7834,42.6565,42.7242,113099.0
2016-06-16 12:50:00,50.51,50.52,50.43,50.45,25751.0,42.7411,42.7496,42.6734,42.6904,25751.0
2016-06-16 13:00:00,50.44,50.54,50.44,50.53,29816.0,42.6819,42.7665,42.6819,42.7581,29816.0
2016-06-16 13:10:00,50.53,50.57,50.46,50.5,72091.0,42.7581,42.7919,42.6988,42.7327,72091.0
2016-06-16 13:20:00,50.49,50.57,50.46,50.5,31505.0,42.7242,42.7919,42.6988,42.7327,31505.0
2016-06-16 13:30:00,50.5,50.53,50.45,50.52,14460.0,42.7327,42.7581,42.6904,42.7496,14460.0
2016-06-16 13:40:00,50.54,50.54,50.47,50.49,32879.0,42.7665,42.7665,42.7073,42.7242,32879.0
2016-06-16 13:50:00,50.5,50.53,50.47,50.47,24978.0,42.7327,42.7581,42.7073,42.7073,24978.0
2016-06-16 14:00:00,50.47,50.55,50.46,50.54,43039.0,42.7073,42.775,42.6988,42.7665,43039.0
2016-06-16 14:10:00,50.53,50.63,50.53,50.62,45631.0,42.7581,42.8427,42.7581,42.8342,45631.0
2016-06-16 14:20:00,50.61,50.61,50.51,50.52,21918.0,42.8258,42.8258,42.7411,42.7496,21918.0
2016-06-16 14:30:00,50.53,50.57,50.52,50.56,37460.0,42.7581,42.7919,42.7496,42.7834,37460.0
2016-06-16 14:40:00,50.55,50.58,50.54,50.58,20098.0,42.775,42.8004,42.7665,42.8004,20098.0
2016-06-16 14:50:00,50.59,50.64,50.58,50.59,62348.0,42.8088,42.8511,42.8004,42.8088,62348.0
2016-06-16 15:00:00,50.59,50.6,50.57,50.59,27202.0,42.8088,42.8173,42.7919,42.8088,27202.0
2016-06-16 15:10:00,50.59,50.64,50.58,50.62,23480.0,42.8088,42.8511,42.8004,42.8342,23480.0
2016-06-16 15:20:00,50.62,50.65,50.59,50.64,20401.0,42.8342,42.8596,42.8088,42.8511,20401.0
2016-06-16 15:30:00,50.64,50.67,50.63,50.63,21313.0,42.8511,42.8765,42.8427,42.8427,21313.0
2016-06-16 15:40:00,50.64,50.67,50.63,50.66,76409.0,42.8511,42.8765,42.8427,42.8681,76409.0
2016-06-16 15:50:00,50.66,50.66,50.61,50.62,235993.0,42.8681,42.8681,42.8258,42.8342,235993.0
2016-06-17 09:30:00,50.67,50.67,50.45,50.45,93351.0,42.8765,42.8765,42.6904,42.6904,93351.0
2016-06-17 09:40:00,50.45,50.55,50.44,50.5,31723.0,42.6904,42.775,42.6819,42.7327,31723.0
2016-06-17 09:50:00,50.51,50.56,50.5,50.56,133994.0,42.7411,42.7834,42.7327,42.7834,133994.0
2016-06-17 10:00:00,50.55,50.56,50.5,50.54,54831.0,42.775,42.7834,42.7327,42.7665,54831.0
2016-06-17 10:10:00,50.54,50.56,50.53,50.55,46526.0,42.7665,42.7834,42.7581,42.775,46526.0
2016-06-17 10:20:00,50.55,50.55,50.47,50.48,54120.0,42.775,42.775,42.7073,42.7157,54120.0
2016-06-17 10:30:00,50.48,50.49,50.42,50.48,122629.0,42.7157,42.7242,42.665,42.7157,122629.0
2016-06-17 10:40:00,50.48,50.5,50.45,50.48,27036.0,42.7157,42.7327,42.6904,42.7157,27036.0
2016-06-17 10:50:00,50.48,50.48,50.43,50.44,30605.0,42.7157,42.7157,42.6734,42.6819,30605.0
2016-06-17 11:00:00,50.43,50.44,50.39,50.41,62366.0,42.6734,42.6819,42.6396,42.6565,62366.0
2016-06-17 11:10:00,50.4,50.43,50.36,50.41,54282.0,42.6481,42.6734,42.6142,42.6565,54282.0
2016-06-17 11:20:00,50.41,50.42,50.31,50.31,66619.0,42.6565,42.665,42.5719,42.5719,66619.0
2016-06-17 11:30:00,50.31,50.38,50.3,50.37,45494.0,42.5719,42.6311,42.5634,42.6227,45494.0
2016-06-17 11:40:00,50.36,50.38,50.34,50.36,19077.0,42.6142,42.6311,42.5973,42.6142,19077.0
2016-06-17 11:50:00,50.36,50.36,50.29,50.34,39562.0,42.6142,42.6142,42.555,42.5973,39562.0
2016-06-17 12:00:00,50.34,50.45,50.34,50.43,18758.0,42.5973,42.6904,42.5973,42.6734,18758.0
2016-06-17 12:10:00,50.43,50.45,50.4,50.4,26309.0,42.6734,42.6904,42.6481,42.6481,26309.0
2016-06-17 12:20:00,50.41,50.41,50.35,50.38,34123.0,42.6565,42.6565,42.6057,42.6311,34123.0
2016-06-17 12:30:00,50.39,50.39,50.36,50.36,29556.0,42.6396,42.6396,42.6142,42.6142,29556.0
2016-06-17 12:40:00,50.36,50.38,50.34,50.34,27520.0,42.6142,42.6311,42.5973,42.5973,27520.0
2016-06-17 12:50:00,50.35,50.38,50.35,50.36,16226.0,42.6057,42.6311,42.6057,42.6142,16226.0
2016-06-17 13:00:00,50.36,50.39,50.31,50.39,41827.0,42.6142,42.6396,42.5719,42.6396,41827.0
2016-06-17 13:10:00,50.39,50.41,50.37,50.41,19736.0,42.6396,42.6565,42.6227,42.6565,19736.0
2016-06-17 13:20:00,50.41,50.43,50.39,50.4,20489.0,42.6565,42.6734,42.6396,42.6481,20489.0
2016-06-17 13:30:00,50.4,50.42,50.39,50.4,12453.0,42.6481,42.665,42.6396,42.6481,12453.0
2016-06-17 13:40:00,50.4,50.46,50.4,50.44,22534.0,42.6481,42.6988,42.6481,42.6819,22534.0
2016-06-17 13:50:00,50.44,50.47,50.43,50.45,10929.0,42.6819,42.7073,42.6734,42.6904,10929.0
2016-06-17 14:00:00,50.45,50.47,50.39,50.43,19130.0,42.6904,42.7073,42.6396,42.6734,19130.0
2016-06-17 14:10:00,50.43,50.5,50.41,50.42,33098.0,42.6734,42.7327,42.6565,42.665,33098.0
2016-06-17 14:20:00,50.42,50.51,50.42,50.51,45577.0,42.665,42.7411,42.665,42.7411,45577.0
2016-06-17 14:30:00,50.51,50.54,50.49,50.53,46448.0,42.7411,42.7665,42.7242,42.7581,46448.0
2016-06-17 14:40:00,50.53,50.56,50.51,50.56,52717.0,42.7581,42.7834,42.7411,42.7834,52717.0
2016-06-17 14:50:00,50.56,50.56,50.52,50.53,27979.0,42.7834,42.7834,42.7496,42.7581,27979.0
2016-06-17 15:00:00,50.53,50.53,50.5,50.51,23984.0,42.7581,42.7581,42.7327,42.7411,23984.0
2016-06-17 15:10:00,50.51,50.51,50.46,50.51,46778.0,42.7411,42.7411,42.6988,42.7411,46778.0
2016-06-17 15:20:00,50.51,50.53,50.49,50.5,19414.0,42.7411,42.7581,42.7242,42.7327,19414.0
2016-06-17 15:30:00,50.5,50.54,50.48,50.53,31448.0,42.7327,42.7665,42.7157,42.7581,31448.0
2016-06-17 15:40:00,50.54,50.56,50.5,50.54,38060.0,42.7665,42.7834,42.7327,42.7665,38060.0
2016-06-17 15:50:00,50.54,50.6,50.53,50.57,159086.0,42.7665,42.8173,42.7581,42.7919,159086.0
2016-06-20 09:30:00,51.82,51.98,51.82,51.96,158081.0,43.8496,43.985,43.8496,43.9681,158081.0
2016-06-20 09:40:00,51.97,51.99,51.91,51.92,107215.0,43.9766,43.9935,43.9258,43.9343,107215.0
2016-06-20 09:50:00,51.93,51.94,51.91,51.92,101253.0,43.9427,43.9512,43.9258,43.9343,101253.0
2016-06-20 10:00:00,51.92,52.02,51.92,52.0,159766.0,43.9343,44.0189,43.9343,44.002,159766.0
2016-06-20 10:10:00,52.0,52.01,51.97,51.98,100414.0,44.002,44.0104,43.9766,43.985,100414.0
2016-06-20 10:20:00,51.97,51.98,51.92,51.96,182276.0,43.9766,43.985,43.9343,43.9681,182276.0
2016-06-20 10:30:00,51.96,51.99,51.94,51.98,131939.0,43.9681,43.9935,43.9512,43.985,131939.0
2016-06-20 10:40:00,51.98,52.03,51.98,52.03,52168.0,43.985,44.0273,43.985,44.0273,52168.0
2016-06-20 10:50:00,52.03,52.06,52.02,52.05,45039.0,44.0273,44.0527,44.0189,44.0443,45039.0
2016-06-20 11:00:00,52.04,52.07,52.03,52.06,83410.0,44.0358,44.0612,44.0273,44.0527,83410.0
2016-06-20 11:10:00,52.06,52.06,52.02,52.05,40171.0,44.0527,44.0527,44.0189,44.0443,40171.0
2016-06-20 11:20:00,52.05,52.08,52.04,52.05,77252.0,44.0443,44.0697,44.0358,44.0443,77252.0
2016-06-20 11:30:00,52.05,52.06,52.04,52.06,32005.0,44.0443,44.0527,44.0358,44.0527,32005.0
2016-06-20 11:40:00,52.06,52.06,51.98,51.98,61380.0,44.0527,44.0527,43.985,43.985,61380.0
2016-06-20 11:50:00,51.99,52.0,51.93,51.95,58871.0,43.9935,44.002,43.9427,43.9596,58871.0
2016-06-20 12:00:00,51.96,51.97,51.92,51.92,36272.0,43.9681,43.9766,43.9343,43.9343,36272.0
2016-06-20 12:10:00,51.92,51.93,51.88,51.88,43220.0,43.9343,43.9427,43.9004,43.9004,43220.0
2016-06-20 12:20:00,51.89,51.93,51.89,51.91,57265.0,43.9089,43.9427,43.9089,43.9258,57265.0
2016-06-20 12:30:00,51.91,51.92,51.9,51.91,25939.0,43.9258,43.9343,43.9173,43.9258,25939.0
2016-06-20 12:40:00,51.91,51.92,51.88,51.89,41143.0,43.9258,43.9343,43.9004,43.9089,41143.0
2016-06-20 12:50:00,51.88,51.95,51.88,51.92,36599.0,43.9004,43.9596,43.9004,43.9343,36599.0
2016-06-20 13:00:00,51.9,51.93,51.9,51.93,14438.0,43.9173,43.9427,43.9173,43.9427,14438.0
2016-06-20 13:10:00,51.93,51.94,51.82,51.83,89452.0,43.9427,43.9512,43.8496,43.8581,89452.0
2016-06-20 13:20:00,51.82,51.87,51.81,51.83,38766.0,43.8496,43.892,43.8412,43.8581,38766.0
2016-06-20 13:30:00,51.83,51.85,51.81,51.83,24682.0,43.8581,43.875,43.8412,43.8581,24682.0
2016-06-20 13:40:00,51.83,51.83,51.79,51.8,29623.0,43.8581,43.8581,43.8243,43.8327,29623.0
2016-06-20 13:50:00,51.8,51.83,51.8,51.82,21530.0,43.8327,43.8581,43.8327,43.8496,21530.0
2016-06-20 14:00:00,51.82,51.84,51.8,51.8,46411.0,43.8496,43.8666,43.8327,43.8327,46411.0
2016-06-20 14:10:00,51.81,51.85,51.8,51.84,50858.0,43.8412,43.875,43.8327,43.8666,50858.0
2016-06-20 14:20:00,51.84,51.85,51.79,51.8,28566.0,43.8666,43.875,43.8243,43.8327,28566.0
2016-06-20 14:30:00,51.79,51.8,51.77,51.78,40103.0,43.8243,43.8327,43.8073,43.8158,40103.0
2016-06-20 14:40:00,51.78,51.85,51.78,51.85,22431.0,43.8158,43.875,43.8158,43.875,22431.0
2016-06-20 14:50:00,51.85,51.89,51.84,51.87,84168.0,43.875,43.9089,43.8666,43.892,84168.0
2016-06-20 15:00:00,51.87,51.87,51.82,51.82,42116.0,43.892,43.892,43.8496,43.8496,42116.0
2016-06-20 15:10:00,51.83,51.83,51.79,51.82,33268.0,43.8581,43.8581,43.8243,43.8496,33268.0
2016-06-20 15:20:00,51.82,51.84,51.79,51.8,91222.0,43.8496,43.8666,43.8243,43.8327,91222.0
2016-06-20 15:30:00,51.79,51.81,51.78,51.81,81245.0,43.8243,43.8412,43.8158,43.8412,81245.0
2016-06-20 15:40:00,51.81,51.83,51.79,51.79,88877.0,43.8412,43.8581,43.8243,43.8243,88877.0
2016-06-20 15:50:00,51.79,51.8,51.73,51.76,192614.0,43.8243,43.8327,43.7735,43.7989,192614.0
2016-06-21 09:30:00,51.93,52.06,51.88,51.9,76504.0,43.9427,44.0527,43.9004,43.9173,76504.0
2016-06-21 09:40:00,51.89,51.9,51.82,51.9,41095.0,43.9089,43.9173,43.8496,43.9173,41095.0
2016-06-21 09:50:00,51.9,51.9,51.84,51.85,33715.0,43.9173,43.9173,43.8666,43.875,33715.0
2016-06-21 10:00:00,51.86,51.87,51.79,51.83,30688.0,43.8835,43.892,43.8243,43.8581,30688.0
2016-06-21 10:10:00,51.83,51.94,51.82,51.9,41947.0,43.8581,43.9512,43.8496,43.9173,41947.0
2016-06-21 10:20:00,51.89,51.9,51.82,51.87,66110.0,43.9089,43.9173,43.8496,43.892,66110.0
2016-06-21 10:30:00,51.87,51.92,51.86,51.9,58907.0,43.892,43.9343,43.8835,43.9173,58907.0
2016-06-21 10:40:00,51.9,51.95,51.87,51.89,56252.0,43.9173,43.9596,43.892,43.9089,56252.0
2016-06-21 10:50:00,51.88,51.92,51.86,51.87,23661.0,43.9004,43.9343,43.8835,43.892,23661.0
2016-06-21 11:00:00,51.87,51.97,51.87,51.95,25935.0,43.892,43.9766,43.892,43.9596,25935.0
2016-06-21 11:10:00,51.95,51.98,51.91,51.96,35408.0,43.9596,43.985,43.9258,43.9681,35408.0
2016-06-21 11:20:00,51.97,51.98,51.92,51.93,28021.0,43.9766,43.985,43.9343,43.9427,28021.0
2016-06-21 11:30:00,51.93,51.93,51.87,51.93,18651.0,43.9427,43.9427,43.892,43.9427,18651.0
2016-06-21 11:40:00,51.93,51.93,51.89,51.89,10645.0,43.9427,43.9427,43.9089,43.9089,10645.0
2016-06-21 11:50:00,51.9,51.92,51.87,51.92,25786.0,43.9173,43.9343,43.892,43.9343,25786.0
2016-06-21 12:00:00,51.92,51.93,51.9,51.9,12992.0,43.9343,43.9427,43.9173,43.9173,12992.0
2016-06-21 12:10:00,51.9,51.94,51.88,51.94,15721.0,43.9173,43.9512,43.9004,43.9512,15721.0
2016-06-21 12:20:00,51.95,51.98,51.94,51.97,8670.0,43.9596,43.985,43.9512,43.9766,8670.0
2016-06-21 12:30:00,51.97,51.97,51.92,51.93,17768.0,43.9766,43.9766,43.9343,43.9427,17768.0
2016-06-21 12:40:00,51.93,51.95,51.91,51.92,11088.0,43.9427,43.9596,43.9258,43.9343,11088.0
2016-06-21 12:50:00,51.92,51.94,51.9,51.93,24401.0,43.9343,43.9512,43.9173,43.9427,24401.0
2016-06-21 13:00:00,51.94,51.97,51.93,51.97,11400.0,43.9512,43.9766,43.9427,43.9766,11400.0
2016-06-21 13:10:00,51.96,51.99,51.95,51.98,35307.0,43.9681,43.9935,43.9596,43.985,35307.0
2016-06-21 13:20:00,51.97,51.98,51.95,51.96,29314.0,43.9766,43.985,43.9596,43.9681,29314.0
2016-06-21 13:30:00,51.96,51.98,51.93,51.96,25080.0,43.9681,43.985,43.9427,43.9681,25080.0
2016-06-21 13:40:00,51.96,51.99,51.94,51.96,38866.0,43.9681,43.9935,43.9512,43.9681,38866.0
2016-06-21 13:50:00,51.97,52.04,51.97,52.04,27089.0,43.9766,44.0358,43.9766,44.0358,27089.0
2016-06-21 14:00:00,52.04,52.09,52.02,52.07,24408.0,44.0358,44.0781,44.0189,44.0612,24408.0
2016-06-21 14:10:00,52.07,52.12,52.07,52.11,41708.0,44.0612,44.1035,44.0612,44.095,41708.0
2016-06-21 14:20:00,52.11,52.12,52.09,52.12,28398.0,44.095,44.1035,44.0781,44.1035,28398.0
2016-06-21 14:30:00,52.12,52.16,52.1,52.14,56021.0,44.1035,44.1373,44.0866,44.1204,56021.0
2016-06-21 14:40:00,52.14,52.16,52.13,52.13,29940.0,44.1204,44.1373,44.112,44.112,29940.0
2016-06-21 14:50:00,52.13,52.14,52.08,52.08,13595.0,44.112,44.1204,44.0697,44.0697,13595.0
2016-06-21 15:00:00,52.08,52.11,52.07,52.09,79400.0,44.0697,44.095,44.0612,44.0781,79400.0
2016-06-21 15:10:00,52.09,52.14,52.08,52.13,66369.0,44.0781,44.1204,44.0697,44.112,66369.0
2016-06-21 15:20:00,52.13,52.15,52.1,52.15,86907.0,44.112,44.1289,44.0866,44.1289,86907.0
2016-06-21 15:30:00,52.14,52.15,52.12,52.12,66429.0,44.1204,44.1289,44.1035,44.1035,66429.0
2016-06-21 15:40:00,52.11,52.11,52.06,52.08,42775.0,44.095,44.095,44.0527,44.0697,42775.0
2016-06-21 15:50:00,52.08,52.12,52.05,52.06,120131.0,44.0697,44.1035,44.0443,44.0527,120131.0
2016-06-22 09:30:00,52.65,52.76,52.62,52.66,137244.0,44.552,44.6451,44.5266,44.5604,137244.0
2016-06-22 09:40:00,52.65,52.7,52.64,52.67,128604.0,44.552,44.5943,44.5435,44.5689,128604.0
2016-06-22 09:50:00,52.67,52.71,52.65,52.66,91385.0,44.5689,44.6028,44.552,44.5604,91385.0
2016-06-22 10:00:00,52.65,52.72,52.65,52.72,66606.0,44.552,44.6112,44.552,44.6112,66606.0
2016-06-22 10:10:00,52.72,52.74,52.69,52.73,72287.0,44.6112,44.6281,44.5858,44.6197,72287.0
2016-06-22 10:20:00,52.72,52.72,52.68,52.69,76069.0,44.6112,44.6112,44.5774,44.5858,76069.0
2016-06-22 10:30:00,52.68,52.69,52.62,52.63,73201.0,44.5774,44.5858,44.5266,44.5351,73201.0
2016-06-22 10:40:00,52.63,52.68,52.62,52.64,29361.0,44.5351,44.5774,44.5266,44.5435,29361.0
2016-06-22 10:50:00,52.64,52.67,52.56,52.57,28589.0,44.5435,44.5689,44.4758,44.4843,28589.0
2016-06-22 11:00:00,52.57,52.59,52.52,52.54,23617.0,44.4843,44.5012,44.442,44.4589,23617.0
2016-06-22 11:10:00,52.54,52.65,52.54,52.65,27684.0,44.4589,44.552,44.4589,44.552,27684.0
2016-06-22 11:20:00,52.65,52.71,52.64,52.68,26134.0,44.552,44.6028,44.5435,44.5774,26134.0
2016-06-22 11:30:00,52.67,52.67,52.51,52.6,102362.0,44.5689,44.5689,44.4335,44.5097,102362.0
2016-06-22 11:40:00,52.6,52.62,52.54,52.56,40637.0,44.5097,44.5266,44.4589,44.4758,40637.0
2016-06-22 11:50:00,52.55,52.66,52.54,52.66,172630.0,44.4674,44.5604,44.4589,44.5604,172630.0
2016-06-22 12:00:00,52.66,52.67,52.61,52.62,68608.0,44.5604,44.5689,44.5181,44.5266,68608.0
2016-06-22 12:10:00,52.62,52.66,52.61,52.61,23213.0,44.5266,44.5604,44.5181,44.5181,23213.0
2016-06-22 12:20:00,52.6,52.62,52.54,52.6,33003.0,44.5097,44.5266,44.4589,44.5097,33003.0
2016-06-22 12:30:00,52.59,52.62,52.58,52.58,23155.0,44.5012,44.5266,44.4927,44.4927,23155.0
2016-06-22 12:40:00,52.58,52.6,52.53,52.55,24408.0,44.4927,44.5097,44.4504,44.4674,24408.0
2016-06-22 12:50:00,52.56,52.63,52.55,52.6,35135.0,44.4758,44.5351,44.4674,44.5097,35135.0
2016-06-22 13:00:00,52.61,52.63,52.47,52.47,43619.0,44.5181,44.5351,44.3997,44.3997,43619.0
2016-06-22 13:10:00,52.48,52.48,52.44,52.46,42865.0,44.4081,44.4081,44.3743,44.3912,42865.0
2016-06-22 13:20:00,52.46,52.5,52.44,52.5,23821.0,44.3912,44.4251,44.3743,44.4251,23821.0
2016-06-22 13:30:00,52.5,52.5,52.45,52.47,16892.0,44.4251,44.4251,44.3827,44.3997,16892.0
2016-06-22 13:40:00,52.47,52.48,52.44,52.48,16955.0,44.3997,44.4081,44.3743,44.4081,16955.0
2016-06-22 13:50:00,52.48,52.54,52.48,52.52,18181.0,44.4081,44.4589,44.4081,44.442,18181.0
2016-06-22 14:00:00,52.52,52.52,52.46,52.49,46778.0,44.442,44.442,44.3912,44.4166,46778.0
2016-06-22 14:10:00,52.49,52.5,52.48,52.48,14071.0,44.4166,44.4251,44.4081,44.4081,14071.0
2016-06-22 14:20:00,52.48,52.54,52.46,52.54,36356.0,44.4081,44.4589,44.3912,44.4589,36356.0
2016-06-22 14:30:00,52.55,52.56,52.52,52.52,16839.0,44.4674,44.4758,44.442,44.442,16839.0
2016-06-22 14:40:00,52.53,52.55,52.52,52.55,464946.0,44.4504,44.4674,44.442,44.4674,464946.0
2016-06-22 14:50:00,52.55,52.6,52.54,52.58,28501.0,44.4674,44.5097,44.4589,44.4927,28501.0
2016-06-22 15:00:00,52.59,52.61,52.58,52.59,62781.0,44.5012,44.5181,44.4927,44.5012,62781.0
2016-06-22 15:10:00,52.59,52.63,52.57,52.58,451009.0,44.5012,44.5351,44.4843,44.4927,451009.0
2016-06-22 15:20:00,52.58,52.6,52.55,52.55,102512.0,44.4927,44.5097,44.4674,44.4674,102512.0
2016-06-22 15:30:00,52.55,52.56,52.52,52.55,53046.0,44.4674,44.4758,44.442,44.4674,53046.0
2016-06-22 15:40:00,52.55,52.59,52.51,52.53,198474.0,44.4674,44.5012,44.4335,44.4504,198474.0
2016-06-22 15:50:00,52.52,52.53,52.49,52.5,93705.0,44.442,44.4504,44.4166,44.4251,93705.0
2016-06-23 09:30:00,52.87,52.95,52.87,52.9,96424.0,44.7381,44.8058,44.7381,44.7635,96424.0
2016-06-23 09:40:00,52.89,52.91,52.82,52.83,78722.0,44.7551,44.772,44.6958,44.7043,78722.0
2016-06-23 09:50:00,52.82,52.83,52.74,52.83,45758.0,44.6958,44.7043,44.6281,44.7043,45758.0
2016-06-23 10:00:00,52.83,52.89,52.78,52.83,115851.0,44.7043,44.7551,44.662,44.7043,115851.0
2016-06-23 10:10:00,52.83,52.87,52.81,52.82,122881.0,44.7043,44.7381,44.6874,44.6958,122881.0
2016-06-23 10:20:00,52.82,52.92,52.81,52.86,71755.0,44.6958,44.7805,44.6874,44.7297,71755.0
2016-06-23 10:30:00,52.87,52.87,52.82,52.85,112868.0,44.7381,44.7381,44.6958,44.7212,112868.0
2016-06-23 10:40:00,52.84,52.88,52.83,52.86,42861.0,44.7128,44.7466,44.7043,44.7297,42861.0
2016-06-23 10:50:00,52.87,52.91,52.86,52.88,72449.0,44.7381,44.772,44.7297,44.7466,72449.0
2016-06-23 11:00:00,52.89,52.96,52.88,52.89,31288.0,44.7551,44.8143,44.7466,44.7551,31288.0
2016-06-23 11:10:00,52.9,53.0,52.87,52.95,39726.0,44.7635,44.8481,44.7381,44.8058,39726.0
2016-06-23 11:20:00,52.95,53.02,52.94,53.02,42539.0,44.8058,44.8651,44.7974,44.8651,42539.0
2016-06-23 11:30:00,53.02,53.02,52.97,52.97,34720.0,44.8651,44.8651,44.8228,44.8228,34720.0
2016-06-23 11:40:00,52.97,52.99,52.95,52.99,26587.0,44.8228,44.8397,44.8058,44.8397,26587.0
2016-06-23 11:50:00,53.01,53.08,53.0,53.07,54242.0,44.8566,44.9158,44.8481,44.9074,54242.0
2016-06-23 12:00:00,53.08,53.1,53.01,53.06,17255.0,44.9158,44.9328,44.8566,44.8989,17255.0
2016-06-23 12:10:00,53.06,53.07,53.04,53.06,18657.0,44.8989,44.9074,44.882,44.8989,18657.0
2016-06-23 12:20:00,53.06,53.09,53.04,53.07,25546.0,44.8989,44.9243,44.882,44.9074,25546.0
2016-06-23 12:30:00,53.06,53.11,53.06,53.09,27764.0,44.8989,44.9412,44.8989,44.9243,27764.0
2016-06-23 12:40:00,53.08,53.08,53.0,53.02,20420.0,44.9158,44.9158,44.8481,44.8651,20420.0
2016-06-23 12:50:00,53.02,53.05,53.01,53.02,14398.0,44.8651,44.8905,44.8566,44.8651,14398.0
2016-06-23 13:00:00,53.04,53.04,53.02,53.04,10997.0,44.882,44.882,44.8651,44.882,10997.0
2016-06-23 13:10:00,53.05,53.07,53.02,53.06,12127.0,44.8905,44.9074,44.8651,44.8989,12127.0
2016-06-23 13:20:00,53.08,53.09,53.05,53.09,7800.0,44.9158,44.9243,44.8905,44.9243,7800.0
2016-06-23 13:30:00,53.09,53.11,53.08,53.08,28195.0,44.9243,44.9412,44.9158,44.9158,28195.0
2016-06-23 13:40:00,53.07,53.08,53.05,53.05,12924.0,44.9074,44.9158,44.8905,44.8905,12924.0
2016-06-23 13:50:00,53.05,53.1,53.03,53.08,20194.0,44.8905,44.9328,44.8735,44.9158,20194.0
2016-06-23 14:00:00,53.07,53.08,53.05,53.07,10303.0,44.9074,44.9158,44.8905,44.9074,10303.0
2016-06-23 14:10:00,53.07,53.12,53.06,53.06,39259.0,44.9074,44.9497,44.8989,44.8989,39259.0
2016-06-23 14:20:00,53.06,53.09,53.06,53.09,30571.0,44.8989,44.9243,44.8989,44.9243,30571.0
2016-06-23 14:30:00,53.09,53.11,53.08,53.11,33462.0,44.9243,44.9412,44.9158,44.9412,33462.0
2016-06-23 14:40:00,53.11,53.14,53.1,53.11,36468.0,44.9412,44.9666,44.9328,44.9412,36468.0
2016-06-23 14:50:00,53.11,53.15,53.1,53.13,26618.0,44.9412,44.9751,44.9328,44.9582,26618.0
2016-06-23 15:00:00,53.14,53.15,53.11,53.13,50198.0,44.9666,44.9751,44.9412,44.9582,50198.0
2016-06-23 15:10:00,53.12,53.17,53.11,53.16,45601.0,44.9497,44.992,44.9412,44.9835,45601.0
2016-06-23 15:20:00,53.16,53.16,53.14,53.15,34109.0,44.9835,44.9835,44.9666,44.9751,34109.0
2016-06-23 15:30:00,53.16,53.2,53.15,53.19,71297.0,44.9835,45.0174,44.9751,45.0089,71297.0
2016-06-23 15:40:00,53.18,53.26,53.18,53.25,74488.0,45.0005,45.0682,45.0005,45.0597,74488.0
2016-06-23 15:50:00,53.25,53.43,53.25,53.4,266873.0,45.0597,45.212,45.0597,45.1866,266873.0
2016-06-24 09:30:00,50.55,50.72,50.31,50.7,171123.0,42.775,42.9188,42.5719,42.9019,171123.0
2016-06-24 09:40:00,50.7,50.94,50.67,50.91,227316.0,42.9019,43.105,42.8765,43.0796,227316.0
2016-06-24 09:50:00,50.91,51.04,50.85,51.03,109782.0,43.0796,43.1896,43.0288,43.1812,109782.0
2016-06-24 10:00:00,51.03,51.14,50.99,51.05,202724.0,43.1812,43.2742,43.1473,43.1981,202724.0
2016-06-24 10:10:00,51.06,51.13,50.83,50.83,165803.0,43.2065,43.2658,43.0119,43.0119,165803.0
2016-06-24 10:20:00,50.82,50.84,50.64,50.74,98600.0,43.0035,43.0204,42.8511,42.9358,98600.0
2016-06-24 10:30:00,50.73,50.78,50.61,50.73,75585.0,42.9273,42.9696,42.8258,42.9273,75585.0
2016-06-24 10:40:00,50.73,50.73,50.66,50.68,54738.0,42.9273,42.9273,42.8681,42.885,54738.0
2016-06-24 10:50:00,50.68,50.75,50.65,50.66,79922.0,42.885,42.9442,42.8596,42.8681,79922.0
2016-06-24 11:00:00,50.66,50.69,50.6,50.64,367389.0,42.8681,42.8934,42.8173,42.8511,367389.0
2016-06-24 11:10:00,50.63,50.64,50.54,50.56,122077.0,42.8427,42.8511,42.7665,42.7834,122077.0
2016-06-24 11:20:00,50.55,50.6,50.46,50.59,217138.0,42.775,42.8173,42.6988,42.8088,217138.0
2016-06-24 11:30:00,50.58,50.6,50.52,50.55,289827.0,42.8004,42.8173,42.7496,42.775,289827.0
2016-06-24 11:40:00,50.55,50.62,50.53,50.57,109083.0,42.775,42.8342,42.7581,42.7919,109083.0
2016-06-24 11:50:00,50.57,50.61,50.53,50.6,52402.0,42.7919,42.8258,42.7581,42.8173,52402.0
2016-06-24 12:00:00,50.6,50.61,50.47,50.47,70797.0,42.8173,42.8258,42.7073,42.7073,70797.0
2016-06-24 12:10:00,50.47,50.49,50.44,50.49,42165.0,42.7073,42.7242,42.6819,42.7242,42165.0
2016-06-24 12:20:00,50.5,50.54,50.48,50.5,63028.0,42.7327,42.7665,42.7157,42.7327,63028.0
2016-06-24 12:30:00,50.49,50.52,50.47,50.48,33797.0,42.7242,42.7496,42.7073,42.7157,33797.0
2016-06-24 12:40:00,50.47,50.48,50.38,50.38,123234.0,42.7073,42.7157,42.6311,42.6311,123234.0
2016-06-24 12:50:00,50.39,50.46,50.38,50.4,58300.0,42.6396,42.6988,42.6311,42.6481,58300.0
2016-06-24 13:00:00,50.39,50.45,50.37,50.38,52939.0,42.6396,42.6904,42.6227,42.6311,52939.0
2016-06-24 13:10:00,50.37,50.47,50.35,50.38,94751.0,42.6227,42.7073,42.6057,42.6311,94751.0
2016-06-24 13:20:00,50.38,50.39,50.35,50.38,78266.0,42.6311,42.6396,42.6057,42.6311,78266.0
2016-06-24 13:30:00,50.38,50.44,50.37,50.41,123444.0,42.6311,42.6819,42.6227,42.6565,123444.0
2016-06-24 13:40:00,50.41,50.41,50.3,50.35,85907.0,42.6565,42.6565,42.5634,42.6057,85907.0
2016-06-24 13:50:00,50.34,50.36,50.26,50.31,33069.0,42.5973,42.6142,42.5296,42.5719,33069.0
2016-06-24 14:00:00,50.32,50.33,50.25,50.28,38340.0,42.5804,42.5888,42.5211,42.5465,38340.0
2016-06-24 14:10:00,50.3,50.31,50.2,50.23,40266.0,42.5634,42.5719,42.4788,42.5042,40266.0
2016-06-24 14:20:00,50.22,50.23,50.16,50.18,80623.0,42.4957,42.5042,42.445,42.4619,80623.0
2016-06-24 14:30:00,50.17,50.18,50.06,50.09,202981.0,42.4534,42.4619,42.3603,42.3857,202981.0
2016-06-24 14:40:00,50.09,50.1,50.0,50.05,112324.0,42.3857,42.3942,42.3096,42.3519,112324.0
2016-06-24 14:50:00,50.05,50.17,50.02,50.12,86217.0,42.3519,42.4534,42.3265,42.4111,86217.0
2016-06-24 15:00:00,50.12,50.15,50.07,50.09,51809.0,42.4111,42.4365,42.3688,42.3857,51809.0
2016-06-24 15:10:00,50.09,50.12,50.0,50.03,363511.0,42.3857,42.4111,42.3096,42.335,363511.0
2016-06-24 15:20:00,50.03,50.05,49.98,50.04,135894.0,42.335,42.3519,42.2927,42.3434,135894.0
2016-06-24 15:30:00,50.04,50.17,50.01,50.07,152090.0,42.3434,42.4534,42.318,42.3688,152090.0
2016-06-24 15:40:00,50.07,50.18,50.04,50.15,260793.0,42.3688,42.4619,42.3434,42.4365,260793.0
2016-06-24 15:50:00,50.16,50.23,49.99,50.0,539150.0,42.445,42.5042,42.3011,42.3096,539150.0
2016-06-27 09:30:00,49.57,49.58,49.24,49.26,133040.0,41.9457,41.9542,41.6665,41.6834,133040.0
2016-06-27 09:40:00,49.26,49.26,49.14,49.17,106108.0,41.6834,41.6834,41.5819,41.6072,106108.0
2016-06-27 09:50:00,49.16,49.22,49.13,49.15,58261.0,41.5988,41.6495,41.5734,41.5903,58261.0
2016-06-27 10:00:00,49.14,49.21,49.07,49.08,29093.0,41.5819,41.6411,41.5226,41.5311,29093.0
2016-06-27 10:10:00,49.08,49.09,49.0,49.0,56349.0,41.5311,41.5395,41.4634,41.4634,56349.0
2016-06-27 10:20:00,49.01,49.08,48.94,48.95,65023.0,41.4718,41.5311,41.4126,41.4211,65023.0
2016-06-27 10:30:00,48.95,49.02,48.91,48.97,53203.0,41.4211,41.4803,41.3872,41.438,53203.0
2016-06-27 10:40:00,48.98,49.02,48.84,48.85,88691.0,41.4465,41.4803,41.328,41.3365,88691.0
2016-06-27 10:50:00,48.84,48.84,48.71,48.72,90252.0,41.328,41.328,41.218,41.2264,90252.0
2016-06-27 11:00:00,48.71,48.85,48.7,48.83,29527.0,41.218,41.3365,41.2095,41.3195,29527.0
2016-06-27 11:10:00,48.82,48.83,48.71,48.73,219974.0,41.3111,41.3195,41.218,41.2349,219974.0
2016-06-27 11:20:00,48.72,48.81,48.69,48.79,329985.0,41.2264,41.3026,41.2011,41.2857,329985.0
2016-06-27 11:30:00,48.79,48.9,48.78,48.89,98396.0,41.2857,41.3788,41.2772,41.3703,98396.0
2016-06-27 11:40:00,48.91,49.08,48.88,49.06,77865.0,41.3872,41.5311,41.3618,41.5142,77865.0
2016-06-27 11:50:00,49.05,49.06,48.9,48.92,297951.0,41.5057,41.5142,41.3788,41.3957,297951.0
2016-06-27 12:00:00,48.92,49.0,48.92,48.95,416097.0,41.3957,41.4634,41.3957,41.4211,416097.0
2016-06-27 12:10:00,48.96,48.98,48.89,48.94,202062.0,41.4295,41.4465,41.3703,41.4126,202062.0
2016-06-27 12:20:00,48.94,49.02,48.92,49.02,43232.0,41.4126,41.4803,41.3957,41.4803,43232.0
2016-06-27 12:30:00,49.02,49.04,48.94,48.94,20768.0,41.4803,41.4972,41.4126,41.4126,20768.0
2016-06-27 12:40:00,48.94,48.96,48.88,48.89,45197.0,41.4126,41.4295,41.3618,41.3703,45197.0
2016-06-27 12:50:00,48.9,48.99,48.87,48.98,50511.0,41.3788,41.4549,41.3534,41.4465,50511.0
2016-06-27 13:00:00,48.98,49.02,48.92,48.92,47500.0,41.4465,41.4803,41.3957,41.3957,47500.0
2016-06-27 13:10:00,48.93,49.03,48.93,49.02,36105.0,41.4041,41.4888,41.4041,41.4803,36105.0
2016-06-27 13:20:00,49.01,49.06,48.99,49.02,25183.0,41.4718,41.5142,41.4549,41.4803,25183.0
2016-06-27 13:30:00,49.02,49.03,48.96,48.98,43006.0,41.4803,41.4888,41.4295,41.4465,43006.0
2016-06-27 13:40:00,48.98,48.98,48.9,48.92,87787.0,41.4465,41.4465,41.3788,41.3957,87787.0
2016-06-27 13:50:00,48.92,48.96,48.9,48.94,26922.0,41.3957,41.4295,41.3788,41.4126,26922.0
2016-06-27 14:00:00,48.93,48.98,48.91,48.92,23663.0,41.4041,41.4465,41.3872,41.3957,23663.0
2016-06-27 14:10:00,48.92,48.94,48.85,48.85,24361.0,41.3957,41.4126,41.3365,41.3365,24361.0
2016-06-27 14:20:00,48.86,48.94,48.85,48.93,33814.0,41.3449,41.4126,41.3365,41.4041,33814.0
2016-06-27 14:30:00,48.94,49.0,48.9,48.97,46173.0,41.4126,41.4634,41.3788,41.438,46173.0
2016-06-27 14:40:00,48.97,49.0,48.92,48.96,265731.0,41.438,41.4634,41.3957,41.4295,265731.0
2016-06-27 14:50:00,48.96,48.96,48.9,48.94,97969.0,41.4295,41.4295,41.3788,41.4126,97969.0
2016-06-27 15:00:00,48.94,48.98,48.91,48.94,51087.0,41.4126,41.4465,41.3872,41.4126,51087.0
2016-06-27 15:10:00,48.95,49.01,48.93,48.94,49354.0,41.4211,41.4718,41.4041,41.4126,49354.0
2016-06-27 15:20:00,48.94,48.97,48.9,48.93,46371.0,41.4126,41.438,41.3788,41.4041,46371.0
2016-06-27 15:30:00,48.92,49.02,48.9,49.01,132283.0,41.3957,41.4803,41.3788,41.4718,132283.0
2016-06-27 15:40:00,49.01,49.06,48.95,49.03,565438.0,41.4718,41.5142,41.4211,41.4888,565438.0
2016-06-27 15:50:00,49.02,49.03,48.96,48.97,219128.0,41.4803,41.4888,41.4295,41.438,219128.0
2016-06-28 09:30:00,50.34,50.42,50.28,50.41,196393.0,42.5973,42.665,42.5465,42.6565,196393.0
2016-06-28 09:40:00,50.4,50.47,50.37,50.45,66354.0,42.6481,42.7073,42.6227,42.6904,66354.0
2016-06-28 09:50:00,50.45,50.51,50.45,50.48,146314.0,42.6904,42.7411,42.6904,42.7157,146314.0
2016-06-28 10:00:00,50.48,50.54,50.45,50.45,99800.0,42.7157,42.7665,42.6904,42.6904,99800.0
2016-06-28 10:10:00,50.45,50.46,50.41,50.44,77559.0,42.6904,42.6988,42.6565,42.6819,77559.0
2016-06-28 10:20:00,50.45,50.45,50.36,50.36,48569.0,42.6904,42.6904,42.6142,42.6142,48569.0
2016-06-28 10:30:00,50.36,50.41,50.3,50.31,68674.0,42.6142,42.6565,42.5634,42.5719,68674.0
2016-06-28 10:40:00,50.31,50.34,50.28,50.31,56889.0,42.5719,42.5973,42.5465,42.5719,56889.0
2016-06-28 10:50:00,50.3,50.33,50.26,50.29,29333.0,42.5634,42.5888,42.5296,42.555,29333.0
2016-06-28 11:00:00,50.27,50.27,50.16,50.17,90891.0,42.538,42.538,42.445,42.4534,90891.0
2016-06-28 11:10:00,50.17,50.22,50.17,50.21,32737.0,42.4534,42.4957,42.4534,42.4873,32737.0
2016-06-28 11:20:00,50.21,50.23,50.15,50.15,80278.0,42.4873,42.5042,42.4365,42.4365,80278.0
2016-06-28 11:30:00,50.17,50.22,50.16,50.19,47808.0,42.4534,42.4957,42.445,42.4704,47808.0
2016-06-28 11:40:00,50.19,50.26,50.18,50.22,56234.0,42.4704,42.5296,42.4619,42.4957,56234.0
2016-06-28 11:50:00,50.22,50.25,50.19,50.25,17238.0,42.4957,42.5211,42.4704,42.5211,17238.0
2016-06-28 12:00:00,50.26,50.27,50.22,50.22,19901.0,42.5296,42.538,42.4957,42.4957,19901.0
2016-06-28 12:10:00,50.21,50.23,50.19,50.21,13421.0,42.4873,42.5042,42.4704,42.4873,13421.0
2016-06-28 12:20:00,50.21,50.23,50.15,50.16,18483.0,42.4873,42.5042,42.4365,42.445,18483.0
2016-06-28 12:30:00,50.16,50.26,50.16,50.26,19521.0,42.445,42.5296,42.445,42.5296,19521.0
2016-06-28 12:40:00,50.26,50.29,50.22,50.24,38632.0,42.5296,42.555,42.4957,42.5127,38632.0
2016-06-28 12:50:00,50.24,50.29,50.23,50.27,29249.0,42.5127,42.555,42.5042,42.538,29249.0
2016-06-28 13:00:00,50.28,50.3,50.24,50.26,22709.0,42.5465,42.5634,42.5127,42.5296,22709.0
2016-06-28 13:10:00,50.26,50.29,50.22,50.24,17035.0,42.5296,42.555,42.4957,42.5127,17035.0
2016-06-28 13:20:00,50.24,50.25,50.16,50.21,219974.0,42.5127,42.5211,42.445,42.4873,219974.0
2016-06-28 13:30:00,50.2,50.21,50.17,50.2,101214.0,42.4788,42.4873,42.4534,42.4788,101214.0
2016-06-28 13:40:00,50.2,50.23,50.2,50.2,27491.0,42.4788,42.5042,42.4788,42.4788,27491.0
2016-06-28 13:50:00,50.2,50.22,50.18,50.19,26104.0,42.4788,42.4957,42.4619,42.4704,26104.0
2016-06-28 14:00:00,50.19,50.21,50.16,50.17,52882.0,42.4704,42.4873,42.445,42.4534,52882.0
2016-06-28 14:10:00,50.17,50.2,50.15,50.2,54147.0,42.4534,42.4788,42.4365,42.4788,54147.0
2016-06-28 14:20:00,50.2,50.21,50.16,50.19,24752.0,42.4788,42.4873,42.445,42.4704,24752.0
2016-06-28 14:30:00,50.2,50.3,50.19,50.28,55035.0,42.4788,42.5634,42.4704,42.5465,55035.0
2016-06-28 14:40:00,50.28,50.28,50.26,50.28,56070.0,42.5465,42.5465,42.5296,42.5465,56070.0
2016-06-28 14:50:00,50.28,50.4,50.28,50.39,123080.0,42.5465,42.6481,42.5465,42.6396,123080.0
2016-06-28 15:00:00,50.39,50.43,50.37,50.4,114973.0,42.6396,42.6734,42.6227,42.6481,114973.0
2016-06-28 15:10:00,50.4,50.46,50.4,50.42,65945.0,42.6481,42.6988,42.6481,42.665,65945.0
2016-06-28 15:20:00,50.42,50.43,50.34,50.38,94345.0,42.665,42.6734,42.5973,42.6311,94345.0
2016-06-28 15:30:00,50.38,50.42,50.35,50.4,123527.0,42.6311,42.665,42.6057,42.6481,123527.0
2016-06-28 15:40:00,50.41,50.44,50.4,50.44,145361.0,42.6565,42.6819,42.6481,42.6819,145361.0
2016-06-28 15:50:00,50.44,50.49,50.38,50.48,286502.0,42.6819,42.7242,42.6311,42.7157,286502.0
2016-06-29 09:30:00,51.37,51.49,51.37,51.47,215407.0,43.4689,43.5704,43.4689,43.5535,215407.0
2016-06-29 09:40:00,51.46,51.51,51.44,51.5,103917.0,43.545,43.5873,43.5281,43.5789,103917.0
2016-06-29 09:50:00,51.5,51.54,51.49,51.52,201814.0,43.5789,43.6127,43.5704,43.5958,201814.0
2016-06-29 10:00:00,51.53,51.58,51.49,51.51,447982.0,43.6042,43.6466,43.5704,43.5873,447982.0
2016-06-29 10:10:00,51.52,51.57,51.5,51.55,120876.0,43.5958,43.6381,43.5789,43.6212,120876.0
2016-06-29 10:20:00,51.55,51.59,51.55,51.58,229599.0,43.6212,43.655,43.6212,43.6466,229599.0
2016-06-29 10:30:00,51.57,51.61,51.53,51.55,139224.0,43.6381,43.6719,43.6042,43.6212,139224.0
2016-06-29 10:40:00,51.54,51.57,51.53,51.57,44924.0,43.6127,43.6381,43.6042,43.6381,44924.0
2016-06-29 10:50:00,51.57,51.58,51.54,51.57,71421.0,43.6381,43.6466,43.6127,43.6381,71421.0
2016-06-29 11:00:00,51.57,51.61,51.57,51.57,32611.0,43.6381,43.6719,43.6381,43.6381,32611.0
2016-06-29 11:10:00,51.57,51.61,51.56,51.58,56927.0,43.6381,43.6719,43.6296,43.6466,56927.0
2016-06-29 11:20:00,51.57,51.61,51.55,51.6,47470.0,43.6381,43.6719,43.6212,43.6635,47470.0
2016-06-29 11:30:00,51.61,51.62,51.56,51.58,77108.0,43.6719,43.6804,43.6296,43.6466,77108.0
2016-06-29 11:40:00,51.59,51.6,51.56,51.59,89458.0,43.655,43.6635,43.6296,43.655,89458.0
2016-06-29 11:50:00,51.59,51.63,51.59,51.6,52770.0,43.655,43.6889,43.655,43.6635,52770.0
2016-06-29 12:00:00,51.6,51.6,51.58,51.59,15468.0,43.6635,43.6635,43.6466,43.655,15468.0
2016-06-29 12:10:00,51.59,51.61,51.59,51.6,26184.0,43.655,43.6719,43.655,43.6635,26184.0
2016-06-29 12:20:00,51.6,51.63,51.59,51.63,21427.0,43.6635,43.6889,43.655,43.6889,21427.0
2016-06-29 12:30:00,51.63,51.63,51.6,51.63,90003.0,43.6889,43.6889,43.6635,43.6889,90003.0
2016-06-29 12:40:00,51.64,51.64,51.58,51.59,50443.0,43.6973,43.6973,43.6466,43.655,50443.0
2016-06-29 12:50:00,51.58,51.6,51.57,51.59,59820.0,43.6466,43.6635,43.6381,43.655,59820.0
2016-06-29 13:00:00,51.59,51.61,51.56,51.56,23216.0,43.655,43.6719,43.6296,43.6296,23216.0
2016-06-29 13:10:00,51.55,51.55,51.52,51.53,47462.0,43.6212,43.6212,43.5958,43.6042,47462.0
2016-06-29 13:20:00,51.53,51.54,51.51,51.52,47061.0,43.6042,43.6127,43.5873,43.5958,47061.0
2016-06-29 13:30:00,51.53,51.54,51.52,51.53,20646.0,43.6042,43.6127,43.5958,43.6042,20646.0
2016-06-29 13:40:00,51.53,51.56,51.53,51.55,17603.0,43.6042,43.6296,43.6042,43.6212,17603.0
2016-06-29 13:50:00,51.55,51.57,51.54,51.57,41468.0,43.6212,43.6381,43.6127,43.6381,41468.0
2016-06-29 14:00:00,51.58,51.62,51.57,51.61,26455.0,43.6466,43.6804,43.6381,43.6719,26455.0
2016-06-29 14:10:00,51.61,51.65,51.6,51.6,14338.0,43.6719,43.7058,43.6635,43.6635,14338.0
2016-06-29 14:20:00,51.6,51.65,51.6,51.63,16594.0,43.6635,43.7058,43.6635,43.6889,16594.0
2016-06-29 14:30:00,51.63,51.67,51.63,51.64,17336.0,43.6889,43.7227,43.6889,43.6973,17336.0
2016-06-29 14:40:00,51.64,51.68,51.64,51.64,44306.0,43.6973,43.7312,43.6973,43.6973,44306.0
2016-06-29 14:50:00,51.64,51.66,51.6,51.66,31295.0,43.6973,43.7143,43.6635,43.7143,31295.0
2016-06-29 15:00:00,51.65,51.67,51.64,51.64,34805.0,43.7058,43.7227,43.6973,43.6973,34805.0
2016-06-29 15:10:00,51.65,51.7,51.65,51.69,75042.0,43.7058,43.7481,43.7058,43.7396,75042.0
2016-06-29 15:20:00,51.7,51.7,51.64,51.66,39716.0,43.7481,43.7481,43.6973,43.7143,39716.0
2016-06-29 15:30:00,51.66,51.68,51.63,51.63,44939.0,43.7143,43.7312,43.6889,43.6889,44939.0
2016-06-29 15:40:00,51.64,51.66,51.6,51.64,48899.0,43.6973,43.7143,43.6635,43.6973,48899.0
2016-06-29 15:50:00,51.63,51.66,51.57,51.66,200077.0,43.6889,43.7143,43.6381,43.7143,200077.0
2016-06-30 09:30:00,51.95,52.04,51.91,51.93,135488.0,43.9596,44.0358,43.9258,43.9427,135488.0
2016-06-30 09:40:00,51.92,51.94,51.84,51.91,83277.0,43.9343,43.9512,43.8666,43.9258,83277.0
2016-06-30 09:50:00,51.91,51.91,51.81,51.85,82716.0,43.9258,43.9258,43.8412,43.875,82716.0
2016-06-30 10:00:00,51.86,51.87,51.8,51.8,67822.0,43.8835,43.892,43.8327,43.8327,67822.0
2016-06-30 10:10:00,51.8,51.85,51.78,51.79,54520.0,43.8327,43.875,43.8158,43.8243,54520.0
2016-06-30 10:20:00,51.8,51.82,51.76,51.79,71867.0,43.8327,43.8496,43.7989,43.8243,71867.0
2016-06-30 10:30:00,51.8,51.85,51.79,51.83,38514.0,43.8327,43.875,43.8243,43.8581,38514.0
2016-06-30 10:40:00,51.83,51.88,51.81,51.88,22856.0,43.8581,43.9004,43.8412,43.9004,22856.0
2016-06-30 10:50:00,51.88,51.91,51.85,51.88,67877.0,43.9004,43.9258,43.875,43.9004,67877.0
2016-06-30 11:00:00,51.89,51.9,51.78,51.9,96465.0,43.9089,43.9173,43.8158,43.9173,96465.0
2016-06-30 11:10:00,51.91,51.93,51.8,51.81,41266.0,43.9258,43.9427,43.8327,43.8412,41266.0
2016-06-30 11:20:00,51.82,51.91,51.8,51.87,88961.0,43.8496,43.9258,43.8327,43.892,88961.0
2016-06-30 11:30:00,51.89,51.95,51.88,51.91,35214.0,43.9089,43.9596,43.9004,43.9258,35214.0
2016-06-30 11:40:00,51.89,51.89,51.83,51.85,19078.0,43.9089,43.9089,43.8581,43.875,19078.0
2016-06-30 11:50:00,51.86,51.86,51.82,51.86,59725.0,43.8835,43.8835,43.8496,43.8835,59725.0
2016-06-30 12:00:00,51.87,51.91,51.85,51.86,116794.0,43.892,43.9258,43.875,43.8835,116794.0
2016-06-30 12:10:00,51.88,51.96,51.87,51.96,73892.0,43.9004,43.9681,43.892,43.9681,73892.0
2016-06-30 12:20:00,51.96,51.97,51.92,51.96,42761.0,43.9681,43.9766,43.9343,43.9681,42761.0
2016-06-30 12:30:00,51.97,52.03,51.97,52.02,60267.0,43.9766,44.0273,43.9766,44.0189,60267.0
2016-06-30 12:40:00,52.01,52.05,51.99,52.05,89792.0,44.0104,44.0443,43.9935,44.0443,89792.0
2016-06-30 12:50:00,52.05,52.11,52.03,52.1,70616.0,44.0443,44.095,44.0273,44.0866,70616.0
2016-06-30 13:00:00,52.1,52.14,52.06,52.07,99830.0,44.0866,44.1204,44.0527,44.0612,99830.0
2016-06-30 13:10:00,52.07,52.09,52.0,52.01,93437.0,44.0612,44.0781,44.002,44.0104,93437.0
2016-06-30 13:20:00,52.01,52.01,51.94,51.96,97383.0,44.0104,44.0104,43.9512,43.9681,97383.0
2016-06-30 13:30:00,51.96,51.97,51.94,51.94,64151.0,43.9681,43.9766,43.9512,43.9512,64151.0
2016-06-30 13:40:00,51.94,51.98,51.93,51.93,25279.0,43.9512,43.985,43.9427,43.9427,25279.0
2016-06-30 13:50:00,51.94,51.98,51.91,51.97,70286.0,43.9512,43.985,43.9258,43.9766,70286.0
2016-06-30 14:00:00,51.97,52.04,51.97,52.04,48067.0,43.9766,44.0358,43.9766,44.0358,48067.0
2016-06-30 14:10:00,52.04,52.07,52.02,52.06,32324.0,44.0358,44.0612,44.0189,44.0527,32324.0
2016-06-30 14:20:00,52.06,52.07,51.96,51.97,52420.0,44.0527,44.0612,43.9681,43.9766,52420.0
2016-06-30 14:30:00,51.98,51.99,51.95,51.97,26232.0,43.985,43.9935,43.9596,43.9766,26232.0
2016-06-30 14:40:00,51.98,52.01,51.97,51.98,19684.0,43.985,44.0104,43.9766,43.985,19684.0
2016-06-30 14:50:00,51.98,52.03,51.96,52.02,61945.0,43.985,44.0273,43.9681,44.0189,61945.0
2016-06-30 15:00:00,52.03,52.06,52.02,52.03,41852.0,44.0273,44.0527,44.0189,44.0273,41852.0
2016-06-30 15:10:00,52.03,52.03,51.96,51.98,114102.0,44.0273,44.0273,43.9681,43.985,114102.0
2016-06-30 15:20:00,51.99,52.01,51.97,52.01,94515.0,43.9935,44.0104,43.9766,44.0104,94515.0
2016-06-30 15:30:00,52.01,52.04,51.97,51.98,134758.0,44.0104,44.0358,43.9766,43.985,134758.0
2016-06-30 15:40:00,51.99,52.0,51.93,51.95,94917.0,43.9935,44.002,43.9427,43.9596,94917.0
2016-06-30 15:50:00,51.96,52.07,51.95,52.06,231996.0,43.9681,44.0612,43.9596,44.0527,231996.0
2016-07-01 09:30:00,52.78,52.9,52.77,52.89,107537.0,44.662,44.7635,44.6535,44.7551,107537.0
2016-07-01 09:40:00,52.91,52.96,52.91,52.93,255216.0,44.772,44.8143,44.772,44.7889,255216.0
2016-07-01 09:50:00,52.93,52.97,52.87,52.94,97793.0,44.7889,44.8228,44.7381,44.7974,97793.0
2016-07-01 10:00:00,52.95,52.96,52.88,52.9,136936.0,44.8058,44.8143,44.7466,44.7635,136936.0
2016-07-01 10:10:00,52.89,52.92,52.87,52.91,53209.0,44.7551,44.7805,44.7381,44.772,53209.0
2016-07-01 10:20:00,52.91,52.96,52.9,52.94,130973.0,44.772,44.8143,44.7635,44.7974,130973.0
2016-07-01 10:30:00,52.94,52.94,52.86,52.9,62944.0,44.7974,44.7974,44.7297,44.7635,62944.0
2016-07-01 10:40:00,52.9,52.92,52.84,52.84,36341.0,44.7635,44.7805,44.7128,44.7128,36341.0
2016-07-01 10:50:00,52.83,52.84,52.8,52.84,21789.0,44.7043,44.7128,44.6789,44.7128,21789.0
2016-07-01 11:00:00,52.83,52.87,52.81,52.81,43397.0,44.7043,44.7381,44.6874,44.6874,43397.0
2016-07-01 11:10:00,52.81,52.81,52.77,52.79,66371.0,44.6874,44.6874,44.6535,44.6704,66371.0
2016-07-01 11:20:00,52.79,52.81,52.75,52.8,54566.0,44.6704,44.6874,44.6366,44.6789,54566.0
2016-07-01 11:30:00,52.8,52.83,52.78,52.8,24968.0,44.6789,44.7043,44.662,44.6789,24968.0
2016-07-01 11:40:00,52.8,52.82,52.78,52.82,25634.0,44.6789,44.6958,44.662,44.6958,25634.0
2016-07-01 11:50:00,52.83,52.86,52.83,52.85,26070.0,44.7043,44.7297,44.7043,44.7212,26070.0
2016-07-01 12:00:00,52.85,52.86,52.76,52.76,55576.0,44.7212,44.7297,44.6451,44.6451,55576.0
2016-07-01 12:10:00,52.76,52.79,52.74,52.77,37242.0,44.6451,44.6704,44.6281,44.6535,37242.0
2016-07-01 12:20:00,52.76,52.76,52.72,52.75,19356.0,44.6451,44.6451,44.6112,44.6366,19356.0
2016-07-01 12:30:00,52.76,52.77,52.74,52.75,19289.0,44.6451,44.6535,44.6281,44.6366,19289.0
2016-07-01 12:40:00,52.75,52.77,52.74,52.75,59652.0,44.6366,44.6535,44.6281,44.6366,59652.0
2016-07-01 12:50:00,52.75,52.79,52.73,52.73,20357.0,44.6366,44.6704,44.6197,44.6197,20357.0
2016-07-01 13:00:00,52.74,52.76,52.72,52.75,23173.0,44.6281,44.6451,44.6112,44.6366,23173.0
2016-07-01 13:10:00,52.74,52.76,52.73,52.73,30909.0,44.6281,44.6451,44.6197,44.6197,30909.0
2016-07-01 13:20:00,52.73,52.74,52.7,52.7,34507.0,44.6197,44.6281,44.5943,44.5943,34507.0
2016-07-01 13:30:00,52.69,52.72,52.65,52.68,27816.0,44.5858,44.6112,44.552,44.5774,27816.0
2016-07-01 13:40:00,52.67,52.71,52.67,52.68,54407.0,44.5689,44.6028,44.5689,44.5774,54407.0
2016-07-01 13:50:00,52.69,52.71,52.68,52.7,22390.0,44.5858,44.6028,44.5774,44.5943,22390.0
2016-07-01 14:00:00,52.71,52.73,52.69,52.72,35175.0,44.6028,44.6197,44.5858,44.6112,35175.0
2016-07-01 14:10:00,52.72,52.74,52.69,52.71,17465.0,44.6112,44.6281,44.5858,44.6028,17465.0
2016-07-01 14:20:00,52.72,52.73,52.7,52.73,26059.0,44.6112,44.6197,44.5943,44.6197,26059.0
2016-07-01 14:30:00,52.73,52.73,52.69,52.69,28872.0,44.6197,44.6197,44.5858,44.5858,28872.0
2016-07-01 14:40:00,52.7,52.72,52.69,52.7,15696.0,44.5943,44.6112,44.5858,44.5943,15696.0
2016-07-01 14:50:00,52.7,52.73,52.67,52.73,26132.0,44.5943,44.6197,44.5689,44.6197,26132.0
2016-07-01 15:00:00,52.72,52.76,52.72,52.76,46572.0,44.6112,44.6451,44.6112,44.6451,46572.0
2016-07-01 15:10:00,52.76,52.79,52.75,52.77,25987.0,44.6451,44.6704,44.6366,44.6535,25987.0
2016-07-01 15:20:00,52.78,52.79,52.74,52.76,35604.0,44.662,44.6704,44.6281,44.6451,35604.0
2016-07-01 15:30:00,52.76,52.77,52.7,52.72,56130.0,44.6451,44.6535,44.5943,44.6112,56130.0
2016-07-01 15:40:00,52.72,52.77,52.71,52.77,75598.0,44.6112,44.6535,44.6028,44.6535,75598.0
2016-07-01 15:50:00,52.77,52.84,52.76,52.81,180938.0,44.6535,44.7128,44.6451,44.6874,180938.0
2016-07-05 09:30:00,52.38,52.39,52.19,52.24,79467.0,44.3235,44.332,44.1627,44.205,79467.0
2016-07-05 09:40:00,52.24,52.26,52.12,52.15,82294.0,44.205,44.222,44.1035,44.1289,82294.0
2016-07-05 09:50:00,52.13,52.15,52.1,52.12,35731.0,44.112,44.1289,44.0866,44.1035,35731.0
2016-07-05 10:00:00,52.11,52.11,52.05,52.06,138916.0,44.095,44.095,44.0443,44.0527,138916.0
2016-07-05 10:10:00,52.06,52.08,52.03,52.04,89516.0,44.0527,44.0697,44.0273,44.0358,89516.0
2016-07-05 10:20:00,52.03,52.06,52.01,52.04,118033.0,44.0273,44.0527,44.0104,44.0358,118033.0
2016-07-05 10:30:00,52.05,52.08,52.03,52.05,141135.0,44.0443,44.0697,44.0273,44.0443,141135.0
2016-07-05 10:40:00,52.06,52.11,52.04,52.04,59647.0,44.0527,44.095,44.0358,44.0358,59647.0
2016-07-05 10:50:00,52.04,52.07,52.04,52.05,66083.0,44.0358,44.0612,44.0358,44.0443,66083.0
2016-07-05 11:00:00,52.05,52.07,52.01,52.03,90378.0,44.0443,44.0612,44.0104,44.0273,90378.0
2016-07-05 11:10:00,52.02,52.08,52.0,52.07,44748.0,44.0189,44.0697,44.002,44.0612,44748.0
2016-07-05 11:20:00,52.07,52.08,52.04,52.06,17031.0,44.0612,44.0697,44.0358,44.0527,17031.0
2016-07-05 11:30:00,52.05,52.06,52.03,52.05,32393.0,44.0443,44.0527,44.0273,44.0443,32393.0
2016-07-05 11:40:00,52.05,52.05,52.01,52.01,14034.0,44.0443,44.0443,44.0104,44.0104,14034.0
2016-07-05 11:50:00,52.02,52.02,52.0,52.02,38054.0,44.0189,44.0189,44.002,44.0189,38054.0
2016-07-05 12:00:00,52.02,52.02,52.0,52.01,10507.0,44.0189,44.0189,44.002,44.0104,10507.0
2016-07-05 12:10:00,52.01,52.05,52.0,52.05,33625.0,44.0104,44.0443,44.002,44.0443,33625.0
2016-07-05 12:20:00,52.04,52.08,52.04,52.08,10793.0,44.0358,44.0697,44.0358,44.0697,10793.0
2016-07-05 12:30:00,52.08,52.09,52.06,52.07,30161.0,44.0697,44.0781,44.0527,44.0612,30161.0
2016-07-05 12:40:00,52.07,52.09,52.06,52.08,12283.0,44.0612,44.0781,44.0527,44.0697,12283.0
2016-07-05 12:50:00,52.07,52.08,52.05,52.07,25627.0,44.0612,44.0697,44.0443,44.0612,25627.0
2016-07-05 13:00:00,52.07,52.08,52.05,52.08,35672.0,44.0612,44.0697,44.0443,44.0697,35672.0
2016-07-05 13:10:00,52.08,52.08,52.04,52.04,10551.0,44.0697,44.0697,44.0358,44.0358,10551.0
2016-07-05 13:20:00,52.05,52.06,52.04,52.05,8574.0,44.0443,44.0527,44.0358,44.0443,8574.0
2016-07-05 13:30:00,52.04,52.04,52.01,52.02,22584.0,44.0358,44.0358,44.0104,44.0189,22584.0
2016-07-05 13:40:00,52.02,52.04,52.01,52.04,13836.0,44.0189,44.0358,44.0104,44.0358,13836.0
2016-07-05 13:50:00,52.03,52.06,52.02,52.05,16272.0,44.0273,44.0527,44.0189,44.0443,16272.0
2016-07-05 14:00:00,52.05,52.08,52.03,52.06,14690.0,44.0443,44.0697,44.0273,44.0527,14690.0
2016-07-05 14:10:00,52.06,52.09,52.05,52.06,15483.0,44.0527,44.0781,44.0443,44.0527,15483.0
2016-07-05 14:20:00,52.05,52.06,52.02,52.05,33566.0,44.0443,44.0527,44.0189,44.0443,33566.0
2016-07-05 14:30:00,52.05,52.05,52.02,52.03,54241.0,44.0443,44.0443,44.0189,44.0273,54241.0
2016-07-05 14:40:00,52.02,52.02,51.99,52.01,28514.0,44.0189,44.0189,43.9935,44.0104,28514.0
2016-07-05 14:50:00,52.0,52.02,51.98,52.02,22269.0,44.002,44.0189,43.985,44.0189,22269.0
2016-07-05 15:00:00,52.02,52.04,52.0,52.01,25757.0,44.0189,44.0358,44.002,44.0104,25757.0
2016-07-05 15:10:00,52.01,52.03,51.99,52.02,42798.0,44.0104,44.0273,43.9935,44.0189,42798.0
2016-07-05 15:20:00,52.02,52.03,52.0,52.01,125758.0,44.0189,44.0273,44.002,44.0104,125758.0
2016-07-05 15:30:00,52.02,52.06,52.0,52.04,64078.0,44.0189,44.0527,44.002,44.0358,64078.0
2016-07-05 15:40:00,52.05,52.09,52.04,52.05,70832.0,44.0443,44.0781,44.0358,44.0443,70832.0
2016-07-05 15:50:00,52.06,52.06,51.99,52.0,210211.0,44.0527,44.0527,43.9935,44.002,210211.0
2016-07-06 09:30:00,50.72,50.81,50.65,50.7,151315.0,42.9188,42.995,42.8596,42.9019,151315.0
2016-07-06 09:40:00,50.69,50.72,50.65,50.71,56269.0,42.8934,42.9188,42.8596,42.9104,56269.0
2016-07-06 09:50:00,50.7,50.74,50.65,50.66,129675.0,42.9019,42.9358,42.8596,42.8681,129675.0
2016-07-06 10:00:00,50.67,50.81,50.64,50.66,51762.0,42.8765,42.995,42.8511,42.8681,51762.0
2016-07-06 10:10:00,50.66,50.67,50.57,50.58,65626.0,42.8681,42.8765,42.7919,42.8004,65626.0
2016-07-06 10:20:00,50.59,50.66,50.59,50.62,43669.0,42.8088,42.8681,42.8088,42.8342,43669.0
2016-07-06 10:30:00,50.62,50.67,50.58,50.66,25702.0,42.8342,42.8765,42.8004,42.8681,25702.0
2016-07-06 10:40:00,50.66,50.67,50.61,50.63,22854.0,42.8681,42.8765,42.8258,42.8427,22854.0
2016-07-06 10:50:00,50.65,50.76,50.65,50.76,124503.0,42.8596,42.9527,42.8596,42.9527,124503.0
2016-07-06 11:00:00,50.77,50.84,50.76,50.82,93969.0,42.9611,43.0204,42.9527,43.0035,93969.0
2016-07-06 11:10:00,50.82,50.93,50.82,50.92,52845.0,43.0035,43.0965,43.0035,43.0881,52845.0
2016-07-06 11:20:00,50.93,50.95,50.91,50.91,19315.0,43.0965,43.1135,43.0796,43.0796,19315.0
2016-07-06 11:30:00,50.91,50.96,50.9,50.95,17137.0,43.0796,43.1219,43.0711,43.1135,17137.0
2016-07-06 11:40:00,50.96,50.97,50.91,50.92,8927.0,43.1219,43.1304,43.0796,43.0881,8927.0
2016-07-06 11:50:00,50.91,50.99,50.9,50.99,25052.0,43.0796,43.1473,43.0711,43.1473,25052.0
2016-07-06 12:00:00,51.0,51.08,50.99,51.07,45747.0,43.1558,43.2235,43.1473,43.215,45747.0
2016-07-06 12:10:00,51.08,51.08,51.04,51.06,15871.0,43.2235,43.2235,43.1896,43.2065,15871.0
2016-07-06 12:20:00,51.06,51.09,51.04,51.06,21151.0,43.2065,43.2319,43.1896,43.2065,21151.0
2016-07-06 12:30:00,51.06,51.09,51.06,51.06,17812.0,43.2065,43.2319,43.2065,43.2065,17812.0
2016-07-06 12:40:00,51.07,51.09,51.06,51.06,18026.0,43.215,43.2319,43.2065,43.2065,18026.0
2016-07-06 12:50:00,51.07,51.11,51.06,51.11,46289.0,43.215,43.2488,43.2065,43.2488,46289.0
2016-07-06 13:00:00,51.1,51.13,51.09,51.11,13141.0,43.2404,43.2658,43.2319,43.2488,13141.0
2016-07-06 13:10:00,51.12,51.13,51.08,51.1,36449.0,43.2573,43.2658,43.2235,43.2404,36449.0
2016-07-06 13:20:00,51.1,51.1,51.02,51.05,46698.0,43.2404,43.2404,43.1727,43.1981,46698.0
2016-07-06 13:30:00,51.06,51.08,51.04,51.07,38663.0,43.2065,43.2235,43.1896,43.215,38663.0
2016-07-06 13:40:00,51.07,51.07,51.0,51.03,41642.0,43.215,43.215,43.1558,43.1812,41642.0
2016-07-06 13:50:00,51.03,51.08,51.03,51.07,30131.0,43.1812,43.2235,43.1812,43.215,30131.0
2016-07-06 14:00:00,51.07,51.15,51.06,51.09,90149.0,43.215,43.2827,43.2065,43.2319,90149.0
2016-07-06 14:10:00,51.09,51.11,51.0,51.07,16908.0,43.2319,43.2488,43.1558,43.215,16908.0
2016-07-06 14:20:00,51.09,51.09,51.03,51.04,20660.0,43.2319,43.2319,43.1812,43.1896,20660.0
2016-07-06 14:30:00,51.04,51.13,51.03,51.11,27715.0,43.1896,43.2658,43.1812,43.2488,27715.0
2016-07-06 14:40:00,51.12,51.15,51.1,51.1,58425.0,43.2573,43.2827,43.2404,43.2404,58425.0
2016-07-06 14:50:00,51.1,51.18,51.09,51.17,76095.0,43.2404,43.3081,43.2319,43.2996,76095.0
2016-07-06 15:00:00,51.18,51.21,51.15,51.2,113751.0,43.3081,43.3335,43.2827,43.325,113751.0
2016-07-06 15:10:00,51.2,51.2,51.17,51.18,125248.0,43.325,43.325,43.2996,43.3081,125248.0
2016-07-06 15:20:00,51.19,51.22,51.14,51.19,106852.0,43.3165,43.3419,43.2742,43.3165,106852.0
2016-07-06 15:30:00,51.2,51.22,51.18,51.22,134296.0,43.325,43.3419,43.3081,43.3419,134296.0
2016-07-06 15:40:00,51.22,51.25,51.18,51.22,167411.0,43.3419,43.3673,43.3081,43.3419,167411.0
2016-07-06 15:50:00,51.22,51.3,51.21,51.29,367375.0,43.3419,43.4096,43.3335,43.4012,367375.0
2016-07-07 09:30:00,51.77,51.91,51.75,51.87,107714.0,43.8073,43.9258,43.7904,43.892,107714.0
2016-07-07 09:40:00,51.88,51.93,51.87,51.9,46350.0,43.9004,43.9427,43.892,43.9173,46350.0
2016-07-07 09:50:00,51.9,51.94,51.89,51.9,31250.0,43.9173,43.9512,43.9089,43.9173,31250.0
2016-07-07 10:00:00,51.9,51.91,51.82,51.83,47062.0,43.9173,43.9258,43.8496,43.8581,47062.0
2016-07-07 10:10:00,51.83,51.85,51.78,51.83,30523.0,43.8581,43.875,43.8158,43.8581,30523.0
2016-07-07 10:20:00,51.83,51.85,51.78,51.84,30906.0,43.8581,43.875,43.8158,43.8666,30906.0
2016-07-07 10:30:00,51.84,51.87,51.82,51.83,28820.0,43.8666,43.892,43.8496,43.8581,28820.0
2016-07-07 10:40:00,51.83,51.84,51.79,51.82,21214.0,43.8581,43.8666,43.8243,43.8496,21214.0
2016-07-07 10:50:00,51.83,51.84,51.75,51.75,36763.0,43.8581,43.8666,43.7904,43.7904,36763.0
2016-07-07 11:00:00,51.74,51.75,51.67,51.7,50524.0,43.7819,43.7904,43.7227,43.7481,50524.0
2016-07-07 11:10:00,51.71,51.74,51.67,51.67,13950.0,43.7566,43.7819,43.7227,43.7227,13950.0
2016-07-07 11:20:00,51.68,51.69,51.63,51.69,23600.0,43.7312,43.7396,43.6889,43.7396,23600.0
2016-07-07 11:30:00,51.69,51.74,51.64,51.72,38926.0,43.7396,43.7819,43.6973,43.765,38926.0
2016-07-07 11:40:00,51.73,51.76,51.66,51.66,30580.0,43.7735,43.7989,43.7143,43.7143,30580.0
2016-07-07 11:50:00,51.66,51.72,51.64,51.72,32758.0,43.7143,43.765,43.6973,43.765,32758.0
2016-07-07 12:00:00,51.72,51.73,51.63,51.66,55508.0,43.765,43.7735,43.6889,43.7143,55508.0
2016-07-07 12:10:00,51.66,51.74,51.66,51.73,18376.0,43.7143,43.7819,43.7143,43.7735,18376.0
2016-07-07 12:20:00,51.74,51.75,51.65,51.7,49450.0,43.7819,43.7904,43.7058,43.7481,49450.0
2016-07-07 12:30:00,51.71,51.73,51.68,51.72,20362.0,43.7566,43.7735,43.7312,43.765,20362.0
2016-07-07 12:40:00,51.72,51.73,51.67,51.68,17981.0,43.765,43.7735,43.7227,43.7312,17981.0
2016-07-07 12:50:00,51.67,51.67,51.6,51.6,33033.0,43.7227,43.7227,43.6635,43.6635,33033.0
2016-07-07 13:00:00,51.6,51.61,51.57,51.59,32155.0,43.6635,43.6719,43.6381,43.655,32155.0
2016-07-07 13:10:00,51.59,51.62,51.56,51.62,21202.0,43.655,43.6804,43.6296,43.6804,21202.0
2016-07-07 13:20:00,51.62,51.64,51.61,51.64,23047.0,43.6804,43.6973,43.6719,43.6973,23047.0
2016-07-07 13:30:00,51.64,51.67,51.63,51.64,73861.0,43.6973,43.7227,43.6889,43.6973,73861.0
2016-07-07 13:40:00,51.64,51.65,51.57,51.59,26168.0,43.6973,43.7058,43.6381,43.655,26168.0
2016-07-07 13:50:00,51.59,51.63,51.56,51.63,15665.0,43.655,43.6889,43.6296,43.6889,15665.0
2016-07-07 14:00:00,51.63,51.66,51.58,51.58,49804.0,43.6889,43.7143,43.6466,43.6466,49804.0
2016-07-07 14:10:00,51.58,51.58,51.52,51.55,22806.0,43.6466,43.6466,43.5958,43.6212,22806.0
2016-07-07 14:20:00,51.55,51.61,51.53,51.54,31850.0,43.6212,43.6719,43.6042,43.6127,31850.0
2016-07-07 14:30:00,51.55,51.58,51.51,51.56,29171.0,43.6212,43.6466,43.5873,43.6296,29171.0
2016-07-07 14:40:00,51.56,51.58,51.53,51.56,82619.0,43.6296,43.6466,43.6042,43.6296,82619.0
2016-07-07 14:50:00,51.57,51.59,51.54,51.57,184185.0,43.6381,43.655,43.6127,43.6381,184185.0
2016-07-07 15:00:00,51.58,51.62,51.54,51.61,26550.0,43.6466,43.6804,43.6127,43.6719,26550.0
2016-07-07 15:10:00,51.61,51.63,51.59,51.62,50290.0,43.6719,43.6889,43.655,43.6804,50290.0
2016-07-07 15:20:00,51.62,51.63,51.6,51.62,40384.0,43.6804,43.6889,43.6635,43.6804,40384.0
2016-07-07 15:30:00,51.62,51.65,51.61,51.65,65644.0,43.6804,43.7058,43.6719,43.7058,65644.0
2016-07-07 15:40:00,51.65,51.68,51.63,51.66,80167.0,43.7058,43.7312,43.6889,43.7143,80167.0
2016-07-07 15:50:00,51.67,51.69,51.63,51.68,177073.0,43.7227,43.7396,43.6889,43.7312,177073.0
2016-07-08 09:30:00,52.0,52.21,52.0,52.06,156641.0,44.002,44.1797,44.002,44.0527,156641.0
2016-07-08 09:40:00,52.07,52.09,51.97,52.04,84354.0,44.0612,44.0781,43.9766,44.0358,84354.0
2016-07-08 09:50:00,52.05,52.11,52.05,52.1,53833.0,44.0443,44.095,44.0443,44.0866,53833.0
2016-07-08 10:00:00,52.1,52.16,52.1,52.15,40132.0,44.0866,44.1373,44.0866,44.1289,40132.0
2016-07-08 10:10:00,52.16,52.2,52.15,52.18,36072.0,44.1373,44.1712,44.1289,44.1543,36072.0
2016-07-08 10:20:00,52.18,52.19,52.15,52.19,89973.0,44.1543,44.1627,44.1289,44.1627,89973.0
2016-07-08 10:30:00,52.19,52.2,52.15,52.18,21152.0,44.1627,44.1712,44.1289,44.1543,21152.0
2016-07-08 10:40:00,52.18,52.22,52.18,52.19,19118.0,44.1543,44.1881,44.1543,44.1627,19118.0
2016-07-08 10:50:00,52.19,52.26,52.18,52.24,36388.0,44.1627,44.222,44.1543,44.205,36388.0
2016-07-08 11:00:00,52.23,52.25,52.21,52.21,35109.0,44.1966,44.2135,44.1797,44.1797,35109.0
2016-07-08 11:10:00,52.22,52.26,52.22,52.26,23103.0,44.1881,44.222,44.1881,44.222,23103.0
2016-07-08 11:20:00,52.26,52.3,52.23,52.29,41109.0,44.222,44.2558,44.1966,44.2474,41109.0
2016-07-08 11:30:00,52.28,52.29,52.26,52.28,12090.0,44.2389,44.2474,44.222,44.2389,12090.0
2016-07-08 11:40:00,52.28,52.28,52.26,52.28,26369.0,44.2389,44.2389,44.222,44.2389,26369.0
2016-07-08 11:50:00,52.27,52.29,52.25,52.27,31258.0,44.2304,44.2474,44.2135,44.2304,31258.0
2016-07-08 12:00:00,52.27,52.27,52.21,52.25,20270.0,44.2304,44.2304,44.1797,44.2135,20270.0
2016-07-08 12:10:00,52.26,52.29,52.25,52.26,7665.0,44.222,44.2474,44.2135,44.222,7665.0
2016-07-08 12:20:00,52.27,52.27,52.23,52.26,6242.0,44.2304,44.2304,44.1966,44.222,6242.0
2016-07-08 12:30:00,52.25,52.32,52.25,52.3,25957.0,44.2135,44.2727,44.2135,44.2558,25957.0
2016-07-08 12:40:00,52.31,52.33,52.3,52.32,15221.0,44.2643,44.2812,44.2558,44.2727,15221.0
2016-07-08 12:50:00,52.31,52.35,52.3,52.33,6399.0,44.2643,44.2981,44.2558,44.2812,6399.0
2016-07-08 13:00:00,52.34,52.38,52.34,52.38,8687.0,44.2897,44.3235,44.2897,44.3235,8687.0
2016-07-08 13:10:00,52.37,52.37,52.34,52.34,7929.0,44.315,44.315,44.2897,44.2897,7929.0
2016-07-08 13:20:00,52.34,52.37,52.33,52.37,14510.0,44.2897,44.315,44.2812,44.315,14510.0
2016-07-08 13:30:00,52.37,52.39,52.34,52.36,8943.0,44.315,44.332,44.2897,44.3066,8943.0
2016-07-08 13:40:00,52.36,52.4,52.36,52.36,22813.0,44.3066,44.3404,44.3066,44.3066,22813.0
2016-07-08 13:50:00,52.37,52.37,52.32,52.33,24689.0,44.315,44.315,44.2727,44.2812,24689.0
2016-07-08 14:00:00,52.33,52.34,52.3,52.32,29487.0,44.2812,44.2897,44.2558,44.2727,29487.0
2016-07-08 14:10:00,52.31,52.36,52.31,52.36,7518.0,44.2643,44.3066,44.2643,44.3066,7518.0
2016-07-08 14:20:00,52.36,52.37,52.34,52.35,12644.0,44.3066,44.315,44.2897,44.2981,12644.0
2016-07-08 14:30:00,52.35,52.4,52.34,52.38,74107.0,44.2981,44.3404,44.2897,44.3235,74107.0
2016-07-08 14:40:00,52.38,52.41,52.37,52.4,52235.0,44.3235,44.3489,44.315,44.3404,52235.0
2016-07-08 14:50:00,52.39,52.43,52.39,52.4,42341.0,44.332,44.3658,44.332,44.3404,42341.0
2016-07-08 15:00:00,52.4,52.42,52.39,52.42,38033.0,44.3404,44.3574,44.332,44.3574,38033.0
2016-07-08 15:10:00,52.42,52.45,52.41,52.41,45377.0,44.3574,44.3827,44.3489,44.3489,45377.0
2016-07-08 15:20:00,52.42,52.43,52.39,52.4,42916.0,44.3574,44.3658,44.332,44.3404,42916.0
2016-07-08 15:30:00,52.39,52.41,52.38,52.4,36510.0,44.332,44.3489,44.3235,44.3404,36510.0
2016-07-08 15:40:00,52.41,52.41,52.35,52.41,68903.0,44.3489,44.3489,44.2981,44.3489,68903.0
2016-07-08 15:50:00,52.41,52.47,52.4,52.44,396808.0,44.3489,44.3997,44.3404,44.3743,396808.0
2016-07-11 09:30:00,52.81,52.89,52.74,52.86,92361.0,44.6874,44.7551,44.6281,44.7297,92361.0
2016-07-11 09:40:00,52.86,52.94,52.84,52.9,168650.0,44.7297,44.7974,44.7128,44.7635,168650.0
2016-07-11 09:50:00,52.9,52.91,52.86,52.9,27201.0,44.7635,44.772,44.7297,44.7635,27201.0
2016-07-11 10:00:00,52.9,52.9,52.78,52.83,83835.0,44.7635,44.7635,44.662,44.7043,83835.0
2016-07-11 10:10:00,52.83,52.86,52.83,52.85,28388.0,44.7043,44.7297,44.7043,44.7212,28388.0
2016-07-11 10:20:00,52.85,52.86,52.76,52.78,34975.0,44.7212,44.7297,44.6451,44.662,34975.0
2016-07-11 10:30:00,52.78,52.81,52.74,52.76,36983.0,44.662,44.6874,44.6281,44.6451,36983.0
2016-07-11 10:40:00,52.76,52.81,52.75,52.8,76563.0,44.6451,44.6874,44.6366,44.6789,76563.0
2016-07-11 10:50:00,52.81,52.81,52.78,52.8,37616.0,44.6874,44.6874,44.662,44.6789,37616.0
2016-07-11 11:00:00,52.8,52.84,52.79,52.83,95854.0,44.6789,44.7128,44.6704,44.7043,95854.0
2016-07-11 11:10:00,52.83,52.84,52.82,52.83,37068.0,44.7043,44.7128,44.6958,44.7043,37068.0
2016-07-11 11:20:00,52.83,52.84,52.82,52.83,7334.0,44.7043,44.7128,44.6958,44.7043,7334.0
2016-07-11 11:30:00,52.84,52.84,52.81,52.83,17847.0,44.7128,44.7128,44.6874,44.7043,17847.0
2016-07-11 11:40:00,52.83,52.84,52.78,52.79,44221.0,44.7043,44.7128,44.662,44.6704,44221.0
2016-07-11 11:50:00,52.78,52.8,52.78,52.78,18155.0,44.662,44.6789,44.662,44.662,18155.0
2016-07-11 12:00:00,52.77,52.77,52.73,52.75,14728.0,44.6535,44.6535,44.6197,44.6366,14728.0
2016-07-11 12:10:00,52.75,52.76,52.74,52.75,24934.0,44.6366,44.6451,44.6281,44.6366,24934.0
2016-07-11 12:20:00,52.75,52.75,52.74,52.75,12129.0,44.6366,44.6366,44.6281,44.6366,12129.0
2016-07-11 12:30:00,52.75,52.76,52.74,52.76,68934.0,44.6366,44.6451,44.6281,44.6451,68934.0
2016-07-11 12:40:00,52.76,52.78,52.75,52.76,31108.0,44.6451,44.662,44.6366,44.6451,31108.0
2016-07-11 12:50:00,52.75,52.77,52.74,52.75,12609.0,44.6366,44.6535,44.6281,44.6366,12609.0
2016-07-11 13:00:00,52.75,52.76,52.72,52.72,17958.0,44.6366,44.6451,44.6112,44.6112,17958.0
2016-07-11 13:10:00,52.71,52.72,52.69,52.7,13880.0,44.6028,44.6112,44.5858,44.5943,13880.0
2016-07-11 13:20:00,52.7,52.72,52.68,52.72,35349.0,44.5943,44.6112,44.5774,44.6112,35349.0
2016-07-11 13:30:00,52.72,52.73,52.7,52.71,10718.0,44.6112,44.6197,44.5943,44.6028,10718.0
2016-07-11 13:40:00,52.71,52.72,52.69,52.71,85878.0,44.6028,44.6112,44.5858,44.6028,85878.0
2016-07-11 13:50:00,52.71,52.71,52.68,52.69,64756.0,44.6028,44.6028,44.5774,44.5858,64756.0
2016-07-11 14:00:00,52.68,52.71,52.67,52.69,32148.0,44.5774,44.6028,44.5689,44.5858,32148.0
2016-07-11 14:10:00,52.69,52.69,52.67,52.68,41472.0,44.5858,44.5858,44.5689,44.5774,41472.0
2016-07-11 14:20:00,52.68,52.7,52.66,52.67,59278.0,44.5774,44.5943,44.5604,44.5689,59278.0
2016-07-11 14:30:00,52.68,52.73,52.68,52.72,49282.0,44.5774,44.6197,44.5774,44.6112,49282.0
2016-07-11 14:40:00,52.72,52.73,52.7,52.71,31769.0,44.6112,44.6197,44.5943,44.6028,31769.0
2016-07-11 14:50:00,52.72,52.74,52.71,52.73,19510.0,44.6112,44.6281,44.6028,44.6197,19510.0
2016-07-11 15:00:00,52.73,52.75,52.72,52.75,21225.0,44.6197,44.6366,44.6112,44.6366,21225.0
2016-07-11 15:10:00,52.75,52.78,52.74,52.77,162060.0,44.6366,44.662,44.6281,44.6535,162060.0
2016-07-11 15:20:00,52.77,52.78,52.75,52.75,58973.0,44.6535,44.662,44.6366,44.6366,58973.0
2016-07-11 15:30:00,52.76,52.76,52.75,52.76,33119.0,44.6451,44.6451,44.6366,44.6451,33119.0
2016-07-11 15:40:00,52.76,52.77,52.72,52.73,71354.0,44.6451,44.6535,44.6112,44.6197,71354.0
2016-07-11 15:50:00,52.73,52.73,52.66,52.66,203684.0,44.6197,44.6197,44.5604,44.5604,203684.0
2016-07-12 09:30:00,53.07,53.19,53.05,53.18,88214.0,44.9074,45.0089,44.8905,45.0005,88214.0
2016-07-12 09:40:00,53.18,53.18,53.14,53.15,36869.0,45.0005,45.0005,44.9666,44.9751,36869.0
2016-07-12 09:50:00,53.16,53.2,53.14,53.14,59598.0,44.9835,45.0174,44.9666,44.9666,59598.0
2016-07-12 10:00:00,53.15,53.17,53.07,53.07,43371.0,44.9751,44.992,44.9074,44.9074,43371.0
2016-07-12 10:10:00,53.07,53.09,53.04,53.04,82695.0,44.9074,44.9243,44.882,44.882,82695.0
2016-07-12 10:20:00,53.04,53.04,52.99,53.02,42400.0,44.882,44.882,44.8397,44.8651,42400.0
2016-07-12 10:30:00,53.02,53.09,53.02,53.05,57685.0,44.8651,44.9243,44.8651,44.8905,57685.0
2016-07-12 10:40:00,53.06,53.09,53.05,53.08,49323.0,44.8989,44.9243,44.8905,44.9158,49323.0
2016-07-12 10:50:00,53.09,53.11,53.05,53.07,38380.0,44.9243,44.9412,44.8905,44.9074,38380.0
2016-07-12 11:00:00,53.06,53.1,53.05,53.1,24094.0,44.8989,44.9328,44.8905,44.9328,24094.0
2016-07-12 11:10:00,53.1,53.12,53.09,53.12,103143.0,44.9328,44.9497,44.9243,44.9497,103143.0
2016-07-12 11:20:00,53.12,53.15,53.11,53.15,81770.0,44.9497,44.9751,44.9412,44.9751,81770.0
2016-07-12 11:30:00,53.15,53.2,53.14,53.2,162560.0,44.9751,45.0174,44.9666,45.0174,162560.0
2016-07-12 11:40:00,53.2,53.25,53.2,53.24,153344.0,45.0174,45.0597,45.0174,45.0512,153344.0
2016-07-12 11:50:00,53.24,53.27,53.23,53.27,159040.0,45.0512,45.0766,45.0428,45.0766,159040.0
2016-07-12 12:00:00,53.26,53.27,53.25,53.25,11182.0,45.0682,45.0766,45.0597,45.0597,11182.0
2016-07-12 12:10:00,53.26,53.31,53.24,53.29,134230.0,45.0682,45.1105,45.0512,45.0935,134230.0
2016-07-12 12:20:00,53.29,53.34,53.28,53.34,275651.0,45.0935,45.1359,45.0851,45.1359,275651.0
2016-07-12 12:30:00,53.33,53.37,53.33,53.36,41970.0,45.1274,45.1612,45.1274,45.1528,41970.0
2016-07-12 12:40:00,53.36,53.36,53.33,53.35,38251.0,45.1528,45.1528,45.1274,45.1443,38251.0
2016-07-12 12:50:00,53.35,53.39,53.33,53.38,75702.0,45.1443,45.1782,45.1274,45.1697,75702.0
2016-07-12 13:00:00,53.38,53.41,53.37,53.39,70856.0,45.1697,45.1951,45.1612,45.1782,70856.0
2016-07-12 13:10:00,53.39,53.4,53.34,53.37,145824.0,45.1782,45.1866,45.1359,45.1612,145824.0
2016-07-12 13:20:00,53.37,53.41,53.37,53.39,80781.0,45.1612,45.1951,45.1612,45.1782,80781.0
2016-07-12 13:30:00,53.4,53.41,53.39,53.4,19062.0,45.1866,45.1951,45.1782,45.1866,19062.0
2016-07-12 13:40:00,53.4,53.47,53.4,53.45,68961.0,45.1866,45.2459,45.1866,45.2289,68961.0
2016-07-12 13:50:00,53.45,53.47,53.44,53.45,174146.0,45.2289,45.2459,45.2205,45.2289,174146.0
2016-07-12 14:00:00,53.45,53.48,53.45,53.45,33833.0,45.2289,45.2543,45.2289,45.2289,33833.0
2016-07-12 14:10:00,53.46,53.51,53.45,53.5,73001.0,45.2374,45.2797,45.2289,45.2712,73001.0
2016-07-12 14:20:00,53.5,53.51,53.5,53.5,53076.0,45.2712,45.2797,45.2712,45.2712,53076.0
2016-07-12 14:30:00,53.5,53.51,53.46,53.47,64565.0,45.2712,45.2797,45.2374,45.2459,64565.0
2016-07-12 14:40:00,53.46,53.5,53.46,53.5,92943.0,45.2374,45.2712,45.2374,45.2712,92943.0
2016-07-12 14:50:00,53.5,53.51,53.47,53.5,193116.0,45.2712,45.2797,45.2459,45.2712,193116.0
2016-07-12 15:00:00,53.5,53.52,53.49,53.49,263032.0,45.2712,45.2882,45.2628,45.2628,263032.0
2016-07-12 15:10:00,53.48,53.49,53.43,53.44,269052.0,45.2543,45.2628,45.212,45.2205,269052.0
2016-07-12 15:20:00,53.45,53.46,53.42,53.43,49956.0,45.2289,45.2374,45.2035,45.212,49956.0
2016-07-12 15:30:00,53.43,53.45,53.42,53.42,25355.0,45.212,45.2289,45.2035,45.2035,25355.0
2016-07-12 15:40:00,53.43,53.43,53.39,53.42,38011.0,45.212,45.212,45.1782,45.2035,38011.0
2016-07-12 15:50:00,53.42,53.43,53.38,53.38,115626.0,45.2035,45.212,45.1697,45.1697,115626.0
2016-07-13 09:30:00,53.62,53.65,53.44,53.44,75285.0,45.3728,45.3982,45.2205,45.2205,75285.0
2016-07-13 09:40:00,53.45,53.45,53.39,53.41,155921.0,45.2289,45.2289,45.1782,45.1951,155921.0
2016-07-13 09:50:00,53.4,53.47,53.39,53.47,18864.0,45.1866,45.2459,45.1782,45.2459,18864.0
2016-07-13 10:00:00,53.47,53.53,53.47,53.53,24775.0,45.2459,45.2966,45.2459,45.2966,24775.0
2016-07-13 10:10:00,53.53,53.56,53.5,53.5,24122.0,45.2966,45.322,45.2712,45.2712,24122.0
2016-07-13 10:20:00,53.51,53.55,53.49,53.52,38159.0,45.2797,45.3136,45.2628,45.2882,38159.0
2016-07-13 10:30:00,53.52,53.56,53.48,53.49,65267.0,45.2882,45.322,45.2543,45.2628,65267.0
2016-07-13 10:40:00,53.5,53.55,53.49,53.51,52293.0,45.2712,45.3136,45.2628,45.2797,52293.0
2016-07-13 10:50:00,53.51,53.53,53.48,53.49,66927.0,45.2797,45.2966,45.2543,45.2628,66927.0
2016-07-13 11:00:00,53.48,53.52,53.45,53.48,33058.0,45.2543,45.2882,45.2289,45.2543,33058.0
2016-07-13 11:10:00,53.48,53.5,53.46,53.46,36604.0,45.2543,45.2712,45.2374,45.2374,36604.0
2016-07-13 11:20:00,53.46,53.46,53.41,53.43,76488.0,45.2374,45.2374,45.1951,45.212,76488.0
2016-07-13 11:30:00,53.43,53.43,53.33,53.34,52944.0,45.212,45.212,45.1274,45.1359,52944.0
2016-07-13 11:40:00,53.33,53.36,53.3,53.32,37353.0,45.1274,45.1528,45.102,45.1189,37353.0
2016-07-13 11:50:00,53.3,53.33,53.26,53.33,52635.0,45.102,45.1274,45.0682,45.1274,52635.0
2016-07-13 12:00:00,53.33,53.37,53.32,53.36,34004.0,45.1274,45.1612,45.1189,45.1528,34004.0
2016-07-13 12:10:00,53.35,53.37,53.35,53.37,12903.0,45.1443,45.1612,45.1443,45.1612,12903.0
2016-07-13 12:20:00,53.37,53.39,53.33,53.35,21717.0,45.1612,45.1782,45.1274,45.1443,21717.0
2016-07-13 12:30:00,53.35,53.35,53.31,53.34,17096.0,45.1443,45.1443,45.1105,45.1359,17096.0
2016-07-13 12:40:00,53.34,53.37,53.33,53.33,16715.0,45.1359,45.1612,45.1274,45.1274,16715.0
2016-07-13 12:50:00,53.32,53.32,53.3,53.32,6605.0,45.1189,45.1189,45.102,45.1189,6605.0
2016-07-13 13:00:00,53.32,53.38,53.32,53.37,13170.0,45.1189,45.1697,45.1189,45.1612,13170.0
2016-07-13 13:10:00,53.38,53.42,53.38,53.42,25064.0,45.1697,45.2035,45.1697,45.2035,25064.0
2016-07-13 13:20:00,53.42,53.43,53.37,53.38,8100.0,45.2035,45.212,45.1612,45.1697,8100.0
2016-07-13 13:30:00,53.37,53.39,53.36,53.39,20944.0,45.1612,45.1782,45.1528,45.1782,20944.0
2016-07-13 13:40:00,53.39,53.44,53.39,53.43,24500.0,45.1782,45.2205,45.1782,45.212,24500.0
2016-07-13 13:50:00,53.42,53.42,53.35,53.39,22374.0,45.2035,45.2035,45.1443,45.1782,22374.0
2016-07-13 14:00:00,53.39,53.42,53.36,53.41,47874.0,45.1782,45.2035,45.1528,45.1951,47874.0
2016-07-13 14:10:00,53.41,53.44,53.39,53.43,41692.0,45.1951,45.2205,45.1782,45.212,41692.0
2016-07-13 14:20:00,53.44,53.46,53.42,53.45,13178.0,45.2205,45.2374,45.2035,45.2289,13178.0
2016-07-13 14:30:00,53.46,53.47,53.43,53.45,32142.0,45.2374,45.2459,45.212,45.2289,32142.0
2016-07-13 14:40:00,53.44,53.48,53.44,53.48,13071.0,45.2205,45.2543,45.2205,45.2543,13071.0
2016-07-13 14:50:00,53.47,53.47,53.43,53.45,14651.0,45.2459,45.2459,45.212,45.2289,14651.0
2016-07-13 15:00:00,53.46,53.49,53.46,53.47,51531.0,45.2374,45.2628,45.2374,45.2459,51531.0
2016-07-13 15:10:00,53.46,53.47,53.42,53.45,62272.0,45.2374,45.2459,45.2035,45.2289,62272.0
2016-07-13 15:20:00,53.45,53.46,53.42,53.45,161672.0,45.2289,45.2374,45.2035,45.2289,161672.0
2016-07-13 15:30:00,53.45,53.51,53.45,53.5,45094.0,45.2289,45.2797,45.2289,45.2712,45094.0
2016-07-13 15:40:00,53.5,53.5,53.44,53.44,93965.0,45.2712,45.2712,45.2205,45.2205,93965.0
2016-07-13 15:50:00,53.44,53.48,53.44,53.47,112421.0,45.2205,45.2543,45.2205,45.2459,112421.0
2016-07-14 09:30:00,54.29,54.4,54.29,54.36,96201.0,45.9397,46.0328,45.9397,45.999,96201.0
2016-07-14 09:40:00,54.36,54.36,54.28,54.31,110636.0,45.999,45.999,45.9313,45.9567,110636.0
2016-07-14 09:50:00,54.31,54.39,54.31,54.39,24250.0,45.9567,46.0244,45.9567,46.0244,24250.0
2016-07-14 10:00:00,54.38,54.44,54.38,54.42,56888.0,46.0159,46.0667,46.0159,46.0497,56888.0
2016-07-14 10:10:00,54.41,54.43,54.37,54.4,55502.0,46.0413,46.0582,46.0074,46.0328,55502.0
2016-07-14 10:20:00,54.4,54.44,54.4,54.43,46358.0,46.0328,46.0667,46.0328,46.0582,46358.0
2016-07-14 10:30:00,54.44,54.48,54.42,54.46,27267.0,46.0667,46.1005,46.0497,46.0836,27267.0
2016-07-14 10:40:00,54.46,54.5,54.46,54.48,92872.0,46.0836,46.1174,46.0836,46.1005,92872.0
2016-07-14 10:50:00,54.49,54.55,54.47,54.54,42337.0,46.109,46.1597,46.0921,46.1513,42337.0
2016-07-14 11:00:00,54.55,54.6,54.54,54.6,62024.0,46.1597,46.2021,46.1513,46.2021,62024.0
2016-07-14 11:10:00,54.61,54.64,54.61,54.64,41675.0,46.2105,46.2359,46.2105,46.2359,41675.0
2016-07-14 11:20:00,54.64,54.66,54.62,54.64,47001.0,46.2359,46.2528,46.219,46.2359,47001.0
2016-07-14 11:30:00,54.64,54.66,54.62,54.63,64868.0,46.2359,46.2528,46.219,46.2274,64868.0
2016-07-14 11:40:00,54.64,54.64,54.61,54.62,34409.0,46.2359,46.2359,46.2105,46.219,34409.0
2016-07-14 11:50:00,54.63,54.65,54.62,54.63,25537.0,46.2274,46.2444,46.219,46.2274,25537.0
2016-07-14 12:00:00,54.63,54.66,54.63,54.64,26954.0,46.2274,46.2528,46.2274,46.2359,26954.0
2016-07-14 12:10:00,54.64,54.65,54.62,54.62,18103.0,46.2359,46.2444,46.219,46.219,18103.0
2016-07-14 12:20:00,54.62,54.63,54.59,54.61,30469.0,46.219,46.2274,46.1936,46.2105,30469.0
2016-07-14 12:30:00,54.61,54.63,54.61,54.62,14768.0,46.2105,46.2274,46.2105,46.219,14768.0
2016-07-14 12:40:00,54.62,54.63,54.61,54.61,33904.0,46.219,46.2274,46.2105,46.2105,33904.0
2016-07-14 12:50:00,54.62,54.64,54.6,54.61,50100.0,46.219,46.2359,46.2021,46.2105,50100.0
2016-07-14 13:00:00,54.61,54.63,54.58,54.62,22922.0,46.2105,46.2274,46.1851,46.219,22922.0
2016-07-14 13:10:00,54.61,54.62,54.51,54.51,38879.0,46.2105,46.219,46.1259,46.1259,38879.0
2016-07-14 13:20:00,54.52,54.54,54.5,54.52,20785.0,46.1344,46.1513,46.1174,46.1344,20785.0
2016-07-14 13:30:00,54.53,54.57,54.52,54.56,25140.0,46.1428,46.1767,46.1344,46.1682,25140.0
2016-07-14 13:40:00,54.56,54.57,54.54,54.55,23361.0,46.1682,46.1767,46.1513,46.1597,23361.0
2016-07-14 13:50:00,54.55,54.55,54.5,54.51,22174.0,46.1597,46.1597,46.1174,46.1259,22174.0
2016-07-14 14:00:00,54.51,54.53,54.49,54.52,17824.0,46.1259,46.1428,46.109,46.1344,17824.0
2016-07-14 14:10:00,54.53,54.58,54.53,54.57,24998.0,46.1428,46.1851,46.1428,46.1767,24998.0
2016-07-14 14:20:00,54.57,54.58,54.56,54.57,10782.0,46.1767,46.1851,46.1682,46.1767,10782.0
2016-07-14 14:30:00,54.57,54.57,54.54,54.57,11590.0,46.1767,46.1767,46.1513,46.1767,11590.0
2016-07-14 14:40:00,54.57,54.57,54.52,54.54,16381.0,46.1767,46.1767,46.1344,46.1513,16381.0
2016-07-14 14:50:00,54.54,54.54,54.52,54.53,10189.0,46.1513,46.1513,46.1344,46.1428,10189.0
2016-07-14 15:00:00,54.53,54.56,54.51,54.54,30384.0,46.1428,46.1682,46.1259,46.1513,30384.0
2016-07-14 15:10:00,54.54,54.55,54.53,54.54,6700.0,46.1513,46.1597,46.1428,46.1513,6700.0
2016-07-14 15:20:00,54.53,54.53,54.51,54.52,34527.0,46.1428,46.1428,46.1259,46.1344,34527.0
2016-07-14 15:30:00,54.52,54.54,54.5,54.5,36998.0,46.1344,46.1513,46.1174,46.1174,36998.0
2016-07-14 15:40:00,54.51,54.54,54.48,54.53,70284.0,46.1259,46.1513,46.1005,46.1428,70284.0
2016-07-14 15:50:00,54.53,54.55,54.47,54.47,157124.0,46.1428,46.1597,46.0921,46.0921,157124.0
2016-07-15 09:30:00,54.36,54.48,54.31,54.33,73801.0,45.999,46.1005,45.9567,45.9736,73801.0
2016-07-15 09:40:00,54.33,54.38,54.3,54.36,81689.0,45.9736,46.0159,45.9482,45.999,81689.0
2016-07-15 09:50:00,54.38,54.41,54.36,54.4,40320.0,46.0159,46.0413,45.999,46.0328,40320.0
2016-07-15 10:00:00,54.4,54.44,54.39,54.44,26647.0,46.0328,46.0667,46.0244,46.0667,26647.0
2016-07-15 10:10:00,54.43,54.44,54.36,54.38,21964.0,46.0582,46.0667,45.999,46.0159,21964.0
2016-07-15 10:20:00,54.36,54.39,54.34,54.39,26318.0,45.999,46.0244,45.982,46.0244,26318.0
2016-07-15 10:30:00,54.39,54.41,54.38,54.41,11654.0,46.0244,46.0413,46.0159,46.0413,11654.0
2016-07-15 10:40:00,54.41,54.41,54.38,54.39,12527.0,46.0413,46.0413,46.0159,46.0244,12527.0
2016-07-15 10:50:00,54.39,54.4,54.35,54.36,33590.0,46.0244,46.0328,45.9905,45.999,33590.0
2016-07-15 11:00:00,54.36,54.37,54.31,54.34,100141.0,45.999,46.0074,45.9567,45.982,100141.0
2016-07-15 11:10:00,54.33,54.34,54.29,54.29,6227.0,45.9736,45.982,45.9397,45.9397,6227.0
2016-07-15 11:20:00,54.28,54.35,54.28,54.34,13411.0,45.9313,45.9905,45.9313,45.982,13411.0
2016-07-15 11:30:00,54.35,54.38,54.28,54.29,141638.0,45.9905,46.0159,45.9313,45.9397,141638.0
2016-07-15 11:40:00,54.29,54.34,54.29,54.29,13651.0,45.9397,45.982,45.9397,45.9397,13651.0
2016-07-15 11:50:00,54.29,54.31,54.26,54.29,22493.0,45.9397,45.9567,45.9144,45.9397,22493.0
2016-07-15 12:00:00,54.28,54.35,54.28,54.34,22100.0,45.9313,45.9905,45.9313,45.982,22100.0
2016-07-15 12:10:00,54.33,54.34,54.31,54.31,22888.0,45.9736,45.982,45.9567,45.9567,22888.0
2016-07-15 12:20:00,54.31,54.33,54.28,54.3,69496.0,45.9567,45.9736,45.9313,45.9482,69496.0
2016-07-15 12:30:00,54.29,54.3,54.26,54.27,8470.0,45.9397,45.9482,45.9144,45.9228,8470.0
2016-07-15 12:40:00,54.28,54.28,54.25,54.26,5807.0,45.9313,45.9313,45.9059,45.9144,5807.0
2016-07-15 12:50:00,54.26,54.28,54.22,54.23,29381.0,45.9144,45.9313,45.8805,45.889,29381.0
2016-07-15 13:00:00,54.23,54.28,54.22,54.25,37126.0,45.889,45.9313,45.8805,45.9059,37126.0
2016-07-15 13:10:00,54.25,54.25,54.19,54.21,34691.0,45.9059,45.9059,45.8551,45.872,34691.0
2016-07-15 13:20:00,54.22,54.25,54.21,54.22,73058.0,45.8805,45.9059,45.872,45.8805,73058.0
2016-07-15 13:30:00,54.22,54.26,54.21,54.26,18141.0,45.8805,45.9144,45.872,45.9144,18141.0
2016-07-15 13:40:00,54.26,54.3,54.25,54.28,8836.0,45.9144,45.9482,45.9059,45.9313,8836.0
2016-07-15 13:50:00,54.29,54.31,54.25,54.28,20952.0,45.9397,45.9567,45.9059,45.9313,20952.0
2016-07-15 14:00:00,54.29,54.31,54.28,54.29,8471.0,45.9397,45.9567,45.9313,45.9397,8471.0
2016-07-15 14:10:00,54.3,54.31,54.29,54.3,8331.0,45.9482,45.9567,45.9397,45.9482,8331.0
2016-07-15 14:20:00,54.29,54.29,54.24,54.24,29252.0,45.9397,45.9397,45.8974,45.8974,29252.0
2016-07-15 14:30:00,54.24,54.27,54.23,54.24,26781.0,45.8974,45.9228,45.889,45.8974,26781.0
2016-07-15 14:40:00,54.24,54.3,54.24,54.28,6994.0,45.8974,45.9482,45.8974,45.9313,6994.0
2016-07-15 14:50:00,54.28,54.34,54.27,54.33,9108.0,45.9313,45.982,45.9228,45.9736,9108.0
2016-07-15 15:00:00,54.32,54.32,54.3,54.31,4412.0,45.9651,45.9651,45.9482,45.9567,4412.0
2016-07-15 15:10:00,54.32,54.32,54.28,54.3,23542.0,45.9651,45.9651,45.9313,45.9482,23542.0
2016-07-15 15:20:00,54.3,54.34,54.29,54.34,26520.0,45.9482,45.982,45.9397,45.982,26520.0
2016-07-15 15:30:00,54.35,54.39,54.34,54.35,26850.0,45.9905,46.0244,45.982,45.9905,26850.0
2016-07-15 15:40:00,54.35,54.37,54.32,54.32,47547.0,45.9905,46.0074,45.9651,45.9651,47547.0
2016-07-15 15:50:00,54.33,54.37,54.32,54.35,99946.0,45.9736,46.0074,45.9651,45.9905,99946.0
2016-07-18 09:30:00,54.2,54.26,54.2,54.24,25363.0,45.8636,45.9144,45.8636,45.8974,25363.0
2016-07-18 09:40:00,54.25,54.27,54.24,54.27,57932.0,45.9059,45.9228,45.8974,45.9228,57932.0
2016-07-18 09:50:00,54.26,54.28,54.26,54.27,17500.0,45.9144,45.9313,45.9144,45.9228,17500.0
2016-07-18 10:00:00,54.27,54.31,54.27,54.3,16882.0,45.9228,45.9567,45.9228,45.9482,16882.0
2016-07-18 10:10:00,54.3,54.34,54.3,54.34,33715.0,45.9482,45.982,45.9482,45.982,33715.0
2016-07-18 10:20:00,54.34,54.37,54.33,54.37,28143.0,45.982,46.0074,45.9736,46.0074,28143.0
2016-07-18 10:30:00,54.37,54.41,54.37,54.41,14550.0,46.0074,46.0413,46.0074,46.0413,14550.0
2016-07-18 10:40:00,54.4,54.42,54.4,54.41,13336.0,46.0328,46.0497,46.0328,46.0413,13336.0
2016-07-18 10:50:00,54.41,54.47,54.4,54.46,36371.0,46.0413,46.0921,46.0328,46.0836,36371.0
2016-07-18 11:00:00,54.46,54.53,54.46,54.51,26837.0,46.0836,46.1428,46.0836,46.1259,26837.0
2016-07-18 11:10:00,54.5,54.5,54.47,54.48,176076.0,46.1174,46.1174,46.0921,46.1005,176076.0
2016-07-18 11:20:00,54.49,54.5,54.47,54.5,99935.0,46.109,46.1174,46.0921,46.1174,99935.0
2016-07-18 11:30:00,54.49,54.5,54.48,54.49,29457.0,46.109,46.1174,46.1005,46.109,29457.0
2016-07-18 11:40:00,54.5,54.52,54.5,54.52,4258.0,46.1174,46.1344,46.1174,46.1344,4258.0
2016-07-18 11:50:00,54.52,54.53,54.52,54.52,1854.0,46.1344,46.1428,46.1344,46.1344,1854.0
2016-07-18 12:00:00,54.53,54.53,54.51,54.52,4672.0,46.1428,46.1428,46.1259,46.1344,4672.0
2016-07-18 12:10:00,54.52,54.53,54.5,54.5,8204.0,46.1344,46.1428,46.1174,46.1174,8204.0
2016-07-18 12:20:00,54.5,54.51,54.5,54.5,2237.0,46.1174,46.1259,46.1174,46.1174,2237.0
2016-07-18 12:30:00,54.51,54.51,54.46,54.47,3437.0,46.1259,46.1259,46.0836,46.0921,3437.0
2016-07-18 12:40:00,54.47,54.5,54.47,54.47,10371.0,46.0921,46.1174,46.0921,46.0921,10371.0
2016-07-18 12:50:00,54.47,54.48,54.44,54.45,20371.0,46.0921,46.1005,46.0667,46.0751,20371.0
2016-07-18 13:00:00,54.45,54.48,54.45,54.47,13615.0,46.0751,46.1005,46.0751,46.0921,13615.0
2016-07-18 13:10:00,54.47,54.47,54.44,54.45,24850.0,46.0921,46.0921,46.0667,46.0751,24850.0
2016-07-18 13:20:00,54.44,54.46,54.44,54.46,6431.0,46.0667,46.0836,46.0667,46.0836,6431.0
2016-07-18 13:30:00,54.45,54.48,54.45,54.47,11167.0,46.0751,46.1005,46.0751,46.0921,11167.0
2016-07-18 13:40:00,54.47,54.48,54.46,54.46,9665.0,46.0921,46.1005,46.0836,46.0836,9665.0
2016-07-18 13:50:00,54.47,54.48,54.45,54.47,7310.0,46.0921,46.1005,46.0751,46.0921,7310.0
2016-07-18 14:00:00,54.47,54.48,54.45,54.48,46875.0,46.0921,46.1005,46.0751,46.1005,46875.0
2016-07-18 14:10:00,54.48,54.49,54.44,54.44,7771.0,46.1005,46.109,46.0667,46.0667,7771.0
2016-07-18 14:20:00,54.44,54.47,54.44,54.47,7769.0,46.0667,46.0921,46.0667,46.0921,7769.0
2016-07-18 14:30:00,54.47,54.49,54.47,54.48,14340.0,46.0921,46.109,46.0921,46.1005,14340.0
2016-07-18 14:40:00,54.49,54.49,54.44,54.46,7722.0,46.109,46.109,46.0667,46.0836,7722.0
2016-07-18 14:50:00,54.46,54.48,54.43,54.46,33566.0,46.0836,46.1005,46.0582,46.0836,33566.0
2016-07-18 15:00:00,54.46,54.46,54.43,54.46,7320.0,46.0836,46.0836,46.0582,46.0836,7320.0
2016-07-18 15:10:00,54.46,54.48,54.46,54.48,24122.0,46.0836,46.1005,46.0836,46.1005,24122.0
2016-07-18 15:20:00,54.47,54.49,54.47,54.49,5851.0,46.0921,46.109,46.0921,46.109,5851.0
2016-07-18 15:30:00,54.5,54.51,54.49,54.51,12574.0,46.1174,46.1259,46.109,46.1259,12574.0
2016-07-18 15:40:00,54.51,54.54,54.51,54.54,42467.0,46.1259,46.1513,46.1259,46.1513,42467.0
2016-07-18 15:50:00,54.55,54.56,54.51,54.55,153254.0,46.1597,46.1682,46.1259,46.1597,153254.0
2016-07-19 09:30:00,54.04,54.08,53.94,54.04,100599.0,45.7282,45.762,45.6436,45.7282,100599.0
2016-07-19 09:40:00,54.02,54.04,53.98,54.0,48332.0,45.7113,45.7282,45.6774,45.6943,48332.0
2016-07-19 09:50:00,53.98,54.04,53.98,54.02,22085.0,45.6774,45.7282,45.6774,45.7113,22085.0
2016-07-19 10:00:00,54.02,54.03,53.97,54.03,42417.0,45.7113,45.7197,45.669,45.7197,42417.0
2016-07-19 10:10:00,54.03,54.07,54.03,54.03,25865.0,45.7197,45.7536,45.7197,45.7197,25865.0
2016-07-19 10:20:00,54.04,54.1,54.03,54.08,20698.0,45.7282,45.779,45.7197,45.762,20698.0
2016-07-19 10:30:00,54.08,54.08,54.05,54.07,19829.0,45.762,45.762,45.7367,45.7536,19829.0
2016-07-19 10:40:00,54.05,54.06,54.02,54.03,7075.0,45.7367,45.7451,45.7113,45.7197,7075.0
2016-07-19 10:50:00,54.03,54.03,53.95,53.99,109789.0,45.7197,45.7197,45.652,45.6859,109789.0
2016-07-19 11:00:00,53.99,54.03,53.99,54.0,16842.0,45.6859,45.7197,45.6859,45.6943,16842.0
2016-07-19 11:10:00,54.0,54.0,53.98,53.98,17313.0,45.6943,45.6943,45.6774,45.6774,17313.0
2016-07-19 11:20:00,53.98,54.0,53.97,54.0,16124.0,45.6774,45.6943,45.669,45.6943,16124.0
2016-07-19 11:30:00,54.0,54.01,53.99,54.0,8248.0,45.6943,45.7028,45.6859,45.6943,8248.0
2016-07-19 11:40:00,54.0,54.01,53.96,53.98,10435.0,45.6943,45.7028,45.6605,45.6774,10435.0
2016-07-19 11:50:00,53.98,53.99,53.96,53.96,11215.0,45.6774,45.6859,45.6605,45.6605,11215.0
2016-07-19 12:00:00,53.96,53.96,53.94,53.95,4522.0,45.6605,45.6605,45.6436,45.652,4522.0
2016-07-19 12:10:00,53.95,53.97,53.94,53.97,7204.0,45.652,45.669,45.6436,45.669,7204.0
2016-07-19 12:20:00,53.97,53.97,53.95,53.97,8515.0,45.669,45.669,45.652,45.669,8515.0
2016-07-19 12:30:00,53.97,53.98,53.95,53.97,4599.0,45.669,45.6774,45.652,45.669,4599.0
2016-07-19 12:40:00,53.97,54.01,53.96,54.0,13112.0,45.669,45.7028,45.6605,45.6943,13112.0
2016-07-19 12:50:00,54.0,54.01,53.97,53.99,13501.0,45.6943,45.7028,45.669,45.6859,13501.0
2016-07-19 13:00:00,53.98,53.99,53.97,53.98,6000.0,45.6774,45.6859,45.669,45.6774,6000.0
2016-07-19 13:10:00,53.97,53.98,53.95,53.96,9164.0,45.669,45.6774,45.652,45.6605,9164.0
2016-07-19 13:20:00,53.96,53.96,53.91,53.93,23906.0,45.6605,45.6605,45.6182,45.6351,23906.0
2016-07-19 13:30:00,53.92,53.94,53.91,53.92,5997.0,45.6266,45.6436,45.6182,45.6266,5997.0
2016-07-19 13:40:00,53.92,53.93,53.91,53.93,5704.0,45.6266,45.6351,45.6182,45.6351,5704.0
2016-07-19 13:50:00,53.92,53.93,53.89,53.9,59706.0,45.6266,45.6351,45.6013,45.6097,59706.0
2016-07-19 14:00:00,53.9,53.94,53.89,53.94,14129.0,45.6097,45.6436,45.6013,45.6436,14129.0
2016-07-19 14:10:00,53.94,53.95,53.93,53.94,30079.0,45.6436,45.652,45.6351,45.6436,30079.0
2016-07-19 14:20:00,53.95,53.97,53.94,53.97,20241.0,45.652,45.669,45.6436,45.669,20241.0
2016-07-19 14:30:00,53.96,53.97,53.94,53.95,16578.0,45.6605,45.669,45.6436,45.652,16578.0
2016-07-19 14:40:00,53.95,53.96,53.93,53.94,23694.0,45.652,45.6605,45.6351,45.6436,23694.0
2016-07-19 14:50:00,53.94,53.98,53.94,53.97,27000.0,45.6436,45.6774,45.6436,45.669,27000.0
2016-07-19 15:00:00,53.97,53.97,53.95,53.95,15257.0,45.669,45.669,45.652,45.652,15257.0
2016-07-19 15:10:00,53.95,53.95,53.93,53.94,15800.0,45.652,45.652,45.6351,45.6436,15800.0
2016-07-19 15:20:00,53.94,53.95,53.91,53.92,46078.0,45.6436,45.652,45.6182,45.6266,46078.0
2016-07-19 15:30:00,53.92,53.94,53.92,53.93,13048.0,45.6266,45.6436,45.6266,45.6351,13048.0
2016-07-19 15:40:00,53.94,53.95,53.93,53.95,21319.0,45.6436,45.652,45.6351,45.652,21319.0
2016-07-19 15:50:00,53.95,53.95,53.92,53.94,181057.0,45.652,45.652,45.6266,45.6436,181057.0
2016-07-20 09:30:00,54.06,54.09,53.93,53.94,370557.0,45.7451,45.7705,45.6351,45.6436,370557.0
2016-07-20 09:40:00,53.94,53.95,53.87,53.92,88999.0,45.6436,45.652,45.5843,45.6266,88999.0
2016-07-20 09:50:00,53.92,53.93,53.9,53.91,52163.0,45.6266,45.6351,45.6097,45.6182,52163.0
2016-07-20 10:00:00,53.92,53.99,53.91,53.96,50527.0,45.6266,45.6859,45.6182,45.6605,50527.0
2016-07-20 10:10:00,53.96,54.01,53.95,54.0,38217.0,45.6605,45.7028,45.652,45.6943,38217.0
2016-07-20 10:20:00,54.0,54.05,53.99,54.05,35289.0,45.6943,45.7367,45.6859,45.7367,35289.0
2016-07-20 10:30:00,54.05,54.09,54.02,54.09,34446.0,45.7367,45.7705,45.7113,45.7705,34446.0
2016-07-20 10:40:00,54.09,54.1,54.06,54.09,15993.0,45.7705,45.779,45.7451,45.7705,15993.0
2016-07-20 10:50:00,54.09,54.1,54.08,54.09,25552.0,45.7705,45.779,45.762,45.7705,25552.0
2016-07-20 11:00:00,54.1,54.12,54.09,54.11,64853.0,45.779,45.7959,45.7705,45.7874,64853.0
2016-07-20 11:10:00,54.11,54.11,54.09,54.11,28197.0,45.7874,45.7874,45.7705,45.7874,28197.0
2016-07-20 11:20:00,54.11,54.12,54.1,54.12,11375.0,45.7874,45.7959,45.779,45.7959,11375.0
2016-07-20 11:30:00,54.12,54.12,54.05,54.06,20995.0,45.7959,45.7959,45.7367,45.7451,20995.0
2016-07-20 11:40:00,54.06,54.06,54.02,54.03,12400.0,45.7451,45.7451,45.7113,45.7197,12400.0
2016-07-20 11:50:00,54.03,54.05,54.03,54.03,16353.0,45.7197,45.7367,45.7197,45.7197,16353.0
2016-07-20 12:00:00,54.02,54.02,53.99,53.99,14182.0,45.7113,45.7113,45.6859,45.6859,14182.0
2016-07-20 12:10:00,53.99,54.0,53.98,54.0,7600.0,45.6859,45.6943,45.6774,45.6943,7600.0
2016-07-20 12:20:00,54.0,54.0,53.99,54.0,4410.0,45.6943,45.6943,45.6859,45.6943,4410.0
2016-07-20 12:30:00,54.0,54.01,53.99,54.0,65098.0,45.6943,45.7028,45.6859,45.6943,65098.0
2016-07-20 12:40:00,54.01,54.02,53.99,54.0,24968.0,45.7028,45.7113,45.6859,45.6943,24968.0
2016-07-20 12:50:00,54.0,54.0,53.98,54.0,2840.0,45.6943,45.6943,45.6774,45.6943,2840.0
2016-07-20 13:00:00,54.0,54.03,54.0,54.02,32836.0,45.6943,45.7197,45.6943,45.7113,32836.0
2016-07-20 13:10:00,54.03,54.03,54.01,54.02,5010.0,45.7197,45.7197,45.7028,45.7113,5010.0
2016-07-20 13:20:00,54.03,54.06,54.02,54.06,9464.0,45.7197,45.7451,45.7113,45.7451,9464.0
2016-07-20 13:30:00,54.06,54.07,54.04,54.04,13204.0,45.7451,45.7536,45.7282,45.7282,13204.0
2016-07-20 13:40:00,54.04,54.05,54.02,54.04,12697.0,45.7282,45.7367,45.7113,45.7282,12697.0
2016-07-20 13:50:00,54.05,54.05,54.02,54.02,7767.0,45.7367,45.7367,45.7113,45.7113,7767.0
2016-07-20 14:00:00,54.02,54.05,54.01,54.04,11700.0,45.7113,45.7367,45.7028,45.7282,11700.0
2016-07-20 14:10:00,54.05,54.05,54.03,54.04,10456.0,45.7367,45.7367,45.7197,45.7282,10456.0
2016-07-20 14:20:00,54.04,54.06,54.02,54.03,8760.0,45.7282,45.7451,45.7113,45.7197,8760.0
2016-07-20 14:30:00,54.03,54.04,53.98,53.98,84864.0,45.7197,45.7282,45.6774,45.6774,84864.0
2016-07-20 14:40:00,53.98,53.98,53.95,53.97,57359.0,45.6774,45.6774,45.652,45.669,57359.0
2016-07-20 14:50:00,53.97,53.98,53.94,53.95,65960.0,45.669,45.6774,45.6436,45.652,65960.0
2016-07-20 15:00:00,53.95,53.95,53.92,53.94,14594.0,45.652,45.652,45.6266,45.6436,14594.0
2016-07-20 15:10:00,53.94,53.95,53.91,53.94,19461.0,45.6436,45.652,45.6182,45.6436,19461.0
2016-07-20 15:20:00,53.93,53.94,53.9,53.91,92903.0,45.6351,45.6436,45.6097,45.6182,92903.0
2016-07-20 15:30:00,53.91,53.96,53.91,53.95,53413.0,45.6182,45.6605,45.6182,45.652,53413.0
2016-07-20 15:40:00,53.96,53.97,53.93,53.95,126396.0,45.6605,45.669,45.6351,45.652,126396.0
2016-07-20 15:50:00,53.95,53.95,53.92,53.94,135242.0,45.652,45.652,45.6266,45.6436,135242.0
2016-07-21 09:30:00,53.85,53.9,53.83,53.87,160310.0,45.5674,45.6097,45.5505,45.5843,160310.0
2016-07-21 09:40:00,53.87,53.96,53.86,53.93,116198.0,45.5843,45.6605,45.5759,45.6351,116198.0
2016-07-21 09:50:00,53.92,53.93,53.87,53.88,90242.0,45.6266,45.6351,45.5843,45.5928,90242.0
2016-07-21 10:00:00,53.88,53.9,53.84,53.85,90804.0,45.5928,45.6097,45.559,45.5674,90804.0
2016-07-21 10:10:00,53.85,53.9,53.84,53.89,40129.0,45.5674,45.6097,45.559,45.6013,40129.0
2016-07-21 10:20:00,53.89,53.9,53.83,53.86,37313.0,45.6013,45.6097,45.5505,45.5759,37313.0
2016-07-21 10:30:00,53.86,53.87,53.83,53.85,46480.0,45.5759,45.5843,45.5505,45.5674,46480.0
2016-07-21 10:40:00,53.85,53.9,53.83,53.89,29719.0,45.5674,45.6097,45.5505,45.6013,29719.0
2016-07-21 10:50:00,53.89,53.95,53.88,53.94,65296.0,45.6013,45.652,45.5928,45.6436,65296.0
2016-07-21 11:00:00,53.95,53.97,53.92,53.96,60481.0,45.652,45.669,45.6266,45.6605,60481.0
2016-07-21 11:10:00,53.96,54.0,53.95,53.98,103505.0,45.6605,45.6943,45.652,45.6774,103505.0
2016-07-21 11:20:00,53.98,54.01,53.97,53.97,80875.0,45.6774,45.7028,45.669,45.669,80875.0
2016-07-21 11:30:00,53.97,53.97,53.94,53.95,47478.0,45.669,45.669,45.6436,45.652,47478.0
2016-07-21 11:40:00,53.94,53.94,53.89,53.91,17341.0,45.6436,45.6436,45.6013,45.6182,17341.0
2016-07-21 11:50:00,53.9,53.93,53.86,53.92,61186.0,45.6097,45.6351,45.5759,45.6266,61186.0
2016-07-21 12:00:00,53.92,53.95,53.9,53.93,49319.0,45.6266,45.652,45.6097,45.6351,49319.0
2016-07-21 12:10:00,53.93,53.95,53.92,53.92,12762.0,45.6351,45.652,45.6266,45.6266,12762.0
2016-07-21 12:20:00,53.91,53.93,53.89,53.92,36015.0,45.6182,45.6351,45.6013,45.6266,36015.0
2016-07-21 12:30:00,53.92,53.93,53.9,53.93,36121.0,45.6266,45.6351,45.6097,45.6351,36121.0
2016-07-21 12:40:00,53.92,53.92,53.91,53.91,5550.0,45.6266,45.6266,45.6182,45.6182,5550.0
2016-07-21 12:50:00,53.91,53.91,53.87,53.91,19345.0,45.6182,45.6182,45.5843,45.6182,19345.0
2016-07-21 13:00:00,53.91,53.92,53.89,53.91,20884.0,45.6182,45.6266,45.6013,45.6182,20884.0
2016-07-21 13:10:00,53.91,53.94,53.9,53.94,15845.0,45.6182,45.6436,45.6097,45.6436,15845.0
2016-07-21 13:20:00,53.94,53.96,53.93,53.95,7370.0,45.6436,45.6605,45.6351,45.652,7370.0
2016-07-21 13:30:00,53.95,53.95,53.91,53.92,21464.0,45.652,45.652,45.6182,45.6266,21464.0
2016-07-21 13:40:00,53.92,53.93,53.89,53.89,12319.0,45.6266,45.6351,45.6013,45.6013,12319.0
2016-07-21 13:50:00,53.89,53.92,53.89,53.91,11194.0,45.6013,45.6266,45.6013,45.6182,11194.0
2016-07-21 14:00:00,53.92,53.92,53.89,53.9,16222.0,45.6266,45.6266,45.6013,45.6097,16222.0
2016-07-21 14:10:00,53.9,53.9,53.85,53.87,10869.0,45.6097,45.6097,45.5674,45.5843,10869.0
2016-07-21 14:20:00,53.86,53.88,53.86,53.87,5737.0,45.5759,45.5928,45.5759,45.5843,5737.0
2016-07-21 14:30:00,53.86,53.88,53.85,53.86,6605.0,45.5759,45.5928,45.5674,45.5759,6605.0
2016-07-21 14:40:00,53.86,53.88,53.81,53.82,7572.0,45.5759,45.5928,45.5336,45.542,7572.0
2016-07-21 14:50:00,53.83,53.83,53.79,53.8,12243.0,45.5505,45.5505,45.5166,45.5251,12243.0
2016-07-21 15:00:00,53.8,53.8,53.75,53.75,20350.0,45.5251,45.5251,45.4828,45.4828,20350.0
2016-07-21 15:10:00,53.75,53.76,53.74,53.76,25274.0,45.4828,45.4913,45.4743,45.4913,25274.0
2016-07-21 15:20:00,53.76,53.79,53.76,53.78,47554.0,45.4913,45.5166,45.4913,45.5082,47554.0
2016-07-21 15:30:00,53.78,53.8,53.76,53.77,16734.0,45.5082,45.5251,45.4913,45.4997,16734.0
2016-07-21 15:40:00,53.77,53.8,53.76,53.8,18988.0,45.4997,45.5251,45.4913,45.5251,18988.0
2016-07-21 15:50:00,53.8,53.83,53.78,53.8,97961.0,45.5251,45.5505,45.5082,45.5251,97961.0
2016-07-22 09:30:00,54.14,54.14,54.1,54.1,97015.0,45.8128,45.8128,45.779,45.779,97015.0
2016-07-22 09:40:00,54.1,54.11,54.08,54.1,28089.0,45.779,45.7874,45.762,45.779,28089.0
2016-07-22 09:50:00,54.1,54.12,54.06,54.07,13930.0,45.779,45.7959,45.7451,45.7536,13930.0
2016-07-22 10:00:00,54.06,54.1,54.04,54.06,30898.0,45.7451,45.779,45.7282,45.7451,30898.0
2016-07-22 10:10:00,54.05,54.05,54.03,54.03,20053.0,45.7367,45.7367,45.7197,45.7197,20053.0
2016-07-22 10:20:00,54.04,54.11,54.03,54.09,88307.0,45.7282,45.7874,45.7197,45.7705,88307.0
2016-07-22 10:30:00,54.09,54.11,54.06,54.08,23202.0,45.7705,45.7874,45.7451,45.762,23202.0
2016-07-22 10:40:00,54.09,54.1,54.08,54.09,13383.0,45.7705,45.779,45.762,45.7705,13383.0
2016-07-22 10:50:00,54.1,54.12,54.09,54.09,30406.0,45.779,45.7959,45.7705,45.7705,30406.0
2016-07-22 11:00:00,54.09,54.09,54.06,54.07,17352.0,45.7705,45.7705,45.7451,45.7536,17352.0
2016-07-22 11:10:00,54.07,54.08,54.05,54.05,7535.0,45.7536,45.762,45.7367,45.7367,7535.0
2016-07-22 11:20:00,54.04,54.06,54.03,54.03,8456.0,45.7282,45.7451,45.7197,45.7197,8456.0
2016-07-22 11:30:00,54.03,54.06,54.03,54.06,9071.0,45.7197,45.7451,45.7197,45.7451,9071.0
2016-07-22 11:40:00,54.06,54.09,54.06,54.08,19954.0,45.7451,45.7705,45.7451,45.762,19954.0
2016-07-22 11:50:00,54.08,54.14,54.08,54.14,23167.0,45.762,45.8128,45.762,45.8128,23167.0
2016-07-22 12:00:00,54.14,54.16,54.13,54.16,6484.0,45.8128,45.8297,45.8043,45.8297,6484.0
2016-07-22 12:10:00,54.15,54.17,54.15,54.16,6618.0,45.8213,45.8382,45.8213,45.8297,6618.0
2016-07-22 12:20:00,54.16,54.2,54.16,54.19,22295.0,45.8297,45.8636,45.8297,45.8551,22295.0
2016-07-22 12:30:00,54.2,54.21,54.19,54.19,6360.0,45.8636,45.872,45.8551,45.8551,6360.0
2016-07-22 12:40:00,54.2,54.23,54.19,54.22,9690.0,45.8636,45.889,45.8551,45.8805,9690.0
2016-07-22 12:50:00,54.22,54.23,54.2,54.2,19436.0,45.8805,45.889,45.8636,45.8636,19436.0
2016-07-22 13:00:00,54.19,54.2,54.18,54.19,4122.0,45.8551,45.8636,45.8467,45.8551,4122.0
2016-07-22 13:10:00,54.2,54.2,54.18,54.19,7831.0,45.8636,45.8636,45.8467,45.8551,7831.0
2016-07-22 13:20:00,54.2,54.21,54.18,54.19,18263.0,45.8636,45.872,45.8467,45.8551,18263.0
2016-07-22 13:30:00,54.19,54.2,54.17,54.17,11762.0,45.8551,45.8636,45.8382,45.8382,11762.0
2016-07-22 13:40:00,54.16,54.21,54.16,54.21,43259.0,45.8297,45.872,45.8297,45.872,43259.0
2016-07-22 13:50:00,54.2,54.21,54.19,54.2,24741.0,45.8636,45.872,45.8551,45.8636,24741.0
2016-07-22 14:00:00,54.2,54.21,54.18,54.21,6557.0,45.8636,45.872,45.8467,45.872,6557.0
2016-07-22 14:10:00,54.21,54.23,54.2,54.22,8639.0,45.872,45.889,45.8636,45.8805,8639.0
2016-07-22 14:20:00,54.23,54.23,54.22,54.22,24999.0,45.889,45.889,45.8805,45.8805,24999.0
2016-07-22 14:30:00,54.22,54.22,54.21,54.22,3222.0,45.8805,45.8805,45.872,45.8805,3222.0
2016-07-22 14:40:00,54.22,54.22,54.21,54.22,2910.0,45.8805,45.8805,45.872,45.8805,2910.0
2016-07-22 14:50:00,54.22,54.24,54.22,54.23,4535.0,45.8805,45.8974,45.8805,45.889,4535.0
2016-07-22 15:00:00,54.23,54.24,54.23,54.23,4669.0,45.889,45.8974,45.889,45.889,4669.0
2016-07-22 15:10:00,54.23,54.25,54.23,54.24,18208.0,45.889,45.9059,45.889,45.8974,18208.0
2016-07-22 15:20:00,54.24,54.27,54.24,54.25,27717.0,45.8974,45.9228,45.8974,45.9059,27717.0
2016-07-22 15:30:00,54.25,54.29,54.24,54.28,19364.0,45.9059,45.9397,45.8974,45.9313,19364.0
2016-07-22 15:40:00,54.28,54.3,54.27,54.29,41710.0,45.9313,45.9482,45.9228,45.9397,41710.0
2016-07-22 15:50:00,54.28,54.3,54.26,54.29,123833.0,45.9313,45.9482,45.9144,45.9397,123833.0
2016-07-25 09:30:00,54.04,54.11,53.99,54.0,40849.0,45.7282,45.7874,45.6859,45.6943,40849.0
2016-07-25 09:40:00,54.0,54.01,53.95,53.95,42930.0,45.6943,45.7028,45.652,45.652,42930.0
2016-07-25 09:50:00,53.95,53.97,53.93,53.93,17564.0,45.652,45.669,45.6351,45.6351,17564.0
2016-07-25 10:00:00,53.92,53.93,53.88,53.89,61135.0,45.6266,45.6351,45.5928,45.6013,61135.0
2016-07-25 10:10:00,53.88,53.88,53.81,53.83,37658.0,45.5928,45.5928,45.5336,45.5505,37658.0
2016-07-25 10:20:00,53.82,53.84,53.79,53.84,15920.0,45.542,45.559,45.5166,45.559,15920.0
2016-07-25 10:30:00,53.83,53.85,53.79,53.81,30192.0,45.5505,45.5674,45.5166,45.5336,30192.0
2016-07-25 10:40:00,53.8,53.82,53.77,53.79,11326.0,45.5251,45.542,45.4997,45.5166,11326.0
2016-07-25 10:50:00,53.78,53.81,53.78,53.79,11991.0,45.5082,45.5336,45.5082,45.5166,11991.0
2016-07-25 11:00:00,53.79,53.8,53.76,53.77,14124.0,45.5166,45.5251,45.4913,45.4997,14124.0
2016-07-25 11:10:00,53.77,53.79,53.75,53.77,14818.0,45.4997,45.5166,45.4828,45.4997,14818.0
2016-07-25 11:20:00,53.77,53.8,53.76,53.79,14562.0,45.4997,45.5251,45.4913,45.5166,14562.0
2016-07-25 11:30:00,53.78,53.81,53.78,53.8,8097.0,45.5082,45.5336,45.5082,45.5251,8097.0
2016-07-25 11:40:00,53.79,53.8,53.77,53.8,11438.0,45.5166,45.5251,45.4997,45.5251,11438.0
2016-07-25 11:50:00,53.79,53.79,53.77,53.77,4374.0,45.5166,45.5166,45.4997,45.4997,4374.0
2016-07-25 12:00:00,53.77,53.78,53.76,53.78,2200.0,45.4997,45.5082,45.4913,45.5082,2200.0
2016-07-25 12:10:00,53.77,53.78,53.75,53.76,4799.0,45.4997,45.5082,45.4828,45.4913,4799.0
2016-07-25 12:20:00,53.76,53.76,53.73,53.73,13113.0,45.4913,45.4913,45.4659,45.4659,13113.0
2016-07-25 12:30:00,53.73,53.74,53.73,53.73,9701.0,45.4659,45.4743,45.4659,45.4659,9701.0
2016-07-25 12:40:00,53.74,53.76,53.73,53.75,4500.0,45.4743,45.4913,45.4659,45.4828,4500.0
2016-07-25 12:50:00,53.76,53.76,53.75,53.75,3030.0,45.4913,45.4913,45.4828,45.4828,3030.0
2016-07-25 13:00:00,53.76,53.76,53.73,53.73,13000.0,45.4913,45.4913,45.4659,45.4659,13000.0
2016-07-25 13:10:00,53.73,53.75,53.73,53.74,2800.0,45.4659,45.4828,45.4659,45.4743,2800.0
2016-07-25 13:20:00,53.75,53.77,53.74,53.77,11644.0,45.4828,45.4997,45.4743,45.4997,11644.0
2016-07-25 13:30:00,53.76,53.77,53.75,53.76,5834.0,45.4913,45.4997,45.4828,45.4913,5834.0
2016-07-25 13:40:00,53.77,53.77,53.75,53.77,4852.0,45.4997,45.4997,45.4828,45.4997,4852.0
2016-07-25 13:50:00,53.77,53.77,53.76,53.77,3000.0,45.4997,45.4997,45.4913,45.4997,3000.0
2016-07-25 14:00:00,53.76,53.78,53.76,53.78,13336.0,45.4913,45.5082,45.4913,45.5082,13336.0
2016-07-25 14:10:00,53.77,53.77,53.74,53.75,14295.0,45.4997,45.4997,45.4743,45.4828,14295.0
2016-07-25 14:20:00,53.75,53.76,53.73,53.73,14659.0,45.4828,45.4913,45.4659,45.4659,14659.0
2016-07-25 14:30:00,53.73,53.75,53.72,53.73,12649.0,45.4659,45.4828,45.4574,45.4659,12649.0
2016-07-25 14:40:00,53.73,53.73,53.72,53.72,15478.0,45.4659,45.4659,45.4574,45.4574,15478.0
2016-07-25 14:50:00,53.73,53.73,53.72,53.73,6100.0,45.4659,45.4659,45.4574,45.4659,6100.0
2016-07-25 15:00:00,53.73,53.74,53.71,53.72,15527.0,45.4659,45.4743,45.4489,45.4574,15527.0
2016-07-25 15:10:00,53.72,53.72,53.7,53.7,13213.0,45.4574,45.4574,45.4405,45.4405,13213.0
2016-07-25 15:20:00,53.71,53.72,53.7,53.72,12640.0,45.4489,45.4574,45.4405,45.4574,12640.0
2016-07-25 15:30:00,53.72,53.74,53.71,53.73,22115.0,45.4574,45.4743,45.4489,45.4659,22115.0
2016-07-25 15:40:00,53.73,53.74,53.72,53.73,18354.0,45.4659,45.4743,45.4574,45.4659,18354.0
2016-07-25 15:50:00,53.73,53.74,53.69,53.71,94926.0,45.4659,45.4743,45.432,45.4489,94926.0
2016-07-26 09:30:00,54.45,54.52,54.45,54.5,65622.0,46.0751,46.1344,46.0751,46.1174,65622.0
2016-07-26 09:40:00,54.51,54.63,54.51,54.62,55652.0,46.1259,46.2274,46.1259,46.219,55652.0
2016-07-26 09:50:00,54.63,54.64,54.61,54.62,28885.0,46.2274,46.2359,46.2105,46.219,28885.0
2016-07-26 10:00:00,54.62,54.63,54.56,54.57,21745.0,46.219,46.2274,46.1682,46.1767,21745.0
2016-07-26 10:10:00,54.57,54.57,54.53,54.55,20843.0,46.1767,46.1767,46.1428,46.1597,20843.0
2016-07-26 10:20:00,54.56,54.56,54.52,54.53,23375.0,46.1682,46.1682,46.1344,46.1428,23375.0
2016-07-26 10:30:00,54.53,54.54,54.49,54.5,15598.0,46.1428,46.1513,46.109,46.1174,15598.0
2016-07-26 10:40:00,54.5,54.5,54.47,54.48,12462.0,46.1174,46.1174,46.0921,46.1005,12462.0
2016-07-26 10:50:00,54.48,54.48,54.35,54.35,12575.0,46.1005,46.1005,45.9905,45.9905,12575.0
2016-07-26 11:00:00,54.34,54.37,54.32,54.33,26745.0,45.982,46.0074,45.9651,45.9736,26745.0
2016-07-26 11:10:00,54.35,54.4,54.33,54.39,25059.0,45.9905,46.0328,45.9736,46.0244,25059.0
2016-07-26 11:20:00,54.39,54.41,54.37,54.4,10441.0,46.0244,46.0413,46.0074,46.0328,10441.0
2016-07-26 11:30:00,54.4,54.4,54.36,54.39,13537.0,46.0328,46.0328,45.999,46.0244,13537.0
2016-07-26 11:40:00,54.39,54.4,54.37,54.38,17421.0,46.0244,46.0328,46.0074,46.0159,17421.0
2016-07-26 11:50:00,54.38,54.42,54.37,54.39,40877.0,46.0159,46.0497,46.0074,46.0244,40877.0
2016-07-26 12:00:00,54.39,54.4,54.38,54.39,26039.0,46.0244,46.0328,46.0159,46.0244,26039.0
2016-07-26 12:10:00,54.39,54.39,54.37,54.39,33590.0,46.0244,46.0244,46.0074,46.0244,33590.0
2016-07-26 12:20:00,54.39,54.46,54.38,54.44,28769.0,46.0244,46.0836,46.0159,46.0667,28769.0
2016-07-26 12:30:00,54.45,54.45,54.42,54.42,19830.0,46.0751,46.0751,46.0497,46.0497,19830.0
2016-07-26 12:40:00,54.42,54.43,54.41,54.41,20260.0,46.0497,46.0582,46.0413,46.0413,20260.0
2016-07-26 12:50:00,54.41,54.42,54.37,54.38,49724.0,46.0413,46.0497,46.0074,46.0159,49724.0
2016-07-26 13:00:00,54.38,54.38,54.35,54.35,41328.0,46.0159,46.0159,45.9905,45.9905,41328.0
2016-07-26 13:10:00,54.35,54.35,54.33,54.35,42977.0,45.9905,45.9905,45.9736,45.9905,42977.0
2016-07-26 13:20:00,54.35,54.35,54.28,54.3,43326.0,45.9905,45.9905,45.9313,45.9482,43326.0
2016-07-26 13:30:00,54.29,54.29,54.27,54.28,18227.0,45.9397,45.9397,45.9228,45.9313,18227.0
2016-07-26 13:40:00,54.28,54.29,54.27,54.28,33555.0,45.9313,45.9397,45.9228,45.9313,33555.0
2016-07-26 13:50:00,54.28,54.28,54.27,54.27,23354.0,45.9313,45.9313,45.9228,45.9228,23354.0
2016-07-26 14:00:00,54.27,54.29,54.25,54.25,34697.0,45.9228,45.9397,45.9059,45.9059,34697.0
2016-07-26 14:10:00,54.25,54.27,54.25,54.26,35656.0,45.9059,45.9228,45.9059,45.9144,35656.0
2016-07-26 14:20:00,54.25,54.3,54.25,54.3,56839.0,45.9059,45.9482,45.9059,45.9482,56839.0
2016-07-26 14:30:00,54.3,54.32,54.29,54.3,31664.0,45.9482,45.9651,45.9397,45.9482,31664.0
2016-07-26 14:40:00,54.3,54.31,54.29,54.29,91669.0,45.9482,45.9567,45.9397,45.9397,91669.0
2016-07-26 14:50:00,54.29,54.29,54.26,54.27,93666.0,45.9397,45.9397,45.9144,45.9228,93666.0
2016-07-26 15:00:00,54.26,54.29,54.26,54.29,75964.0,45.9144,45.9397,45.9144,45.9397,75964.0
2016-07-26 15:10:00,54.29,54.29,54.25,54.25,66038.0,45.9397,45.9397,45.9059,45.9059,66038.0
2016-07-26 15:20:00,54.25,54.29,54.25,54.29,98088.0,45.9059,45.9397,45.9059,45.9397,98088.0
2016-07-26 15:30:00,54.28,54.29,54.27,54.28,90946.0,45.9313,45.9397,45.9228,45.9313,90946.0
2016-07-26 15:40:00,54.28,54.3,54.26,54.28,145763.0,45.9313,45.9482,45.9144,45.9313,145763.0
2016-07-26 15:50:00,54.28,54.31,54.25,54.28,408396.0,45.9313,45.9567,45.9059,45.9313,408396.0
2016-07-27 09:30:00,54.59,54.67,54.59,54.63,104400.0,46.1936,46.2613,46.1936,46.2274,104400.0
2016-07-27 09:40:00,54.64,54.64,54.55,54.58,34725.0,46.2359,46.2359,46.1597,46.1851,34725.0
2016-07-27 09:50:00,54.6,54.64,54.6,54.63,21718.0,46.2021,46.2359,46.2021,46.2274,21718.0
2016-07-27 10:00:00,54.63,54.64,54.59,54.59,15429.0,46.2274,46.2359,46.1936,46.1936,15429.0
2016-07-27 10:10:00,54.59,54.61,54.59,54.6,14401.0,46.1936,46.2105,46.1936,46.2021,14401.0
2016-07-27 10:20:00,54.59,54.6,54.55,54.59,30675.0,46.1936,46.2021,46.1597,46.1936,30675.0
2016-07-27 10:30:00,54.59,54.59,54.47,54.5,55808.0,46.1936,46.1936,46.0921,46.1174,55808.0
2016-07-27 10:40:00,54.49,54.5,54.43,54.44,31965.0,46.109,46.1174,46.0582,46.0667,31965.0
2016-07-27 10:50:00,54.44,54.48,54.42,54.45,10913.0,46.0667,46.1005,46.0497,46.0751,10913.0
2016-07-27 11:00:00,54.45,54.47,54.44,54.45,11995.0,46.0751,46.0921,46.0667,46.0751,11995.0
2016-07-27 11:10:00,54.45,54.47,54.42,54.43,16714.0,46.0751,46.0921,46.0497,46.0582,16714.0
2016-07-27 11:20:00,54.41,54.47,54.41,54.44,20419.0,46.0413,46.0921,46.0413,46.0667,20419.0
2016-07-27 11:30:00,54.42,54.44,54.39,54.4,20450.0,46.0497,46.0667,46.0244,46.0328,20450.0
2016-07-27 11:40:00,54.39,54.4,54.38,54.39,3425.0,46.0244,46.0328,46.0159,46.0244,3425.0
2016-07-27 11:50:00,54.4,54.43,54.38,54.39,12198.0,46.0328,46.0582,46.0159,46.0244,12198.0
2016-07-27 12:00:00,54.39,54.39,54.37,54.39,7275.0,46.0244,46.0244,46.0074,46.0244,7275.0
2016-07-27 12:10:00,54.39,54.39,54.37,54.38,10515.0,46.0244,46.0244,46.0074,46.0159,10515.0
2016-07-27 12:20:00,54.39,54.39,54.36,54.37,22297.0,46.0244,46.0244,45.999,46.0074,22297.0
2016-07-27 12:30:00,54.37,54.39,54.36,54.38,15994.0,46.0074,46.0244,45.999,46.0159,15994.0
2016-07-27 12:40:00,54.39,54.4,54.37,54.37,5029.0,46.0244,46.0328,46.0074,46.0074,5029.0
2016-07-27 12:50:00,54.37,54.38,54.35,54.36,7064.0,46.0074,46.0159,45.9905,45.999,7064.0
2016-07-27 13:00:00,54.36,54.4,54.35,54.38,35513.0,45.999,46.0328,45.9905,46.0159,35513.0
2016-07-27 13:10:00,54.37,54.38,54.36,54.37,16834.0,46.0074,46.0159,45.999,46.0074,16834.0
2016-07-27 13:20:00,54.38,54.39,54.37,54.37,23625.0,46.0159,46.0244,46.0074,46.0074,23625.0
2016-07-27 13:30:00,54.38,54.4,54.36,54.39,9811.0,46.0159,46.0328,45.999,46.0244,9811.0
2016-07-27 13:40:00,54.38,54.42,54.38,54.41,15036.0,46.0159,46.0497,46.0159,46.0413,15036.0
2016-07-27 13:50:00,54.41,54.44,54.39,54.42,19763.0,46.0413,46.0667,46.0244,46.0497,19763.0
2016-07-27 14:00:00,54.37,54.42,54.23,54.38,124687.0,46.0074,46.0497,45.889,46.0159,124687.0
2016-07-27 14:10:00,54.37,54.56,54.32,54.53,112467.0,46.0074,46.1682,45.9651,46.1428,112467.0
2016-07-27 14:20:00,54.53,54.64,54.52,54.52,144615.0,46.1428,46.2359,46.1344,46.1344,144615.0
2016-07-27 14:30:00,54.53,54.61,54.52,54.56,57847.0,46.1428,46.2105,46.1344,46.1682,57847.0
2016-07-27 14:40:00,54.56,54.58,54.53,54.57,39159.0,46.1682,46.1851,46.1428,46.1767,39159.0
2016-07-27 14:50:00,54.57,54.62,54.56,54.59,108931.0,46.1767,46.219,46.1682,46.1936,108931.0
2016-07-27 15:00:00,54.61,54.66,54.6,54.64,33697.0,46.2105,46.2528,46.2021,46.2359,33697.0
2016-07-27 15:10:00,54.64,54.7,54.62,54.69,63718.0,46.2359,46.2867,46.219,46.2782,63718.0
2016-07-27 15:20:00,54.69,54.74,54.64,54.65,120212.0,46.2782,46.3205,46.2359,46.2444,120212.0
2016-07-27 15:30:00,54.65,54.66,54.63,54.65,35683.0,46.2444,46.2528,46.2274,46.2444,35683.0
2016-07-27 15:40:00,54.66,54.68,54.54,54.56,60025.0,46.2528,46.2698,46.1513,46.1682,60025.0
2016-07-27 15:50:00,54.55,54.63,54.54,54.63,146182.0,46.1597,46.2274,46.1513,46.2274,146182.0
2016-07-28 09:30:00,54.57,54.61,54.51,54.52,51851.0,46.1767,46.2105,46.1259,46.1344,51851.0
2016-07-28 09:40:00,54.53,54.59,54.51,54.58,97040.0,46.1428,46.1936,46.1259,46.1851,97040.0
2016-07-28 09:50:00,54.57,54.6,54.56,54.58,53322.0,46.1767,46.2021,46.1682,46.1851,53322.0
2016-07-28 10:00:00,54.58,54.62,54.57,54.61,54612.0,46.1851,46.219,46.1767,46.2105,54612.0
2016-07-28 10:10:00,54.62,54.63,54.55,54.58,89729.0,46.219,46.2274,46.1597,46.1851,89729.0
2016-07-28 10:20:00,54.59,54.62,54.59,54.61,17281.0,46.1936,46.219,46.1936,46.2105,17281.0
2016-07-28 10:30:00,54.62,54.62,54.56,54.58,24086.0,46.219,46.219,46.1682,46.1851,24086.0
2016-07-28 10:40:00,54.58,54.59,54.56,54.59,8881.0,46.1851,46.1936,46.1682,46.1936,8881.0
2016-07-28 10:50:00,54.58,54.58,54.54,54.54,14048.0,46.1851,46.1851,46.1513,46.1513,14048.0
2016-07-28 11:00:00,54.54,54.55,54.53,54.54,4300.0,46.1513,46.1597,46.1428,46.1513,4300.0
2016-07-28 11:10:00,54.53,54.59,54.52,54.58,23627.0,46.1428,46.1936,46.1344,46.1851,23627.0
2016-07-28 11:20:00,54.59,54.61,54.58,54.6,9948.0,46.1936,46.2105,46.1851,46.2021,9948.0
2016-07-28 11:30:00,54.59,54.6,54.54,54.55,13119.0,46.1936,46.2021,46.1513,46.1597,13119.0
2016-07-28 11:40:00,54.54,54.61,54.54,54.6,7399.0,46.1513,46.2105,46.1513,46.2021,7399.0
2016-07-28 11:50:00,54.61,54.63,54.59,54.62,3000.0,46.2105,46.2274,46.1936,46.219,3000.0
2016-07-28 12:00:00,54.62,54.62,54.61,54.62,3134.0,46.219,46.219,46.2105,46.219,3134.0
2016-07-28 12:10:00,54.62,54.64,54.62,54.62,7076.0,46.219,46.2359,46.219,46.219,7076.0
2016-07-28 12:20:00,54.62,54.64,54.61,54.61,3759.0,46.219,46.2359,46.2105,46.2105,3759.0
2016-07-28 12:30:00,54.62,54.63,54.6,54.6,6475.0,46.219,46.2274,46.2021,46.2021,6475.0
2016-07-28 12:40:00,54.6,54.62,54.6,54.62,1927.0,46.2021,46.219,46.2021,46.219,1927.0
2016-07-28 12:50:00,54.63,54.63,54.61,54.61,3300.0,46.2274,46.2274,46.2105,46.2105,3300.0
2016-07-28 13:00:00,54.61,54.65,54.6,54.65,9476.0,46.2105,46.2444,46.2021,46.2444,9476.0
2016-07-28 13:10:00,54.65,54.67,54.64,54.66,33325.0,46.2444,46.2613,46.2359,46.2528,33325.0
2016-07-28 13:20:00,54.66,54.68,54.65,54.67,11960.0,46.2528,46.2698,46.2444,46.2613,11960.0
2016-07-28 13:30:00,54.67,54.69,54.64,54.68,37334.0,46.2613,46.2782,46.2359,46.2698,37334.0
2016-07-28 13:40:00,54.68,54.69,54.66,54.67,19283.0,46.2698,46.2782,46.2528,46.2613,19283.0
2016-07-28 13:50:00,54.68,54.71,54.66,54.71,13113.0,46.2698,46.2951,46.2528,46.2951,13113.0
2016-07-28 14:00:00,54.71,54.73,54.7,54.73,26250.0,46.2951,46.3121,46.2867,46.3121,26250.0
2016-07-28 14:10:00,54.72,54.73,54.71,54.71,19170.0,46.3036,46.3121,46.2951,46.2951,19170.0
2016-07-28 14:20:00,54.71,54.73,54.7,54.7,17451.0,46.2951,46.3121,46.2867,46.2867,17451.0
2016-07-28 14:30:00,54.69,54.73,54.69,54.71,7980.0,46.2782,46.3121,46.2782,46.2951,7980.0
2016-07-28 14:40:00,54.71,54.74,54.7,54.71,13560.0,46.2951,46.3205,46.2867,46.2951,13560.0
2016-07-28 14:50:00,54.7,54.72,54.68,54.68,18628.0,46.2867,46.3036,46.2698,46.2698,18628.0
2016-07-28 15:00:00,54.69,54.71,54.69,54.7,7532.0,46.2782,46.2951,46.2782,46.2867,7532.0
2016-07-28 15:10:00,54.69,54.73,54.69,54.72,9167.0,46.2782,46.3121,46.2782,46.3036,9167.0
2016-07-28 15:20:00,54.72,54.75,54.71,54.75,12757.0,46.3036,46.329,46.2951,46.329,12757.0
2016-07-28 15:30:00,54.75,54.77,54.74,54.76,25982.0,46.329,46.3459,46.3205,46.3374,25982.0
2016-07-28 15:40:00,54.75,54.78,54.75,54.77,30511.0,46.329,46.3544,46.329,46.3459,30511.0
2016-07-28 15:50:00,54.77,54.77,54.72,54.75,55696.0,46.3459,46.3459,46.3036,46.329,55696.0
2016-07-29 09:30:00,55.45,55.5,55.43,55.46,165709.0,46.9213,46.9636,46.9044,46.9298,165709.0
2016-07-29 09:40:00,55.45,55.46,55.39,55.42,103359.0,46.9213,46.9298,46.8705,46.8959,103359.0
2016-07-29 09:50:00,55.41,55.41,55.35,55.41,114619.0,46.8875,46.8875,46.8367,46.8875,114619.0
2016-07-29 10:00:00,55.4,55.43,55.35,55.38,111562.0,46.879,46.9044,46.8367,46.8621,111562.0
2016-07-29 10:10:00,55.38,55.45,55.37,55.41,58096.0,46.8621,46.9213,46.8536,46.8875,58096.0
2016-07-29 10:20:00,55.42,55.46,55.4,55.41,27743.0,46.8959,46.9298,46.879,46.8875,27743.0
2016-07-29 10:30:00,55.42,55.49,55.41,55.49,46411.0,46.8959,46.9552,46.8875,46.9552,46411.0
2016-07-29 10:40:00,55.49,55.55,55.48,55.55,75475.0,46.9552,47.0059,46.9467,47.0059,75475.0
2016-07-29 10:50:00,55.57,55.6,55.55,55.55,32349.0,47.0229,47.0482,47.0059,47.0059,32349.0
2016-07-29 11:00:00,55.56,55.61,55.55,55.59,74579.0,47.0144,47.0567,47.0059,47.0398,74579.0
2016-07-29 11:10:00,55.59,55.6,55.54,55.56,87545.0,47.0398,47.0482,46.9975,47.0144,87545.0
2016-07-29 11:20:00,55.57,55.58,55.5,55.51,59692.0,47.0229,47.0313,46.9636,46.9721,59692.0
2016-07-29 11:30:00,55.51,55.54,55.49,55.53,84752.0,46.9721,46.9975,46.9552,46.989,84752.0
2016-07-29 11:40:00,55.53,55.54,55.51,55.52,67521.0,46.989,46.9975,46.9721,46.9806,67521.0
2016-07-29 11:50:00,55.51,55.53,55.51,55.52,13877.0,46.9721,46.989,46.9721,46.9806,13877.0
2016-07-29 12:00:00,55.53,55.59,55.52,55.59,78788.0,46.989,47.0398,46.9806,47.0398,78788.0
2016-07-29 12:10:00,55.58,55.59,55.54,55.55,32336.0,47.0313,47.0398,46.9975,47.0059,32336.0
2016-07-29 12:20:00,55.55,55.55,55.52,55.53,34630.0,47.0059,47.0059,46.9806,46.989,34630.0
2016-07-29 12:30:00,55.54,55.59,55.53,55.58,29047.0,46.9975,47.0398,46.989,47.0313,29047.0
2016-07-29 12:40:00,55.57,55.57,55.53,55.57,54820.0,47.0229,47.0229,46.989,47.0229,54820.0
2016-07-29 12:50:00,55.57,55.58,55.55,55.58,23684.0,47.0229,47.0313,47.0059,47.0313,23684.0
2016-07-29 13:00:00,55.58,55.62,55.57,55.62,22200.0,47.0313,47.0652,47.0229,47.0652,22200.0
2016-07-29 13:10:00,55.62,55.63,55.61,55.62,45541.0,47.0652,47.0736,47.0567,47.0652,45541.0
2016-07-29 13:20:00,55.61,55.62,55.59,55.62,23948.0,47.0567,47.0652,47.0398,47.0652,23948.0
2016-07-29 13:30:00,55.61,55.63,55.6,55.63,32828.0,47.0567,47.0736,47.0482,47.0736,32828.0
2016-07-29 13:40:00,55.62,55.63,55.58,55.59,20706.0,47.0652,47.0736,47.0313,47.0398,20706.0
2016-07-29 13:50:00,55.6,55.6,55.59,55.6,7121.0,47.0482,47.0482,47.0398,47.0482,7121.0
2016-07-29 14:00:00,55.59,55.6,55.58,55.59,15979.0,47.0398,47.0482,47.0313,47.0398,15979.0
2016-07-29 14:10:00,55.6,55.64,55.59,55.64,34102.0,47.0482,47.0821,47.0398,47.0821,34102.0
2016-07-29 14:20:00,55.64,55.66,55.63,55.65,14058.0,47.0821,47.099,47.0736,47.0906,14058.0
2016-07-29 14:30:00,55.65,55.65,55.6,55.61,37592.0,47.0906,47.0906,47.0482,47.0567,37592.0
2016-07-29 14:40:00,55.61,55.63,55.6,55.62,18679.0,47.0567,47.0736,47.0482,47.0652,18679.0
2016-07-29 14:50:00,55.62,55.65,55.62,55.65,42783.0,47.0652,47.0906,47.0652,47.0906,42783.0
2016-07-29 15:00:00,55.64,55.65,55.56,55.57,103368.0,47.0821,47.0906,47.0144,47.0229,103368.0
2016-07-29 15:10:00,55.58,55.6,55.57,55.58,77555.0,47.0313,47.0482,47.0229,47.0313,77555.0
2016-07-29 15:20:00,55.58,55.59,55.57,55.59,45620.0,47.0313,47.0398,47.0229,47.0398,45620.0
2016-07-29 15:30:00,55.59,55.64,55.57,55.59,730474.0,47.0398,47.0821,47.0229,47.0398,730474.0
2016-07-29 15:40:00,55.6,55.68,55.59,55.68,83430.0,47.0482,47.1159,47.0398,47.1159,83430.0
2016-07-29 15:50:00,55.68,55.7,55.61,55.66,294416.0,47.1159,47.1329,47.0567,47.099,294416.0
2016-08-01 09:30:00,56.09,56.15,55.94,55.95,166744.0,47.4629,47.5137,47.336,47.3444,166744.0
2016-08-01 09:40:00,55.94,56.01,55.92,56.0,69984.0,47.336,47.3952,47.319,47.3867,69984.0
2016-08-01 09:50:00,56.0,56.08,55.99,56.07,26216.0,47.3867,47.4544,47.3783,47.446,26216.0
2016-08-01 10:00:00,56.07,56.11,56.05,56.11,42855.0,47.446,47.4798,47.429,47.4798,42855.0
2016-08-01 10:10:00,56.11,56.14,56.06,56.11,33984.0,47.4798,47.5052,47.4375,47.4798,33984.0
2016-08-01 10:20:00,56.1,56.11,56.07,56.08,52707.0,47.4713,47.4798,47.446,47.4544,52707.0
2016-08-01 10:30:00,56.08,56.1,56.04,56.05,43385.0,47.4544,47.4713,47.4206,47.429,43385.0
2016-08-01 10:40:00,56.05,56.12,56.04,56.1,48095.0,47.429,47.4883,47.4206,47.4713,48095.0
2016-08-01 10:50:00,56.1,56.13,56.1,56.12,13095.0,47.4713,47.4967,47.4713,47.4883,13095.0
2016-08-01 11:00:00,56.13,56.18,56.11,56.17,24344.0,47.4967,47.539,47.4798,47.5306,24344.0
2016-08-01 11:10:00,56.17,56.19,56.15,56.18,17645.0,47.5306,47.5475,47.5137,47.539,17645.0
2016-08-01 11:20:00,56.17,56.2,56.16,56.16,19846.0,47.5306,47.556,47.5221,47.5221,19846.0
2016-08-01 11:30:00,56.17,56.21,56.16,56.19,35517.0,47.5306,47.5644,47.5221,47.5475,35517.0
2016-08-01 11:40:00,56.19,56.19,56.16,56.18,8532.0,47.5475,47.5475,47.5221,47.539,8532.0
2016-08-01 11:50:00,56.17,56.18,56.14,56.14,37241.0,47.5306,47.539,47.5052,47.5052,37241.0
2016-08-01 12:00:00,56.13,56.14,56.08,56.09,24872.0,47.4967,47.5052,47.4544,47.4629,24872.0
2016-08-01 12:10:00,56.09,56.09,56.03,56.06,33141.0,47.4629,47.4629,47.4121,47.4375,33141.0
2016-08-01 12:20:00,56.05,56.06,56.02,56.06,24401.0,47.429,47.4375,47.4036,47.4375,24401.0
2016-08-01 12:30:00,56.05,56.06,56.03,56.05,21678.0,47.429,47.4375,47.4121,47.429,21678.0
2016-08-01 12:40:00,56.04,56.05,56.03,56.05,18830.0,47.4206,47.429,47.4121,47.429,18830.0
2016-08-01 12:50:00,56.04,56.05,56.01,56.01,8652.0,47.4206,47.429,47.3952,47.3952,8652.0
2016-08-01 13:00:00,56.01,56.03,55.99,56.0,7662.0,47.3952,47.4121,47.3783,47.3867,7662.0
2016-08-01 13:10:00,56.0,56.04,56.0,56.02,16649.0,47.3867,47.4206,47.3867,47.4036,16649.0
2016-08-01 13:20:00,56.01,56.04,56.0,56.02,12128.0,47.3952,47.4206,47.3867,47.4036,12128.0
2016-08-01 13:30:00,56.02,56.03,56.0,56.01,35357.0,47.4036,47.4121,47.3867,47.3952,35357.0
2016-08-01 13:40:00,55.99,55.99,55.96,55.96,7885.0,47.3783,47.3783,47.3529,47.3529,7885.0
2016-08-01 13:50:00,55.96,56.0,55.94,56.0,16554.0,47.3529,47.3867,47.336,47.3867,16554.0
2016-08-01 14:00:00,56.01,56.03,55.99,55.99,11617.0,47.3952,47.4121,47.3783,47.3783,11617.0
2016-08-01 14:10:00,55.99,56.04,55.96,56.03,670099.0,47.3783,47.4206,47.3529,47.4121,670099.0
2016-08-01 14:20:00,56.03,56.06,56.02,56.05,111130.0,47.4121,47.4375,47.4036,47.429,111130.0
2016-08-01 14:30:00,56.04,56.06,56.03,56.04,105176.0,47.4206,47.4375,47.4121,47.4206,105176.0
2016-08-01 14:40:00,56.04,56.05,56.02,56.04,69073.0,47.4206,47.429,47.4036,47.4206,69073.0
2016-08-01 14:50:00,56.05,56.06,56.03,56.05,45598.0,47.429,47.4375,47.4121,47.429,45598.0
2016-08-01 15:00:00,56.05,56.05,56.02,56.04,54992.0,47.429,47.429,47.4036,47.4206,54992.0
2016-08-01 15:10:00,56.04,56.06,56.02,56.04,80787.0,47.4206,47.4375,47.4036,47.4206,80787.0
2016-08-01 15:20:00,56.04,56.05,56.02,56.03,98291.0,47.4206,47.429,47.4036,47.4121,98291.0
2016-08-01 15:30:00,56.04,56.07,56.03,56.06,145451.0,47.4206,47.446,47.4121,47.4375,145451.0
2016-08-01 15:40:00,56.06,56.09,56.06,56.07,108218.0,47.4375,47.4629,47.4375,47.446,108218.0
2016-08-01 15:50:00,56.07,56.09,56.05,56.07,194393.0,47.446,47.4629,47.429,47.446,194393.0
2016-08-02 09:30:00,55.77,55.77,55.63,55.64,77915.0,47.1921,47.1921,47.0736,47.0821,77915.0
2016-08-02 09:40:00,55.64,55.7,55.62,55.68,45685.0,47.0821,47.1329,47.0652,47.1159,45685.0
2016-08-02 09:50:00,55.67,55.7,55.65,55.67,139464.0,47.1075,47.1329,47.0906,47.1075,139464.0
2016-08-02 10:00:00,55.66,55.68,55.6,55.62,64549.0,47.099,47.1159,47.0482,47.0652,64549.0
2016-08-02 10:10:00,55.62,55.62,55.52,55.52,41435.0,47.0652,47.0652,46.9806,46.9806,41435.0
2016-08-02 10:20:00,55.53,55.54,55.49,55.5,33356.0,46.989,46.9975,46.9552,46.9636,33356.0
2016-08-02 10:30:00,55.5,55.53,55.45,55.47,121457.0,46.9636,46.989,46.9213,46.9382,121457.0
2016-08-02 10:40:00,55.47,55.48,55.38,55.38,103556.0,46.9382,46.9467,46.8621,46.8621,103556.0
2016-08-02 10:50:00,55.38,55.38,55.29,55.29,170760.0,46.8621,46.8621,46.7859,46.7859,170760.0
2016-08-02 11:00:00,55.29,55.33,55.26,55.33,67676.0,46.7859,46.8198,46.7605,46.8198,67676.0
2016-08-02 11:10:00,55.32,55.36,55.31,55.34,22836.0,46.8113,46.8452,46.8029,46.8282,22836.0
2016-08-02 11:20:00,55.34,55.42,55.34,55.38,18555.0,46.8282,46.8959,46.8282,46.8621,18555.0
2016-08-02 11:30:00,55.37,55.39,55.32,55.32,27638.0,46.8536,46.8705,46.8113,46.8113,27638.0
2016-08-02 11:40:00,55.32,55.4,55.32,55.4,20262.0,46.8113,46.879,46.8113,46.879,20262.0
2016-08-02 11:50:00,55.39,55.39,55.32,55.34,13133.0,46.8705,46.8705,46.8113,46.8282,13133.0
2016-08-02 12:00:00,55.35,55.37,55.31,55.36,32481.0,46.8367,46.8536,46.8029,46.8452,32481.0
2016-08-02 12:10:00,55.36,55.38,55.33,55.34,54576.0,46.8452,46.8621,46.8198,46.8282,54576.0
2016-08-02 12:20:00,55.35,55.37,55.34,55.34,9880.0,46.8367,46.8536,46.8282,46.8282,9880.0
2016-08-02 12:30:00,55.34,55.34,55.29,55.3,10715.0,46.8282,46.8282,46.7859,46.7944,10715.0
2016-08-02 12:40:00,55.29,55.29,55.25,55.25,67610.0,46.7859,46.7859,46.7521,46.7521,67610.0
2016-08-02 12:50:00,55.25,55.25,55.19,55.21,53722.0,46.7521,46.7521,46.7013,46.7182,53722.0
2016-08-02 13:00:00,55.2,55.21,55.16,55.17,80628.0,46.7098,46.7182,46.6759,46.6844,80628.0
2016-08-02 13:10:00,55.17,55.18,55.14,55.16,36202.0,46.6844,46.6928,46.659,46.6759,36202.0
2016-08-02 13:20:00,55.17,55.18,55.16,55.17,9894.0,46.6844,46.6928,46.6759,46.6844,9894.0
2016-08-02 13:30:00,55.17,55.18,55.14,55.14,11663.0,46.6844,46.6928,46.659,46.659,11663.0
2016-08-02 13:40:00,55.13,55.17,55.13,55.15,19789.0,46.6505,46.6844,46.6505,46.6675,19789.0
2016-08-02 13:50:00,55.16,55.19,55.16,55.16,18254.0,46.6759,46.7013,46.6759,46.6759,18254.0
2016-08-02 14:00:00,55.16,55.24,55.14,55.23,60797.0,46.6759,46.7436,46.659,46.7352,60797.0
2016-08-02 14:10:00,55.24,55.24,55.21,55.23,31407.0,46.7436,46.7436,46.7182,46.7352,31407.0
2016-08-02 14:20:00,55.23,55.27,55.21,55.24,35017.0,46.7352,46.769,46.7182,46.7436,35017.0
2016-08-02 14:30:00,55.23,55.25,55.19,55.2,46997.0,46.7352,46.7521,46.7013,46.7098,46997.0
2016-08-02 14:40:00,55.2,55.28,55.19,55.26,96139.0,46.7098,46.7775,46.7013,46.7605,96139.0
2016-08-02 14:50:00,55.27,55.28,55.24,55.26,24384.0,46.769,46.7775,46.7436,46.7605,24384.0
2016-08-02 15:00:00,55.26,55.28,55.25,55.27,36643.0,46.7605,46.7775,46.7521,46.769,36643.0
2016-08-02 15:10:00,55.27,55.28,55.26,55.28,39928.0,46.769,46.7775,46.7605,46.7775,39928.0
2016-08-02 15:20:00,55.28,55.3,55.26,55.26,52159.0,46.7775,46.7944,46.7605,46.7605,52159.0
2016-08-02 15:30:00,55.26,55.29,55.26,55.28,48160.0,46.7605,46.7859,46.7605,46.7775,48160.0
2016-08-02 15:40:00,55.28,55.28,55.24,55.27,87016.0,46.7775,46.7775,46.7436,46.769,87016.0
2016-08-02 15:50:00,55.26,55.27,55.23,55.27,204608.0,46.7605,46.769,46.7352,46.769,204608.0
2016-08-03 09:30:00,54.57,54.59,54.49,54.56,76126.0,46.1767,46.1936,46.109,46.1682,76126.0
2016-08-03 09:40:00,54.57,54.63,54.57,54.61,29947.0,46.1767,46.2274,46.1767,46.2105,29947.0
2016-08-03 09:50:00,54.61,54.61,54.57,54.61,24696.0,46.2105,46.2105,46.1767,46.2105,24696.0
2016-08-03 10:00:00,54.61,54.66,54.6,54.66,32546.0,46.2105,46.2528,46.2021,46.2528,32546.0
2016-08-03 10:10:00,54.65,54.7,54.64,54.67,102114.0,46.2444,46.2867,46.2359,46.2613,102114.0
2016-08-03 10:20:00,54.68,54.72,54.68,54.72,8266.0,46.2698,46.3036,46.2698,46.3036,8266.0
2016-08-03 10:30:00,54.71,54.77,54.64,54.74,215727.0,46.2951,46.3459,46.2359,46.3205,215727.0
2016-08-03 10:40:00,54.75,54.77,54.74,54.76,85159.0,46.329,46.3459,46.3205,46.3374,85159.0
2016-08-03 10:50:00,54.77,54.79,54.72,54.73,42523.0,46.3459,46.3628,46.3036,46.3121,42523.0
2016-08-03 11:00:00,54.73,54.73,54.68,54.71,28177.0,46.3121,46.3121,46.2698,46.2951,28177.0
2016-08-03 11:10:00,54.72,54.74,54.71,54.71,29890.0,46.3036,46.3205,46.2951,46.2951,29890.0
2016-08-03 11:20:00,54.72,54.76,54.72,54.75,12394.0,46.3036,46.3374,46.3036,46.329,12394.0
2016-08-03 11:30:00,54.74,54.76,54.73,54.74,40689.0,46.3205,46.3374,46.3121,46.3205,40689.0
2016-08-03 11:40:00,54.73,54.76,54.69,54.73,47351.0,46.3121,46.3374,46.2782,46.3121,47351.0
2016-08-03 11:50:00,54.73,54.76,54.73,54.76,26911.0,46.3121,46.3374,46.3121,46.3374,26911.0
2016-08-03 12:00:00,54.76,54.76,54.75,54.75,5650.0,46.3374,46.3374,46.329,46.329,5650.0
2016-08-03 12:10:00,54.76,54.78,54.75,54.78,30246.0,46.3374,46.3544,46.329,46.3544,30246.0
2016-08-03 12:20:00,54.78,54.78,54.76,54.77,24609.0,46.3544,46.3544,46.3374,46.3459,24609.0
2016-08-03 12:30:00,54.78,54.8,54.76,54.8,54195.0,46.3544,46.3713,46.3374,46.3713,54195.0
2016-08-03 12:40:00,54.8,54.82,54.79,54.79,37796.0,46.3713,46.3882,46.3628,46.3628,37796.0
2016-08-03 12:50:00,54.8,54.81,54.79,54.8,16098.0,46.3713,46.3798,46.3628,46.3713,16098.0
2016-08-03 13:00:00,54.8,54.81,54.79,54.8,6927.0,46.3713,46.3798,46.3628,46.3713,6927.0
2016-08-03 13:10:00,54.8,54.82,54.8,54.8,167078.0,46.3713,46.3882,46.3713,46.3713,167078.0
2016-08-03 13:20:00,54.8,54.83,54.8,54.83,16954.0,46.3713,46.3967,46.3713,46.3967,16954.0
2016-08-03 13:30:00,54.83,54.83,54.81,54.82,11888.0,46.3967,46.3967,46.3798,46.3882,11888.0
2016-08-03 13:40:00,54.82,54.83,54.8,54.8,19679.0,46.3882,46.3967,46.3713,46.3713,19679.0
2016-08-03 13:50:00,54.8,54.81,54.77,54.78,5965.0,46.3713,46.3798,46.3459,46.3544,5965.0
2016-08-03 14:00:00,54.79,54.81,54.77,54.8,10980.0,46.3628,46.3798,46.3459,46.3713,10980.0
2016-08-03 14:10:00,54.8,54.8,54.72,54.76,39194.0,46.3713,46.3713,46.3036,46.3374,39194.0
2016-08-03 14:20:00,54.77,54.79,54.73,54.73,26085.0,46.3459,46.3628,46.3121,46.3121,26085.0
2016-08-03 14:30:00,54.73,54.77,54.73,54.75,14924.0,46.3121,46.3459,46.3121,46.329,14924.0
2016-08-03 14:40:00,54.74,54.77,54.74,54.75,16308.0,46.3205,46.3459,46.3205,46.329,16308.0
2016-08-03 14:50:00,54.76,54.81,54.75,54.8,34550.0,46.3374,46.3798,46.329,46.3713,34550.0
2016-08-03 15:00:00,54.79,54.81,54.78,54.8,38611.0,46.3628,46.3798,46.3544,46.3713,38611.0
2016-08-03 15:10:00,54.79,54.81,54.77,54.79,64310.0,46.3628,46.3798,46.3459,46.3628,64310.0
2016-08-03 15:20:00,54.79,54.84,54.79,54.84,80653.0,46.3628,46.4051,46.3628,46.4051,80653.0
2016-08-03 15:30:00,54.84,54.84,54.8,54.83,30318.0,46.4051,46.4051,46.3713,46.3967,30318.0
2016-08-03 15:40:00,54.83,54.84,54.81,54.84,61082.0,46.3967,46.4051,46.3798,46.4051,61082.0
2016-08-03 15:50:00,54.84,54.86,54.82,54.85,176163.0,46.4051,46.4221,46.3882,46.4136,176163.0
2016-08-04 09:30:00,54.95,55.04,54.95,55.03,32411.0,46.4982,46.5744,46.4982,46.5659,32411.0
2016-08-04 09:40:00,55.03,55.07,55.01,55.07,91133.0,46.5659,46.5998,46.549,46.5998,91133.0
2016-08-04 09:50:00,55.07,55.09,54.96,54.97,74507.0,46.5998,46.6167,46.5067,46.5151,74507.0
2016-08-04 10:00:00,54.97,54.99,54.91,54.92,117928.0,46.5151,46.5321,46.4644,46.4728,117928.0
2016-08-04 10:10:00,54.92,54.98,54.92,54.97,37228.0,46.4728,46.5236,46.4728,46.5151,37228.0
2016-08-04 10:20:00,54.95,54.98,54.94,54.96,34469.0,46.4982,46.5236,46.4898,46.5067,34469.0
2016-08-04 10:30:00,54.97,55.03,54.97,55.01,40077.0,46.5151,46.5659,46.5151,46.549,40077.0
2016-08-04 10:40:00,55.02,55.04,54.99,55.0,13383.0,46.5575,46.5744,46.5321,46.5405,13383.0
2016-08-04 10:50:00,55.0,55.05,54.99,55.05,23966.0,46.5405,46.5828,46.5321,46.5828,23966.0
2016-08-04 11:00:00,55.04,55.07,55.04,55.07,24878.0,46.5744,46.5998,46.5744,46.5998,24878.0
2016-08-04 11:10:00,55.07,55.07,55.05,55.07,20659.0,46.5998,46.5998,46.5828,46.5998,20659.0
2016-08-04 11:20:00,55.07,55.1,55.07,55.09,11871.0,46.5998,46.6252,46.5998,46.6167,11871.0
2016-08-04 11:30:00,55.1,55.14,55.09,55.14,80843.0,46.6252,46.659,46.6167,46.659,80843.0
2016-08-04 11:40:00,55.14,55.18,55.14,55.18,116564.0,46.659,46.6928,46.659,46.6928,116564.0
2016-08-04 11:50:00,55.17,55.23,55.17,55.22,46967.0,46.6844,46.7352,46.6844,46.7267,46967.0
2016-08-04 12:00:00,55.22,55.25,55.22,55.24,28555.0,46.7267,46.7521,46.7267,46.7436,28555.0
2016-08-04 12:10:00,55.24,55.24,55.22,55.23,40217.0,46.7436,46.7436,46.7267,46.7352,40217.0
2016-08-04 12:20:00,55.23,55.24,55.23,55.23,3494.0,46.7352,46.7436,46.7352,46.7352,3494.0
2016-08-04 12:30:00,55.22,55.23,55.18,55.18,46808.0,46.7267,46.7352,46.6928,46.6928,46808.0
2016-08-04 12:40:00,55.19,55.22,55.17,55.21,193276.0,46.7013,46.7267,46.6844,46.7182,193276.0
2016-08-04 12:50:00,55.21,55.22,55.18,55.19,3437.0,46.7182,46.7267,46.6928,46.7013,3437.0
2016-08-04 13:00:00,55.18,55.18,55.15,55.15,10052.0,46.6928,46.6928,46.6675,46.6675,10052.0
2016-08-04 13:10:00,55.16,55.16,55.14,55.16,15653.0,46.6759,46.6759,46.659,46.6759,15653.0
2016-08-04 13:20:00,55.16,55.17,55.13,55.14,3795.0,46.6759,46.6844,46.6505,46.659,3795.0
2016-08-04 13:30:00,55.14,55.15,55.12,55.15,13907.0,46.659,46.6675,46.6421,46.6675,13907.0
2016-08-04 13:40:00,55.14,55.17,55.14,55.16,8911.0,46.659,46.6844,46.659,46.6759,8911.0
2016-08-04 13:50:00,55.16,55.17,55.15,55.15,8582.0,46.6759,46.6844,46.6675,46.6675,8582.0
2016-08-04 14:00:00,55.15,55.18,55.15,55.17,6300.0,46.6675,46.6928,46.6675,46.6844,6300.0
2016-08-04 14:10:00,55.17,55.17,55.14,55.14,21243.0,46.6844,46.6844,46.659,46.659,21243.0
2016-08-04 14:20:00,55.14,55.14,55.12,55.12,17808.0,46.659,46.659,46.6421,46.6421,17808.0
2016-08-04 14:30:00,55.13,55.13,55.09,55.1,7395.0,46.6505,46.6505,46.6167,46.6252,7395.0
2016-08-04 14:40:00,55.1,55.15,55.09,55.14,44310.0,46.6252,46.6675,46.6167,46.659,44310.0
2016-08-04 14:50:00,55.13,55.16,55.13,55.16,7669.0,46.6505,46.6759,46.6505,46.6759,7669.0
2016-08-04 15:00:00,55.16,55.16,55.14,55.16,13776.0,46.6759,46.6759,46.659,46.6759,13776.0
2016-08-04 15:10:00,55.16,55.16,55.12,55.14,12469.0,46.6759,46.6759,46.6421,46.659,12469.0
2016-08-04 15:20:00,55.14,55.14,55.11,55.13,11086.0,46.659,46.659,46.6336,46.6505,11086.0
2016-08-04 15:30:00,55.13,55.15,55.13,55.15,15866.0,46.6505,46.6675,46.6505,46.6675,15866.0
2016-08-04 15:40:00,55.15,55.16,55.14,55.15,39215.0,46.6675,46.6759,46.659,46.6675,39215.0
2016-08-04 15:50:00,55.15,55.15,55.08,55.11,200893.0,46.6675,46.6675,46.6082,46.6336,200893.0
2016-08-05 09:30:00,55.78,55.81,55.67,55.75,92140.0,47.2006,47.2259,47.1075,47.1752,92140.0
2016-08-05 09:40:00,55.76,55.77,55.69,55.7,141064.0,47.1836,47.1921,47.1244,47.1329,141064.0
2016-08-05 09:50:00,55.7,55.77,55.69,55.76,54438.0,47.1329,47.1921,47.1244,47.1836,54438.0
2016-08-05 10:00:00,55.76,55.8,55.74,55.78,77034.0,47.1836,47.2175,47.1667,47.2006,77034.0
2016-08-05 10:10:00,55.78,55.83,55.76,55.79,42689.0,47.2006,47.2429,47.1836,47.209,42689.0
2016-08-05 10:20:00,55.79,55.8,55.71,55.72,62710.0,47.209,47.2175,47.1413,47.1498,62710.0
2016-08-05 10:30:00,55.73,55.74,55.68,55.69,68083.0,47.1583,47.1667,47.1159,47.1244,68083.0
2016-08-05 10:40:00,55.69,55.72,55.69,55.72,18887.0,47.1244,47.1498,47.1244,47.1498,18887.0
2016-08-05 10:50:00,55.72,55.76,55.71,55.76,11789.0,47.1498,47.1836,47.1413,47.1836,11789.0
2016-08-05 11:00:00,55.77,55.8,55.76,55.78,12093.0,47.1921,47.2175,47.1836,47.2006,12093.0
2016-08-05 11:10:00,55.77,55.78,55.75,55.77,13976.0,47.1921,47.2006,47.1752,47.1921,13976.0
2016-08-05 11:20:00,55.78,55.81,55.77,55.77,17394.0,47.2006,47.2259,47.1921,47.1921,17394.0
2016-08-05 11:30:00,55.77,55.83,55.76,55.83,43075.0,47.1921,47.2429,47.1836,47.2429,43075.0
2016-08-05 11:40:00,55.83,55.86,55.82,55.83,19965.0,47.2429,47.2683,47.2344,47.2429,19965.0
2016-08-05 11:50:00,55.82,55.83,55.77,55.77,8320.0,47.2344,47.2429,47.1921,47.1921,8320.0
2016-08-05 12:00:00,55.78,55.81,55.77,55.81,10759.0,47.2006,47.2259,47.1921,47.2259,10759.0
2016-08-05 12:10:00,55.81,55.83,55.81,55.81,7863.0,47.2259,47.2429,47.2259,47.2259,7863.0
2016-08-05 12:20:00,55.81,55.83,55.8,55.83,5826.0,47.2259,47.2429,47.2175,47.2429,5826.0
2016-08-05 12:30:00,55.83,55.85,55.82,55.85,9022.0,47.2429,47.2598,47.2344,47.2598,9022.0
2016-08-05 12:40:00,55.85,55.85,55.82,55.83,3657.0,47.2598,47.2598,47.2344,47.2429,3657.0
2016-08-05 12:50:00,55.82,55.85,55.82,55.82,12432.0,47.2344,47.2598,47.2344,47.2344,12432.0
2016-08-05 13:00:00,55.83,55.84,55.82,55.83,5704.0,47.2429,47.2513,47.2344,47.2429,5704.0
2016-08-05 13:10:00,55.83,55.85,55.83,55.84,4400.0,47.2429,47.2598,47.2429,47.2513,4400.0
2016-08-05 13:20:00,55.85,55.86,55.84,55.85,9276.0,47.2598,47.2683,47.2513,47.2598,9276.0
2016-08-05 13:30:00,55.85,55.87,55.84,55.86,14434.0,47.2598,47.2767,47.2513,47.2683,14434.0
2016-08-05 13:40:00,55.86,55.88,55.86,55.87,10311.0,47.2683,47.2852,47.2683,47.2767,10311.0
2016-08-05 13:50:00,55.87,55.88,55.85,55.86,16088.0,47.2767,47.2852,47.2598,47.2683,16088.0
2016-08-05 14:00:00,55.86,55.89,55.84,55.88,16648.0,47.2683,47.2936,47.2513,47.2852,16648.0
2016-08-05 14:10:00,55.88,55.89,55.87,55.88,12854.0,47.2852,47.2936,47.2767,47.2852,12854.0
2016-08-05 14:20:00,55.88,55.91,55.88,55.89,27345.0,47.2852,47.3106,47.2852,47.2936,27345.0
2016-08-05 14:30:00,55.9,55.93,55.9,55.91,23518.0,47.3021,47.3275,47.3021,47.3106,23518.0
2016-08-05 14:40:00,55.91,55.92,55.89,55.9,12936.0,47.3106,47.319,47.2936,47.3021,12936.0
2016-08-05 14:50:00,55.9,55.93,55.9,55.91,9466.0,47.3021,47.3275,47.3021,47.3106,9466.0
2016-08-05 15:00:00,55.91,55.93,55.91,55.93,18946.0,47.3106,47.3275,47.3106,47.3275,18946.0
2016-08-05 15:10:00,55.94,55.94,55.92,55.94,24930.0,47.336,47.336,47.319,47.336,24930.0
2016-08-05 15:20:00,55.94,55.96,55.91,55.96,37247.0,47.336,47.3529,47.3106,47.3529,37247.0
2016-08-05 15:30:00,55.95,55.96,55.94,55.95,17758.0,47.3444,47.3529,47.336,47.3444,17758.0
2016-08-05 15:40:00,55.95,55.96,55.91,55.94,58412.0,47.3444,47.3529,47.3106,47.336,58412.0
2016-08-05 15:50:00,55.94,55.95,55.9,55.92,161496.0,47.336,47.3444,47.3021,47.319,161496.0
2016-08-08 09:30:00,56.37,56.42,56.31,56.42,78050.0,47.6998,47.7421,47.649,47.7421,78050.0
2016-08-08 09:40:00,56.42,56.44,56.41,56.42,89213.0,47.7421,47.759,47.7337,47.7421,89213.0
2016-08-08 09:50:00,56.41,56.41,56.32,56.36,19510.0,47.7337,47.7337,47.6575,47.6914,19510.0
2016-08-08 10:00:00,56.37,56.4,56.36,56.38,24814.0,47.6998,47.7252,47.6914,47.7083,24814.0
2016-08-08 10:10:00,56.37,56.38,56.34,56.34,21362.0,47.6998,47.7083,47.6744,47.6744,21362.0
2016-08-08 10:20:00,56.32,56.32,56.27,56.31,19829.0,47.6575,47.6575,47.6152,47.649,19829.0
2016-08-08 10:30:00,56.3,56.34,56.3,56.31,10210.0,47.6406,47.6744,47.6406,47.649,10210.0
2016-08-08 10:40:00,56.32,56.34,56.31,56.32,11163.0,47.6575,47.6744,47.649,47.6575,11163.0
2016-08-08 10:50:00,56.31,56.32,56.29,56.3,23299.0,47.649,47.6575,47.6321,47.6406,23299.0
2016-08-08 11:00:00,56.31,56.37,56.29,56.37,26141.0,47.649,47.6998,47.6321,47.6998,26141.0
2016-08-08 11:10:00,56.36,56.37,56.3,56.3,22239.0,47.6914,47.6998,47.6406,47.6406,22239.0
2016-08-08 11:20:00,56.3,56.31,56.28,56.29,28156.0,47.6406,47.649,47.6237,47.6321,28156.0
2016-08-08 11:30:00,56.28,56.32,56.28,56.32,27982.0,47.6237,47.6575,47.6237,47.6575,27982.0
2016-08-08 11:40:00,56.32,56.35,56.32,56.33,49798.0,47.6575,47.6829,47.6575,47.666,49798.0
2016-08-08 11:50:00,56.33,56.34,56.29,56.3,16417.0,47.666,47.6744,47.6321,47.6406,16417.0
2016-08-08 12:00:00,56.29,56.29,56.27,56.29,19319.0,47.6321,47.6321,47.6152,47.6321,19319.0
2016-08-08 12:10:00,56.29,56.3,56.27,56.29,19717.0,47.6321,47.6406,47.6152,47.6321,19717.0
2016-08-08 12:20:00,56.28,56.29,56.27,56.27,23162.0,47.6237,47.6321,47.6152,47.6152,23162.0
2016-08-08 12:30:00,56.28,56.31,56.28,56.3,12191.0,47.6237,47.649,47.6237,47.6406,12191.0
2016-08-08 12:40:00,56.31,56.33,56.29,56.32,27433.0,47.649,47.666,47.6321,47.6575,27433.0
2016-08-08 12:50:00,56.33,56.33,56.32,56.32,8845.0,47.666,47.666,47.6575,47.6575,8845.0
2016-08-08 13:00:00,56.33,56.35,56.31,56.35,30577.0,47.666,47.6829,47.649,47.6829,30577.0
2016-08-08 13:10:00,56.35,56.35,56.33,56.33,14157.0,47.6829,47.6829,47.666,47.666,14157.0
2016-08-08 13:20:00,56.33,56.35,56.33,56.35,7394.0,47.666,47.6829,47.666,47.6829,7394.0
2016-08-08 13:30:00,56.35,56.36,56.34,56.35,13137.0,47.6829,47.6914,47.6744,47.6829,13137.0
2016-08-08 13:40:00,56.34,56.35,56.33,56.33,18065.0,47.6744,47.6829,47.666,47.666,18065.0
2016-08-08 13:50:00,56.33,56.35,56.33,56.34,26926.0,47.666,47.6829,47.666,47.6744,26926.0
2016-08-08 14:00:00,56.34,56.35,56.33,56.34,23509.0,47.6744,47.6829,47.666,47.6744,23509.0
2016-08-08 14:10:00,56.34,56.37,56.33,56.35,39534.0,47.6744,47.6998,47.666,47.6829,39534.0
2016-08-08 14:20:00,56.34,56.35,56.33,56.34,22806.0,47.6744,47.6829,47.666,47.6744,22806.0
2016-08-08 14:30:00,56.33,56.37,56.33,56.37,19076.0,47.666,47.6998,47.666,47.6998,19076.0
2016-08-08 14:40:00,56.37,56.39,56.37,56.39,12818.0,47.6998,47.7167,47.6998,47.7167,12818.0
2016-08-08 14:50:00,56.38,56.39,56.36,56.36,6551.0,47.7083,47.7167,47.6914,47.6914,6551.0
2016-08-08 15:00:00,56.36,56.4,56.33,56.4,42577.0,47.6914,47.7252,47.666,47.7252,42577.0
2016-08-08 15:10:00,56.4,56.4,56.37,56.38,8593.0,47.7252,47.7252,47.6998,47.7083,8593.0
2016-08-08 15:20:00,56.37,56.38,56.36,56.36,12997.0,47.6998,47.7083,47.6914,47.6914,12997.0
2016-08-08 15:30:00,56.36,56.37,56.34,56.34,14919.0,47.6914,47.6998,47.6744,47.6744,14919.0
2016-08-08 15:40:00,56.34,56.36,56.33,56.36,45135.0,47.6744,47.6914,47.666,47.6914,45135.0
2016-08-08 15:50:00,56.35,56.36,56.33,56.34,74955.0,47.6829,47.6914,47.666,47.6744,74955.0
2016-08-09 09:30:00,56.93,57.07,56.83,57.07,79332.0,48.1737,48.2921,48.0891,48.2921,79332.0
2016-08-09 09:40:00,57.07,57.11,57.02,57.1,26919.0,48.2921,48.326,48.2498,48.3175,26919.0
2016-08-09 09:50:00,57.1,57.14,57.1,57.1,24725.0,48.3175,48.3514,48.3175,48.3175,24725.0
2016-08-09 10:00:00,57.12,57.14,57.08,57.08,55847.0,48.3345,48.3514,48.3006,48.3006,55847.0
2016-08-09 10:10:00,57.09,57.16,57.09,57.11,26643.0,48.3091,48.3683,48.3091,48.326,26643.0
2016-08-09 10:20:00,57.11,57.17,57.11,57.15,55723.0,48.326,48.3768,48.326,48.3598,55723.0
2016-08-09 10:30:00,57.16,57.16,57.1,57.13,53581.0,48.3683,48.3683,48.3175,48.3429,53581.0
2016-08-09 10:40:00,57.13,57.14,57.09,57.13,34781.0,48.3429,48.3514,48.3091,48.3429,34781.0
2016-08-09 10:50:00,57.13,57.16,57.11,57.15,25054.0,48.3429,48.3683,48.326,48.3598,25054.0
2016-08-09 11:00:00,57.15,57.23,57.15,57.23,27102.0,48.3598,48.4275,48.3598,48.4275,27102.0
2016-08-09 11:10:00,57.22,57.24,57.22,57.24,13262.0,48.4191,48.436,48.4191,48.436,13262.0
2016-08-09 11:20:00,57.24,57.28,57.24,57.25,18883.0,48.436,48.4698,48.436,48.4445,18883.0
2016-08-09 11:30:00,57.26,57.27,57.23,57.23,29453.0,48.4529,48.4614,48.4275,48.4275,29453.0
2016-08-09 11:40:00,57.23,57.23,57.18,57.22,14648.0,48.4275,48.4275,48.3852,48.4191,14648.0
2016-08-09 11:50:00,57.22,57.23,57.19,57.21,11654.0,48.4191,48.4275,48.3937,48.4106,11654.0
2016-08-09 12:00:00,57.21,57.25,57.2,57.22,28261.0,48.4106,48.4445,48.4022,48.4191,28261.0
2016-08-09 12:10:00,57.23,57.24,57.21,57.22,12093.0,48.4275,48.436,48.4106,48.4191,12093.0
2016-08-09 12:20:00,57.22,57.23,57.16,57.17,86131.0,48.4191,48.4275,48.3683,48.3768,86131.0
2016-08-09 12:30:00,57.16,57.16,57.1,57.12,26229.0,48.3683,48.3683,48.3175,48.3345,26229.0
2016-08-09 12:40:00,57.12,57.13,57.12,57.13,9221.0,48.3345,48.3429,48.3345,48.3429,9221.0
2016-08-09 12:50:00,57.12,57.16,57.12,57.12,21697.0,48.3345,48.3683,48.3345,48.3345,21697.0
2016-08-09 13:00:00,57.13,57.14,57.12,57.13,15100.0,48.3429,48.3514,48.3345,48.3429,15100.0
2016-08-09 13:10:00,57.13,57.14,57.12,57.13,8400.0,48.3429,48.3514,48.3345,48.3429,8400.0
2016-08-09 13:20:00,57.14,57.16,57.09,57.1,19744.0,48.3514,48.3683,48.3091,48.3175,19744.0
2016-08-09 13:30:00,57.1,57.14,57.09,57.12,58724.0,48.3175,48.3514,48.3091,48.3345,58724.0
2016-08-09 13:40:00,57.11,57.11,57.07,57.1,46173.0,48.326,48.326,48.2921,48.3175,46173.0
2016-08-09 13:50:00,57.1,57.12,57.08,57.11,27331.0,48.3175,48.3345,48.3006,48.326,27331.0
2016-08-09 14:00:00,57.11,57.12,57.07,57.07,13206.0,48.326,48.3345,48.2921,48.2921,13206.0
2016-08-09 14:10:00,57.07,57.08,57.06,57.08,20437.0,48.2921,48.3006,48.2837,48.3006,20437.0
2016-08-09 14:20:00,57.09,57.09,57.07,57.07,16685.0,48.3091,48.3091,48.2921,48.2921,16685.0
2016-08-09 14:30:00,57.06,57.07,57.05,57.06,19958.0,48.2837,48.2921,48.2752,48.2837,19958.0
2016-08-09 14:40:00,57.05,57.06,57.05,57.05,11484.0,48.2752,48.2837,48.2752,48.2752,11484.0
2016-08-09 14:50:00,57.05,57.08,57.05,57.08,20951.0,48.2752,48.3006,48.2752,48.3006,20951.0
2016-08-09 15:00:00,57.07,57.08,57.06,57.07,15166.0,48.2921,48.3006,48.2837,48.2921,15166.0
2016-08-09 15:10:00,57.07,57.07,57.05,57.05,28643.0,48.2921,48.2921,48.2752,48.2752,28643.0
2016-08-09 15:20:00,57.05,57.1,57.05,57.09,27095.0,48.2752,48.3175,48.2752,48.3091,27095.0
2016-08-09 15:30:00,57.1,57.1,57.08,57.09,26918.0,48.3175,48.3175,48.3006,48.3091,26918.0
2016-08-09 15:40:00,57.08,57.09,57.08,57.09,23804.0,48.3006,48.3091,48.3006,48.3091,23804.0
2016-08-09 15:50:00,57.08,57.1,57.03,57.04,162266.0,48.3006,48.3175,48.2583,48.2668,162266.0
2016-08-10 09:30:00,57.32,57.38,57.29,57.32,32392.0,48.5037,48.5545,48.4783,48.5037,32392.0
2016-08-10 09:40:00,57.32,57.33,57.29,57.29,47288.0,48.5037,48.5122,48.4783,48.4783,47288.0
2016-08-10 09:50:00,57.29,57.29,57.24,57.24,45463.0,48.4783,48.4783,48.436,48.436,45463.0
2016-08-10 10:00:00,57.23,57.28,57.22,57.28,26849.0,48.4275,48.4698,48.4191,48.4698,26849.0
2016-08-10 10:10:00,57.28,57.3,57.26,57.29,19972.0,48.4698,48.4868,48.4529,48.4783,19972.0
2016-08-10 10:20:00,57.28,57.32,57.27,57.3,27443.0,48.4698,48.5037,48.4614,48.4868,27443.0
2016-08-10 10:30:00,57.3,57.32,57.26,57.26,25580.0,48.4868,48.5037,48.4529,48.4529,25580.0
2016-08-10 10:40:00,57.26,57.27,57.24,57.26,10808.0,48.4529,48.4614,48.436,48.4529,10808.0
2016-08-10 10:50:00,57.24,57.25,57.19,57.21,18793.0,48.436,48.4445,48.3937,48.4106,18793.0
2016-08-10 11:00:00,57.22,57.25,57.2,57.2,12466.0,48.4191,48.4445,48.4022,48.4022,12466.0
2016-08-10 11:10:00,57.2,57.21,57.08,57.1,91177.0,48.4022,48.4106,48.3006,48.3175,91177.0
2016-08-10 11:20:00,57.1,57.1,57.07,57.07,17783.0,48.3175,48.3175,48.2921,48.2921,17783.0
2016-08-10 11:30:00,57.07,57.11,57.07,57.11,17032.0,48.2921,48.326,48.2921,48.326,17032.0
2016-08-10 11:40:00,57.11,57.11,57.08,57.09,4338.0,48.326,48.326,48.3006,48.3091,4338.0
2016-08-10 11:50:00,57.1,57.12,57.1,57.11,9366.0,48.3175,48.3345,48.3175,48.326,9366.0
2016-08-10 12:00:00,57.11,57.17,57.1,57.17,13577.0,48.326,48.3768,48.3175,48.3768,13577.0
2016-08-10 12:10:00,57.17,57.17,57.15,57.15,15173.0,48.3768,48.3768,48.3598,48.3598,15173.0
2016-08-10 12:20:00,57.16,57.17,57.14,57.16,26006.0,48.3683,48.3768,48.3514,48.3683,26006.0
2016-08-10 12:30:00,57.16,57.18,57.15,57.17,13476.0,48.3683,48.3852,48.3598,48.3768,13476.0
2016-08-10 12:40:00,57.18,57.23,57.16,57.21,72075.0,48.3852,48.4275,48.3683,48.4106,72075.0
2016-08-10 12:50:00,57.2,57.25,57.2,57.24,117997.0,48.4022,48.4445,48.4022,48.436,117997.0
2016-08-10 13:00:00,57.24,57.25,57.23,57.23,116246.0,48.436,48.4445,48.4275,48.4275,116246.0
2016-08-10 13:10:00,57.23,57.24,57.19,57.21,110492.0,48.4275,48.436,48.3937,48.4106,110492.0
2016-08-10 13:20:00,57.21,57.24,57.2,57.23,117231.0,48.4106,48.436,48.4022,48.4275,117231.0
2016-08-10 13:30:00,57.23,57.28,57.22,57.26,110854.0,48.4275,48.4698,48.4191,48.4529,110854.0
2016-08-10 13:40:00,57.26,57.3,57.26,57.29,119547.0,48.4529,48.4868,48.4529,48.4783,119547.0
2016-08-10 13:50:00,57.28,57.29,57.26,57.26,105383.0,48.4698,48.4783,48.4529,48.4529,105383.0
2016-08-10 14:00:00,57.26,57.32,57.25,57.29,107133.0,48.4529,48.5037,48.4445,48.4783,107133.0
2016-08-10 14:10:00,57.29,57.29,57.22,57.22,110137.0,48.4783,48.4783,48.4191,48.4191,110137.0
2016-08-10 14:20:00,57.21,57.23,57.19,57.19,90003.0,48.4106,48.4275,48.3937,48.3937,90003.0
2016-08-10 14:30:00,57.19,57.23,57.19,57.2,135837.0,48.3937,48.4275,48.3937,48.4022,135837.0
2016-08-10 14:40:00,57.2,57.21,57.17,57.21,143260.0,48.4022,48.4106,48.3768,48.4106,143260.0
2016-08-10 14:50:00,57.21,57.22,57.19,57.2,122248.0,48.4106,48.4191,48.3937,48.4022,122248.0
2016-08-10 15:00:00,57.19,57.21,57.17,57.2,165385.0,48.3937,48.4106,48.3768,48.4022,165385.0
2016-08-10 15:10:00,57.2,57.24,57.19,57.22,152806.0,48.4022,48.436,48.3937,48.4191,152806.0
2016-08-10 15:20:00,57.22,57.28,57.21,57.26,113707.0,48.4191,48.4698,48.4106,48.4529,113707.0
2016-08-10 15:30:00,57.26,57.3,57.26,57.27,132461.0,48.4529,48.4868,48.4529,48.4614,132461.0
2016-08-10 15:40:00,57.27,57.28,57.23,57.23,150082.0,48.4614,48.4698,48.4275,48.4275,150082.0
2016-08-10 15:50:00,57.23,57.28,57.22,57.26,123563.0,48.4275,48.4698,48.4191,48.4529,123563.0
2016-08-11 09:30:00,57.32,57.34,57.25,57.32,124066.0,48.5037,48.5206,48.4445,48.5037,124066.0
2016-08-11 09:40:00,57.32,57.33,57.26,57.27,35835.0,48.5037,48.5122,48.4529,48.4614,35835.0
2016-08-11 09:50:00,57.27,57.28,57.23,57.23,23185.0,48.4614,48.4698,48.4275,48.4275,23185.0
2016-08-11 10:00:00,57.23,57.24,57.17,57.18,35534.0,48.4275,48.436,48.3768,48.3852,35534.0
2016-08-11 10:10:00,57.18,57.27,57.18,57.27,102105.0,48.3852,48.4614,48.3852,48.4614,102105.0
2016-08-11 10:20:00,57.26,57.32,57.25,57.32,212071.0,48.4529,48.5037,48.4445,48.5037,212071.0
2016-08-11 10:30:00,57.32,57.41,57.31,57.4,260481.0,48.5037,48.5799,48.4952,48.5714,260481.0
2016-08-11 10:40:00,57.4,57.44,57.4,57.44,114225.0,48.5714,48.6052,48.5714,48.6052,114225.0
2016-08-11 10:50:00,57.44,57.47,57.43,57.46,371889.0,48.6052,48.6306,48.5968,48.6222,371889.0
2016-08-11 11:00:00,57.45,57.47,57.44,57.46,58198.0,48.6137,48.6306,48.6052,48.6222,58198.0
2016-08-11 11:10:00,57.46,57.46,57.45,57.46,50590.0,48.6222,48.6222,48.6137,48.6222,50590.0
2016-08-11 11:20:00,57.45,57.48,57.44,57.48,70097.0,48.6137,48.6391,48.6052,48.6391,70097.0
2016-08-11 11:30:00,57.48,57.54,57.47,57.52,118788.0,48.6391,48.6899,48.6306,48.6729,118788.0
2016-08-11 11:40:00,57.53,57.53,57.5,57.52,52073.0,48.6814,48.6814,48.656,48.6729,52073.0
2016-08-11 11:50:00,57.53,57.56,57.52,57.54,48948.0,48.6814,48.7068,48.6729,48.6899,48948.0
2016-08-11 12:00:00,57.55,57.55,57.53,57.54,42973.0,48.6983,48.6983,48.6814,48.6899,42973.0
2016-08-11 12:10:00,57.54,57.55,57.53,57.54,65928.0,48.6899,48.6983,48.6814,48.6899,65928.0
2016-08-11 12:20:00,57.55,57.55,57.53,57.53,55723.0,48.6983,48.6983,48.6814,48.6814,55723.0
2016-08-11 12:30:00,57.53,57.54,57.51,57.51,60884.0,48.6814,48.6899,48.6645,48.6645,60884.0
2016-08-11 12:40:00,57.52,57.52,57.49,57.49,49535.0,48.6729,48.6729,48.6475,48.6475,49535.0
2016-08-11 12:50:00,57.49,57.53,57.49,57.52,44522.0,48.6475,48.6814,48.6475,48.6729,44522.0
2016-08-11 13:00:00,57.52,57.55,57.52,57.54,47831.0,48.6729,48.6983,48.6729,48.6899,47831.0
2016-08-11 13:10:00,57.54,57.55,57.52,57.54,68269.0,48.6899,48.6983,48.6729,48.6899,68269.0
2016-08-11 13:20:00,57.53,57.56,57.53,57.53,113501.0,48.6814,48.7068,48.6814,48.6814,113501.0
2016-08-11 13:30:00,57.53,57.54,57.53,57.54,29258.0,48.6814,48.6899,48.6814,48.6899,29258.0
2016-08-11 13:40:00,57.54,57.58,57.53,57.57,66438.0,48.6899,48.7237,48.6814,48.7152,66438.0
2016-08-11 13:50:00,57.56,57.62,57.56,57.61,84792.0,48.7068,48.7576,48.7068,48.7491,84792.0
2016-08-11 14:00:00,57.61,57.63,57.61,57.61,72333.0,48.7491,48.766,48.7491,48.7491,72333.0
2016-08-11 14:10:00,57.61,57.68,57.61,57.66,109898.0,48.7491,48.8083,48.7491,48.7914,109898.0
2016-08-11 14:20:00,57.67,57.7,57.66,57.69,187260.0,48.7999,48.8252,48.7914,48.8168,187260.0
2016-08-11 14:30:00,57.7,57.75,57.69,57.75,60203.0,48.8252,48.8676,48.8168,48.8676,60203.0
2016-08-11 14:40:00,57.75,57.76,57.73,57.75,63398.0,48.8676,48.876,48.8506,48.8676,63398.0
2016-08-11 14:50:00,57.74,57.78,57.71,57.74,69918.0,48.8591,48.8929,48.8337,48.8591,69918.0
2016-08-11 15:00:00,57.74,57.75,57.72,57.73,13698.0,48.8591,48.8676,48.8422,48.8506,13698.0
2016-08-11 15:10:00,57.73,57.73,57.67,57.68,20674.0,48.8506,48.8506,48.7999,48.8083,20674.0
2016-08-11 15:20:00,57.67,57.69,57.67,57.68,15025.0,48.7999,48.8168,48.7999,48.8083,15025.0
2016-08-11 15:30:00,57.68,57.75,57.67,57.75,22849.0,48.8083,48.8676,48.7999,48.8676,22849.0
2016-08-11 15:40:00,57.75,57.78,57.74,57.77,39883.0,48.8676,48.8929,48.8591,48.8845,39883.0
2016-08-11 15:50:00,57.76,57.78,57.72,57.72,142015.0,48.876,48.8929,48.8422,48.8422,142015.0
2016-08-12 09:30:00,57.31,57.42,57.3,57.35,43315.0,48.4952,48.5883,48.4868,48.5291,43315.0
2016-08-12 09:40:00,57.35,57.38,57.34,57.35,44781.0,48.5291,48.5545,48.5206,48.5291,44781.0
2016-08-12 09:50:00,57.36,57.38,57.34,57.35,30163.0,48.5375,48.5545,48.5206,48.5291,30163.0
2016-08-12 10:00:00,57.34,57.39,57.32,57.33,38809.0,48.5206,48.5629,48.5037,48.5122,38809.0
2016-08-12 10:10:00,57.33,57.35,57.22,57.23,28111.0,48.5122,48.5291,48.4191,48.4275,28111.0
2016-08-12 10:20:00,57.22,57.26,57.2,57.22,24421.0,48.4191,48.4529,48.4022,48.4191,24421.0
2016-08-12 10:30:00,57.22,57.23,57.19,57.22,79225.0,48.4191,48.4275,48.3937,48.4191,79225.0
2016-08-12 10:40:00,57.22,57.22,57.16,57.22,41037.0,48.4191,48.4191,48.3683,48.4191,41037.0
2016-08-12 10:50:00,57.21,57.26,57.21,57.23,26283.0,48.4106,48.4529,48.4106,48.4275,26283.0
2016-08-12 11:00:00,57.23,57.27,57.22,57.24,42891.0,48.4275,48.4614,48.4191,48.436,42891.0
2016-08-12 11:10:00,57.24,57.3,57.23,57.28,35357.0,48.436,48.4868,48.4275,48.4698,35357.0
2016-08-12 11:20:00,57.27,57.33,57.26,57.32,49342.0,48.4614,48.5122,48.4529,48.5037,49342.0
2016-08-12 11:30:00,57.32,57.33,57.25,57.25,26290.0,48.5037,48.5122,48.4445,48.4445,26290.0
2016-08-12 11:40:00,57.26,57.26,57.21,57.23,24565.0,48.4529,48.4529,48.4106,48.4275,24565.0
2016-08-12 11:50:00,57.23,57.23,57.2,57.23,17561.0,48.4275,48.4275,48.4022,48.4275,17561.0
2016-08-12 12:00:00,57.22,57.23,57.19,57.2,13690.0,48.4191,48.4275,48.3937,48.4022,13690.0
2016-08-12 12:10:00,57.2,57.2,57.16,57.18,8692.0,48.4022,48.4022,48.3683,48.3852,8692.0
2016-08-12 12:20:00,57.18,57.2,57.17,57.19,20385.0,48.3852,48.4022,48.3768,48.3937,20385.0
2016-08-12 12:30:00,57.19,57.2,57.16,57.16,13070.0,48.3937,48.4022,48.3683,48.3683,13070.0
2016-08-12 12:40:00,57.16,57.18,57.16,57.16,15989.0,48.3683,48.3852,48.3683,48.3683,15989.0
2016-08-12 12:50:00,57.16,57.17,57.14,57.15,7863.0,48.3683,48.3768,48.3514,48.3598,7863.0
2016-08-12 13:00:00,57.14,57.14,57.1,57.11,11322.0,48.3514,48.3514,48.3175,48.326,11322.0
2016-08-12 13:10:00,57.1,57.13,57.1,57.13,23400.0,48.3175,48.3429,48.3175,48.3429,23400.0
2016-08-12 13:20:00,57.13,57.15,57.13,57.15,7064.0,48.3429,48.3598,48.3429,48.3598,7064.0
2016-08-12 13:30:00,57.14,57.15,57.13,57.13,5680.0,48.3514,48.3598,48.3429,48.3429,5680.0
2016-08-12 13:40:00,57.13,57.15,57.11,57.11,13090.0,48.3429,48.3598,48.326,48.326,13090.0
2016-08-12 13:50:00,57.11,57.14,57.11,57.12,9166.0,48.326,48.3514,48.326,48.3345,9166.0
2016-08-12 14:00:00,57.11,57.14,57.1,57.14,18909.0,48.326,48.3514,48.3175,48.3514,18909.0
2016-08-12 14:10:00,57.14,57.17,57.14,57.16,26052.0,48.3514,48.3768,48.3514,48.3683,26052.0
2016-08-12 14:20:00,57.16,57.17,57.15,57.16,8638.0,48.3683,48.3768,48.3598,48.3683,8638.0
2016-08-12 14:30:00,57.16,57.18,57.16,57.18,11635.0,48.3683,48.3852,48.3683,48.3852,11635.0
2016-08-12 14:40:00,57.17,57.21,57.16,57.21,30598.0,48.3768,48.4106,48.3683,48.4106,30598.0
2016-08-12 14:50:00,57.2,57.22,57.19,57.21,8410.0,48.4022,48.4191,48.3937,48.4106,8410.0
2016-08-12 15:00:00,57.21,57.23,57.17,57.21,54266.0,48.4106,48.4275,48.3768,48.4106,54266.0
2016-08-12 15:10:00,57.2,57.21,57.19,57.19,15888.0,48.4022,48.4106,48.3937,48.3937,15888.0
2016-08-12 15:20:00,57.19,57.21,57.18,57.2,8946.0,48.3937,48.4106,48.3852,48.4022,8946.0
2016-08-12 15:30:00,57.2,57.21,57.18,57.21,16670.0,48.4022,48.4106,48.3852,48.4106,16670.0
2016-08-12 15:40:00,57.21,57.21,57.18,57.18,23053.0,48.4106,48.4106,48.3852,48.3852,23053.0
2016-08-12 15:50:00,57.18,57.23,57.15,57.22,138261.0,48.3852,48.4275,48.3598,48.4191,138261.0
2016-08-15 09:30:00,57.73,57.87,57.67,57.86,153487.0,48.8506,48.9691,48.7999,48.9606,153487.0
2016-08-15 09:40:00,57.86,57.94,57.85,57.94,190039.0,48.9606,49.0283,48.9522,49.0283,190039.0
2016-08-15 09:50:00,57.94,57.97,57.93,57.95,126045.0,49.0283,49.0537,49.0199,49.0368,126045.0
2016-08-15 10:00:00,57.95,57.97,57.94,57.95,28302.0,49.0368,49.0537,49.0283,49.0368,28302.0
2016-08-15 10:10:00,57.95,57.97,57.92,57.96,45121.0,49.0368,49.0537,49.0114,49.0453,45121.0
2016-08-15 10:20:00,57.96,58.03,57.96,58.0,77809.0,49.0453,49.1045,49.0453,49.0791,77809.0
2016-08-15 10:30:00,58.01,58.06,58.01,58.06,24645.0,49.0876,49.1299,49.0876,49.1299,24645.0
2016-08-15 10:40:00,58.07,58.09,58.04,58.04,23903.0,49.1383,49.1553,49.113,49.113,23903.0
2016-08-15 10:50:00,58.04,58.05,58.02,58.04,30982.0,49.113,49.1214,49.096,49.113,30982.0
2016-08-15 11:00:00,58.05,58.05,57.99,58.02,26418.0,49.1214,49.1214,49.0706,49.096,26418.0
2016-08-15 11:10:00,58.02,58.04,57.99,58.04,18903.0,49.096,49.113,49.0706,49.113,18903.0
2016-08-15 11:20:00,58.04,58.05,57.99,58.01,67899.0,49.113,49.1214,49.0706,49.0876,67899.0
2016-08-15 11:30:00,58.01,58.02,57.99,58.0,27486.0,49.0876,49.096,49.0706,49.0791,27486.0
2016-08-15 11:40:00,57.99,57.99,57.88,57.89,62196.0,49.0706,49.0706,48.9776,48.986,62196.0
2016-08-15 11:50:00,57.89,57.89,57.83,57.84,41914.0,48.986,48.986,48.9353,48.9437,41914.0
2016-08-15 12:00:00,57.84,57.9,57.84,57.89,19232.0,48.9437,48.9945,48.9437,48.986,19232.0
2016-08-15 12:10:00,57.89,57.9,57.88,57.9,11982.0,48.986,48.9945,48.9776,48.9945,11982.0
2016-08-15 12:20:00,57.9,57.91,57.88,57.89,9654.0,48.9945,49.0029,48.9776,48.986,9654.0
2016-08-15 12:30:00,57.88,57.88,57.87,57.88,4973.0,48.9776,48.9776,48.9691,48.9776,4973.0
2016-08-15 12:40:00,57.87,57.87,57.85,57.86,7261.0,48.9691,48.9691,48.9522,48.9606,7261.0
2016-08-15 12:50:00,57.85,57.85,57.82,57.83,25345.0,48.9522,48.9522,48.9268,48.9353,25345.0
2016-08-15 13:00:00,57.82,57.84,57.82,57.83,21025.0,48.9268,48.9437,48.9268,48.9353,21025.0
2016-08-15 13:10:00,57.83,57.85,57.81,57.85,10868.0,48.9353,48.9522,48.9183,48.9522,10868.0
2016-08-15 13:20:00,57.85,57.86,57.84,57.85,4003.0,48.9522,48.9606,48.9437,48.9522,4003.0
2016-08-15 13:30:00,57.85,57.89,57.84,57.85,45579.0,48.9522,48.986,48.9437,48.9522,45579.0
2016-08-15 13:40:00,57.85,57.87,57.84,57.87,3880.0,48.9522,48.9691,48.9437,48.9691,3880.0
2016-08-15 13:50:00,57.88,57.88,57.86,57.87,6599.0,48.9776,48.9776,48.9606,48.9691,6599.0
2016-08-15 14:00:00,57.86,57.87,57.86,57.86,2807.0,48.9606,48.9691,48.9606,48.9606,2807.0
2016-08-15 14:10:00,57.86,57.87,57.84,57.85,26668.0,48.9606,48.9691,48.9437,48.9522,26668.0
2016-08-15 14:20:00,57.84,57.88,57.82,57.88,31819.0,48.9437,48.9776,48.9268,48.9776,31819.0
2016-08-15 14:30:00,57.88,57.91,57.86,57.9,80411.0,48.9776,49.0029,48.9606,48.9945,80411.0
2016-08-15 14:40:00,57.9,57.92,57.89,57.92,19533.0,48.9945,49.0114,48.986,49.0114,19533.0
2016-08-15 14:50:00,57.92,57.92,57.9,57.9,10721.0,49.0114,49.0114,48.9945,48.9945,10721.0
2016-08-15 15:00:00,57.92,57.93,57.89,57.92,16434.0,49.0114,49.0199,48.986,49.0114,16434.0
2016-08-15 15:10:00,57.92,57.92,57.84,57.86,28847.0,49.0114,49.0114,48.9437,48.9606,28847.0
2016-08-15 15:20:00,57.85,57.86,57.83,57.85,13843.0,48.9522,48.9606,48.9353,48.9522,13843.0
2016-08-15 15:30:00,57.85,57.86,57.84,57.85,13661.0,48.9522,48.9606,48.9437,48.9522,13661.0
2016-08-15 15:40:00,57.85,57.88,57.84,57.84,34772.0,48.9522,48.9776,48.9437,48.9437,34772.0
2016-08-15 15:50:00,57.85,57.89,57.81,57.83,120796.0,48.9522,48.986,48.9183,48.9353,120796.0
2016-08-16 09:30:00,57.7,57.7,57.51,57.56,196227.0,48.8252,48.8252,48.6645,48.7068,196227.0
2016-08-16 09:40:00,57.57,57.6,57.53,57.54,89014.0,48.7152,48.7406,48.6814,48.6899,89014.0
2016-08-16 09:50:00,57.53,57.62,57.52,57.62,30725.0,48.6814,48.7576,48.6729,48.7576,30725.0
2016-08-16 10:00:00,57.61,57.7,57.6,57.67,33846.0,48.7491,48.8252,48.7406,48.7999,33846.0
2016-08-16 10:10:00,57.68,57.7,57.61,57.61,20547.0,48.8083,48.8252,48.7491,48.7491,20547.0
2016-08-16 10:20:00,57.61,57.61,57.57,57.58,37871.0,48.7491,48.7491,48.7152,48.7237,37871.0
2016-08-16 10:30:00,57.58,57.61,57.57,57.61,15388.0,48.7237,48.7491,48.7152,48.7491,15388.0
2016-08-16 10:40:00,57.61,57.62,57.59,57.61,7130.0,48.7491,48.7576,48.7322,48.7491,7130.0
2016-08-16 10:50:00,57.61,57.62,57.51,57.53,26790.0,48.7491,48.7576,48.6645,48.6814,26790.0
2016-08-16 11:00:00,57.52,57.56,57.51,57.55,57416.0,48.6729,48.7068,48.6645,48.6983,57416.0
2016-08-16 11:10:00,57.55,57.63,57.55,57.62,103782.0,48.6983,48.766,48.6983,48.7576,103782.0
2016-08-16 11:20:00,57.62,57.64,57.58,57.62,213716.0,48.7576,48.7745,48.7237,48.7576,213716.0
2016-08-16 11:30:00,57.62,57.62,57.59,57.61,62635.0,48.7576,48.7576,48.7322,48.7491,62635.0
2016-08-16 11:40:00,57.61,57.61,57.57,57.58,41980.0,48.7491,48.7491,48.7152,48.7237,41980.0
2016-08-16 11:50:00,57.58,57.61,57.58,57.6,17084.0,48.7237,48.7491,48.7237,48.7406,17084.0
2016-08-16 12:00:00,57.6,57.6,57.55,57.58,21592.0,48.7406,48.7406,48.6983,48.7237,21592.0
2016-08-16 12:10:00,57.58,57.58,57.57,57.58,10878.0,48.7237,48.7237,48.7152,48.7237,10878.0
2016-08-16 12:20:00,57.57,57.6,57.56,57.58,59469.0,48.7152,48.7406,48.7068,48.7237,59469.0
2016-08-16 12:30:00,57.57,57.58,57.55,57.57,14615.0,48.7152,48.7237,48.6983,48.7152,14615.0
2016-08-16 12:40:00,57.58,57.62,57.57,57.62,16606.0,48.7237,48.7576,48.7152,48.7576,16606.0
2016-08-16 12:50:00,57.62,57.63,57.61,57.63,10779.0,48.7576,48.766,48.7491,48.766,10779.0
2016-08-16 13:00:00,57.63,57.65,57.63,57.64,44125.0,48.766,48.7829,48.766,48.7745,44125.0
2016-08-16 13:10:00,57.63,57.64,57.58,57.59,31328.0,48.766,48.7745,48.7237,48.7322,31328.0
2016-08-16 13:20:00,57.59,57.6,57.56,57.59,13636.0,48.7322,48.7406,48.7068,48.7322,13636.0
2016-08-16 13:30:00,57.59,57.6,57.57,57.59,9643.0,48.7322,48.7406,48.7152,48.7322,9643.0
2016-08-16 13:40:00,57.59,57.61,57.58,57.6,7905.0,48.7322,48.7491,48.7237,48.7406,7905.0
2016-08-16 13:50:00,57.6,57.61,57.59,57.61,4254.0,48.7406,48.7491,48.7322,48.7491,4254.0
2016-08-16 14:00:00,57.61,57.62,57.59,57.6,3437.0,48.7491,48.7576,48.7322,48.7406,3437.0
2016-08-16 14:10:00,57.6,57.6,57.54,57.55,8519.0,48.7406,48.7406,48.6899,48.6983,8519.0
2016-08-16 14:20:00,57.55,57.58,57.53,57.57,7237.0,48.6983,48.7237,48.6814,48.7152,7237.0
2016-08-16 14:30:00,57.56,57.57,57.55,57.57,3629.0,48.7068,48.7152,48.6983,48.7152,3629.0
2016-08-16 14:40:00,57.56,57.58,57.54,57.58,12636.0,48.7068,48.7237,48.6899,48.7237,12636.0
2016-08-16 14:50:00,57.59,57.61,57.58,57.59,15545.0,48.7322,48.7491,48.7237,48.7322,15545.0
2016-08-16 15:00:00,57.59,57.61,57.58,57.6,8198.0,48.7322,48.7491,48.7237,48.7406,8198.0
2016-08-16 15:10:00,57.6,57.6,57.57,57.59,22568.0,48.7406,48.7406,48.7152,48.7322,22568.0
2016-08-16 15:20:00,57.59,57.6,57.57,57.58,10155.0,48.7322,48.7406,48.7152,48.7237,10155.0
2016-08-16 15:30:00,57.58,57.59,57.56,57.57,19518.0,48.7237,48.7322,48.7068,48.7152,19518.0
2016-08-16 15:40:00,57.57,57.61,57.56,57.6,49328.0,48.7152,48.7491,48.7068,48.7406,49328.0
2016-08-16 15:50:00,57.6,57.6,57.55,57.59,111186.0,48.7406,48.7406,48.6983,48.7322,111186.0
2016-08-17 09:30:00,56.71,56.71,56.59,56.61,80073.0,47.9875,47.9875,47.886,47.9029,80073.0
2016-08-17 09:40:00,56.6,56.6,56.54,56.57,121897.0,47.8944,47.8944,47.8437,47.8691,121897.0
2016-08-17 09:50:00,56.57,56.6,56.5,56.5,76801.0,47.8691,47.8944,47.8098,47.8098,76801.0
2016-08-17 10:00:00,56.49,56.5,56.44,56.46,49198.0,47.8014,47.8098,47.759,47.776,49198.0
2016-08-17 10:10:00,56.45,56.49,56.44,56.46,48732.0,47.7675,47.8014,47.759,47.776,48732.0
2016-08-17 10:20:00,56.45,56.45,56.42,56.45,17835.0,47.7675,47.7675,47.7421,47.7675,17835.0
2016-08-17 10:30:00,56.43,56.52,56.43,56.45,54897.0,47.7506,47.8267,47.7506,47.7675,54897.0
2016-08-17 10:40:00,56.44,56.48,56.42,56.48,14071.0,47.759,47.7929,47.7421,47.7929,14071.0
2016-08-17 10:50:00,56.46,56.5,56.45,56.48,23978.0,47.776,47.8098,47.7675,47.7929,23978.0
2016-08-17 11:00:00,56.48,56.5,56.46,56.47,32318.0,47.7929,47.8098,47.776,47.7844,32318.0
2016-08-17 11:10:00,56.47,56.49,56.44,56.48,63652.0,47.7844,47.8014,47.759,47.7929,63652.0
2016-08-17 11:20:00,56.48,56.48,56.32,56.33,195019.0,47.7929,47.7929,47.6575,47.666,195019.0
2016-08-17 11:30:00,56.33,56.36,56.31,56.33,83748.0,47.666,47.6914,47.649,47.666,83748.0
2016-08-17 11:40:00,56.32,56.35,56.31,56.34,16661.0,47.6575,47.6829,47.649,47.6744,16661.0
2016-08-17 11:50:00,56.34,56.35,56.32,56.33,12834.0,47.6744,47.6829,47.6575,47.666,12834.0
2016-08-17 12:00:00,56.33,56.36,56.33,56.36,21423.0,47.666,47.6914,47.666,47.6914,21423.0
2016-08-17 12:10:00,56.36,56.38,56.34,56.36,26920.0,47.6914,47.7083,47.6744,47.6914,26920.0
2016-08-17 12:20:00,56.35,56.41,56.35,56.4,20727.0,47.6829,47.7337,47.6829,47.7252,20727.0
2016-08-17 12:30:00,56.4,56.4,56.37,56.37,15181.0,47.7252,47.7252,47.6998,47.6998,15181.0
2016-08-17 12:40:00,56.38,56.45,56.37,56.45,23465.0,47.7083,47.7675,47.6998,47.7675,23465.0
2016-08-17 12:50:00,56.45,56.46,56.42,56.44,30522.0,47.7675,47.776,47.7421,47.759,30522.0
2016-08-17 13:00:00,56.44,56.44,56.42,56.42,11823.0,47.759,47.759,47.7421,47.7421,11823.0
2016-08-17 13:10:00,56.42,56.44,56.42,56.43,4801.0,47.7421,47.759,47.7421,47.7506,4801.0
2016-08-17 13:20:00,56.42,56.46,56.4,56.46,8816.0,47.7421,47.776,47.7252,47.776,8816.0
2016-08-17 13:30:00,56.45,56.5,56.45,56.5,10259.0,47.7675,47.8098,47.7675,47.8098,10259.0
2016-08-17 13:40:00,56.51,56.53,56.45,56.46,15826.0,47.8183,47.8352,47.7675,47.776,15826.0
2016-08-17 13:50:00,56.45,56.46,56.4,56.44,52885.0,47.7675,47.776,47.7252,47.759,52885.0
2016-08-17 14:00:00,56.48,56.8,56.31,56.78,77767.0,47.7929,48.0637,47.649,48.0468,77767.0
2016-08-17 14:10:00,56.78,56.94,56.78,56.83,167959.0,48.0468,48.1821,48.0468,48.0891,167959.0
2016-08-17 14:20:00,56.83,56.91,56.75,56.9,65544.0,48.0891,48.1568,48.0214,48.1483,65544.0
2016-08-17 14:30:00,56.9,56.9,56.84,56.87,18176.0,48.1483,48.1483,48.0975,48.1229,18176.0
2016-08-17 14:40:00,56.85,56.89,56.82,56.87,23212.0,48.106,48.1398,48.0806,48.1229,23212.0
2016-08-17 14:50:00,56.87,56.87,56.8,56.83,36011.0,48.1229,48.1229,48.0637,48.0891,36011.0
2016-08-17 15:00:00,56.83,56.83,56.77,56.78,22475.0,48.0891,48.0891,48.0383,48.0468,22475.0
2016-08-17 15:10:00,56.78,56.82,56.75,56.81,43682.0,48.0468,48.0806,48.0214,48.0721,43682.0
2016-08-17 15:20:00,56.81,56.88,56.8,56.86,23114.0,48.0721,48.1314,48.0637,48.1144,23114.0
2016-08-17 15:30:00,56.87,56.88,56.82,56.88,23638.0,48.1229,48.1314,48.0806,48.1314,23638.0
2016-08-17 15:40:00,56.88,56.93,56.86,56.92,24033.0,48.1314,48.1737,48.1144,48.1652,24033.0
2016-08-17 15:50:00,56.92,56.94,56.83,56.84,110927.0,48.1652,48.1821,48.0891,48.0975,110927.0
2016-08-18 09:30:00,57.25,57.38,57.23,57.26,102657.0,48.4445,48.5545,48.4275,48.4529,102657.0
2016-08-18 09:40:00,57.25,57.3,57.2,57.29,54652.0,48.4445,48.4868,48.4022,48.4783,54652.0
2016-08-18 09:50:00,57.29,57.34,57.25,57.33,67474.0,48.4783,48.5206,48.4445,48.5122,67474.0
2016-08-18 10:00:00,57.31,57.36,57.26,57.26,72397.0,48.4952,48.5375,48.4529,48.4529,72397.0
2016-08-18 10:10:00,57.27,57.34,57.27,57.33,33545.0,48.4614,48.5206,48.4614,48.5122,33545.0
2016-08-18 10:20:00,57.33,57.36,57.31,57.34,27875.0,48.5122,48.5375,48.4952,48.5206,27875.0
2016-08-18 10:30:00,57.34,57.41,57.34,57.37,50971.0,48.5206,48.5799,48.5206,48.546,50971.0
2016-08-18 10:40:00,57.37,57.4,57.35,57.39,40873.0,48.546,48.5714,48.5291,48.5629,40873.0
2016-08-18 10:50:00,57.39,57.44,57.38,57.44,28201.0,48.5629,48.6052,48.5545,48.6052,28201.0
2016-08-18 11:00:00,57.44,57.45,57.4,57.45,68820.0,48.6052,48.6137,48.5714,48.6137,68820.0
2016-08-18 11:10:00,57.45,57.49,57.45,57.46,31322.0,48.6137,48.6475,48.6137,48.6222,31322.0
2016-08-18 11:20:00,57.46,57.53,57.46,57.52,31017.0,48.6222,48.6814,48.6222,48.6729,31017.0
2016-08-18 11:30:00,57.53,57.55,57.51,57.52,43833.0,48.6814,48.6983,48.6645,48.6729,43833.0
2016-08-18 11:40:00,57.52,57.54,57.51,57.54,33307.0,48.6729,48.6899,48.6645,48.6899,33307.0
2016-08-18 11:50:00,57.53,57.54,57.47,57.49,16623.0,48.6814,48.6899,48.6306,48.6475,16623.0
2016-08-18 12:00:00,57.49,57.5,57.46,57.5,27011.0,48.6475,48.656,48.6222,48.656,27011.0
2016-08-18 12:10:00,57.5,57.51,57.48,57.48,27627.0,48.656,48.6645,48.6391,48.6391,27627.0
2016-08-18 12:20:00,57.48,57.48,57.4,57.44,51310.0,48.6391,48.6391,48.5714,48.6052,51310.0
2016-08-18 12:30:00,57.44,57.44,57.39,57.44,25054.0,48.6052,48.6052,48.5629,48.6052,25054.0
2016-08-18 12:40:00,57.44,57.48,57.44,57.47,21488.0,48.6052,48.6391,48.6052,48.6306,21488.0
2016-08-18 12:50:00,57.46,57.46,57.38,57.39,59836.0,48.6222,48.6222,48.5545,48.5629,59836.0
2016-08-18 13:00:00,57.39,57.45,57.39,57.45,33685.0,48.5629,48.6137,48.5629,48.6137,33685.0
2016-08-18 13:10:00,57.45,57.49,57.45,57.47,13012.0,48.6137,48.6475,48.6137,48.6306,13012.0
2016-08-18 13:20:00,57.47,57.48,57.44,57.46,15907.0,48.6306,48.6391,48.6052,48.6222,15907.0
2016-08-18 13:30:00,57.46,57.49,57.46,57.49,14393.0,48.6222,48.6475,48.6222,48.6475,14393.0
2016-08-18 13:40:00,57.48,57.51,57.47,57.5,56323.0,48.6391,48.6645,48.6306,48.656,56323.0
2016-08-18 13:50:00,57.5,57.51,57.48,57.5,29183.0,48.656,48.6645,48.6391,48.656,29183.0
2016-08-18 14:00:00,57.5,57.52,57.48,57.52,53251.0,48.656,48.6729,48.6391,48.6729,53251.0
2016-08-18 14:10:00,57.52,57.58,57.52,57.58,31405.0,48.6729,48.7237,48.6729,48.7237,31405.0
2016-08-18 14:20:00,57.58,57.6,57.56,57.58,33179.0,48.7237,48.7406,48.7068,48.7237,33179.0
2016-08-18 14:30:00,57.57,57.59,57.54,57.59,28082.0,48.7152,48.7322,48.6899,48.7322,28082.0
2016-08-18 14:40:00,57.59,57.61,57.59,57.61,29986.0,48.7322,48.7491,48.7322,48.7491,29986.0
2016-08-18 14:50:00,57.61,57.62,57.6,57.6,18913.0,48.7491,48.7576,48.7406,48.7406,18913.0
2016-08-18 15:00:00,57.61,57.65,57.6,57.65,24527.0,48.7491,48.7829,48.7406,48.7829,24527.0
2016-08-18 15:10:00,57.64,57.65,57.63,57.64,36735.0,48.7745,48.7829,48.766,48.7745,36735.0
2016-08-18 15:20:00,57.64,57.66,57.63,57.64,15458.0,48.7745,48.7914,48.766,48.7745,15458.0
2016-08-18 15:30:00,57.64,57.65,57.62,57.63,29032.0,48.7745,48.7829,48.7576,48.766,29032.0
2016-08-18 15:40:00,57.63,57.64,57.6,57.61,50378.0,48.766,48.7745,48.7406,48.7491,50378.0
2016-08-18 15:50:00,57.61,57.67,57.6,57.66,173171.0,48.7491,48.7999,48.7406,48.7914,173171.0
2016-08-19 09:30:00,57.05,57.07,56.87,56.87,48964.0,48.2752,48.2921,48.1229,48.1229,48964.0
2016-08-19 09:40:00,56.87,56.94,56.82,56.85,82416.0,48.1229,48.1821,48.0806,48.106,82416.0
2016-08-19 09:50:00,56.85,56.92,56.84,56.89,36991.0,48.106,48.1652,48.0975,48.1398,36991.0
2016-08-19 10:00:00,56.89,56.93,56.88,56.9,64577.0,48.1398,48.1737,48.1314,48.1483,64577.0
2016-08-19 10:10:00,56.9,56.94,56.88,56.93,32902.0,48.1483,48.1821,48.1314,48.1737,32902.0
2016-08-19 10:20:00,56.93,57.0,56.92,57.0,77613.0,48.1737,48.2329,48.1652,48.2329,77613.0
2016-08-19 10:30:00,57.0,57.02,56.99,57.01,62968.0,48.2329,48.2498,48.2245,48.2414,62968.0
2016-08-19 10:40:00,57.01,57.07,57.0,57.04,33014.0,48.2414,48.2921,48.2329,48.2668,33014.0
2016-08-19 10:50:00,57.04,57.05,57.02,57.04,116212.0,48.2668,48.2752,48.2498,48.2668,116212.0
2016-08-19 11:00:00,57.04,57.06,57.03,57.05,88121.0,48.2668,48.2837,48.2583,48.2752,88121.0
2016-08-19 11:10:00,57.06,57.07,57.05,57.05,7922.0,48.2837,48.2921,48.2752,48.2752,7922.0
2016-08-19 11:20:00,57.06,57.1,57.06,57.09,26327.0,48.2837,48.3175,48.2837,48.3091,26327.0
2016-08-19 11:30:00,57.09,57.09,57.05,57.06,35077.0,48.3091,48.3091,48.2752,48.2837,35077.0
2016-08-19 11:40:00,57.06,57.1,57.06,57.1,9651.0,48.2837,48.3175,48.2837,48.3175,9651.0
2016-08-19 11:50:00,57.1,57.15,57.1,57.15,3075.0,48.3175,48.3598,48.3175,48.3598,3075.0
2016-08-19 12:00:00,57.16,57.16,57.12,57.16,9988.0,48.3683,48.3683,48.3345,48.3683,9988.0
2016-08-19 12:10:00,57.17,57.18,57.11,57.16,17799.0,48.3768,48.3852,48.326,48.3683,17799.0
2016-08-19 12:20:00,57.15,57.16,57.14,57.14,4799.0,48.3598,48.3683,48.3514,48.3514,4799.0
2016-08-19 12:30:00,57.14,57.15,57.13,57.13,7627.0,48.3514,48.3598,48.3429,48.3429,7627.0
2016-08-19 12:40:00,57.13,57.15,57.11,57.11,6166.0,48.3429,48.3598,48.326,48.326,6166.0
2016-08-19 12:50:00,57.11,57.12,57.07,57.12,14404.0,48.326,48.3345,48.2921,48.3345,14404.0
2016-08-19 13:00:00,57.12,57.12,57.08,57.11,12120.0,48.3345,48.3345,48.3006,48.326,12120.0
2016-08-19 13:10:00,57.11,57.14,57.11,57.11,7256.0,48.326,48.3514,48.326,48.326,7256.0
2016-08-19 13:20:00,57.12,57.12,57.11,57.11,2434.0,48.3345,48.3345,48.326,48.326,2434.0
2016-08-19 13:30:00,57.11,57.15,57.09,57.14,11890.0,48.326,48.3598,48.3091,48.3514,11890.0
2016-08-19 13:40:00,57.14,57.17,57.14,57.16,10919.0,48.3514,48.3768,48.3514,48.3683,10919.0
2016-08-19 13:50:00,57.16,57.16,57.14,57.15,5831.0,48.3683,48.3683,48.3514,48.3598,5831.0
2016-08-19 14:00:00,57.15,57.16,57.15,57.16,4251.0,48.3598,48.3683,48.3598,48.3683,4251.0
2016-08-19 14:10:00,57.17,57.18,57.17,57.17,8765.0,48.3768,48.3852,48.3768,48.3768,8765.0
2016-08-19 14:20:00,57.18,57.18,57.16,57.16,12334.0,48.3852,48.3852,48.3683,48.3683,12334.0
2016-08-19 14:30:00,57.17,57.19,57.17,57.18,19936.0,48.3768,48.3937,48.3768,48.3852,19936.0
2016-08-19 14:40:00,57.18,57.21,57.17,57.2,49222.0,48.3852,48.4106,48.3768,48.4022,49222.0
2016-08-19 14:50:00,57.21,57.22,57.19,57.19,45119.0,48.4106,48.4191,48.3937,48.3937,45119.0
2016-08-19 15:00:00,57.19,57.21,57.19,57.21,3700.0,48.3937,48.4106,48.3937,48.4106,3700.0
2016-08-19 15:10:00,57.21,57.25,57.19,57.24,47912.0,48.4106,48.4445,48.3937,48.436,47912.0
2016-08-19 15:20:00,57.24,57.26,57.21,57.26,21297.0,48.436,48.4529,48.4106,48.4529,21297.0
2016-08-19 15:30:00,57.26,57.29,57.24,57.28,49407.0,48.4529,48.4783,48.436,48.4698,49407.0
2016-08-19 15:40:00,57.28,57.31,57.25,57.3,46131.0,48.4698,48.4952,48.4445,48.4868,46131.0
2016-08-19 15:50:00,57.3,57.31,57.23,57.26,96369.0,48.4868,48.4952,48.4275,48.4529,96369.0
2016-08-22 09:30:00,56.79,56.79,56.49,56.55,91336.0,48.0552,48.0552,47.8014,47.8521,91336.0
2016-08-22 09:40:00,56.54,56.57,56.52,56.53,92375.0,47.8437,47.8691,47.8267,47.8352,92375.0
2016-08-22 09:50:00,56.53,56.56,56.51,56.54,50588.0,47.8352,47.8606,47.8183,47.8437,50588.0
2016-08-22 10:00:00,56.54,56.54,56.49,56.5,63161.0,47.8437,47.8437,47.8014,47.8098,63161.0
2016-08-22 10:10:00,56.51,56.59,56.5,56.58,86162.0,47.8183,47.886,47.8098,47.8775,86162.0
2016-08-22 10:20:00,56.58,56.58,56.54,56.55,32704.0,47.8775,47.8775,47.8437,47.8521,32704.0
2016-08-22 10:30:00,56.55,56.57,56.52,56.53,36817.0,47.8521,47.8691,47.8267,47.8352,36817.0
2016-08-22 10:40:00,56.54,56.57,56.53,56.57,30167.0,47.8437,47.8691,47.8352,47.8691,30167.0
2016-08-22 10:50:00,56.56,56.57,56.54,56.55,27620.0,47.8606,47.8691,47.8437,47.8521,27620.0
2016-08-22 11:00:00,56.55,56.59,56.55,56.55,12176.0,47.8521,47.886,47.8521,47.8521,12176.0
2016-08-22 11:10:00,56.55,56.57,56.49,56.49,53409.0,47.8521,47.8691,47.8014,47.8014,53409.0
2016-08-22 11:20:00,56.5,56.5,56.44,56.44,93054.0,47.8098,47.8098,47.759,47.759,93054.0
2016-08-22 11:30:00,56.44,56.5,56.42,56.49,35706.0,47.759,47.8098,47.7421,47.8014,35706.0
2016-08-22 11:40:00,56.49,56.52,56.48,56.5,16562.0,47.8014,47.8267,47.7929,47.8098,16562.0
2016-08-22 11:50:00,56.51,56.54,56.5,56.51,17096.0,47.8183,47.8437,47.8098,47.8183,17096.0
2016-08-22 12:00:00,56.51,56.52,56.47,56.49,22400.0,47.8183,47.8267,47.7844,47.8014,22400.0
2016-08-22 12:10:00,56.49,56.49,56.46,56.46,8409.0,47.8014,47.8014,47.776,47.776,8409.0
2016-08-22 12:20:00,56.47,56.59,56.47,56.55,35511.0,47.7844,47.886,47.7844,47.8521,35511.0
2016-08-22 12:30:00,56.55,56.56,56.54,56.54,16934.0,47.8521,47.8606,47.8437,47.8437,16934.0
2016-08-22 12:40:00,56.54,56.54,56.49,56.51,30334.0,47.8437,47.8437,47.8014,47.8183,30334.0
2016-08-22 12:50:00,56.51,56.52,56.45,56.47,25560.0,47.8183,47.8267,47.7675,47.7844,25560.0
2016-08-22 13:00:00,56.47,56.48,56.44,56.46,7360.0,47.7844,47.7929,47.759,47.776,7360.0
2016-08-22 13:10:00,56.47,56.49,56.47,56.48,6250.0,47.7844,47.8014,47.7844,47.7929,6250.0
2016-08-22 13:20:00,56.47,56.47,56.39,56.46,19807.0,47.7844,47.7844,47.7167,47.776,19807.0
2016-08-22 13:30:00,56.45,56.45,56.39,56.42,9665.0,47.7675,47.7675,47.7167,47.7421,9665.0
2016-08-22 13:40:00,56.42,56.48,56.42,56.47,8917.0,47.7421,47.7929,47.7421,47.7844,8917.0
2016-08-22 13:50:00,56.47,56.47,56.45,56.47,4866.0,47.7844,47.7844,47.7675,47.7844,4866.0
2016-08-22 14:00:00,56.46,56.5,56.46,56.47,8042.0,47.776,47.8098,47.776,47.7844,8042.0
2016-08-22 14:10:00,56.47,56.48,56.44,56.45,6160.0,47.7844,47.7929,47.759,47.7675,6160.0
2016-08-22 14:20:00,56.45,56.47,56.42,56.42,19228.0,47.7675,47.7844,47.7421,47.7421,19228.0
2016-08-22 14:30:00,56.42,56.47,56.42,56.47,7816.0,47.7421,47.7844,47.7421,47.7844,7816.0
2016-08-22 14:40:00,56.46,56.48,56.45,56.47,8577.0,47.776,47.7929,47.7675,47.7844,8577.0
2016-08-22 14:50:00,56.47,56.49,56.44,56.46,29675.0,47.7844,47.8014,47.759,47.776,29675.0
2016-08-22 15:00:00,56.46,56.48,56.45,56.47,10785.0,47.776,47.7929,47.7675,47.7844,10785.0
2016-08-22 15:10:00,56.47,56.47,56.45,56.46,21989.0,47.7844,47.7844,47.7675,47.776,21989.0
2016-08-22 15:20:00,56.45,56.48,56.45,56.48,13242.0,47.7675,47.7929,47.7675,47.7929,13242.0
2016-08-22 15:30:00,56.47,56.49,56.46,56.47,60779.0,47.7844,47.8014,47.776,47.7844,60779.0
2016-08-22 15:40:00,56.48,56.53,56.47,56.51,42212.0,47.7929,47.8352,47.7844,47.8183,42212.0
2016-08-22 15:50:00,56.52,56.52,56.48,56.5,135798.0,47.8267,47.8267,47.7929,47.8098,135798.0
2016-08-23 09:30:00,57.15,57.29,57.15,57.25,41189.0,48.3598,48.4783,48.3598,48.4445,41189.0
2016-08-23 09:40:00,57.25,57.25,57.18,57.19,39958.0,48.4445,48.4445,48.3852,48.3937,39958.0
2016-08-23 09:50:00,57.2,57.23,57.18,57.2,30857.0,48.4022,48.4275,48.3852,48.4022,30857.0
2016-08-23 10:00:00,57.21,57.22,57.16,57.19,39318.0,48.4106,48.4191,48.3683,48.3937,39318.0
2016-08-23 10:10:00,57.17,57.23,57.16,57.18,17960.0,48.3768,48.4275,48.3683,48.3852,17960.0
2016-08-23 10:20:00,57.18,57.23,57.17,57.21,16536.0,48.3852,48.4275,48.3768,48.4106,16536.0
2016-08-23 10:30:00,57.21,57.24,57.18,57.19,33202.0,48.4106,48.436,48.3852,48.3937,33202.0
2016-08-23 10:40:00,57.19,57.26,57.18,57.24,35545.0,48.3937,48.4529,48.3852,48.436,35545.0
2016-08-23 10:50:00,57.24,57.28,57.21,57.28,22097.0,48.436,48.4698,48.4106,48.4698,22097.0
2016-08-23 11:00:00,57.29,57.29,57.21,57.24,17902.0,48.4783,48.4783,48.4106,48.436,17902.0
2016-08-23 11:10:00,57.22,57.26,57.22,57.26,69558.0,48.4191,48.4529,48.4191,48.4529,69558.0
2016-08-23 11:20:00,57.25,57.26,57.23,57.24,9783.0,48.4445,48.4529,48.4275,48.436,9783.0
2016-08-23 11:30:00,57.24,57.25,57.19,57.2,33372.0,48.436,48.4445,48.3937,48.4022,33372.0
2016-08-23 11:40:00,57.2,57.21,57.17,57.18,28459.0,48.4022,48.4106,48.3768,48.3852,28459.0
2016-08-23 11:50:00,57.17,57.17,57.12,57.14,30910.0,48.3768,48.3768,48.3345,48.3514,30910.0
2016-08-23 12:00:00,57.14,57.15,57.06,57.09,42859.0,48.3514,48.3598,48.2837,48.3091,42859.0
2016-08-23 12:10:00,57.09,57.15,57.09,57.14,36102.0,48.3091,48.3598,48.3091,48.3514,36102.0
2016-08-23 12:20:00,57.15,57.17,57.11,57.12,26409.0,48.3598,48.3768,48.326,48.3345,26409.0
2016-08-23 12:30:00,57.11,57.18,57.11,57.16,26762.0,48.326,48.3852,48.326,48.3683,26762.0
2016-08-23 12:40:00,57.17,57.2,57.16,57.19,18292.0,48.3768,48.4022,48.3683,48.3937,18292.0
2016-08-23 12:50:00,57.18,57.19,57.14,57.15,22844.0,48.3852,48.3937,48.3514,48.3598,22844.0
2016-08-23 13:00:00,57.15,57.16,57.14,57.16,29116.0,48.3598,48.3683,48.3514,48.3683,29116.0
2016-08-23 13:10:00,57.15,57.18,57.13,57.18,25166.0,48.3598,48.3852,48.3429,48.3852,25166.0
2016-08-23 13:20:00,57.18,57.19,57.17,57.17,16503.0,48.3852,48.3937,48.3768,48.3768,16503.0
2016-08-23 13:30:00,57.17,57.19,57.17,57.18,5698.0,48.3768,48.3937,48.3768,48.3852,5698.0
2016-08-23 13:40:00,57.17,57.19,57.16,57.19,7014.0,48.3768,48.3937,48.3683,48.3937,7014.0
2016-08-23 13:50:00,57.18,57.19,57.15,57.15,10088.0,48.3852,48.3937,48.3598,48.3598,10088.0
2016-08-23 14:00:00,57.14,57.14,57.1,57.1,8724.0,48.3514,48.3514,48.3175,48.3175,8724.0
2016-08-23 14:10:00,57.11,57.11,57.1,57.1,7169.0,48.326,48.326,48.3175,48.3175,7169.0
2016-08-23 14:20:00,57.1,57.1,57.05,57.08,40962.0,48.3175,48.3175,48.2752,48.3006,40962.0
2016-08-23 14:30:00,57.07,57.08,57.06,57.06,23074.0,48.2921,48.3006,48.2837,48.2837,23074.0
2016-08-23 14:40:00,57.05,57.07,57.03,57.04,17864.0,48.2752,48.2921,48.2583,48.2668,17864.0
2016-08-23 14:50:00,57.03,57.05,57.03,57.04,4958.0,48.2583,48.2752,48.2583,48.2668,4958.0
2016-08-23 15:00:00,57.04,57.07,57.01,57.06,55138.0,48.2668,48.2921,48.2414,48.2837,55138.0
2016-08-23 15:10:00,57.05,57.07,57.01,57.04,49193.0,48.2752,48.2921,48.2414,48.2668,49193.0
2016-08-23 15:20:00,57.04,57.04,56.97,56.98,55623.0,48.2668,48.2668,48.2075,48.216,55623.0
2016-08-23 15:30:00,56.98,56.98,56.88,56.88,116851.0,48.216,48.216,48.1314,48.1314,116851.0
2016-08-23 15:40:00,56.89,56.9,56.87,56.87,69349.0,48.1398,48.1483,48.1229,48.1229,69349.0
2016-08-23 15:50:00,56.88,56.89,56.84,56.86,117003.0,48.1314,48.1398,48.0975,48.1144,117003.0
2016-08-24 09:30:00,56.76,56.76,56.61,56.73,156025.0,48.0298,48.0298,47.9029,48.0044,156025.0
2016-08-24 09:40:00,56.73,56.75,56.7,56.71,343722.0,48.0044,48.0214,47.9791,47.9875,343722.0
2016-08-24 09:50:00,56.72,56.76,56.67,56.71,74537.0,47.996,48.0298,47.9537,47.9875,74537.0
2016-08-24 10:00:00,56.71,56.78,56.71,56.78,39511.0,47.9875,48.0468,47.9875,48.0468,39511.0
2016-08-24 10:10:00,56.76,56.79,56.69,56.7,42732.0,48.0298,48.0552,47.9706,47.9791,42732.0
2016-08-24 10:20:00,56.7,56.74,56.7,56.74,12308.0,47.9791,48.0129,47.9791,48.0129,12308.0
2016-08-24 10:30:00,56.73,56.74,56.7,56.7,45886.0,48.0044,48.0129,47.9791,47.9791,45886.0
2016-08-24 10:40:00,56.69,56.72,56.63,56.66,138793.0,47.9706,47.996,47.9198,47.9452,138793.0
2016-08-24 10:50:00,56.67,56.68,56.66,56.68,6221.0,47.9537,47.9621,47.9452,47.9621,6221.0
2016-08-24 11:00:00,56.68,56.68,56.63,56.65,21568.0,47.9621,47.9621,47.9198,47.9367,21568.0
2016-08-24 11:10:00,56.65,56.65,56.62,56.62,7308.0,47.9367,47.9367,47.9114,47.9114,7308.0
2016-08-24 11:20:00,56.63,56.65,56.58,56.63,24550.0,47.9198,47.9367,47.8775,47.9198,24550.0
2016-08-24 11:30:00,56.63,56.66,56.62,56.65,22493.0,47.9198,47.9452,47.9114,47.9367,22493.0
2016-08-24 11:40:00,56.64,56.64,56.6,56.63,29974.0,47.9283,47.9283,47.8944,47.9198,29974.0
2016-08-24 11:50:00,56.62,56.65,56.62,56.65,17006.0,47.9114,47.9367,47.9114,47.9367,17006.0
2016-08-24 12:00:00,56.65,56.7,56.65,56.68,45654.0,47.9367,47.9791,47.9367,47.9621,45654.0
2016-08-24 12:10:00,56.69,56.71,56.68,56.71,16550.0,47.9706,47.9875,47.9621,47.9875,16550.0
2016-08-24 12:20:00,56.71,56.73,56.7,56.73,26445.0,47.9875,48.0044,47.9791,48.0044,26445.0
2016-08-24 12:30:00,56.73,56.76,56.72,56.76,19540.0,48.0044,48.0298,47.996,48.0298,19540.0
2016-08-24 12:40:00,56.76,56.76,56.72,56.72,54238.0,48.0298,48.0298,47.996,47.996,54238.0
2016-08-24 12:50:00,56.72,56.77,56.72,56.77,23997.0,47.996,48.0383,47.996,48.0383,23997.0
2016-08-24 13:00:00,56.77,56.77,56.74,56.77,10252.0,48.0383,48.0383,48.0129,48.0383,10252.0
2016-08-24 13:10:00,56.75,56.77,56.74,56.75,11797.0,48.0214,48.0383,48.0129,48.0214,11797.0
2016-08-24 13:20:00,56.75,56.76,56.73,56.73,3440.0,48.0214,48.0298,48.0044,48.0044,3440.0
2016-08-24 13:30:00,56.73,56.75,56.72,56.74,15125.0,48.0044,48.0214,47.996,48.0129,15125.0
2016-08-24 13:40:00,56.75,56.79,56.74,56.77,21133.0,48.0214,48.0552,48.0129,48.0383,21133.0
2016-08-24 13:50:00,56.76,56.8,56.75,56.79,30883.0,48.0298,48.0637,48.0214,48.0552,30883.0
2016-08-24 14:00:00,56.79,56.79,56.72,56.77,59706.0,48.0552,48.0552,47.996,48.0383,59706.0
2016-08-24 14:10:00,56.76,56.8,56.76,56.8,39002.0,48.0298,48.0637,48.0298,48.0637,39002.0
2016-08-24 14:20:00,56.8,56.8,56.76,56.8,28523.0,48.0637,48.0637,48.0298,48.0637,28523.0
2016-08-24 14:30:00,56.8,56.8,56.77,56.78,12693.0,48.0637,48.0637,48.0383,48.0468,12693.0
2016-08-24 14:40:00,56.78,56.81,56.76,56.76,12755.0,48.0468,48.0721,48.0298,48.0298,12755.0
2016-08-24 14:50:00,56.77,56.82,56.77,56.81,8162.0,48.0383,48.0806,48.0383,48.0721,8162.0
2016-08-24 15:00:00,56.81,56.81,56.74,56.74,44771.0,48.0721,48.0721,48.0129,48.0129,44771.0
2016-08-24 15:10:00,56.73,56.77,56.72,56.75,29953.0,48.0044,48.0383,47.996,48.0214,29953.0
2016-08-24 15:20:00,56.75,56.78,56.75,56.76,13463.0,48.0214,48.0468,48.0214,48.0298,13463.0
2016-08-24 15:30:00,56.77,56.8,56.74,56.75,37028.0,48.0383,48.0637,48.0129,48.0214,37028.0
2016-08-24 15:40:00,56.75,56.77,56.73,56.76,55359.0,48.0214,48.0383,48.0044,48.0298,55359.0
2016-08-24 15:50:00,56.76,56.8,56.75,56.79,71414.0,48.0298,48.0637,48.0214,48.0552,71414.0
2016-08-25 09:30:00,56.76,56.82,56.75,56.81,51754.0,48.0298,48.0806,48.0214,48.0721,51754.0
2016-08-25 09:40:00,56.81,56.87,56.79,56.85,38079.0,48.0721,48.1229,48.0552,48.106,38079.0
2016-08-25 09:50:00,56.85,56.85,56.8,56.83,36251.0,48.106,48.106,48.0637,48.0891,36251.0
2016-08-25 10:00:00,56.83,56.9,56.82,56.88,19225.0,48.0891,48.1483,48.0806,48.1314,19225.0
2016-08-25 10:10:00,56.88,56.88,56.81,56.82,138321.0,48.1314,48.1314,48.0721,48.0806,138321.0
2016-08-25 10:20:00,56.82,56.82,56.78,56.8,109639.0,48.0806,48.0806,48.0468,48.0637,109639.0
2016-08-25 10:30:00,56.79,56.81,56.77,56.79,40169.0,48.0552,48.0721,48.0383,48.0552,40169.0
2016-08-25 10:40:00,56.78,56.82,56.78,56.8,35622.0,48.0468,48.0806,48.0468,48.0637,35622.0
2016-08-25 10:50:00,56.8,56.82,56.78,56.8,22832.0,48.0637,48.0806,48.0468,48.0637,22832.0
2016-08-25 11:00:00,56.8,56.84,56.8,56.83,80767.0,48.0637,48.0975,48.0637,48.0891,80767.0
2016-08-25 11:10:00,56.83,56.86,56.81,56.86,12640.0,48.0891,48.1144,48.0721,48.1144,12640.0
2016-08-25 11:20:00,56.86,56.93,56.86,56.91,83096.0,48.1144,48.1737,48.1144,48.1568,83096.0
2016-08-25 11:30:00,56.91,56.92,56.87,56.89,16187.0,48.1568,48.1652,48.1229,48.1398,16187.0
2016-08-25 11:40:00,56.89,56.89,56.85,56.87,63686.0,48.1398,48.1398,48.106,48.1229,63686.0
2016-08-25 11:50:00,56.87,56.87,56.83,56.84,13050.0,48.1229,48.1229,48.0891,48.0975,13050.0
2016-08-25 12:00:00,56.85,56.85,56.83,56.84,3252.0,48.106,48.106,48.0891,48.0975,3252.0
2016-08-25 12:10:00,56.84,56.87,56.81,56.86,34541.0,48.0975,48.1229,48.0721,48.1144,34541.0
2016-08-25 12:20:00,56.86,56.89,56.85,56.88,9709.0,48.1144,48.1398,48.106,48.1314,9709.0
2016-08-25 12:30:00,56.89,56.91,56.87,56.91,26398.0,48.1398,48.1568,48.1229,48.1568,26398.0
2016-08-25 12:40:00,56.91,56.91,56.88,56.89,14513.0,48.1568,48.1568,48.1314,48.1398,14513.0
2016-08-25 12:50:00,56.9,56.91,56.89,56.9,4815.0,48.1483,48.1568,48.1398,48.1483,4815.0
2016-08-25 13:00:00,56.91,56.93,56.89,56.89,12111.0,48.1568,48.1737,48.1398,48.1398,12111.0
2016-08-25 13:10:00,56.89,56.91,56.88,56.9,3579.0,48.1398,48.1568,48.1314,48.1483,3579.0
2016-08-25 13:20:00,56.89,56.91,56.88,56.9,11321.0,48.1398,48.1568,48.1314,48.1483,11321.0
2016-08-25 13:30:00,56.9,56.91,56.85,56.86,66077.0,48.1483,48.1568,48.106,48.1144,66077.0
2016-08-25 13:40:00,56.87,56.9,56.84,56.88,28268.0,48.1229,48.1483,48.0975,48.1314,28268.0
2016-08-25 13:50:00,56.87,56.9,56.85,56.89,14006.0,48.1229,48.1483,48.106,48.1398,14006.0
2016-08-25 14:00:00,56.89,56.9,56.83,56.86,42512.0,48.1398,48.1483,48.0891,48.1144,42512.0
2016-08-25 14:10:00,56.86,56.89,56.85,56.86,17838.0,48.1144,48.1398,48.106,48.1144,17838.0
2016-08-25 14:20:00,56.86,56.89,56.82,56.88,19913.0,48.1144,48.1398,48.0806,48.1314,19913.0
2016-08-25 14:30:00,56.87,56.9,56.86,56.88,15217.0,48.1229,48.1483,48.1144,48.1314,15217.0
2016-08-25 14:40:00,56.88,56.88,56.85,56.87,10762.0,48.1314,48.1314,48.106,48.1229,10762.0
2016-08-25 14:50:00,56.87,56.88,56.84,56.87,3974.0,48.1229,48.1314,48.0975,48.1229,3974.0
2016-08-25 15:00:00,56.87,56.88,56.84,56.88,7995.0,48.1229,48.1314,48.0975,48.1314,7995.0
2016-08-25 15:10:00,56.88,56.89,56.86,56.87,10590.0,48.1314,48.1398,48.1144,48.1229,10590.0
2016-08-25 15:20:00,56.88,56.91,56.87,56.88,14986.0,48.1314,48.1568,48.1229,48.1314,14986.0
2016-08-25 15:30:00,56.89,56.91,56.87,56.9,22188.0,48.1398,48.1568,48.1229,48.1483,22188.0
2016-08-25 15:40:00,56.89,56.93,56.86,56.91,72544.0,48.1398,48.1737,48.1144,48.1568,72544.0
2016-08-25 15:50:00,56.91,56.94,56.88,56.94,88449.0,48.1568,48.1821,48.1314,48.1821,88449.0
2016-08-26 09:30:00,56.78,56.99,56.78,56.96,55690.0,48.0468,48.2245,48.0468,48.1991,55690.0
2016-08-26 09:40:00,56.95,56.99,56.94,56.96,39580.0,48.1906,48.2245,48.1821,48.1991,39580.0
2016-08-26 09:50:00,56.96,56.99,56.93,56.94,20500.0,48.1991,48.2245,48.1737,48.1821,20500.0
2016-08-26 10:00:00,56.94,56.94,56.63,56.89,232738.0,48.1821,48.1821,47.9198,48.1398,232738.0
2016-08-26 10:10:00,56.91,57.36,56.91,57.36,405178.0,48.1568,48.5375,48.1568,48.5375,405178.0
2016-08-26 10:20:00,57.36,57.45,57.36,57.42,67580.0,48.5375,48.6137,48.5375,48.5883,67580.0
2016-08-26 10:30:00,57.43,57.43,57.27,57.32,100568.0,48.5968,48.5968,48.4614,48.5037,100568.0
2016-08-26 10:40:00,57.32,57.38,57.28,57.28,94950.0,48.5037,48.5545,48.4698,48.4698,94950.0
2016-08-26 10:50:00,57.28,57.28,57.15,57.23,57241.0,48.4698,48.4698,48.3598,48.4275,57241.0
2016-08-26 11:00:00,57.23,57.29,57.2,57.28,27964.0,48.4275,48.4783,48.4022,48.4698,27964.0
2016-08-26 11:10:00,57.27,57.4,57.27,57.37,161012.0,48.4614,48.5714,48.4614,48.546,161012.0
2016-08-26 11:20:00,57.37,57.4,57.35,57.38,32118.0,48.546,48.5714,48.5291,48.5545,32118.0
2016-08-26 11:30:00,57.38,57.38,57.18,57.19,42873.0,48.5545,48.5545,48.3852,48.3937,42873.0
2016-08-26 11:40:00,57.18,57.18,57.03,57.03,127846.0,48.3852,48.3852,48.2583,48.2583,127846.0
2016-08-26 11:50:00,57.04,57.04,56.87,56.89,244572.0,48.2668,48.2668,48.1229,48.1398,244572.0
2016-08-26 12:00:00,56.9,56.9,56.67,56.7,147530.0,48.1483,48.1483,47.9537,47.9791,147530.0
2016-08-26 12:10:00,56.7,56.7,56.48,56.49,258829.0,47.9791,47.9791,47.7929,47.8014,258829.0
2016-08-26 12:20:00,56.49,56.52,56.39,56.4,118265.0,47.8014,47.8267,47.7167,47.7252,118265.0
2016-08-26 12:30:00,56.39,56.43,56.32,56.42,124919.0,47.7167,47.7506,47.6575,47.7421,124919.0
2016-08-26 12:40:00,56.41,56.45,56.35,56.4,62245.0,47.7337,47.7675,47.6829,47.7252,62245.0
2016-08-26 12:50:00,56.39,56.41,56.34,56.37,81640.0,47.7167,47.7337,47.6744,47.6998,81640.0
2016-08-26 13:00:00,56.36,56.43,56.33,56.35,55186.0,47.6914,47.7506,47.666,47.6829,55186.0
2016-08-26 13:10:00,56.35,56.38,56.32,56.33,71359.0,47.6829,47.7083,47.6575,47.666,71359.0
2016-08-26 13:20:00,56.32,56.34,56.3,56.31,108639.0,47.6575,47.6744,47.6406,47.649,108639.0
2016-08-26 13:30:00,56.31,56.34,56.28,56.3,53479.0,47.649,47.6744,47.6237,47.6406,53479.0
2016-08-26 13:40:00,56.3,56.32,56.26,56.26,95533.0,47.6406,47.6575,47.6067,47.6067,95533.0
2016-08-26 13:50:00,56.26,56.27,56.17,56.22,38620.0,47.6067,47.6152,47.5306,47.5729,38620.0
2016-08-26 14:00:00,56.21,56.26,56.19,56.25,52430.0,47.5644,47.6067,47.5475,47.5983,52430.0
2016-08-26 14:10:00,56.25,56.27,56.14,56.14,49632.0,47.5983,47.6152,47.5052,47.5052,49632.0
2016-08-26 14:20:00,56.15,56.16,56.09,56.12,29858.0,47.5137,47.5221,47.4629,47.4883,29858.0
2016-08-26 14:30:00,56.12,56.16,56.09,56.15,34735.0,47.4883,47.5221,47.4629,47.5137,34735.0
2016-08-26 14:40:00,56.15,56.15,56.04,56.07,31920.0,47.5137,47.5137,47.4206,47.446,31920.0
2016-08-26 14:50:00,56.07,56.08,56.02,56.05,81159.0,47.446,47.4544,47.4036,47.429,81159.0
2016-08-26 15:00:00,56.05,56.08,56.02,56.08,67179.0,47.429,47.4544,47.4036,47.4544,67179.0
2016-08-26 15:10:00,56.09,56.13,56.05,56.11,54133.0,47.4629,47.4967,47.429,47.4798,54133.0
2016-08-26 15:20:00,56.11,56.17,56.09,56.15,72653.0,47.4798,47.5306,47.4629,47.5137,72653.0
2016-08-26 15:30:00,56.15,56.23,56.15,56.21,81582.0,47.5137,47.5813,47.5137,47.5644,81582.0
2016-08-26 15:40:00,56.22,56.22,56.14,56.16,39368.0,47.5729,47.5729,47.5052,47.5221,39368.0
2016-08-26 15:50:00,56.16,56.21,56.14,56.21,79363.0,47.5221,47.5644,47.5052,47.5644,79363.0
2016-08-29 09:30:00,56.43,56.5,56.39,56.45,84708.0,47.7506,47.8098,47.7167,47.7675,84708.0
2016-08-29 09:40:00,56.44,56.45,56.4,56.42,187243.0,47.759,47.7675,47.7252,47.7421,187243.0
2016-08-29 09:50:00,56.41,56.42,56.37,56.39,57879.0,47.7337,47.7421,47.6998,47.7167,57879.0
2016-08-29 10:00:00,56.4,56.46,56.38,56.43,33715.0,47.7252,47.776,47.7083,47.7506,33715.0
2016-08-29 10:10:00,56.43,56.47,56.42,56.45,20210.0,47.7506,47.7844,47.7421,47.7675,20210.0
2016-08-29 10:20:00,56.46,56.46,56.41,56.43,24702.0,47.776,47.776,47.7337,47.7506,24702.0
2016-08-29 10:30:00,56.43,56.46,56.41,56.44,61934.0,47.7506,47.776,47.7337,47.759,61934.0
2016-08-29 10:40:00,56.43,56.45,56.41,56.44,26819.0,47.7506,47.7675,47.7337,47.759,26819.0
2016-08-29 10:50:00,56.44,56.48,56.44,56.46,23173.0,47.759,47.7929,47.759,47.776,23173.0
2016-08-29 11:00:00,56.46,56.49,56.46,56.48,18536.0,47.776,47.8014,47.776,47.7929,18536.0
2016-08-29 11:10:00,56.49,56.53,56.48,56.48,24756.0,47.8014,47.8352,47.7929,47.7929,24756.0
2016-08-29 11:20:00,56.48,56.5,56.48,56.5,7053.0,47.7929,47.8098,47.7929,47.8098,7053.0
2016-08-29 11:30:00,56.52,56.54,56.5,56.51,24599.0,47.8267,47.8437,47.8098,47.8183,24599.0
2016-08-29 11:40:00,56.53,56.58,56.53,56.58,17889.0,47.8352,47.8775,47.8352,47.8775,17889.0
2016-08-29 11:50:00,56.58,56.59,56.56,56.56,11950.0,47.8775,47.886,47.8606,47.8606,11950.0
2016-08-29 12:00:00,56.57,56.61,56.57,56.59,46071.0,47.8691,47.9029,47.8691,47.886,46071.0
2016-08-29 12:10:00,56.59,56.62,56.57,56.57,11933.0,47.886,47.9114,47.8691,47.8691,11933.0
2016-08-29 12:20:00,56.58,56.59,56.56,56.57,9560.0,47.8775,47.886,47.8606,47.8691,9560.0
2016-08-29 12:30:00,56.58,56.59,56.56,56.58,9063.0,47.8775,47.886,47.8606,47.8775,9063.0
2016-08-29 12:40:00,56.59,56.63,56.58,56.62,9010.0,47.886,47.9198,47.8775,47.9114,9010.0
2016-08-29 12:50:00,56.61,56.62,56.6,56.61,5866.0,47.9029,47.9114,47.8944,47.9029,5866.0
2016-08-29 13:00:00,56.62,56.63,56.61,56.63,6366.0,47.9114,47.9198,47.9029,47.9198,6366.0
2016-08-29 13:10:00,56.63,56.64,56.61,56.61,13124.0,47.9198,47.9283,47.9029,47.9029,13124.0
2016-08-29 13:20:00,56.62,56.65,56.62,56.63,11357.0,47.9114,47.9367,47.9114,47.9198,11357.0
2016-08-29 13:30:00,56.62,56.64,56.61,56.64,22798.0,47.9114,47.9283,47.9029,47.9283,22798.0
2016-08-29 13:40:00,56.64,56.68,56.64,56.66,23583.0,47.9283,47.9621,47.9283,47.9452,23583.0
2016-08-29 13:50:00,56.66,56.69,56.66,56.69,12087.0,47.9452,47.9706,47.9452,47.9706,12087.0
2016-08-29 14:00:00,56.69,56.7,56.68,56.69,49788.0,47.9706,47.9791,47.9621,47.9706,49788.0
2016-08-29 14:10:00,56.68,56.69,56.67,56.68,3890.0,47.9621,47.9706,47.9537,47.9621,3890.0
2016-08-29 14:20:00,56.68,56.72,56.68,56.68,62934.0,47.9621,47.996,47.9621,47.9621,62934.0
2016-08-29 14:30:00,56.68,56.69,56.67,56.67,19854.0,47.9621,47.9706,47.9537,47.9537,19854.0
2016-08-29 14:40:00,56.67,56.69,56.66,56.68,11607.0,47.9537,47.9706,47.9452,47.9621,11607.0
2016-08-29 14:50:00,56.68,56.72,56.68,56.72,19472.0,47.9621,47.996,47.9621,47.996,19472.0
2016-08-29 15:00:00,56.72,56.73,56.7,56.71,15477.0,47.996,48.0044,47.9791,47.9875,15477.0
2016-08-29 15:10:00,56.71,56.75,56.71,56.74,30723.0,47.9875,48.0214,47.9875,48.0129,30723.0
2016-08-29 15:20:00,56.74,56.76,56.69,56.71,17784.0,48.0129,48.0298,47.9706,47.9875,17784.0
2016-08-29 15:30:00,56.7,56.72,56.67,56.68,66035.0,47.9791,47.996,47.9537,47.9621,66035.0
2016-08-29 15:40:00,56.68,56.69,56.67,56.68,23934.0,47.9621,47.9706,47.9537,47.9621,23934.0
2016-08-29 15:50:00,56.67,56.69,56.67,56.68,46718.0,47.9537,47.9706,47.9537,47.9621,46718.0
2016-08-30 09:30:00,57.01,57.1,56.99,57.03,86584.0,48.2414,48.3175,48.2245,48.2583,86584.0
2016-08-30 09:40:00,57.04,57.06,56.98,57.03,37493.0,48.2668,48.2837,48.216,48.2583,37493.0
2016-08-30 09:50:00,57.02,57.05,56.97,57.02,24853.0,48.2498,48.2752,48.2075,48.2498,24853.0
2016-08-30 10:00:00,57.0,57.0,56.88,56.9,46928.0,48.2329,48.2329,48.1314,48.1483,46928.0
2016-08-30 10:10:00,56.9,56.94,56.81,56.82,180384.0,48.1483,48.1821,48.0721,48.0806,180384.0
2016-08-30 10:20:00,56.83,56.9,56.81,56.9,26824.0,48.0891,48.1483,48.0721,48.1483,26824.0
2016-08-30 10:30:00,56.91,56.91,56.82,56.84,45128.0,48.1568,48.1568,48.0806,48.0975,45128.0
2016-08-30 10:40:00,56.85,56.87,56.83,56.84,38726.0,48.106,48.1229,48.0891,48.0975,38726.0
2016-08-30 10:50:00,56.83,56.87,56.83,56.85,16760.0,48.0891,48.1229,48.0891,48.106,16760.0
2016-08-30 11:00:00,56.85,56.95,56.84,56.9,34176.0,48.106,48.1906,48.0975,48.1483,34176.0
2016-08-30 11:10:00,56.9,56.91,56.85,56.87,23343.0,48.1483,48.1568,48.106,48.1229,23343.0
2016-08-30 11:20:00,56.87,56.87,56.82,56.82,17006.0,48.1229,48.1229,48.0806,48.0806,17006.0
2016-08-30 11:30:00,56.83,56.86,56.79,56.84,14136.0,48.0891,48.1144,48.0552,48.0975,14136.0
2016-08-30 11:40:00,56.83,56.86,56.8,56.83,11287.0,48.0891,48.1144,48.0637,48.0891,11287.0
2016-08-30 11:50:00,56.83,56.88,56.83,56.85,7245.0,48.0891,48.1314,48.0891,48.106,7245.0
2016-08-30 12:00:00,56.86,56.89,56.85,56.88,13639.0,48.1144,48.1398,48.106,48.1314,13639.0
2016-08-30 12:10:00,56.88,56.9,56.85,56.86,19412.0,48.1314,48.1483,48.106,48.1144,19412.0
2016-08-30 12:20:00,56.85,56.89,56.84,56.85,23806.0,48.106,48.1398,48.0975,48.106,23806.0
2016-08-30 12:30:00,56.85,56.87,56.84,56.86,35267.0,48.106,48.1229,48.0975,48.1144,35267.0
2016-08-30 12:40:00,56.86,56.86,56.82,56.83,9076.0,48.1144,48.1144,48.0806,48.0891,9076.0
2016-08-30 12:50:00,56.83,56.84,56.82,56.83,5334.0,48.0891,48.0975,48.0806,48.0891,5334.0
2016-08-30 13:00:00,56.81,56.82,56.79,56.81,14356.0,48.0721,48.0806,48.0552,48.0721,14356.0
2016-08-30 13:10:00,56.8,56.83,56.8,56.8,22070.0,48.0637,48.0891,48.0637,48.0637,22070.0
2016-08-30 13:20:00,56.79,56.82,56.78,56.79,16941.0,48.0552,48.0806,48.0468,48.0552,16941.0
2016-08-30 13:30:00,56.79,56.81,56.78,56.79,11168.0,48.0552,48.0721,48.0468,48.0552,11168.0
2016-08-30 13:40:00,56.79,56.8,56.73,56.77,17378.0,48.0552,48.0637,48.0044,48.0383,17378.0
2016-08-30 13:50:00,56.76,56.77,56.74,56.74,11507.0,48.0298,48.0383,48.0129,48.0129,11507.0
2016-08-30 14:00:00,56.74,56.74,56.69,56.69,23950.0,48.0129,48.0129,47.9706,47.9706,23950.0
2016-08-30 14:10:00,56.7,56.7,56.65,56.66,24720.0,47.9791,47.9791,47.9367,47.9452,24720.0
2016-08-30 14:20:00,56.65,56.73,56.65,56.68,26516.0,47.9367,48.0044,47.9367,47.9621,26516.0
2016-08-30 14:30:00,56.68,56.73,56.66,56.71,20322.0,47.9621,48.0044,47.9452,47.9875,20322.0
2016-08-30 14:40:00,56.7,56.73,56.68,56.71,14420.0,47.9791,48.0044,47.9621,47.9875,14420.0
2016-08-30 14:50:00,56.71,56.74,56.71,56.73,12076.0,47.9875,48.0129,47.9875,48.0044,12076.0
2016-08-30 15:00:00,56.73,56.76,56.71,56.75,20251.0,48.0044,48.0298,47.9875,48.0214,20251.0
2016-08-30 15:10:00,56.75,56.78,56.73,56.74,41995.0,48.0214,48.0468,48.0044,48.0129,41995.0
2016-08-30 15:20:00,56.74,56.75,56.69,56.7,30204.0,48.0129,48.0214,47.9706,47.9791,30204.0
2016-08-30 15:30:00,56.71,56.76,56.68,56.75,26776.0,47.9875,48.0298,47.9621,48.0214,26776.0
2016-08-30 15:40:00,56.75,56.75,56.69,56.7,19816.0,48.0214,48.0214,47.9706,47.9791,19816.0
2016-08-30 15:50:00,56.7,56.71,56.69,56.7,75569.0,47.9791,47.9875,47.9706,47.9791,75569.0
2016-08-31 09:30:00,56.64,56.65,56.55,56.57,112363.0,47.9283,47.9367,47.8521,47.8691,112363.0
2016-08-31 09:40:00,56.58,56.62,56.56,56.62,68904.0,47.8775,47.9114,47.8606,47.9114,68904.0
2016-08-31 09:50:00,56.63,56.63,56.59,56.6,20553.0,47.9198,47.9198,47.886,47.8944,20553.0
2016-08-31 10:00:00,56.6,56.63,56.6,56.61,22080.0,47.8944,47.9198,47.8944,47.9029,22080.0
2016-08-31 10:10:00,56.61,56.63,56.59,56.6,107085.0,47.9029,47.9198,47.886,47.8944,107085.0
2016-08-31 10:20:00,56.61,56.63,56.58,56.59,54283.0,47.9029,47.9198,47.8775,47.886,54283.0
2016-08-31 10:30:00,56.58,56.59,56.52,56.54,101234.0,47.8775,47.886,47.8267,47.8437,101234.0
2016-08-31 10:40:00,56.55,56.55,56.5,56.51,24665.0,47.8521,47.8521,47.8098,47.8183,24665.0
2016-08-31 10:50:00,56.52,56.53,56.5,56.5,11251.0,47.8267,47.8352,47.8098,47.8098,11251.0
2016-08-31 11:00:00,56.49,56.52,56.49,56.5,138353.0,47.8014,47.8267,47.8014,47.8098,138353.0
2016-08-31 11:10:00,56.5,56.54,56.49,56.5,50033.0,47.8098,47.8437,47.8014,47.8098,50033.0
2016-08-31 11:20:00,56.5,56.55,56.49,56.53,65905.0,47.8098,47.8521,47.8014,47.8352,65905.0
2016-08-31 11:30:00,56.54,56.54,56.5,56.51,52931.0,47.8437,47.8437,47.8098,47.8183,52931.0
2016-08-31 11:40:00,56.51,56.51,56.46,56.47,132868.0,47.8183,47.8183,47.776,47.7844,132868.0
2016-08-31 11:50:00,56.47,56.5,56.43,56.44,20241.0,47.7844,47.8098,47.7506,47.759,20241.0
2016-08-31 12:00:00,56.43,56.43,56.35,56.39,98432.0,47.7506,47.7506,47.6829,47.7167,98432.0
2016-08-31 12:10:00,56.38,56.41,56.36,56.38,79421.0,47.7083,47.7337,47.6914,47.7083,79421.0
2016-08-31 12:20:00,56.37,56.41,56.37,56.4,96151.0,47.6998,47.7337,47.6998,47.7252,96151.0
2016-08-31 12:30:00,56.4,56.44,56.33,56.43,80782.0,47.7252,47.759,47.666,47.7506,80782.0
2016-08-31 12:40:00,56.43,56.47,56.42,56.45,22193.0,47.7506,47.7844,47.7421,47.7675,22193.0
2016-08-31 12:50:00,56.46,56.48,56.42,56.42,9673.0,47.776,47.7929,47.7421,47.7421,9673.0
2016-08-31 13:00:00,56.41,56.43,56.38,56.4,18078.0,47.7337,47.7506,47.7083,47.7252,18078.0
2016-08-31 13:10:00,56.38,56.41,56.34,56.37,13523.0,47.7083,47.7337,47.6744,47.6998,13523.0
2016-08-31 13:20:00,56.38,56.39,56.37,56.38,8373.0,47.7083,47.7167,47.6998,47.7083,8373.0
2016-08-31 13:30:00,56.38,56.39,56.37,56.38,23383.0,47.7083,47.7167,47.6998,47.7083,23383.0
2016-08-31 13:40:00,56.38,56.42,56.38,56.4,20325.0,47.7083,47.7421,47.7083,47.7252,20325.0
2016-08-31 13:50:00,56.41,56.42,56.39,56.41,20159.0,47.7337,47.7421,47.7167,47.7337,20159.0
2016-08-31 14:00:00,56.41,56.48,56.4,56.46,67102.0,47.7337,47.7929,47.7252,47.776,67102.0
2016-08-31 14:10:00,56.46,56.46,56.44,56.45,20260.0,47.776,47.776,47.759,47.7675,20260.0
2016-08-31 14:20:00,56.45,56.46,56.42,56.44,15429.0,47.7675,47.776,47.7421,47.759,15429.0
2016-08-31 14:30:00,56.44,56.44,56.4,56.41,39489.0,47.759,47.759,47.7252,47.7337,39489.0
2016-08-31 14:40:00,56.4,56.41,56.36,56.38,31687.0,47.7252,47.7337,47.6914,47.7083,31687.0
2016-08-31 14:50:00,56.38,56.4,56.36,56.39,114501.0,47.7083,47.7252,47.6914,47.7167,114501.0
2016-08-31 15:00:00,56.39,56.48,56.38,56.47,45915.0,47.7167,47.7929,47.7083,47.7844,45915.0
2016-08-31 15:10:00,56.46,56.48,56.43,56.45,19371.0,47.776,47.7929,47.7506,47.7675,19371.0
2016-08-31 15:20:00,56.45,56.48,56.44,56.47,41845.0,47.7675,47.7929,47.759,47.7844,41845.0
2016-08-31 15:30:00,56.47,56.47,56.44,56.45,36333.0,47.7844,47.7844,47.759,47.7675,36333.0
2016-08-31 15:40:00,56.45,56.47,56.39,56.41,101286.0,47.7675,47.7844,47.7167,47.7337,101286.0
2016-08-31 15:50:00,56.4,56.43,56.36,56.36,327736.0,47.7252,47.7506,47.6914,47.6914,327736.0
2016-09-01 09:30:00,56.23,56.29,56.15,56.26,84312.0,47.5813,47.6321,47.5137,47.6067,84312.0
2016-09-01 09:40:00,56.26,56.28,56.22,56.27,85196.0,47.6067,47.6237,47.5729,47.6152,85196.0
2016-09-01 09:50:00,56.26,56.26,56.15,56.21,102406.0,47.6067,47.6067,47.5137,47.5644,102406.0
2016-09-01 10:00:00,56.21,56.44,56.19,56.43,259169.0,47.5644,47.759,47.5475,47.7506,259169.0
2016-09-01 10:10:00,56.43,56.47,56.29,56.29,239069.0,47.7506,47.7844,47.6321,47.6321,239069.0
2016-09-01 10:20:00,56.28,56.36,56.22,56.3,127679.0,47.6237,47.6914,47.5729,47.6406,127679.0
2016-09-01 10:30:00,56.3,56.35,56.27,56.29,95426.0,47.6406,47.6829,47.6152,47.6321,95426.0
2016-09-01 10:40:00,56.27,56.32,56.25,56.32,42983.0,47.6152,47.6575,47.5983,47.6575,42983.0
2016-09-01 10:50:00,56.3,56.36,56.3,56.33,52285.0,47.6406,47.6914,47.6406,47.666,52285.0
2016-09-01 11:00:00,56.33,56.37,56.29,56.34,45723.0,47.666,47.6998,47.6321,47.6744,45723.0
2016-09-01 11:10:00,56.33,56.35,56.3,56.3,132804.0,47.666,47.6829,47.6406,47.6406,132804.0
2016-09-01 11:20:00,56.3,56.34,56.29,56.3,90610.0,47.6406,47.6744,47.6321,47.6406,90610.0
2016-09-01 11:30:00,56.3,56.36,56.3,56.33,54291.0,47.6406,47.6914,47.6406,47.666,54291.0
2016-09-01 11:40:00,56.33,56.33,56.28,56.29,25171.0,47.666,47.666,47.6237,47.6321,25171.0
2016-09-01 11:50:00,56.28,56.34,56.26,56.32,37274.0,47.6237,47.6744,47.6067,47.6575,37274.0
2016-09-01 12:00:00,56.32,56.33,56.28,56.3,19341.0,47.6575,47.666,47.6237,47.6406,19341.0
2016-09-01 12:10:00,56.3,56.38,56.29,56.34,66918.0,47.6406,47.7083,47.6321,47.6744,66918.0
2016-09-01 12:20:00,56.34,56.38,56.33,56.36,63070.0,47.6744,47.7083,47.666,47.6914,63070.0
2016-09-01 12:30:00,56.36,56.43,56.35,56.39,41547.0,47.6914,47.7506,47.6829,47.7167,41547.0
2016-09-01 12:40:00,56.39,56.41,56.37,56.4,30619.0,47.7167,47.7337,47.6998,47.7252,30619.0
2016-09-01 12:50:00,56.39,56.44,56.39,56.43,17898.0,47.7167,47.759,47.7167,47.7506,17898.0
2016-09-01 13:00:00,56.44,56.49,56.44,56.49,35689.0,47.759,47.8014,47.759,47.8014,35689.0
2016-09-01 13:10:00,56.49,56.53,56.48,56.53,20637.0,47.8014,47.8352,47.7929,47.8352,20637.0
2016-09-01 13:20:00,56.54,56.57,56.52,56.53,14239.0,47.8437,47.8691,47.8267,47.8352,14239.0
2016-09-01 13:30:00,56.53,56.54,56.51,56.52,12388.0,47.8352,47.8437,47.8183,47.8267,12388.0
2016-09-01 13:40:00,56.52,56.56,56.52,56.55,15330.0,47.8267,47.8606,47.8267,47.8521,15330.0
2016-09-01 13:50:00,56.56,56.56,56.52,56.53,36824.0,47.8606,47.8606,47.8267,47.8352,36824.0
2016-09-01 14:00:00,56.52,56.53,56.46,56.5,55849.0,47.8267,47.8352,47.776,47.8098,55849.0
2016-09-01 14:10:00,56.5,56.55,56.49,56.54,16347.0,47.8098,47.8521,47.8014,47.8437,16347.0
2016-09-01 14:20:00,56.54,56.56,56.5,56.56,33310.0,47.8437,47.8606,47.8098,47.8606,33310.0
2016-09-01 14:30:00,56.55,56.58,56.55,56.56,20667.0,47.8521,47.8775,47.8521,47.8606,20667.0
2016-09-01 14:40:00,56.56,56.6,56.53,56.55,30452.0,47.8606,47.8944,47.8352,47.8521,30452.0
2016-09-01 14:50:00,56.55,56.56,56.52,56.53,37381.0,47.8521,47.8606,47.8267,47.8352,37381.0
2016-09-01 15:00:00,56.54,56.54,56.44,56.47,37477.0,47.8437,47.8437,47.759,47.7844,37477.0
2016-09-01 15:10:00,56.48,56.5,56.46,56.47,21802.0,47.7929,47.8098,47.776,47.7844,21802.0
2016-09-01 15:20:00,56.48,56.5,56.44,56.45,37068.0,47.7929,47.8098,47.759,47.7675,37068.0
2016-09-01 15:30:00,56.44,56.47,56.42,56.45,21640.0,47.759,47.7844,47.7421,47.7675,21640.0
2016-09-01 15:40:00,56.46,56.5,56.45,56.47,43033.0,47.776,47.8098,47.7675,47.7844,43033.0
2016-09-01 15:50:00,56.47,56.61,56.46,56.61,139620.0,47.7844,47.9029,47.776,47.9029,139620.0
2016-09-02 09:30:00,57.16,57.34,57.16,57.24,229197.0,48.3683,48.5206,48.3683,48.436,229197.0
2016-09-02 09:40:00,57.25,57.34,57.24,57.33,269773.0,48.4445,48.5206,48.436,48.5122,269773.0
2016-09-02 09:50:00,57.34,57.34,57.25,57.26,50591.0,48.5206,48.5206,48.4445,48.4529,50591.0
2016-09-02 10:00:00,57.26,57.3,57.15,57.16,108542.0,48.4529,48.4868,48.3598,48.3683,108542.0
2016-09-02 10:10:00,57.17,57.17,57.01,57.03,177747.0,48.3768,48.3768,48.2414,48.2583,177747.0
2016-09-02 10:20:00,57.03,57.07,57.01,57.05,103507.0,48.2583,48.2921,48.2414,48.2752,103507.0
2016-09-02 10:30:00,57.06,57.07,57.01,57.01,61972.0,48.2837,48.2921,48.2414,48.2414,61972.0
2016-09-02 10:40:00,57.01,57.01,56.96,56.98,36437.0,48.2414,48.2414,48.1991,48.216,36437.0
2016-09-02 10:50:00,56.98,57.03,56.97,56.99,80519.0,48.216,48.2583,48.2075,48.2245,80519.0
2016-09-02 11:00:00,56.99,57.02,56.98,57.01,28369.0,48.2245,48.2498,48.216,48.2414,28369.0
2016-09-02 11:10:00,57.02,57.02,56.97,57.0,32805.0,48.2498,48.2498,48.2075,48.2329,32805.0
2016-09-02 11:20:00,57.0,57.02,56.99,57.01,42431.0,48.2329,48.2498,48.2245,48.2414,42431.0
2016-09-02 11:30:00,57.01,57.02,56.98,57.01,76162.0,48.2414,48.2498,48.216,48.2414,76162.0
2016-09-02 11:40:00,57.01,57.04,57.0,57.02,54650.0,48.2414,48.2668,48.2329,48.2498,54650.0
2016-09-02 11:50:00,57.01,57.03,57.0,57.03,46285.0,48.2414,48.2583,48.2329,48.2583,46285.0
2016-09-02 12:00:00,57.02,57.02,56.97,56.99,56042.0,48.2498,48.2498,48.2075,48.2245,56042.0
2016-09-02 12:10:00,56.99,56.99,56.94,56.94,36427.0,48.2245,48.2245,48.1821,48.1821,36427.0
2016-09-02 12:20:00,56.94,56.96,56.92,56.96,25144.0,48.1821,48.1991,48.1652,48.1991,25144.0
2016-09-02 12:30:00,56.95,56.99,56.95,56.99,77839.0,48.1906,48.2245,48.1906,48.2245,77839.0
2016-09-02 12:40:00,56.99,57.03,56.98,57.02,58704.0,48.2245,48.2583,48.216,48.2498,58704.0
2016-09-02 12:50:00,57.02,57.06,57.01,57.03,69889.0,48.2498,48.2837,48.2414,48.2583,69889.0
2016-09-02 13:00:00,57.04,57.05,57.03,57.04,67934.0,48.2668,48.2752,48.2583,48.2668,67934.0
2016-09-02 13:10:00,57.05,57.07,57.03,57.03,50741.0,48.2752,48.2921,48.2583,48.2583,50741.0
2016-09-02 13:20:00,57.03,57.06,57.02,57.05,42424.0,48.2583,48.2837,48.2498,48.2752,42424.0
2016-09-02 13:30:00,57.05,57.06,57.0,57.0,57315.0,48.2752,48.2837,48.2329,48.2329,57315.0
2016-09-02 13:40:00,57.0,57.02,56.95,57.02,78327.0,48.2329,48.2498,48.1906,48.2498,78327.0
2016-09-02 13:50:00,57.02,57.02,56.98,56.99,38731.0,48.2498,48.2498,48.216,48.2245,38731.0
2016-09-02 14:00:00,56.98,57.05,56.98,57.04,37812.0,48.216,48.2752,48.216,48.2668,37812.0
2016-09-02 14:10:00,57.05,57.1,57.02,57.09,100949.0,48.2752,48.3175,48.2498,48.3091,100949.0
2016-09-02 14:20:00,57.09,57.09,57.07,57.08,28432.0,48.3091,48.3091,48.2921,48.3006,28432.0
2016-09-02 14:30:00,57.08,57.08,57.04,57.05,58994.0,48.3006,48.3006,48.2668,48.2752,58994.0
2016-09-02 14:40:00,57.05,57.07,57.05,57.05,32358.0,48.2752,48.2921,48.2752,48.2752,32358.0
2016-09-02 14:50:00,57.05,57.09,57.05,57.09,35052.0,48.2752,48.3091,48.2752,48.3091,35052.0
2016-09-02 15:00:00,57.09,57.12,57.08,57.09,78604.0,48.3091,48.3345,48.3006,48.3091,78604.0
2016-09-02 15:10:00,57.09,57.15,57.08,57.15,37186.0,48.3091,48.3598,48.3006,48.3598,37186.0
2016-09-02 15:20:00,57.15,57.16,57.13,57.15,49463.0,48.3598,48.3683,48.3429,48.3598,49463.0
2016-09-02 15:30:00,57.15,57.17,57.14,57.16,68080.0,48.3598,48.3768,48.3514,48.3683,68080.0
2016-09-02 15:40:00,57.16,57.18,57.15,57.18,71125.0,48.3683,48.3852,48.3598,48.3852,71125.0
2016-09-02 15:50:00,57.18,57.22,57.17,57.2,226604.0,48.3852,48.4191,48.3768,48.4022,226604.0
2016-09-06 09:30:00,58.21,58.36,58.11,58.3,321863.0,49.2568,49.3837,49.1722,49.333,321863.0
2016-09-06 09:40:00,58.31,58.33,58.25,58.32,66239.0,49.3414,49.3583,49.2907,49.3499,66239.0
2016-09-06 09:50:00,58.32,58.33,58.25,58.29,71555.0,49.3499,49.3583,49.2907,49.3245,71555.0
2016-09-06 10:00:00,58.29,58.49,58.28,58.44,237712.0,49.3245,49.4937,49.316,49.4514,237712.0
2016-09-06 10:10:00,58.44,58.45,58.39,58.41,100891.0,49.4514,49.4599,49.4091,49.426,100891.0
2016-09-06 10:20:00,58.42,58.47,58.38,58.46,187746.0,49.4345,49.4768,49.4007,49.4684,187746.0
2016-09-06 10:30:00,58.46,58.64,58.46,58.63,58435.0,49.4684,49.6207,49.4684,49.6122,58435.0
2016-09-06 10:40:00,58.63,58.73,58.62,58.64,141708.0,49.6122,49.6968,49.6037,49.6207,141708.0
2016-09-06 10:50:00,58.64,58.73,58.64,58.72,75801.0,49.6207,49.6968,49.6207,49.6884,75801.0
2016-09-06 11:00:00,58.72,58.73,58.59,58.59,99689.0,49.6884,49.6968,49.5784,49.5784,99689.0
2016-09-06 11:10:00,58.59,58.7,58.59,58.68,37210.0,49.5784,49.6714,49.5784,49.6545,37210.0
2016-09-06 11:20:00,58.68,58.73,58.68,58.72,67937.0,49.6545,49.6968,49.6545,49.6884,67937.0
2016-09-06 11:30:00,58.72,58.76,58.72,58.73,50934.0,49.6884,49.7222,49.6884,49.6968,50934.0
2016-09-06 11:40:00,58.73,58.9,58.73,58.89,182770.0,49.6968,49.8407,49.6968,49.8322,182770.0
2016-09-06 11:50:00,58.89,58.93,58.88,58.93,143185.0,49.8322,49.8661,49.8238,49.8661,143185.0
2016-09-06 12:00:00,58.93,58.96,58.93,58.95,37337.0,49.8661,49.8915,49.8661,49.883,37337.0
2016-09-06 12:10:00,58.96,58.96,58.9,58.92,56337.0,49.8915,49.8915,49.8407,49.8576,56337.0
2016-09-06 12:20:00,58.91,58.93,58.89,58.92,33205.0,49.8491,49.8661,49.8322,49.8576,33205.0
2016-09-06 12:30:00,58.93,58.96,58.92,58.92,59191.0,49.8661,49.8915,49.8576,49.8576,59191.0
2016-09-06 12:40:00,58.93,58.96,58.92,58.95,17170.0,49.8661,49.8915,49.8576,49.883,17170.0
2016-09-06 12:50:00,58.95,58.97,58.95,58.95,23276.0,49.883,49.8999,49.883,49.883,23276.0
2016-09-06 13:00:00,58.95,58.96,58.92,58.92,31079.0,49.883,49.8915,49.8576,49.8576,31079.0
2016-09-06 13:10:00,58.93,58.98,58.92,58.97,39807.0,49.8661,49.9084,49.8576,49.8999,39807.0
2016-09-06 13:20:00,58.97,58.98,58.95,58.97,20737.0,49.8999,49.9084,49.883,49.8999,20737.0
2016-09-06 13:30:00,58.96,58.98,58.95,58.97,39202.0,49.8915,49.9084,49.883,49.8999,39202.0
2016-09-06 13:40:00,58.97,59.01,58.97,59.0,31418.0,49.8999,49.9338,49.8999,49.9253,31418.0
2016-09-06 13:50:00,59.0,59.01,58.97,58.99,28836.0,49.9253,49.9338,49.8999,49.9168,28836.0
2016-09-06 14:00:00,58.98,58.99,58.94,58.97,103394.0,49.9084,49.9168,49.8745,49.8999,103394.0
2016-09-06 14:10:00,58.96,58.98,58.96,58.96,65848.0,49.8915,49.9084,49.8915,49.8915,65848.0
2016-09-06 14:20:00,58.95,58.98,58.95,58.96,48350.0,49.883,49.9084,49.883,49.8915,48350.0
2016-09-06 14:30:00,58.96,58.98,58.95,58.96,214895.0,49.8915,49.9084,49.883,49.8915,214895.0
2016-09-06 14:40:00,58.96,58.98,58.95,58.97,31677.0,49.8915,49.9084,49.883,49.8999,31677.0
2016-09-06 14:50:00,58.97,59.01,58.96,59.01,86182.0,49.8999,49.9338,49.8915,49.9338,86182.0
2016-09-06 15:00:00,59.0,59.01,58.98,59.01,72517.0,49.9253,49.9338,49.9084,49.9338,72517.0
2016-09-06 15:10:00,59.01,59.01,58.95,58.98,108936.0,49.9338,49.9338,49.883,49.9084,108936.0
2016-09-06 15:20:00,58.98,59.01,58.97,58.99,92067.0,49.9084,49.9338,49.8999,49.9168,92067.0
2016-09-06 15:30:00,58.98,59.0,58.98,58.99,106095.0,49.9084,49.9253,49.9084,49.9168,106095.0
2016-09-06 15:40:00,58.99,59.01,58.97,58.97,150441.0,49.9168,49.9338,49.8999,49.8999,150441.0
2016-09-06 15:50:00,58.97,59.02,58.96,58.99,324970.0,49.8999,49.9422,49.8915,49.9168,324970.0
2016-09-07 09:30:00,58.97,59.09,58.96,59.08,118537.0,49.8999,50.0015,49.8915,49.993,118537.0
2016-09-07 09:40:00,59.08,59.12,59.06,59.11,212344.0,49.993,50.0268,49.9761,50.0184,212344.0
2016-09-07 09:50:00,59.1,59.1,59.05,59.08,69025.0,50.0099,50.0099,49.9676,49.993,69025.0
2016-09-07 10:00:00,59.09,59.09,59.0,59.04,628214.0,50.0015,50.0015,49.9253,49.9591,628214.0
2016-09-07 10:10:00,59.04,59.14,59.03,59.12,89522.0,49.9591,50.0438,49.9507,50.0268,89522.0
2016-09-07 10:20:00,59.11,59.13,59.08,59.12,49173.0,50.0184,50.0353,49.993,50.0268,49173.0
2016-09-07 10:30:00,59.11,59.12,59.07,59.09,40168.0,50.0184,50.0268,49.9845,50.0015,40168.0
2016-09-07 10:40:00,59.09,59.09,58.98,58.98,80602.0,50.0015,50.0015,49.9084,49.9084,80602.0
2016-09-07 10:50:00,58.99,59.0,58.92,58.93,72561.0,49.9168,49.9253,49.8576,49.8661,72561.0
2016-09-07 11:00:00,58.93,58.95,58.91,58.92,51064.0,49.8661,49.883,49.8491,49.8576,51064.0
2016-09-07 11:10:00,58.92,58.93,58.87,58.88,37267.0,49.8576,49.8661,49.8153,49.8238,37267.0
2016-09-07 11:20:00,58.87,58.93,58.87,58.9,23258.0,49.8153,49.8661,49.8153,49.8407,23258.0
2016-09-07 11:30:00,58.9,58.95,58.89,58.94,56314.0,49.8407,49.883,49.8322,49.8745,56314.0
2016-09-07 11:40:00,58.94,58.94,58.89,58.9,69489.0,49.8745,49.8745,49.8322,49.8407,69489.0
2016-09-07 11:50:00,58.9,58.95,58.89,58.94,33422.0,49.8407,49.883,49.8322,49.8745,33422.0
2016-09-07 12:00:00,58.93,58.95,58.91,58.94,14880.0,49.8661,49.883,49.8491,49.8745,14880.0
2016-09-07 12:10:00,58.94,58.95,58.91,58.91,40908.0,49.8745,49.883,49.8491,49.8491,40908.0
2016-09-07 12:20:00,58.9,58.91,58.88,58.9,61183.0,49.8407,49.8491,49.8238,49.8407,61183.0
2016-09-07 12:30:00,58.9,58.93,58.89,58.91,11734.0,49.8407,49.8661,49.8322,49.8491,11734.0
2016-09-07 12:40:00,58.91,58.95,58.91,58.92,18593.0,49.8491,49.883,49.8491,49.8576,18593.0
2016-09-07 12:50:00,58.92,58.97,58.91,58.95,43291.0,49.8576,49.8999,49.8491,49.883,43291.0
2016-09-07 13:00:00,58.96,59.02,58.96,58.99,64627.0,49.8915,49.9422,49.8915,49.9168,64627.0
2016-09-07 13:10:00,59.0,59.0,58.95,58.98,13925.0,49.9253,49.9253,49.883,49.9084,13925.0
2016-09-07 13:20:00,58.98,58.99,58.94,58.95,43760.0,49.9084,49.9168,49.8745,49.883,43760.0
2016-09-07 13:30:00,58.95,58.96,58.94,58.95,44679.0,49.883,49.8915,49.8745,49.883,44679.0
2016-09-07 13:40:00,58.96,59.01,58.94,58.98,28539.0,49.8915,49.9338,49.8745,49.9084,28539.0
2016-09-07 13:50:00,58.98,59.02,58.98,59.0,18921.0,49.9084,49.9422,49.9084,49.9253,18921.0
2016-09-07 14:00:00,58.99,59.0,58.97,58.99,12236.0,49.9168,49.9253,49.8999,49.9168,12236.0
2016-09-07 14:10:00,58.99,59.04,58.99,59.02,46072.0,49.9168,49.9591,49.9168,49.9422,46072.0
2016-09-07 14:20:00,59.02,59.02,58.99,59.01,36699.0,49.9422,49.9422,49.9168,49.9338,36699.0
2016-09-07 14:30:00,59.0,59.01,58.95,58.97,48594.0,49.9253,49.9338,49.883,49.8999,48594.0
2016-09-07 14:40:00,58.97,59.0,58.96,58.98,22877.0,49.8999,49.9253,49.8915,49.9084,22877.0
2016-09-07 14:50:00,58.98,58.99,58.97,58.98,25913.0,49.9084,49.9168,49.8999,49.9084,25913.0
2016-09-07 15:00:00,58.98,59.0,58.97,59.0,54304.0,49.9084,49.9253,49.8999,49.9253,54304.0
2016-09-07 15:10:00,59.0,59.03,58.99,59.02,33880.0,49.9253,49.9507,49.9168,49.9422,33880.0
2016-09-07 15:20:00,59.03,59.07,59.02,59.07,30888.0,49.9507,49.9845,49.9422,49.9845,30888.0
2016-09-07 15:30:00,59.07,59.07,59.03,59.03,52070.0,49.9845,49.9845,49.9507,49.9507,52070.0
2016-09-07 15:40:00,59.03,59.05,59.01,59.04,72280.0,49.9507,49.9676,49.9338,49.9591,72280.0
2016-09-07 15:50:00,59.04,59.05,59.02,59.04,188946.0,49.9591,49.9676,49.9422,49.9591,188946.0
2016-09-08 09:30:00,58.77,58.78,58.64,58.68,112495.0,49.7307,49.7391,49.6207,49.6545,112495.0
2016-09-08 09:40:00,58.68,58.7,58.61,58.63,139457.0,49.6545,49.6714,49.5953,49.6122,139457.0
2016-09-08 09:50:00,58.62,58.62,58.54,58.54,66498.0,49.6037,49.6037,49.5361,49.5361,66498.0
2016-09-08 10:00:00,58.54,58.56,58.48,58.49,37391.0,49.5361,49.553,49.4853,49.4937,37391.0
2016-09-08 10:10:00,58.48,58.49,58.43,58.45,67753.0,49.4853,49.4937,49.443,49.4599,67753.0
2016-09-08 10:20:00,58.45,58.48,58.41,58.45,70902.0,49.4599,49.4853,49.426,49.4599,70902.0
2016-09-08 10:30:00,58.45,58.59,58.44,58.58,47321.0,49.4599,49.5784,49.4514,49.5699,47321.0
2016-09-08 10:40:00,58.58,58.6,58.56,58.58,24450.0,49.5699,49.5868,49.553,49.5699,24450.0
2016-09-08 10:50:00,58.57,58.6,58.55,58.59,28503.0,49.5614,49.5868,49.5445,49.5784,28503.0
2016-09-08 11:00:00,58.59,58.67,58.58,58.63,132070.0,49.5784,49.6461,49.5699,49.6122,132070.0
2016-09-08 11:10:00,58.64,58.67,58.59,58.6,58450.0,49.6207,49.6461,49.5784,49.5868,58450.0
2016-09-08 11:20:00,58.6,58.63,58.58,58.59,34701.0,49.5868,49.6122,49.5699,49.5784,34701.0
2016-09-08 11:30:00,58.59,58.6,58.49,58.52,32560.0,49.5784,49.5868,49.4937,49.5191,32560.0
2016-09-08 11:40:00,58.51,58.52,58.45,58.48,51968.0,49.5107,49.5191,49.4599,49.4853,51968.0
2016-09-08 11:50:00,58.48,58.49,58.45,58.46,30462.0,49.4853,49.4937,49.4599,49.4684,30462.0
2016-09-08 12:00:00,58.47,58.47,58.4,58.41,26380.0,49.4768,49.4768,49.4176,49.426,26380.0
2016-09-08 12:10:00,58.41,58.42,58.36,58.37,90123.0,49.426,49.4345,49.3837,49.3922,90123.0
2016-09-08 12:20:00,58.36,58.37,58.3,58.32,29272.0,49.3837,49.3922,49.333,49.3499,29272.0
2016-09-08 12:30:00,58.32,58.37,58.29,58.36,127969.0,49.3499,49.3922,49.3245,49.3837,127969.0
2016-09-08 12:40:00,58.36,58.41,58.35,58.4,23600.0,49.3837,49.426,49.3753,49.4176,23600.0
2016-09-08 12:50:00,58.4,58.44,58.38,58.41,29510.0,49.4176,49.4514,49.4007,49.426,29510.0
2016-09-08 13:00:00,58.41,58.42,58.39,58.41,24707.0,49.426,49.4345,49.4091,49.426,24707.0
2016-09-08 13:10:00,58.41,58.41,58.36,58.38,79844.0,49.426,49.426,49.3837,49.4007,79844.0
2016-09-08 13:20:00,58.37,58.39,58.34,58.35,25805.0,49.3922,49.4091,49.3668,49.3753,25805.0
2016-09-08 13:30:00,58.35,58.35,58.33,58.34,21631.0,49.3753,49.3753,49.3583,49.3668,21631.0
2016-09-08 13:40:00,58.34,58.35,58.31,58.31,32302.0,49.3668,49.3753,49.3414,49.3414,32302.0
2016-09-08 13:50:00,58.3,58.34,58.29,58.34,10812.0,49.333,49.3668,49.3245,49.3668,10812.0
2016-09-08 14:00:00,58.34,58.35,58.32,58.32,6732.0,49.3668,49.3753,49.3499,49.3499,6732.0
2016-09-08 14:10:00,58.31,58.33,58.3,58.31,13044.0,49.3414,49.3583,49.333,49.3414,13044.0
2016-09-08 14:20:00,58.33,58.36,58.31,58.32,15413.0,49.3583,49.3837,49.3414,49.3499,15413.0
2016-09-08 14:30:00,58.33,58.34,58.31,58.34,6789.0,49.3583,49.3668,49.3414,49.3668,6789.0
2016-09-08 14:40:00,58.34,58.36,58.32,58.34,19827.0,49.3668,49.3837,49.3499,49.3668,19827.0
2016-09-08 14:50:00,58.34,58.35,58.3,58.34,26412.0,49.3668,49.3753,49.333,49.3668,26412.0
2016-09-08 15:00:00,58.35,58.38,58.34,58.36,18076.0,49.3753,49.4007,49.3668,49.3837,18076.0
2016-09-08 15:10:00,58.37,58.39,58.36,58.38,35791.0,49.3922,49.4091,49.3837,49.4007,35791.0
2016-09-08 15:20:00,58.37,58.39,58.37,58.38,27874.0,49.3922,49.4091,49.3922,49.4007,27874.0
2016-09-08 15:30:00,58.38,58.4,58.36,58.39,40926.0,49.4007,49.4176,49.3837,49.4091,40926.0
2016-09-08 15:40:00,58.4,58.41,58.35,58.37,49954.0,49.4176,49.426,49.3753,49.3922,49954.0
2016-09-08 15:50:00,58.38,58.39,58.33,58.34,171284.0,49.4007,49.4091,49.3583,49.3668,171284.0
2016-09-09 09:30:00,57.43,57.43,57.09,57.11,255089.0,48.5968,48.5968,48.3091,48.326,255089.0
2016-09-09 09:40:00,57.1,57.14,57.08,57.08,119488.0,48.3175,48.3514,48.3006,48.3006,119488.0
2016-09-09 09:50:00,57.07,57.08,56.9,56.95,185244.0,48.2921,48.3006,48.1483,48.1906,185244.0
2016-09-09 10:00:00,56.95,56.99,56.92,56.95,67039.0,48.1906,48.2245,48.1652,48.1906,67039.0
2016-09-09 10:10:00,56.94,57.17,56.92,57.14,120751.0,48.1821,48.3768,48.1652,48.3514,120751.0
2016-09-09 10:20:00,57.14,57.15,57.04,57.08,83699.0,48.3514,48.3598,48.2668,48.3006,83699.0
2016-09-09 10:30:00,57.07,57.07,56.95,56.96,65579.0,48.2921,48.2921,48.1906,48.1991,65579.0
2016-09-09 10:40:00,56.97,57.0,56.94,56.96,41919.0,48.2075,48.2329,48.1821,48.1991,41919.0
2016-09-09 10:50:00,56.97,57.06,56.97,57.06,47957.0,48.2075,48.2837,48.2075,48.2837,47957.0
2016-09-09 11:00:00,57.05,57.05,57.0,57.02,13544.0,48.2752,48.2752,48.2329,48.2498,13544.0
2016-09-09 11:10:00,57.01,57.01,56.95,56.98,27653.0,48.2414,48.2414,48.1906,48.216,27653.0
2016-09-09 11:20:00,56.97,57.07,56.97,57.07,45424.0,48.2075,48.2921,48.2075,48.2921,45424.0
2016-09-09 11:30:00,57.06,57.07,57.01,57.02,40839.0,48.2837,48.2921,48.2414,48.2498,40839.0
2016-09-09 11:40:00,57.02,57.03,56.95,57.0,65017.0,48.2498,48.2583,48.1906,48.2329,65017.0
2016-09-09 11:50:00,57.0,57.01,56.9,56.91,189467.0,48.2329,48.2414,48.1483,48.1568,189467.0
2016-09-09 12:00:00,56.91,56.96,56.89,56.9,61071.0,48.1568,48.1991,48.1398,48.1483,61071.0
2016-09-09 12:10:00,56.91,56.91,56.87,56.88,41472.0,48.1568,48.1568,48.1229,48.1314,41472.0
2016-09-09 12:20:00,56.87,56.92,56.87,56.91,38963.0,48.1229,48.1652,48.1229,48.1568,38963.0
2016-09-09 12:30:00,56.9,56.91,56.87,56.9,39230.0,48.1483,48.1568,48.1229,48.1483,39230.0
2016-09-09 12:40:00,56.89,56.92,56.87,56.9,56701.0,48.1398,48.1652,48.1229,48.1483,56701.0
2016-09-09 12:50:00,56.9,56.93,56.88,56.91,54617.0,48.1483,48.1737,48.1314,48.1568,54617.0
2016-09-09 13:00:00,56.91,56.91,56.86,56.86,40564.0,48.1568,48.1568,48.1144,48.1144,40564.0
2016-09-09 13:10:00,56.86,56.87,56.8,56.81,66841.0,48.1144,48.1229,48.0637,48.0721,66841.0
2016-09-09 13:20:00,56.81,56.81,56.75,56.78,54424.0,48.0721,48.0721,48.0214,48.0468,54424.0
2016-09-09 13:30:00,56.78,56.8,56.74,56.75,17500.0,48.0468,48.0637,48.0129,48.0214,17500.0
2016-09-09 13:40:00,56.75,56.76,56.65,56.66,85482.0,48.0214,48.0298,47.9367,47.9452,85482.0
2016-09-09 13:50:00,56.66,56.68,56.63,56.68,73242.0,47.9452,47.9621,47.9198,47.9621,73242.0
2016-09-09 14:00:00,56.67,56.68,56.55,56.56,62028.0,47.9537,47.9621,47.8521,47.8606,62028.0
2016-09-09 14:10:00,56.56,56.56,56.5,56.53,60201.0,47.8606,47.8606,47.8098,47.8352,60201.0
2016-09-09 14:20:00,56.54,56.63,56.52,56.62,39839.0,47.8437,47.9198,47.8267,47.9114,39839.0
2016-09-09 14:30:00,56.63,56.7,56.61,56.7,46132.0,47.9198,47.9791,47.9029,47.9791,46132.0
2016-09-09 14:40:00,56.69,56.7,56.56,56.58,139103.0,47.9706,47.9791,47.8606,47.8775,139103.0
2016-09-09 14:50:00,56.59,56.64,56.57,56.62,40742.0,47.886,47.9283,47.8691,47.9114,40742.0
2016-09-09 15:00:00,56.62,56.66,56.58,56.61,57777.0,47.9114,47.9452,47.8775,47.9029,57777.0
2016-09-09 15:10:00,56.62,56.63,56.56,56.6,77575.0,47.9114,47.9198,47.8606,47.8944,77575.0
2016-09-09 15:20:00,56.6,56.69,56.58,56.66,41218.0,47.8944,47.9706,47.8775,47.9452,41218.0
2016-09-09 15:30:00,56.66,56.68,56.55,56.56,62245.0,47.9452,47.9621,47.8521,47.8606,62245.0
2016-09-09 15:40:00,56.58,56.58,56.47,56.48,135249.0,47.8775,47.8775,47.7844,47.7929,135249.0
2016-09-09 15:50:00,56.48,56.48,56.35,56.35,294955.0,47.7929,47.7929,47.6829,47.6829,294955.0
2016-09-12 09:30:00,55.4,55.63,55.36,55.63,74167.0,46.879,47.0736,46.8452,47.0736,74167.0
2016-09-12 09:40:00,55.63,55.65,55.53,55.54,84948.0,47.0736,47.0906,46.989,46.9975,84948.0
2016-09-12 09:50:00,55.54,55.76,55.52,55.76,79741.0,46.9975,47.1836,46.9806,47.1836,79741.0
2016-09-12 10:00:00,55.76,55.84,55.75,55.82,33985.0,47.1836,47.2513,47.1752,47.2344,33985.0
2016-09-12 10:10:00,55.82,55.84,55.74,55.84,49945.0,47.2344,47.2513,47.1667,47.2513,49945.0
2016-09-12 10:20:00,55.83,55.89,55.81,55.87,20205.0,47.2429,47.2936,47.2259,47.2767,20205.0
2016-09-12 10:30:00,55.88,55.92,55.86,55.87,60690.0,47.2852,47.319,47.2683,47.2767,60690.0
2016-09-12 10:40:00,55.87,55.91,55.82,55.84,147300.0,47.2767,47.3106,47.2344,47.2513,147300.0
2016-09-12 10:50:00,55.83,55.88,55.78,55.84,49152.0,47.2429,47.2852,47.2006,47.2513,49152.0
2016-09-12 11:00:00,55.84,55.89,55.83,55.86,53264.0,47.2513,47.2936,47.2429,47.2683,53264.0
2016-09-12 11:10:00,55.87,55.87,55.79,55.84,152047.0,47.2767,47.2767,47.209,47.2513,152047.0
2016-09-12 11:20:00,55.83,55.91,55.83,55.9,130474.0,47.2429,47.3106,47.2429,47.3021,130474.0
2016-09-12 11:30:00,55.9,55.97,55.85,55.94,70401.0,47.3021,47.3613,47.2598,47.336,70401.0
2016-09-12 11:40:00,55.93,55.96,55.91,55.93,45747.0,47.3275,47.3529,47.3106,47.3275,45747.0
2016-09-12 11:50:00,55.93,55.99,55.92,55.96,27024.0,47.3275,47.3783,47.319,47.3529,27024.0
2016-09-12 12:00:00,55.96,55.96,55.9,55.96,85669.0,47.3529,47.3529,47.3021,47.3529,85669.0
2016-09-12 12:10:00,55.96,55.98,55.93,55.96,12466.0,47.3529,47.3698,47.3275,47.3529,12466.0
2016-09-12 12:20:00,55.97,56.05,55.97,56.05,14173.0,47.3613,47.429,47.3613,47.429,14173.0
2016-09-12 12:30:00,56.05,56.09,56.04,56.05,40735.0,47.429,47.4629,47.4206,47.429,40735.0
2016-09-12 12:40:00,56.06,56.06,56.01,56.04,29576.0,47.4375,47.4375,47.3952,47.4206,29576.0
2016-09-12 12:50:00,56.05,56.1,56.05,56.06,17292.0,47.429,47.4713,47.429,47.4375,17292.0
2016-09-12 13:00:00,56.07,56.07,56.04,56.06,19960.0,47.446,47.446,47.4206,47.4375,19960.0
2016-09-12 13:10:00,56.06,56.24,56.04,56.11,220088.0,47.4375,47.5898,47.4206,47.4798,220088.0
2016-09-12 13:20:00,56.11,56.16,55.98,55.99,169643.0,47.4798,47.5221,47.3698,47.3783,169643.0
2016-09-12 13:30:00,56.0,56.06,55.89,56.06,109562.0,47.3867,47.4375,47.2936,47.4375,109562.0
2016-09-12 13:40:00,56.06,56.17,55.95,56.17,66696.0,47.4375,47.5306,47.3444,47.5306,66696.0
2016-09-12 13:50:00,56.17,56.27,56.16,56.27,71114.0,47.5306,47.6152,47.5221,47.6152,71114.0
2016-09-12 14:00:00,56.27,56.4,56.27,56.39,141145.0,47.6152,47.7252,47.6152,47.7167,141145.0
2016-09-12 14:10:00,56.39,56.46,56.38,56.45,68097.0,47.7167,47.776,47.7083,47.7675,68097.0
2016-09-12 14:20:00,56.45,56.49,56.41,56.43,62689.0,47.7675,47.8014,47.7337,47.7506,62689.0
2016-09-12 14:30:00,56.43,56.57,56.43,56.57,53567.0,47.7506,47.8691,47.7506,47.8691,53567.0
2016-09-12 14:40:00,56.56,56.62,56.55,56.61,337498.0,47.8606,47.9114,47.8521,47.9029,337498.0
2016-09-12 14:50:00,56.61,56.63,56.58,56.61,38372.0,47.9029,47.9198,47.8775,47.9029,38372.0
2016-09-12 15:00:00,56.61,56.65,56.6,56.63,66213.0,47.9029,47.9367,47.8944,47.9198,66213.0
2016-09-12 15:10:00,56.63,56.66,56.59,56.59,52612.0,47.9198,47.9452,47.886,47.886,52612.0
2016-09-12 15:20:00,56.58,56.65,56.57,56.61,47575.0,47.8775,47.9367,47.8691,47.9029,47575.0
2016-09-12 15:30:00,56.61,56.63,56.57,56.59,62677.0,47.9029,47.9198,47.8691,47.886,62677.0
2016-09-12 15:40:00,56.59,56.65,56.55,56.56,105999.0,47.886,47.9367,47.8521,47.8606,105999.0
2016-09-12 15:50:00,56.56,56.56,56.5,56.51,116474.0,47.8606,47.8606,47.8098,47.8183,116474.0
2016-09-13 09:30:00,55.27,55.33,55.15,55.27,368485.0,46.769,46.8198,46.6675,46.769,368485.0
2016-09-13 09:40:00,55.28,55.32,55.2,55.2,232142.0,46.7775,46.8113,46.7098,46.7098,232142.0
2016-09-13 09:50:00,55.2,55.23,55.12,55.12,100460.0,46.7098,46.7352,46.6421,46.6421,100460.0
2016-09-13 10:00:00,55.12,55.17,55.07,55.11,270709.0,46.6421,46.6844,46.5998,46.6336,270709.0
2016-09-13 10:10:00,55.1,55.13,55.05,55.06,144477.0,46.6252,46.6505,46.5828,46.5913,144477.0
2016-09-13 10:20:00,55.04,55.12,55.01,55.07,114296.0,46.5744,46.6421,46.549,46.5998,114296.0
2016-09-13 10:30:00,55.09,55.14,55.04,55.11,110897.0,46.6167,46.659,46.5744,46.6336,110897.0
2016-09-13 10:40:00,55.11,55.17,55.08,55.1,137372.0,46.6336,46.6844,46.6082,46.6252,137372.0
2016-09-13 10:50:00,55.09,55.13,55.05,55.08,199537.0,46.6167,46.6505,46.5828,46.6082,199537.0
2016-09-13 11:00:00,55.08,55.1,55.03,55.04,97194.0,46.6082,46.6252,46.5659,46.5744,97194.0
2016-09-13 11:10:00,55.03,55.03,54.93,54.98,94185.0,46.5659,46.5659,46.4813,46.5236,94185.0
2016-09-13 11:20:00,54.97,55.04,54.95,54.97,57895.0,46.5151,46.5744,46.4982,46.5151,57895.0
2016-09-13 11:30:00,54.97,55.02,54.93,54.96,75899.0,46.5151,46.5575,46.4813,46.5067,75899.0
2016-09-13 11:40:00,54.95,55.01,54.94,54.98,43189.0,46.4982,46.549,46.4898,46.5236,43189.0
2016-09-13 11:50:00,54.99,55.02,54.93,54.97,76838.0,46.5321,46.5575,46.4813,46.5151,76838.0
2016-09-13 12:00:00,54.98,55.02,54.95,54.99,51326.0,46.5236,46.5575,46.4982,46.5321,51326.0
2016-09-13 12:10:00,54.99,55.08,54.98,55.07,59131.0,46.5321,46.6082,46.5236,46.5998,59131.0
2016-09-13 12:20:00,55.07,55.08,54.95,54.95,70206.0,46.5998,46.6082,46.4982,46.4982,70206.0
2016-09-13 12:30:00,54.95,54.96,54.85,54.94,132653.0,46.4982,46.5067,46.4136,46.4898,132653.0
2016-09-13 12:40:00,54.94,54.94,54.83,54.84,59416.0,46.4898,46.4898,46.3967,46.4051,59416.0
2016-09-13 12:50:00,54.83,54.84,54.74,54.81,63547.0,46.3967,46.4051,46.3205,46.3798,63547.0
2016-09-13 13:00:00,54.81,54.81,54.68,54.76,82011.0,46.3798,46.3798,46.2698,46.3374,82011.0
2016-09-13 13:10:00,54.75,54.83,54.72,54.83,179156.0,46.329,46.3967,46.3036,46.3967,179156.0
2016-09-13 13:20:00,54.83,54.86,54.78,54.86,108973.0,46.3967,46.4221,46.3544,46.4221,108973.0
2016-09-13 13:30:00,54.86,54.9,54.81,54.87,101388.0,46.4221,46.4559,46.3798,46.4305,101388.0
2016-09-13 13:40:00,54.87,54.89,54.8,54.83,51046.0,46.4305,46.4475,46.3713,46.3967,51046.0
2016-09-13 13:50:00,54.84,54.85,54.73,54.76,94994.0,46.4051,46.4136,46.3121,46.3374,94994.0
2016-09-13 14:00:00,54.76,54.8,54.69,54.77,94242.0,46.3374,46.3713,46.2782,46.3459,94242.0
2016-09-13 14:10:00,54.78,54.79,54.7,54.74,55406.0,46.3544,46.3628,46.2867,46.3205,55406.0
2016-09-13 14:20:00,54.74,54.74,54.62,54.64,72191.0,46.3205,46.3205,46.219,46.2359,72191.0
2016-09-13 14:30:00,54.63,54.7,54.59,54.7,49269.0,46.2274,46.2867,46.1936,46.2867,49269.0
2016-09-13 14:40:00,54.71,54.75,54.68,54.71,86733.0,46.2951,46.329,46.2698,46.2951,86733.0
2016-09-13 14:50:00,54.73,54.75,54.66,54.67,84641.0,46.3121,46.329,46.2528,46.2613,84641.0
2016-09-13 15:00:00,54.66,54.68,54.63,54.66,63521.0,46.2528,46.2698,46.2274,46.2528,63521.0
2016-09-13 15:10:00,54.65,54.71,54.58,54.68,74115.0,46.2444,46.2951,46.1851,46.2698,74115.0
2016-09-13 15:20:00,54.67,54.72,54.64,54.69,98846.0,46.2613,46.3036,46.2359,46.2782,98846.0
2016-09-13 15:30:00,54.7,54.73,54.65,54.69,161070.0,46.2867,46.3121,46.2444,46.2782,161070.0
2016-09-13 15:40:00,54.69,54.69,54.6,54.65,125462.0,46.2782,46.2782,46.2021,46.2444,125462.0
2016-09-13 15:50:00,54.66,54.77,54.63,54.66,291812.0,46.2528,46.3459,46.2274,46.2528,291812.0
2016-09-14 09:30:00,54.79,55.18,54.79,55.18,321567.0,46.3628,46.6928,46.3628,46.6928,321567.0
2016-09-14 09:40:00,55.18,55.18,55.04,55.04,241947.0,46.6928,46.6928,46.5744,46.5744,241947.0
2016-09-14 09:50:00,55.04,55.21,54.99,55.16,158980.0,46.5744,46.7182,46.5321,46.6759,158980.0
2016-09-14 10:00:00,55.16,55.31,55.1,55.3,118519.0,46.6759,46.8029,46.6252,46.7944,118519.0
2016-09-14 10:10:00,55.3,55.38,55.28,55.34,75784.0,46.7944,46.8621,46.7775,46.8282,75784.0
2016-09-14 10:20:00,55.33,55.47,55.32,55.39,153460.0,46.8198,46.9382,46.8113,46.8705,153460.0
2016-09-14 10:30:00,55.4,55.57,55.38,55.44,205305.0,46.879,47.0229,46.8621,46.9129,205305.0
2016-09-14 10:40:00,55.44,55.44,55.25,55.27,181849.0,46.9129,46.9129,46.7521,46.769,181849.0
2016-09-14 10:50:00,55.27,55.28,55.14,55.2,114220.0,46.769,46.7775,46.659,46.7098,114220.0
2016-09-14 11:00:00,55.2,55.3,55.2,55.24,72126.0,46.7098,46.7944,46.7098,46.7436,72126.0
2016-09-14 11:10:00,55.24,55.29,55.14,55.28,200909.0,46.7436,46.7859,46.659,46.7775,200909.0
2016-09-14 11:20:00,55.28,55.4,55.28,55.35,111767.0,46.7775,46.879,46.7775,46.8367,111767.0
2016-09-14 11:30:00,55.32,55.38,55.26,55.38,201253.0,46.8113,46.8621,46.7605,46.8621,201253.0
2016-09-14 11:40:00,55.37,55.42,55.33,55.36,95992.0,46.8536,46.8959,46.8198,46.8452,95992.0
2016-09-14 11:50:00,55.36,55.48,55.34,55.45,77410.0,46.8452,46.9467,46.8282,46.9213,77410.0
2016-09-14 12:00:00,55.47,55.47,55.39,55.42,57328.0,46.9382,46.9382,46.8705,46.8959,57328.0
2016-09-14 12:10:00,55.44,55.54,55.44,55.5,35267.0,46.9129,46.9975,46.9129,46.9636,35267.0
2016-09-14 12:20:00,55.51,55.52,55.46,55.51,38785.0,46.9721,46.9806,46.9298,46.9721,38785.0
2016-09-14 12:30:00,55.51,55.53,55.47,55.47,23898.0,46.9721,46.989,46.9382,46.9382,23898.0
2016-09-14 12:40:00,55.46,55.47,55.39,55.39,57827.0,46.9298,46.9382,46.8705,46.8705,57827.0
2016-09-14 12:50:00,55.39,55.43,55.36,55.42,64387.0,46.8705,46.9044,46.8452,46.8959,64387.0
2016-09-14 13:00:00,55.42,55.46,55.4,55.46,34023.0,46.8959,46.9298,46.879,46.9298,34023.0
2016-09-14 13:10:00,55.46,55.47,55.42,55.44,29475.0,46.9298,46.9382,46.8959,46.9129,29475.0
2016-09-14 13:20:00,55.43,55.47,55.42,55.43,38471.0,46.9044,46.9382,46.8959,46.9044,38471.0
2016-09-14 13:30:00,55.43,55.46,55.38,55.42,36076.0,46.9044,46.9298,46.8621,46.8959,36076.0
2016-09-14 13:40:00,55.41,55.43,55.29,55.29,31145.0,46.8875,46.9044,46.7859,46.7859,31145.0
2016-09-14 13:50:00,55.28,55.35,55.27,55.28,46504.0,46.7775,46.8367,46.769,46.7775,46504.0
2016-09-14 14:00:00,55.28,55.37,55.2,55.2,51750.0,46.7775,46.8536,46.7098,46.7098,51750.0
2016-09-14 14:10:00,55.2,55.27,55.12,55.26,90637.0,46.7098,46.769,46.6421,46.7605,90637.0
2016-09-14 14:20:00,55.26,55.3,55.2,55.28,38765.0,46.7605,46.7944,46.7098,46.7775,38765.0
2016-09-14 14:30:00,55.27,55.28,55.22,55.24,22725.0,46.769,46.7775,46.7267,46.7436,22725.0
2016-09-14 14:40:00,55.23,55.31,55.21,55.24,46475.0,46.7352,46.8029,46.7182,46.7436,46475.0
2016-09-14 14:50:00,55.23,55.28,55.19,55.22,50376.0,46.7352,46.7775,46.7013,46.7267,50376.0
2016-09-14 15:00:00,55.22,55.24,55.15,55.2,54016.0,46.7267,46.7436,46.6675,46.7098,54016.0
2016-09-14 15:10:00,55.2,55.21,55.09,55.11,111501.0,46.7098,46.7182,46.6167,46.6336,111501.0
2016-09-14 15:20:00,55.11,55.17,54.96,54.97,109376.0,46.6336,46.6844,46.5067,46.5151,109376.0
2016-09-14 15:30:00,54.97,55.07,54.94,54.95,104347.0,46.5151,46.5998,46.4898,46.4982,104347.0
2016-09-14 15:40:00,54.94,54.97,54.9,54.96,123975.0,46.4898,46.5151,46.4559,46.5067,123975.0
2016-09-14 15:50:00,54.96,54.97,54.85,54.92,291226.0,46.5067,46.5151,46.4136,46.4728,291226.0
2016-09-15 09:30:00,55.13,55.28,54.97,55.0,374299.0,46.6505,46.7775,46.5151,46.5405,374299.0
2016-09-15 09:40:00,54.99,55.05,54.85,54.94,510016.0,46.5321,46.5828,46.4136,46.4898,510016.0
2016-09-15 09:50:00,54.94,55.02,54.9,54.93,179404.0,46.4898,46.5575,46.4559,46.4813,179404.0
2016-09-15 10:00:00,54.93,54.97,54.87,54.92,207741.0,46.4813,46.5151,46.4305,46.4728,207741.0
2016-09-15 10:10:00,54.93,55.04,54.91,55.04,144893.0,46.4813,46.5744,46.4644,46.5744,144893.0
2016-09-15 10:20:00,55.04,55.06,54.94,54.95,156123.0,46.5744,46.5913,46.4898,46.4982,156123.0
2016-09-15 10:30:00,54.95,55.02,54.9,55.02,332362.0,46.4982,46.5575,46.4559,46.5575,332362.0
2016-09-15 10:40:00,55.02,55.04,54.9,55.02,94038.0,46.5575,46.5744,46.4559,46.5575,94038.0
2016-09-15 10:50:00,55.03,55.13,55.02,55.12,166032.0,46.5659,46.6505,46.5575,46.6421,166032.0
2016-09-15 11:00:00,55.12,55.25,55.12,55.24,176393.0,46.6421,46.7521,46.6421,46.7436,176393.0
2016-09-15 11:10:00,55.23,55.26,55.21,55.23,94052.0,46.7352,46.7605,46.7182,46.7352,94052.0
2016-09-15 11:20:00,55.23,55.34,55.15,55.32,101671.0,46.7352,46.8282,46.6675,46.8113,101671.0
2016-09-15 11:30:00,55.32,55.43,55.32,55.41,122138.0,46.8113,46.9044,46.8113,46.8875,122138.0
2016-09-15 11:40:00,55.41,55.41,55.31,55.32,66894.0,46.8875,46.8875,46.8029,46.8113,66894.0
2016-09-15 11:50:00,55.32,55.38,55.3,55.3,82625.0,46.8113,46.8621,46.7944,46.7944,82625.0
2016-09-15 12:00:00,55.3,55.41,55.29,55.39,63987.0,46.7944,46.8875,46.7859,46.8705,63987.0
2016-09-15 12:10:00,55.4,55.43,55.32,55.37,62639.0,46.879,46.9044,46.8113,46.8536,62639.0
2016-09-15 12:20:00,55.38,55.44,55.33,55.34,41303.0,46.8621,46.9129,46.8198,46.8282,41303.0
2016-09-15 12:30:00,55.35,55.4,55.26,55.33,62545.0,46.8367,46.879,46.7605,46.8198,62545.0
2016-09-15 12:40:00,55.32,55.39,55.28,55.38,108520.0,46.8113,46.8705,46.7775,46.8621,108520.0
2016-09-15 12:50:00,55.37,55.4,55.36,55.36,38576.0,46.8536,46.879,46.8452,46.8452,38576.0
2016-09-15 13:00:00,55.36,55.43,55.36,55.38,103677.0,46.8452,46.9044,46.8452,46.8621,103677.0
2016-09-15 13:10:00,55.38,55.38,55.28,55.36,79831.0,46.8621,46.8621,46.7775,46.8452,79831.0
2016-09-15 13:20:00,55.36,55.37,55.29,55.32,96086.0,46.8452,46.8536,46.7859,46.8113,96086.0
2016-09-15 13:30:00,55.33,55.39,55.3,55.36,90507.0,46.8198,46.8705,46.7944,46.8452,90507.0
2016-09-15 13:40:00,55.36,55.47,55.36,55.47,78532.0,46.8452,46.9382,46.8452,46.9382,78532.0
2016-09-15 13:50:00,55.45,55.48,55.42,55.47,37076.0,46.9213,46.9467,46.8959,46.9382,37076.0
2016-09-15 14:00:00,55.48,55.51,55.44,55.45,60611.0,46.9467,46.9721,46.9129,46.9213,60611.0
2016-09-15 14:10:00,55.46,55.51,55.45,55.49,335865.0,46.9298,46.9721,46.9213,46.9552,335865.0
2016-09-15 14:20:00,55.49,55.53,55.49,55.51,36281.0,46.9552,46.989,46.9552,46.9721,36281.0
2016-09-15 14:30:00,55.51,55.52,55.49,55.51,18335.0,46.9721,46.9806,46.9552,46.9721,18335.0
2016-09-15 14:40:00,55.51,55.52,55.49,55.5,14837.0,46.9721,46.9806,46.9552,46.9636,14837.0
2016-09-15 14:50:00,55.49,55.53,55.48,55.53,13128.0,46.9552,46.989,46.9467,46.989,13128.0
2016-09-15 15:00:00,55.53,55.57,55.5,55.5,23981.0,46.989,47.0229,46.9636,46.9636,23981.0
2016-09-15 15:10:00,55.5,55.5,55.44,55.45,69979.0,46.9636,46.9636,46.9129,46.9213,69979.0
2016-09-15 15:20:00,55.44,55.48,55.44,55.48,75966.0,46.9129,46.9467,46.9129,46.9467,75966.0
2016-09-15 15:30:00,55.49,55.53,55.47,55.52,65470.0,46.9552,46.989,46.9382,46.9806,65470.0
2016-09-15 15:40:00,55.52,55.6,55.5,55.6,141428.0,46.9806,47.0482,46.9636,47.0482,141428.0
2016-09-15 15:50:00,55.6,55.62,55.54,55.55,150944.0,47.0482,47.0652,46.9975,47.0059,150944.0
2016-09-16 09:30:00,55.0,55.15,54.93,55.02,145103.0,46.5405,46.6675,46.4813,46.5575,145103.0
2016-09-16 09:40:00,55.03,55.11,55.0,55.05,84814.0,46.5659,46.6336,46.5405,46.5828,84814.0
2016-09-16 09:50:00,55.04,55.08,54.95,55.07,157938.0,46.5744,46.6082,46.4982,46.5998,157938.0
2016-09-16 10:00:00,55.06,55.09,54.71,54.73,440365.0,46.5913,46.6167,46.2951,46.3121,440365.0
2016-09-16 10:10:00,54.74,54.75,54.55,54.71,263819.0,46.3205,46.329,46.1597,46.2951,263819.0
2016-09-16 10:20:00,54.71,54.74,54.65,54.69,209976.0,46.2951,46.3205,46.2444,46.2782,209976.0
2016-09-16 10:30:00,54.69,54.8,54.68,54.8,52070.0,46.2782,46.3713,46.2698,46.3713,52070.0
2016-09-16 10:40:00,54.8,55.1,54.78,55.04,163107.0,46.3713,46.6252,46.3544,46.5744,163107.0
2016-09-16 10:50:00,55.03,55.03,54.92,54.92,50043.0,46.5659,46.5659,46.4728,46.4728,50043.0
2016-09-16 11:00:00,54.92,54.99,54.9,54.96,40590.0,46.4728,46.5321,46.4559,46.5067,40590.0
2016-09-16 11:10:00,54.95,55.07,54.95,55.02,86834.0,46.4982,46.5998,46.4982,46.5575,86834.0
2016-09-16 11:20:00,55.02,55.08,55.0,55.07,81777.0,46.5575,46.6082,46.5405,46.5998,81777.0
2016-09-16 11:30:00,55.08,55.15,55.05,55.13,115172.0,46.6082,46.6675,46.5828,46.6505,115172.0
2016-09-16 11:40:00,55.13,55.17,55.12,55.13,54394.0,46.6505,46.6844,46.6421,46.6505,54394.0
2016-09-16 11:50:00,55.12,55.15,55.09,55.15,12853.0,46.6421,46.6675,46.6167,46.6675,12853.0
2016-09-16 12:00:00,55.15,55.18,55.13,55.18,12317.0,46.6675,46.6928,46.6505,46.6928,12317.0
2016-09-16 12:10:00,55.18,55.18,55.13,55.16,12648.0,46.6928,46.6928,46.6505,46.6759,12648.0
2016-09-16 12:20:00,55.15,55.18,55.11,55.13,25390.0,46.6675,46.6928,46.6336,46.6505,25390.0
2016-09-16 12:30:00,55.14,55.16,55.1,55.12,22492.0,46.659,46.6759,46.6252,46.6421,22492.0
2016-09-16 12:40:00,55.11,55.15,55.07,55.13,20164.0,46.6336,46.6675,46.5998,46.6505,20164.0
2016-09-16 12:50:00,55.12,55.14,55.1,55.1,10900.0,46.6421,46.659,46.6252,46.6252,10900.0
2016-09-16 13:00:00,55.1,55.14,55.08,55.1,30212.0,46.6252,46.659,46.6082,46.6252,30212.0
2016-09-16 13:10:00,55.1,55.14,55.09,55.11,17069.0,46.6252,46.659,46.6167,46.6336,17069.0
2016-09-16 13:20:00,55.1,55.11,55.07,55.08,16654.0,46.6252,46.6336,46.5998,46.6082,16654.0
2016-09-16 13:30:00,55.07,55.1,55.04,55.06,13178.0,46.5998,46.6252,46.5744,46.5913,13178.0
2016-09-16 13:40:00,55.06,55.08,55.0,55.05,16918.0,46.5913,46.6082,46.5405,46.5828,16918.0
2016-09-16 13:50:00,55.05,55.11,55.04,55.11,16232.0,46.5828,46.6336,46.5744,46.6336,16232.0
2016-09-16 14:00:00,55.1,55.15,55.06,55.15,22163.0,46.6252,46.6675,46.5913,46.6675,22163.0
2016-09-16 14:10:00,55.16,55.2,55.14,55.14,43306.0,46.6759,46.7098,46.659,46.659,43306.0
2016-09-16 14:20:00,55.15,55.18,55.14,55.17,60603.0,46.6675,46.6928,46.659,46.6844,60603.0
2016-09-16 14:30:00,55.17,55.24,55.17,55.23,130915.0,46.6844,46.7436,46.6844,46.7352,130915.0
2016-09-16 14:40:00,55.23,55.28,55.23,55.27,24194.0,46.7352,46.7775,46.7352,46.769,24194.0
2016-09-16 14:50:00,55.26,55.26,55.2,55.21,27465.0,46.7605,46.7605,46.7098,46.7182,27465.0
2016-09-16 15:00:00,55.2,55.27,55.2,55.21,45751.0,46.7098,46.769,46.7098,46.7182,45751.0
2016-09-16 15:10:00,55.2,55.25,55.19,55.24,23506.0,46.7098,46.7521,46.7013,46.7436,23506.0
2016-09-16 15:20:00,55.24,55.26,55.23,55.23,10912.0,46.7436,46.7605,46.7352,46.7352,10912.0
2016-09-16 15:30:00,55.23,55.28,55.22,55.22,38548.0,46.7352,46.7775,46.7267,46.7267,38548.0
2016-09-16 15:40:00,55.23,55.23,55.2,55.23,54257.0,46.7352,46.7352,46.7098,46.7352,54257.0
2016-09-16 15:50:00,55.23,55.23,55.17,55.2,174160.0,46.7352,46.7352,46.6844,46.7098,174160.0
2016-09-19 09:30:00,55.96,56.03,55.81,56.02,124298.0,47.3529,47.4121,47.2259,47.4036,124298.0
2016-09-19 09:40:00,56.02,56.04,55.95,56.02,69971.0,47.4036,47.4206,47.3444,47.4036,69971.0
2016-09-19 09:50:00,56.02,56.11,56.02,56.11,132125.0,47.4036,47.4798,47.4036,47.4798,132125.0
2016-09-19 10:00:00,56.11,56.13,56.09,56.13,125238.0,47.4798,47.4967,47.4629,47.4967,125238.0
2016-09-19 10:10:00,56.13,56.14,56.09,56.11,82403.0,47.4967,47.5052,47.4629,47.4798,82403.0
2016-09-19 10:20:00,56.11,56.11,56.03,56.06,59975.0,47.4798,47.4798,47.4121,47.4375,59975.0
2016-09-19 10:30:00,56.06,56.08,55.99,56.03,60408.0,47.4375,47.4544,47.3783,47.4121,60408.0
2016-09-19 10:40:00,56.02,56.03,55.99,55.99,42280.0,47.4036,47.4121,47.3783,47.3783,42280.0
2016-09-19 10:50:00,55.99,56.01,55.97,55.99,46393.0,47.3783,47.3952,47.3613,47.3783,46393.0
2016-09-19 11:00:00,55.99,56.05,55.97,56.05,29376.0,47.3783,47.429,47.3613,47.429,29376.0
2016-09-19 11:10:00,56.05,56.05,56.0,56.03,87168.0,47.429,47.429,47.3867,47.4121,87168.0
2016-09-19 11:20:00,56.03,56.04,55.97,56.0,36910.0,47.4121,47.4206,47.3613,47.3867,36910.0
2016-09-19 11:30:00,56.0,56.02,55.98,56.0,35687.0,47.3867,47.4036,47.3698,47.3867,35687.0
2016-09-19 11:40:00,56.01,56.03,55.99,56.0,27301.0,47.3952,47.4121,47.3783,47.3867,27301.0
2016-09-19 11:50:00,56.0,56.05,55.99,56.05,26181.0,47.3867,47.429,47.3783,47.429,26181.0
2016-09-19 12:00:00,56.05,56.08,56.04,56.04,21000.0,47.429,47.4544,47.4206,47.4206,21000.0
2016-09-19 12:10:00,56.04,56.05,55.88,55.91,52672.0,47.4206,47.429,47.2852,47.3106,52672.0
2016-09-19 12:20:00,55.89,55.92,55.87,55.91,27692.0,47.2936,47.319,47.2767,47.3106,27692.0
2016-09-19 12:30:00,55.9,55.95,55.9,55.93,55595.0,47.3021,47.3444,47.3021,47.3275,55595.0
2016-09-19 12:40:00,55.92,55.95,55.92,55.93,24323.0,47.319,47.3444,47.319,47.3275,24323.0
2016-09-19 12:50:00,55.94,55.95,55.88,55.89,33115.0,47.336,47.3444,47.2852,47.2936,33115.0
2016-09-19 13:00:00,55.88,55.93,55.87,55.92,26552.0,47.2852,47.3275,47.2767,47.319,26552.0
2016-09-19 13:10:00,55.91,55.94,55.9,55.91,14669.0,47.3106,47.336,47.3021,47.3106,14669.0
2016-09-19 13:20:00,55.91,55.91,55.86,55.87,29318.0,47.3106,47.3106,47.2683,47.2767,29318.0
2016-09-19 13:30:00,55.87,55.87,55.77,55.79,53420.0,47.2767,47.2767,47.1921,47.209,53420.0
2016-09-19 13:40:00,55.79,55.83,55.77,55.82,26067.0,47.209,47.2429,47.1921,47.2344,26067.0
2016-09-19 13:50:00,55.83,55.88,55.8,55.88,25399.0,47.2429,47.2852,47.2175,47.2852,25399.0
2016-09-19 14:00:00,55.87,55.89,55.84,55.84,33957.0,47.2767,47.2936,47.2513,47.2513,33957.0
2016-09-19 14:10:00,55.85,55.87,55.83,55.84,18195.0,47.2598,47.2767,47.2429,47.2513,18195.0
2016-09-19 14:20:00,55.83,55.88,55.82,55.85,30484.0,47.2429,47.2852,47.2344,47.2598,30484.0
2016-09-19 14:30:00,55.86,55.91,55.85,55.89,23164.0,47.2683,47.3106,47.2598,47.2936,23164.0
2016-09-19 14:40:00,55.88,55.96,55.88,55.92,14869.0,47.2852,47.3529,47.2852,47.319,14869.0
2016-09-19 14:50:00,55.94,55.94,55.91,55.94,11662.0,47.336,47.336,47.3106,47.336,11662.0
2016-09-19 15:00:00,55.93,55.94,55.88,55.89,20322.0,47.3275,47.336,47.2852,47.2936,20322.0
2016-09-19 15:10:00,55.88,55.91,55.81,55.84,26969.0,47.2852,47.3106,47.2259,47.2513,26969.0
2016-09-19 15:20:00,55.84,55.89,55.82,55.82,75930.0,47.2513,47.2936,47.2344,47.2344,75930.0
2016-09-19 15:30:00,55.83,55.84,55.77,55.81,77406.0,47.2429,47.2513,47.1921,47.2259,77406.0
2016-09-19 15:40:00,55.81,55.85,55.8,55.81,35937.0,47.2259,47.2598,47.2175,47.2259,35937.0
2016-09-19 15:50:00,55.81,55.86,55.72,55.75,470007.0,47.2259,47.2683,47.1498,47.1752,470007.0
2016-09-20 09:30:00,56.29,56.39,56.25,56.26,166966.0,47.6321,47.7167,47.5983,47.6067,166966.0
2016-09-20 09:40:00,56.27,56.29,56.2,56.26,55343.0,47.6152,47.6321,47.556,47.6067,55343.0
2016-09-20 09:50:00,56.26,56.34,56.25,56.3,60447.0,47.6067,47.6744,47.5983,47.6406,60447.0
2016-09-20 10:00:00,56.3,56.34,56.28,56.29,17106.0,47.6406,47.6744,47.6237,47.6321,17106.0
2016-09-20 10:10:00,56.29,56.31,56.24,56.28,31682.0,47.6321,47.649,47.5898,47.6237,31682.0
2016-09-20 10:20:00,56.29,56.3,56.26,56.27,10880.0,47.6321,47.6406,47.6067,47.6152,10880.0
2016-09-20 10:30:00,56.27,56.28,56.2,56.2,19859.0,47.6152,47.6237,47.556,47.556,19859.0
2016-09-20 10:40:00,56.2,56.27,56.2,56.27,19324.0,47.556,47.6152,47.556,47.6152,19324.0
2016-09-20 10:50:00,56.27,56.29,56.24,56.26,20800.0,47.6152,47.6321,47.5898,47.6067,20800.0
2016-09-20 11:00:00,56.27,56.32,56.26,56.32,17394.0,47.6152,47.6575,47.6067,47.6575,17394.0
2016-09-20 11:10:00,56.32,56.32,56.27,56.28,36008.0,47.6575,47.6575,47.6152,47.6237,36008.0
2016-09-20 11:20:00,56.3,56.3,56.21,56.22,27703.0,47.6406,47.6406,47.5644,47.5729,27703.0
2016-09-20 11:30:00,56.22,56.26,56.2,56.21,41522.0,47.5729,47.6067,47.556,47.5644,41522.0
2016-09-20 11:40:00,56.23,56.25,56.22,56.24,16346.0,47.5813,47.5983,47.5729,47.5898,16346.0
2016-09-20 11:50:00,56.25,56.25,56.18,56.19,11200.0,47.5983,47.5983,47.539,47.5475,11200.0
2016-09-20 12:00:00,56.18,56.2,56.17,56.18,6551.0,47.539,47.556,47.5306,47.539,6551.0
2016-09-20 12:10:00,56.18,56.2,56.11,56.14,77248.0,47.539,47.556,47.4798,47.5052,77248.0
2016-09-20 12:20:00,56.14,56.22,56.14,56.21,23698.0,47.5052,47.5729,47.5052,47.5644,23698.0
2016-09-20 12:30:00,56.2,56.21,56.15,56.19,27908.0,47.556,47.5644,47.5137,47.5475,27908.0
2016-09-20 12:40:00,56.2,56.2,56.12,56.12,17925.0,47.556,47.556,47.4883,47.4883,17925.0
2016-09-20 12:50:00,56.12,56.18,56.12,56.14,50269.0,47.4883,47.539,47.4883,47.5052,50269.0
2016-09-20 13:00:00,56.14,56.17,56.11,56.16,69569.0,47.5052,47.5306,47.4798,47.5221,69569.0
2016-09-20 13:10:00,56.15,56.2,56.14,56.19,14819.0,47.5137,47.556,47.5052,47.5475,14819.0
2016-09-20 13:20:00,56.17,56.2,56.16,56.2,9600.0,47.5306,47.556,47.5221,47.556,9600.0
2016-09-20 13:30:00,56.2,56.23,56.18,56.23,7275.0,47.556,47.5813,47.539,47.5813,7275.0
2016-09-20 13:40:00,56.22,56.24,56.2,56.21,8621.0,47.5729,47.5898,47.556,47.5644,8621.0
2016-09-20 13:50:00,56.22,56.27,56.2,56.25,14827.0,47.5729,47.6152,47.556,47.5983,14827.0
2016-09-20 14:00:00,56.24,56.29,56.21,56.25,16545.0,47.5898,47.6321,47.5644,47.5983,16545.0
2016-09-20 14:10:00,56.25,56.26,56.23,56.26,30359.0,47.5983,47.6067,47.5813,47.6067,30359.0
2016-09-20 14:20:00,56.25,56.29,56.23,56.27,21233.0,47.5983,47.6321,47.5813,47.6152,21233.0
2016-09-20 14:30:00,56.27,56.29,56.27,56.29,10434.0,47.6152,47.6321,47.6152,47.6321,10434.0
2016-09-20 14:40:00,56.3,56.3,56.25,56.28,7656.0,47.6406,47.6406,47.5983,47.6237,7656.0
2016-09-20 14:50:00,56.28,56.3,56.25,56.27,10348.0,47.6237,47.6406,47.5983,47.6152,10348.0
2016-09-20 15:00:00,56.27,56.28,56.25,56.26,30413.0,47.6152,47.6237,47.5983,47.6067,30413.0
2016-09-20 15:10:00,56.27,56.3,56.26,56.28,21690.0,47.6152,47.6406,47.6067,47.6237,21690.0
2016-09-20 15:20:00,56.28,56.28,56.25,56.26,50371.0,47.6237,47.6237,47.5983,47.6067,50371.0
2016-09-20 15:30:00,56.27,56.28,56.25,56.27,43621.0,47.6152,47.6237,47.5983,47.6152,43621.0
2016-09-20 15:40:00,56.27,56.27,56.25,56.26,89225.0,47.6152,47.6152,47.5983,47.6067,89225.0
2016-09-20 15:50:00,56.26,56.27,56.21,56.21,271177.0,47.6067,47.6152,47.5644,47.5644,271177.0
2016-09-21 09:30:00,56.76,56.94,56.76,56.91,72593.0,48.0298,48.1821,48.0298,48.1568,72593.0
2016-09-21 09:40:00,56.9,56.94,56.89,56.91,36102.0,48.1483,48.1821,48.1398,48.1568,36102.0
2016-09-21 09:50:00,56.92,56.99,56.92,56.97,102093.0,48.1652,48.2245,48.1652,48.2075,102093.0
2016-09-21 10:00:00,56.96,57.0,56.95,56.95,91870.0,48.1991,48.2329,48.1906,48.1906,91870.0
2016-09-21 10:10:00,56.94,57.0,56.92,57.0,25900.0,48.1821,48.2329,48.1652,48.2329,25900.0
2016-09-21 10:20:00,57.0,57.01,56.97,57.0,57570.0,48.2329,48.2414,48.2075,48.2329,57570.0
2016-09-21 10:30:00,57.0,57.03,56.95,57.0,69535.0,48.2329,48.2583,48.1906,48.2329,69535.0
2016-09-21 10:40:00,56.99,57.02,56.91,56.95,46815.0,48.2245,48.2498,48.1568,48.1906,46815.0
2016-09-21 10:50:00,56.95,56.95,56.84,56.84,87394.0,48.1906,48.1906,48.0975,48.0975,87394.0
2016-09-21 11:00:00,56.84,56.87,56.83,56.83,14858.0,48.0975,48.1229,48.0891,48.0891,14858.0
2016-09-21 11:10:00,56.82,56.82,56.75,56.79,54051.0,48.0806,48.0806,48.0214,48.0552,54051.0
2016-09-21 11:20:00,56.79,56.82,56.77,56.8,33780.0,48.0552,48.0806,48.0383,48.0637,33780.0
2016-09-21 11:30:00,56.8,56.8,56.76,56.8,16929.0,48.0637,48.0637,48.0298,48.0637,16929.0
2016-09-21 11:40:00,56.8,56.81,56.76,56.8,16000.0,48.0637,48.0721,48.0298,48.0637,16000.0
2016-09-21 11:50:00,56.8,56.82,56.75,56.8,20417.0,48.0637,48.0806,48.0214,48.0637,20417.0
2016-09-21 12:00:00,56.8,56.83,56.76,56.8,27128.0,48.0637,48.0891,48.0298,48.0637,27128.0
2016-09-21 12:10:00,56.8,56.8,56.69,56.71,28209.0,48.0637,48.0637,47.9706,47.9875,28209.0
2016-09-21 12:20:00,56.72,56.77,56.71,56.74,21078.0,47.996,48.0383,47.9875,48.0129,21078.0
2016-09-21 12:30:00,56.74,56.75,56.71,56.71,14673.0,48.0129,48.0214,47.9875,47.9875,14673.0
2016-09-21 12:40:00,56.71,56.75,56.7,56.73,17835.0,47.9875,48.0214,47.9791,48.0044,17835.0
2016-09-21 12:50:00,56.73,56.81,56.71,56.81,36701.0,48.0044,48.0721,47.9875,48.0721,36701.0
2016-09-21 13:00:00,56.81,56.84,56.81,56.83,15417.0,48.0721,48.0975,48.0721,48.0891,15417.0
2016-09-21 13:10:00,56.82,56.83,56.79,56.81,46412.0,48.0806,48.0891,48.0552,48.0721,46412.0
2016-09-21 13:20:00,56.82,56.82,56.78,56.8,29020.0,48.0806,48.0806,48.0468,48.0637,29020.0
2016-09-21 13:30:00,56.79,56.86,56.79,56.82,46738.0,48.0552,48.1144,48.0552,48.0806,46738.0
2016-09-21 13:40:00,56.83,56.88,56.81,56.85,11872.0,48.0891,48.1314,48.0721,48.106,11872.0
2016-09-21 13:50:00,56.84,56.92,56.8,56.86,36186.0,48.0975,48.1652,48.0637,48.1144,36186.0
2016-09-21 14:00:00,56.88,57.2,56.8,57.17,254993.0,48.1314,48.4022,48.0637,48.3768,254993.0
2016-09-21 14:10:00,57.18,57.42,57.18,57.33,236566.0,48.3852,48.5883,48.3852,48.5122,236566.0
2016-09-21 14:20:00,57.32,57.34,57.02,57.08,184023.0,48.5037,48.5206,48.2498,48.3006,184023.0
2016-09-21 14:30:00,57.06,57.17,56.93,57.13,151548.0,48.2837,48.3768,48.1737,48.3429,151548.0
2016-09-21 14:40:00,57.14,57.33,57.11,57.28,120769.0,48.3514,48.5122,48.326,48.4698,120769.0
2016-09-21 14:50:00,57.28,57.47,57.26,57.45,102213.0,48.4698,48.6306,48.4529,48.6137,102213.0
2016-09-21 15:00:00,57.45,57.61,57.43,57.59,103400.0,48.6137,48.7491,48.5968,48.7322,103400.0
2016-09-21 15:10:00,57.58,57.68,57.57,57.65,211471.0,48.7237,48.8083,48.7152,48.7829,211471.0
2016-09-21 15:20:00,57.64,57.7,57.64,57.67,68152.0,48.7745,48.8252,48.7745,48.7999,68152.0
2016-09-21 15:30:00,57.67,57.78,57.67,57.75,190888.0,48.7999,48.8929,48.7999,48.8676,190888.0
2016-09-21 15:40:00,57.77,57.9,57.74,57.9,158358.0,48.8845,48.9945,48.8591,48.9945,158358.0
2016-09-21 15:50:00,57.89,57.93,57.79,57.82,355892.0,48.986,49.0199,48.9014,48.9268,355892.0
2016-09-22 09:30:00,58.39,58.62,58.38,58.57,207962.0,49.4091,49.6037,49.4007,49.5614,207962.0
2016-09-22 09:40:00,58.56,58.61,58.53,58.56,105708.0,49.553,49.5953,49.5276,49.553,105708.0
2016-09-22 09:50:00,58.56,58.61,58.53,58.6,84972.0,49.553,49.5953,49.5276,49.5868,84972.0
2016-09-22 10:00:00,58.6,58.62,58.44,58.44,140265.0,49.5868,49.6037,49.4514,49.4514,140265.0
2016-09-22 10:10:00,58.44,58.44,58.34,58.35,134302.0,49.4514,49.4514,49.3668,49.3753,134302.0
2016-09-22 10:20:00,58.35,58.43,58.33,58.42,52639.0,49.3753,49.443,49.3583,49.4345,52639.0
2016-09-22 10:30:00,58.42,58.52,58.41,58.48,128949.0,49.4345,49.5191,49.426,49.4853,128949.0
2016-09-22 10:40:00,58.48,58.5,58.45,58.45,34297.0,49.4853,49.5022,49.4599,49.4599,34297.0
2016-09-22 10:50:00,58.45,58.45,58.39,58.39,70319.0,49.4599,49.4599,49.4091,49.4091,70319.0
2016-09-22 11:00:00,58.38,58.42,58.3,58.31,105749.0,49.4007,49.4345,49.333,49.3414,105749.0
2016-09-22 11:10:00,58.31,58.33,58.26,58.33,39516.0,49.3414,49.3583,49.2991,49.3583,39516.0
2016-09-22 11:20:00,58.33,58.34,58.23,58.24,42031.0,49.3583,49.3668,49.2737,49.2822,42031.0
2016-09-22 11:30:00,58.25,58.26,58.22,58.25,34866.0,49.2907,49.2991,49.2653,49.2907,34866.0
2016-09-22 11:40:00,58.25,58.27,58.23,58.25,17979.0,49.2907,49.3076,49.2737,49.2907,17979.0
2016-09-22 11:50:00,58.24,58.24,58.18,58.24,19172.0,49.2822,49.2822,49.2314,49.2822,19172.0
2016-09-22 12:00:00,58.24,58.28,58.23,58.25,10744.0,49.2822,49.316,49.2737,49.2907,10744.0
2016-09-22 12:10:00,58.25,58.26,58.24,58.26,10508.0,49.2907,49.2991,49.2822,49.2991,10508.0
2016-09-22 12:20:00,58.25,58.29,58.23,58.29,52755.0,49.2907,49.3245,49.2737,49.3245,52755.0
2016-09-22 12:30:00,58.28,58.3,58.27,58.28,17560.0,49.316,49.333,49.3076,49.316,17560.0
2016-09-22 12:40:00,58.3,58.3,58.25,58.25,42270.0,49.333,49.333,49.2907,49.2907,42270.0
2016-09-22 12:50:00,58.25,58.29,58.25,58.27,27791.0,49.2907,49.3245,49.2907,49.3076,27791.0
2016-09-22 13:00:00,58.27,58.3,58.27,58.28,19147.0,49.3076,49.333,49.3076,49.316,19147.0
2016-09-22 13:10:00,58.29,58.31,58.27,58.28,22236.0,49.3245,49.3414,49.3076,49.316,22236.0
2016-09-22 13:20:00,58.28,58.3,58.25,58.25,34569.0,49.316,49.333,49.2907,49.2907,34569.0
2016-09-22 13:30:00,58.25,58.31,58.25,58.31,11600.0,49.2907,49.3414,49.2907,49.3414,11600.0
2016-09-22 13:40:00,58.3,58.3,58.27,58.27,11764.0,49.333,49.333,49.3076,49.3076,11764.0
2016-09-22 13:50:00,58.28,58.29,58.25,58.28,11263.0,49.316,49.3245,49.2907,49.316,11263.0
2016-09-22 14:00:00,58.27,58.29,58.26,58.27,22864.0,49.3076,49.3245,49.2991,49.3076,22864.0
2016-09-22 14:10:00,58.27,58.28,58.16,58.17,75191.0,49.3076,49.316,49.2145,49.223,75191.0
2016-09-22 14:20:00,58.17,58.19,58.14,58.15,28525.0,49.223,49.2399,49.1976,49.206,28525.0
2016-09-22 14:30:00,58.14,58.15,58.1,58.14,16882.0,49.1976,49.206,49.1637,49.1976,16882.0
2016-09-22 14:40:00,58.14,58.16,58.12,58.15,40217.0,49.1976,49.2145,49.1806,49.206,40217.0
2016-09-22 14:50:00,58.15,58.2,58.13,58.19,71357.0,49.206,49.2483,49.1891,49.2399,71357.0
2016-09-22 15:00:00,58.19,58.24,58.19,58.22,51479.0,49.2399,49.2822,49.2399,49.2653,51479.0
2016-09-22 15:10:00,58.21,58.26,58.21,58.26,24758.0,49.2568,49.2991,49.2568,49.2991,24758.0
2016-09-22 15:20:00,58.26,58.29,58.25,58.28,83385.0,49.2991,49.3245,49.2907,49.316,83385.0
2016-09-22 15:30:00,58.28,58.34,58.27,58.33,63776.0,49.316,49.3668,49.3076,49.3583,63776.0
2016-09-22 15:40:00,58.33,58.34,58.3,58.32,75262.0,49.3583,49.3668,49.333,49.3499,75262.0
2016-09-22 15:50:00,58.32,58.32,58.28,58.28,123059.0,49.3499,49.3499,49.316,49.316,123059.0
2016-09-23 09:30:00,57.9,58.01,57.9,57.96,70706.0,48.9945,49.0876,48.9945,49.0453,70706.0
2016-09-23 09:40:00,57.96,57.98,57.9,57.94,68805.0,49.0453,49.0622,48.9945,49.0283,68805.0
2016-09-23 09:50:00,57.95,57.96,57.9,57.91,126941.0,49.0368,49.0453,48.9945,49.0029,126941.0
2016-09-23 10:00:00,57.91,57.94,57.9,57.92,17202.0,49.0029,49.0283,48.9945,49.0114,17202.0
2016-09-23 10:10:00,57.93,57.93,57.87,57.87,53425.0,49.0199,49.0199,48.9691,48.9691,53425.0
2016-09-23 10:20:00,57.87,57.92,57.85,57.88,35712.0,48.9691,49.0114,48.9522,48.9776,35712.0
2016-09-23 10:30:00,57.89,57.91,57.84,57.86,35688.0,48.986,49.0029,48.9437,48.9606,35688.0
2016-09-23 10:40:00,57.87,57.91,57.86,57.89,25114.0,48.9691,49.0029,48.9606,48.986,25114.0
2016-09-23 10:50:00,57.89,57.9,57.88,57.89,41696.0,48.986,48.9945,48.9776,48.986,41696.0
2016-09-23 11:00:00,57.89,57.96,57.88,57.94,44460.0,48.986,49.0453,48.9776,49.0283,44460.0
2016-09-23 11:10:00,57.94,57.94,57.9,57.93,46802.0,49.0283,49.0283,48.9945,49.0199,46802.0
2016-09-23 11:20:00,57.92,57.95,57.9,57.94,12937.0,49.0114,49.0368,48.9945,49.0283,12937.0
2016-09-23 11:30:00,57.93,57.98,57.93,57.98,32108.0,49.0199,49.0622,49.0199,49.0622,32108.0
2016-09-23 11:40:00,57.98,57.99,57.92,57.93,16876.0,49.0622,49.0706,49.0114,49.0199,16876.0
2016-09-23 11:50:00,57.93,57.93,57.87,57.9,86727.0,49.0199,49.0199,48.9691,48.9945,86727.0
2016-09-23 12:00:00,57.89,57.91,57.87,57.89,20658.0,48.986,49.0029,48.9691,48.986,20658.0
2016-09-23 12:10:00,57.9,57.93,57.88,57.89,18194.0,48.9945,49.0199,48.9776,48.986,18194.0
2016-09-23 12:20:00,57.89,57.89,57.87,57.89,13350.0,48.986,48.986,48.9691,48.986,13350.0
2016-09-23 12:30:00,57.9,57.9,57.85,57.86,50719.0,48.9945,48.9945,48.9522,48.9606,50719.0
2016-09-23 12:40:00,57.86,57.87,57.82,57.82,23602.0,48.9606,48.9691,48.9268,48.9268,23602.0
2016-09-23 12:50:00,57.82,57.86,57.82,57.86,12106.0,48.9268,48.9606,48.9268,48.9606,12106.0
2016-09-23 13:00:00,57.86,57.86,57.82,57.82,16468.0,48.9606,48.9606,48.9268,48.9268,16468.0
2016-09-23 13:10:00,57.82,57.84,57.78,57.79,22277.0,48.9268,48.9437,48.8929,48.9014,22277.0
2016-09-23 13:20:00,57.79,57.8,57.78,57.8,16607.0,48.9014,48.9099,48.8929,48.9099,16607.0
2016-09-23 13:30:00,57.79,57.8,57.75,57.75,17003.0,48.9014,48.9099,48.8676,48.8676,17003.0
2016-09-23 13:40:00,57.75,57.76,57.67,57.67,66473.0,48.8676,48.876,48.7999,48.7999,66473.0
2016-09-23 13:50:00,57.67,57.68,57.63,57.63,52674.0,48.7999,48.8083,48.766,48.766,52674.0
2016-09-23 14:00:00,57.63,57.68,57.63,57.66,20104.0,48.766,48.8083,48.766,48.7914,20104.0
2016-09-23 14:10:00,57.66,57.67,57.64,57.66,11169.0,48.7914,48.7999,48.7745,48.7914,11169.0
2016-09-23 14:20:00,57.66,57.69,57.64,57.67,21672.0,48.7914,48.8168,48.7745,48.7999,21672.0
2016-09-23 14:30:00,57.67,57.68,57.66,57.66,21500.0,48.7999,48.8083,48.7914,48.7914,21500.0
2016-09-23 14:40:00,57.66,57.68,57.64,57.68,31926.0,48.7914,48.8083,48.7745,48.8083,31926.0
2016-09-23 14:50:00,57.68,57.7,57.68,57.7,9751.0,48.8083,48.8252,48.8083,48.8252,9751.0
2016-09-23 15:00:00,57.69,57.75,57.68,57.73,15315.0,48.8168,48.8676,48.8083,48.8506,15315.0
2016-09-23 15:10:00,57.72,57.73,57.67,57.68,54362.0,48.8422,48.8506,48.7999,48.8083,54362.0
2016-09-23 15:20:00,57.68,57.74,57.66,57.73,16317.0,48.8083,48.8591,48.7914,48.8506,16317.0
2016-09-23 15:30:00,57.73,57.75,57.67,57.68,36819.0,48.8506,48.8676,48.7999,48.8083,36819.0
2016-09-23 15:40:00,57.68,57.68,57.66,57.67,33125.0,48.8083,48.8083,48.7914,48.7999,33125.0
2016-09-23 15:50:00,57.67,57.68,57.63,57.64,158752.0,48.7999,48.8083,48.766,48.7745,158752.0
2016-09-26 09:30:00,57.41,57.43,57.3,57.31,160182.0,48.5799,48.5968,48.4868,48.4952,160182.0
2016-09-26 09:40:00,57.31,57.33,57.28,57.3,62609.0,48.4952,48.5122,48.4698,48.4868,62609.0
2016-09-26 09:50:00,57.3,57.34,57.3,57.31,46830.0,48.4868,48.5206,48.4868,48.4952,46830.0
2016-09-26 10:00:00,57.3,57.35,57.27,57.34,64049.0,48.4868,48.5291,48.4614,48.5206,64049.0
2016-09-26 10:10:00,57.35,57.42,57.34,57.38,49929.0,48.5291,48.5883,48.5206,48.5545,49929.0
2016-09-26 10:20:00,57.37,57.38,57.34,57.35,26256.0,48.546,48.5545,48.5206,48.5291,26256.0
2016-09-26 10:30:00,57.36,57.41,57.34,57.41,31549.0,48.5375,48.5799,48.5206,48.5799,31549.0
2016-09-26 10:40:00,57.4,57.44,57.4,57.43,25496.0,48.5714,48.6052,48.5714,48.5968,25496.0
2016-09-26 10:50:00,57.44,57.47,57.41,57.41,33395.0,48.6052,48.6306,48.5799,48.5799,33395.0
2016-09-26 11:00:00,57.41,57.45,57.39,57.41,41209.0,48.5799,48.6137,48.5629,48.5799,41209.0
2016-09-26 11:10:00,57.42,57.45,57.37,57.43,55178.0,48.5883,48.6137,48.546,48.5968,55178.0
2016-09-26 11:20:00,57.43,57.43,57.33,57.35,107328.0,48.5968,48.5968,48.5122,48.5291,107328.0
2016-09-26 11:30:00,57.35,57.36,57.3,57.35,92940.0,48.5291,48.5375,48.4868,48.5291,92940.0
2016-09-26 11:40:00,57.35,57.37,57.33,57.35,19146.0,48.5291,48.546,48.5122,48.5291,19146.0
2016-09-26 11:50:00,57.35,57.35,57.3,57.32,19514.0,48.5291,48.5291,48.4868,48.5037,19514.0
2016-09-26 12:00:00,57.32,57.32,57.25,57.27,17076.0,48.5037,48.5037,48.4445,48.4614,17076.0
2016-09-26 12:10:00,57.26,57.3,57.24,57.27,28533.0,48.4529,48.4868,48.436,48.4614,28533.0
2016-09-26 12:20:00,57.28,57.29,57.25,57.27,22334.0,48.4698,48.4783,48.4445,48.4614,22334.0
2016-09-26 12:30:00,57.27,57.28,57.24,57.25,29634.0,48.4614,48.4698,48.436,48.4445,29634.0
2016-09-26 12:40:00,57.24,57.27,57.22,57.25,24603.0,48.436,48.4614,48.4191,48.4445,24603.0
2016-09-26 12:50:00,57.25,57.28,57.25,57.27,14644.0,48.4445,48.4698,48.4445,48.4614,14644.0
2016-09-26 13:00:00,57.27,57.28,57.22,57.22,16309.0,48.4614,48.4698,48.4191,48.4191,16309.0
2016-09-26 13:10:00,57.22,57.24,57.21,57.22,12226.0,48.4191,48.436,48.4106,48.4191,12226.0
2016-09-26 13:20:00,57.22,57.23,57.17,57.19,28300.0,48.4191,48.4275,48.3768,48.3937,28300.0
2016-09-26 13:30:00,57.19,57.19,57.11,57.12,26874.0,48.3937,48.3937,48.326,48.3345,26874.0
2016-09-26 13:40:00,57.12,57.14,57.1,57.13,41661.0,48.3345,48.3514,48.3175,48.3429,41661.0
2016-09-26 13:50:00,57.13,57.15,57.12,57.14,8664.0,48.3429,48.3598,48.3345,48.3514,8664.0
2016-09-26 14:00:00,57.14,57.16,57.13,57.14,51673.0,48.3514,48.3683,48.3429,48.3514,51673.0
2016-09-26 14:10:00,57.14,57.18,57.13,57.18,23729.0,48.3514,48.3852,48.3429,48.3852,23729.0
2016-09-26 14:20:00,57.17,57.18,57.14,57.18,24813.0,48.3768,48.3852,48.3514,48.3852,24813.0
2016-09-26 14:30:00,57.17,57.19,57.14,57.14,64379.0,48.3768,48.3937,48.3514,48.3514,64379.0
2016-09-26 14:40:00,57.15,57.17,57.13,57.17,13907.0,48.3598,48.3768,48.3429,48.3768,13907.0
2016-09-26 14:50:00,57.17,57.17,57.13,57.14,16751.0,48.3768,48.3768,48.3429,48.3514,16751.0
2016-09-26 15:00:00,57.14,57.16,57.11,57.15,37391.0,48.3514,48.3683,48.326,48.3598,37391.0
2016-09-26 15:10:00,57.15,57.16,57.13,57.14,16403.0,48.3598,48.3683,48.3429,48.3514,16403.0
2016-09-26 15:20:00,57.14,57.17,57.13,57.15,17043.0,48.3514,48.3768,48.3429,48.3598,17043.0
2016-09-26 15:30:00,57.16,57.19,57.11,57.13,37142.0,48.3683,48.3937,48.326,48.3429,37142.0
2016-09-26 15:40:00,57.13,57.17,57.11,57.12,26444.0,48.3429,48.3768,48.326,48.3345,26444.0
2016-09-26 15:50:00,57.12,57.14,57.02,57.04,137230.0,48.3345,48.3514,48.2498,48.2668,137230.0
2016-09-27 09:30:00,57.91,57.99,57.85,57.98,112181.0,49.0029,49.0706,48.9522,49.0622,112181.0
2016-09-27 09:40:00,57.99,58.07,57.97,58.06,91659.0,49.0706,49.1383,49.0537,49.1299,91659.0
2016-09-27 09:50:00,58.05,58.16,58.03,58.15,87310.0,49.1214,49.2145,49.1045,49.206,87310.0
2016-09-27 10:00:00,58.14,58.21,58.14,58.17,54396.0,49.1976,49.2568,49.1976,49.223,54396.0
2016-09-27 10:10:00,58.18,58.18,58.09,58.1,38927.0,49.2314,49.2314,49.1553,49.1637,38927.0
2016-09-27 10:20:00,58.09,58.09,58.02,58.03,56291.0,49.1553,49.1553,49.096,49.1045,56291.0
2016-09-27 10:30:00,58.04,58.04,57.92,57.92,89049.0,49.113,49.113,49.0114,49.0114,89049.0
2016-09-27 10:40:00,57.92,57.92,57.87,57.88,52901.0,49.0114,49.0114,48.9691,48.9776,52901.0
2016-09-27 10:50:00,57.88,57.94,57.81,57.82,73399.0,48.9776,49.0283,48.9183,48.9268,73399.0
2016-09-27 11:00:00,57.82,57.83,57.79,57.83,42305.0,48.9268,48.9353,48.9014,48.9353,42305.0
2016-09-27 11:10:00,57.82,57.86,57.82,57.84,19387.0,48.9268,48.9606,48.9268,48.9437,19387.0
2016-09-27 11:20:00,57.85,57.93,57.84,57.93,36648.0,48.9522,49.0199,48.9437,49.0199,36648.0
2016-09-27 11:30:00,57.93,58.01,57.93,58.01,48474.0,49.0199,49.0876,49.0199,49.0876,48474.0
2016-09-27 11:40:00,58.01,58.01,57.97,57.98,15873.0,49.0876,49.0876,49.0537,49.0622,15873.0
2016-09-27 11:50:00,57.98,58.01,57.97,58.0,18125.0,49.0622,49.0876,49.0537,49.0791,18125.0
2016-09-27 12:00:00,58.0,58.01,57.98,58.0,12400.0,49.0791,49.0876,49.0622,49.0791,12400.0
2016-09-27 12:10:00,57.99,58.04,57.99,58.04,13959.0,49.0706,49.113,49.0706,49.113,13959.0
2016-09-27 12:20:00,58.04,58.13,58.03,58.09,32248.0,49.113,49.1891,49.1045,49.1553,32248.0
2016-09-27 12:30:00,58.1,58.13,58.09,58.13,21598.0,49.1637,49.1891,49.1553,49.1891,21598.0
2016-09-27 12:40:00,58.13,58.14,58.11,58.12,19821.0,49.1891,49.1976,49.1722,49.1806,19821.0
2016-09-27 12:50:00,58.12,58.19,58.11,58.18,13544.0,49.1806,49.2399,49.1722,49.2314,13544.0
2016-09-27 13:00:00,58.18,58.23,58.18,58.18,14327.0,49.2314,49.2737,49.2314,49.2314,14327.0
2016-09-27 13:10:00,58.19,58.2,58.13,58.14,74513.0,49.2399,49.2483,49.1891,49.1976,74513.0
2016-09-27 13:20:00,58.14,58.16,58.12,58.13,10841.0,49.1976,49.2145,49.1806,49.1891,10841.0
2016-09-27 13:30:00,58.14,58.16,58.09,58.12,15286.0,49.1976,49.2145,49.1553,49.1806,15286.0
2016-09-27 13:40:00,58.11,58.11,58.08,58.11,5385.0,49.1722,49.1722,49.1468,49.1722,5385.0
2016-09-27 13:50:00,58.09,58.11,58.06,58.07,66761.0,49.1553,49.1722,49.1299,49.1383,66761.0
2016-09-27 14:00:00,58.07,58.12,58.06,58.07,14638.0,49.1383,49.1806,49.1299,49.1383,14638.0
2016-09-27 14:10:00,58.07,58.15,58.07,58.15,14939.0,49.1383,49.206,49.1383,49.206,14939.0
2016-09-27 14:20:00,58.15,58.18,58.14,58.16,12952.0,49.206,49.2314,49.1976,49.2145,12952.0
2016-09-27 14:30:00,58.16,58.19,58.16,58.18,20228.0,49.2145,49.2399,49.2145,49.2314,20228.0
2016-09-27 14:40:00,58.17,58.18,58.14,58.15,6100.0,49.223,49.2314,49.1976,49.206,6100.0
2016-09-27 14:50:00,58.15,58.19,58.14,58.17,20525.0,49.206,49.2399,49.1976,49.223,20525.0
2016-09-27 15:00:00,58.18,58.19,58.17,58.18,16514.0,49.2314,49.2399,49.223,49.2314,16514.0
2016-09-27 15:10:00,58.18,58.2,58.15,58.2,34055.0,49.2314,49.2483,49.206,49.2483,34055.0
2016-09-27 15:20:00,58.2,58.21,58.15,58.21,36775.0,49.2483,49.2568,49.206,49.2568,36775.0
2016-09-27 15:30:00,58.2,58.2,58.16,58.19,26600.0,49.2483,49.2483,49.2145,49.2399,26600.0
2016-09-27 15:40:00,58.2,58.22,58.19,58.21,24647.0,49.2483,49.2653,49.2399,49.2568,24647.0
2016-09-27 15:50:00,58.2,58.31,58.2,58.3,220987.0,49.2483,49.3414,49.2483,49.333,220987.0
2016-09-28 09:30:00,58.18,58.24,58.16,58.18,103636.0,49.2314,49.2822,49.2145,49.2314,103636.0
2016-09-28 09:40:00,58.17,58.23,58.11,58.19,86062.0,49.223,49.2737,49.1722,49.2399,86062.0
2016-09-28 09:50:00,58.2,58.21,58.18,58.19,29842.0,49.2483,49.2568,49.2314,49.2399,29842.0
2016-09-28 10:00:00,58.19,58.22,58.13,58.14,54216.0,49.2399,49.2653,49.1891,49.1976,54216.0
2016-09-28 10:10:00,58.15,58.18,58.09,58.13,49091.0,49.206,49.2314,49.1553,49.1891,49091.0
2016-09-28 10:20:00,58.13,58.13,58.09,58.12,43097.0,49.1891,49.1891,49.1553,49.1806,43097.0
2016-09-28 10:30:00,58.14,58.17,58.06,58.08,81881.0,49.1976,49.223,49.1299,49.1468,81881.0
2016-09-28 10:40:00,58.07,58.12,57.97,57.99,99218.0,49.1383,49.1806,49.0537,49.0706,99218.0
2016-09-28 10:50:00,57.99,58.05,57.92,57.93,79938.0,49.0706,49.1214,49.0114,49.0199,79938.0
2016-09-28 11:00:00,57.92,57.93,57.83,57.88,116101.0,49.0114,49.0199,48.9353,48.9776,116101.0
2016-09-28 11:10:00,57.87,57.96,57.85,57.96,79256.0,48.9691,49.0453,48.9522,49.0453,79256.0
2016-09-28 11:20:00,57.96,57.98,57.91,57.97,91102.0,49.0453,49.0622,49.0029,49.0537,91102.0
2016-09-28 11:30:00,57.97,57.97,57.89,57.96,34368.0,49.0537,49.0537,48.986,49.0453,34368.0
2016-09-28 11:40:00,57.97,58.02,57.97,58.01,20631.0,49.0537,49.096,49.0537,49.0876,20631.0
2016-09-28 11:50:00,58.01,58.05,58.0,58.04,20948.0,49.0876,49.1214,49.0791,49.113,20948.0
2016-09-28 12:00:00,58.04,58.04,57.99,58.0,10112.0,49.113,49.113,49.0706,49.0791,10112.0
2016-09-28 12:10:00,58.0,58.09,57.99,58.06,30209.0,49.0791,49.1553,49.0706,49.1299,30209.0
2016-09-28 12:20:00,58.06,58.09,58.05,58.08,16761.0,49.1299,49.1553,49.1214,49.1468,16761.0
2016-09-28 12:30:00,58.08,58.08,58.04,58.07,12166.0,49.1468,49.1468,49.113,49.1383,12166.0
2016-09-28 12:40:00,58.07,58.1,58.06,58.08,12444.0,49.1383,49.1637,49.1299,49.1468,12444.0
2016-09-28 12:50:00,58.08,58.11,58.07,58.07,14324.0,49.1468,49.1722,49.1383,49.1383,14324.0
2016-09-28 13:00:00,58.07,58.08,58.04,58.07,8268.0,49.1383,49.1468,49.113,49.1383,8268.0
2016-09-28 13:10:00,58.06,58.08,58.05,58.06,13885.0,49.1299,49.1468,49.1214,49.1299,13885.0
2016-09-28 13:20:00,58.07,58.12,58.07,58.12,16518.0,49.1383,49.1806,49.1383,49.1806,16518.0
2016-09-28 13:30:00,58.12,58.15,58.12,58.13,22375.0,49.1806,49.206,49.1806,49.1891,22375.0
2016-09-28 13:40:00,58.15,58.17,58.13,58.13,31333.0,49.206,49.223,49.1891,49.1891,31333.0
2016-09-28 13:50:00,58.14,58.15,58.12,58.13,21965.0,49.1976,49.206,49.1806,49.1891,21965.0
2016-09-28 14:00:00,58.13,58.15,58.11,58.14,14313.0,49.1891,49.206,49.1722,49.1976,14313.0
2016-09-28 14:10:00,58.14,58.31,58.14,58.31,167499.0,49.1976,49.3414,49.1976,49.3414,167499.0
2016-09-28 14:20:00,58.3,58.41,58.28,58.38,96024.0,49.333,49.426,49.316,49.4007,96024.0
2016-09-28 14:30:00,58.39,58.43,58.37,58.39,88852.0,49.4091,49.443,49.3922,49.4091,88852.0
2016-09-28 14:40:00,58.39,58.42,58.32,58.4,68398.0,49.4091,49.4345,49.3499,49.4176,68398.0
2016-09-28 14:50:00,58.4,58.42,58.33,58.35,63926.0,49.4176,49.4345,49.3583,49.3753,63926.0
2016-09-28 15:00:00,58.36,58.37,58.31,58.32,35479.0,49.3837,49.3922,49.3414,49.3499,35479.0
2016-09-28 15:10:00,58.32,58.34,58.29,58.33,40302.0,49.3499,49.3668,49.3245,49.3583,40302.0
2016-09-28 15:20:00,58.32,58.39,58.31,58.33,92477.0,49.3499,49.4091,49.3414,49.3583,92477.0
2016-09-28 15:30:00,58.33,58.4,58.31,58.38,36796.0,49.3583,49.4176,49.3414,49.4007,36796.0
2016-09-28 15:40:00,58.38,58.54,58.37,58.54,86643.0,49.4007,49.5361,49.3922,49.5361,86643.0
2016-09-28 15:50:00,58.54,58.63,58.53,58.61,139144.0,49.5361,49.6122,49.5276,49.5953,139144.0
2016-09-29 09:30:00,58.52,58.54,58.39,58.46,106201.0,49.5191,49.5361,49.4091,49.4684,106201.0
2016-09-29 09:40:00,58.46,58.51,58.42,58.46,75849.0,49.4684,49.5107,49.4345,49.4684,75849.0
2016-09-29 09:50:00,58.47,58.54,58.46,58.54,65158.0,49.4768,49.5361,49.4684,49.5361,65158.0
2016-09-29 10:00:00,58.54,58.59,58.48,58.48,141739.0,49.5361,49.5784,49.4853,49.4853,141739.0
2016-09-29 10:10:00,58.49,58.56,58.47,58.55,38075.0,49.4937,49.553,49.4768,49.5445,38075.0
2016-09-29 10:20:00,58.54,58.6,58.54,58.58,34268.0,49.5361,49.5868,49.5361,49.5699,34268.0
2016-09-29 10:30:00,58.59,58.59,58.55,58.58,78824.0,49.5784,49.5784,49.5445,49.5699,78824.0
2016-09-29 10:40:00,58.59,58.6,58.53,58.56,35801.0,49.5784,49.5868,49.5276,49.553,35801.0
2016-09-29 10:50:00,58.56,58.59,58.54,58.55,19505.0,49.553,49.5784,49.5361,49.5445,19505.0
2016-09-29 11:00:00,58.54,58.55,58.48,58.49,82319.0,49.5361,49.5445,49.4853,49.4937,82319.0
2016-09-29 11:10:00,58.49,58.49,58.38,58.41,149294.0,49.4937,49.4937,49.4007,49.426,149294.0
2016-09-29 11:20:00,58.4,58.42,58.34,58.41,71799.0,49.4176,49.4345,49.3668,49.426,71799.0
2016-09-29 11:30:00,58.4,58.42,58.38,58.39,31874.0,49.4176,49.4345,49.4007,49.4091,31874.0
2016-09-29 11:40:00,58.39,58.41,58.35,58.36,37913.0,49.4091,49.426,49.3753,49.3837,37913.0
2016-09-29 11:50:00,58.37,58.39,58.36,58.38,12026.0,49.3922,49.4091,49.3837,49.4007,12026.0
2016-09-29 12:00:00,58.37,58.47,58.36,58.47,124846.0,49.3922,49.4768,49.3837,49.4768,124846.0
2016-09-29 12:10:00,58.47,58.49,58.42,58.44,34031.0,49.4768,49.4937,49.4345,49.4514,34031.0
2016-09-29 12:20:00,58.43,58.47,58.4,58.4,34485.0,49.443,49.4768,49.4176,49.4176,34485.0
2016-09-29 12:30:00,58.4,58.4,58.27,58.28,25321.0,49.4176,49.4176,49.3076,49.316,25321.0
2016-09-29 12:40:00,58.26,58.26,57.99,58.0,40968.0,49.2991,49.2991,49.0706,49.0791,40968.0
2016-09-29 12:50:00,58.0,58.0,57.85,57.91,126944.0,49.0791,49.0791,48.9522,49.0029,126944.0
2016-09-29 13:00:00,57.93,57.95,57.78,57.88,101954.0,49.0199,49.0368,48.8929,48.9776,101954.0
2016-09-29 13:10:00,57.89,57.96,57.85,57.9,73230.0,48.986,49.0453,48.9522,48.9945,73230.0
2016-09-29 13:20:00,57.88,57.93,57.84,57.9,52466.0,48.9776,49.0199,48.9437,48.9945,52466.0
2016-09-29 13:30:00,57.9,57.92,57.86,57.87,41198.0,48.9945,49.0114,48.9606,48.9691,41198.0
2016-09-29 13:40:00,57.88,57.88,57.73,57.75,108429.0,48.9776,48.9776,48.8506,48.8676,108429.0
2016-09-29 13:50:00,57.75,57.76,57.64,57.69,69315.0,48.8676,48.876,48.7745,48.8168,69315.0
2016-09-29 14:00:00,57.69,57.81,57.65,57.8,46871.0,48.8168,48.9183,48.7829,48.9099,46871.0
2016-09-29 14:10:00,57.8,57.92,57.78,57.9,60522.0,48.9099,49.0114,48.8929,48.9945,60522.0
2016-09-29 14:20:00,57.9,58.01,57.89,58.0,26165.0,48.9945,49.0876,48.986,49.0791,26165.0
2016-09-29 14:30:00,58.0,58.06,57.98,58.05,29496.0,49.0791,49.1299,49.0622,49.1214,29496.0
2016-09-29 14:40:00,58.04,58.06,57.98,58.01,36127.0,49.113,49.1299,49.0622,49.0876,36127.0
2016-09-29 14:50:00,58.02,58.04,57.97,57.99,13549.0,49.096,49.113,49.0537,49.0706,13549.0
2016-09-29 15:00:00,57.98,58.01,57.95,58.01,24844.0,49.0622,49.0876,49.0368,49.0876,24844.0
2016-09-29 15:10:00,58.0,58.04,57.98,57.99,24250.0,49.0791,49.113,49.0622,49.0706,24250.0
2016-09-29 15:20:00,57.98,58.0,57.91,57.98,24686.0,49.0622,49.0791,49.0029,49.0622,24686.0
2016-09-29 15:30:00,57.98,58.0,57.93,58.0,39542.0,49.0622,49.0791,49.0199,49.0791,39542.0
2016-09-29 15:40:00,58.01,58.01,57.92,57.94,70804.0,49.0876,49.0876,49.0114,49.0283,70804.0
2016-09-29 15:50:00,57.94,57.94,57.8,57.81,114338.0,49.0283,49.0283,48.9099,48.9183,114338.0
2016-09-30 09:30:00,57.96,58.05,57.84,57.87,197227.0,49.0453,49.1214,48.9437,48.9691,197227.0
2016-09-30 09:40:00,57.87,57.93,57.84,57.87,69987.0,48.9691,49.0199,48.9437,48.9691,69987.0
2016-09-30 09:50:00,57.88,57.91,57.81,57.81,41682.0,48.9776,49.0029,48.9183,48.9183,41682.0
2016-09-30 10:00:00,57.82,57.87,57.81,57.86,78164.0,48.9268,48.9691,48.9183,48.9606,78164.0
2016-09-30 10:10:00,57.87,57.87,57.76,57.77,63853.0,48.9691,48.9691,48.876,48.8845,63853.0
2016-09-30 10:20:00,57.78,57.85,57.74,57.84,72248.0,48.8929,48.9522,48.8591,48.9437,72248.0
2016-09-30 10:30:00,57.85,57.91,57.84,57.87,52133.0,48.9522,49.0029,48.9437,48.9691,52133.0
2016-09-30 10:40:00,57.88,57.92,57.85,57.87,32686.0,48.9776,49.0114,48.9522,48.9691,32686.0
2016-09-30 10:50:00,57.88,57.89,57.82,57.85,27397.0,48.9776,48.986,48.9268,48.9522,27397.0
2016-09-30 11:00:00,57.86,57.95,57.85,57.93,88745.0,48.9606,49.0368,48.9522,49.0199,88745.0
2016-09-30 11:10:00,57.93,58.04,57.93,58.02,60346.0,49.0199,49.113,49.0199,49.096,60346.0
2016-09-30 11:20:00,58.03,58.12,58.01,58.11,152034.0,49.1045,49.1806,49.0876,49.1722,152034.0
2016-09-30 11:30:00,58.11,58.12,58.07,58.08,30143.0,49.1722,49.1806,49.1383,49.1468,30143.0
2016-09-30 11:40:00,58.08,58.11,58.07,58.1,21173.0,49.1468,49.1722,49.1383,49.1637,21173.0
2016-09-30 11:50:00,58.11,58.16,58.1,58.16,25799.0,49.1722,49.2145,49.1637,49.2145,25799.0
2016-09-30 12:00:00,58.15,58.17,58.14,58.16,9891.0,49.206,49.223,49.1976,49.2145,9891.0
2016-09-30 12:10:00,58.16,58.19,58.14,58.15,33086.0,49.2145,49.2399,49.1976,49.206,33086.0
2016-09-30 12:20:00,58.15,58.18,58.12,58.17,59358.0,49.206,49.2314,49.1806,49.223,59358.0
2016-09-30 12:30:00,58.17,58.18,58.14,58.17,9378.0,49.223,49.2314,49.1976,49.223,9378.0
2016-09-30 12:40:00,58.18,58.19,58.14,58.16,21991.0,49.2314,49.2399,49.1976,49.2145,21991.0
2016-09-30 12:50:00,58.16,58.17,58.13,58.14,11558.0,49.2145,49.223,49.1891,49.1976,11558.0
2016-09-30 13:00:00,58.14,58.2,58.14,58.17,50096.0,49.1976,49.2483,49.1976,49.223,50096.0
2016-09-30 13:10:00,58.16,58.17,58.08,58.08,34853.0,49.2145,49.223,49.1468,49.1468,34853.0
2016-09-30 13:20:00,58.08,58.09,58.06,58.06,57074.0,49.1468,49.1553,49.1299,49.1299,57074.0
2016-09-30 13:30:00,58.07,58.08,58.05,58.07,35931.0,49.1383,49.1468,49.1214,49.1383,35931.0
2016-09-30 13:40:00,58.07,58.11,58.06,58.1,23910.0,49.1383,49.1722,49.1299,49.1637,23910.0
2016-09-30 13:50:00,58.1,58.1,58.06,58.09,13317.0,49.1637,49.1637,49.1299,49.1553,13317.0
2016-09-30 14:00:00,58.09,58.09,58.06,58.07,17234.0,49.1553,49.1553,49.1299,49.1383,17234.0
2016-09-30 14:10:00,58.07,58.11,58.07,58.09,33952.0,49.1383,49.1722,49.1383,49.1553,33952.0
2016-09-30 14:20:00,58.1,58.12,58.07,58.1,13613.0,49.1637,49.1806,49.1383,49.1637,13613.0
2016-09-30 14:30:00,58.1,58.14,58.1,58.14,9853.0,49.1637,49.1976,49.1637,49.1976,9853.0
2016-09-30 14:40:00,58.14,58.2,58.14,58.19,39219.0,49.1976,49.2483,49.1976,49.2399,39219.0
2016-09-30 14:50:00,58.18,58.19,58.14,58.18,7046.0,49.2314,49.2399,49.1976,49.2314,7046.0
2016-09-30 15:00:00,58.19,58.23,58.19,58.22,11479.0,49.2399,49.2737,49.2399,49.2653,11479.0
2016-09-30 15:10:00,58.22,58.24,58.21,58.22,35647.0,49.2653,49.2822,49.2568,49.2653,35647.0
2016-09-30 15:20:00,58.23,58.25,58.21,58.23,41916.0,49.2737,49.2907,49.2568,49.2737,41916.0
2016-09-30 15:30:00,58.24,58.28,58.23,58.24,39537.0,49.2822,49.316,49.2737,49.2822,39537.0
2016-09-30 15:40:00,58.25,58.29,58.23,58.26,52827.0,49.2907,49.3245,49.2737,49.2991,52827.0
2016-09-30 15:50:00,58.27,58.28,58.1,58.12,281182.0,49.3076,49.316,49.1637,49.1806,281182.0
2016-10-03 09:30:00,58.0,58.02,57.86,57.89,116888.0,49.0791,49.096,48.9606,48.986,116888.0
2016-10-03 09:40:00,57.88,57.89,57.75,57.76,71965.0,48.9776,48.986,48.8676,48.876,71965.0
2016-10-03 09:50:00,57.76,57.77,57.7,57.73,305669.0,48.876,48.8845,48.8252,48.8506,305669.0
2016-10-03 10:00:00,57.73,57.99,57.7,57.9,576348.0,48.8506,49.0706,48.8252,48.9945,576348.0
2016-10-03 10:10:00,57.89,58.03,57.88,58.03,177271.0,48.986,49.1045,48.9776,49.1045,177271.0
2016-10-03 10:20:00,58.02,58.07,57.97,58.0,86706.0,49.096,49.1383,49.0537,49.0791,86706.0
2016-10-03 10:30:00,58.01,58.14,58.0,58.13,53997.0,49.0876,49.1976,49.0791,49.1891,53997.0
2016-10-03 10:40:00,58.13,58.13,58.09,58.12,34265.0,49.1891,49.1891,49.1553,49.1806,34265.0
2016-10-03 10:50:00,58.12,58.16,58.06,58.06,49044.0,49.1806,49.2145,49.1299,49.1299,49044.0
2016-10-03 11:00:00,58.06,58.06,57.95,57.97,44072.0,49.1299,49.1299,49.0368,49.0537,44072.0
2016-10-03 11:10:00,57.97,57.98,57.93,57.94,49980.0,49.0537,49.0622,49.0199,49.0283,49980.0
2016-10-03 11:20:00,57.93,57.98,57.93,57.95,31564.0,49.0199,49.0622,49.0199,49.0368,31564.0
2016-10-03 11:30:00,57.95,57.97,57.91,57.93,26385.0,49.0368,49.0537,49.0029,49.0199,26385.0
2016-10-03 11:40:00,57.92,57.94,57.85,57.86,61711.0,49.0114,49.0283,48.9522,48.9606,61711.0
2016-10-03 11:50:00,57.85,57.85,57.73,57.77,78102.0,48.9522,48.9522,48.8506,48.8845,78102.0
2016-10-03 12:00:00,57.77,57.81,57.76,57.78,76982.0,48.8845,48.9183,48.876,48.8929,76982.0
2016-10-03 12:10:00,57.78,57.8,57.73,57.75,35364.0,48.8929,48.9099,48.8506,48.8676,35364.0
2016-10-03 12:20:00,57.75,57.75,57.7,57.74,20453.0,48.8676,48.8676,48.8252,48.8591,20453.0
2016-10-03 12:30:00,57.74,57.75,57.7,57.74,16456.0,48.8591,48.8676,48.8252,48.8591,16456.0
2016-10-03 12:40:00,57.74,57.78,57.73,57.78,10838.0,48.8591,48.8929,48.8506,48.8929,10838.0
2016-10-03 12:50:00,57.78,57.85,57.78,57.85,8250.0,48.8929,48.9522,48.8929,48.9522,8250.0
2016-10-03 13:00:00,57.86,57.87,57.78,57.79,20207.0,48.9606,48.9691,48.8929,48.9014,20207.0
2016-10-03 13:10:00,57.79,57.82,57.75,57.8,30077.0,48.9014,48.9268,48.8676,48.9099,30077.0
2016-10-03 13:20:00,57.8,57.84,57.8,57.82,10881.0,48.9099,48.9437,48.9099,48.9268,10881.0
2016-10-03 13:30:00,57.81,57.88,57.8,57.84,17734.0,48.9183,48.9776,48.9099,48.9437,17734.0
2016-10-03 13:40:00,57.84,57.88,57.84,57.88,10666.0,48.9437,48.9776,48.9437,48.9776,10666.0
2016-10-03 13:50:00,57.89,57.94,57.88,57.94,22130.0,48.986,49.0283,48.9776,49.0283,22130.0
2016-10-03 14:00:00,57.95,58.0,57.94,57.97,28565.0,49.0368,49.0791,49.0283,49.0537,28565.0
2016-10-03 14:10:00,57.98,57.99,57.97,57.97,28392.0,49.0622,49.0706,49.0537,49.0537,28392.0
2016-10-03 14:20:00,57.97,58.02,57.95,57.96,24105.0,49.0537,49.096,49.0368,49.0453,24105.0
2016-10-03 14:30:00,57.96,57.98,57.95,57.95,15226.0,49.0453,49.0622,49.0368,49.0368,15226.0
2016-10-03 14:40:00,57.95,57.96,57.93,57.96,7488.0,49.0368,49.0453,49.0199,49.0453,7488.0
2016-10-03 14:50:00,57.97,58.0,57.96,58.0,12772.0,49.0537,49.0791,49.0453,49.0791,12772.0
2016-10-03 15:00:00,58.0,58.0,57.95,57.99,22028.0,49.0791,49.0791,49.0368,49.0706,22028.0
2016-10-03 15:10:00,57.99,58.05,57.99,58.05,22028.0,49.0706,49.1214,49.0706,49.1214,22028.0
2016-10-03 15:20:00,58.05,58.09,58.03,58.07,27040.0,49.1214,49.1553,49.1045,49.1383,27040.0
2016-10-03 15:30:00,58.07,58.17,58.07,58.17,48189.0,49.1383,49.223,49.1383,49.223,48189.0
2016-10-03 15:40:00,58.17,58.2,58.13,58.14,49293.0,49.223,49.2483,49.1891,49.1976,49293.0
2016-10-03 15:50:00,58.14,58.14,58.05,58.06,61457.0,49.1976,49.1976,49.1214,49.1299,61457.0
2016-10-04 09:30:00,57.67,57.77,57.63,57.66,247799.0,48.7999,48.8845,48.766,48.7914,247799.0
2016-10-04 09:40:00,57.67,57.71,57.62,57.7,102387.0,48.7999,48.8337,48.7576,48.8252,102387.0
2016-10-04 09:50:00,57.7,57.72,57.66,57.68,22774.0,48.8252,48.8422,48.7914,48.8083,22774.0
2016-10-04 10:00:00,57.67,57.67,57.59,57.6,51836.0,48.7999,48.7999,48.7322,48.7406,51836.0
2016-10-04 10:10:00,57.61,57.61,57.49,57.5,220872.0,48.7491,48.7491,48.6475,48.656,220872.0
2016-10-04 10:20:00,57.5,57.61,57.5,57.59,35382.0,48.656,48.7491,48.656,48.7322,35382.0
2016-10-04 10:30:00,57.6,57.72,57.59,57.71,70427.0,48.7406,48.8422,48.7322,48.8337,70427.0
2016-10-04 10:40:00,57.72,57.75,57.64,57.64,158905.0,48.8422,48.8676,48.7745,48.7745,158905.0
2016-10-04 10:50:00,57.65,57.67,57.62,57.64,45057.0,48.7829,48.7999,48.7576,48.7745,45057.0
2016-10-04 11:00:00,57.64,57.65,57.49,57.57,77088.0,48.7745,48.7829,48.6475,48.7152,77088.0
2016-10-04 11:10:00,57.57,57.57,57.47,57.5,70381.0,48.7152,48.7152,48.6306,48.656,70381.0
2016-10-04 11:20:00,57.5,57.57,57.49,57.55,77192.0,48.656,48.7152,48.6475,48.6983,77192.0
2016-10-04 11:30:00,57.55,57.61,57.47,57.48,101073.0,48.6983,48.7491,48.6306,48.6391,101073.0
2016-10-04 11:40:00,57.47,57.55,57.43,57.48,115935.0,48.6306,48.6983,48.5968,48.6391,115935.0
2016-10-04 11:50:00,57.47,57.51,57.33,57.36,146701.0,48.6306,48.6645,48.5122,48.5375,146701.0
2016-10-04 12:00:00,57.36,57.4,57.28,57.29,72453.0,48.5375,48.5714,48.4698,48.4783,72453.0
2016-10-04 12:10:00,57.29,57.36,57.23,57.33,77300.0,48.4783,48.5375,48.4275,48.5122,77300.0
2016-10-04 12:20:00,57.32,57.34,57.26,57.28,59720.0,48.5037,48.5206,48.4529,48.4698,59720.0
2016-10-04 12:30:00,57.28,57.29,57.23,57.26,55683.0,48.4698,48.4783,48.4275,48.4529,55683.0
2016-10-04 12:40:00,57.26,57.27,57.11,57.12,97626.0,48.4529,48.4614,48.326,48.3345,97626.0
2016-10-04 12:50:00,57.13,57.14,57.02,57.03,144772.0,48.3429,48.3514,48.2498,48.2583,144772.0
2016-10-04 13:00:00,57.03,57.04,56.94,56.94,109108.0,48.2583,48.2668,48.1821,48.1821,109108.0
2016-10-04 13:10:00,56.95,56.99,56.93,56.99,99434.0,48.1906,48.2245,48.1737,48.2245,99434.0
2016-10-04 13:20:00,56.99,56.99,56.85,56.93,96552.0,48.2245,48.2245,48.106,48.1737,96552.0
2016-10-04 13:30:00,56.94,57.01,56.92,56.99,29575.0,48.1821,48.2414,48.1652,48.2245,29575.0
2016-10-04 13:40:00,56.99,57.02,56.97,57.01,71960.0,48.2245,48.2498,48.2075,48.2414,71960.0
2016-10-04 13:50:00,57.01,57.01,56.96,56.98,31682.0,48.2414,48.2414,48.1991,48.216,31682.0
2016-10-04 14:00:00,56.97,57.01,56.94,56.99,21279.0,48.2075,48.2414,48.1821,48.2245,21279.0
2016-10-04 14:10:00,57.0,57.01,56.95,56.95,20639.0,48.2329,48.2414,48.1906,48.1906,20639.0
2016-10-04 14:20:00,56.95,56.95,56.85,56.9,49142.0,48.1906,48.1906,48.106,48.1483,49142.0
2016-10-04 14:30:00,56.9,57.01,56.9,56.98,14754.0,48.1483,48.2414,48.1483,48.216,14754.0
2016-10-04 14:40:00,56.97,56.99,56.93,56.93,18779.0,48.2075,48.2245,48.1737,48.1737,18779.0
2016-10-04 14:50:00,56.93,56.96,56.88,56.9,27102.0,48.1737,48.1991,48.1314,48.1483,27102.0
2016-10-04 15:00:00,56.9,56.99,56.89,56.94,32330.0,48.1483,48.2245,48.1398,48.1821,32330.0
2016-10-04 15:10:00,56.95,56.96,56.93,56.95,24952.0,48.1906,48.1991,48.1737,48.1906,24952.0
2016-10-04 15:20:00,56.95,57.04,56.94,57.03,38660.0,48.1906,48.2668,48.1821,48.2583,38660.0
2016-10-04 15:30:00,57.03,57.04,56.99,57.03,38517.0,48.2583,48.2668,48.2245,48.2583,38517.0
2016-10-04 15:40:00,57.03,57.06,56.96,56.96,78651.0,48.2583,48.2837,48.1991,48.1991,78651.0
2016-10-04 15:50:00,56.95,56.99,56.92,56.96,218248.0,48.1906,48.2245,48.1652,48.1991,218248.0
2016-10-05 09:30:00,57.46,57.58,57.46,57.55,155598.0,48.6222,48.7237,48.6222,48.6983,155598.0
2016-10-05 09:40:00,57.55,57.61,57.53,57.59,91363.0,48.6983,48.7491,48.6814,48.7322,91363.0
2016-10-05 09:50:00,57.59,57.6,57.55,57.57,46467.0,48.7322,48.7406,48.6983,48.7152,46467.0
2016-10-05 10:00:00,57.57,57.6,57.41,57.44,120188.0,48.7152,48.7406,48.5799,48.6052,120188.0
2016-10-05 10:10:00,57.44,57.44,57.37,57.37,61508.0,48.6052,48.6052,48.546,48.546,61508.0
2016-10-05 10:20:00,57.36,57.47,57.36,57.47,36418.0,48.5375,48.6306,48.5375,48.6306,36418.0
2016-10-05 10:30:00,57.46,57.52,57.42,57.52,27702.0,48.6222,48.6729,48.5883,48.6729,27702.0
2016-10-05 10:40:00,57.52,57.54,57.46,57.46,22160.0,48.6729,48.6899,48.6222,48.6222,22160.0
2016-10-05 10:50:00,57.47,57.54,57.47,57.53,18676.0,48.6306,48.6899,48.6306,48.6814,18676.0
2016-10-05 11:00:00,57.53,57.58,57.52,57.57,73256.0,48.6814,48.7237,48.6729,48.7152,73256.0
2016-10-05 11:10:00,57.58,57.6,57.55,57.56,41994.0,48.7237,48.7406,48.6983,48.7068,41994.0
2016-10-05 11:20:00,57.57,57.58,57.54,57.57,16824.0,48.7152,48.7237,48.6899,48.7152,16824.0
2016-10-05 11:30:00,57.58,57.62,57.58,57.6,21426.0,48.7237,48.7576,48.7237,48.7406,21426.0
2016-10-05 11:40:00,57.59,57.62,57.58,57.59,22659.0,48.7322,48.7576,48.7237,48.7322,22659.0
2016-10-05 11:50:00,57.59,57.61,57.57,57.59,12116.0,48.7322,48.7491,48.7152,48.7322,12116.0
2016-10-05 12:00:00,57.58,57.62,57.58,57.62,80720.0,48.7237,48.7576,48.7237,48.7576,80720.0
2016-10-05 12:10:00,57.62,57.63,57.59,57.61,52037.0,48.7576,48.766,48.7322,48.7491,52037.0
2016-10-05 12:20:00,57.61,57.64,57.6,57.63,7566.0,48.7491,48.7745,48.7406,48.766,7566.0
2016-10-05 12:30:00,57.63,57.64,57.58,57.59,19520.0,48.766,48.7745,48.7237,48.7322,19520.0
2016-10-05 12:40:00,57.6,57.63,57.6,57.62,9701.0,48.7406,48.766,48.7406,48.7576,9701.0
2016-10-05 12:50:00,57.63,57.64,57.62,57.62,17958.0,48.766,48.7745,48.7576,48.7576,17958.0
2016-10-05 13:00:00,57.62,57.65,57.62,57.65,50922.0,48.7576,48.7829,48.7576,48.7829,50922.0
2016-10-05 13:10:00,57.65,57.66,57.62,57.66,11504.0,48.7829,48.7914,48.7576,48.7914,11504.0
2016-10-05 13:20:00,57.67,57.67,57.65,57.66,17700.0,48.7999,48.7999,48.7829,48.7914,17700.0
2016-10-05 13:30:00,57.66,57.69,57.64,57.64,28422.0,48.7914,48.8168,48.7745,48.7745,28422.0
2016-10-05 13:40:00,57.65,57.67,57.62,57.64,97020.0,48.7829,48.7999,48.7576,48.7745,97020.0
2016-10-05 13:50:00,57.65,57.69,57.64,57.68,28650.0,48.7829,48.8168,48.7745,48.8083,28650.0
2016-10-05 14:00:00,57.69,57.69,57.63,57.64,106003.0,48.8168,48.8168,48.766,48.7745,106003.0
2016-10-05 14:10:00,57.64,57.67,57.63,57.66,32712.0,48.7745,48.7999,48.766,48.7914,32712.0
2016-10-05 14:20:00,57.66,57.71,57.66,57.69,14897.0,48.7914,48.8337,48.7914,48.8168,14897.0
2016-10-05 14:30:00,57.69,57.71,57.65,57.68,31082.0,48.8168,48.8337,48.7829,48.8083,31082.0
2016-10-05 14:40:00,57.68,57.72,57.67,57.7,17552.0,48.8083,48.8422,48.7999,48.8252,17552.0
2016-10-05 14:50:00,57.7,57.7,57.68,57.69,10000.0,48.8252,48.8252,48.8083,48.8168,10000.0
2016-10-05 15:00:00,57.68,57.7,57.67,57.69,16947.0,48.8083,48.8252,48.7999,48.8168,16947.0
2016-10-05 15:10:00,57.69,57.69,57.61,57.63,25387.0,48.8168,48.8168,48.7491,48.766,25387.0
2016-10-05 15:20:00,57.64,57.64,57.59,57.59,28394.0,48.7745,48.7745,48.7322,48.7322,28394.0
2016-10-05 15:30:00,57.58,57.64,57.58,57.64,103088.0,48.7237,48.7745,48.7237,48.7745,103088.0
2016-10-05 15:40:00,57.64,57.65,57.61,57.63,55150.0,48.7745,48.7829,48.7491,48.766,55150.0
2016-10-05 15:50:00,57.63,57.66,57.61,57.65,162143.0,48.766,48.7914,48.7491,48.7829,162143.0
2016-10-06 09:30:00,57.47,57.5,57.37,57.42,57323.0,48.6306,48.656,48.546,48.5883,57323.0
2016-10-06 09:40:00,57.42,57.5,57.39,57.5,65203.0,48.5883,48.656,48.5629,48.656,65203.0
2016-10-06 09:50:00,57.49,57.49,57.39,57.44,27482.0,48.6475,48.6475,48.5629,48.6052,27482.0
2016-10-06 10:00:00,57.45,57.48,57.44,57.45,19354.0,48.6137,48.6391,48.6052,48.6137,19354.0
2016-10-06 10:10:00,57.45,57.46,57.42,57.46,11348.0,48.6137,48.6222,48.5883,48.6222,11348.0
2016-10-06 10:20:00,57.47,57.47,57.44,57.47,10268.0,48.6306,48.6306,48.6052,48.6306,10268.0
2016-10-06 10:30:00,57.46,57.48,57.43,57.45,22943.0,48.6222,48.6391,48.5968,48.6137,22943.0
2016-10-06 10:40:00,57.45,57.49,57.45,57.49,15530.0,48.6137,48.6475,48.6137,48.6475,15530.0
2016-10-06 10:50:00,57.5,57.55,57.49,57.55,47270.0,48.656,48.6983,48.6475,48.6983,47270.0
2016-10-06 11:00:00,57.55,57.55,57.46,57.47,20786.0,48.6983,48.6983,48.6222,48.6306,20786.0
2016-10-06 11:10:00,57.46,57.5,57.45,57.48,16920.0,48.6222,48.656,48.6137,48.6391,16920.0
2016-10-06 11:20:00,57.49,57.61,57.49,57.6,45467.0,48.6475,48.7491,48.6475,48.7406,45467.0
2016-10-06 11:30:00,57.61,57.62,57.56,57.59,25381.0,48.7491,48.7576,48.7068,48.7322,25381.0
2016-10-06 11:40:00,57.6,57.74,57.59,57.72,135784.0,48.7406,48.8591,48.7322,48.8422,135784.0
2016-10-06 11:50:00,57.73,57.85,57.73,57.79,85181.0,48.8506,48.9522,48.8506,48.9014,85181.0
2016-10-06 12:00:00,57.8,57.88,57.79,57.82,46375.0,48.9099,48.9776,48.9014,48.9268,46375.0
2016-10-06 12:10:00,57.8,57.82,57.77,57.82,26529.0,48.9099,48.9268,48.8845,48.9268,26529.0
2016-10-06 12:20:00,57.81,57.83,57.8,57.81,13800.0,48.9183,48.9353,48.9099,48.9183,13800.0
2016-10-06 12:30:00,57.81,57.86,57.81,57.83,21460.0,48.9183,48.9606,48.9183,48.9353,21460.0
2016-10-06 12:40:00,57.83,57.84,57.8,57.82,18409.0,48.9353,48.9437,48.9099,48.9268,18409.0
2016-10-06 12:50:00,57.82,57.85,57.8,57.81,18751.0,48.9268,48.9522,48.9099,48.9183,18751.0
2016-10-06 13:00:00,57.8,57.82,57.79,57.8,18052.0,48.9099,48.9268,48.9014,48.9099,18052.0
2016-10-06 13:10:00,57.8,57.86,57.79,57.83,114693.0,48.9099,48.9606,48.9014,48.9353,114693.0
2016-10-06 13:20:00,57.83,57.86,57.82,57.86,154128.0,48.9353,48.9606,48.9268,48.9606,154128.0
2016-10-06 13:30:00,57.86,57.87,57.83,57.84,159192.0,48.9606,48.9691,48.9353,48.9437,159192.0
2016-10-06 13:40:00,57.85,57.86,57.83,57.83,116942.0,48.9522,48.9606,48.9353,48.9353,116942.0
2016-10-06 13:50:00,57.84,57.86,57.82,57.84,140881.0,48.9437,48.9606,48.9268,48.9437,140881.0
2016-10-06 14:00:00,57.84,57.85,57.82,57.83,154434.0,48.9437,48.9522,48.9268,48.9353,154434.0
2016-10-06 14:10:00,57.83,57.87,57.82,57.87,133005.0,48.9353,48.9691,48.9268,48.9691,133005.0
2016-10-06 14:20:00,57.86,57.9,57.86,57.89,131105.0,48.9606,48.9945,48.9606,48.986,131105.0
2016-10-06 14:30:00,57.88,57.9,57.86,57.89,135291.0,48.9776,48.9945,48.9606,48.986,135291.0
2016-10-06 14:40:00,57.89,57.91,57.86,57.87,164314.0,48.986,49.0029,48.9606,48.9691,164314.0
2016-10-06 14:50:00,57.87,57.91,57.86,57.9,141718.0,48.9691,49.0029,48.9606,48.9945,141718.0
2016-10-06 15:00:00,57.9,57.92,57.89,57.91,140362.0,48.9945,49.0114,48.986,49.0029,140362.0
2016-10-06 15:10:00,57.91,57.93,57.88,57.89,174347.0,49.0029,49.0199,48.9776,48.986,174347.0
2016-10-06 15:20:00,57.89,57.96,57.88,57.95,171200.0,48.986,49.0453,48.9776,49.0368,171200.0
2016-10-06 15:30:00,57.94,57.98,57.93,57.97,26966.0,49.0283,49.0622,49.0199,49.0537,26966.0
2016-10-06 15:40:00,57.97,57.98,57.92,57.93,15980.0,49.0537,49.0622,49.0114,49.0199,15980.0
2016-10-06 15:50:00,57.92,57.99,57.92,57.95,113081.0,49.0114,49.0706,49.0114,49.0368,113081.0
2016-10-07 09:30:00,58.09,58.09,57.91,58.01,93012.0,49.1553,49.1553,49.0029,49.0876,93012.0
2016-10-07 09:40:00,57.98,58.01,57.77,57.77,133351.0,49.0622,49.0876,48.8845,48.8845,133351.0
2016-10-07 09:50:00,57.77,57.81,57.75,57.77,57595.0,48.8845,48.9183,48.8676,48.8845,57595.0
2016-10-07 10:00:00,57.77,57.84,57.77,57.84,42646.0,48.8845,48.9437,48.8845,48.9437,42646.0
2016-10-07 10:10:00,57.83,57.84,57.77,57.78,26857.0,48.9353,48.9437,48.8845,48.8929,26857.0
2016-10-07 10:20:00,57.78,57.78,57.7,57.73,82756.0,48.8929,48.8929,48.8252,48.8506,82756.0
2016-10-07 10:30:00,57.73,57.75,57.67,57.72,55804.0,48.8506,48.8676,48.7999,48.8422,55804.0
2016-10-07 10:40:00,57.71,57.75,57.7,57.72,38867.0,48.8337,48.8676,48.8252,48.8422,38867.0
2016-10-07 10:50:00,57.72,57.75,57.66,57.67,35522.0,48.8422,48.8676,48.7914,48.7999,35522.0
2016-10-07 11:00:00,57.67,57.72,57.66,57.72,26567.0,48.7999,48.8422,48.7914,48.8422,26567.0
2016-10-07 11:10:00,57.72,57.72,57.65,57.67,17360.0,48.8422,48.8422,48.7829,48.7999,17360.0
2016-10-07 11:20:00,57.67,57.67,57.63,57.63,10399.0,48.7999,48.7999,48.766,48.766,10399.0
2016-10-07 11:30:00,57.62,57.63,57.46,57.48,94876.0,48.7576,48.766,48.6222,48.6391,94876.0
2016-10-07 11:40:00,57.47,57.48,57.33,57.39,223023.0,48.6306,48.6391,48.5122,48.5629,223023.0
2016-10-07 11:50:00,57.39,57.44,57.37,57.4,44428.0,48.5629,48.6052,48.546,48.5714,44428.0
2016-10-07 12:00:00,57.4,57.51,57.38,57.45,62083.0,48.5714,48.6645,48.5545,48.6137,62083.0
2016-10-07 12:10:00,57.44,57.46,57.41,57.43,27817.0,48.6052,48.6222,48.5799,48.5968,27817.0
2016-10-07 12:20:00,57.44,57.45,57.38,57.42,17858.0,48.6052,48.6137,48.5545,48.5883,17858.0
2016-10-07 12:30:00,57.41,57.44,57.39,57.39,25362.0,48.5799,48.6052,48.5629,48.5629,25362.0
2016-10-07 12:40:00,57.38,57.44,57.34,57.42,21329.0,48.5545,48.6052,48.5206,48.5883,21329.0
2016-10-07 12:50:00,57.42,57.45,57.4,57.44,12323.0,48.5883,48.6137,48.5714,48.6052,12323.0
2016-10-07 13:00:00,57.45,57.48,57.41,57.47,19014.0,48.6137,48.6391,48.5799,48.6306,19014.0
2016-10-07 13:10:00,57.47,57.48,57.45,57.47,15044.0,48.6306,48.6391,48.6137,48.6306,15044.0
2016-10-07 13:20:00,57.48,57.56,57.47,57.55,13296.0,48.6391,48.7068,48.6306,48.6983,13296.0
2016-10-07 13:30:00,57.55,57.62,57.52,57.61,41798.0,48.6983,48.7576,48.6729,48.7491,41798.0
2016-10-07 13:40:00,57.61,57.63,57.58,57.6,38811.0,48.7491,48.766,48.7237,48.7406,38811.0
2016-10-07 13:50:00,57.6,57.63,57.58,57.61,18541.0,48.7406,48.766,48.7237,48.7491,18541.0
2016-10-07 14:00:00,57.61,57.65,57.53,57.54,227074.0,48.7491,48.7829,48.6814,48.6899,227074.0
2016-10-07 14:10:00,57.54,57.6,57.54,57.56,86433.0,48.6899,48.7406,48.6899,48.7068,86433.0
2016-10-07 14:20:00,57.56,57.62,57.56,57.59,84337.0,48.7068,48.7576,48.7068,48.7322,84337.0
2016-10-07 14:30:00,57.6,57.64,57.59,57.63,18201.0,48.7406,48.7745,48.7322,48.766,18201.0
2016-10-07 14:40:00,57.63,57.65,57.62,57.62,7664.0,48.766,48.7829,48.7576,48.7576,7664.0
2016-10-07 14:50:00,57.63,57.67,57.62,57.64,11621.0,48.766,48.7999,48.7576,48.7745,11621.0
2016-10-07 15:00:00,57.65,57.68,57.63,57.65,11606.0,48.7829,48.8083,48.766,48.7829,11606.0
2016-10-07 15:10:00,57.65,57.69,57.64,57.66,19546.0,48.7829,48.8168,48.7745,48.7914,19546.0
2016-10-07 15:20:00,57.66,57.71,57.66,57.71,6397.0,48.7914,48.8337,48.7914,48.8337,6397.0
2016-10-07 15:30:00,57.71,57.73,57.67,57.68,20120.0,48.8337,48.8506,48.7999,48.8083,20120.0
2016-10-07 15:40:00,57.66,57.67,57.65,57.66,16828.0,48.7914,48.7999,48.7829,48.7914,16828.0
2016-10-07 15:50:00,57.65,57.67,57.62,57.63,98317.0,48.7829,48.7999,48.7576,48.766,98317.0
2016-10-10 09:30:00,57.96,58.15,57.96,58.11,100459.0,49.0453,49.206,49.0453,49.1722,100459.0
2016-10-10 09:40:00,58.12,58.18,58.12,58.18,57660.0,49.1806,49.2314,49.1806,49.2314,57660.0
2016-10-10 09:50:00,58.17,58.2,58.16,58.17,41856.0,49.223,49.2483,49.2145,49.223,41856.0
2016-10-10 10:00:00,58.18,58.21,58.18,58.19,32344.0,49.2314,49.2568,49.2314,49.2399,32344.0
2016-10-10 10:10:00,58.2,58.22,58.19,58.22,32369.0,49.2483,49.2653,49.2399,49.2653,32369.0
2016-10-10 10:20:00,58.22,58.23,58.2,58.21,41624.0,49.2653,49.2737,49.2483,49.2568,41624.0
2016-10-10 10:30:00,58.22,58.28,58.21,58.27,19739.0,49.2653,49.316,49.2568,49.3076,19739.0
2016-10-10 10:40:00,58.27,58.32,58.25,58.32,39748.0,49.3076,49.3499,49.2907,49.3499,39748.0
2016-10-10 10:50:00,58.32,58.37,58.31,58.36,75578.0,49.3499,49.3922,49.3414,49.3837,75578.0
2016-10-10 11:00:00,58.36,58.38,58.31,58.32,30925.0,49.3837,49.4007,49.3414,49.3499,30925.0
2016-10-10 11:10:00,58.33,58.34,58.26,58.3,138430.0,49.3583,49.3668,49.2991,49.333,138430.0
2016-10-10 11:20:00,58.3,58.3,58.28,58.29,22893.0,49.333,49.333,49.316,49.3245,22893.0
2016-10-10 11:30:00,58.29,58.3,58.25,58.28,18166.0,49.3245,49.333,49.2907,49.316,18166.0
2016-10-10 11:40:00,58.28,58.3,58.28,58.3,14652.0,49.316,49.333,49.316,49.333,14652.0
2016-10-10 11:50:00,58.3,58.31,58.27,58.28,9824.0,49.333,49.3414,49.3076,49.316,9824.0
2016-10-10 12:00:00,58.28,58.28,58.25,58.27,9339.0,49.316,49.316,49.2907,49.3076,9339.0
2016-10-10 12:10:00,58.26,58.27,58.23,58.23,3003.0,49.2991,49.3076,49.2737,49.2737,3003.0
2016-10-10 12:20:00,58.23,58.25,58.21,58.23,14881.0,49.2737,49.2907,49.2568,49.2737,14881.0
2016-10-10 12:30:00,58.24,58.25,58.24,58.24,6800.0,49.2822,49.2907,49.2822,49.2822,6800.0
2016-10-10 12:40:00,58.23,58.27,58.23,58.27,10165.0,49.2737,49.3076,49.2737,49.3076,10165.0
2016-10-10 12:50:00,58.27,58.29,58.26,58.28,23187.0,49.3076,49.3245,49.2991,49.316,23187.0
2016-10-10 13:00:00,58.28,58.34,58.28,58.31,29547.0,49.316,49.3668,49.316,49.3414,29547.0
2016-10-10 13:10:00,58.32,58.33,58.29,58.29,10242.0,49.3499,49.3583,49.3245,49.3245,10242.0
2016-10-10 13:20:00,58.29,58.3,58.28,58.28,17206.0,49.3245,49.333,49.316,49.316,17206.0
2016-10-10 13:30:00,58.28,58.31,58.26,58.27,13535.0,49.316,49.3414,49.2991,49.3076,13535.0
2016-10-10 13:40:00,58.26,58.28,58.25,58.27,5337.0,49.2991,49.316,49.2907,49.3076,5337.0
2016-10-10 13:50:00,58.26,58.28,58.25,58.27,8934.0,49.2991,49.316,49.2907,49.3076,8934.0
2016-10-10 14:00:00,58.27,58.28,58.25,58.25,6900.0,49.3076,49.316,49.2907,49.2907,6900.0
2016-10-10 14:10:00,58.25,58.26,58.22,58.22,3756.0,49.2907,49.2991,49.2653,49.2653,3756.0
2016-10-10 14:20:00,58.22,58.23,58.21,58.22,16374.0,49.2653,49.2737,49.2568,49.2653,16374.0
2016-10-10 14:30:00,58.21,58.25,58.21,58.23,7184.0,49.2568,49.2907,49.2568,49.2737,7184.0
2016-10-10 14:40:00,58.23,58.23,58.21,58.22,7000.0,49.2737,49.2737,49.2568,49.2653,7000.0
2016-10-10 14:50:00,58.22,58.23,58.2,58.21,4512.0,49.2653,49.2737,49.2483,49.2568,4512.0
2016-10-10 15:00:00,58.21,58.24,58.21,58.24,9328.0,49.2568,49.2822,49.2568,49.2822,9328.0
2016-10-10 15:10:00,58.23,58.23,58.2,58.21,12856.0,49.2737,49.2737,49.2483,49.2568,12856.0
2016-10-10 15:20:00,58.22,58.24,58.22,58.23,10729.0,49.2653,49.2822,49.2653,49.2737,10729.0
2016-10-10 15:30:00,58.23,58.23,58.17,58.18,12813.0,49.2737,49.2737,49.223,49.2314,12813.0
2016-10-10 15:40:00,58.18,58.21,58.17,58.2,65673.0,49.2314,49.2568,49.223,49.2483,65673.0
2016-10-10 15:50:00,58.21,58.22,58.18,58.19,141340.0,49.2568,49.2653,49.2314,49.2399,141340.0
2016-10-11 09:30:00,56.5,56.5,56.33,56.34,280261.0,47.8098,47.8098,47.666,47.6744,280261.0
2016-10-11 09:40:00,56.34,56.35,56.24,56.24,197252.0,47.6744,47.6829,47.5898,47.5898,197252.0
2016-10-11 09:50:00,56.24,56.24,56.16,56.19,436377.0,47.5898,47.5898,47.5221,47.5475,436377.0
2016-10-11 10:00:00,56.19,56.19,56.06,56.13,244287.0,47.5475,47.5475,47.4375,47.4967,244287.0
2016-10-11 10:10:00,56.14,56.14,56.05,56.08,92341.0,47.5052,47.5052,47.429,47.4544,92341.0
2016-10-11 10:20:00,56.09,56.14,56.08,56.11,134247.0,47.4629,47.5052,47.4544,47.4798,134247.0
2016-10-11 10:30:00,56.11,56.16,56.11,56.14,69133.0,47.4798,47.5221,47.4798,47.5052,69133.0
2016-10-11 10:40:00,56.14,56.14,56.11,56.13,50735.0,47.5052,47.5052,47.4798,47.4967,50735.0
2016-10-11 10:50:00,56.13,56.13,56.0,56.03,67654.0,47.4967,47.4967,47.3867,47.4121,67654.0
2016-10-11 11:00:00,56.02,56.05,55.98,56.04,107269.0,47.4036,47.429,47.3698,47.4206,107269.0
2016-10-11 11:10:00,56.04,56.08,56.0,56.04,129306.0,47.4206,47.4544,47.3867,47.4206,129306.0
2016-10-11 11:20:00,56.03,56.1,56.01,56.03,59832.0,47.4121,47.4713,47.3952,47.4121,59832.0
2016-10-11 11:30:00,56.02,56.08,56.02,56.05,53964.0,47.4036,47.4544,47.4036,47.429,53964.0
2016-10-11 11:40:00,56.05,56.09,56.05,56.06,35271.0,47.429,47.4629,47.429,47.4375,35271.0
2016-10-11 11:50:00,56.06,56.09,56.04,56.09,78027.0,47.4375,47.4629,47.4206,47.4629,78027.0
2016-10-11 12:00:00,56.09,56.14,56.09,56.11,29199.0,47.4629,47.5052,47.4629,47.4798,29199.0
2016-10-11 12:10:00,56.11,56.12,56.09,56.12,26569.0,47.4798,47.4883,47.4629,47.4883,26569.0
2016-10-11 12:20:00,56.12,56.15,56.12,56.14,36819.0,47.4883,47.5137,47.4883,47.5052,36819.0
2016-10-11 12:30:00,56.14,56.15,56.11,56.15,52014.0,47.5052,47.5137,47.4798,47.5137,52014.0
2016-10-11 12:40:00,56.15,56.23,56.14,56.21,40592.0,47.5137,47.5813,47.5052,47.5644,40592.0
2016-10-11 12:50:00,56.2,56.21,56.16,56.16,29158.0,47.556,47.5644,47.5221,47.5221,29158.0
2016-10-11 13:00:00,56.16,56.16,56.09,56.1,36331.0,47.5221,47.5221,47.4629,47.4713,36331.0
2016-10-11 13:10:00,56.1,56.11,56.0,56.02,52666.0,47.4713,47.4798,47.3867,47.4036,52666.0
2016-10-11 13:20:00,56.03,56.04,55.99,55.99,14635.0,47.4121,47.4206,47.3783,47.3783,14635.0
2016-10-11 13:30:00,55.99,56.01,55.95,55.97,29547.0,47.3783,47.3952,47.3444,47.3613,29547.0
2016-10-11 13:40:00,55.97,55.99,55.91,55.92,38648.0,47.3613,47.3783,47.3106,47.319,38648.0
2016-10-11 13:50:00,55.93,55.94,55.89,55.91,30933.0,47.3275,47.336,47.2936,47.3106,30933.0
2016-10-11 14:00:00,55.92,55.93,55.87,55.93,44081.0,47.319,47.3275,47.2767,47.3275,44081.0
2016-10-11 14:10:00,55.93,55.95,55.87,55.89,64344.0,47.3275,47.3444,47.2767,47.2936,64344.0
2016-10-11 14:20:00,55.89,55.92,55.88,55.9,43097.0,47.2936,47.319,47.2852,47.3021,43097.0
2016-10-11 14:30:00,55.9,55.91,55.88,55.89,16540.0,47.3021,47.3106,47.2852,47.2936,16540.0
2016-10-11 14:40:00,55.9,56.01,55.88,55.99,43199.0,47.3021,47.3952,47.2852,47.3783,43199.0
2016-10-11 14:50:00,55.98,55.98,55.95,55.95,18034.0,47.3698,47.3698,47.3444,47.3444,18034.0
2016-10-11 15:00:00,55.94,55.95,55.89,55.91,34203.0,47.336,47.3444,47.2936,47.3106,34203.0
2016-10-11 15:10:00,55.91,55.98,55.91,55.97,87168.0,47.3106,47.3698,47.3106,47.3613,87168.0
2016-10-11 15:20:00,55.97,56.02,55.97,56.0,64098.0,47.3613,47.4036,47.3613,47.3867,64098.0
2016-10-11 15:30:00,56.0,56.0,55.96,56.0,96331.0,47.3867,47.3867,47.3529,47.3867,96331.0
2016-10-11 15:40:00,56.01,56.05,56.0,56.05,61065.0,47.3952,47.429,47.3867,47.429,61065.0
2016-10-11 15:50:00,56.05,56.05,55.94,56.03,214003.0,47.429,47.429,47.336,47.4121,214003.0
2016-10-12 09:30:00,55.93,56.0,55.85,55.9,135487.0,47.3275,47.3867,47.2598,47.3021,135487.0
2016-10-12 09:40:00,55.91,55.93,55.87,55.92,35712.0,47.3106,47.3275,47.2767,47.319,35712.0
2016-10-12 09:50:00,55.92,56.09,55.92,56.09,64661.0,47.319,47.4629,47.319,47.4629,64661.0
2016-10-12 10:00:00,56.08,56.14,56.08,56.1,40583.0,47.4544,47.5052,47.4544,47.4713,40583.0
2016-10-12 10:10:00,56.1,56.16,56.07,56.14,36153.0,47.4713,47.5221,47.446,47.5052,36153.0
2016-10-12 10:20:00,56.15,56.18,56.12,56.15,50161.0,47.5137,47.539,47.4883,47.5137,50161.0
2016-10-12 10:30:00,56.15,56.16,56.07,56.11,82756.0,47.5137,47.5221,47.446,47.4798,82756.0
2016-10-12 10:40:00,56.1,56.12,56.07,56.11,40331.0,47.4713,47.4883,47.446,47.4798,40331.0
2016-10-12 10:50:00,56.11,56.11,56.01,56.03,29264.0,47.4798,47.4798,47.3952,47.4121,29264.0
2016-10-12 11:00:00,56.03,56.06,55.99,56.05,101084.0,47.4121,47.4375,47.3783,47.429,101084.0
2016-10-12 11:10:00,56.05,56.08,55.97,56.0,35636.0,47.429,47.4544,47.3613,47.3867,35636.0
2016-10-12 11:20:00,55.99,56.0,55.96,56.0,26526.0,47.3783,47.3867,47.3529,47.3867,26526.0
2016-10-12 11:30:00,56.0,56.06,55.99,56.02,12865.0,47.3867,47.4375,47.3783,47.4036,12865.0
2016-10-12 11:40:00,56.02,56.02,55.97,55.98,18467.0,47.4036,47.4036,47.3613,47.3698,18467.0
2016-10-12 11:50:00,55.99,56.0,55.97,55.99,10064.0,47.3783,47.3867,47.3613,47.3783,10064.0
2016-10-12 12:00:00,55.99,56.04,55.99,56.03,15263.0,47.3783,47.4206,47.3783,47.4121,15263.0
2016-10-12 12:10:00,56.03,56.07,56.03,56.07,29808.0,47.4121,47.446,47.4121,47.446,29808.0
2016-10-12 12:20:00,56.07,56.1,56.06,56.09,29070.0,47.446,47.4713,47.4375,47.4629,29070.0
2016-10-12 12:30:00,56.1,56.13,56.09,56.09,88181.0,47.4713,47.4967,47.4629,47.4629,88181.0
2016-10-12 12:40:00,56.09,56.15,56.08,56.14,29637.0,47.4629,47.5137,47.4544,47.5052,29637.0
2016-10-12 12:50:00,56.13,56.16,56.11,56.15,39144.0,47.4967,47.5221,47.4798,47.5137,39144.0
2016-10-12 13:00:00,56.16,56.17,56.1,56.16,101085.0,47.5221,47.5306,47.4713,47.5221,101085.0
2016-10-12 13:10:00,56.15,56.16,56.11,56.13,23794.0,47.5137,47.5221,47.4798,47.4967,23794.0
2016-10-12 13:20:00,56.14,56.16,56.13,56.16,5317.0,47.5052,47.5221,47.4967,47.5221,5317.0
2016-10-12 13:30:00,56.16,56.17,56.11,56.13,21216.0,47.5221,47.5306,47.4798,47.4967,21216.0
2016-10-12 13:40:00,56.14,56.16,56.13,56.16,6438.0,47.5052,47.5221,47.4967,47.5221,6438.0
2016-10-12 13:50:00,56.16,56.19,56.15,56.17,27220.0,47.5221,47.5475,47.5137,47.5306,27220.0
2016-10-12 14:00:00,56.17,56.25,56.03,56.22,155901.0,47.5306,47.5983,47.4121,47.5729,155901.0
2016-10-12 14:10:00,56.22,56.31,56.19,56.29,47247.0,47.5729,47.649,47.5475,47.6321,47247.0
2016-10-12 14:20:00,56.29,56.29,56.16,56.17,34541.0,47.6321,47.6321,47.5221,47.5306,34541.0
2016-10-12 14:30:00,56.17,56.3,56.17,56.28,59188.0,47.5306,47.6406,47.5306,47.6237,59188.0
2016-10-12 14:40:00,56.29,56.29,56.21,56.25,23782.0,47.6321,47.6321,47.5644,47.5983,23782.0
2016-10-12 14:50:00,56.25,56.27,56.17,56.18,27435.0,47.5983,47.6152,47.5306,47.539,27435.0
2016-10-12 15:00:00,56.17,56.21,56.13,56.18,76897.0,47.5306,47.5644,47.4967,47.539,76897.0
2016-10-12 15:10:00,56.19,56.23,56.18,56.22,18273.0,47.5475,47.5813,47.539,47.5729,18273.0
2016-10-12 15:20:00,56.22,56.22,56.16,56.18,29482.0,47.5729,47.5729,47.5221,47.539,29482.0
2016-10-12 15:30:00,56.18,56.2,56.15,56.2,19247.0,47.539,47.556,47.5137,47.556,19247.0
2016-10-12 15:40:00,56.2,56.21,56.15,56.17,154271.0,47.556,47.5644,47.5137,47.5306,154271.0
2016-10-12 15:50:00,56.17,56.17,56.08,56.11,234357.0,47.5306,47.5306,47.4544,47.4798,234357.0
2016-10-13 09:30:00,55.2,55.21,55.11,55.13,158809.0,46.7098,46.7182,46.6336,46.6505,158809.0
2016-10-13 09:40:00,55.13,55.14,55.06,55.07,90191.0,46.6505,46.659,46.5913,46.5998,90191.0
2016-10-13 09:50:00,55.06,55.06,54.94,54.96,254165.0,46.5913,46.5913,46.4898,46.5067,254165.0
2016-10-13 10:00:00,54.95,54.99,54.91,54.96,146035.0,46.4982,46.5321,46.4644,46.5067,146035.0
2016-10-13 10:10:00,54.97,55.04,54.95,55.02,93098.0,46.5151,46.5744,46.4982,46.5575,93098.0
2016-10-13 10:20:00,55.02,55.06,55.01,55.05,54817.0,46.5575,46.5913,46.549,46.5828,54817.0
2016-10-13 10:30:00,55.05,55.19,55.03,55.15,64312.0,46.5828,46.7013,46.5659,46.6675,64312.0
2016-10-13 10:40:00,55.16,55.17,55.06,55.07,80942.0,46.6759,46.6844,46.5913,46.5998,80942.0
2016-10-13 10:50:00,55.07,55.09,55.03,55.08,86339.0,46.5998,46.6167,46.5659,46.6082,86339.0
2016-10-13 11:00:00,55.09,55.09,55.01,55.05,85208.0,46.6167,46.6167,46.549,46.5828,85208.0
2016-10-13 11:10:00,55.05,55.16,55.04,55.16,55020.0,46.5828,46.6759,46.5744,46.6759,55020.0
2016-10-13 11:20:00,55.17,55.22,55.14,55.2,46922.0,46.6844,46.7267,46.659,46.7098,46922.0
2016-10-13 11:30:00,55.2,55.31,55.2,55.26,61246.0,46.7098,46.8029,46.7098,46.7605,61246.0
2016-10-13 11:40:00,55.28,55.34,55.28,55.32,17685.0,46.7775,46.8282,46.7775,46.8113,17685.0
2016-10-13 11:50:00,55.31,55.33,55.3,55.31,23580.0,46.8029,46.8198,46.7944,46.8029,23580.0
2016-10-13 12:00:00,55.3,55.31,55.26,55.3,7017.0,46.7944,46.8029,46.7605,46.7944,7017.0
2016-10-13 12:10:00,55.31,55.34,55.29,55.32,24565.0,46.8029,46.8282,46.7859,46.8113,24565.0
2016-10-13 12:20:00,55.32,55.34,55.31,55.32,59052.0,46.8113,46.8282,46.8029,46.8113,59052.0
2016-10-13 12:30:00,55.32,55.41,55.32,55.4,87972.0,46.8113,46.8875,46.8113,46.879,87972.0
2016-10-13 12:40:00,55.41,55.47,55.41,55.46,55447.0,46.8875,46.9382,46.8875,46.9298,55447.0
2016-10-13 12:50:00,55.46,55.46,55.43,55.46,51828.0,46.9298,46.9298,46.9044,46.9298,51828.0
2016-10-13 13:00:00,55.46,55.48,55.44,55.44,52798.0,46.9298,46.9467,46.9129,46.9129,52798.0
2016-10-13 13:10:00,55.43,55.46,55.41,55.45,9536.0,46.9044,46.9298,46.8875,46.9213,9536.0
2016-10-13 13:20:00,55.46,55.53,55.45,55.52,36526.0,46.9298,46.989,46.9213,46.9806,36526.0
2016-10-13 13:30:00,55.52,55.53,55.49,55.51,36271.0,46.9806,46.989,46.9552,46.9721,36271.0
2016-10-13 13:40:00,55.52,55.55,55.51,55.52,11748.0,46.9806,47.0059,46.9721,46.9806,11748.0
2016-10-13 13:50:00,55.52,55.59,55.51,55.59,51674.0,46.9806,47.0398,46.9721,47.0398,51674.0
2016-10-13 14:00:00,55.59,55.65,55.58,55.58,22802.0,47.0398,47.0906,47.0313,47.0313,22802.0
2016-10-13 14:10:00,55.59,55.59,55.54,55.57,18009.0,47.0398,47.0398,46.9975,47.0229,18009.0
2016-10-13 14:20:00,55.59,55.6,55.55,55.55,25865.0,47.0398,47.0482,47.0059,47.0059,25865.0
2016-10-13 14:30:00,55.55,55.6,55.55,55.58,26400.0,47.0059,47.0482,47.0059,47.0313,26400.0
2016-10-13 14:40:00,55.58,55.63,55.56,55.59,83429.0,47.0313,47.0736,47.0144,47.0398,83429.0
2016-10-13 14:50:00,55.6,55.66,55.6,55.63,33705.0,47.0482,47.099,47.0482,47.0736,33705.0
2016-10-13 15:00:00,55.64,55.64,55.6,55.64,11026.0,47.0821,47.0821,47.0482,47.0821,11026.0
2016-10-13 15:10:00,55.64,55.69,55.63,55.64,120376.0,47.0821,47.1244,47.0736,47.0821,120376.0
2016-10-13 15:20:00,55.64,55.65,55.59,55.6,60434.0,47.0821,47.0906,47.0398,47.0482,60434.0
2016-10-13 15:30:00,55.6,55.63,55.58,55.62,54172.0,47.0482,47.0736,47.0313,47.0652,54172.0
2016-10-13 15:40:00,55.61,55.62,55.55,55.56,91485.0,47.0567,47.0652,47.0059,47.0144,91485.0
2016-10-13 15:50:00,55.56,55.57,55.5,55.56,175580.0,47.0144,47.0229,46.9636,47.0144,175580.0
2016-10-14 09:30:00,55.92,55.93,55.8,55.84,96041.0,47.319,47.3275,47.2175,47.2513,96041.0
2016-10-14 09:40:00,55.84,55.95,55.82,55.92,55815.0,47.2513,47.3444,47.2344,47.319,55815.0
2016-10-14 09:50:00,55.92,55.99,55.92,55.95,47864.0,47.319,47.3783,47.319,47.3444,47864.0
2016-10-14 10:00:00,55.95,55.98,55.93,55.97,160398.0,47.3444,47.3698,47.3275,47.3613,160398.0
2016-10-14 10:10:00,55.97,56.02,55.96,56.01,61236.0,47.3613,47.4036,47.3529,47.3952,61236.0
2016-10-14 10:20:00,56.01,56.05,55.91,55.91,38228.0,47.3952,47.429,47.3106,47.3106,38228.0
2016-10-14 10:30:00,55.92,55.97,55.92,55.96,31027.0,47.319,47.3613,47.319,47.3529,31027.0
2016-10-14 10:40:00,55.96,55.99,55.91,55.92,25198.0,47.3529,47.3783,47.3106,47.319,25198.0
2016-10-14 10:50:00,55.92,55.95,55.81,55.81,61726.0,47.319,47.3444,47.2259,47.2259,61726.0
2016-10-14 11:00:00,55.81,55.81,55.74,55.74,33814.0,47.2259,47.2259,47.1667,47.1667,33814.0
2016-10-14 11:10:00,55.73,55.74,55.67,55.71,85562.0,47.1583,47.1667,47.1075,47.1413,85562.0
2016-10-14 11:20:00,55.71,55.73,55.65,55.65,44642.0,47.1413,47.1583,47.0906,47.0906,44642.0
2016-10-14 11:30:00,55.64,55.66,55.6,55.66,32444.0,47.0821,47.099,47.0482,47.099,32444.0
2016-10-14 11:40:00,55.66,55.66,55.6,55.62,64304.0,47.099,47.099,47.0482,47.0652,64304.0
2016-10-14 11:50:00,55.65,55.65,55.57,55.59,19265.0,47.0906,47.0906,47.0229,47.0398,19265.0
2016-10-14 12:00:00,55.57,55.58,55.54,55.56,11300.0,47.0229,47.0313,46.9975,47.0144,11300.0
2016-10-14 12:10:00,55.55,55.55,55.49,55.51,23965.0,47.0059,47.0059,46.9552,46.9721,23965.0
2016-10-14 12:20:00,55.51,55.58,55.51,55.57,14599.0,46.9721,47.0313,46.9721,47.0229,14599.0
2016-10-14 12:30:00,55.58,55.6,55.57,55.6,11450.0,47.0313,47.0482,47.0229,47.0482,11450.0
2016-10-14 12:40:00,55.6,55.62,55.57,55.59,39670.0,47.0482,47.0652,47.0229,47.0398,39670.0
2016-10-14 12:50:00,55.59,55.59,55.54,55.54,27515.0,47.0398,47.0398,46.9975,46.9975,27515.0
2016-10-14 13:00:00,55.54,55.57,55.49,55.56,71916.0,46.9975,47.0229,46.9552,47.0144,71916.0
2016-10-14 13:10:00,55.55,55.55,55.52,55.54,69071.0,47.0059,47.0059,46.9806,46.9975,69071.0
2016-10-14 13:20:00,55.54,55.56,55.52,55.54,66955.0,46.9975,47.0144,46.9806,46.9975,66955.0
2016-10-14 13:30:00,55.54,55.64,55.54,55.6,618363.0,46.9975,47.0821,46.9975,47.0482,618363.0
2016-10-14 13:40:00,55.6,55.61,55.56,55.58,92897.0,47.0482,47.0567,47.0144,47.0313,92897.0
2016-10-14 13:50:00,55.58,55.58,55.53,55.54,73419.0,47.0313,47.0313,46.989,46.9975,73419.0
2016-10-14 14:00:00,55.53,55.53,55.43,55.44,125882.0,46.989,46.989,46.9044,46.9129,125882.0
2016-10-14 14:10:00,55.44,55.54,55.42,55.53,85866.0,46.9129,46.9975,46.8959,46.989,85866.0
2016-10-14 14:20:00,55.53,55.57,55.53,55.56,39175.0,46.989,47.0229,46.989,47.0144,39175.0
2016-10-14 14:30:00,55.57,55.57,55.51,55.54,22973.0,47.0229,47.0229,46.9721,46.9975,22973.0
2016-10-14 14:40:00,55.53,55.53,55.45,55.46,149401.0,46.989,46.989,46.9213,46.9298,149401.0
2016-10-14 14:50:00,55.46,55.47,55.41,55.42,74155.0,46.9298,46.9382,46.8875,46.8959,74155.0
2016-10-14 15:00:00,55.43,55.43,55.37,55.41,39307.0,46.9044,46.9044,46.8536,46.8875,39307.0
2016-10-14 15:10:00,55.41,55.47,55.41,55.44,37950.0,46.8875,46.9382,46.8875,46.9129,37950.0
2016-10-14 15:20:00,55.44,55.44,55.39,55.4,29895.0,46.9129,46.9129,46.8705,46.879,29895.0
2016-10-14 15:30:00,55.4,55.44,55.38,55.44,51607.0,46.879,46.9129,46.8621,46.9129,51607.0
2016-10-14 15:40:00,55.44,55.47,55.36,55.37,49061.0,46.9129,46.9382,46.8452,46.8536,49061.0
2016-10-14 15:50:00,55.38,55.45,55.36,55.38,156529.0,46.8621,46.9213,46.8452,46.8621,156529.0
2016-10-17 09:30:00,55.59,55.76,55.56,55.59,73038.0,47.0398,47.1836,47.0144,47.0398,73038.0
2016-10-17 09:40:00,55.59,55.63,55.59,55.63,28984.0,47.0398,47.0736,47.0398,47.0736,28984.0
2016-10-17 09:50:00,55.63,55.67,55.59,55.61,25206.0,47.0736,47.1075,47.0398,47.0567,25206.0
2016-10-17 10:00:00,55.62,55.66,55.6,55.66,25224.0,47.0652,47.099,47.0482,47.099,25224.0
2016-10-17 10:10:00,55.66,55.71,55.66,55.71,54956.0,47.099,47.1413,47.099,47.1413,54956.0
2016-10-17 10:20:00,55.7,55.76,55.68,55.75,51059.0,47.1329,47.1836,47.1159,47.1752,51059.0
2016-10-17 10:30:00,55.75,55.76,55.69,55.72,34962.0,47.1752,47.1836,47.1244,47.1498,34962.0
2016-10-17 10:40:00,55.72,55.73,55.67,55.69,11899.0,47.1498,47.1583,47.1075,47.1244,11899.0
2016-10-17 10:50:00,55.68,55.68,55.57,55.59,27573.0,47.1159,47.1159,47.0229,47.0398,27573.0
2016-10-17 11:00:00,55.6,55.61,55.57,55.59,11750.0,47.0482,47.0567,47.0229,47.0398,11750.0
2016-10-17 11:10:00,55.6,55.6,55.56,55.6,82315.0,47.0482,47.0482,47.0144,47.0482,82315.0
2016-10-17 11:20:00,55.6,55.62,55.56,55.59,29314.0,47.0482,47.0652,47.0144,47.0398,29314.0
2016-10-17 11:30:00,55.58,55.61,55.57,55.61,16345.0,47.0313,47.0567,47.0229,47.0567,16345.0
2016-10-17 11:40:00,55.61,55.61,55.56,55.56,12723.0,47.0567,47.0567,47.0144,47.0144,12723.0
2016-10-17 11:50:00,55.57,55.63,55.57,55.6,8236.0,47.0229,47.0736,47.0229,47.0482,8236.0
2016-10-17 12:00:00,55.6,55.61,55.57,55.57,19114.0,47.0482,47.0567,47.0229,47.0229,19114.0
2016-10-17 12:10:00,55.57,55.62,55.55,55.62,25342.0,47.0229,47.0652,47.0059,47.0652,25342.0
2016-10-17 12:20:00,55.62,55.63,55.58,55.59,11902.0,47.0652,47.0736,47.0313,47.0398,11902.0
2016-10-17 12:30:00,55.59,55.62,55.59,55.6,5888.0,47.0398,47.0652,47.0398,47.0482,5888.0
2016-10-17 12:40:00,55.6,55.62,55.59,55.61,11775.0,47.0482,47.0652,47.0398,47.0567,11775.0
2016-10-17 12:50:00,55.61,55.61,55.58,55.59,8733.0,47.0567,47.0567,47.0313,47.0398,8733.0
2016-10-17 13:00:00,55.58,55.61,55.58,55.6,11359.0,47.0313,47.0567,47.0313,47.0482,11359.0
2016-10-17 13:10:00,55.6,55.64,55.59,55.62,20831.0,47.0482,47.0821,47.0398,47.0652,20831.0
2016-10-17 13:20:00,55.63,55.65,55.62,55.65,14870.0,47.0736,47.0906,47.0652,47.0906,14870.0
2016-10-17 13:30:00,55.64,55.68,55.64,55.66,16588.0,47.0821,47.1159,47.0821,47.099,16588.0
2016-10-17 13:40:00,55.66,55.67,55.64,55.66,7800.0,47.099,47.1075,47.0821,47.099,7800.0
2016-10-17 13:50:00,55.65,55.67,55.62,55.63,21238.0,47.0906,47.1075,47.0652,47.0736,21238.0
2016-10-17 14:00:00,55.64,55.65,55.63,55.65,9814.0,47.0821,47.0906,47.0736,47.0906,9814.0
2016-10-17 14:10:00,55.65,55.68,55.64,55.67,6190.0,47.0906,47.1159,47.0821,47.1075,6190.0
2016-10-17 14:20:00,55.68,55.69,55.67,55.69,18655.0,47.1159,47.1244,47.1075,47.1244,18655.0
2016-10-17 14:30:00,55.69,55.69,55.66,55.66,12916.0,47.1244,47.1244,47.099,47.099,12916.0
2016-10-17 14:40:00,55.65,55.67,55.64,55.64,7833.0,47.0906,47.1075,47.0821,47.0821,7833.0
2016-10-17 14:50:00,55.65,55.71,55.65,55.7,8626.0,47.0906,47.1413,47.0906,47.1329,8626.0
2016-10-17 15:00:00,55.7,55.71,55.66,55.68,17607.0,47.1329,47.1413,47.099,47.1159,17607.0
2016-10-17 15:10:00,55.68,55.68,55.63,55.63,59898.0,47.1159,47.1159,47.0736,47.0736,59898.0
2016-10-17 15:20:00,55.64,55.66,55.62,55.66,14902.0,47.0821,47.099,47.0652,47.099,14902.0
2016-10-17 15:30:00,55.65,55.66,55.62,55.63,16745.0,47.0906,47.099,47.0652,47.0736,16745.0
2016-10-17 15:40:00,55.63,55.66,55.6,55.62,54094.0,47.0736,47.099,47.0482,47.0652,54094.0
2016-10-17 15:50:00,55.62,55.67,55.61,55.66,75150.0,47.0652,47.1075,47.0567,47.099,75150.0
2016-10-18 09:30:00,56.6,56.76,56.59,56.59,168444.0,47.8944,48.0298,47.886,47.886,168444.0
2016-10-18 09:40:00,56.59,56.62,56.57,56.59,48108.0,47.886,47.9114,47.8691,47.886,48108.0
2016-10-18 09:50:00,56.59,56.59,56.52,56.53,36591.0,47.886,47.886,47.8267,47.8352,36591.0
2016-10-18 10:00:00,56.54,56.61,56.52,56.61,65580.0,47.8437,47.9029,47.8267,47.9029,65580.0
2016-10-18 10:10:00,56.6,56.61,56.58,56.58,20595.0,47.8944,47.9029,47.8775,47.8775,20595.0
2016-10-18 10:20:00,56.58,56.59,56.53,56.57,42807.0,47.8775,47.886,47.8352,47.8691,42807.0
2016-10-18 10:30:00,56.57,56.64,56.57,56.63,37061.0,47.8691,47.9283,47.8691,47.9198,37061.0
2016-10-18 10:40:00,56.64,56.71,56.62,56.71,92511.0,47.9283,47.9875,47.9114,47.9875,92511.0
2016-10-18 10:50:00,56.7,56.71,56.67,56.68,29979.0,47.9791,47.9875,47.9537,47.9621,29979.0
2016-10-18 11:00:00,56.68,56.7,56.62,56.63,50525.0,47.9621,47.9791,47.9114,47.9198,50525.0
2016-10-18 11:10:00,56.64,56.64,56.59,56.62,20714.0,47.9283,47.9283,47.886,47.9114,20714.0
2016-10-18 11:20:00,56.62,56.66,56.62,56.65,18634.0,47.9114,47.9452,47.9114,47.9367,18634.0
2016-10-18 11:30:00,56.66,56.7,56.65,56.69,14875.0,47.9452,47.9791,47.9367,47.9706,14875.0
2016-10-18 11:40:00,56.69,56.74,56.68,56.73,37476.0,47.9706,48.0129,47.9621,48.0044,37476.0
2016-10-18 11:50:00,56.74,56.78,56.73,56.78,11190.0,48.0129,48.0468,48.0044,48.0468,11190.0
2016-10-18 12:00:00,56.78,56.78,56.74,56.75,9922.0,48.0468,48.0468,48.0129,48.0214,9922.0
2016-10-18 12:10:00,56.76,56.78,56.76,56.77,16793.0,48.0298,48.0468,48.0298,48.0383,16793.0
2016-10-18 12:20:00,56.77,56.79,56.76,56.77,10388.0,48.0383,48.0552,48.0298,48.0383,10388.0
2016-10-18 12:30:00,56.78,56.79,56.74,56.75,8804.0,48.0468,48.0552,48.0129,48.0214,8804.0
2016-10-18 12:40:00,56.75,56.75,56.72,56.72,5011.0,48.0214,48.0214,47.996,47.996,5011.0
2016-10-18 12:50:00,56.73,56.73,56.7,56.72,6956.0,48.0044,48.0044,47.9791,47.996,6956.0
2016-10-18 13:00:00,56.72,56.74,56.7,56.72,30428.0,47.996,48.0129,47.9791,47.996,30428.0
2016-10-18 13:10:00,56.72,56.73,56.71,56.72,12645.0,47.996,48.0044,47.9875,47.996,12645.0
2016-10-18 13:20:00,56.72,56.74,56.7,56.71,8500.0,47.996,48.0129,47.9791,47.9875,8500.0
2016-10-18 13:30:00,56.71,56.71,56.68,56.7,8316.0,47.9875,47.9875,47.9621,47.9791,8316.0
2016-10-18 13:40:00,56.7,56.7,56.68,56.69,12752.0,47.9791,47.9791,47.9621,47.9706,12752.0
2016-10-18 13:50:00,56.69,56.71,56.68,56.7,21509.0,47.9706,47.9875,47.9621,47.9791,21509.0
2016-10-18 14:00:00,56.7,56.74,56.68,56.72,54104.0,47.9791,48.0129,47.9621,47.996,54104.0
2016-10-18 14:10:00,56.72,56.72,56.69,56.69,11606.0,47.996,47.996,47.9706,47.9706,11606.0
2016-10-18 14:20:00,56.69,56.7,56.68,56.68,17901.0,47.9706,47.9791,47.9621,47.9621,17901.0
2016-10-18 14:30:00,56.68,56.7,56.68,56.69,7704.0,47.9621,47.9791,47.9621,47.9706,7704.0
2016-10-18 14:40:00,56.69,56.7,56.67,56.68,10915.0,47.9706,47.9791,47.9537,47.9621,10915.0
2016-10-18 14:50:00,56.67,56.69,56.65,56.69,15837.0,47.9537,47.9706,47.9367,47.9706,15837.0
2016-10-18 15:00:00,56.69,56.69,56.65,56.65,4107.0,47.9706,47.9706,47.9367,47.9367,4107.0
2016-10-18 15:10:00,56.65,56.66,56.64,56.64,16791.0,47.9367,47.9452,47.9283,47.9283,16791.0
2016-10-18 15:20:00,56.64,56.65,56.62,56.63,15993.0,47.9283,47.9367,47.9114,47.9198,15993.0
2016-10-18 15:30:00,56.63,56.65,56.62,56.63,28715.0,47.9198,47.9367,47.9114,47.9198,28715.0
2016-10-18 15:40:00,56.63,56.63,56.56,56.59,143924.0,47.9198,47.9198,47.8606,47.886,143924.0
2016-10-18 15:50:00,56.59,56.69,56.58,56.63,219696.0,47.886,47.9706,47.8775,47.9198,219696.0
2016-10-19 09:30:00,56.87,56.87,56.78,56.8,42474.0,48.1229,48.1229,48.0468,48.0637,42474.0
2016-10-19 09:40:00,56.83,56.84,56.79,56.8,31971.0,48.0891,48.0975,48.0552,48.0637,31971.0
2016-10-19 09:50:00,56.8,56.85,56.78,56.79,35515.0,48.0637,48.106,48.0468,48.0552,35515.0
2016-10-19 10:00:00,56.79,56.79,56.74,56.76,34715.0,48.0552,48.0552,48.0129,48.0298,34715.0
2016-10-19 10:10:00,56.77,56.82,56.75,56.81,38640.0,48.0383,48.0806,48.0214,48.0721,38640.0
2016-10-19 10:20:00,56.82,56.9,56.81,56.9,42661.0,48.0806,48.1483,48.0721,48.1483,42661.0
2016-10-19 10:30:00,56.9,56.94,56.87,56.93,46202.0,48.1483,48.1821,48.1229,48.1737,46202.0
2016-10-19 10:40:00,56.93,56.97,56.91,56.95,55955.0,48.1737,48.2075,48.1568,48.1906,55955.0
2016-10-19 10:50:00,56.96,56.96,56.93,56.94,9970.0,48.1991,48.1991,48.1737,48.1821,9970.0
2016-10-19 11:00:00,56.95,56.97,56.88,56.96,78214.0,48.1906,48.2075,48.1314,48.1991,78214.0
2016-10-19 11:10:00,56.97,56.97,56.9,56.9,33929.0,48.2075,48.2075,48.1483,48.1483,33929.0
2016-10-19 11:20:00,56.9,56.91,56.84,56.86,17850.0,48.1483,48.1568,48.0975,48.1144,17850.0
2016-10-19 11:30:00,56.86,56.91,56.86,56.88,36388.0,48.1144,48.1568,48.1144,48.1314,36388.0
2016-10-19 11:40:00,56.89,56.93,56.87,56.91,13846.0,48.1398,48.1737,48.1229,48.1568,13846.0
2016-10-19 11:50:00,56.92,56.93,56.9,56.92,26940.0,48.1652,48.1737,48.1483,48.1652,26940.0
2016-10-19 12:00:00,56.92,56.94,56.89,56.92,17023.0,48.1652,48.1821,48.1398,48.1652,17023.0
2016-10-19 12:10:00,56.92,56.94,56.91,56.94,23154.0,48.1652,48.1821,48.1568,48.1821,23154.0
2016-10-19 12:20:00,56.94,56.98,56.94,56.98,17493.0,48.1821,48.216,48.1821,48.216,17493.0
2016-10-19 12:30:00,56.98,56.99,56.98,56.99,5133.0,48.216,48.2245,48.216,48.2245,5133.0
2016-10-19 12:40:00,56.99,57.01,56.98,57.01,7902.0,48.2245,48.2414,48.216,48.2414,7902.0
2016-10-19 12:50:00,57.01,57.04,57.0,57.01,9784.0,48.2414,48.2668,48.2329,48.2414,9784.0
2016-10-19 13:00:00,57.02,57.03,57.01,57.01,6206.0,48.2498,48.2583,48.2414,48.2414,6206.0
2016-10-19 13:10:00,57.02,57.03,57.01,57.03,6476.0,48.2498,48.2583,48.2414,48.2583,6476.0
2016-10-19 13:20:00,57.03,57.08,57.03,57.05,46514.0,48.2583,48.3006,48.2583,48.2752,46514.0
2016-10-19 13:30:00,57.05,57.06,57.03,57.06,17553.0,48.2752,48.2837,48.2583,48.2837,17553.0
2016-10-19 13:40:00,57.07,57.1,57.07,57.09,5500.0,48.2921,48.3175,48.2921,48.3091,5500.0
2016-10-19 13:50:00,57.08,57.09,57.07,57.08,3296.0,48.3006,48.3091,48.2921,48.3006,3296.0
2016-10-19 14:00:00,57.08,57.12,57.08,57.12,24223.0,48.3006,48.3345,48.3006,48.3345,24223.0
2016-10-19 14:10:00,57.12,57.13,57.1,57.12,21072.0,48.3345,48.3429,48.3175,48.3345,21072.0
2016-10-19 14:20:00,57.12,57.12,57.1,57.11,19340.0,48.3345,48.3345,48.3175,48.326,19340.0
2016-10-19 14:30:00,57.1,57.11,57.07,57.09,26652.0,48.3175,48.326,48.2921,48.3091,26652.0
2016-10-19 14:40:00,57.09,57.09,57.07,57.08,9522.0,48.3091,48.3091,48.2921,48.3006,9522.0
2016-10-19 14:50:00,57.08,57.1,57.07,57.1,20802.0,48.3006,48.3175,48.2921,48.3175,20802.0
2016-10-19 15:00:00,57.09,57.1,57.08,57.1,9584.0,48.3091,48.3175,48.3006,48.3175,9584.0
2016-10-19 15:10:00,57.1,57.11,57.09,57.1,9790.0,48.3175,48.326,48.3091,48.3175,9790.0
2016-10-19 15:20:00,57.11,57.12,57.09,57.1,16088.0,48.326,48.3345,48.3091,48.3175,16088.0
2016-10-19 15:30:00,57.1,57.1,57.07,57.07,22284.0,48.3175,48.3175,48.2921,48.2921,22284.0
2016-10-19 15:40:00,57.08,57.08,57.06,57.08,37681.0,48.3006,48.3006,48.2837,48.3006,37681.0
2016-10-19 15:50:00,57.09,57.1,57.02,57.04,101595.0,48.3091,48.3175,48.2498,48.2668,101595.0
2016-10-20 09:30:00,56.6,56.67,56.56,56.58,92614.0,47.8944,47.9537,47.8606,47.8775,92614.0
2016-10-20 09:40:00,56.58,56.7,56.57,56.69,101198.0,47.8775,47.9791,47.8691,47.9706,101198.0
2016-10-20 09:50:00,56.68,56.73,56.65,56.72,35936.0,47.9621,48.0044,47.9367,47.996,35936.0
2016-10-20 10:00:00,56.74,56.77,56.72,56.73,61105.0,48.0129,48.0383,47.996,48.0044,61105.0
2016-10-20 10:10:00,56.73,56.73,56.63,56.66,40788.0,48.0044,48.0044,47.9198,47.9452,40788.0
2016-10-20 10:20:00,56.66,56.66,56.52,56.52,73139.0,47.9452,47.9452,47.8267,47.8267,73139.0
2016-10-20 10:30:00,56.52,56.52,56.4,56.44,53504.0,47.8267,47.8267,47.7252,47.759,53504.0
2016-10-20 10:40:00,56.44,56.46,56.34,56.37,49373.0,47.759,47.776,47.6744,47.6998,49373.0
2016-10-20 10:50:00,56.38,56.38,56.28,56.35,74204.0,47.7083,47.7083,47.6237,47.6829,74204.0
2016-10-20 11:00:00,56.34,56.35,56.31,56.33,24287.0,47.6744,47.6829,47.649,47.666,24287.0
2016-10-20 11:10:00,56.33,56.35,56.29,56.35,44565.0,47.666,47.6829,47.6321,47.6829,44565.0
2016-10-20 11:20:00,56.36,56.47,56.34,56.44,104707.0,47.6914,47.7844,47.6744,47.759,104707.0
2016-10-20 11:30:00,56.44,56.47,56.43,56.47,48529.0,47.759,47.7844,47.7506,47.7844,48529.0
2016-10-20 11:40:00,56.47,56.52,56.46,56.52,50613.0,47.7844,47.8267,47.776,47.8267,50613.0
2016-10-20 11:50:00,56.52,56.57,56.5,56.57,89599.0,47.8267,47.8691,47.8098,47.8691,89599.0
2016-10-20 12:00:00,56.57,56.62,56.57,56.58,28568.0,47.8691,47.9114,47.8691,47.8775,28568.0
2016-10-20 12:10:00,56.58,56.59,56.56,56.58,17063.0,47.8775,47.886,47.8606,47.8775,17063.0
2016-10-20 12:20:00,56.58,56.58,56.53,56.56,16172.0,47.8775,47.8775,47.8352,47.8606,16172.0
2016-10-20 12:30:00,56.57,56.57,56.53,56.55,31363.0,47.8691,47.8691,47.8352,47.8521,31363.0
2016-10-20 12:40:00,56.56,56.57,56.54,56.54,33721.0,47.8606,47.8691,47.8437,47.8437,33721.0
2016-10-20 12:50:00,56.54,56.55,56.52,56.53,22679.0,47.8437,47.8521,47.8267,47.8352,22679.0
2016-10-20 13:00:00,56.53,56.54,56.51,56.53,31183.0,47.8352,47.8437,47.8183,47.8352,31183.0
2016-10-20 13:10:00,56.53,56.55,56.5,56.51,24984.0,47.8352,47.8521,47.8098,47.8183,24984.0
2016-10-20 13:20:00,56.5,56.54,56.49,56.54,24587.0,47.8098,47.8437,47.8014,47.8437,24587.0
2016-10-20 13:30:00,56.54,56.57,56.54,56.56,12898.0,47.8437,47.8691,47.8437,47.8606,12898.0
2016-10-20 13:40:00,56.56,56.56,56.48,56.48,31115.0,47.8606,47.8606,47.7929,47.7929,31115.0
2016-10-20 13:50:00,56.48,56.48,56.41,56.46,31180.0,47.7929,47.7929,47.7337,47.776,31180.0
2016-10-20 14:00:00,56.47,56.49,56.46,56.47,27054.0,47.7844,47.8014,47.776,47.7844,27054.0
2016-10-20 14:10:00,56.47,56.49,56.47,56.49,34706.0,47.7844,47.8014,47.7844,47.8014,34706.0
2016-10-20 14:20:00,56.48,56.51,56.46,56.51,52654.0,47.7929,47.8183,47.776,47.8183,52654.0
2016-10-20 14:30:00,56.52,56.53,56.5,56.52,25247.0,47.8267,47.8352,47.8098,47.8267,25247.0
2016-10-20 14:40:00,56.51,56.56,56.49,56.56,50375.0,47.8183,47.8606,47.8014,47.8606,50375.0
2016-10-20 14:50:00,56.56,56.56,56.52,56.53,11355.0,47.8606,47.8606,47.8267,47.8352,11355.0
2016-10-20 15:00:00,56.54,56.54,56.5,56.54,20016.0,47.8437,47.8437,47.8098,47.8437,20016.0
2016-10-20 15:10:00,56.54,56.56,56.46,56.47,31441.0,47.8437,47.8606,47.776,47.7844,31441.0
2016-10-20 15:20:00,56.47,56.5,56.45,56.46,23427.0,47.7844,47.8098,47.7675,47.776,23427.0
2016-10-20 15:30:00,56.45,56.46,56.42,56.43,37384.0,47.7675,47.776,47.7421,47.7506,37384.0
2016-10-20 15:40:00,56.43,56.46,56.42,56.46,26967.0,47.7506,47.776,47.7421,47.776,26967.0
2016-10-20 15:50:00,56.46,56.47,56.38,56.4,175591.0,47.776,47.7844,47.7083,47.7252,175591.0
2016-10-21 09:30:00,55.97,55.97,55.89,55.91,70648.0,47.3613,47.3613,47.2936,47.3106,70648.0
2016-10-21 09:40:00,55.92,55.97,55.87,55.91,33696.0,47.319,47.3613,47.2767,47.3106,33696.0
2016-10-21 09:50:00,55.9,55.97,55.89,55.96,52329.0,47.3021,47.3613,47.2936,47.3529,52329.0
2016-10-21 10:00:00,55.95,55.99,55.92,55.99,51070.0,47.3444,47.3783,47.319,47.3783,51070.0
2016-10-21 10:10:00,55.99,56.04,55.95,56.03,37399.0,47.3783,47.4206,47.3444,47.4121,37399.0
2016-10-21 10:20:00,56.03,56.03,56.0,56.01,10078.0,47.4121,47.4121,47.3867,47.3952,10078.0
2016-10-21 10:30:00,56.02,56.06,56.02,56.02,27661.0,47.4036,47.4375,47.4036,47.4036,27661.0
2016-10-21 10:40:00,56.03,56.07,56.02,56.06,18478.0,47.4121,47.446,47.4036,47.4375,18478.0
2016-10-21 10:50:00,56.06,56.06,56.01,56.04,28331.0,47.4375,47.4375,47.3952,47.4206,28331.0
2016-10-21 11:00:00,56.04,56.07,56.01,56.04,84068.0,47.4206,47.446,47.3952,47.4206,84068.0
2016-10-21 11:10:00,56.03,56.05,55.98,56.01,805556.0,47.4121,47.429,47.3698,47.3952,805556.0
2016-10-21 11:20:00,56.01,56.02,55.98,56.01,60590.0,47.3952,47.4036,47.3698,47.3952,60590.0
2016-10-21 11:30:00,56.01,56.03,55.99,56.0,241792.0,47.3952,47.4121,47.3783,47.3867,241792.0
2016-10-21 11:40:00,56.0,56.09,55.99,56.09,112726.0,47.3867,47.4629,47.3783,47.4629,112726.0
2016-10-21 11:50:00,56.09,56.11,56.07,56.08,16468.0,47.4629,47.4798,47.446,47.4544,16468.0
2016-10-21 12:00:00,56.07,56.08,56.04,56.06,34547.0,47.446,47.4544,47.4206,47.4375,34547.0
2016-10-21 12:10:00,56.06,56.08,56.06,56.07,14858.0,47.4375,47.4544,47.4375,47.446,14858.0
2016-10-21 12:20:00,56.07,56.07,56.04,56.05,57144.0,47.446,47.446,47.4206,47.429,57144.0
2016-10-21 12:30:00,56.05,56.08,56.05,56.08,77776.0,47.429,47.4544,47.429,47.4544,77776.0
2016-10-21 12:40:00,56.08,56.12,56.07,56.12,110762.0,47.4544,47.4883,47.446,47.4883,110762.0
2016-10-21 12:50:00,56.11,56.11,56.09,56.11,15092.0,47.4798,47.4798,47.4629,47.4798,15092.0
2016-10-21 13:00:00,56.11,56.12,56.08,56.09,19270.0,47.4798,47.4883,47.4544,47.4629,19270.0
2016-10-21 13:10:00,56.09,56.1,56.08,56.09,11904.0,47.4629,47.4713,47.4544,47.4629,11904.0
2016-10-21 13:20:00,56.1,56.1,56.06,56.06,8182.0,47.4713,47.4713,47.4375,47.4375,8182.0
2016-10-21 13:30:00,56.06,56.06,56.04,56.06,23851.0,47.4375,47.4375,47.4206,47.4375,23851.0
2016-10-21 13:40:00,56.07,56.11,56.06,56.11,22010.0,47.446,47.4798,47.4375,47.4798,22010.0
2016-10-21 13:50:00,56.11,56.12,56.08,56.11,24611.0,47.4798,47.4883,47.4544,47.4798,24611.0
2016-10-21 14:00:00,56.11,56.12,56.08,56.12,10892.0,47.4798,47.4883,47.4544,47.4883,10892.0
2016-10-21 14:10:00,56.11,56.13,56.1,56.13,24363.0,47.4798,47.4967,47.4713,47.4967,24363.0
2016-10-21 14:20:00,56.13,56.16,56.11,56.14,19809.0,47.4967,47.5221,47.4798,47.5052,19809.0
2016-10-21 14:30:00,56.14,56.16,56.13,56.16,23345.0,47.5052,47.5221,47.4967,47.5221,23345.0
2016-10-21 14:40:00,56.16,56.18,56.15,56.17,12261.0,47.5221,47.539,47.5137,47.5306,12261.0
2016-10-21 14:50:00,56.17,56.2,56.16,56.2,13394.0,47.5306,47.556,47.5221,47.556,13394.0
2016-10-21 15:00:00,56.2,56.27,56.19,56.25,52127.0,47.556,47.6152,47.5475,47.5983,52127.0
2016-10-21 15:10:00,56.24,56.24,56.21,56.23,13613.0,47.5898,47.5898,47.5644,47.5813,13613.0
2016-10-21 15:20:00,56.22,56.22,56.18,56.21,31036.0,47.5729,47.5729,47.539,47.5644,31036.0
2016-10-21 15:30:00,56.2,56.23,56.2,56.22,23265.0,47.556,47.5813,47.556,47.5729,23265.0
2016-10-21 15:40:00,56.22,56.27,56.22,56.25,97542.0,47.5729,47.6152,47.5729,47.5983,97542.0
2016-10-21 15:50:00,56.25,56.29,56.19,56.2,355131.0,47.5983,47.6321,47.5475,47.556,355131.0
2016-10-24 09:30:00,56.87,56.87,56.73,56.78,38539.0,48.1229,48.1229,48.0044,48.0468,38539.0
2016-10-24 09:40:00,56.78,56.8,56.72,56.78,51604.0,48.0468,48.0637,47.996,48.0468,51604.0
2016-10-24 09:50:00,56.78,56.8,56.7,56.7,52881.0,48.0468,48.0637,47.9791,47.9791,52881.0
2016-10-24 10:00:00,56.7,56.71,56.6,56.61,44197.0,47.9791,47.9875,47.8944,47.9029,44197.0
2016-10-24 10:10:00,56.61,56.63,56.54,56.58,37901.0,47.9029,47.9198,47.8437,47.8775,37901.0
2016-10-24 10:20:00,56.57,56.59,56.52,56.52,31619.0,47.8691,47.886,47.8267,47.8267,31619.0
2016-10-24 10:30:00,56.52,56.57,56.51,56.56,37439.0,47.8267,47.8691,47.8183,47.8606,37439.0
2016-10-24 10:40:00,56.57,56.58,56.51,56.57,70982.0,47.8691,47.8775,47.8183,47.8691,70982.0
2016-10-24 10:50:00,56.56,56.57,56.53,56.53,30526.0,47.8606,47.8691,47.8352,47.8352,30526.0
2016-10-24 11:00:00,56.53,56.54,56.5,56.51,79084.0,47.8352,47.8437,47.8098,47.8183,79084.0
2016-10-24 11:10:00,56.51,56.55,56.5,56.55,12300.0,47.8183,47.8521,47.8098,47.8521,12300.0
2016-10-24 11:20:00,56.55,56.55,56.46,56.46,19253.0,47.8521,47.8521,47.776,47.776,19253.0
2016-10-24 11:30:00,56.47,56.51,56.46,56.48,18894.0,47.7844,47.8183,47.776,47.7929,18894.0
2016-10-24 11:40:00,56.48,56.49,56.47,56.48,9459.0,47.7929,47.8014,47.7844,47.7929,9459.0
2016-10-24 11:50:00,56.47,56.5,56.45,56.45,10828.0,47.7844,47.8098,47.7675,47.7675,10828.0
2016-10-24 12:00:00,56.44,56.47,56.44,56.47,9089.0,47.759,47.7844,47.759,47.7844,9089.0
2016-10-24 12:10:00,56.47,56.47,56.45,56.45,13280.0,47.7844,47.7844,47.7675,47.7675,13280.0
2016-10-24 12:20:00,56.45,56.45,56.39,56.39,24719.0,47.7675,47.7675,47.7167,47.7167,24719.0
2016-10-24 12:30:00,56.4,56.46,56.39,56.43,44776.0,47.7252,47.776,47.7167,47.7506,44776.0
2016-10-24 12:40:00,56.42,56.46,56.41,56.44,14647.0,47.7421,47.776,47.7337,47.759,14647.0
2016-10-24 12:50:00,56.44,56.49,56.43,56.48,16137.0,47.759,47.8014,47.7506,47.7929,16137.0
2016-10-24 13:00:00,56.48,56.51,56.47,56.51,37473.0,47.7929,47.8183,47.7844,47.8183,37473.0
2016-10-24 13:10:00,56.51,56.51,56.47,56.49,14289.0,47.8183,47.8183,47.7844,47.8014,14289.0
2016-10-24 13:20:00,56.49,56.5,56.47,56.5,10100.0,47.8014,47.8098,47.7844,47.8098,10100.0
2016-10-24 13:30:00,56.5,56.51,56.48,56.5,9550.0,47.8098,47.8183,47.7929,47.8098,9550.0
2016-10-24 13:40:00,56.49,56.52,56.49,56.51,20833.0,47.8014,47.8267,47.8014,47.8183,20833.0
2016-10-24 13:50:00,56.51,56.53,56.49,56.51,13123.0,47.8183,47.8352,47.8014,47.8183,13123.0
2016-10-24 14:00:00,56.51,56.52,56.49,56.51,9105.0,47.8183,47.8267,47.8014,47.8183,9105.0
2016-10-24 14:10:00,56.51,56.51,56.48,56.5,12480.0,47.8183,47.8183,47.7929,47.8098,12480.0
2016-10-24 14:20:00,56.5,56.52,56.49,56.52,13209.0,47.8098,47.8267,47.8014,47.8267,13209.0
2016-10-24 14:30:00,56.52,56.57,56.51,56.53,24358.0,47.8267,47.8691,47.8183,47.8352,24358.0
2016-10-24 14:40:00,56.53,56.53,56.51,56.52,10800.0,47.8352,47.8352,47.8183,47.8267,10800.0
2016-10-24 14:50:00,56.52,56.53,56.51,56.52,11630.0,47.8267,47.8352,47.8183,47.8267,11630.0
2016-10-24 15:00:00,56.52,56.53,56.51,56.52,10264.0,47.8267,47.8352,47.8183,47.8267,10264.0
2016-10-24 15:10:00,56.51,56.52,56.49,56.5,15746.0,47.8183,47.8267,47.8014,47.8098,15746.0
2016-10-24 15:20:00,56.5,56.5,56.47,56.49,14212.0,47.8098,47.8098,47.7844,47.8014,14212.0
2016-10-24 15:30:00,56.48,56.49,56.45,56.47,29672.0,47.7929,47.8014,47.7675,47.7844,29672.0
2016-10-24 15:40:00,56.47,56.47,56.44,56.47,51395.0,47.7844,47.7844,47.759,47.7844,51395.0
2016-10-24 15:50:00,56.47,56.51,56.46,56.48,176786.0,47.7844,47.8183,47.776,47.7929,176786.0
2016-10-25 09:30:00,56.49,56.49,56.31,56.41,66835.0,47.8014,47.8014,47.649,47.7337,66835.0
2016-10-25 09:40:00,56.41,56.44,56.37,56.38,30744.0,47.7337,47.759,47.6998,47.7083,30744.0
2016-10-25 09:50:00,56.39,56.46,56.39,56.44,22746.0,47.7167,47.776,47.7167,47.759,22746.0
2016-10-25 10:00:00,56.44,56.52,56.43,56.5,20989.0,47.759,47.8267,47.7506,47.8098,20989.0
2016-10-25 10:10:00,56.51,56.51,56.41,56.43,19141.0,47.8183,47.8183,47.7337,47.7506,19141.0
2016-10-25 10:20:00,56.44,56.44,56.36,56.4,58335.0,47.759,47.759,47.6914,47.7252,58335.0
2016-10-25 10:30:00,56.39,56.42,56.36,56.39,28672.0,47.7167,47.7421,47.6914,47.7167,28672.0
2016-10-25 10:40:00,56.39,56.39,56.32,56.33,40670.0,47.7167,47.7167,47.6575,47.666,40670.0
2016-10-25 10:50:00,56.33,56.34,56.29,56.32,54011.0,47.666,47.6744,47.6321,47.6575,54011.0
2016-10-25 11:00:00,56.32,56.38,56.31,56.38,104538.0,47.6575,47.7083,47.649,47.7083,104538.0
2016-10-25 11:10:00,56.38,56.4,56.34,56.37,56166.0,47.7083,47.7252,47.6744,47.6998,56166.0
2016-10-25 11:20:00,56.37,56.47,56.35,56.47,25271.0,47.6998,47.7844,47.6829,47.7844,25271.0
2016-10-25 11:30:00,56.48,56.53,56.47,56.5,28993.0,47.7929,47.8352,47.7844,47.8098,28993.0
2016-10-25 11:40:00,56.51,56.53,56.48,56.51,20733.0,47.8183,47.8352,47.7929,47.8183,20733.0
2016-10-25 11:50:00,56.51,56.52,56.49,56.51,9570.0,47.8183,47.8267,47.8014,47.8183,9570.0
2016-10-25 12:00:00,56.51,56.54,56.48,56.51,69979.0,47.8183,47.8437,47.7929,47.8183,69979.0
2016-10-25 12:10:00,56.5,56.52,56.45,56.49,68958.0,47.8098,47.8267,47.7675,47.8014,68958.0
2016-10-25 12:20:00,56.5,56.51,56.48,56.49,12472.0,47.8098,47.8183,47.7929,47.8014,12472.0
2016-10-25 12:30:00,56.49,56.51,56.47,56.51,17354.0,47.8014,47.8183,47.7844,47.8183,17354.0
2016-10-25 12:40:00,56.51,56.54,56.49,56.52,21053.0,47.8183,47.8437,47.8014,47.8267,21053.0
2016-10-25 12:50:00,56.51,56.51,56.49,56.51,11847.0,47.8183,47.8183,47.8014,47.8183,11847.0
2016-10-25 13:00:00,56.5,56.5,56.47,56.48,14120.0,47.8098,47.8098,47.7844,47.7929,14120.0
2016-10-25 13:10:00,56.48,56.5,56.46,56.49,20494.0,47.7929,47.8098,47.776,47.8014,20494.0
2016-10-25 13:20:00,56.49,56.52,56.48,56.48,19370.0,47.8014,47.8267,47.7929,47.7929,19370.0
2016-10-25 13:30:00,56.48,56.51,56.46,56.5,15992.0,47.7929,47.8183,47.776,47.8098,15992.0
2016-10-25 13:40:00,56.5,56.5,56.48,56.48,17511.0,47.8098,47.8098,47.7929,47.7929,17511.0
2016-10-25 13:50:00,56.49,56.49,56.48,56.49,20740.0,47.8014,47.8014,47.7929,47.8014,20740.0
2016-10-25 14:00:00,56.49,56.51,56.48,56.51,28820.0,47.8014,47.8183,47.7929,47.8183,28820.0
2016-10-25 14:10:00,56.51,56.51,56.48,56.51,28727.0,47.8183,47.8183,47.7929,47.8183,28727.0
2016-10-25 14:20:00,56.51,56.53,56.5,56.52,36830.0,47.8183,47.8352,47.8098,47.8267,36830.0
2016-10-25 14:30:00,56.52,56.53,56.49,56.51,42377.0,47.8267,47.8352,47.8014,47.8183,42377.0
2016-10-25 14:40:00,56.51,56.51,56.47,56.48,44200.0,47.8183,47.8183,47.7844,47.7929,44200.0
2016-10-25 14:50:00,56.48,56.49,56.46,56.48,25333.0,47.7929,47.8014,47.776,47.7929,25333.0
2016-10-25 15:00:00,56.48,56.48,56.45,56.48,41074.0,47.7929,47.7929,47.7675,47.7929,41074.0
2016-10-25 15:10:00,56.48,56.48,56.45,56.46,48477.0,47.7929,47.7929,47.7675,47.776,48477.0
2016-10-25 15:20:00,56.46,56.48,56.46,56.48,36421.0,47.776,47.7929,47.776,47.7929,36421.0
2016-10-25 15:30:00,56.48,56.49,56.47,56.47,33507.0,47.7929,47.8014,47.7844,47.7844,33507.0
2016-10-25 15:40:00,56.47,56.49,56.45,56.49,70441.0,47.7844,47.8014,47.7675,47.8014,70441.0
2016-10-25 15:50:00,56.48,56.51,56.47,56.5,106429.0,47.7929,47.8183,47.7844,47.8098,106429.0
2016-10-26 09:30:00,55.77,55.77,55.59,55.68,91188.0,47.1921,47.1921,47.0398,47.1159,91188.0
2016-10-26 09:40:00,55.69,55.72,55.62,55.63,50240.0,47.1244,47.1498,47.0652,47.0736,50240.0
2016-10-26 09:50:00,55.63,55.64,55.54,55.55,87225.0,47.0736,47.0821,46.9975,47.0059,87225.0
2016-10-26 10:00:00,55.55,55.59,55.53,55.57,82412.0,47.0059,47.0398,46.989,47.0229,82412.0
2016-10-26 10:10:00,55.57,55.63,55.56,55.58,38972.0,47.0229,47.0736,47.0144,47.0313,38972.0
2016-10-26 10:20:00,55.58,55.61,55.53,55.55,37826.0,47.0313,47.0567,46.989,47.0059,37826.0
2016-10-26 10:30:00,55.55,55.74,55.54,55.7,109441.0,47.0059,47.1667,46.9975,47.1329,109441.0
2016-10-26 10:40:00,55.7,55.76,55.66,55.74,47276.0,47.1329,47.1836,47.099,47.1667,47276.0
2016-10-26 10:50:00,55.74,55.8,55.7,55.8,53566.0,47.1667,47.2175,47.1329,47.2175,53566.0
2016-10-26 11:00:00,55.8,55.86,55.78,55.83,252461.0,47.2175,47.2683,47.2006,47.2429,252461.0
2016-10-26 11:10:00,55.83,55.84,55.74,55.74,39202.0,47.2429,47.2513,47.1667,47.1667,39202.0
2016-10-26 11:20:00,55.74,55.79,55.72,55.79,22623.0,47.1667,47.209,47.1498,47.209,22623.0
2016-10-26 11:30:00,55.79,55.82,55.74,55.76,24724.0,47.209,47.2344,47.1667,47.1836,24724.0
2016-10-26 11:40:00,55.76,55.76,55.72,55.73,9968.0,47.1836,47.1836,47.1498,47.1583,9968.0
2016-10-26 11:50:00,55.74,55.78,55.72,55.72,10857.0,47.1667,47.2006,47.1498,47.1498,10857.0
2016-10-26 12:00:00,55.73,55.78,55.73,55.77,11972.0,47.1583,47.2006,47.1583,47.1921,11972.0
2016-10-26 12:10:00,55.77,55.79,55.77,55.78,7100.0,47.1921,47.209,47.1921,47.2006,7100.0
2016-10-26 12:20:00,55.78,55.8,55.76,55.77,20483.0,47.2006,47.2175,47.1836,47.1921,20483.0
2016-10-26 12:30:00,55.77,55.78,55.74,55.76,6769.0,47.1921,47.2006,47.1667,47.1836,6769.0
2016-10-26 12:40:00,55.76,55.78,55.75,55.76,10867.0,47.1836,47.2006,47.1752,47.1836,10867.0
2016-10-26 12:50:00,55.77,55.78,55.73,55.73,30782.0,47.1921,47.2006,47.1583,47.1583,30782.0
2016-10-26 13:00:00,55.73,55.75,55.7,55.71,41089.0,47.1583,47.1752,47.1329,47.1413,41089.0
2016-10-26 13:10:00,55.7,55.72,55.69,55.71,84227.0,47.1329,47.1498,47.1244,47.1413,84227.0
2016-10-26 13:20:00,55.71,55.72,55.67,55.68,68290.0,47.1413,47.1498,47.1075,47.1159,68290.0
2016-10-26 13:30:00,55.68,55.68,55.63,55.65,10859.0,47.1159,47.1159,47.0736,47.0906,10859.0
2016-10-26 13:40:00,55.65,55.67,55.61,55.66,24255.0,47.0906,47.1075,47.0567,47.099,24255.0
2016-10-26 13:50:00,55.67,55.67,55.61,55.64,21226.0,47.1075,47.1075,47.0567,47.0821,21226.0
2016-10-26 14:00:00,55.65,55.65,55.57,55.62,27112.0,47.0906,47.0906,47.0229,47.0652,27112.0
2016-10-26 14:10:00,55.63,55.69,55.63,55.64,67184.0,47.0736,47.1244,47.0736,47.0821,67184.0
2016-10-26 14:20:00,55.64,55.66,55.63,55.65,33198.0,47.0821,47.099,47.0736,47.0906,33198.0
2016-10-26 14:30:00,55.65,55.68,55.63,55.67,11989.0,47.0906,47.1159,47.0736,47.1075,11989.0
2016-10-26 14:40:00,55.67,55.69,55.66,55.66,33441.0,47.1075,47.1244,47.099,47.099,33441.0
2016-10-26 14:50:00,55.66,55.71,55.65,55.7,13716.0,47.099,47.1413,47.0906,47.1329,13716.0
2016-10-26 15:00:00,55.69,55.71,55.65,55.65,50040.0,47.1244,47.1413,47.0906,47.0906,50040.0
2016-10-26 15:10:00,55.65,55.66,55.65,55.65,12270.0,47.0906,47.099,47.0906,47.0906,12270.0
2016-10-26 15:20:00,55.66,55.69,55.65,55.66,18880.0,47.099,47.1244,47.0906,47.099,18880.0
2016-10-26 15:30:00,55.66,55.68,55.6,55.61,19004.0,47.099,47.1159,47.0482,47.0567,19004.0
2016-10-26 15:40:00,55.6,55.64,55.6,55.6,108066.0,47.0482,47.0821,47.0482,47.0482,108066.0
2016-10-26 15:50:00,55.61,55.62,55.57,55.6,136727.0,47.0567,47.0652,47.0229,47.0482,136727.0
2016-10-27 09:30:00,55.72,55.82,55.59,55.6,59491.0,47.1498,47.2344,47.0398,47.0482,59491.0
2016-10-27 09:40:00,55.59,55.61,55.55,55.55,44377.0,47.0398,47.0567,47.0059,47.0059,44377.0
2016-10-27 09:50:00,55.55,55.63,55.54,55.62,25531.0,47.0059,47.0736,46.9975,47.0652,25531.0
2016-10-27 10:00:00,55.63,55.63,55.48,55.49,64770.0,47.0736,47.0736,46.9467,46.9552,64770.0
2016-10-27 10:10:00,55.49,55.49,55.29,55.31,128096.0,46.9552,46.9552,46.7859,46.8029,128096.0
2016-10-27 10:20:00,55.3,55.32,55.23,55.31,47745.0,46.7944,46.8113,46.7352,46.8029,47745.0
2016-10-27 10:30:00,55.32,55.32,55.24,55.25,201342.0,46.8113,46.8113,46.7436,46.7521,201342.0
2016-10-27 10:40:00,55.26,55.32,55.26,55.32,24633.0,46.7605,46.8113,46.7605,46.8113,24633.0
2016-10-27 10:50:00,55.32,55.33,55.24,55.24,44764.0,46.8113,46.8198,46.7436,46.7436,44764.0
2016-10-27 11:00:00,55.24,55.39,55.24,55.39,114079.0,46.7436,46.8705,46.7436,46.8705,114079.0
2016-10-27 11:10:00,55.39,55.44,55.37,55.44,90514.0,46.8705,46.9129,46.8536,46.9129,90514.0
2016-10-27 11:20:00,55.44,55.46,55.41,55.43,31639.0,46.9129,46.9298,46.8875,46.9044,31639.0
2016-10-27 11:30:00,55.42,55.47,55.37,55.41,33629.0,46.8959,46.9382,46.8536,46.8875,33629.0
2016-10-27 11:40:00,55.41,55.44,55.35,55.42,18323.0,46.8875,46.9129,46.8367,46.8959,18323.0
2016-10-27 11:50:00,55.41,55.5,55.41,55.48,33638.0,46.8875,46.9636,46.8875,46.9467,33638.0
2016-10-27 12:00:00,55.49,55.51,55.47,55.49,42586.0,46.9552,46.9721,46.9382,46.9552,42586.0
2016-10-27 12:10:00,55.5,55.5,55.43,55.44,38513.0,46.9636,46.9636,46.9044,46.9129,38513.0
2016-10-27 12:20:00,55.44,55.46,55.41,55.44,13446.0,46.9129,46.9298,46.8875,46.9129,13446.0
2016-10-27 12:30:00,55.44,55.45,55.35,55.38,22922.0,46.9129,46.9213,46.8367,46.8621,22922.0
2016-10-27 12:40:00,55.36,55.37,55.31,55.37,27375.0,46.8452,46.8536,46.8029,46.8536,27375.0
2016-10-27 12:50:00,55.37,55.39,55.35,55.38,10300.0,46.8536,46.8705,46.8367,46.8621,10300.0
2016-10-27 13:00:00,55.38,55.38,55.31,55.33,21353.0,46.8621,46.8621,46.8029,46.8198,21353.0
2016-10-27 13:10:00,55.34,55.39,55.33,55.36,8907.0,46.8282,46.8705,46.8198,46.8452,8907.0
2016-10-27 13:20:00,55.37,55.39,55.37,55.38,8814.0,46.8536,46.8705,46.8536,46.8621,8814.0
2016-10-27 13:30:00,55.38,55.41,55.36,55.41,15400.0,46.8621,46.8875,46.8452,46.8875,15400.0
2016-10-27 13:40:00,55.41,55.42,55.39,55.4,16785.0,46.8875,46.8959,46.8705,46.879,16785.0
2016-10-27 13:50:00,55.4,55.44,55.4,55.41,8181.0,46.879,46.9129,46.879,46.8875,8181.0
2016-10-27 14:00:00,55.41,55.43,55.37,55.38,17013.0,46.8875,46.9044,46.8536,46.8621,17013.0
2016-10-27 14:10:00,55.38,55.44,55.38,55.41,8996.0,46.8621,46.9129,46.8621,46.8875,8996.0
2016-10-27 14:20:00,55.4,55.41,55.35,55.4,29657.0,46.879,46.8875,46.8367,46.879,29657.0
2016-10-27 14:30:00,55.4,55.41,55.34,55.37,16125.0,46.879,46.8875,46.8282,46.8536,16125.0
2016-10-27 14:40:00,55.38,55.38,55.33,55.35,22634.0,46.8621,46.8621,46.8198,46.8367,22634.0
2016-10-27 14:50:00,55.35,55.35,55.27,55.28,118253.0,46.8367,46.8367,46.769,46.7775,118253.0
2016-10-27 15:00:00,55.28,55.31,55.25,55.26,65853.0,46.7775,46.8029,46.7521,46.7605,65853.0
2016-10-27 15:10:00,55.26,55.27,55.2,55.21,79483.0,46.7605,46.769,46.7098,46.7182,79483.0
2016-10-27 15:20:00,55.21,55.27,55.2,55.26,46999.0,46.7182,46.769,46.7098,46.7605,46999.0
2016-10-27 15:30:00,55.27,55.27,55.24,55.26,22100.0,46.769,46.769,46.7436,46.7605,22100.0
2016-10-27 15:40:00,55.26,55.26,55.23,55.25,17707.0,46.7605,46.7605,46.7352,46.7521,17707.0
2016-10-27 15:50:00,55.25,55.25,55.19,55.22,100241.0,46.7521,46.7521,46.7013,46.7267,100241.0
2016-10-28 09:30:00,55.42,55.6,55.42,55.58,73393.0,46.8959,47.0482,46.8959,47.0313,73393.0
2016-10-28 09:40:00,55.59,55.65,55.52,55.65,84554.0,47.0398,47.0906,46.9806,47.0906,84554.0
2016-10-28 09:50:00,55.64,55.65,55.5,55.5,39758.0,47.0821,47.0906,46.9636,46.9636,39758.0
2016-10-28 10:00:00,55.51,55.54,55.4,55.43,49564.0,46.9721,46.9975,46.879,46.9044,49564.0
2016-10-28 10:10:00,55.44,55.51,55.4,55.5,59245.0,46.9129,46.9721,46.879,46.9636,59245.0
2016-10-28 10:20:00,55.5,55.54,55.47,55.49,35306.0,46.9636,46.9975,46.9382,46.9552,35306.0
2016-10-28 10:30:00,55.48,55.59,55.48,55.58,71270.0,46.9467,47.0398,46.9467,47.0313,71270.0
2016-10-28 10:40:00,55.58,55.63,55.57,55.62,31258.0,47.0313,47.0736,47.0229,47.0652,31258.0
2016-10-28 10:50:00,55.62,55.62,55.48,55.49,31507.0,47.0652,47.0652,46.9467,46.9552,31507.0
2016-10-28 11:00:00,55.49,55.51,55.47,55.49,85939.0,46.9552,46.9721,46.9382,46.9552,85939.0
2016-10-28 11:10:00,55.49,55.49,55.43,55.43,17968.0,46.9552,46.9552,46.9044,46.9044,17968.0
2016-10-28 11:20:00,55.43,55.48,55.42,55.45,44957.0,46.9044,46.9467,46.8959,46.9213,44957.0
2016-10-28 11:30:00,55.45,55.48,55.43,55.43,25726.0,46.9213,46.9467,46.9044,46.9044,25726.0
2016-10-28 11:40:00,55.44,55.45,55.42,55.44,74340.0,46.9129,46.9213,46.8959,46.9129,74340.0
2016-10-28 11:50:00,55.44,55.45,55.43,55.44,23900.0,46.9129,46.9213,46.9044,46.9129,23900.0
2016-10-28 12:00:00,55.44,55.49,55.43,55.47,27910.0,46.9129,46.9552,46.9044,46.9382,27910.0
2016-10-28 12:10:00,55.48,55.5,55.47,55.5,61125.0,46.9467,46.9636,46.9382,46.9636,61125.0
2016-10-28 12:20:00,55.5,55.54,55.5,55.52,26264.0,46.9636,46.9975,46.9636,46.9806,26264.0
2016-10-28 12:30:00,55.52,55.53,55.51,55.53,8024.0,46.9806,46.989,46.9721,46.989,8024.0
2016-10-28 12:40:00,55.52,55.54,55.5,55.5,30190.0,46.9806,46.9975,46.9636,46.9636,30190.0
2016-10-28 12:50:00,55.5,55.52,55.48,55.48,56679.0,46.9636,46.9806,46.9467,46.9467,56679.0
2016-10-28 13:00:00,55.49,55.5,55.3,55.3,138226.0,46.9552,46.9636,46.7944,46.7944,138226.0
2016-10-28 13:10:00,55.3,55.33,55.22,55.27,140192.0,46.7944,46.8198,46.7267,46.769,140192.0
2016-10-28 13:20:00,55.26,55.29,55.17,55.24,83956.0,46.7605,46.7859,46.6844,46.7436,83956.0
2016-10-28 13:30:00,55.23,55.25,55.12,55.15,174092.0,46.7352,46.7521,46.6421,46.6675,174092.0
2016-10-28 13:40:00,55.14,55.22,55.12,55.2,80958.0,46.659,46.7267,46.6421,46.7098,80958.0
2016-10-28 13:50:00,55.22,55.26,55.11,55.12,157101.0,46.7267,46.7605,46.6336,46.6421,157101.0
2016-10-28 14:00:00,55.13,55.17,55.03,55.09,124234.0,46.6505,46.6844,46.5659,46.6167,124234.0
2016-10-28 14:10:00,55.1,55.23,55.06,55.21,43824.0,46.6252,46.7352,46.5913,46.7182,43824.0
2016-10-28 14:20:00,55.19,55.28,55.19,55.26,72747.0,46.7013,46.7775,46.7013,46.7605,72747.0
2016-10-28 14:30:00,55.26,55.35,55.25,55.31,159008.0,46.7605,46.8367,46.7521,46.8029,159008.0
2016-10-28 14:40:00,55.32,55.32,55.25,55.29,91869.0,46.8113,46.8113,46.7521,46.7859,91869.0
2016-10-28 14:50:00,55.29,55.39,55.29,55.37,61445.0,46.7859,46.8705,46.7859,46.8536,61445.0
2016-10-28 15:00:00,55.37,55.37,55.28,55.29,25521.0,46.8536,46.8536,46.7775,46.7859,25521.0
2016-10-28 15:10:00,55.3,55.31,55.27,55.31,68819.0,46.7944,46.8029,46.769,46.8029,68819.0
2016-10-28 15:20:00,55.31,55.42,55.3,55.4,53554.0,46.8029,46.8959,46.7944,46.879,53554.0
2016-10-28 15:30:00,55.39,55.39,55.3,55.32,29810.0,46.8705,46.8705,46.7944,46.8113,29810.0
2016-10-28 15:40:00,55.31,55.32,55.24,55.29,33965.0,46.8029,46.8113,46.7436,46.7859,33965.0
2016-10-28 15:50:00,55.29,55.33,55.25,55.25,67842.0,46.7859,46.8198,46.7521,46.7521,67842.0
2016-10-31 09:30:00,55.25,55.32,55.23,55.29,54575.0,46.7521,46.8113,46.7352,46.7859,54575.0
2016-10-31 09:40:00,55.26,55.32,55.22,55.25,173453.0,46.7605,46.8113,46.7267,46.7521,173453.0
2016-10-31 09:50:00,55.25,55.3,55.22,55.26,86684.0,46.7521,46.7944,46.7267,46.7605,86684.0
2016-10-31 10:00:00,55.26,55.3,55.25,55.27,51931.0,46.7605,46.7944,46.7521,46.769,51931.0
2016-10-31 10:10:00,55.27,55.3,55.24,55.26,25404.0,46.769,46.7944,46.7436,46.7605,25404.0
2016-10-31 10:20:00,55.27,55.3,55.26,55.3,28849.0,46.769,46.7944,46.7605,46.7944,28849.0
2016-10-31 10:30:00,55.3,55.31,55.17,55.18,59875.0,46.7944,46.8029,46.6844,46.6928,59875.0
2016-10-31 10:40:00,55.17,55.21,55.14,55.18,42247.0,46.6844,46.7182,46.659,46.6928,42247.0
2016-10-31 10:50:00,55.19,55.27,55.18,55.25,44235.0,46.7013,46.769,46.6928,46.7521,44235.0
2016-10-31 11:00:00,55.26,55.27,55.22,55.26,32110.0,46.7605,46.769,46.7267,46.7605,32110.0
2016-10-31 11:10:00,55.27,55.28,55.23,55.25,24603.0,46.769,46.7775,46.7352,46.7521,24603.0
2016-10-31 11:20:00,55.26,55.34,55.25,55.33,72414.0,46.7605,46.8282,46.7521,46.8198,72414.0
2016-10-31 11:30:00,55.33,55.35,55.29,55.3,45004.0,46.8198,46.8367,46.7859,46.7944,45004.0
2016-10-31 11:40:00,55.3,55.35,55.3,55.33,26603.0,46.7944,46.8367,46.7944,46.8198,26603.0
2016-10-31 11:50:00,55.33,55.42,55.32,55.41,99463.0,46.8198,46.8959,46.8113,46.8875,99463.0
2016-10-31 12:00:00,55.4,55.44,55.38,55.4,39441.0,46.879,46.9129,46.8621,46.879,39441.0
2016-10-31 12:10:00,55.39,55.41,55.35,55.36,23945.0,46.8705,46.8875,46.8367,46.8452,23945.0
2016-10-31 12:20:00,55.36,55.38,55.33,55.34,22061.0,46.8452,46.8621,46.8198,46.8282,22061.0
2016-10-31 12:30:00,55.35,55.4,55.34,55.39,75423.0,46.8367,46.879,46.8282,46.8705,75423.0
2016-10-31 12:40:00,55.39,55.43,55.37,55.41,34451.0,46.8705,46.9044,46.8536,46.8875,34451.0
2016-10-31 12:50:00,55.4,55.42,55.37,55.37,13742.0,46.879,46.8959,46.8536,46.8536,13742.0
2016-10-31 13:00:00,55.38,55.39,55.33,55.33,19703.0,46.8621,46.8705,46.8198,46.8198,19703.0
2016-10-31 13:10:00,55.32,55.34,55.29,55.3,42275.0,46.8113,46.8282,46.7859,46.7944,42275.0
2016-10-31 13:20:00,55.3,55.32,55.28,55.29,23755.0,46.7944,46.8113,46.7775,46.7859,23755.0
2016-10-31 13:30:00,55.29,55.3,55.27,55.29,18260.0,46.7859,46.7944,46.769,46.7859,18260.0
2016-10-31 13:40:00,55.29,55.32,55.28,55.32,25550.0,46.7859,46.8113,46.7775,46.8113,25550.0
2016-10-31 13:50:00,55.32,55.33,55.29,55.29,30535.0,46.8113,46.8198,46.7859,46.7859,30535.0
2016-10-31 14:00:00,55.29,55.3,55.28,55.28,26358.0,46.7859,46.7944,46.7775,46.7775,26358.0
2016-10-31 14:10:00,55.28,55.29,55.24,55.25,56348.0,46.7775,46.7859,46.7436,46.7521,56348.0
2016-10-31 14:20:00,55.25,55.28,55.24,55.26,55777.0,46.7521,46.7775,46.7436,46.7605,55777.0
2016-10-31 14:30:00,55.26,55.31,55.26,55.3,18650.0,46.7605,46.8029,46.7605,46.7944,18650.0
2016-10-31 14:40:00,55.3,55.32,55.29,55.29,19276.0,46.7944,46.8113,46.7859,46.7859,19276.0
2016-10-31 14:50:00,55.29,55.33,55.28,55.33,15200.0,46.7859,46.8198,46.7775,46.8198,15200.0
2016-10-31 15:00:00,55.33,55.39,55.32,55.36,23320.0,46.8198,46.8705,46.8113,46.8452,23320.0
2016-10-31 15:10:00,55.36,55.38,55.35,55.35,27317.0,46.8452,46.8621,46.8367,46.8367,27317.0
2016-10-31 15:20:00,55.35,55.37,55.35,55.36,18189.0,46.8367,46.8536,46.8367,46.8452,18189.0
2016-10-31 15:30:00,55.36,55.39,55.35,55.35,35382.0,46.8452,46.8705,46.8367,46.8367,35382.0
2016-10-31 15:40:00,55.36,55.4,55.35,55.39,53743.0,46.8452,46.879,46.8367,46.8705,53743.0
2016-10-31 15:50:00,55.4,55.43,55.32,55.35,216179.0,46.879,46.9044,46.8113,46.8367,216179.0
2016-11-01 09:30:00,55.53,55.53,55.4,55.46,121363.0,46.989,46.989,46.879,46.9298,121363.0
2016-11-01 09:40:00,55.46,55.46,55.4,55.42,360321.0,46.9298,46.9298,46.879,46.8959,360321.0
2016-11-01 09:50:00,55.41,55.42,55.34,55.37,92981.0,46.8875,46.8959,46.8282,46.8536,92981.0
2016-11-01 10:00:00,55.37,55.38,55.3,55.32,107536.0,46.8536,46.8621,46.7944,46.8113,107536.0
2016-11-01 10:10:00,55.33,55.33,55.26,55.29,51253.0,46.8198,46.8198,46.7605,46.7859,51253.0
2016-11-01 10:20:00,55.3,55.33,55.29,55.31,27416.0,46.7944,46.8198,46.7859,46.8029,27416.0
2016-11-01 10:30:00,55.31,55.37,55.21,55.21,80599.0,46.8029,46.8536,46.7182,46.7182,80599.0
2016-11-01 10:40:00,55.22,55.23,55.17,55.21,55338.0,46.7267,46.7352,46.6844,46.7182,55338.0
2016-11-01 10:50:00,55.21,55.31,55.18,55.31,97871.0,46.7182,46.8029,46.6928,46.8029,97871.0
2016-11-01 11:00:00,55.31,55.35,55.29,55.29,44162.0,46.8029,46.8367,46.7859,46.7859,44162.0
2016-11-01 11:10:00,55.3,55.3,55.23,55.23,38639.0,46.7944,46.7944,46.7352,46.7352,38639.0
2016-11-01 11:20:00,55.23,55.24,55.2,55.2,19756.0,46.7352,46.7436,46.7098,46.7098,19756.0
2016-11-01 11:30:00,55.2,55.22,55.13,55.21,55895.0,46.7098,46.7267,46.6505,46.7182,55895.0
2016-11-01 11:40:00,55.21,55.23,55.18,55.18,51276.0,46.7182,46.7352,46.6928,46.6928,51276.0
2016-11-01 11:50:00,55.18,55.18,55.07,55.1,101305.0,46.6928,46.6928,46.5998,46.6252,101305.0
2016-11-01 12:00:00,55.1,55.18,55.08,55.09,60887.0,46.6252,46.6928,46.6082,46.6167,60887.0
2016-11-01 12:10:00,55.08,55.08,54.98,55.02,138835.0,46.6082,46.6082,46.5236,46.5575,138835.0
2016-11-01 12:20:00,55.02,55.04,54.97,54.97,40057.0,46.5575,46.5744,46.5151,46.5151,40057.0
2016-11-01 12:30:00,54.97,55.05,54.96,55.01,22002.0,46.5151,46.5828,46.5067,46.549,22002.0
2016-11-01 12:40:00,55.01,55.02,54.88,54.88,20477.0,46.549,46.5575,46.439,46.439,20477.0
2016-11-01 12:50:00,54.88,54.9,54.87,54.9,35526.0,46.439,46.4559,46.4305,46.4559,35526.0
2016-11-01 13:00:00,54.91,55.01,54.91,54.99,47638.0,46.4644,46.549,46.4644,46.5321,47638.0
2016-11-01 13:10:00,54.99,55.01,54.88,54.9,32426.0,46.5321,46.549,46.439,46.4559,32426.0
2016-11-01 13:20:00,54.9,54.9,54.83,54.9,30116.0,46.4559,46.4559,46.3967,46.4559,30116.0
2016-11-01 13:30:00,54.9,54.9,54.83,54.85,20898.0,46.4559,46.4559,46.3967,46.4136,20898.0
2016-11-01 13:40:00,54.84,54.85,54.8,54.82,117374.0,46.4051,46.4136,46.3713,46.3882,117374.0
2016-11-01 13:50:00,54.82,54.83,54.75,54.78,24788.0,46.3882,46.3967,46.329,46.3544,24788.0
2016-11-01 14:00:00,54.78,54.82,54.76,54.79,33407.0,46.3544,46.3882,46.3374,46.3628,33407.0
2016-11-01 14:10:00,54.79,54.8,54.69,54.73,40678.0,46.3628,46.3713,46.2782,46.3121,40678.0
2016-11-01 14:20:00,54.73,54.9,54.67,54.89,234241.0,46.3121,46.4559,46.2613,46.4475,234241.0
2016-11-01 14:30:00,54.88,54.97,54.87,54.94,126170.0,46.439,46.5151,46.4305,46.4898,126170.0
2016-11-01 14:40:00,54.94,54.95,54.84,54.84,60364.0,46.4898,46.4982,46.4051,46.4051,60364.0
2016-11-01 14:50:00,54.85,54.89,54.82,54.83,34136.0,46.4136,46.4475,46.3882,46.3967,34136.0
2016-11-01 15:00:00,54.83,54.86,54.8,54.85,25043.0,46.3967,46.4221,46.3713,46.4136,25043.0
2016-11-01 15:10:00,54.85,54.88,54.82,54.87,53473.0,46.4136,46.439,46.3882,46.4305,53473.0
2016-11-01 15:20:00,54.87,54.91,54.85,54.91,43008.0,46.4305,46.4644,46.4136,46.4644,43008.0
2016-11-01 15:30:00,54.91,54.92,54.86,54.89,49475.0,46.4644,46.4728,46.4221,46.4475,49475.0
2016-11-01 15:40:00,54.89,54.99,54.88,54.94,119713.0,46.4475,46.5321,46.439,46.4898,119713.0
2016-11-01 15:50:00,54.93,54.97,54.87,54.92,234975.0,46.4813,46.5151,46.4305,46.4728,234975.0
2016-11-02 09:30:00,54.72,54.78,54.65,54.77,90136.0,46.3036,46.3544,46.2444,46.3459,90136.0
2016-11-02 09:40:00,54.76,54.79,54.71,54.76,89286.0,46.3374,46.3628,46.2951,46.3374,89286.0
2016-11-02 09:50:00,54.75,54.78,54.73,54.75,49423.0,46.329,46.3544,46.3121,46.329,49423.0
2016-11-02 10:00:00,54.74,54.76,54.69,54.71,39124.0,46.3205,46.3374,46.2782,46.2951,39124.0
2016-11-02 10:10:00,54.71,54.73,54.63,54.64,59673.0,46.2951,46.3121,46.2274,46.2359,59673.0
2016-11-02 10:20:00,54.62,54.65,54.58,54.65,121503.0,46.219,46.2444,46.1851,46.2444,121503.0
2016-11-02 10:30:00,54.64,54.65,54.54,54.61,65249.0,46.2359,46.2444,46.1513,46.2105,65249.0
2016-11-02 10:40:00,54.62,54.65,54.57,54.59,37046.0,46.219,46.2444,46.1767,46.1936,37046.0
2016-11-02 10:50:00,54.59,54.61,54.5,54.5,47533.0,46.1936,46.2105,46.1174,46.1174,47533.0
2016-11-02 11:00:00,54.51,54.56,54.47,54.56,52267.0,46.1259,46.1682,46.0921,46.1682,52267.0
2016-11-02 11:10:00,54.55,54.63,54.55,54.6,23326.0,46.1597,46.2274,46.1597,46.2021,23326.0
2016-11-02 11:20:00,54.6,54.62,54.55,54.55,38340.0,46.2021,46.219,46.1597,46.1597,38340.0
2016-11-02 11:30:00,54.55,54.55,54.48,54.52,29010.0,46.1597,46.1597,46.1005,46.1344,29010.0
2016-11-02 11:40:00,54.52,54.52,54.47,54.52,24243.0,46.1344,46.1344,46.0921,46.1344,24243.0
2016-11-02 11:50:00,54.52,54.58,54.49,54.58,93460.0,46.1344,46.1851,46.109,46.1851,93460.0
2016-11-02 12:00:00,54.57,54.57,54.51,54.57,33009.0,46.1767,46.1767,46.1259,46.1767,33009.0
2016-11-02 12:10:00,54.57,54.58,54.49,54.52,42644.0,46.1767,46.1851,46.109,46.1344,42644.0
2016-11-02 12:20:00,54.51,54.57,54.48,54.5,28663.0,46.1259,46.1767,46.1005,46.1174,28663.0
2016-11-02 12:30:00,54.5,54.56,54.49,54.56,32214.0,46.1174,46.1682,46.109,46.1682,32214.0
2016-11-02 12:40:00,54.56,54.57,54.46,54.47,32561.0,46.1682,46.1767,46.0836,46.0921,32561.0
2016-11-02 12:50:00,54.46,54.48,54.44,54.46,67135.0,46.0836,46.1005,46.0667,46.0836,67135.0
2016-11-02 13:00:00,54.46,54.48,54.43,54.45,23275.0,46.0836,46.1005,46.0582,46.0751,23275.0
2016-11-02 13:10:00,54.46,54.46,54.33,54.34,67507.0,46.0836,46.0836,45.9736,45.982,67507.0
2016-11-02 13:20:00,54.34,54.55,54.32,54.48,178436.0,45.982,46.1597,45.9651,46.1005,178436.0
2016-11-02 13:30:00,54.48,54.5,54.42,54.42,21273.0,46.1005,46.1174,46.0497,46.0497,21273.0
2016-11-02 13:40:00,54.43,54.45,54.42,54.43,13512.0,46.0582,46.0751,46.0497,46.0582,13512.0
2016-11-02 13:50:00,54.43,54.48,54.43,54.44,20303.0,46.0582,46.1005,46.0582,46.0667,20303.0
2016-11-02 14:00:00,54.45,54.47,54.31,54.33,43164.0,46.0751,46.0921,45.9567,45.9736,43164.0
2016-11-02 14:10:00,54.33,54.52,54.33,54.49,93273.0,45.9736,46.1344,45.9736,46.109,93273.0
2016-11-02 14:20:00,54.48,54.57,54.46,54.5,58657.0,46.1005,46.1767,46.0836,46.1174,58657.0
2016-11-02 14:30:00,54.49,54.56,54.46,54.53,36742.0,46.109,46.1682,46.0836,46.1428,36742.0
2016-11-02 14:40:00,54.53,54.56,54.45,54.48,44561.0,46.1428,46.1682,46.0751,46.1005,44561.0
2016-11-02 14:50:00,54.48,54.53,54.44,54.48,70607.0,46.1005,46.1428,46.0667,46.1005,70607.0
2016-11-02 15:00:00,54.48,54.56,54.46,54.53,38343.0,46.1005,46.1682,46.0836,46.1428,38343.0
2016-11-02 15:10:00,54.53,54.57,54.5,54.52,43327.0,46.1428,46.1767,46.1174,46.1344,43327.0
2016-11-02 15:20:00,54.52,54.64,54.52,54.61,47285.0,46.1344,46.2359,46.1344,46.2105,47285.0
2016-11-02 15:30:00,54.61,54.62,54.54,54.54,50003.0,46.2105,46.219,46.1513,46.1513,50003.0
2016-11-02 15:40:00,54.54,54.65,54.54,54.59,137464.0,46.1513,46.2444,46.1513,46.1936,137464.0
2016-11-02 15:50:00,54.6,54.6,54.46,54.48,200898.0,46.2021,46.2021,46.0836,46.1005,200898.0
2016-11-03 09:30:00,54.71,54.83,54.67,54.83,72332.0,46.2951,46.3967,46.2613,46.3967,72332.0
2016-11-03 09:40:00,54.83,54.83,54.76,54.8,54634.0,46.3967,46.3967,46.3374,46.3713,54634.0
2016-11-03 09:50:00,54.79,54.8,54.75,54.76,55412.0,46.3628,46.3713,46.329,46.3374,55412.0
2016-11-03 10:00:00,54.75,54.78,54.69,54.76,52591.0,46.329,46.3544,46.2782,46.3374,52591.0
2016-11-03 10:10:00,54.76,54.81,54.7,54.72,52800.0,46.3374,46.3798,46.2867,46.3036,52800.0
2016-11-03 10:20:00,54.72,54.82,54.71,54.8,38234.0,46.3036,46.3882,46.2951,46.3713,38234.0
2016-11-03 10:30:00,54.8,54.88,54.78,54.83,59080.0,46.3713,46.439,46.3544,46.3967,59080.0
2016-11-03 10:40:00,54.82,54.89,54.8,54.86,77847.0,46.3882,46.4475,46.3713,46.4221,77847.0
2016-11-03 10:50:00,54.86,54.86,54.77,54.79,31241.0,46.4221,46.4221,46.3459,46.3628,31241.0
2016-11-03 11:00:00,54.8,54.81,54.73,54.76,79074.0,46.3713,46.3798,46.3121,46.3374,79074.0
2016-11-03 11:10:00,54.76,54.76,54.72,54.76,40989.0,46.3374,46.3374,46.3036,46.3374,40989.0
2016-11-03 11:20:00,54.75,54.77,54.71,54.74,38207.0,46.329,46.3459,46.2951,46.3205,38207.0
2016-11-03 11:30:00,54.75,54.8,54.74,54.74,44668.0,46.329,46.3713,46.3205,46.3205,44668.0
2016-11-03 11:40:00,54.75,54.75,54.7,54.72,52475.0,46.329,46.329,46.2867,46.3036,52475.0
2016-11-03 11:50:00,54.73,54.74,54.68,54.7,46469.0,46.3121,46.3205,46.2698,46.2867,46469.0
2016-11-03 12:00:00,54.7,54.7,54.62,54.63,111686.0,46.2867,46.2867,46.219,46.2274,111686.0
2016-11-03 12:10:00,54.63,54.66,54.61,54.62,25606.0,46.2274,46.2528,46.2105,46.219,25606.0
2016-11-03 12:20:00,54.62,54.66,54.6,54.63,14130.0,46.219,46.2528,46.2021,46.2274,14130.0
2016-11-03 12:30:00,54.62,54.64,54.61,54.61,24228.0,46.219,46.2359,46.2105,46.2105,24228.0
2016-11-03 12:40:00,54.61,54.62,54.56,54.6,31699.0,46.2105,46.219,46.1682,46.2021,31699.0
2016-11-03 12:50:00,54.6,54.66,54.59,54.61,23406.0,46.2021,46.2528,46.1936,46.2105,23406.0
2016-11-03 13:00:00,54.61,54.62,54.58,54.61,6567.0,46.2105,46.219,46.1851,46.2105,6567.0
2016-11-03 13:10:00,54.6,54.64,54.58,54.59,24556.0,46.2021,46.2359,46.1851,46.1936,24556.0
2016-11-03 13:20:00,54.59,54.68,54.59,54.66,31910.0,46.1936,46.2698,46.1936,46.2528,31910.0
2016-11-03 13:30:00,54.66,54.66,54.61,54.62,28204.0,46.2528,46.2528,46.2105,46.219,28204.0
2016-11-03 13:40:00,54.62,54.62,54.58,54.59,146834.0,46.219,46.219,46.1851,46.1936,146834.0
2016-11-03 13:50:00,54.59,54.6,54.53,54.55,165439.0,46.1936,46.2021,46.1428,46.1597,165439.0
2016-11-03 14:00:00,54.55,54.6,54.52,54.6,106701.0,46.1597,46.2021,46.1344,46.2021,106701.0
2016-11-03 14:10:00,54.6,54.61,54.54,54.56,26667.0,46.2021,46.2105,46.1513,46.1682,26667.0
2016-11-03 14:20:00,54.56,54.6,54.56,54.59,16705.0,46.1682,46.2021,46.1682,46.1936,16705.0
2016-11-03 14:30:00,54.58,54.61,54.57,54.59,29526.0,46.1851,46.2105,46.1767,46.1936,29526.0
2016-11-03 14:40:00,54.59,54.6,54.57,54.6,20744.0,46.1936,46.2021,46.1767,46.2021,20744.0
2016-11-03 14:50:00,54.59,54.62,54.59,54.62,7339.0,46.1936,46.219,46.1936,46.219,7339.0
2016-11-03 15:00:00,54.62,54.62,54.57,54.57,27168.0,46.219,46.219,46.1767,46.1767,27168.0
2016-11-03 15:10:00,54.58,54.61,54.57,54.58,30668.0,46.1851,46.2105,46.1767,46.1851,30668.0
2016-11-03 15:20:00,54.58,54.61,54.57,54.57,39128.0,46.1851,46.2105,46.1767,46.1767,39128.0
2016-11-03 15:30:00,54.58,54.58,54.5,54.51,53722.0,46.1851,46.1851,46.1174,46.1259,53722.0
2016-11-03 15:40:00,54.51,54.53,54.47,54.5,86898.0,46.1259,46.1428,46.0921,46.1174,86898.0
2016-11-03 15:50:00,54.51,54.59,54.5,54.59,73533.0,46.1259,46.1936,46.1174,46.1936,73533.0
2016-11-04 09:30:00,54.35,54.47,54.34,54.43,66056.0,45.9905,46.0921,45.982,46.0582,66056.0
2016-11-04 09:40:00,54.42,54.43,54.38,54.39,43683.0,46.0497,46.0582,46.0159,46.0244,43683.0
2016-11-04 09:50:00,54.38,54.43,54.32,54.36,53991.0,46.0159,46.0582,45.9651,45.999,53991.0
2016-11-04 10:00:00,54.37,54.43,54.36,54.4,59109.0,46.0074,46.0582,45.999,46.0328,59109.0
2016-11-04 10:10:00,54.4,54.44,54.39,54.42,24917.0,46.0328,46.0667,46.0244,46.0497,24917.0
2016-11-04 10:20:00,54.42,54.46,54.39,54.45,17208.0,46.0497,46.0836,46.0244,46.0751,17208.0
2016-11-04 10:30:00,54.45,54.53,54.4,54.49,281611.0,46.0751,46.1428,46.0328,46.109,281611.0
2016-11-04 10:40:00,54.5,54.52,54.45,54.47,18718.0,46.1174,46.1344,46.0751,46.0921,18718.0
2016-11-04 10:50:00,54.48,54.49,54.44,54.46,28755.0,46.1005,46.109,46.0667,46.0836,28755.0
2016-11-04 11:00:00,54.45,54.56,54.45,54.52,28025.0,46.0751,46.1682,46.0751,46.1344,28025.0
2016-11-04 11:10:00,54.51,54.58,54.49,54.57,19488.0,46.1259,46.1851,46.109,46.1767,19488.0
2016-11-04 11:20:00,54.57,54.58,54.52,54.55,22556.0,46.1767,46.1851,46.1344,46.1597,22556.0
2016-11-04 11:30:00,54.53,54.53,54.49,54.5,24186.0,46.1428,46.1428,46.109,46.1174,24186.0
2016-11-04 11:40:00,54.5,54.5,54.44,54.5,38286.0,46.1174,46.1174,46.0667,46.1174,38286.0
2016-11-04 11:50:00,54.5,54.55,54.49,54.5,35828.0,46.1174,46.1597,46.109,46.1174,35828.0
2016-11-04 12:00:00,54.51,54.61,54.5,54.6,54488.0,46.1259,46.2105,46.1174,46.2021,54488.0
2016-11-04 12:10:00,54.6,54.64,54.58,54.62,59382.0,46.2021,46.2359,46.1851,46.219,59382.0
2016-11-04 12:20:00,54.62,54.63,54.58,54.61,23928.0,46.219,46.2274,46.1851,46.2105,23928.0
2016-11-04 12:30:00,54.62,54.63,54.61,54.63,11151.0,46.219,46.2274,46.2105,46.2274,11151.0
2016-11-04 12:40:00,54.63,54.66,54.61,54.65,22921.0,46.2274,46.2528,46.2105,46.2444,22921.0
2016-11-04 12:50:00,54.65,54.65,54.61,54.65,7006.0,46.2444,46.2444,46.2105,46.2444,7006.0
2016-11-04 13:00:00,54.65,54.67,54.64,54.66,10882.0,46.2444,46.2613,46.2359,46.2528,10882.0
2016-11-04 13:10:00,54.66,54.71,54.65,54.71,14482.0,46.2528,46.2951,46.2444,46.2951,14482.0
2016-11-04 13:20:00,54.71,54.71,54.68,54.7,18451.0,46.2951,46.2951,46.2698,46.2867,18451.0
2016-11-04 13:30:00,54.7,54.74,54.7,54.71,13537.0,46.2867,46.3205,46.2867,46.2951,13537.0
2016-11-04 13:40:00,54.7,54.7,54.65,54.68,10033.0,46.2867,46.2867,46.2444,46.2698,10033.0
2016-11-04 13:50:00,54.69,54.69,54.63,54.65,52751.0,46.2782,46.2782,46.2274,46.2444,52751.0
2016-11-04 14:00:00,54.64,54.64,54.59,54.61,144515.0,46.2359,46.2359,46.1936,46.2105,144515.0
2016-11-04 14:10:00,54.61,54.62,54.59,54.59,52870.0,46.2105,46.219,46.1936,46.1936,52870.0
2016-11-04 14:20:00,54.6,54.6,54.54,54.55,76660.0,46.2021,46.2021,46.1513,46.1597,76660.0
2016-11-04 14:30:00,54.55,54.56,54.51,54.53,85185.0,46.1597,46.1682,46.1259,46.1428,85185.0
2016-11-04 14:40:00,54.53,54.56,54.48,54.48,69288.0,46.1428,46.1682,46.1005,46.1005,69288.0
2016-11-04 14:50:00,54.48,54.52,54.48,54.49,73784.0,46.1005,46.1344,46.1005,46.109,73784.0
2016-11-04 15:00:00,54.49,54.49,54.43,54.43,111936.0,46.109,46.109,46.0582,46.0582,111936.0
2016-11-04 15:10:00,54.43,54.51,54.43,54.48,109182.0,46.0582,46.1259,46.0582,46.1005,109182.0
2016-11-04 15:20:00,54.48,54.52,54.48,54.5,78783.0,46.1005,46.1344,46.1005,46.1174,78783.0
2016-11-04 15:30:00,54.5,54.51,54.4,54.43,140647.0,46.1174,46.1259,46.0328,46.0582,140647.0
2016-11-04 15:40:00,54.42,54.47,54.4,54.41,121929.0,46.0497,46.0921,46.0328,46.0413,121929.0
2016-11-04 15:50:00,54.41,54.45,54.38,54.39,139628.0,46.0413,46.0751,46.0159,46.0244,139628.0
2016-11-07 09:30:00,55.13,55.32,55.13,55.31,209037.0,46.6505,46.8113,46.6505,46.8029,209037.0
2016-11-07 09:40:00,55.31,55.34,55.28,55.3,213210.0,46.8029,46.8282,46.7775,46.7944,213210.0
2016-11-07 09:50:00,55.3,55.31,55.24,55.31,78457.0,46.7944,46.8029,46.7436,46.8029,78457.0
2016-11-07 10:00:00,55.31,55.33,55.3,55.32,150112.0,46.8029,46.8198,46.7944,46.8113,150112.0
2016-11-07 10:10:00,55.32,55.33,55.28,55.33,55681.0,46.8113,46.8198,46.7775,46.8198,55681.0
2016-11-07 10:20:00,55.34,55.36,55.29,55.31,95787.0,46.8282,46.8452,46.7859,46.8029,95787.0
2016-11-07 10:30:00,55.31,55.35,55.3,55.33,125403.0,46.8029,46.8367,46.7944,46.8198,125403.0
2016-11-07 10:40:00,55.33,55.35,55.31,55.35,68767.0,46.8198,46.8367,46.8029,46.8367,68767.0
2016-11-07 10:50:00,55.34,55.39,55.32,55.39,114904.0,46.8282,46.8705,46.8113,46.8705,114904.0
2016-11-07 11:00:00,55.39,55.4,55.31,55.37,261909.0,46.8705,46.879,46.8029,46.8536,261909.0
2016-11-07 11:10:00,55.37,55.4,55.36,55.39,124203.0,46.8536,46.879,46.8452,46.8705,124203.0
2016-11-07 11:20:00,55.4,55.43,55.39,55.43,88457.0,46.879,46.9044,46.8705,46.9044,88457.0
2016-11-07 11:30:00,55.42,55.47,55.42,55.47,137758.0,46.8959,46.9382,46.8959,46.9382,137758.0
2016-11-07 11:40:00,55.46,55.49,55.46,55.49,79826.0,46.9298,46.9552,46.9298,46.9552,79826.0
2016-11-07 11:50:00,55.5,55.52,55.48,55.5,37106.0,46.9636,46.9806,46.9467,46.9636,37106.0
2016-11-07 12:00:00,55.5,55.56,55.5,55.53,136992.0,46.9636,47.0144,46.9636,46.989,136992.0
2016-11-07 12:10:00,55.53,55.54,55.49,55.5,25709.0,46.989,46.9975,46.9552,46.9636,25709.0
2016-11-07 12:20:00,55.5,55.52,55.49,55.52,11503.0,46.9636,46.9806,46.9552,46.9806,11503.0
2016-11-07 12:30:00,55.52,55.52,55.46,55.47,15828.0,46.9806,46.9806,46.9298,46.9382,15828.0
2016-11-07 12:40:00,55.47,55.52,55.46,55.5,51445.0,46.9382,46.9806,46.9298,46.9636,51445.0
2016-11-07 12:50:00,55.51,55.56,55.49,55.56,59589.0,46.9721,47.0144,46.9552,47.0144,59589.0
2016-11-07 13:00:00,55.56,55.61,55.56,55.61,77555.0,47.0144,47.0567,47.0144,47.0567,77555.0
2016-11-07 13:10:00,55.6,55.61,55.58,55.6,24080.0,47.0482,47.0567,47.0313,47.0482,24080.0
2016-11-07 13:20:00,55.59,55.62,55.58,55.6,19648.0,47.0398,47.0652,47.0313,47.0482,19648.0
2016-11-07 13:30:00,55.6,55.6,55.55,55.59,87373.0,47.0482,47.0482,47.0059,47.0398,87373.0
2016-11-07 13:40:00,55.59,55.6,55.58,55.6,14123.0,47.0398,47.0482,47.0313,47.0482,14123.0
2016-11-07 13:50:00,55.6,55.68,55.6,55.66,159662.0,47.0482,47.1159,47.0482,47.099,159662.0
2016-11-07 14:00:00,55.66,55.67,55.61,55.63,111702.0,47.099,47.1075,47.0567,47.0736,111702.0
2016-11-07 14:10:00,55.63,55.64,55.59,55.62,61387.0,47.0736,47.0821,47.0398,47.0652,61387.0
2016-11-07 14:20:00,55.61,55.63,55.6,55.63,21907.0,47.0567,47.0736,47.0482,47.0736,21907.0
2016-11-07 14:30:00,55.63,55.64,55.61,55.63,60030.0,47.0736,47.0821,47.0567,47.0736,60030.0
2016-11-07 14:40:00,55.64,55.64,55.56,55.6,39035.0,47.0821,47.0821,47.0144,47.0482,39035.0
2016-11-07 14:50:00,55.6,55.62,55.6,55.61,10579.0,47.0482,47.0652,47.0482,47.0567,10579.0
2016-11-07 15:00:00,55.61,55.63,55.58,55.59,22383.0,47.0567,47.0736,47.0313,47.0398,22383.0
2016-11-07 15:10:00,55.59,55.61,55.57,55.6,18448.0,47.0398,47.0567,47.0229,47.0482,18448.0
2016-11-07 15:20:00,55.59,55.61,55.58,55.59,30692.0,47.0398,47.0567,47.0313,47.0398,30692.0
2016-11-07 15:30:00,55.6,55.62,55.57,55.62,36770.0,47.0482,47.0652,47.0229,47.0652,36770.0
2016-11-07 15:40:00,55.62,55.78,55.61,55.78,127421.0,47.0652,47.2006,47.0567,47.2006,127421.0
2016-11-07 15:50:00,55.78,55.82,55.75,55.76,284206.0,47.2006,47.2344,47.1752,47.1836,284206.0
2016-11-08 09:30:00,55.74,55.79,55.69,55.77,229271.0,47.1667,47.209,47.1244,47.1921,229271.0
2016-11-08 09:40:00,55.77,55.78,55.69,55.7,60125.0,47.1921,47.2006,47.1244,47.1329,60125.0
2016-11-08 09:50:00,55.71,55.71,55.65,55.68,82769.0,47.1413,47.1413,47.0906,47.1159,82769.0
2016-11-08 10:00:00,55.69,55.7,55.65,55.67,44987.0,47.1244,47.1329,47.0906,47.1075,44987.0
2016-11-08 10:10:00,55.69,55.74,55.64,55.73,75535.0,47.1244,47.1667,47.0821,47.1583,75535.0
2016-11-08 10:20:00,55.72,55.8,55.69,55.75,649948.0,47.1498,47.2175,47.1244,47.1752,649948.0
2016-11-08 10:30:00,55.75,55.81,55.74,55.79,41225.0,47.1752,47.2259,47.1667,47.209,41225.0
2016-11-08 10:40:00,55.78,55.83,55.76,55.81,29740.0,47.2006,47.2429,47.1836,47.2259,29740.0
2016-11-08 10:50:00,55.82,55.84,55.8,55.84,42605.0,47.2344,47.2513,47.2175,47.2513,42605.0
2016-11-08 11:00:00,55.83,55.87,55.8,55.87,33330.0,47.2429,47.2767,47.2175,47.2767,33330.0
2016-11-08 11:10:00,55.87,55.97,55.86,55.95,57882.0,47.2767,47.3613,47.2683,47.3444,57882.0
2016-11-08 11:20:00,55.95,56.06,55.95,56.05,82224.0,47.3444,47.4375,47.3444,47.429,82224.0
2016-11-08 11:30:00,56.05,56.15,56.05,56.12,187890.0,47.429,47.5137,47.429,47.4883,187890.0
2016-11-08 11:40:00,56.11,56.12,56.07,56.11,55849.0,47.4798,47.4883,47.446,47.4798,55849.0
2016-11-08 11:50:00,56.11,56.23,56.11,56.23,121648.0,47.4798,47.5813,47.4798,47.5813,121648.0
2016-11-08 12:00:00,56.23,56.27,56.17,56.26,177921.0,47.5813,47.6152,47.5306,47.6067,177921.0
2016-11-08 12:10:00,56.27,56.38,56.26,56.35,112120.0,47.6152,47.7083,47.6067,47.6829,112120.0
2016-11-08 12:20:00,56.36,56.44,56.36,56.41,79423.0,47.6914,47.759,47.6914,47.7337,79423.0
2016-11-08 12:30:00,56.39,56.45,56.39,56.4,84832.0,47.7167,47.7675,47.7167,47.7252,84832.0
2016-11-08 12:40:00,56.4,56.44,56.39,56.41,54491.0,47.7252,47.759,47.7167,47.7337,54491.0
2016-11-08 12:50:00,56.41,56.47,56.4,56.43,51271.0,47.7337,47.7844,47.7252,47.7506,51271.0
2016-11-08 13:00:00,56.43,56.46,56.32,56.34,72226.0,47.7506,47.776,47.6575,47.6744,72226.0
2016-11-08 13:10:00,56.34,56.38,56.31,56.32,37996.0,47.6744,47.7083,47.649,47.6575,37996.0
2016-11-08 13:20:00,56.31,56.38,56.3,56.38,68716.0,47.649,47.7083,47.6406,47.7083,68716.0
2016-11-08 13:30:00,56.37,56.4,56.35,56.38,74907.0,47.6998,47.7252,47.6829,47.7083,74907.0
2016-11-08 13:40:00,56.38,56.38,56.34,56.37,29085.0,47.7083,47.7083,47.6744,47.6998,29085.0
2016-11-08 13:50:00,56.37,56.38,56.33,56.33,18966.0,47.6998,47.7083,47.666,47.666,18966.0
2016-11-08 14:00:00,56.33,56.33,56.24,56.24,33940.0,47.666,47.666,47.5898,47.5898,33940.0
2016-11-08 14:10:00,56.24,56.25,56.2,56.23,31257.0,47.5898,47.5983,47.556,47.5813,31257.0
2016-11-08 14:20:00,56.22,56.25,56.14,56.19,57755.0,47.5729,47.5983,47.5052,47.5475,57755.0
2016-11-08 14:30:00,56.18,56.19,56.14,56.16,23880.0,47.539,47.5475,47.5052,47.5221,23880.0
2016-11-08 14:40:00,56.16,56.22,56.12,56.22,57585.0,47.5221,47.5729,47.4883,47.5729,57585.0
2016-11-08 14:50:00,56.21,56.33,56.21,56.32,58599.0,47.5644,47.666,47.5644,47.6575,58599.0
2016-11-08 15:00:00,56.32,56.43,56.3,56.43,99319.0,47.6575,47.7506,47.6406,47.7506,99319.0
2016-11-08 15:10:00,56.43,56.46,56.35,56.4,63358.0,47.7506,47.776,47.6829,47.7252,63358.0
2016-11-08 15:20:00,56.4,56.47,56.39,56.41,69780.0,47.7252,47.7844,47.7167,47.7337,69780.0
2016-11-08 15:30:00,56.42,56.49,56.41,56.47,115222.0,47.7421,47.8014,47.7337,47.7844,115222.0
2016-11-08 15:40:00,56.47,56.56,56.47,56.49,95747.0,47.7844,47.8606,47.7844,47.8014,95747.0
2016-11-08 15:50:00,56.49,56.5,56.32,56.37,302681.0,47.8014,47.8098,47.6575,47.6998,302681.0
2016-11-09 09:30:00,54.14,54.4,54.09,54.15,479036.0,45.8128,46.0328,45.7705,45.8213,479036.0
2016-11-09 09:40:00,54.16,54.29,54.15,54.26,417798.0,45.8297,45.9397,45.8213,45.9144,417798.0
2016-11-09 09:50:00,54.26,54.34,54.18,54.21,308500.0,45.9144,45.982,45.8467,45.872,308500.0
2016-11-09 10:00:00,54.22,54.23,54.08,54.1,705147.0,45.8805,45.889,45.762,45.779,705147.0
2016-11-09 10:10:00,54.1,54.12,53.97,53.98,317003.0,45.779,45.7959,45.669,45.6774,317003.0
2016-11-09 10:20:00,53.98,54.07,53.97,54.01,216263.0,45.6774,45.7536,45.669,45.7028,216263.0
2016-11-09 10:30:00,54.01,54.02,53.9,53.95,142825.0,45.7028,45.7113,45.6097,45.652,142825.0
2016-11-09 10:40:00,53.94,54.08,53.91,54.01,141144.0,45.6436,45.762,45.6182,45.7028,141144.0
2016-11-09 10:50:00,54.01,54.06,54.0,54.03,88174.0,45.7028,45.7451,45.6943,45.7197,88174.0
2016-11-09 11:00:00,54.03,54.15,54.03,54.1,299937.0,45.7197,45.8213,45.7197,45.779,299937.0
2016-11-09 11:10:00,54.11,54.2,54.1,54.19,83867.0,45.7874,45.8636,45.779,45.8551,83867.0
2016-11-09 11:20:00,54.2,54.31,54.17,54.23,224207.0,45.8636,45.9567,45.8382,45.889,224207.0
2016-11-09 11:30:00,54.24,54.46,54.24,54.4,242695.0,45.8974,46.0836,45.8974,46.0328,242695.0
2016-11-09 11:40:00,54.39,54.47,54.29,54.47,132675.0,46.0244,46.0921,45.9397,46.0921,132675.0
2016-11-09 11:50:00,54.48,54.52,54.32,54.35,179680.0,46.1005,46.1344,45.9651,45.9905,179680.0
2016-11-09 12:00:00,54.35,54.38,54.28,54.3,125786.0,45.9905,46.0159,45.9313,45.9482,125786.0
2016-11-09 12:10:00,54.31,54.41,54.28,54.36,70962.0,45.9567,46.0413,45.9313,45.999,70962.0
2016-11-09 12:20:00,54.35,54.38,54.32,54.37,51270.0,45.9905,46.0159,45.9651,46.0074,51270.0
2016-11-09 12:30:00,54.37,54.41,54.31,54.32,89795.0,46.0074,46.0413,45.9567,45.9651,89795.0
2016-11-09 12:40:00,54.36,54.37,54.27,54.27,140589.0,45.999,46.0074,45.9228,45.9228,140589.0
2016-11-09 12:50:00,54.28,54.33,54.25,54.32,94380.0,45.9313,45.9736,45.9059,45.9651,94380.0
2016-11-09 13:00:00,54.32,54.35,54.2,54.22,104624.0,45.9651,45.9905,45.8636,45.8805,104624.0
2016-11-09 13:10:00,54.23,54.25,54.13,54.14,88579.0,45.889,45.9059,45.8043,45.8128,88579.0
2016-11-09 13:20:00,54.13,54.13,54.01,54.03,114146.0,45.8043,45.8043,45.7028,45.7197,114146.0
2016-11-09 13:30:00,54.02,54.08,53.99,54.07,101998.0,45.7113,45.762,45.6859,45.7536,101998.0
2016-11-09 13:40:00,54.07,54.11,54.03,54.07,65500.0,45.7536,45.7874,45.7197,45.7536,65500.0
2016-11-09 13:50:00,54.08,54.1,54.02,54.02,135988.0,45.762,45.779,45.7113,45.7113,135988.0
2016-11-09 14:00:00,54.02,54.07,54.01,54.05,69494.0,45.7113,45.7536,45.7028,45.7367,69494.0
2016-11-09 14:10:00,54.05,54.15,54.01,54.13,414287.0,45.7367,45.8213,45.7028,45.8043,414287.0
2016-11-09 14:20:00,54.14,54.22,54.14,54.2,63236.0,45.8128,45.8805,45.8128,45.8636,63236.0
2016-11-09 14:30:00,54.2,54.28,54.2,54.28,87038.0,45.8636,45.9313,45.8636,45.9313,87038.0
2016-11-09 14:40:00,54.28,54.31,54.13,54.14,137806.0,45.9313,45.9567,45.8043,45.8128,137806.0
2016-11-09 14:50:00,54.14,54.15,54.05,54.07,238812.0,45.8128,45.8213,45.7367,45.7536,238812.0
2016-11-09 15:00:00,54.07,54.11,54.04,54.06,126046.0,45.7536,45.7874,45.7282,45.7451,126046.0
2016-11-09 15:10:00,54.06,54.07,53.98,54.05,207091.0,45.7451,45.7536,45.6774,45.7367,207091.0
2016-11-09 15:20:00,54.05,54.05,53.88,53.91,242708.0,45.7367,45.7367,45.5928,45.6182,242708.0
2016-11-09 15:30:00,53.91,53.96,53.84,53.85,251370.0,45.6182,45.6605,45.559,45.5674,251370.0
2016-11-09 15:40:00,53.86,53.87,53.72,53.76,525162.0,45.5759,45.5843,45.4574,45.4913,525162.0
2016-11-09 15:50:00,53.77,53.79,53.7,53.76,582233.0,45.4997,45.5166,45.4405,45.4913,582233.0
2016-11-10 09:30:00,53.93,54.03,53.72,53.73,551712.0,45.6351,45.7197,45.4574,45.4659,551712.0
2016-11-10 09:40:00,53.73,53.83,53.7,53.71,300033.0,45.4659,45.5505,45.4405,45.4489,300033.0
2016-11-10 09:50:00,53.71,53.71,53.51,53.52,267974.0,45.4489,45.4489,45.2797,45.2882,267974.0
2016-11-10 10:00:00,53.52,53.56,53.45,53.47,267168.0,45.2882,45.322,45.2289,45.2459,267168.0
2016-11-10 10:10:00,53.47,53.61,53.34,53.42,311867.0,45.2459,45.3643,45.1359,45.2035,311867.0
2016-11-10 10:20:00,53.43,53.46,53.24,53.24,510212.0,45.212,45.2374,45.0512,45.0512,510212.0
2016-11-10 10:30:00,53.23,53.33,53.16,53.18,284678.0,45.0428,45.1274,44.9835,45.0005,284678.0
2016-11-10 10:40:00,53.17,53.54,53.17,53.4,281725.0,44.992,45.3051,44.992,45.1866,281725.0
2016-11-10 10:50:00,53.4,53.45,53.21,53.21,156096.0,45.1866,45.2289,45.0258,45.0258,156096.0
2016-11-10 11:00:00,53.2,53.27,53.09,53.16,338875.0,45.0174,45.0766,44.9243,44.9835,338875.0
2016-11-10 11:10:00,53.17,53.36,53.13,53.32,296112.0,44.992,45.1528,44.9582,45.1189,296112.0
2016-11-10 11:20:00,53.33,53.42,53.26,53.28,369803.0,45.1274,45.2035,45.0682,45.0851,369803.0
2016-11-10 11:30:00,53.29,53.41,53.26,53.29,246957.0,45.0935,45.1951,45.0682,45.0935,246957.0
2016-11-10 11:40:00,53.29,53.49,53.28,53.39,168159.0,45.0935,45.2628,45.0851,45.1782,168159.0
2016-11-10 11:50:00,53.39,53.39,53.21,53.22,214851.0,45.1782,45.1782,45.0258,45.0343,214851.0
2016-11-10 12:00:00,53.22,53.32,53.18,53.18,191060.0,45.0343,45.1189,45.0005,45.0005,191060.0
2016-11-10 12:10:00,53.19,53.38,53.19,53.35,67572.0,45.0089,45.1697,45.0089,45.1443,67572.0
2016-11-10 12:20:00,53.34,53.35,53.22,53.35,45710.0,45.1359,45.1443,45.0343,45.1443,45710.0
2016-11-10 12:30:00,53.36,53.37,53.24,53.25,64801.0,45.1528,45.1612,45.0512,45.0597,64801.0
2016-11-10 12:40:00,53.23,53.26,53.15,53.26,99692.0,45.0428,45.0682,44.9751,45.0682,99692.0
2016-11-10 12:50:00,53.26,53.32,53.25,53.3,50257.0,45.0682,45.1189,45.0597,45.102,50257.0
2016-11-10 13:00:00,53.3,53.31,53.2,53.26,112449.0,45.102,45.1105,45.0174,45.0682,112449.0
2016-11-10 13:10:00,53.26,53.26,53.13,53.22,127187.0,45.0682,45.0682,44.9582,45.0343,127187.0
2016-11-10 13:20:00,53.21,53.26,53.02,53.12,169368.0,45.0258,45.0682,44.8651,44.9497,169368.0
2016-11-10 13:30:00,53.13,53.19,53.11,53.15,61890.0,44.9582,45.0089,44.9412,44.9751,61890.0
2016-11-10 13:40:00,53.16,53.33,53.13,53.31,95016.0,44.9835,45.1274,44.9582,45.1105,95016.0
2016-11-10 13:50:00,53.31,53.39,53.31,53.37,123838.0,45.1105,45.1782,45.1105,45.1612,123838.0
2016-11-10 14:00:00,53.38,53.41,53.34,53.34,157538.0,45.1697,45.1951,45.1359,45.1359,157538.0
2016-11-10 14:10:00,53.35,53.38,53.26,53.29,100958.0,45.1443,45.1697,45.0682,45.0935,100958.0
2016-11-10 14:20:00,53.29,53.38,53.26,53.36,77559.0,45.0935,45.1697,45.0682,45.1528,77559.0
2016-11-10 14:30:00,53.36,53.37,53.24,53.35,99025.0,45.1528,45.1612,45.0512,45.1443,99025.0
2016-11-10 14:40:00,53.35,53.38,53.31,53.33,111868.0,45.1443,45.1697,45.1105,45.1274,111868.0
2016-11-10 14:50:00,53.32,53.33,53.17,53.19,120754.0,45.1189,45.1274,44.992,45.0089,120754.0
2016-11-10 15:00:00,53.19,53.2,53.03,53.08,201469.0,45.0089,45.0174,44.8735,44.9158,201469.0
2016-11-10 15:10:00,53.08,53.09,53.02,53.03,89091.0,44.9158,44.9243,44.8651,44.8735,89091.0
2016-11-10 15:20:00,53.03,53.07,53.01,53.06,128516.0,44.8735,44.9074,44.8566,44.8989,128516.0
2016-11-10 15:30:00,53.06,53.06,52.94,52.97,162673.0,44.8989,44.8989,44.7974,44.8228,162673.0
2016-11-10 15:40:00,52.97,52.97,52.8,52.94,265797.0,44.8228,44.8228,44.6789,44.7974,265797.0
2016-11-10 15:50:00,52.94,53.11,52.94,53.11,409680.0,44.7974,44.9412,44.7974,44.9412,409680.0
2016-11-11 09:30:00,52.83,52.84,52.63,52.66,237149.0,44.7043,44.7128,44.5351,44.5604,237149.0
2016-11-11 09:40:00,52.66,52.72,52.56,52.56,202293.0,44.5604,44.6112,44.4758,44.4758,202293.0
2016-11-11 09:50:00,52.57,52.59,52.47,52.5,170170.0,44.4843,44.5012,44.3997,44.4251,170170.0
2016-11-11 10:00:00,52.5,52.56,52.42,52.51,229112.0,44.4251,44.4758,44.3574,44.4335,229112.0
2016-11-11 10:10:00,52.51,52.71,52.49,52.62,266242.0,44.4335,44.6028,44.4166,44.5266,266242.0
2016-11-11 10:20:00,52.62,52.67,52.53,52.59,142283.0,44.5266,44.5689,44.4504,44.5012,142283.0
2016-11-11 10:30:00,52.59,52.6,52.48,52.5,108892.0,44.5012,44.5097,44.4081,44.4251,108892.0
2016-11-11 10:40:00,52.5,52.54,52.43,52.51,134804.0,44.4251,44.4589,44.3658,44.4335,134804.0
2016-11-11 10:50:00,52.5,52.51,52.4,52.49,158645.0,44.4251,44.4335,44.3404,44.4166,158645.0
2016-11-11 11:00:00,52.49,52.52,52.44,52.51,52189.0,44.4166,44.442,44.3743,44.4335,52189.0
2016-11-11 11:10:00,52.51,52.53,52.43,52.43,75972.0,44.4335,44.4504,44.3658,44.3658,75972.0
2016-11-11 11:20:00,52.43,52.44,52.32,52.4,168444.0,44.3658,44.3743,44.2727,44.3404,168444.0
2016-11-11 11:30:00,52.39,52.52,52.39,52.52,101985.0,44.332,44.442,44.332,44.442,101985.0
2016-11-11 11:40:00,52.52,52.64,52.51,52.57,212965.0,44.442,44.5435,44.4335,44.4843,212965.0
2016-11-11 11:50:00,52.55,52.7,52.53,52.7,200558.0,44.4674,44.5943,44.4504,44.5943,200558.0
2016-11-11 12:00:00,52.69,52.84,52.68,52.83,108060.0,44.5858,44.7128,44.5774,44.7043,108060.0
2016-11-11 12:10:00,52.83,53.0,52.73,52.99,155219.0,44.7043,44.8481,44.6197,44.8397,155219.0
2016-11-11 12:20:00,52.99,53.0,52.9,52.98,87973.0,44.8397,44.8481,44.7635,44.8312,87973.0
2016-11-11 12:30:00,52.98,53.09,52.96,53.07,78761.0,44.8312,44.9243,44.8143,44.9074,78761.0
2016-11-11 12:40:00,53.07,53.1,52.92,52.93,115904.0,44.9074,44.9328,44.7805,44.7889,115904.0
2016-11-11 12:50:00,52.93,52.95,52.85,52.85,87829.0,44.7889,44.8058,44.7212,44.7212,87829.0
2016-11-11 13:00:00,52.86,52.88,52.81,52.82,87877.0,44.7297,44.7466,44.6874,44.6958,87877.0
2016-11-11 13:10:00,52.82,52.86,52.76,52.76,121741.0,44.6958,44.7297,44.6451,44.6451,121741.0
2016-11-11 13:20:00,52.76,52.79,52.72,52.74,123605.0,44.6451,44.6704,44.6112,44.6281,123605.0
2016-11-11 13:30:00,52.75,52.77,52.65,52.67,124396.0,44.6366,44.6535,44.552,44.5689,124396.0
2016-11-11 13:40:00,52.65,52.73,52.65,52.7,68129.0,44.552,44.6197,44.552,44.5943,68129.0
2016-11-11 13:50:00,52.69,52.77,52.67,52.71,77347.0,44.5858,44.6535,44.5689,44.6028,77347.0
2016-11-11 14:00:00,52.7,52.83,52.67,52.83,42129.0,44.5943,44.7043,44.5689,44.7043,42129.0
2016-11-11 14:10:00,52.82,52.84,52.77,52.84,34086.0,44.6958,44.7128,44.6535,44.7128,34086.0
2016-11-11 14:20:00,52.85,52.88,52.69,52.71,38896.0,44.7212,44.7466,44.5858,44.6028,38896.0
2016-11-11 14:30:00,52.71,52.8,52.7,52.73,63493.0,44.6028,44.6789,44.5943,44.6197,63493.0
2016-11-11 14:40:00,52.73,52.77,52.72,52.75,76250.0,44.6197,44.6535,44.6112,44.6366,76250.0
2016-11-11 14:50:00,52.75,52.78,52.67,52.68,69711.0,44.6366,44.662,44.5689,44.5774,69711.0
2016-11-11 15:00:00,52.68,52.74,52.66,52.72,41964.0,44.5774,44.6281,44.5604,44.6112,41964.0
2016-11-11 15:10:00,52.73,52.8,52.72,52.76,54115.0,44.6197,44.6789,44.6112,44.6451,54115.0
2016-11-11 15:20:00,52.76,52.78,52.7,52.74,93130.0,44.6451,44.662,44.5943,44.6281,93130.0
2016-11-11 15:30:00,52.74,52.8,52.7,52.73,96596.0,44.6281,44.6789,44.5943,44.6197,96596.0
2016-11-11 15:40:00,52.73,52.84,52.71,52.82,63558.0,44.6197,44.7128,44.6028,44.6958,63558.0
2016-11-11 15:50:00,52.82,52.92,52.8,52.83,143950.0,44.6958,44.7805,44.6789,44.7043,143950.0
2016-11-14 09:30:00,52.42,52.43,52.32,52.35,273379.0,44.3574,44.3658,44.2727,44.2981,273379.0
2016-11-14 09:40:00,52.34,52.38,52.29,52.32,210516.0,44.2897,44.3235,44.2474,44.2727,210516.0
2016-11-14 09:50:00,52.32,52.44,52.32,52.32,203171.0,44.2727,44.3743,44.2727,44.2727,203171.0
2016-11-14 10:00:00,52.33,52.43,52.3,52.42,152305.0,44.2812,44.3658,44.2558,44.3574,152305.0
2016-11-14 10:10:00,52.42,52.5,52.39,52.47,70365.0,44.3574,44.4251,44.332,44.3997,70365.0
2016-11-14 10:20:00,52.47,52.48,52.32,52.42,70992.0,44.3997,44.4081,44.2727,44.3574,70992.0
2016-11-14 10:30:00,52.42,52.49,52.37,52.41,74742.0,44.3574,44.4166,44.315,44.3489,74742.0
2016-11-14 10:40:00,52.41,52.42,52.34,52.36,58020.0,44.3489,44.3574,44.2897,44.3066,58020.0
2016-11-14 10:50:00,52.36,52.41,52.34,52.35,61603.0,44.3066,44.3489,44.2897,44.2981,61603.0
2016-11-14 11:00:00,52.34,52.34,52.23,52.27,122809.0,44.2897,44.2897,44.1966,44.2304,122809.0
2016-11-14 11:10:00,52.26,52.33,52.25,52.31,109830.0,44.222,44.2812,44.2135,44.2643,109830.0
2016-11-14 11:20:00,52.3,52.34,52.27,52.31,61887.0,44.2558,44.2897,44.2304,44.2643,61887.0
2016-11-14 11:30:00,52.31,52.39,52.3,52.38,48313.0,44.2643,44.332,44.2558,44.3235,48313.0
2016-11-14 11:40:00,52.37,52.42,52.35,52.41,22041.0,44.315,44.3574,44.2981,44.3489,22041.0
2016-11-14 11:50:00,52.41,52.43,52.36,52.36,18997.0,44.3489,44.3658,44.3066,44.3066,18997.0
2016-11-14 12:00:00,52.36,52.38,52.28,52.31,36347.0,44.3066,44.3235,44.2389,44.2643,36347.0
2016-11-14 12:10:00,52.32,52.34,52.27,52.31,30223.0,44.2727,44.2897,44.2304,44.2643,30223.0
2016-11-14 12:20:00,52.31,52.32,52.24,52.27,87902.0,44.2643,44.2727,44.205,44.2304,87902.0
2016-11-14 12:30:00,52.27,52.37,52.25,52.37,32401.0,44.2304,44.315,44.2135,44.315,32401.0
2016-11-14 12:40:00,52.38,52.44,52.37,52.42,67431.0,44.3235,44.3743,44.315,44.3574,67431.0
2016-11-14 12:50:00,52.42,52.44,52.38,52.42,19295.0,44.3574,44.3743,44.3235,44.3574,19295.0
2016-11-14 13:00:00,52.42,52.46,52.4,52.41,49324.0,44.3574,44.3912,44.3404,44.3489,49324.0
2016-11-14 13:10:00,52.41,52.47,52.4,52.45,12521.0,44.3489,44.3997,44.3404,44.3827,12521.0
2016-11-14 13:20:00,52.46,52.48,52.39,52.44,16978.0,44.3912,44.4081,44.332,44.3743,16978.0
2016-11-14 13:30:00,52.44,52.5,52.44,52.48,26829.0,44.3743,44.4251,44.3743,44.4081,26829.0
2016-11-14 13:40:00,52.48,52.49,52.42,52.46,51584.0,44.4081,44.4166,44.3574,44.3912,51584.0
2016-11-14 13:50:00,52.47,52.51,52.45,52.45,29270.0,44.3997,44.4335,44.3827,44.3827,29270.0
2016-11-14 14:00:00,52.45,52.47,52.44,52.44,32995.0,44.3827,44.3997,44.3743,44.3743,32995.0
2016-11-14 14:10:00,52.44,52.46,52.41,52.41,166091.0,44.3743,44.3912,44.3489,44.3489,166091.0
2016-11-14 14:20:00,52.41,52.42,52.35,52.37,76110.0,44.3489,44.3574,44.2981,44.315,76110.0
2016-11-14 14:30:00,52.36,52.39,52.32,52.32,122161.0,44.3066,44.332,44.2727,44.2727,122161.0
2016-11-14 14:40:00,52.32,52.44,52.32,52.44,68139.0,44.2727,44.3743,44.2727,44.3743,68139.0
2016-11-14 14:50:00,52.44,52.54,52.39,52.52,93915.0,44.3743,44.4589,44.332,44.442,93915.0
2016-11-14 15:00:00,52.52,52.57,52.49,52.51,34288.0,44.442,44.4843,44.4166,44.4335,34288.0
2016-11-14 15:10:00,52.5,52.5,52.4,52.43,39245.0,44.4251,44.4251,44.3404,44.3658,39245.0
2016-11-14 15:20:00,52.43,52.45,52.38,52.39,54002.0,44.3658,44.3827,44.3235,44.332,54002.0
2016-11-14 15:30:00,52.39,52.5,52.36,52.36,117231.0,44.332,44.4251,44.3066,44.3066,117231.0
2016-11-14 15:40:00,52.37,52.41,52.27,52.31,240231.0,44.315,44.3489,44.2304,44.2643,240231.0
2016-11-14 15:50:00,52.32,52.38,52.3,52.33,328131.0,44.2727,44.3235,44.2558,44.2812,328131.0
2016-11-15 09:30:00,52.33,52.48,52.33,52.46,256083.0,44.2812,44.4081,44.2812,44.3912,256083.0
2016-11-15 09:40:00,52.46,52.51,52.43,52.45,106439.0,44.3912,44.4335,44.3658,44.3827,106439.0
2016-11-15 09:50:00,52.45,52.55,52.44,52.52,67410.0,44.3827,44.4674,44.3743,44.442,67410.0
2016-11-15 10:00:00,52.52,52.73,52.52,52.73,140445.0,44.442,44.6197,44.442,44.6197,140445.0
2016-11-15 10:10:00,52.73,52.79,52.68,52.74,127487.0,44.6197,44.6704,44.5774,44.6281,127487.0
2016-11-15 10:20:00,52.75,52.79,52.68,52.68,56850.0,44.6366,44.6704,44.5774,44.5774,56850.0
2016-11-15 10:30:00,52.68,52.74,52.63,52.64,144248.0,44.5774,44.6281,44.5351,44.5435,144248.0
2016-11-15 10:40:00,52.64,52.77,52.64,52.73,55963.0,44.5435,44.6535,44.5435,44.6197,55963.0
2016-11-15 10:50:00,52.73,52.76,52.66,52.71,135554.0,44.6197,44.6451,44.5604,44.6028,135554.0
2016-11-15 11:00:00,52.7,52.71,52.61,52.67,150265.0,44.5943,44.6028,44.5181,44.5689,150265.0
2016-11-15 11:10:00,52.68,52.7,52.63,52.64,43167.0,44.5774,44.5943,44.5351,44.5435,43167.0
2016-11-15 11:20:00,52.64,52.64,52.61,52.63,36000.0,44.5435,44.5435,44.5181,44.5351,36000.0
2016-11-15 11:30:00,52.63,52.67,52.62,52.65,67146.0,44.5351,44.5689,44.5266,44.552,67146.0
2016-11-15 11:40:00,52.65,52.65,52.58,52.58,23605.0,44.552,44.552,44.4927,44.4927,23605.0
2016-11-15 11:50:00,52.58,52.66,52.58,52.62,32390.0,44.4927,44.5604,44.4927,44.5266,32390.0
2016-11-15 12:00:00,52.63,52.63,52.59,52.61,23927.0,44.5351,44.5351,44.5012,44.5181,23927.0
2016-11-15 12:10:00,52.6,52.64,52.55,52.55,29767.0,44.5097,44.5435,44.4674,44.4674,29767.0
2016-11-15 12:20:00,52.55,52.57,52.5,52.51,72300.0,44.4674,44.4843,44.4251,44.4335,72300.0
2016-11-15 12:30:00,52.51,52.53,52.47,52.53,55276.0,44.4335,44.4504,44.3997,44.4504,55276.0
2016-11-15 12:40:00,52.53,52.55,52.49,52.54,27431.0,44.4504,44.4674,44.4166,44.4589,27431.0
2016-11-15 12:50:00,52.54,52.57,52.53,52.55,37025.0,44.4589,44.4843,44.4504,44.4674,37025.0
2016-11-15 13:00:00,52.56,52.61,52.55,52.6,28839.0,44.4758,44.5181,44.4674,44.5097,28839.0
2016-11-15 13:10:00,52.6,52.62,52.58,52.59,25242.0,44.5097,44.5266,44.4927,44.5012,25242.0
2016-11-15 13:20:00,52.59,52.59,52.56,52.57,18225.0,44.5012,44.5012,44.4758,44.4843,18225.0
2016-11-15 13:30:00,52.56,52.6,52.56,52.6,15834.0,44.4758,44.5097,44.4758,44.5097,15834.0
2016-11-15 13:40:00,52.59,52.63,52.59,52.63,17541.0,44.5012,44.5351,44.5012,44.5351,17541.0
2016-11-15 13:50:00,52.63,52.66,52.57,52.66,108304.0,44.5351,44.5604,44.4843,44.5604,108304.0
2016-11-15 14:00:00,52.66,52.66,52.61,52.64,65044.0,44.5604,44.5604,44.5181,44.5435,65044.0
2016-11-15 14:10:00,52.64,52.7,52.63,52.69,86752.0,44.5435,44.5943,44.5351,44.5858,86752.0
2016-11-15 14:20:00,52.69,52.72,52.66,52.7,57888.0,44.5858,44.6112,44.5604,44.5943,57888.0
2016-11-15 14:30:00,52.7,52.74,52.68,52.74,24610.0,44.5943,44.6281,44.5774,44.6281,24610.0
2016-11-15 14:40:00,52.74,52.76,52.71,52.76,34290.0,44.6281,44.6451,44.6028,44.6451,34290.0
2016-11-15 14:50:00,52.75,52.79,52.71,52.75,43780.0,44.6366,44.6704,44.6028,44.6366,43780.0
2016-11-15 15:00:00,52.74,52.8,52.68,52.69,35328.0,44.6281,44.6789,44.5774,44.5858,35328.0
2016-11-15 15:10:00,52.69,52.69,52.62,52.63,31343.0,44.5858,44.5858,44.5266,44.5351,31343.0
2016-11-15 15:20:00,52.63,52.78,52.62,52.74,64323.0,44.5351,44.662,44.5266,44.6281,64323.0
2016-11-15 15:30:00,52.73,52.79,52.73,52.79,45627.0,44.6197,44.6704,44.6197,44.6704,45627.0
2016-11-15 15:40:00,52.8,52.91,52.8,52.88,119083.0,44.6789,44.772,44.6789,44.7466,119083.0
2016-11-15 15:50:00,52.88,53.0,52.87,52.92,246127.0,44.7466,44.8481,44.7381,44.7805,246127.0
2016-11-16 09:30:00,52.4,52.46,52.33,52.42,50220.0,44.3404,44.3912,44.2812,44.3574,50220.0
2016-11-16 09:40:00,52.43,52.48,52.4,52.44,113956.0,44.3658,44.4081,44.3404,44.3743,113956.0
2016-11-16 09:50:00,52.43,52.43,52.29,52.3,41829.0,44.3658,44.3658,44.2474,44.2558,41829.0
2016-11-16 10:00:00,52.3,52.4,52.29,52.36,97827.0,44.2558,44.3404,44.2474,44.3066,97827.0
2016-11-16 10:10:00,52.37,52.44,52.32,52.36,50804.0,44.315,44.3743,44.2727,44.3066,50804.0
2016-11-16 10:20:00,52.36,52.47,52.35,52.45,53505.0,44.3066,44.3997,44.2981,44.3827,53505.0
2016-11-16 10:30:00,52.44,52.52,52.42,52.46,128580.0,44.3743,44.442,44.3574,44.3912,128580.0
2016-11-16 10:40:00,52.46,52.51,52.44,52.45,107763.0,44.3912,44.4335,44.3743,44.3827,107763.0
2016-11-16 10:50:00,52.45,52.47,52.36,52.41,50881.0,44.3827,44.3997,44.3066,44.3489,50881.0
2016-11-16 11:00:00,52.42,52.43,52.27,52.29,79490.0,44.3574,44.3658,44.2304,44.2474,79490.0
2016-11-16 11:10:00,52.29,52.36,52.29,52.34,33871.0,44.2474,44.3066,44.2474,44.2897,33871.0
2016-11-16 11:20:00,52.31,52.31,52.21,52.25,47917.0,44.2643,44.2643,44.1797,44.2135,47917.0
2016-11-16 11:30:00,52.26,52.26,52.2,52.21,38510.0,44.222,44.222,44.1712,44.1797,38510.0
2016-11-16 11:40:00,52.21,52.22,52.17,52.18,111296.0,44.1797,44.1881,44.1458,44.1543,111296.0
2016-11-16 11:50:00,52.19,52.27,52.18,52.25,28225.0,44.1627,44.2304,44.1543,44.2135,28225.0
2016-11-16 12:00:00,52.24,52.32,52.24,52.31,16219.0,44.205,44.2727,44.205,44.2643,16219.0
2016-11-16 12:10:00,52.32,52.36,52.28,52.28,79502.0,44.2727,44.3066,44.2389,44.2389,79502.0
2016-11-16 12:20:00,52.28,52.43,52.28,52.4,27164.0,44.2389,44.3658,44.2389,44.3404,27164.0
2016-11-16 12:30:00,52.41,52.44,52.38,52.42,26692.0,44.3489,44.3743,44.3235,44.3574,26692.0
2016-11-16 12:40:00,52.41,52.46,52.41,52.43,9719.0,44.3489,44.3912,44.3489,44.3658,9719.0
2016-11-16 12:50:00,52.43,52.45,52.4,52.4,31406.0,44.3658,44.3827,44.3404,44.3404,31406.0
2016-11-16 13:00:00,52.39,52.39,52.36,52.37,6881.0,44.332,44.332,44.3066,44.315,6881.0
2016-11-16 13:10:00,52.37,52.43,52.36,52.39,15540.0,44.315,44.3658,44.3066,44.332,15540.0
2016-11-16 13:20:00,52.38,52.43,52.33,52.43,30523.0,44.3235,44.3658,44.2812,44.3658,30523.0
2016-11-16 13:30:00,52.43,52.45,52.38,52.43,20151.0,44.3658,44.3827,44.3235,44.3658,20151.0
2016-11-16 13:40:00,52.44,52.45,52.42,52.44,12756.0,44.3743,44.3827,44.3574,44.3743,12756.0
2016-11-16 13:50:00,52.45,52.49,52.44,52.45,11256.0,44.3827,44.4166,44.3743,44.3827,11256.0
2016-11-16 14:00:00,52.45,52.51,52.44,52.49,21487.0,44.3827,44.4335,44.3743,44.4166,21487.0
2016-11-16 14:10:00,52.48,52.48,52.41,52.42,21705.0,44.4081,44.4081,44.3489,44.3574,21705.0
2016-11-16 14:20:00,52.42,52.43,52.37,52.41,21887.0,44.3574,44.3658,44.315,44.3489,21887.0
2016-11-16 14:30:00,52.41,52.47,52.4,52.46,23590.0,44.3489,44.3997,44.3404,44.3912,23590.0
2016-11-16 14:40:00,52.47,52.51,52.47,52.51,19444.0,44.3997,44.4335,44.3997,44.4335,19444.0
2016-11-16 14:50:00,52.5,52.55,52.48,52.53,22460.0,44.4251,44.4674,44.4081,44.4504,22460.0
2016-11-16 15:00:00,52.53,52.62,52.53,52.58,31851.0,44.4504,44.5266,44.4504,44.4927,31851.0
2016-11-16 15:10:00,52.58,52.6,52.55,52.57,76587.0,44.4927,44.5097,44.4674,44.4843,76587.0
2016-11-16 15:20:00,52.57,52.58,52.44,52.44,90614.0,44.4843,44.4927,44.3743,44.3743,90614.0
2016-11-16 15:30:00,52.45,52.46,52.37,52.41,78201.0,44.3827,44.3912,44.315,44.3489,78201.0
2016-11-16 15:40:00,52.42,52.43,52.34,52.35,187124.0,44.3574,44.3658,44.2897,44.2981,187124.0
2016-11-16 15:50:00,52.34,52.45,52.33,52.44,149596.0,44.2897,44.3827,44.2812,44.3743,149596.0
2016-11-17 09:30:00,52.62,52.62,52.49,52.55,52901.0,44.5266,44.5266,44.4166,44.4674,52901.0
2016-11-17 09:40:00,52.56,52.63,52.48,52.54,69017.0,44.4758,44.5351,44.4081,44.4589,69017.0
2016-11-17 09:50:00,52.53,52.71,52.52,52.7,188481.0,44.4504,44.6028,44.442,44.5943,188481.0
2016-11-17 10:00:00,52.69,52.69,52.58,52.61,85358.0,44.5858,44.5858,44.4927,44.5181,85358.0
2016-11-17 10:10:00,52.61,52.65,52.57,52.58,71767.0,44.5181,44.552,44.4843,44.4927,71767.0
2016-11-17 10:20:00,52.56,52.58,52.52,52.55,51534.0,44.4758,44.4927,44.442,44.4674,51534.0
2016-11-17 10:30:00,52.54,52.55,52.49,52.54,113330.0,44.4589,44.4674,44.4166,44.4589,113330.0
2016-11-17 10:40:00,52.53,52.6,52.51,52.55,71054.0,44.4504,44.5097,44.4335,44.4674,71054.0
2016-11-17 10:50:00,52.54,52.63,52.54,52.56,20745.0,44.4589,44.5351,44.4589,44.4758,20745.0
2016-11-17 11:00:00,52.56,52.62,52.53,52.61,28878.0,44.4758,44.5266,44.4504,44.5181,28878.0
2016-11-17 11:10:00,52.62,52.68,52.57,52.6,53974.0,44.5266,44.5774,44.4843,44.5097,53974.0
2016-11-17 11:20:00,52.6,52.62,52.56,52.59,25610.0,44.5097,44.5266,44.4758,44.5012,25610.0
2016-11-17 11:30:00,52.59,52.62,52.57,52.6,31008.0,44.5012,44.5266,44.4843,44.5097,31008.0
2016-11-17 11:40:00,52.61,52.64,52.6,52.62,21899.0,44.5181,44.5435,44.5097,44.5266,21899.0
2016-11-17 11:50:00,52.62,52.66,52.59,52.63,28857.0,44.5266,44.5604,44.5012,44.5351,28857.0
2016-11-17 12:00:00,52.63,52.64,52.6,52.62,21490.0,44.5351,44.5435,44.5097,44.5266,21490.0
2016-11-17 12:10:00,52.63,52.66,52.61,52.65,47356.0,44.5351,44.5604,44.5181,44.552,47356.0
2016-11-17 12:20:00,52.65,52.7,52.65,52.67,12315.0,44.552,44.5943,44.552,44.5689,12315.0
2016-11-17 12:30:00,52.67,52.68,52.64,52.67,20148.0,44.5689,44.5774,44.5435,44.5689,20148.0
2016-11-17 12:40:00,52.66,52.67,52.6,52.64,46105.0,44.5604,44.5689,44.5097,44.5435,46105.0
2016-11-17 12:50:00,52.64,52.65,52.59,52.62,29062.0,44.5435,44.552,44.5012,44.5266,29062.0
2016-11-17 13:00:00,52.62,52.62,52.57,52.57,55753.0,44.5266,44.5266,44.4843,44.4843,55753.0
2016-11-17 13:10:00,52.57,52.62,52.55,52.62,18660.0,44.4843,44.5266,44.4674,44.5266,18660.0
2016-11-17 13:20:00,52.62,52.62,52.57,52.58,21560.0,44.5266,44.5266,44.4843,44.4927,21560.0
2016-11-17 13:30:00,52.59,52.6,52.49,52.51,26040.0,44.5012,44.5097,44.4166,44.4335,26040.0
2016-11-17 13:40:00,52.51,52.53,52.49,52.49,30260.0,44.4335,44.4504,44.4166,44.4166,30260.0
2016-11-17 13:50:00,52.49,52.53,52.47,52.47,183124.0,44.4166,44.4504,44.3997,44.3997,183124.0
2016-11-17 14:00:00,52.47,52.47,52.39,52.44,78931.0,44.3997,44.3997,44.332,44.3743,78931.0
2016-11-17 14:10:00,52.44,52.47,52.44,52.45,56711.0,44.3743,44.3997,44.3743,44.3827,56711.0
2016-11-17 14:20:00,52.46,52.46,52.4,52.41,45459.0,44.3912,44.3912,44.3404,44.3489,45459.0
2016-11-17 14:30:00,52.42,52.44,52.39,52.44,24357.0,44.3574,44.3743,44.332,44.3743,24357.0
2016-11-17 14:40:00,52.44,52.45,52.4,52.41,34292.0,44.3743,44.3827,44.3404,44.3489,34292.0
2016-11-17 14:50:00,52.41,52.42,52.36,52.4,26922.0,44.3489,44.3574,44.3066,44.3404,26922.0
2016-11-17 15:00:00,52.4,52.41,52.39,52.4,26853.0,44.3404,44.3489,44.332,44.3404,26853.0
2016-11-17 15:10:00,52.41,52.48,52.38,52.39,98999.0,44.3489,44.4081,44.3235,44.332,98999.0
2016-11-17 15:20:00,52.4,52.45,52.36,52.45,74131.0,44.3404,44.3827,44.3066,44.3827,74131.0
2016-11-17 15:30:00,52.45,52.45,52.41,52.41,59224.0,44.3827,44.3827,44.3489,44.3489,59224.0
2016-11-17 15:40:00,52.42,52.42,52.36,52.41,65931.0,44.3574,44.3574,44.3066,44.3489,65931.0
2016-11-17 15:50:00,52.41,52.42,52.38,52.41,177611.0,44.3489,44.3574,44.3235,44.3489,177611.0
2016-11-18 09:30:00,52.47,52.5,52.39,52.48,73029.0,44.3997,44.4251,44.332,44.4081,73029.0
2016-11-18 09:40:00,52.48,52.5,52.4,52.5,63344.0,44.4081,44.4251,44.3404,44.4251,63344.0
2016-11-18 09:50:00,52.5,52.53,52.46,52.46,42205.0,44.4251,44.4504,44.3912,44.3912,42205.0
2016-11-18 10:00:00,52.45,52.49,52.42,52.45,34087.0,44.3827,44.4166,44.3574,44.3827,34087.0
2016-11-18 10:10:00,52.44,52.46,52.35,52.36,88539.0,44.3743,44.3912,44.2981,44.3066,88539.0
2016-11-18 10:20:00,52.36,52.39,52.33,52.39,77569.0,44.3066,44.332,44.2812,44.332,77569.0
2016-11-18 10:30:00,52.38,52.38,52.25,52.28,84695.0,44.3235,44.3235,44.2135,44.2389,84695.0
2016-11-18 10:40:00,52.27,52.27,52.18,52.19,59074.0,44.2304,44.2304,44.1543,44.1627,59074.0
2016-11-18 10:50:00,52.18,52.23,52.15,52.2,61514.0,44.1543,44.1966,44.1289,44.1712,61514.0
2016-11-18 11:00:00,52.2,52.23,52.16,52.22,27544.0,44.1712,44.1966,44.1373,44.1881,27544.0
2016-11-18 11:10:00,52.22,52.22,52.08,52.13,33911.0,44.1881,44.1881,44.0697,44.112,33911.0
2016-11-18 11:20:00,52.13,52.15,52.08,52.14,30604.0,44.112,44.1289,44.0697,44.1204,30604.0
2016-11-18 11:30:00,52.14,52.16,52.12,52.15,18175.0,44.1204,44.1373,44.1035,44.1289,18175.0
2016-11-18 11:40:00,52.16,52.2,52.15,52.16,18478.0,44.1373,44.1712,44.1289,44.1373,18478.0
2016-11-18 11:50:00,52.16,52.23,52.16,52.23,15829.0,44.1373,44.1966,44.1373,44.1966,15829.0
2016-11-18 12:00:00,52.23,52.25,52.22,52.22,114975.0,44.1966,44.2135,44.1881,44.1881,114975.0
2016-11-18 12:10:00,52.23,52.25,52.21,52.21,37913.0,44.1966,44.2135,44.1797,44.1797,37913.0
2016-11-18 12:20:00,52.21,52.29,52.21,52.25,18904.0,44.1797,44.2474,44.1797,44.2135,18904.0
2016-11-18 12:30:00,52.26,52.33,52.24,52.25,27436.0,44.222,44.2812,44.205,44.2135,27436.0
2016-11-18 12:40:00,52.24,52.29,52.23,52.25,25692.0,44.205,44.2474,44.1966,44.2135,25692.0
2016-11-18 12:50:00,52.26,52.31,52.26,52.28,32636.0,44.222,44.2643,44.222,44.2389,32636.0
2016-11-18 13:00:00,52.28,52.3,52.26,52.3,9544.0,44.2389,44.2558,44.222,44.2558,9544.0
2016-11-18 13:10:00,52.29,52.31,52.25,52.3,22384.0,44.2474,44.2643,44.2135,44.2558,22384.0
2016-11-18 13:20:00,52.29,52.3,52.28,52.29,4694.0,44.2474,44.2558,44.2389,44.2474,4694.0
2016-11-18 13:30:00,52.29,52.3,52.19,52.21,45534.0,44.2474,44.2558,44.1627,44.1797,45534.0
2016-11-18 13:40:00,52.2,52.2,52.16,52.2,156082.0,44.1712,44.1712,44.1373,44.1712,156082.0
2016-11-18 13:50:00,52.2,52.21,52.12,52.13,239622.0,44.1712,44.1797,44.1035,44.112,239622.0
2016-11-18 14:00:00,52.13,52.14,52.07,52.08,164471.0,44.112,44.1204,44.0612,44.0697,164471.0
2016-11-18 14:10:00,52.07,52.08,52.05,52.07,89192.0,44.0612,44.0697,44.0443,44.0612,89192.0
2016-11-18 14:20:00,52.07,52.09,52.06,52.08,137515.0,44.0612,44.0781,44.0527,44.0697,137515.0
2016-11-18 14:30:00,52.08,52.09,52.06,52.07,89615.0,44.0697,44.0781,44.0527,44.0612,89615.0
2016-11-18 14:40:00,52.07,52.12,52.07,52.1,98849.0,44.0612,44.1035,44.0612,44.0866,98849.0
2016-11-18 14:50:00,52.1,52.11,52.06,52.08,122891.0,44.0866,44.095,44.0527,44.0697,122891.0
2016-11-18 15:00:00,52.08,52.08,51.98,52.0,129464.0,44.0697,44.0697,43.985,44.002,129464.0
2016-11-18 15:10:00,52.0,52.04,52.0,52.03,117920.0,44.002,44.0358,44.002,44.0273,117920.0
2016-11-18 15:20:00,52.03,52.07,52.02,52.03,118404.0,44.0273,44.0612,44.0189,44.0273,118404.0
2016-11-18 15:30:00,52.04,52.05,52.01,52.05,169548.0,44.0358,44.0443,44.0104,44.0443,169548.0
2016-11-18 15:40:00,52.05,52.06,52.04,52.05,77773.0,44.0443,44.0527,44.0358,44.0443,77773.0
2016-11-18 15:50:00,52.06,52.06,51.93,51.96,200022.0,44.0527,44.0527,43.9427,43.9681,200022.0
2016-11-21 09:30:00,52.28,52.38,52.23,52.33,153442.0,44.2389,44.3235,44.1966,44.2812,153442.0
2016-11-21 09:40:00,52.33,52.37,52.33,52.35,70430.0,44.2812,44.315,44.2812,44.2981,70430.0
2016-11-21 09:50:00,52.36,52.38,52.33,52.38,75611.0,44.3066,44.3235,44.2812,44.3235,75611.0
2016-11-21 10:00:00,52.38,52.38,52.28,52.29,51925.0,44.3235,44.3235,44.2389,44.2474,51925.0
2016-11-21 10:10:00,52.29,52.33,52.27,52.31,35385.0,44.2474,44.2812,44.2304,44.2643,35385.0
2016-11-21 10:20:00,52.3,52.31,52.21,52.23,37764.0,44.2558,44.2643,44.1797,44.1966,37764.0
2016-11-21 10:30:00,52.23,52.31,52.23,52.27,18997.0,44.1966,44.2643,44.1966,44.2304,18997.0
2016-11-21 10:40:00,52.27,52.33,52.26,52.33,22114.0,44.2304,44.2812,44.222,44.2812,22114.0
2016-11-21 10:50:00,52.34,52.37,52.31,52.33,27380.0,44.2897,44.315,44.2643,44.2812,27380.0
2016-11-21 11:00:00,52.32,52.36,52.28,52.31,17207.0,44.2727,44.3066,44.2389,44.2643,17207.0
2016-11-21 11:10:00,52.31,52.33,52.29,52.3,50267.0,44.2643,44.2812,44.2474,44.2558,50267.0
2016-11-21 11:20:00,52.29,52.29,52.16,52.16,50693.0,44.2474,44.2474,44.1373,44.1373,50693.0
2016-11-21 11:30:00,52.16,52.19,52.12,52.13,49060.0,44.1373,44.1627,44.1035,44.112,49060.0
2016-11-21 11:40:00,52.13,52.18,52.11,52.14,16500.0,44.112,44.1543,44.095,44.1204,16500.0
2016-11-21 11:50:00,52.14,52.14,52.11,52.14,25684.0,44.1204,44.1204,44.095,44.1204,25684.0
2016-11-21 12:00:00,52.14,52.18,52.11,52.16,24742.0,44.1204,44.1543,44.095,44.1373,24742.0
2016-11-21 12:10:00,52.16,52.16,52.14,52.15,18783.0,44.1373,44.1373,44.1204,44.1289,18783.0
2016-11-21 12:20:00,52.16,52.17,52.15,52.16,14483.0,44.1373,44.1458,44.1289,44.1373,14483.0
2016-11-21 12:30:00,52.16,52.19,52.15,52.19,23714.0,44.1373,44.1627,44.1289,44.1627,23714.0
2016-11-21 12:40:00,52.19,52.23,52.18,52.21,17064.0,44.1627,44.1966,44.1543,44.1797,17064.0
2016-11-21 12:50:00,52.21,52.22,52.21,52.22,12390.0,44.1797,44.1881,44.1797,44.1881,12390.0
2016-11-21 13:00:00,52.22,52.22,52.21,52.22,32860.0,44.1881,44.1881,44.1797,44.1881,32860.0
2016-11-21 13:10:00,52.22,52.22,52.2,52.21,28695.0,44.1881,44.1881,44.1712,44.1797,28695.0
2016-11-21 13:20:00,52.21,52.21,52.12,52.12,82718.0,44.1797,44.1797,44.1035,44.1035,82718.0
2016-11-21 13:30:00,52.12,52.13,52.09,52.1,40492.0,44.1035,44.112,44.0781,44.0866,40492.0
2016-11-21 13:40:00,52.1,52.13,52.1,52.11,28654.0,44.0866,44.112,44.0866,44.095,28654.0
2016-11-21 13:50:00,52.11,52.13,52.1,52.13,23853.0,44.095,44.112,44.0866,44.112,23853.0
2016-11-21 14:00:00,52.14,52.16,52.08,52.12,49866.0,44.1204,44.1373,44.0697,44.1035,49866.0
2016-11-21 14:10:00,52.12,52.15,52.12,52.15,14600.0,44.1035,44.1289,44.1035,44.1289,14600.0
2016-11-21 14:20:00,52.14,52.18,52.14,52.16,11200.0,44.1204,44.1543,44.1204,44.1373,11200.0
2016-11-21 14:30:00,52.16,52.18,52.15,52.17,13624.0,44.1373,44.1543,44.1289,44.1458,13624.0
2016-11-21 14:40:00,52.16,52.19,52.12,52.19,33434.0,44.1373,44.1627,44.1035,44.1627,33434.0
2016-11-21 14:50:00,52.19,52.19,52.16,52.16,14203.0,44.1627,44.1627,44.1373,44.1373,14203.0
2016-11-21 15:00:00,52.16,52.18,52.16,52.16,10971.0,44.1373,44.1543,44.1373,44.1373,10971.0
2016-11-21 15:10:00,52.16,52.17,52.16,52.16,25950.0,44.1373,44.1458,44.1373,44.1373,25950.0
2016-11-21 15:20:00,52.16,52.17,52.15,52.16,15213.0,44.1373,44.1458,44.1289,44.1373,15213.0
2016-11-21 15:30:00,52.16,52.17,52.14,52.16,26507.0,44.1373,44.1458,44.1204,44.1373,26507.0
2016-11-21 15:40:00,52.16,52.18,52.15,52.18,26655.0,44.1373,44.1543,44.1289,44.1543,26655.0
2016-11-21 15:50:00,52.17,52.2,52.17,52.18,128068.0,44.1458,44.1712,44.1458,44.1543,128068.0
2016-11-22 09:30:00,52.78,53.0,52.78,52.94,143066.0,44.662,44.8481,44.662,44.7974,143066.0
2016-11-22 09:40:00,52.94,52.94,52.84,52.93,107511.0,44.7974,44.7974,44.7128,44.7889,107511.0
2016-11-22 09:50:00,52.93,52.98,52.93,52.95,98292.0,44.7889,44.8312,44.7889,44.8058,98292.0
2016-11-22 10:00:00,52.96,52.96,52.92,52.92,89869.0,44.8143,44.8143,44.7805,44.7805,89869.0
2016-11-22 10:10:00,52.92,52.96,52.89,52.9,119034.0,44.7805,44.8143,44.7551,44.7635,119034.0
2016-11-22 10:20:00,52.9,52.91,52.84,52.87,56217.0,44.7635,44.772,44.7128,44.7381,56217.0
2016-11-22 10:30:00,52.87,52.89,52.85,52.87,102762.0,44.7381,44.7551,44.7212,44.7381,102762.0
2016-11-22 10:40:00,52.87,52.88,52.82,52.84,46681.0,44.7381,44.7466,44.6958,44.7128,46681.0
2016-11-22 10:50:00,52.84,52.92,52.84,52.9,80652.0,44.7128,44.7805,44.7128,44.7635,80652.0
2016-11-22 11:00:00,52.9,52.95,52.89,52.93,56841.0,44.7635,44.8058,44.7551,44.7889,56841.0
2016-11-22 11:10:00,52.92,52.98,52.92,52.98,49664.0,44.7805,44.8312,44.7805,44.8312,49664.0
2016-11-22 11:20:00,52.98,52.99,52.95,52.95,68155.0,44.8312,44.8397,44.8058,44.8058,68155.0
2016-11-22 11:30:00,52.95,52.98,52.9,52.96,92023.0,44.8058,44.8312,44.7635,44.8143,92023.0
2016-11-22 11:40:00,52.97,53.01,52.97,52.99,56713.0,44.8228,44.8566,44.8228,44.8397,56713.0
2016-11-22 11:50:00,52.98,53.01,52.98,53.0,36875.0,44.8312,44.8566,44.8312,44.8481,36875.0
2016-11-22 12:00:00,53.0,53.1,52.98,53.1,65099.0,44.8481,44.9328,44.8312,44.9328,65099.0
2016-11-22 12:10:00,53.09,53.13,53.05,53.13,60104.0,44.9243,44.9582,44.8905,44.9582,60104.0
2016-11-22 12:20:00,53.13,53.14,53.12,53.12,46066.0,44.9582,44.9666,44.9497,44.9497,46066.0
2016-11-22 12:30:00,53.12,53.13,53.11,53.12,20263.0,44.9497,44.9582,44.9412,44.9497,20263.0
2016-11-22 12:40:00,53.12,53.12,53.07,53.12,35119.0,44.9497,44.9497,44.9074,44.9497,35119.0
2016-11-22 12:50:00,53.12,53.14,53.11,53.13,26474.0,44.9497,44.9666,44.9412,44.9582,26474.0
2016-11-22 13:00:00,53.13,53.17,53.13,53.16,81717.0,44.9582,44.992,44.9582,44.9835,81717.0
2016-11-22 13:10:00,53.16,53.16,53.1,53.1,45124.0,44.9835,44.9835,44.9328,44.9328,45124.0
2016-11-22 13:20:00,53.1,53.12,53.08,53.1,21312.0,44.9328,44.9497,44.9158,44.9328,21312.0
2016-11-22 13:30:00,53.1,53.12,53.09,53.11,30498.0,44.9328,44.9497,44.9243,44.9412,30498.0
2016-11-22 13:40:00,53.12,53.13,53.1,53.1,32511.0,44.9497,44.9582,44.9328,44.9328,32511.0
2016-11-22 13:50:00,53.11,53.12,53.09,53.09,64729.0,44.9412,44.9497,44.9243,44.9243,64729.0
2016-11-22 14:00:00,53.09,53.13,53.08,53.12,39556.0,44.9243,44.9582,44.9158,44.9497,39556.0
2016-11-22 14:10:00,53.11,53.15,53.11,53.14,36305.0,44.9412,44.9751,44.9412,44.9666,36305.0
2016-11-22 14:20:00,53.15,53.15,53.12,53.15,46023.0,44.9751,44.9751,44.9497,44.9751,46023.0
2016-11-22 14:30:00,53.15,53.23,53.14,53.21,94579.0,44.9751,45.0428,44.9666,45.0258,94579.0
2016-11-22 14:40:00,53.21,53.28,53.21,53.26,126060.0,45.0258,45.0851,45.0258,45.0682,126060.0
2016-11-22 14:50:00,53.25,53.27,53.22,53.27,40679.0,45.0597,45.0766,45.0343,45.0766,40679.0
2016-11-22 15:00:00,53.27,53.35,53.27,53.28,139575.0,45.0766,45.1443,45.0766,45.0851,139575.0
2016-11-22 15:10:00,53.27,53.3,53.27,53.3,46237.0,45.0766,45.102,45.0766,45.102,46237.0
2016-11-22 15:20:00,53.3,53.32,53.29,53.3,74323.0,45.102,45.1189,45.0935,45.102,74323.0
2016-11-22 15:30:00,53.3,53.36,53.29,53.36,82211.0,45.102,45.1528,45.0935,45.1528,82211.0
2016-11-22 15:40:00,53.36,53.4,53.35,53.39,106387.0,45.1528,45.1866,45.1443,45.1782,106387.0
2016-11-22 15:50:00,53.39,53.44,53.35,53.43,293170.0,45.1782,45.2205,45.1443,45.212,293170.0
2016-11-23 09:30:00,52.98,53.01,52.74,52.77,92683.0,44.8312,44.8566,44.6281,44.6535,92683.0
2016-11-23 09:40:00,52.77,52.82,52.73,52.82,87130.0,44.6535,44.6958,44.6197,44.6958,87130.0
2016-11-23 09:50:00,52.83,52.91,52.83,52.87,37265.0,44.7043,44.772,44.7043,44.7381,37265.0
2016-11-23 10:00:00,52.88,52.96,52.88,52.91,34909.0,44.7466,44.8143,44.7466,44.772,34909.0
2016-11-23 10:10:00,52.91,52.93,52.84,52.92,22835.0,44.772,44.7889,44.7128,44.7805,22835.0
2016-11-23 10:20:00,52.92,52.99,52.91,52.96,47331.0,44.7805,44.8397,44.772,44.8143,47331.0
2016-11-23 10:30:00,52.97,52.98,52.84,52.86,60766.0,44.8228,44.8312,44.7128,44.7297,60766.0
2016-11-23 10:40:00,52.86,52.87,52.82,52.82,32449.0,44.7297,44.7381,44.6958,44.6958,32449.0
2016-11-23 10:50:00,52.81,52.82,52.75,52.79,46035.0,44.6874,44.6958,44.6366,44.6704,46035.0
2016-11-23 11:00:00,52.78,52.78,52.68,52.69,63168.0,44.662,44.662,44.5774,44.5858,63168.0
2016-11-23 11:10:00,52.69,52.75,52.68,52.73,153276.0,44.5858,44.6366,44.5774,44.6197,153276.0
2016-11-23 11:20:00,52.72,52.74,52.68,52.68,39114.0,44.6112,44.6281,44.5774,44.5774,39114.0
2016-11-23 11:30:00,52.68,52.79,52.66,52.78,32455.0,44.5774,44.6704,44.5604,44.662,32455.0
2016-11-23 11:40:00,52.77,52.78,52.74,52.77,32806.0,44.6535,44.662,44.6281,44.6535,32806.0
2016-11-23 11:50:00,52.77,52.84,52.76,52.84,66524.0,44.6535,44.7128,44.6451,44.7128,66524.0
2016-11-23 12:00:00,52.83,52.85,52.8,52.82,20295.0,44.7043,44.7212,44.6789,44.6958,20295.0
2016-11-23 12:10:00,52.82,52.87,52.8,52.84,36088.0,44.6958,44.7381,44.6789,44.7128,36088.0
2016-11-23 12:20:00,52.84,52.85,52.82,52.84,20105.0,44.7128,44.7212,44.6958,44.7128,20105.0
2016-11-23 12:30:00,52.84,52.84,52.81,52.83,19065.0,44.7128,44.7128,44.6874,44.7043,19065.0
2016-11-23 12:40:00,52.81,52.86,52.81,52.84,12563.0,44.6874,44.7297,44.6874,44.7128,12563.0
2016-11-23 12:50:00,52.83,52.85,52.81,52.84,22069.0,44.7043,44.7212,44.6874,44.7128,22069.0
2016-11-23 13:00:00,52.83,52.85,52.82,52.84,17589.0,44.7043,44.7212,44.6958,44.7128,17589.0
2016-11-23 13:10:00,52.84,52.85,52.83,52.85,35712.0,44.7128,44.7212,44.7043,44.7212,35712.0
2016-11-23 13:20:00,52.85,52.88,52.84,52.87,28030.0,44.7212,44.7466,44.7128,44.7381,28030.0
2016-11-23 13:30:00,52.87,52.88,52.84,52.85,35965.0,44.7381,44.7466,44.7128,44.7212,35965.0
2016-11-23 13:40:00,52.85,52.87,52.82,52.83,27677.0,44.7212,44.7381,44.6958,44.7043,27677.0
2016-11-23 13:50:00,52.83,52.83,52.79,52.8,61103.0,44.7043,44.7043,44.6704,44.6789,61103.0
2016-11-23 14:00:00,52.8,52.87,52.77,52.84,61011.0,44.6789,44.7381,44.6535,44.7128,61011.0
2016-11-23 14:10:00,52.82,52.84,52.76,52.78,45551.0,44.6958,44.7128,44.6451,44.662,45551.0
2016-11-23 14:20:00,52.78,52.82,52.76,52.79,33841.0,44.662,44.6958,44.6451,44.6704,33841.0
2016-11-23 14:30:00,52.79,52.8,52.76,52.77,27912.0,44.6704,44.6789,44.6451,44.6535,27912.0
2016-11-23 14:40:00,52.78,52.79,52.77,52.77,13203.0,44.662,44.6704,44.6535,44.6535,13203.0
2016-11-23 14:50:00,52.77,52.8,52.76,52.77,31100.0,44.6535,44.6789,44.6451,44.6535,31100.0
2016-11-23 15:00:00,52.77,52.8,52.76,52.78,30119.0,44.6535,44.6789,44.6451,44.662,30119.0
2016-11-23 15:10:00,52.78,52.78,52.77,52.77,16800.0,44.662,44.662,44.6535,44.6535,16800.0
2016-11-23 15:20:00,52.78,52.78,52.76,52.77,24879.0,44.662,44.662,44.6451,44.6535,24879.0
2016-11-23 15:30:00,52.77,52.79,52.75,52.79,51804.0,44.6535,44.6704,44.6366,44.6704,51804.0
2016-11-23 15:40:00,52.79,52.83,52.78,52.81,59214.0,44.6704,44.7043,44.662,44.6874,59214.0
2016-11-23 15:50:00,52.82,52.83,52.8,52.81,187763.0,44.6958,44.7043,44.6789,44.6874,187763.0
2016-11-25 09:30:00,52.92,53.01,52.85,52.92,70581.0,44.7805,44.8566,44.7212,44.7805,70581.0
2016-11-25 09:40:00,52.92,52.97,52.91,52.96,24806.0,44.7805,44.8228,44.772,44.8143,24806.0
2016-11-25 09:50:00,52.96,52.99,52.96,52.99,33974.0,44.8143,44.8397,44.8143,44.8397,33974.0
2016-11-25 10:00:00,52.98,52.99,52.92,52.92,15426.0,44.8312,44.8397,44.7805,44.7805,15426.0
2016-11-25 10:10:00,52.92,52.93,52.85,52.86,29087.0,44.7805,44.7889,44.7212,44.7297,29087.0
2016-11-25 10:20:00,52.85,52.88,52.85,52.88,26759.0,44.7212,44.7466,44.7212,44.7466,26759.0
2016-11-25 10:30:00,52.88,52.91,52.86,52.88,18403.0,44.7466,44.772,44.7297,44.7466,18403.0
2016-11-25 10:40:00,52.88,52.97,52.86,52.96,39725.0,44.7466,44.8228,44.7297,44.8143,39725.0
2016-11-25 10:50:00,52.95,52.96,52.86,52.87,15452.0,44.8058,44.8143,44.7297,44.7381,15452.0
2016-11-25 11:00:00,52.86,52.9,52.85,52.87,25319.0,44.7297,44.7635,44.7212,44.7381,25319.0
2016-11-25 11:10:00,52.87,52.9,52.87,52.89,15028.0,44.7381,44.7635,44.7381,44.7551,15028.0
2016-11-25 11:20:00,52.89,52.91,52.86,52.91,14762.0,44.7551,44.772,44.7297,44.772,14762.0
2016-11-25 11:30:00,52.91,52.94,52.89,52.94,11914.0,44.772,44.7974,44.7551,44.7974,11914.0
2016-11-25 11:40:00,52.94,52.99,52.94,52.96,23757.0,44.7974,44.8397,44.7974,44.8143,23757.0
2016-11-25 11:50:00,52.96,52.97,52.92,52.96,20537.0,44.8143,44.8228,44.7805,44.8143,20537.0
2016-11-25 12:00:00,52.95,52.95,52.9,52.92,16351.0,44.8058,44.8058,44.7635,44.7805,16351.0
2016-11-25 12:10:00,52.93,52.94,52.92,52.93,15422.0,44.7889,44.7974,44.7805,44.7889,15422.0
2016-11-25 12:20:00,52.93,52.97,52.93,52.93,14357.0,44.7889,44.8228,44.7889,44.7889,14357.0
2016-11-25 12:30:00,52.93,52.96,52.92,52.95,17688.0,44.7889,44.8143,44.7805,44.8058,17688.0
2016-11-25 12:40:00,52.96,52.96,52.93,52.94,24625.0,44.8143,44.8143,44.7889,44.7974,24625.0
2016-11-25 12:50:00,52.95,53.02,52.94,53.0,41574.0,44.8058,44.8651,44.7974,44.8481,41574.0
2016-11-28 09:30:00,53.14,53.17,53.08,53.13,41950.0,44.9666,44.992,44.9158,44.9582,41950.0
2016-11-28 09:40:00,53.14,53.14,53.06,53.12,72489.0,44.9666,44.9666,44.8989,44.9497,72489.0
2016-11-28 09:50:00,53.12,53.16,53.1,53.12,18905.0,44.9497,44.9835,44.9328,44.9497,18905.0
2016-11-28 10:00:00,53.12,53.12,53.06,53.12,17336.0,44.9497,44.9497,44.8989,44.9497,17336.0
2016-11-28 10:10:00,53.12,53.13,53.11,53.13,52394.0,44.9497,44.9582,44.9412,44.9582,52394.0
2016-11-28 10:20:00,53.13,53.19,53.12,53.17,47351.0,44.9582,45.0089,44.9497,44.992,47351.0
2016-11-28 10:30:00,53.17,53.23,53.12,53.13,26352.0,44.992,45.0428,44.9497,44.9582,26352.0
2016-11-28 10:40:00,53.14,53.15,53.08,53.11,36536.0,44.9666,44.9751,44.9158,44.9412,36536.0
2016-11-28 10:50:00,53.11,53.16,53.07,53.09,107450.0,44.9412,44.9835,44.9074,44.9243,107450.0
2016-11-28 11:00:00,53.09,53.14,53.08,53.14,24699.0,44.9243,44.9666,44.9158,44.9666,24699.0
2016-11-28 11:10:00,53.14,53.21,53.14,53.21,35406.0,44.9666,45.0258,44.9666,45.0258,35406.0
2016-11-28 11:20:00,53.21,53.29,53.21,53.26,43239.0,45.0258,45.0935,45.0258,45.0682,43239.0
2016-11-28 11:30:00,53.26,53.28,53.25,53.27,11100.0,45.0682,45.0851,45.0597,45.0766,11100.0
2016-11-28 11:40:00,53.27,53.28,53.22,53.22,15557.0,45.0766,45.0851,45.0343,45.0343,15557.0
2016-11-28 11:50:00,53.22,53.24,53.21,53.23,9300.0,45.0343,45.0512,45.0258,45.0428,9300.0
2016-11-28 12:00:00,53.23,53.26,53.21,53.24,18603.0,45.0428,45.0682,45.0258,45.0512,18603.0
2016-11-28 12:10:00,53.23,53.24,53.21,53.24,6240.0,45.0428,45.0512,45.0258,45.0512,6240.0
2016-11-28 12:20:00,53.25,53.27,53.24,53.24,13179.0,45.0597,45.0766,45.0512,45.0512,13179.0
2016-11-28 12:30:00,53.23,53.28,53.22,53.24,19233.0,45.0428,45.0851,45.0343,45.0512,19233.0
2016-11-28 12:40:00,53.24,53.24,53.21,53.21,3285.0,45.0512,45.0512,45.0258,45.0258,3285.0
2016-11-28 12:50:00,53.22,53.23,53.16,53.19,47545.0,45.0343,45.0428,44.9835,45.0089,47545.0
2016-11-28 13:00:00,53.18,53.19,53.16,53.17,43000.0,45.0005,45.0089,44.9835,44.992,43000.0
2016-11-28 13:10:00,53.16,53.16,53.14,53.15,6057.0,44.9835,44.9835,44.9666,44.9751,6057.0
2016-11-28 13:20:00,53.15,53.15,53.1,53.12,39155.0,44.9751,44.9751,44.9328,44.9497,39155.0
2016-11-28 13:30:00,53.12,53.13,53.1,53.1,18479.0,44.9497,44.9582,44.9328,44.9328,18479.0
2016-11-28 13:40:00,53.09,53.09,53.04,53.05,18056.0,44.9243,44.9243,44.882,44.8905,18056.0
2016-11-28 13:50:00,53.04,53.06,53.03,53.03,10911.0,44.882,44.8989,44.8735,44.8735,10911.0
2016-11-28 14:00:00,53.03,53.1,53.0,53.07,118127.0,44.8735,44.9328,44.8481,44.9074,118127.0
2016-11-28 14:10:00,53.07,53.08,53.05,53.08,34191.0,44.9074,44.9158,44.8905,44.9158,34191.0
2016-11-28 14:20:00,53.08,53.09,53.07,53.08,7497.0,44.9158,44.9243,44.9074,44.9158,7497.0
2016-11-28 14:30:00,53.08,53.13,53.07,53.13,10100.0,44.9158,44.9582,44.9074,44.9582,10100.0
2016-11-28 14:40:00,53.13,53.15,53.12,53.14,25473.0,44.9582,44.9751,44.9497,44.9666,25473.0
2016-11-28 14:50:00,53.13,53.14,53.12,53.13,3200.0,44.9582,44.9666,44.9497,44.9582,3200.0
2016-11-28 15:00:00,53.14,53.15,53.13,53.14,5236.0,44.9666,44.9751,44.9582,44.9666,5236.0
2016-11-28 15:10:00,53.14,53.16,53.13,53.16,3200.0,44.9666,44.9835,44.9582,44.9835,3200.0
2016-11-28 15:20:00,53.15,53.15,53.11,53.12,14533.0,44.9751,44.9751,44.9412,44.9497,14533.0
2016-11-28 15:30:00,53.11,53.12,53.05,53.06,59386.0,44.9412,44.9497,44.8905,44.8989,59386.0
2016-11-28 15:40:00,53.05,53.09,53.03,53.03,28025.0,44.8905,44.9243,44.8735,44.8735,28025.0
2016-11-28 15:50:00,53.03,53.05,53.0,53.04,135400.0,44.8735,44.8905,44.8481,44.882,135400.0
2016-11-29 09:30:00,53.08,53.2,53.08,53.19,42470.0,44.9158,45.0174,44.9158,45.0089,42470.0
2016-11-29 09:40:00,53.16,53.17,53.06,53.06,74397.0,44.9835,44.992,44.8989,44.8989,74397.0
2016-11-29 09:50:00,53.06,53.12,53.06,53.08,59785.0,44.8989,44.9497,44.8989,44.9158,59785.0
2016-11-29 10:00:00,53.08,53.13,53.05,53.11,265884.0,44.9158,44.9582,44.8905,44.9412,265884.0
2016-11-29 10:10:00,53.12,53.17,53.12,53.16,25133.0,44.9497,44.992,44.9497,44.9835,25133.0
2016-11-29 10:20:00,53.17,53.23,53.17,53.19,24275.0,44.992,45.0428,44.992,45.0089,24275.0
2016-11-29 10:30:00,53.2,53.25,53.19,53.24,24727.0,45.0174,45.0597,45.0089,45.0512,24727.0
2016-11-29 10:40:00,53.25,53.29,53.24,53.27,36210.0,45.0597,45.0935,45.0512,45.0766,36210.0
2016-11-29 10:50:00,53.26,53.3,53.25,53.26,32202.0,45.0682,45.102,45.0597,45.0682,32202.0
2016-11-29 11:00:00,53.25,53.27,53.24,53.24,10832.0,45.0597,45.0766,45.0512,45.0512,10832.0
2016-11-29 11:10:00,53.23,53.25,53.19,53.2,50234.0,45.0428,45.0597,45.0089,45.0174,50234.0
2016-11-29 11:20:00,53.2,53.23,53.18,53.22,38243.0,45.0174,45.0428,45.0005,45.0343,38243.0
2016-11-29 11:30:00,53.22,53.27,53.22,53.25,62112.0,45.0343,45.0766,45.0343,45.0597,62112.0
2016-11-29 11:40:00,53.25,53.27,53.25,53.27,42398.0,45.0597,45.0766,45.0597,45.0766,42398.0
2016-11-29 11:50:00,53.27,53.3,53.25,53.27,76551.0,45.0766,45.102,45.0597,45.0766,76551.0
2016-11-29 12:00:00,53.27,53.32,53.27,53.31,24411.0,45.0766,45.1189,45.0766,45.1105,24411.0
2016-11-29 12:10:00,53.3,53.31,53.28,53.29,9549.0,45.102,45.1105,45.0851,45.0935,9549.0
2016-11-29 12:20:00,53.28,53.33,53.28,53.33,14258.0,45.0851,45.1274,45.0851,45.1274,14258.0
2016-11-29 12:30:00,53.32,53.32,53.29,53.3,4796.0,45.1189,45.1189,45.0935,45.102,4796.0
2016-11-29 12:40:00,53.3,53.38,53.28,53.37,479015.0,45.102,45.1697,45.0851,45.1612,479015.0
2016-11-29 12:50:00,53.37,53.4,53.37,53.4,35795.0,45.1612,45.1866,45.1612,45.1866,35795.0
2016-11-29 13:00:00,53.39,53.44,53.39,53.41,120815.0,45.1782,45.2205,45.1782,45.1951,120815.0
2016-11-29 13:10:00,53.4,53.44,53.4,53.44,11243.0,45.1866,45.2205,45.1866,45.2205,11243.0
2016-11-29 13:20:00,53.45,53.47,53.45,53.47,20646.0,45.2289,45.2459,45.2289,45.2459,20646.0
2016-11-29 13:30:00,53.47,53.49,53.45,53.49,24189.0,45.2459,45.2628,45.2289,45.2628,24189.0
2016-11-29 13:40:00,53.48,53.5,53.48,53.49,11098.0,45.2543,45.2712,45.2543,45.2628,11098.0
2016-11-29 13:50:00,53.48,53.5,53.47,53.49,47510.0,45.2543,45.2712,45.2459,45.2628,47510.0
2016-11-29 14:00:00,53.48,53.5,53.48,53.5,16415.0,45.2543,45.2712,45.2543,45.2712,16415.0
2016-11-29 14:10:00,53.5,53.51,53.49,53.51,29346.0,45.2712,45.2797,45.2628,45.2797,29346.0
2016-11-29 14:20:00,53.5,53.5,53.47,53.47,14491.0,45.2712,45.2712,45.2459,45.2459,14491.0
2016-11-29 14:30:00,53.47,53.48,53.47,53.48,11800.0,45.2459,45.2543,45.2459,45.2543,11800.0
2016-11-29 14:40:00,53.48,53.52,53.47,53.51,12028.0,45.2543,45.2882,45.2459,45.2797,12028.0
2016-11-29 14:50:00,53.51,53.51,53.47,53.47,5901.0,45.2797,45.2797,45.2459,45.2459,5901.0
2016-11-29 15:00:00,53.47,53.47,53.43,53.43,7881.0,45.2459,45.2459,45.212,45.212,7881.0
2016-11-29 15:10:00,53.42,53.46,53.42,53.43,13923.0,45.2035,45.2374,45.2035,45.212,13923.0
2016-11-29 15:20:00,53.43,53.46,53.43,53.43,11099.0,45.212,45.2374,45.212,45.212,11099.0
2016-11-29 15:30:00,53.43,53.44,53.4,53.42,36775.0,45.212,45.2205,45.1866,45.2035,36775.0
2016-11-29 15:40:00,53.43,53.43,53.39,53.42,16566.0,45.212,45.212,45.1782,45.2035,16566.0
2016-11-29 15:50:00,53.41,53.45,53.4,53.41,81002.0,45.1951,45.2289,45.1866,45.1951,81002.0
2016-11-30 09:30:00,53.58,53.62,53.45,53.51,93327.0,45.3389,45.3728,45.2289,45.2797,93327.0
2016-11-30 09:40:00,53.51,53.53,53.41,53.43,73859.0,45.2797,45.2966,45.1951,45.212,73859.0
2016-11-30 09:50:00,53.43,53.43,53.38,53.4,49046.0,45.212,45.212,45.1697,45.1866,49046.0
2016-11-30 10:00:00,53.39,53.42,53.35,53.42,86589.0,45.1782,45.2035,45.1443,45.2035,86589.0
2016-11-30 10:10:00,53.42,53.44,53.32,53.33,66905.0,45.2035,45.2205,45.1189,45.1274,66905.0
2016-11-30 10:20:00,53.33,53.35,53.28,53.29,77653.0,45.1274,45.1443,45.0851,45.0935,77653.0
2016-11-30 10:30:00,53.28,53.43,53.27,53.39,118598.0,45.0851,45.212,45.0766,45.1782,118598.0
2016-11-30 10:40:00,53.4,53.44,53.39,53.4,60917.0,45.1866,45.2205,45.1782,45.1866,60917.0
2016-11-30 10:50:00,53.41,53.43,53.37,53.38,48672.0,45.1951,45.212,45.1612,45.1697,48672.0
2016-11-30 11:00:00,53.38,53.41,53.36,53.38,108194.0,45.1697,45.1951,45.1528,45.1697,108194.0
2016-11-30 11:10:00,53.39,53.39,53.3,53.3,58661.0,45.1782,45.1782,45.102,45.102,58661.0
2016-11-30 11:20:00,53.31,53.32,53.22,53.23,83886.0,45.1105,45.1189,45.0343,45.0428,83886.0
2016-11-30 11:30:00,53.23,53.28,53.19,53.25,35914.0,45.0428,45.0851,45.0089,45.0597,35914.0
2016-11-30 11:40:00,53.26,53.32,53.25,53.3,34120.0,45.0682,45.1189,45.0597,45.102,34120.0
2016-11-30 11:50:00,53.3,53.3,53.24,53.25,63829.0,45.102,45.102,45.0512,45.0597,63829.0
2016-11-30 12:00:00,53.26,53.29,53.22,53.23,23767.0,45.0682,45.0935,45.0343,45.0428,23767.0
2016-11-30 12:10:00,53.22,53.27,53.2,53.26,35389.0,45.0343,45.0766,45.0174,45.0682,35389.0
2016-11-30 12:20:00,53.26,53.31,53.25,53.3,51461.0,45.0682,45.1105,45.0597,45.102,51461.0
2016-11-30 12:30:00,53.31,53.35,53.3,53.35,81115.0,45.1105,45.1443,45.102,45.1443,81115.0
2016-11-30 12:40:00,53.35,53.37,53.34,53.35,125067.0,45.1443,45.1612,45.1359,45.1443,125067.0
2016-11-30 12:50:00,53.35,53.35,53.3,53.32,28765.0,45.1443,45.1443,45.102,45.1189,28765.0
2016-11-30 13:00:00,53.31,53.33,53.29,53.3,12436.0,45.1105,45.1274,45.0935,45.102,12436.0
2016-11-30 13:10:00,53.3,53.36,53.29,53.35,29425.0,45.102,45.1528,45.0935,45.1443,29425.0
2016-11-30 13:20:00,53.35,53.36,53.33,53.34,23869.0,45.1443,45.1528,45.1274,45.1359,23869.0
2016-11-30 13:30:00,53.34,53.36,53.33,53.36,11023.0,45.1359,45.1528,45.1274,45.1528,11023.0
2016-11-30 13:40:00,53.35,53.38,53.35,53.37,24785.0,45.1443,45.1697,45.1443,45.1612,24785.0
2016-11-30 13:50:00,53.38,53.38,53.34,53.35,19663.0,45.1697,45.1697,45.1359,45.1443,19663.0
2016-11-30 14:00:00,53.34,53.35,53.25,53.29,26995.0,45.1359,45.1443,45.0597,45.0935,26995.0
2016-11-30 14:10:00,53.29,53.33,53.28,53.32,32675.0,45.0935,45.1274,45.0851,45.1189,32675.0
2016-11-30 14:20:00,53.32,53.35,53.3,53.33,35412.0,45.1189,45.1443,45.102,45.1274,35412.0
2016-11-30 14:30:00,53.32,53.33,53.29,53.32,32275.0,45.1189,45.1274,45.0935,45.1189,32275.0
2016-11-30 14:40:00,53.32,53.32,53.28,53.29,18633.0,45.1189,45.1189,45.0851,45.0935,18633.0
2016-11-30 14:50:00,53.29,53.32,53.25,53.25,33239.0,45.0935,45.1189,45.0597,45.0597,33239.0
2016-11-30 15:00:00,53.25,53.34,53.25,53.31,36568.0,45.0597,45.1359,45.0597,45.1105,36568.0
2016-11-30 15:10:00,53.31,53.37,53.3,53.34,62759.0,45.1105,45.1612,45.102,45.1359,62759.0
2016-11-30 15:20:00,53.34,53.4,53.33,53.39,101284.0,45.1359,45.1866,45.1274,45.1782,101284.0
2016-11-30 15:30:00,53.38,53.39,53.37,53.39,52043.0,45.1697,45.1782,45.1612,45.1782,52043.0
2016-11-30 15:40:00,53.38,53.49,53.38,53.49,146699.0,45.1697,45.2628,45.1697,45.2628,146699.0
2016-11-30 15:50:00,53.48,53.48,53.25,53.29,412351.0,45.2543,45.2543,45.0597,45.0935,412351.0
2016-12-01 09:30:00,53.42,53.5,53.39,53.4,166913.0,45.2035,45.2712,45.1782,45.1866,166913.0
2016-12-01 09:40:00,53.4,53.42,53.33,53.36,284313.0,45.1866,45.2035,45.1274,45.1528,284313.0
2016-12-01 09:50:00,53.37,53.4,53.26,53.29,193021.0,45.1612,45.1866,45.0682,45.0935,193021.0
2016-12-01 10:00:00,53.33,53.4,53.28,53.36,145771.0,45.1274,45.1866,45.0851,45.1528,145771.0
2016-12-01 10:10:00,53.36,53.38,53.33,53.37,231675.0,45.1528,45.1697,45.1274,45.1612,231675.0
2016-12-01 10:20:00,53.37,53.42,53.33,53.38,139987.0,45.1612,45.2035,45.1274,45.1697,139987.0
2016-12-01 10:30:00,53.36,53.39,53.29,53.32,76482.0,45.1528,45.1782,45.0935,45.1189,76482.0
2016-12-01 10:40:00,53.32,53.37,53.29,53.37,100239.0,45.1189,45.1612,45.0935,45.1612,100239.0
2016-12-01 10:50:00,53.37,53.39,53.31,53.37,81280.0,45.1612,45.1782,45.1105,45.1612,81280.0
2016-12-01 11:00:00,53.37,53.45,53.35,53.44,122879.0,45.1612,45.2289,45.1443,45.2205,122879.0
2016-12-01 11:10:00,53.44,53.44,53.37,53.42,40447.0,45.2205,45.2205,45.1612,45.2035,40447.0
2016-12-01 11:20:00,53.42,53.51,53.4,53.47,23675.0,45.2035,45.2797,45.1866,45.2459,23675.0
2016-12-01 11:30:00,53.47,53.51,53.46,53.49,35008.0,45.2459,45.2797,45.2374,45.2628,35008.0
2016-12-01 11:40:00,53.49,53.54,53.48,53.52,55368.0,45.2628,45.3051,45.2543,45.2882,55368.0
2016-12-01 11:50:00,53.52,53.54,53.48,53.48,22438.0,45.2882,45.3051,45.2543,45.2543,22438.0
2016-12-01 12:00:00,53.49,53.5,53.44,53.45,64396.0,45.2628,45.2712,45.2205,45.2289,64396.0
2016-12-01 12:10:00,53.44,53.46,53.42,53.43,82683.0,45.2205,45.2374,45.2035,45.212,82683.0
2016-12-01 12:20:00,53.43,53.45,53.39,53.39,7599.0,45.212,45.2289,45.1782,45.1782,7599.0
2016-12-01 12:30:00,53.39,53.42,53.38,53.39,18913.0,45.1782,45.2035,45.1697,45.1782,18913.0
2016-12-01 12:40:00,53.38,53.38,53.32,53.34,45177.0,45.1697,45.1697,45.1189,45.1359,45177.0
2016-12-01 12:50:00,53.34,53.37,53.32,53.34,93112.0,45.1359,45.1612,45.1189,45.1359,93112.0
2016-12-01 13:00:00,53.32,53.34,53.27,53.28,52954.0,45.1189,45.1359,45.0766,45.0851,52954.0
2016-12-01 13:10:00,53.28,53.29,53.25,53.26,20908.0,45.0851,45.0935,45.0597,45.0682,20908.0
2016-12-01 13:20:00,53.26,53.27,53.25,53.26,33012.0,45.0682,45.0766,45.0597,45.0682,33012.0
2016-12-01 13:30:00,53.26,53.35,53.25,53.35,40883.0,45.0682,45.1443,45.0597,45.1443,40883.0
2016-12-01 13:40:00,53.35,53.37,53.33,53.33,6098.0,45.1443,45.1612,45.1274,45.1274,6098.0
2016-12-01 13:50:00,53.32,53.32,53.29,53.3,27187.0,45.1189,45.1189,45.0935,45.102,27187.0
2016-12-01 14:00:00,53.3,53.34,53.28,53.34,16332.0,45.102,45.1359,45.0851,45.1359,16332.0
2016-12-01 14:10:00,53.34,53.39,53.31,53.36,67860.0,45.1359,45.1782,45.1105,45.1528,67860.0
2016-12-01 14:20:00,53.36,53.39,53.35,53.36,23079.0,45.1528,45.1782,45.1443,45.1528,23079.0
2016-12-01 14:30:00,53.35,53.38,53.35,53.38,10550.0,45.1443,45.1697,45.1443,45.1697,10550.0
2016-12-01 14:40:00,53.38,53.39,53.36,53.36,12281.0,45.1697,45.1782,45.1528,45.1528,12281.0
2016-12-01 14:50:00,53.37,53.38,53.35,53.38,20069.0,45.1612,45.1697,45.1443,45.1697,20069.0
2016-12-01 15:00:00,53.38,53.38,53.33,53.34,14446.0,45.1697,45.1697,45.1274,45.1359,14446.0
2016-12-01 15:10:00,53.34,53.4,53.33,53.34,37481.0,45.1359,45.1866,45.1274,45.1359,37481.0
2016-12-01 15:20:00,53.33,53.4,53.31,53.4,27038.0,45.1274,45.1866,45.1105,45.1866,27038.0
2016-12-01 15:30:00,53.4,53.43,53.37,53.39,19927.0,45.1866,45.212,45.1612,45.1782,19927.0
2016-12-01 15:40:00,53.38,53.42,53.36,53.38,49545.0,45.1697,45.2035,45.1528,45.1697,49545.0
2016-12-01 15:50:00,53.37,53.51,53.37,53.45,105094.0,45.1612,45.2797,45.1612,45.2289,105094.0
2016-12-02 09:30:00,53.17,53.31,53.11,53.31,196955.0,44.992,45.1105,44.9412,45.1105,196955.0
2016-12-02 09:40:00,53.31,53.31,53.1,53.12,46254.0,45.1105,45.1105,44.9328,44.9497,46254.0
2016-12-02 09:50:00,53.13,53.26,53.12,53.25,81435.0,44.9582,45.0682,44.9497,45.0597,81435.0
2016-12-02 10:00:00,53.25,53.36,53.25,53.35,212615.0,45.0597,45.1528,45.0597,45.1443,212615.0
2016-12-02 10:10:00,53.34,53.34,53.23,53.27,99584.0,45.1359,45.1359,45.0428,45.0766,99584.0
2016-12-02 10:20:00,53.28,53.3,53.24,53.25,30447.0,45.0851,45.102,45.0512,45.0597,30447.0
2016-12-02 10:30:00,53.25,53.29,53.25,53.26,29126.0,45.0597,45.0935,45.0597,45.0682,29126.0
2016-12-02 10:40:00,53.26,53.33,53.24,53.24,29261.0,45.0682,45.1274,45.0512,45.0512,29261.0
2016-12-02 10:50:00,53.25,53.25,53.21,53.23,35737.0,45.0597,45.0597,45.0258,45.0428,35737.0
2016-12-02 11:00:00,53.23,53.28,53.22,53.27,28905.0,45.0428,45.0851,45.0343,45.0766,28905.0
2016-12-02 11:10:00,53.27,53.28,53.26,53.27,3998.0,45.0766,45.0851,45.0682,45.0766,3998.0
2016-12-02 11:20:00,53.26,53.31,53.26,53.3,31000.0,45.0682,45.1105,45.0682,45.102,31000.0
2016-12-02 11:30:00,53.3,53.32,53.28,53.31,18411.0,45.102,45.1189,45.0851,45.1105,18411.0
2016-12-02 11:40:00,53.3,53.33,53.28,53.33,14041.0,45.102,45.1274,45.0851,45.1274,14041.0
2016-12-02 11:50:00,53.34,53.37,53.29,53.29,29577.0,45.1359,45.1612,45.0935,45.0935,29577.0
2016-12-02 12:00:00,53.29,53.33,53.28,53.29,11988.0,45.0935,45.1274,45.0851,45.0935,11988.0
2016-12-02 12:10:00,53.29,53.35,53.29,53.34,11326.0,45.0935,45.1443,45.0935,45.1359,11326.0
2016-12-02 12:20:00,53.34,53.36,53.31,53.31,14578.0,45.1359,45.1528,45.1105,45.1105,14578.0
2016-12-02 12:30:00,53.31,53.32,53.28,53.31,31225.0,45.1105,45.1189,45.0851,45.1105,31225.0
2016-12-02 12:40:00,53.33,53.36,53.28,53.32,23491.0,45.1274,45.1528,45.0851,45.1189,23491.0
2016-12-02 12:50:00,53.32,53.38,53.32,53.38,10831.0,45.1189,45.1697,45.1189,45.1697,10831.0
2016-12-02 13:00:00,53.38,53.38,53.3,53.32,21426.0,45.1697,45.1697,45.102,45.1189,21426.0
2016-12-02 13:10:00,53.32,53.33,53.27,53.29,15687.0,45.1189,45.1274,45.0766,45.0935,15687.0
2016-12-02 13:20:00,53.29,53.34,53.28,53.33,12679.0,45.0935,45.1359,45.0851,45.1274,12679.0
2016-12-02 13:30:00,53.33,53.35,53.32,53.35,5790.0,45.1274,45.1443,45.1189,45.1443,5790.0
2016-12-02 13:40:00,53.35,53.36,53.34,53.34,5000.0,45.1443,45.1528,45.1359,45.1359,5000.0
2016-12-02 13:50:00,53.33,53.35,53.31,53.31,10960.0,45.1274,45.1443,45.1105,45.1105,10960.0
2016-12-02 14:00:00,53.31,53.32,53.27,53.29,16714.0,45.1105,45.1189,45.0766,45.0935,16714.0
2016-12-02 14:10:00,53.29,53.3,53.28,53.29,11992.0,45.0935,45.102,45.0851,45.0935,11992.0
2016-12-02 14:20:00,53.3,53.3,53.28,53.28,9193.0,45.102,45.102,45.0851,45.0851,9193.0
2016-12-02 14:30:00,53.29,53.3,53.26,53.26,14072.0,45.0935,45.102,45.0682,45.0682,14072.0
2016-12-02 14:40:00,53.26,53.28,53.25,53.28,10121.0,45.0682,45.0851,45.0597,45.0851,10121.0
2016-12-02 14:50:00,53.28,53.28,53.26,53.26,4400.0,45.0851,45.0851,45.0682,45.0682,4400.0
2016-12-02 15:00:00,53.27,53.28,53.26,53.28,11402.0,45.0766,45.0851,45.0682,45.0851,11402.0
2016-12-02 15:10:00,53.27,53.28,53.22,53.24,33599.0,45.0766,45.0851,45.0343,45.0512,33599.0
2016-12-02 15:20:00,53.24,53.26,53.23,53.26,16040.0,45.0512,45.0682,45.0428,45.0682,16040.0
2016-12-02 15:30:00,53.26,53.33,53.26,53.29,25542.0,45.0682,45.1274,45.0682,45.0935,25542.0
2016-12-02 15:40:00,53.28,53.29,53.25,53.26,33626.0,45.0851,45.0935,45.0597,45.0682,33626.0
2016-12-02 15:50:00,53.27,53.29,53.24,53.27,88257.0,45.0766,45.0935,45.0512,45.0766,88257.0
2016-12-05 09:30:00,53.37,53.5,53.29,53.4,242946.0,45.1612,45.2712,45.0935,45.1866,242946.0
2016-12-05 09:40:00,53.39,53.5,53.39,53.49,151238.0,45.1782,45.2712,45.1782,45.2628,151238.0
2016-12-05 09:50:00,53.49,53.56,53.48,53.5,110819.0,45.2628,45.322,45.2543,45.2712,110819.0
2016-12-05 10:00:00,53.5,53.58,53.47,53.5,100700.0,45.2712,45.3389,45.2459,45.2712,100700.0
2016-12-05 10:10:00,53.49,53.5,53.43,53.45,62579.0,45.2628,45.2712,45.212,45.2289,62579.0
2016-12-05 10:20:00,53.44,53.45,53.4,53.45,33179.0,45.2205,45.2289,45.1866,45.2289,33179.0
2016-12-05 10:30:00,53.44,53.47,53.41,53.43,31626.0,45.2205,45.2459,45.1951,45.212,31626.0
2016-12-05 10:40:00,53.43,53.52,53.42,53.51,38542.0,45.212,45.2882,45.2035,45.2797,38542.0
2016-12-05 10:50:00,53.5,53.5,53.44,53.46,43797.0,45.2712,45.2712,45.2205,45.2374,43797.0
2016-12-05 11:00:00,53.46,53.53,53.45,53.48,77657.0,45.2374,45.2966,45.2289,45.2543,77657.0
2016-12-05 11:10:00,53.48,53.49,53.47,53.48,18385.0,45.2543,45.2628,45.2459,45.2543,18385.0
2016-12-05 11:20:00,53.48,53.56,53.48,53.54,47262.0,45.2543,45.322,45.2543,45.3051,47262.0
2016-12-05 11:30:00,53.55,53.55,53.48,53.49,41250.0,45.3136,45.3136,45.2543,45.2628,41250.0
2016-12-05 11:40:00,53.49,53.52,53.47,53.49,27553.0,45.2628,45.2882,45.2459,45.2628,27553.0
2016-12-05 11:50:00,53.49,53.49,53.43,53.45,24170.0,45.2628,45.2628,45.212,45.2289,24170.0
2016-12-05 12:00:00,53.46,53.46,53.4,53.41,39918.0,45.2374,45.2374,45.1866,45.1951,39918.0
2016-12-05 12:10:00,53.42,53.43,53.4,53.4,24203.0,45.2035,45.212,45.1866,45.1866,24203.0
2016-12-05 12:20:00,53.41,53.42,53.37,53.4,61157.0,45.1951,45.2035,45.1612,45.1866,61157.0
2016-12-05 12:30:00,53.4,53.45,53.39,53.44,19384.0,45.1866,45.2289,45.1782,45.2205,19384.0
2016-12-05 12:40:00,53.43,53.45,53.41,53.45,18441.0,45.212,45.2289,45.1951,45.2289,18441.0
2016-12-05 12:50:00,53.45,53.51,53.44,53.5,20796.0,45.2289,45.2797,45.2205,45.2712,20796.0
2016-12-05 13:00:00,53.51,53.53,53.47,53.5,32439.0,45.2797,45.2966,45.2459,45.2712,32439.0
2016-12-05 13:10:00,53.5,53.53,53.47,53.53,10361.0,45.2712,45.2966,45.2459,45.2966,10361.0
2016-12-05 13:20:00,53.53,53.56,53.48,53.48,14477.0,45.2966,45.322,45.2543,45.2543,14477.0
2016-12-05 13:30:00,53.48,53.51,53.48,53.48,26598.0,45.2543,45.2797,45.2543,45.2543,26598.0
2016-12-05 13:40:00,53.49,53.51,53.47,53.48,19841.0,45.2628,45.2797,45.2459,45.2543,19841.0
2016-12-05 13:50:00,53.48,53.51,53.47,53.49,25481.0,45.2543,45.2797,45.2459,45.2628,25481.0
2016-12-05 14:00:00,53.49,53.55,53.46,53.55,41139.0,45.2628,45.3136,45.2374,45.3136,41139.0
2016-12-05 14:10:00,53.55,53.55,53.47,53.52,26538.0,45.3136,45.3136,45.2459,45.2882,26538.0
2016-12-05 14:20:00,53.52,53.52,53.48,53.5,21528.0,45.2882,45.2882,45.2543,45.2712,21528.0
2016-12-05 14:30:00,53.5,53.51,53.48,53.49,24300.0,45.2712,45.2797,45.2543,45.2628,24300.0
2016-12-05 14:40:00,53.49,53.51,53.49,53.51,30958.0,45.2628,45.2797,45.2628,45.2797,30958.0
2016-12-05 14:50:00,53.5,53.51,53.5,53.5,25718.0,45.2712,45.2797,45.2712,45.2712,25718.0
2016-12-05 15:00:00,53.5,53.55,53.5,53.54,35978.0,45.2712,45.3136,45.2712,45.3051,35978.0
2016-12-05 15:10:00,53.54,53.54,53.52,53.53,15652.0,45.3051,45.3051,45.2882,45.2966,15652.0
2016-12-05 15:20:00,53.54,53.55,53.53,53.53,15996.0,45.3051,45.3136,45.2966,45.2966,15996.0
2016-12-05 15:30:00,53.53,53.54,53.5,53.53,62589.0,45.2966,45.3051,45.2712,45.2966,62589.0
2016-12-05 15:40:00,53.53,53.55,53.52,53.53,41138.0,45.2966,45.3136,45.2882,45.2966,41138.0
2016-12-05 15:50:00,53.54,53.54,53.51,53.52,126534.0,45.3051,45.3051,45.2797,45.2882,126534.0
2016-12-06 09:30:00,53.95,53.95,53.64,53.7,120147.0,45.652,45.652,45.3897,45.4405,120147.0
2016-12-06 09:40:00,53.7,53.73,53.66,53.7,103226.0,45.4405,45.4659,45.4066,45.4405,103226.0
2016-12-06 09:50:00,53.7,53.76,53.65,53.67,72931.0,45.4405,45.4913,45.3982,45.4151,72931.0
2016-12-06 10:00:00,53.66,53.72,53.66,53.68,37377.0,45.4066,45.4574,45.4066,45.4236,37377.0
2016-12-06 10:10:00,53.68,53.68,53.6,53.6,52307.0,45.4236,45.4236,45.3559,45.3559,52307.0
2016-12-06 10:20:00,53.6,53.64,53.6,53.62,38982.0,45.3559,45.3897,45.3559,45.3728,38982.0
2016-12-06 10:30:00,53.62,53.71,53.61,53.68,62900.0,45.3728,45.4489,45.3643,45.4236,62900.0
2016-12-06 10:40:00,53.68,53.71,53.66,53.66,41434.0,45.4236,45.4489,45.4066,45.4066,41434.0
2016-12-06 10:50:00,53.66,53.67,53.63,53.66,41735.0,45.4066,45.4151,45.3812,45.4066,41735.0
2016-12-06 11:00:00,53.66,53.67,53.62,53.64,39277.0,45.4066,45.4151,45.3728,45.3897,39277.0
2016-12-06 11:10:00,53.64,53.65,53.61,53.63,49115.0,45.3897,45.3982,45.3643,45.3812,49115.0
2016-12-06 11:20:00,53.63,53.69,53.63,53.68,35060.0,45.3812,45.432,45.3812,45.4236,35060.0
2016-12-06 11:30:00,53.68,53.69,53.61,53.64,40674.0,45.4236,45.432,45.3643,45.3897,40674.0
2016-12-06 11:40:00,53.64,53.65,53.62,53.63,20818.0,45.3897,45.3982,45.3728,45.3812,20818.0
2016-12-06 11:50:00,53.63,53.67,53.63,53.67,23257.0,45.3812,45.4151,45.3812,45.4151,23257.0
2016-12-06 12:00:00,53.66,53.74,53.65,53.73,22157.0,45.4066,45.4743,45.3982,45.4659,22157.0
2016-12-06 12:10:00,53.74,53.74,53.69,53.69,34463.0,45.4743,45.4743,45.432,45.432,34463.0
2016-12-06 12:20:00,53.69,53.75,53.69,53.73,29036.0,45.432,45.4828,45.432,45.4659,29036.0
2016-12-06 12:30:00,53.73,53.73,53.69,53.71,40135.0,45.4659,45.4659,45.432,45.4489,40135.0
2016-12-06 12:40:00,53.71,53.74,53.7,53.72,72855.0,45.4489,45.4743,45.4405,45.4574,72855.0
2016-12-06 12:50:00,53.72,53.75,53.69,53.74,263580.0,45.4574,45.4828,45.432,45.4743,263580.0
2016-12-06 13:00:00,53.74,53.76,53.73,53.73,113488.0,45.4743,45.4913,45.4659,45.4659,113488.0
2016-12-06 13:10:00,53.73,53.75,53.72,53.74,117938.0,45.4659,45.4828,45.4574,45.4743,117938.0
2016-12-06 13:20:00,53.74,53.76,53.73,53.74,69765.0,45.4743,45.4913,45.4659,45.4743,69765.0
2016-12-06 13:30:00,53.74,53.77,53.73,53.73,99058.0,45.4743,45.4997,45.4659,45.4659,99058.0
2016-12-06 13:40:00,53.73,53.75,53.72,53.73,38381.0,45.4659,45.4828,45.4574,45.4659,38381.0
2016-12-06 13:50:00,53.73,53.74,53.71,53.71,39500.0,45.4659,45.4743,45.4489,45.4489,39500.0
2016-12-06 14:00:00,53.71,53.72,53.7,53.71,41616.0,45.4489,45.4574,45.4405,45.4489,41616.0
2016-12-06 14:10:00,53.71,53.72,53.7,53.71,34420.0,45.4489,45.4574,45.4405,45.4489,34420.0
2016-12-06 14:20:00,53.71,53.74,53.7,53.72,57457.0,45.4489,45.4743,45.4405,45.4574,57457.0
2016-12-06 14:30:00,53.72,53.75,53.72,53.75,52556.0,45.4574,45.4828,45.4574,45.4828,52556.0
2016-12-06 14:40:00,53.75,53.75,53.72,53.72,39844.0,45.4828,45.4828,45.4574,45.4574,39844.0
2016-12-06 14:50:00,53.72,53.74,53.71,53.73,48941.0,45.4574,45.4743,45.4489,45.4659,48941.0
2016-12-06 15:00:00,53.73,53.76,53.71,53.72,45686.0,45.4659,45.4913,45.4489,45.4574,45686.0
2016-12-06 15:10:00,53.72,53.73,53.7,53.72,69955.0,45.4574,45.4659,45.4405,45.4574,69955.0
2016-12-06 15:20:00,53.72,53.75,53.69,53.69,57617.0,45.4574,45.4828,45.432,45.432,57617.0
2016-12-06 15:30:00,53.69,53.73,53.69,53.72,62697.0,45.432,45.4659,45.432,45.4574,62697.0
2016-12-06 15:40:00,53.72,53.81,53.71,53.79,68262.0,45.4574,45.5336,45.4489,45.5166,68262.0
2016-12-06 15:50:00,53.79,53.81,53.77,53.81,142465.0,45.5166,45.5336,45.4997,45.5336,142465.0
2016-12-07 09:30:00,54.24,54.3,54.21,54.25,79556.0,45.8974,45.9482,45.872,45.9059,79556.0
2016-12-07 09:40:00,54.25,54.27,54.21,54.23,91684.0,45.9059,45.9228,45.872,45.889,91684.0
2016-12-07 09:50:00,54.24,54.25,54.21,54.22,95113.0,45.8974,45.9059,45.872,45.8805,95113.0
2016-12-07 10:00:00,54.22,54.26,54.18,54.26,338127.0,45.8805,45.9144,45.8467,45.9144,338127.0
2016-12-07 10:10:00,54.26,54.34,54.25,54.33,94497.0,45.9144,45.982,45.9059,45.9736,94497.0
2016-12-07 10:20:00,54.33,54.39,54.33,54.36,199733.0,45.9736,46.0244,45.9736,45.999,199733.0
2016-12-07 10:30:00,54.35,54.36,54.29,54.3,132001.0,45.9905,45.999,45.9397,45.9482,132001.0
2016-12-07 10:40:00,54.3,54.35,54.29,54.34,88418.0,45.9482,45.9905,45.9397,45.982,88418.0
2016-12-07 10:50:00,54.34,54.35,54.32,54.33,35634.0,45.982,45.9905,45.9651,45.9736,35634.0
2016-12-07 11:00:00,54.32,54.33,54.27,54.27,94519.0,45.9651,45.9736,45.9228,45.9228,94519.0
2016-12-07 11:10:00,54.28,54.33,54.27,54.27,226604.0,45.9313,45.9736,45.9228,45.9228,226604.0
2016-12-07 11:20:00,54.27,54.28,54.25,54.27,66465.0,45.9228,45.9313,45.9059,45.9228,66465.0
2016-12-07 11:30:00,54.27,54.31,54.25,54.3,76710.0,45.9228,45.9567,45.9059,45.9482,76710.0
2016-12-07 11:40:00,54.3,54.36,54.29,54.34,154939.0,45.9482,45.999,45.9397,45.982,154939.0
2016-12-07 11:50:00,54.34,54.38,54.3,54.37,92665.0,45.982,46.0159,45.9482,46.0074,92665.0
2016-12-07 12:00:00,54.37,54.39,54.34,54.38,77732.0,46.0074,46.0244,45.982,46.0159,77732.0
2016-12-07 12:10:00,54.38,54.41,54.37,54.39,53440.0,46.0159,46.0413,46.0074,46.0244,53440.0
2016-12-07 12:20:00,54.39,54.39,54.35,54.35,39227.0,46.0244,46.0244,45.9905,45.9905,39227.0
2016-12-07 12:30:00,54.35,54.41,54.34,54.41,70047.0,45.9905,46.0413,45.982,46.0413,70047.0
2016-12-07 12:40:00,54.42,54.45,54.4,54.43,84766.0,46.0497,46.0751,46.0328,46.0582,84766.0
2016-12-07 12:50:00,54.42,54.54,54.42,54.51,100426.0,46.0497,46.1513,46.0497,46.1259,100426.0
2016-12-07 13:00:00,54.51,54.57,54.49,54.56,31310.0,46.1259,46.1767,46.109,46.1682,31310.0
2016-12-07 13:10:00,54.56,54.56,54.53,54.55,9098.0,46.1682,46.1682,46.1428,46.1597,9098.0
2016-12-07 13:20:00,54.55,54.61,54.54,54.56,26603.0,46.1597,46.2105,46.1513,46.1682,26603.0
2016-12-07 13:30:00,54.55,54.63,54.55,54.63,21441.0,46.1597,46.2274,46.1597,46.2274,21441.0
2016-12-07 13:40:00,54.63,54.66,54.6,54.64,74406.0,46.2274,46.2528,46.2021,46.2359,74406.0
2016-12-07 13:50:00,54.64,54.71,54.62,54.69,42341.0,46.2359,46.2951,46.219,46.2782,42341.0
2016-12-07 14:00:00,54.69,54.73,54.66,54.73,21685.0,46.2782,46.3121,46.2528,46.3121,21685.0
2016-12-07 14:10:00,54.73,54.8,54.72,54.78,84840.0,46.3121,46.3713,46.3036,46.3544,84840.0
2016-12-07 14:20:00,54.78,54.79,54.72,54.74,138209.0,46.3544,46.3628,46.3036,46.3205,138209.0
2016-12-07 14:30:00,54.74,54.8,54.72,54.8,54771.0,46.3205,46.3713,46.3036,46.3713,54771.0
2016-12-07 14:40:00,54.8,54.82,54.8,54.8,36449.0,46.3713,46.3882,46.3713,46.3713,36449.0
2016-12-07 14:50:00,54.81,54.85,54.78,54.83,69310.0,46.3798,46.4136,46.3544,46.3967,69310.0
2016-12-07 15:00:00,54.83,54.87,54.78,54.87,32438.0,46.3967,46.4305,46.3544,46.4305,32438.0
2016-12-07 15:10:00,54.86,54.89,54.81,54.85,18507.0,46.4221,46.4475,46.3798,46.4136,18507.0
2016-12-07 15:20:00,54.84,55.02,54.84,54.97,71089.0,46.4051,46.5575,46.4051,46.5151,71089.0
2016-12-07 15:30:00,54.96,55.05,54.95,55.04,73154.0,46.5067,46.5828,46.4982,46.5744,73154.0
2016-12-07 15:40:00,55.04,55.04,54.98,54.98,60849.0,46.5744,46.5744,46.5236,46.5236,60849.0
2016-12-07 15:50:00,54.97,55.02,54.94,54.94,638784.0,46.5151,46.5575,46.4898,46.4898,638784.0
2016-12-08 09:30:00,55.08,55.22,55.08,55.19,139917.0,46.6082,46.7267,46.6082,46.7013,139917.0
2016-12-08 09:40:00,55.18,55.19,55.1,55.13,334107.0,46.6928,46.7013,46.6252,46.6505,334107.0
2016-12-08 09:50:00,55.13,55.15,55.01,55.05,229605.0,46.6505,46.6675,46.549,46.5828,229605.0
2016-12-08 10:00:00,55.06,55.07,55.02,55.04,43822.0,46.5913,46.5998,46.5575,46.5744,43822.0
2016-12-08 10:10:00,55.05,55.1,55.01,55.09,113293.0,46.5828,46.6252,46.549,46.6167,113293.0
2016-12-08 10:20:00,55.09,55.12,55.07,55.08,63408.0,46.6167,46.6421,46.5998,46.6082,63408.0
2016-12-08 10:30:00,55.07,55.12,55.07,55.1,55551.0,46.5998,46.6421,46.5998,46.6252,55551.0
2016-12-08 10:40:00,55.1,55.12,55.04,55.04,58099.0,46.6252,46.6421,46.5744,46.5744,58099.0
2016-12-08 10:50:00,55.04,55.13,55.04,55.12,66971.0,46.5744,46.6505,46.5744,46.6421,66971.0
2016-12-08 11:00:00,55.12,55.15,55.1,55.14,27704.0,46.6421,46.6675,46.6252,46.659,27704.0
2016-12-08 11:10:00,55.14,55.15,55.1,55.12,55742.0,46.659,46.6675,46.6252,46.6421,55742.0
2016-12-08 11:20:00,55.13,55.15,55.09,55.1,57568.0,46.6505,46.6675,46.6167,46.6252,57568.0
2016-12-08 11:30:00,55.1,55.11,55.06,55.08,100156.0,46.6252,46.6336,46.5913,46.6082,100156.0
2016-12-08 11:40:00,55.08,55.13,55.07,55.12,40993.0,46.6082,46.6505,46.5998,46.6421,40993.0
2016-12-08 11:50:00,55.12,55.21,55.1,55.2,114959.0,46.6421,46.7182,46.6252,46.7098,114959.0
2016-12-08 12:00:00,55.21,55.25,55.2,55.23,88430.0,46.7182,46.7521,46.7098,46.7352,88430.0
2016-12-08 12:10:00,55.23,55.23,55.19,55.19,17750.0,46.7352,46.7352,46.7013,46.7013,17750.0
2016-12-08 12:20:00,55.2,55.25,55.18,55.24,19073.0,46.7098,46.7521,46.6928,46.7436,19073.0
2016-12-08 12:30:00,55.23,55.26,55.22,55.22,37153.0,46.7352,46.7605,46.7267,46.7267,37153.0
2016-12-08 12:40:00,55.22,55.28,55.21,55.26,36811.0,46.7267,46.7775,46.7182,46.7605,36811.0
2016-12-08 12:50:00,55.26,55.26,55.23,55.25,9198.0,46.7605,46.7605,46.7352,46.7521,9198.0
2016-12-08 13:00:00,55.25,55.27,55.25,55.27,5900.0,46.7521,46.769,46.7521,46.769,5900.0
2016-12-08 13:10:00,55.27,55.33,55.27,55.3,27123.0,46.769,46.8198,46.769,46.7944,27123.0
2016-12-08 13:20:00,55.3,55.33,55.29,55.33,13074.0,46.7944,46.8198,46.7859,46.8198,13074.0
2016-12-08 13:30:00,55.33,55.36,55.32,55.35,22549.0,46.8198,46.8452,46.8113,46.8367,22549.0
2016-12-08 13:40:00,55.35,55.38,55.33,55.38,11710.0,46.8367,46.8621,46.8198,46.8621,11710.0
2016-12-08 13:50:00,55.39,55.39,55.36,55.36,28070.0,46.8705,46.8705,46.8452,46.8452,28070.0
2016-12-08 14:00:00,55.37,55.4,55.36,55.39,36312.0,46.8536,46.879,46.8452,46.8705,36312.0
2016-12-08 14:10:00,55.39,55.42,55.37,55.37,13042.0,46.8705,46.8959,46.8536,46.8536,13042.0
2016-12-08 14:20:00,55.37,55.37,55.32,55.36,23798.0,46.8536,46.8536,46.8113,46.8452,23798.0
2016-12-08 14:30:00,55.37,55.38,55.3,55.31,37179.0,46.8536,46.8621,46.7944,46.8029,37179.0
2016-12-08 14:40:00,55.3,55.35,55.3,55.33,21651.0,46.7944,46.8367,46.7944,46.8198,21651.0
2016-12-08 14:50:00,55.34,55.38,55.32,55.36,54016.0,46.8282,46.8621,46.8113,46.8452,54016.0
2016-12-08 15:00:00,55.36,55.4,55.34,55.39,71627.0,46.8452,46.879,46.8282,46.8705,71627.0
2016-12-08 15:10:00,55.4,55.45,55.4,55.42,30674.0,46.879,46.9213,46.879,46.8959,30674.0
2016-12-08 15:20:00,55.41,55.45,55.39,55.41,42430.0,46.8875,46.9213,46.8705,46.8875,42430.0
2016-12-08 15:30:00,55.41,55.46,55.41,55.46,49691.0,46.8875,46.9298,46.8875,46.9298,49691.0
2016-12-08 15:40:00,55.46,55.52,55.45,55.46,124627.0,46.9298,46.9806,46.9213,46.9298,124627.0
2016-12-08 15:50:00,55.45,55.46,55.37,55.41,208224.0,46.9213,46.9298,46.8536,46.8875,208224.0
2016-12-09 09:30:00,55.19,55.22,55.0,55.11,196187.0,46.7013,46.7267,46.5405,46.6336,196187.0
2016-12-09 09:40:00,55.11,55.18,55.07,55.17,79936.0,46.6336,46.6928,46.5998,46.6844,79936.0
2016-12-09 09:50:00,55.16,55.23,55.15,55.17,113197.0,46.6759,46.7352,46.6675,46.6844,113197.0
2016-12-09 10:00:00,55.16,55.17,55.12,55.16,66573.0,46.6759,46.6844,46.6421,46.6759,66573.0
2016-12-09 10:10:00,55.16,55.17,55.11,55.12,22640.0,46.6759,46.6844,46.6336,46.6421,22640.0
2016-12-09 10:20:00,55.13,55.19,55.13,55.15,37379.0,46.6505,46.7013,46.6505,46.6675,37379.0
2016-12-09 10:30:00,55.16,55.2,55.16,55.17,44371.0,46.6759,46.7098,46.6759,46.6844,44371.0
2016-12-09 10:40:00,55.17,55.18,55.09,55.09,54942.0,46.6844,46.6928,46.6167,46.6167,54942.0
2016-12-09 10:50:00,55.09,55.09,55.04,55.05,16276.0,46.6167,46.6167,46.5744,46.5828,16276.0
2016-12-09 11:00:00,55.05,55.08,55.03,55.08,26021.0,46.5828,46.6082,46.5659,46.6082,26021.0
2016-12-09 11:10:00,55.08,55.11,55.07,55.08,19492.0,46.6082,46.6336,46.5998,46.6082,19492.0
2016-12-09 11:20:00,55.08,55.08,54.98,55.0,30518.0,46.6082,46.6082,46.5236,46.5405,30518.0
2016-12-09 11:30:00,55.0,55.1,54.95,55.1,66291.0,46.5405,46.6252,46.4982,46.6252,66291.0
2016-12-09 11:40:00,55.1,55.11,55.08,55.1,18063.0,46.6252,46.6336,46.6082,46.6252,18063.0
2016-12-09 11:50:00,55.11,55.11,55.06,55.06,32356.0,46.6336,46.6336,46.5913,46.5913,32356.0
2016-12-09 12:00:00,55.06,55.07,54.99,54.99,40821.0,46.5913,46.5998,46.5321,46.5321,40821.0
2016-12-09 12:10:00,54.99,55.02,54.98,54.99,18980.0,46.5321,46.5575,46.5236,46.5321,18980.0
2016-12-09 12:20:00,54.99,55.03,54.97,55.01,8876.0,46.5321,46.5659,46.5151,46.549,8876.0
2016-12-09 12:30:00,55.01,55.07,55.01,55.06,22473.0,46.549,46.5998,46.549,46.5913,22473.0
2016-12-09 12:40:00,55.07,55.07,55.02,55.03,21481.0,46.5998,46.5998,46.5575,46.5659,21481.0
2016-12-09 12:50:00,55.03,55.05,55.02,55.04,11950.0,46.5659,46.5828,46.5575,46.5744,11950.0
2016-12-09 13:00:00,55.05,55.06,55.03,55.03,15250.0,46.5828,46.5913,46.5659,46.5659,15250.0
2016-12-09 13:10:00,55.03,55.06,55.03,55.05,12707.0,46.5659,46.5913,46.5659,46.5828,12707.0
2016-12-09 13:20:00,55.05,55.05,55.02,55.02,25602.0,46.5828,46.5828,46.5575,46.5575,25602.0
2016-12-09 13:30:00,55.02,55.04,55.02,55.04,5639.0,46.5575,46.5744,46.5575,46.5744,5639.0
2016-12-09 13:40:00,55.04,55.04,55.03,55.04,3637.0,46.5744,46.5744,46.5659,46.5744,3637.0
2016-12-09 13:50:00,55.04,55.05,55.03,55.03,6874.0,46.5744,46.5828,46.5659,46.5659,6874.0
2016-12-09 14:00:00,55.03,55.06,55.03,55.06,22647.0,46.5659,46.5913,46.5659,46.5913,22647.0
2016-12-09 14:10:00,55.06,55.06,55.03,55.03,18023.0,46.5913,46.5913,46.5659,46.5659,18023.0
2016-12-09 14:20:00,55.03,55.03,55.01,55.03,13829.0,46.5659,46.5659,46.549,46.5659,13829.0
2016-12-09 14:30:00,55.03,55.03,55.02,55.03,7978.0,46.5659,46.5659,46.5575,46.5659,7978.0
2016-12-09 14:40:00,55.03,55.04,55.02,55.04,8880.0,46.5659,46.5744,46.5575,46.5744,8880.0
2016-12-09 14:50:00,55.04,55.07,55.01,55.02,21152.0,46.5744,46.5998,46.549,46.5575,21152.0
2016-12-09 15:00:00,55.02,55.08,55.02,55.08,35116.0,46.5575,46.6082,46.5575,46.6082,35116.0
2016-12-09 15:10:00,55.08,55.1,55.06,55.09,29297.0,46.6082,46.6252,46.5913,46.6167,29297.0
2016-12-09 15:20:00,55.1,55.13,55.09,55.13,20269.0,46.6252,46.6505,46.6167,46.6505,20269.0
2016-12-09 15:30:00,55.12,55.13,55.1,55.11,26515.0,46.6421,46.6505,46.6252,46.6336,26515.0
2016-12-09 15:40:00,55.11,55.12,55.02,55.02,50306.0,46.6336,46.6421,46.5575,46.5575,50306.0
2016-12-09 15:50:00,55.02,55.02,54.96,55.0,180634.0,46.5575,46.5575,46.5067,46.5405,180634.0
2016-12-12 09:30:00,55.06,55.19,55.05,55.19,95271.0,46.5913,46.7013,46.5828,46.7013,95271.0
2016-12-12 09:40:00,55.2,55.23,55.14,55.18,103366.0,46.7098,46.7352,46.659,46.6928,103366.0
2016-12-12 09:50:00,55.18,55.21,55.16,55.17,37216.0,46.6928,46.7182,46.6759,46.6844,37216.0
2016-12-12 10:00:00,55.17,55.19,55.12,55.13,46126.0,46.6844,46.7013,46.6421,46.6505,46126.0
2016-12-12 10:10:00,55.13,55.13,55.04,55.08,58967.0,46.6505,46.6505,46.5744,46.6082,58967.0
2016-12-12 10:20:00,55.07,55.11,55.04,55.07,81190.0,46.5998,46.6336,46.5744,46.5998,81190.0
2016-12-12 10:30:00,55.06,55.15,55.06,55.12,139351.0,46.5913,46.6675,46.5913,46.6421,139351.0
2016-12-12 10:40:00,55.12,55.13,55.06,55.06,66518.0,46.6421,46.6505,46.5913,46.5913,66518.0
2016-12-12 10:50:00,55.06,55.1,55.04,55.09,17247.0,46.5913,46.6252,46.5744,46.6167,17247.0
2016-12-12 11:00:00,55.08,55.1,55.06,55.09,89192.0,46.6082,46.6252,46.5913,46.6167,89192.0
2016-12-12 11:10:00,55.09,55.12,55.08,55.1,49615.0,46.6167,46.6421,46.6082,46.6252,49615.0
2016-12-12 11:20:00,55.1,55.11,55.04,55.04,17890.0,46.6252,46.6336,46.5744,46.5744,17890.0
2016-12-12 11:30:00,55.05,55.08,55.02,55.03,45859.0,46.5828,46.6082,46.5575,46.5659,45859.0
2016-12-12 11:40:00,55.03,55.06,55.03,55.06,20569.0,46.5659,46.5913,46.5659,46.5913,20569.0
2016-12-12 11:50:00,55.05,55.08,55.05,55.07,52279.0,46.5828,46.6082,46.5828,46.5998,52279.0
2016-12-12 12:00:00,55.08,55.08,55.0,55.04,212883.0,46.6082,46.6082,46.5405,46.5744,212883.0
2016-12-12 12:10:00,55.05,55.11,55.05,55.09,60667.0,46.5828,46.6336,46.5828,46.6167,60667.0
2016-12-12 12:20:00,55.08,55.14,55.08,55.13,35430.0,46.6082,46.659,46.6082,46.6505,35430.0
2016-12-12 12:30:00,55.13,55.17,55.13,55.17,24258.0,46.6505,46.6844,46.6505,46.6844,24258.0
2016-12-12 12:40:00,55.16,55.2,55.14,55.18,24429.0,46.6759,46.7098,46.659,46.6928,24429.0
2016-12-12 12:50:00,55.18,55.18,55.14,55.16,25306.0,46.6928,46.6928,46.659,46.6759,25306.0
2016-12-12 13:00:00,55.16,55.18,55.14,55.15,24063.0,46.6759,46.6928,46.659,46.6675,24063.0
2016-12-12 13:10:00,55.15,55.18,55.14,55.18,18270.0,46.6675,46.6928,46.659,46.6928,18270.0
2016-12-12 13:20:00,55.19,55.19,55.13,55.14,21058.0,46.7013,46.7013,46.6505,46.659,21058.0
2016-12-12 13:30:00,55.14,55.15,55.08,55.08,37352.0,46.659,46.6675,46.6082,46.6082,37352.0
2016-12-12 13:40:00,55.09,55.09,55.05,55.07,37134.0,46.6167,46.6167,46.5828,46.5998,37134.0
2016-12-12 13:50:00,55.06,55.08,55.04,55.04,22730.0,46.5913,46.6082,46.5744,46.5744,22730.0
2016-12-12 14:00:00,55.04,55.08,55.04,55.04,34043.0,46.5744,46.6082,46.5744,46.5744,34043.0
2016-12-12 14:10:00,55.04,55.05,55.0,55.0,27398.0,46.5744,46.5828,46.5405,46.5405,27398.0
2016-12-12 14:20:00,55.0,55.02,54.98,55.0,32111.0,46.5405,46.5575,46.5236,46.5405,32111.0
2016-12-12 14:30:00,55.01,55.02,55.0,55.01,25277.0,46.549,46.5575,46.5405,46.549,25277.0
2016-12-12 14:40:00,55.0,55.03,54.99,55.02,9328.0,46.5405,46.5659,46.5321,46.5575,9328.0
2016-12-12 14:50:00,55.02,55.07,55.0,55.06,30575.0,46.5575,46.5998,46.5405,46.5913,30575.0
2016-12-12 15:00:00,55.07,55.08,55.04,55.05,23428.0,46.5998,46.6082,46.5744,46.5828,23428.0
2016-12-12 15:10:00,55.06,55.08,55.05,55.08,62879.0,46.5913,46.6082,46.5828,46.6082,62879.0
2016-12-12 15:20:00,55.08,55.08,55.01,55.01,76809.0,46.6082,46.6082,46.549,46.549,76809.0
2016-12-12 15:30:00,55.01,55.01,54.98,55.01,29470.0,46.549,46.549,46.5236,46.549,29470.0
2016-12-12 15:40:00,55.01,55.02,55.0,55.01,25090.0,46.549,46.5575,46.5405,46.549,25090.0
2016-12-12 15:50:00,55.02,55.12,55.01,55.07,184081.0,46.5575,46.6421,46.549,46.5998,184081.0
2016-12-13 09:30:00,55.27,55.38,55.26,55.37,125683.0,46.769,46.8621,46.7605,46.8536,125683.0
2016-12-13 09:40:00,55.38,55.4,55.35,55.36,74772.0,46.8621,46.879,46.8367,46.8452,74772.0
2016-12-13 09:50:00,55.36,55.4,55.33,55.35,28720.0,46.8452,46.879,46.8198,46.8367,28720.0
2016-12-13 10:00:00,55.34,55.35,55.23,55.26,29699.0,46.8282,46.8367,46.7352,46.7605,29699.0
2016-12-13 10:10:00,55.26,55.29,55.24,55.28,43006.0,46.7605,46.7859,46.7436,46.7775,43006.0
2016-12-13 10:20:00,55.28,55.31,55.28,55.28,50998.0,46.7775,46.8029,46.7775,46.7775,50998.0
2016-12-13 10:30:00,55.29,55.29,55.21,55.26,16262.0,46.7859,46.7859,46.7182,46.7605,16262.0
2016-12-13 10:40:00,55.25,55.28,55.25,55.26,15252.0,46.7521,46.7775,46.7521,46.7605,15252.0
2016-12-13 10:50:00,55.26,55.29,55.25,55.29,12571.0,46.7605,46.7859,46.7521,46.7859,12571.0
2016-12-13 11:00:00,55.27,55.33,55.26,55.31,18561.0,46.769,46.8198,46.7605,46.8029,18561.0
2016-12-13 11:10:00,55.31,55.36,55.29,55.36,54094.0,46.8029,46.8452,46.7859,46.8452,54094.0
2016-12-13 11:20:00,55.36,55.43,55.35,55.4,26059.0,46.8452,46.9044,46.8367,46.879,26059.0
2016-12-13 11:30:00,55.4,55.41,55.37,55.38,12510.0,46.879,46.8875,46.8536,46.8621,12510.0
2016-12-13 11:40:00,55.39,55.41,55.37,55.38,17298.0,46.8705,46.8875,46.8536,46.8621,17298.0
2016-12-13 11:50:00,55.39,55.39,55.36,55.36,11800.0,46.8705,46.8705,46.8452,46.8452,11800.0
2016-12-13 12:00:00,55.36,55.38,55.35,55.37,10848.0,46.8452,46.8621,46.8367,46.8536,10848.0
2016-12-13 12:10:00,55.37,55.41,55.36,55.36,31544.0,46.8536,46.8875,46.8452,46.8452,31544.0
2016-12-13 12:20:00,55.36,55.4,55.35,55.36,7500.0,46.8452,46.879,46.8367,46.8452,7500.0
2016-12-13 12:30:00,55.36,55.41,55.36,55.41,10641.0,46.8452,46.8875,46.8452,46.8875,10641.0
2016-12-13 12:40:00,55.41,55.44,55.4,55.4,19560.0,46.8875,46.9129,46.879,46.879,19560.0
2016-12-13 12:50:00,55.41,55.41,55.37,55.39,26148.0,46.8875,46.8875,46.8536,46.8705,26148.0
2016-12-13 13:00:00,55.39,55.45,55.39,55.44,17432.0,46.8705,46.9213,46.8705,46.9129,17432.0
2016-12-13 13:10:00,55.44,55.5,55.44,55.5,18496.0,46.9129,46.9636,46.9129,46.9636,18496.0
2016-12-13 13:20:00,55.49,55.56,55.49,55.56,38218.0,46.9552,47.0144,46.9552,47.0144,38218.0
2016-12-13 13:30:00,55.56,55.56,55.52,55.53,19560.0,47.0144,47.0144,46.9806,46.989,19560.0
2016-12-13 13:40:00,55.53,55.56,55.51,55.52,99522.0,46.989,47.0144,46.9721,46.9806,99522.0
2016-12-13 13:50:00,55.52,55.56,55.52,55.56,21426.0,46.9806,47.0144,46.9806,47.0144,21426.0
2016-12-13 14:00:00,55.56,55.56,55.53,55.53,21791.0,47.0144,47.0144,46.989,46.989,21791.0
2016-12-13 14:10:00,55.53,55.53,55.5,55.51,17848.0,46.989,46.989,46.9636,46.9721,17848.0
2016-12-13 14:20:00,55.51,55.51,55.48,55.5,18178.0,46.9721,46.9721,46.9467,46.9636,18178.0
2016-12-13 14:30:00,55.5,55.53,55.49,55.52,25491.0,46.9636,46.989,46.9552,46.9806,25491.0
2016-12-13 14:40:00,55.52,55.56,55.51,55.56,34081.0,46.9806,47.0144,46.9721,47.0144,34081.0
2016-12-13 14:50:00,55.55,55.58,55.54,55.54,18883.0,47.0059,47.0313,46.9975,46.9975,18883.0
2016-12-13 15:00:00,55.54,55.58,55.54,55.56,20733.0,46.9975,47.0313,46.9975,47.0144,20733.0
2016-12-13 15:10:00,55.56,55.59,55.55,55.58,31602.0,47.0144,47.0398,47.0059,47.0313,31602.0
2016-12-13 15:20:00,55.58,55.58,55.52,55.53,20484.0,47.0313,47.0313,46.9806,46.989,20484.0
2016-12-13 15:30:00,55.53,55.57,55.52,55.56,16269.0,46.989,47.0229,46.9806,47.0144,16269.0
2016-12-13 15:40:00,55.56,55.59,55.56,55.56,17048.0,47.0144,47.0398,47.0144,47.0144,17048.0
2016-12-13 15:50:00,55.57,55.57,55.52,55.54,125161.0,47.0229,47.0229,46.9806,46.9975,125161.0
2016-12-14 09:30:00,55.18,55.29,55.18,55.27,64620.0,46.6928,46.7859,46.6928,46.769,64620.0
2016-12-14 09:40:00,55.27,55.31,55.25,55.29,29611.0,46.769,46.8029,46.7521,46.7859,29611.0
2016-12-14 09:50:00,55.29,55.32,55.26,55.3,48182.0,46.7859,46.8113,46.7605,46.7944,48182.0
2016-12-14 10:00:00,55.29,55.29,55.26,55.28,14528.0,46.7859,46.7859,46.7605,46.7775,14528.0
2016-12-14 10:10:00,55.28,55.32,55.26,55.29,59959.0,46.7775,46.8113,46.7605,46.7859,59959.0
2016-12-14 10:20:00,55.28,55.33,55.27,55.31,182085.0,46.7775,46.8198,46.769,46.8029,182085.0
2016-12-14 10:30:00,55.31,55.35,55.3,55.33,29239.0,46.8029,46.8367,46.7944,46.8198,29239.0
2016-12-14 10:40:00,55.34,55.34,55.29,55.3,17004.0,46.8282,46.8282,46.7859,46.7944,17004.0
2016-12-14 10:50:00,55.3,55.32,55.28,55.3,29398.0,46.7944,46.8113,46.7775,46.7944,29398.0
2016-12-14 11:00:00,55.3,55.3,55.26,55.27,21592.0,46.7944,46.7944,46.7605,46.769,21592.0
2016-12-14 11:10:00,55.27,55.29,55.24,55.24,18223.0,46.769,46.7859,46.7436,46.7436,18223.0
2016-12-14 11:20:00,55.23,55.25,55.21,55.23,24681.0,46.7352,46.7521,46.7182,46.7352,24681.0
2016-12-14 11:30:00,55.23,55.26,55.22,55.24,47182.0,46.7352,46.7605,46.7267,46.7436,47182.0
2016-12-14 11:40:00,55.24,55.28,55.22,55.28,32760.0,46.7436,46.7775,46.7267,46.7775,32760.0
2016-12-14 11:50:00,55.28,55.29,55.26,55.27,13058.0,46.7775,46.7859,46.7605,46.769,13058.0
2016-12-14 12:00:00,55.28,55.3,55.26,55.29,16557.0,46.7775,46.7944,46.7605,46.7859,16557.0
2016-12-14 12:10:00,55.29,55.31,55.25,55.25,62522.0,46.7859,46.8029,46.7521,46.7521,62522.0
2016-12-14 12:20:00,55.26,55.29,55.25,55.27,7509.0,46.7605,46.7859,46.7521,46.769,7509.0
2016-12-14 12:30:00,55.28,55.32,55.27,55.31,31274.0,46.7775,46.8113,46.769,46.8029,31274.0
2016-12-14 12:40:00,55.3,55.32,55.28,55.32,18867.0,46.7944,46.8113,46.7775,46.8113,18867.0
2016-12-14 12:50:00,55.31,55.35,55.3,55.32,27625.0,46.8029,46.8367,46.7944,46.8113,27625.0
2016-12-14 13:00:00,55.32,55.33,55.27,55.28,8124.0,46.8113,46.8198,46.769,46.7775,8124.0
2016-12-14 13:10:00,55.27,55.29,55.27,55.29,10335.0,46.769,46.7859,46.769,46.7859,10335.0
2016-12-14 13:20:00,55.29,55.31,55.27,55.31,7427.0,46.7859,46.8029,46.769,46.8029,7427.0
2016-12-14 13:30:00,55.32,55.34,55.3,55.31,43556.0,46.8113,46.8282,46.7944,46.8029,43556.0
2016-12-14 13:40:00,55.31,55.32,55.3,55.31,16745.0,46.8029,46.8113,46.7944,46.8029,16745.0
2016-12-14 13:50:00,55.3,55.46,55.22,55.46,54712.0,46.7944,46.9298,46.7267,46.9298,54712.0
2016-12-14 14:00:00,55.44,55.46,54.72,54.86,128601.0,46.9129,46.9298,46.3036,46.4221,128601.0
2016-12-14 14:10:00,54.86,54.86,54.52,54.7,248316.0,46.4221,46.4221,46.1344,46.2867,248316.0
2016-12-14 14:20:00,54.72,54.76,54.61,54.62,124799.0,46.3036,46.3374,46.2105,46.219,124799.0
2016-12-14 14:30:00,54.62,54.71,54.56,54.7,166639.0,46.219,46.2951,46.1682,46.2867,166639.0
2016-12-14 14:40:00,54.7,54.82,54.65,54.67,147274.0,46.2867,46.3882,46.2444,46.2613,147274.0
2016-12-14 14:50:00,54.67,54.67,54.31,54.31,179574.0,46.2613,46.2613,45.9567,45.9567,179574.0
2016-12-14 15:00:00,54.32,54.46,54.18,54.2,151535.0,45.9651,46.0836,45.8467,45.8636,151535.0
2016-12-14 15:10:00,54.2,54.24,54.01,54.11,189085.0,45.8636,45.8974,45.7028,45.7874,189085.0
2016-12-14 15:20:00,54.11,54.29,54.11,54.26,64659.0,45.7874,45.9397,45.7874,45.9144,64659.0
2016-12-14 15:30:00,54.26,54.45,54.26,54.39,96791.0,45.9144,46.0751,45.9144,46.0244,96791.0
2016-12-14 15:40:00,54.4,54.44,54.11,54.12,125155.0,46.0328,46.0667,45.7874,45.7959,125155.0
2016-12-14 15:50:00,54.11,54.15,54.02,54.06,357833.0,45.7874,45.8213,45.7113,45.7451,357833.0
2016-12-15 09:30:00,54.36,54.36,54.14,54.23,109330.0,45.999,45.999,45.8128,45.889,109330.0
2016-12-15 09:40:00,54.23,54.24,54.15,54.23,87105.0,45.889,45.8974,45.8213,45.889,87105.0
2016-12-15 09:50:00,54.25,54.32,54.18,54.31,81393.0,45.9059,45.9651,45.8467,45.9567,81393.0
2016-12-15 10:00:00,54.31,54.34,54.26,54.27,68396.0,45.9567,45.982,45.9144,45.9228,68396.0
2016-12-15 10:10:00,54.29,54.3,54.2,54.21,40285.0,45.9397,45.9482,45.8636,45.872,40285.0
2016-12-15 10:20:00,54.21,54.24,54.18,54.21,38072.0,45.872,45.8974,45.8467,45.872,38072.0
2016-12-15 10:30:00,54.22,54.29,54.21,54.29,49233.0,45.8805,45.9397,45.872,45.9397,49233.0
2016-12-15 10:40:00,54.29,54.32,54.21,54.24,70728.0,45.9397,45.9651,45.872,45.8974,70728.0
2016-12-15 10:50:00,54.24,54.26,54.22,54.24,15111.0,45.8974,45.9144,45.8805,45.8974,15111.0
2016-12-15 11:00:00,54.25,54.3,54.23,54.3,47477.0,45.9059,45.9482,45.889,45.9482,47477.0
2016-12-15 11:10:00,54.29,54.33,54.24,54.24,76604.0,45.9397,45.9736,45.8974,45.8974,76604.0
2016-12-15 11:20:00,54.25,54.27,54.17,54.19,100958.0,45.9059,45.9228,45.8382,45.8551,100958.0
2016-12-15 11:30:00,54.19,54.25,54.17,54.24,31439.0,45.8551,45.9059,45.8382,45.8974,31439.0
2016-12-15 11:40:00,54.24,54.25,54.14,54.15,49070.0,45.8974,45.9059,45.8128,45.8213,49070.0
2016-12-15 11:50:00,54.16,54.18,54.13,54.17,45653.0,45.8297,45.8467,45.8043,45.8382,45653.0
2016-12-15 12:00:00,54.18,54.26,54.17,54.25,36512.0,45.8467,45.9144,45.8382,45.9059,36512.0
2016-12-15 12:10:00,54.25,54.32,54.24,54.31,33632.0,45.9059,45.9651,45.8974,45.9567,33632.0
2016-12-15 12:20:00,54.31,54.33,54.26,54.32,30374.0,45.9567,45.9736,45.9144,45.9651,30374.0
2016-12-15 12:30:00,54.31,54.31,54.27,54.29,27635.0,45.9567,45.9567,45.9228,45.9397,27635.0
2016-12-15 12:40:00,54.3,54.33,54.28,54.31,14624.0,45.9482,45.9736,45.9313,45.9567,14624.0
2016-12-15 12:50:00,54.3,54.36,54.26,54.35,36424.0,45.9482,45.999,45.9144,45.9905,36424.0
2016-12-15 13:00:00,54.36,54.39,54.35,54.37,62258.0,45.999,46.0244,45.9905,46.0074,62258.0
2016-12-15 13:10:00,54.37,54.37,54.32,54.33,24310.0,46.0074,46.0074,45.9651,45.9736,24310.0
2016-12-15 13:20:00,54.32,54.33,54.29,54.29,32975.0,45.9651,45.9736,45.9397,45.9397,32975.0
2016-12-15 13:30:00,54.29,54.32,54.27,54.3,36210.0,45.9397,45.9651,45.9228,45.9482,36210.0
2016-12-15 13:40:00,54.29,54.31,54.27,54.29,30060.0,45.9397,45.9567,45.9228,45.9397,30060.0
2016-12-15 13:50:00,54.29,54.32,54.25,54.26,31801.0,45.9397,45.9651,45.9059,45.9144,31801.0
2016-12-15 14:00:00,54.26,54.29,54.23,54.27,161988.0,45.9144,45.9397,45.889,45.9228,161988.0
2016-12-15 14:10:00,54.27,54.32,54.26,54.27,191365.0,45.9228,45.9651,45.9144,45.9228,191365.0
2016-12-15 14:20:00,54.27,54.29,54.23,54.28,130895.0,45.9228,45.9397,45.889,45.9313,130895.0
2016-12-15 14:30:00,54.27,54.32,54.26,54.32,118285.0,45.9228,45.9651,45.9144,45.9651,118285.0
2016-12-15 14:40:00,54.31,54.35,54.26,54.27,145012.0,45.9567,45.9905,45.9144,45.9228,145012.0
2016-12-15 14:50:00,54.27,54.3,54.25,54.29,161241.0,45.9228,45.9482,45.9059,45.9397,161241.0
2016-12-15 15:00:00,54.29,54.29,54.23,54.24,131537.0,45.9397,45.9397,45.889,45.8974,131537.0
2016-12-15 15:10:00,54.24,54.25,54.22,54.25,138228.0,45.8974,45.9059,45.8805,45.9059,138228.0
2016-12-15 15:20:00,54.25,54.26,54.19,54.2,174327.0,45.9059,45.9144,45.8551,45.8636,174327.0
2016-12-15 15:30:00,54.2,54.23,54.17,54.19,166708.0,45.8636,45.889,45.8382,45.8551,166708.0
2016-12-15 15:40:00,54.19,54.25,54.19,54.2,80139.0,45.8551,45.9059,45.8551,45.8636,80139.0
2016-12-15 15:50:00,54.2,54.24,54.16,54.18,171259.0,45.8636,45.8974,45.8297,45.8467,171259.0
2016-12-16 09:30:00,54.28,54.3,54.11,54.12,98690.0,45.9313,45.9482,45.7874,45.7959,98690.0
2016-12-16 09:40:00,54.13,54.19,54.1,54.19,77666.0,45.8043,45.8551,45.779,45.8551,77666.0
2016-12-16 09:50:00,54.19,54.23,54.17,54.23,71448.0,45.8551,45.889,45.8382,45.889,71448.0
2016-12-16 10:00:00,54.22,54.23,54.14,54.19,38354.0,45.8805,45.889,45.8128,45.8551,38354.0
2016-12-16 10:10:00,54.19,54.26,54.18,54.25,39162.0,45.8551,45.9144,45.8467,45.9059,39162.0
2016-12-16 10:20:00,54.25,54.27,54.23,54.26,57343.0,45.9059,45.9228,45.889,45.9144,57343.0
2016-12-16 10:30:00,54.26,54.26,54.23,54.26,17659.0,45.9144,45.9144,45.889,45.9144,17659.0
2016-12-16 10:40:00,54.26,54.28,54.22,54.23,45430.0,45.9144,45.9313,45.8805,45.889,45430.0
2016-12-16 10:50:00,54.23,54.23,54.19,54.2,71781.0,45.889,45.889,45.8551,45.8636,71781.0
2016-12-16 11:00:00,54.2,54.21,54.13,54.16,43532.0,45.8636,45.872,45.8043,45.8297,43532.0
2016-12-16 11:10:00,54.16,54.2,54.15,54.17,80915.0,45.8297,45.8636,45.8213,45.8382,80915.0
2016-12-16 11:20:00,54.17,54.18,54.14,54.15,47363.0,45.8382,45.8467,45.8128,45.8213,47363.0
2016-12-16 11:30:00,54.13,54.2,54.13,54.19,27914.0,45.8043,45.8636,45.8043,45.8551,27914.0
2016-12-16 11:40:00,54.2,54.24,54.2,54.22,47803.0,45.8636,45.8974,45.8636,45.8805,47803.0
2016-12-16 11:50:00,54.22,54.29,54.22,54.26,39447.0,45.8805,45.9397,45.8805,45.9144,39447.0
2016-12-16 12:00:00,54.26,54.27,54.22,54.24,22485.0,45.9144,45.9228,45.8805,45.8974,22485.0
2016-12-16 12:10:00,54.24,54.25,54.16,54.17,23848.0,45.8974,45.9059,45.8297,45.8382,23848.0
2016-12-16 12:20:00,54.17,54.21,54.15,54.16,26865.0,45.8382,45.872,45.8213,45.8297,26865.0
2016-12-16 12:30:00,54.16,54.21,54.15,54.2,36430.0,45.8297,45.872,45.8213,45.8636,36430.0
2016-12-16 12:40:00,54.19,54.2,54.15,54.16,14877.0,45.8551,45.8636,45.8213,45.8297,14877.0
2016-12-16 12:50:00,54.16,54.16,54.09,54.13,22280.0,45.8297,45.8297,45.7705,45.8043,22280.0
2016-12-16 13:00:00,54.12,54.14,54.05,54.09,51359.0,45.7959,45.8128,45.7367,45.7705,51359.0
2016-12-16 13:10:00,54.11,54.12,54.07,54.1,22970.0,45.7874,45.7959,45.7536,45.779,22970.0
2016-12-16 13:20:00,54.1,54.14,54.09,54.1,17146.0,45.779,45.8128,45.7705,45.779,17146.0
2016-12-16 13:30:00,54.11,54.18,54.09,54.18,29912.0,45.7874,45.8467,45.7705,45.8467,29912.0
2016-12-16 13:40:00,54.18,54.18,54.15,54.16,7454.0,45.8467,45.8467,45.8213,45.8297,7454.0
2016-12-16 13:50:00,54.16,54.17,54.15,54.16,7261.0,45.8297,45.8382,45.8213,45.8297,7261.0
2016-12-16 14:00:00,54.16,54.2,54.15,54.19,13766.0,45.8297,45.8636,45.8213,45.8551,13766.0
2016-12-16 14:10:00,54.19,54.19,54.15,54.15,8223.0,45.8551,45.8551,45.8213,45.8213,8223.0
2016-12-16 14:20:00,54.16,54.18,54.14,54.16,21688.0,45.8297,45.8467,45.8128,45.8297,21688.0
2016-12-16 14:30:00,54.16,54.17,54.1,54.11,25581.0,45.8297,45.8382,45.779,45.7874,25581.0
2016-12-16 14:40:00,54.12,54.18,54.12,54.17,11900.0,45.7959,45.8467,45.7959,45.8382,11900.0
2016-12-16 14:50:00,54.18,54.18,54.11,54.13,29828.0,45.8467,45.8467,45.7874,45.8043,29828.0
2016-12-16 15:00:00,54.13,54.14,54.1,54.11,22259.0,45.8043,45.8128,45.779,45.7874,22259.0
2016-12-16 15:10:00,54.11,54.17,54.09,54.16,32427.0,45.7874,45.8382,45.7705,45.8297,32427.0
2016-12-16 15:20:00,54.17,54.18,54.14,54.14,31419.0,45.8382,45.8467,45.8128,45.8128,31419.0
2016-12-16 15:30:00,54.13,54.21,54.13,54.21,43938.0,45.8043,45.872,45.8043,45.872,43938.0
2016-12-16 15:40:00,54.21,54.22,54.14,54.21,36283.0,45.872,45.8805,45.8128,45.872,36283.0
2016-12-16 15:50:00,54.21,54.29,54.21,54.23,240050.0,45.872,45.9397,45.872,45.889,240050.0
2016-12-19 09:30:00,54.34,54.34,54.24,54.3,55431.0,45.982,45.982,45.8974,45.9482,55431.0
2016-12-19 09:40:00,54.3,54.39,54.27,54.37,53624.0,45.9482,46.0244,45.9228,46.0074,53624.0
2016-12-19 09:50:00,54.37,54.38,54.32,54.34,22573.0,46.0074,46.0159,45.9651,45.982,22573.0
2016-12-19 10:00:00,54.34,54.39,54.3,54.35,55060.0,45.982,46.0244,45.9482,45.9905,55060.0
2016-12-19 10:10:00,54.35,54.4,54.35,54.39,18892.0,45.9905,46.0328,45.9905,46.0244,18892.0
2016-12-19 10:20:00,54.39,54.39,54.33,54.36,47483.0,46.0244,46.0244,45.9736,45.999,47483.0
2016-12-19 10:30:00,54.36,54.43,54.36,54.41,105493.0,45.999,46.0582,45.999,46.0413,105493.0
2016-12-19 10:40:00,54.41,54.44,54.36,54.38,120259.0,46.0413,46.0667,45.999,46.0159,120259.0
2016-12-19 10:50:00,54.38,54.39,54.36,54.36,8694.0,46.0159,46.0244,45.999,45.999,8694.0
2016-12-19 11:00:00,54.37,54.41,54.36,54.39,26777.0,46.0074,46.0413,45.999,46.0244,26777.0
2016-12-19 11:10:00,54.38,54.39,54.37,54.38,22200.0,46.0159,46.0244,46.0074,46.0159,22200.0
2016-12-19 11:20:00,54.37,54.38,54.36,54.37,25857.0,46.0074,46.0159,45.999,46.0074,25857.0
2016-12-19 11:30:00,54.38,54.39,54.34,54.36,29847.0,46.0159,46.0244,45.982,45.999,29847.0
2016-12-19 11:40:00,54.36,54.37,54.34,54.35,32989.0,45.999,46.0074,45.982,45.9905,32989.0
2016-12-19 11:50:00,54.34,54.36,54.3,54.3,121834.0,45.982,45.999,45.9482,45.9482,121834.0
2016-12-19 12:00:00,54.3,54.33,54.29,54.33,40784.0,45.9482,45.9736,45.9397,45.9736,40784.0
2016-12-19 12:10:00,54.33,54.33,54.3,54.32,49124.0,45.9736,45.9736,45.9482,45.9651,49124.0
2016-12-19 12:20:00,54.32,54.34,54.32,54.34,26091.0,45.9651,45.982,45.9651,45.982,26091.0
2016-12-19 12:30:00,54.34,54.37,54.33,54.35,28179.0,45.982,46.0074,45.9736,45.9905,28179.0
2016-12-19 12:40:00,54.35,54.38,54.34,54.37,14841.0,45.9905,46.0159,45.982,46.0074,14841.0
2016-12-19 12:50:00,54.37,54.4,54.36,54.4,4300.0,46.0074,46.0328,45.999,46.0328,4300.0
2016-12-19 13:00:00,54.39,54.42,54.38,54.39,13305.0,46.0244,46.0497,46.0159,46.0244,13305.0
2016-12-19 13:10:00,54.39,54.39,54.35,54.35,18925.0,46.0244,46.0244,45.9905,45.9905,18925.0
2016-12-19 13:20:00,54.35,54.4,54.34,54.39,37194.0,45.9905,46.0328,45.982,46.0244,37194.0
2016-12-19 13:30:00,54.39,54.41,54.3,54.31,36386.0,46.0244,46.0413,45.9482,45.9567,36386.0
2016-12-19 13:40:00,54.3,54.34,54.29,54.34,25733.0,45.9482,45.982,45.9397,45.982,25733.0
2016-12-19 13:50:00,54.34,54.35,54.32,54.32,16720.0,45.982,45.9905,45.9651,45.9651,16720.0
2016-12-19 14:00:00,54.32,54.34,54.29,54.3,51168.0,45.9651,45.982,45.9397,45.9482,51168.0
2016-12-19 14:10:00,54.3,54.33,54.3,54.31,21497.0,45.9482,45.9736,45.9482,45.9567,21497.0
2016-12-19 14:20:00,54.31,54.33,54.29,54.3,19628.0,45.9567,45.9736,45.9397,45.9482,19628.0
2016-12-19 14:30:00,54.3,54.33,54.29,54.33,15253.0,45.9482,45.9736,45.9397,45.9736,15253.0
2016-12-19 14:40:00,54.33,54.33,54.3,54.32,21198.0,45.9736,45.9736,45.9482,45.9651,21198.0
2016-12-19 14:50:00,54.32,54.33,54.29,54.3,36091.0,45.9651,45.9736,45.9397,45.9482,36091.0
2016-12-19 15:00:00,54.3,54.32,54.26,54.27,68978.0,45.9482,45.9651,45.9144,45.9228,68978.0
2016-12-19 15:10:00,54.27,54.28,54.23,54.24,85165.0,45.9228,45.9313,45.889,45.8974,85165.0
2016-12-19 15:20:00,54.24,54.27,54.22,54.26,29484.0,45.8974,45.9228,45.8805,45.9144,29484.0
2016-12-19 15:30:00,54.27,54.3,54.26,54.28,17198.0,45.9228,45.9482,45.9144,45.9313,17198.0
2016-12-19 15:40:00,54.28,54.3,54.22,54.22,96016.0,45.9313,45.9482,45.8805,45.8805,96016.0
2016-12-19 15:50:00,54.23,54.28,54.22,54.26,161761.0,45.889,45.9313,45.8805,45.9144,161761.0
2016-12-20 09:30:00,54.16,54.23,54.12,54.19,154055.0,45.8297,45.889,45.7959,45.8551,154055.0
2016-12-20 09:40:00,54.2,54.26,54.19,54.23,161514.0,45.8636,45.9144,45.8551,45.889,161514.0
2016-12-20 09:50:00,54.24,54.24,54.17,54.18,28982.0,45.8974,45.8974,45.8382,45.8467,28982.0
2016-12-20 10:00:00,54.18,54.21,54.16,54.2,21307.0,45.8467,45.872,45.8297,45.8636,21307.0
2016-12-20 10:10:00,54.21,54.21,54.17,54.18,63823.0,45.872,45.872,45.8382,45.8467,63823.0
2016-12-20 10:20:00,54.17,54.24,54.16,54.24,14392.0,45.8382,45.8974,45.8297,45.8974,14392.0
2016-12-20 10:30:00,54.24,54.24,54.2,54.23,14066.0,45.8974,45.8974,45.8636,45.889,14066.0
2016-12-20 10:40:00,54.23,54.24,54.22,54.24,7588.0,45.889,45.8974,45.8805,45.8974,7588.0
2016-12-20 10:50:00,54.24,54.29,54.22,54.25,45680.0,45.8974,45.9397,45.8805,45.9059,45680.0
2016-12-20 11:00:00,54.25,54.25,54.22,54.24,22213.0,45.9059,45.9059,45.8805,45.8974,22213.0
2016-12-20 11:10:00,54.24,54.26,54.24,54.26,7562.0,45.8974,45.9144,45.8974,45.9144,7562.0
2016-12-20 11:20:00,54.26,54.26,54.2,54.21,14828.0,45.9144,45.9144,45.8636,45.872,14828.0
2016-12-20 11:30:00,54.22,54.24,54.19,54.22,25189.0,45.8805,45.8974,45.8551,45.8805,25189.0
2016-12-20 11:40:00,54.21,54.22,54.2,54.2,13688.0,45.872,45.8805,45.8636,45.8636,13688.0
2016-12-20 11:50:00,54.21,54.24,54.17,54.23,30004.0,45.872,45.8974,45.8382,45.889,30004.0
2016-12-20 12:00:00,54.23,54.23,54.17,54.17,20125.0,45.889,45.889,45.8382,45.8382,20125.0
2016-12-20 12:10:00,54.18,54.21,54.17,54.19,21265.0,45.8467,45.872,45.8382,45.8551,21265.0
2016-12-20 12:20:00,54.19,54.2,54.17,54.18,24516.0,45.8551,45.8636,45.8382,45.8467,24516.0
2016-12-20 12:30:00,54.17,54.21,54.16,54.18,202591.0,45.8382,45.872,45.8297,45.8467,202591.0
2016-12-20 12:40:00,54.19,54.26,54.17,54.25,242812.0,45.8551,45.9144,45.8382,45.9059,242812.0
2016-12-20 12:50:00,54.25,54.27,54.23,54.25,19559.0,45.9059,45.9228,45.889,45.9059,19559.0
2016-12-20 13:00:00,54.24,54.28,54.23,54.27,33017.0,45.8974,45.9313,45.889,45.9228,33017.0
2016-12-20 13:10:00,54.27,54.28,54.23,54.25,21125.0,45.9228,45.9313,45.889,45.9059,21125.0
2016-12-20 13:20:00,54.25,54.29,54.24,54.27,76843.0,45.9059,45.9397,45.8974,45.9228,76843.0
2016-12-20 13:30:00,54.27,54.28,54.23,54.26,14159.0,45.9228,45.9313,45.889,45.9144,14159.0
2016-12-20 13:40:00,54.27,54.27,54.24,54.25,22646.0,45.9228,45.9228,45.8974,45.9059,22646.0
2016-12-20 13:50:00,54.26,54.29,54.25,54.28,21382.0,45.9144,45.9397,45.9059,45.9313,21382.0
2016-12-20 14:00:00,54.29,54.29,54.26,54.26,17648.0,45.9397,45.9397,45.9144,45.9144,17648.0
2016-12-20 14:10:00,54.27,54.27,54.25,54.26,27400.0,45.9228,45.9228,45.9059,45.9144,27400.0
2016-12-20 14:20:00,54.26,54.28,54.25,54.25,21291.0,45.9144,45.9313,45.9059,45.9059,21291.0
2016-12-20 14:30:00,54.26,54.26,54.23,54.25,27311.0,45.9144,45.9144,45.889,45.9059,27311.0
2016-12-20 14:40:00,54.26,54.28,54.25,54.27,21083.0,45.9144,45.9313,45.9059,45.9228,21083.0
2016-12-20 14:50:00,54.27,54.29,54.27,54.29,40260.0,45.9228,45.9397,45.9228,45.9397,40260.0
2016-12-20 15:00:00,54.29,54.31,54.29,54.3,22808.0,45.9397,45.9567,45.9397,45.9482,22808.0
2016-12-20 15:10:00,54.3,54.32,54.29,54.31,34713.0,45.9482,45.9651,45.9397,45.9567,34713.0
2016-12-20 15:20:00,54.3,54.3,54.28,54.29,18175.0,45.9482,45.9482,45.9313,45.9397,18175.0
2016-12-20 15:30:00,54.28,54.29,54.24,54.25,75765.0,45.9313,45.9397,45.8974,45.9059,75765.0
2016-12-20 15:40:00,54.25,54.25,54.23,54.23,44074.0,45.9059,45.9059,45.889,45.889,44074.0
2016-12-20 15:50:00,54.24,54.3,54.22,54.28,198253.0,45.8974,45.9482,45.8805,45.9313,198253.0
2016-12-21 09:30:00,53.54,53.58,53.48,53.53,88406.0,45.8532,45.8874,45.8018,45.8446,88406.0
2016-12-21 09:40:00,53.52,53.52,53.46,53.48,56635.0,45.836,45.836,45.7847,45.8018,56635.0
2016-12-21 09:50:00,53.47,53.47,53.43,53.45,47905.0,45.7932,45.7932,45.759,45.7761,47905.0
2016-12-21 10:00:00,53.44,53.45,53.39,53.43,262713.0,45.7675,45.7761,45.7247,45.759,262713.0
2016-12-21 10:10:00,53.43,53.43,53.4,53.43,62317.0,45.759,45.759,45.7333,45.759,62317.0
2016-12-21 10:20:00,53.43,53.45,53.41,53.44,117326.0,45.759,45.7761,45.7418,45.7675,117326.0
2016-12-21 10:30:00,53.45,53.45,53.42,53.43,64945.0,45.7761,45.7761,45.7504,45.759,64945.0
2016-12-21 10:40:00,53.44,53.44,53.41,53.44,22689.0,45.7675,45.7675,45.7418,45.7675,22689.0
2016-12-21 10:50:00,53.43,53.44,53.39,53.4,40631.0,45.759,45.7675,45.7247,45.7333,40631.0
2016-12-21 11:00:00,53.39,53.43,53.39,53.42,38472.0,45.7247,45.759,45.7247,45.7504,38472.0
2016-12-21 11:10:00,53.41,53.42,53.4,53.41,28398.0,45.7418,45.7504,45.7333,45.7418,28398.0
2016-12-21 11:20:00,53.41,53.44,53.41,53.42,30576.0,45.7418,45.7675,45.7418,45.7504,30576.0
2016-12-21 11:30:00,53.41,53.44,53.41,53.44,11561.0,45.7418,45.7675,45.7418,45.7675,11561.0
2016-12-21 11:40:00,53.43,53.45,53.42,53.44,20791.0,45.759,45.7761,45.7504,45.7675,20791.0
2016-12-21 11:50:00,53.43,53.44,53.4,53.41,11835.0,45.759,45.7675,45.7333,45.7418,11835.0
2016-12-21 12:00:00,53.4,53.42,53.38,53.38,11689.0,45.7333,45.7504,45.7161,45.7161,11689.0
2016-12-21 12:10:00,53.38,53.4,53.36,53.4,22100.0,45.7161,45.7333,45.699,45.7333,22100.0
2016-12-21 12:20:00,53.4,53.41,53.36,53.38,24062.0,45.7333,45.7418,45.699,45.7161,24062.0
2016-12-21 12:30:00,53.38,53.4,53.36,53.39,55165.0,45.7161,45.7333,45.699,45.7247,55165.0
2016-12-21 12:40:00,53.39,53.42,53.38,53.42,13368.0,45.7247,45.7504,45.7161,45.7504,13368.0
2016-12-21 12:50:00,53.41,53.42,53.38,53.39,23094.0,45.7418,45.7504,45.7161,45.7247,23094.0
2016-12-21 13:00:00,53.39,53.4,53.39,53.4,8785.0,45.7247,45.7333,45.7247,45.7333,8785.0
2016-12-21 13:10:00,53.4,53.4,53.39,53.39,4636.0,45.7333,45.7333,45.7247,45.7247,4636.0
2016-12-21 13:20:00,53.39,53.4,53.39,53.39,5215.0,45.7247,45.7333,45.7247,45.7247,5215.0
2016-12-21 13:30:00,53.39,53.42,53.39,53.42,3618.0,45.7247,45.7504,45.7247,45.7504,3618.0
2016-12-21 13:40:00,53.41,53.43,53.41,53.43,5000.0,45.7418,45.759,45.7418,45.759,5000.0
2016-12-21 13:50:00,53.44,53.45,53.4,53.41,11308.0,45.7675,45.7761,45.7333,45.7418,11308.0
2016-12-21 14:00:00,53.4,53.43,53.4,53.42,6004.0,45.7333,45.759,45.7333,45.7504,6004.0
2016-12-21 14:10:00,53.43,53.43,53.41,53.42,12446.0,45.759,45.759,45.7418,45.7504,12446.0
2016-12-21 14:20:00,53.41,53.44,53.41,53.42,22332.0,45.7418,45.7675,45.7418,45.7504,22332.0
2016-12-21 14:30:00,53.43,53.43,53.42,53.43,6964.0,45.759,45.759,45.7504,45.759,6964.0
2016-12-21 14:40:00,53.43,53.44,53.42,53.43,20610.0,45.759,45.7675,45.7504,45.759,20610.0
2016-12-21 14:50:00,53.43,53.44,53.41,53.42,26117.0,45.759,45.7675,45.7418,45.7504,26117.0
2016-12-21 15:00:00,53.41,53.45,53.41,53.43,16982.0,45.7418,45.7761,45.7418,45.759,16982.0
2016-12-21 15:10:00,53.43,53.44,53.43,53.44,23202.0,45.759,45.7675,45.759,45.7675,23202.0
2016-12-21 15:20:00,53.44,53.44,53.4,53.42,58899.0,45.7675,45.7675,45.7333,45.7504,58899.0
2016-12-21 15:30:00,53.42,53.43,53.38,53.4,37529.0,45.7504,45.759,45.7161,45.7333,37529.0
2016-12-21 15:40:00,53.4,53.42,53.39,53.41,71417.0,45.7333,45.7504,45.7247,45.7418,71417.0
2016-12-21 15:50:00,53.41,53.42,53.33,53.34,162460.0,45.7418,45.7504,45.6733,45.6819,162460.0
2016-12-22 09:30:00,52.8,52.88,52.63,52.65,195647.0,45.2194,45.2879,45.0738,45.0909,195647.0
2016-12-22 09:40:00,52.65,52.74,52.64,52.73,76941.0,45.0909,45.168,45.0824,45.1595,76941.0
2016-12-22 09:50:00,52.72,52.73,52.69,52.71,38736.0,45.1509,45.1595,45.1252,45.1423,38736.0
2016-12-22 10:00:00,52.71,52.75,52.7,52.71,82139.0,45.1423,45.1766,45.1338,45.1423,82139.0
2016-12-22 10:10:00,52.72,52.77,52.71,52.76,50433.0,45.1509,45.1937,45.1423,45.1852,50433.0
2016-12-22 10:20:00,52.76,52.77,52.66,52.66,56855.0,45.1852,45.1937,45.0995,45.0995,56855.0
2016-12-22 10:30:00,52.67,52.71,52.65,52.68,53459.0,45.1081,45.1423,45.0909,45.1166,53459.0
2016-12-22 10:40:00,52.68,52.69,52.63,52.66,85331.0,45.1166,45.1252,45.0738,45.0995,85331.0
2016-12-22 10:50:00,52.66,52.66,52.6,52.63,77482.0,45.0995,45.0995,45.0481,45.0738,77482.0
2016-12-22 11:00:00,52.63,52.66,52.62,52.64,37753.0,45.0738,45.0995,45.0653,45.0824,37753.0
2016-12-22 11:10:00,52.64,52.65,52.63,52.64,26470.0,45.0824,45.0909,45.0738,45.0824,26470.0
2016-12-22 11:20:00,52.65,52.67,52.62,52.62,34336.0,45.0909,45.1081,45.0653,45.0653,34336.0
2016-12-22 11:30:00,52.62,52.64,52.62,52.64,42212.0,45.0653,45.0824,45.0653,45.0824,42212.0
2016-12-22 11:40:00,52.64,52.64,52.61,52.63,33122.0,45.0824,45.0824,45.0567,45.0738,33122.0
2016-12-22 11:50:00,52.64,52.65,52.6,52.64,89613.0,45.0824,45.0909,45.0481,45.0824,89613.0
2016-12-22 12:00:00,52.64,52.66,52.62,52.64,35159.0,45.0824,45.0995,45.0653,45.0824,35159.0
2016-12-22 12:10:00,52.63,52.67,52.62,52.64,48022.0,45.0738,45.1081,45.0653,45.0824,48022.0
2016-12-22 12:20:00,52.63,52.71,52.62,52.71,62659.0,45.0738,45.1423,45.0653,45.1423,62659.0
2016-12-22 12:30:00,52.71,52.72,52.69,52.7,33753.0,45.1423,45.1509,45.1252,45.1338,33753.0
2016-12-22 12:40:00,52.7,52.72,52.69,52.71,17788.0,45.1338,45.1509,45.1252,45.1423,17788.0
2016-12-22 12:50:00,52.72,52.72,52.69,52.71,22942.0,45.1509,45.1509,45.1252,45.1423,22942.0
2016-12-22 13:00:00,52.71,52.72,52.69,52.72,12803.0,45.1423,45.1509,45.1252,45.1509,12803.0
2016-12-22 13:10:00,52.71,52.72,52.7,52.7,5884.0,45.1423,45.1509,45.1338,45.1338,5884.0
2016-12-22 13:20:00,52.71,52.71,52.68,52.69,27655.0,45.1423,45.1423,45.1166,45.1252,27655.0
2016-12-22 13:30:00,52.68,52.69,52.65,52.68,29911.0,45.1166,45.1252,45.0909,45.1166,29911.0
2016-12-22 13:40:00,52.68,52.75,52.67,52.75,41257.0,45.1166,45.1766,45.1081,45.1766,41257.0
2016-12-22 13:50:00,52.75,52.75,52.72,52.73,18547.0,45.1766,45.1766,45.1509,45.1595,18547.0
2016-12-22 14:00:00,52.73,52.77,52.73,52.77,26977.0,45.1595,45.1937,45.1595,45.1937,26977.0
2016-12-22 14:10:00,52.77,52.77,52.76,52.77,22770.0,45.1937,45.1937,45.1852,45.1937,22770.0
2016-12-22 14:20:00,52.76,52.77,52.75,52.76,35965.0,45.1852,45.1937,45.1766,45.1852,35965.0
2016-12-22 14:30:00,52.76,52.76,52.75,52.76,16547.0,45.1852,45.1852,45.1766,45.1852,16547.0
2016-12-22 14:40:00,52.75,52.76,52.74,52.75,28797.0,45.1766,45.1852,45.168,45.1766,28797.0
2016-12-22 14:50:00,52.74,52.78,52.74,52.77,19812.0,45.168,45.2023,45.168,45.1937,19812.0
2016-12-22 15:00:00,52.77,52.79,52.75,52.76,26229.0,45.1937,45.2108,45.1766,45.1852,26229.0
2016-12-22 15:10:00,52.76,52.77,52.75,52.76,48981.0,45.1852,45.1937,45.1766,45.1852,48981.0
2016-12-22 15:20:00,52.76,52.76,52.71,52.73,29654.0,45.1852,45.1852,45.1423,45.1595,29654.0
2016-12-22 15:30:00,52.72,52.76,52.72,52.76,49763.0,45.1509,45.1852,45.1509,45.1852,49763.0
2016-12-22 15:40:00,52.76,52.8,52.76,52.76,42983.0,45.1852,45.2194,45.1852,45.1852,42983.0
2016-12-22 15:50:00,52.77,52.79,52.71,52.76,142253.0,45.1937,45.2108,45.1423,45.1852,142253.0
2016-12-23 09:30:00,52.79,53.0,52.75,52.97,348081.0,45.2108,45.3907,45.1766,45.365,348081.0
2016-12-23 09:40:00,52.98,52.98,52.94,52.97,86207.0,45.3736,45.3736,45.3393,45.365,86207.0
2016-12-23 09:50:00,52.97,53.01,52.97,52.99,82699.0,45.365,45.3993,45.365,45.3821,82699.0
2016-12-23 10:00:00,52.99,53.01,52.99,52.99,40588.0,45.3821,45.3993,45.3821,45.3821,40588.0
2016-12-23 10:10:00,52.98,52.99,52.95,52.97,113022.0,45.3736,45.3821,45.3479,45.365,113022.0
2016-12-23 10:20:00,52.97,52.97,52.93,52.93,22308.0,45.365,45.365,45.3307,45.3307,22308.0
2016-12-23 10:30:00,52.93,52.95,52.91,52.91,24101.0,45.3307,45.3479,45.3136,45.3136,24101.0
2016-12-23 10:40:00,52.91,52.95,52.9,52.95,27302.0,45.3136,45.3479,45.3051,45.3479,27302.0
2016-12-23 10:50:00,52.94,53.01,52.94,53.01,76965.0,45.3393,45.3993,45.3393,45.3993,76965.0
2016-12-23 11:00:00,53.01,53.01,52.96,52.96,17832.0,45.3993,45.3993,45.3564,45.3564,17832.0
2016-12-23 11:10:00,52.96,52.98,52.95,52.96,16190.0,45.3564,45.3736,45.3479,45.3564,16190.0
2016-12-23 11:20:00,52.95,52.98,52.95,52.96,26612.0,45.3479,45.3736,45.3479,45.3564,26612.0
2016-12-23 11:30:00,52.96,52.97,52.95,52.97,12620.0,45.3564,45.365,45.3479,45.365,12620.0
2016-12-23 11:40:00,52.98,52.98,52.95,52.97,27557.0,45.3736,45.3736,45.3479,45.365,27557.0
2016-12-23 11:50:00,52.97,52.97,52.95,52.96,15049.0,45.365,45.365,45.3479,45.3564,15049.0
2016-12-23 12:00:00,52.96,53.0,52.95,52.95,27856.0,45.3564,45.3907,45.3479,45.3479,27856.0
2016-12-23 12:10:00,52.94,53.0,52.94,53.0,9225.0,45.3393,45.3907,45.3393,45.3907,9225.0
2016-12-23 12:20:00,52.99,52.99,52.97,52.98,3770.0,45.3821,45.3821,45.365,45.3736,3770.0
2016-12-23 12:30:00,52.98,53.0,52.97,52.98,11428.0,45.3736,45.3907,45.365,45.3736,11428.0
2016-12-23 12:40:00,52.98,53.0,52.97,53.0,9700.0,45.3736,45.3907,45.365,45.3907,9700.0
2016-12-23 12:50:00,53.0,53.0,52.97,52.98,8383.0,45.3907,45.3907,45.365,45.3736,8383.0
2016-12-23 13:00:00,52.97,52.98,52.96,52.97,5301.0,45.365,45.3736,45.3564,45.365,5301.0
2016-12-23 13:10:00,52.97,52.97,52.96,52.96,4110.0,45.365,45.365,45.3564,45.3564,4110.0
2016-12-23 13:20:00,52.97,53.02,52.97,53.02,27631.0,45.365,45.4078,45.365,45.4078,27631.0
2016-12-23 13:30:00,53.02,53.04,53.02,53.03,13247.0,45.4078,45.425,45.4078,45.4164,13247.0
2016-12-23 13:40:00,53.03,53.04,53.02,53.03,3200.0,45.4164,45.425,45.4078,45.4164,3200.0
2016-12-23 13:50:00,53.03,53.04,53.02,53.03,7000.0,45.4164,45.425,45.4078,45.4164,7000.0
2016-12-23 14:00:00,53.02,53.05,53.02,53.05,9674.0,45.4078,45.4335,45.4078,45.4335,9674.0
2016-12-23 14:10:00,53.04,53.05,53.03,53.04,21667.0,45.425,45.4335,45.4164,45.425,21667.0
2016-12-23 14:20:00,53.04,53.05,53.02,53.04,55789.0,45.425,45.4335,45.4078,45.425,55789.0
2016-12-23 14:30:00,53.04,53.05,53.03,53.04,6258.0,45.425,45.4335,45.4164,45.425,6258.0
2016-12-23 14:40:00,53.04,53.05,53.03,53.05,13000.0,45.425,45.4335,45.4164,45.4335,13000.0
2016-12-23 14:50:00,53.04,53.06,53.04,53.06,30600.0,45.425,45.4421,45.425,45.4421,30600.0
2016-12-23 15:00:00,53.06,53.1,53.05,53.1,57636.0,45.4421,45.4763,45.4335,45.4763,57636.0
2016-12-23 15:10:00,53.1,53.1,53.08,53.08,33925.0,45.4763,45.4763,45.4592,45.4592,33925.0
2016-12-23 15:20:00,53.08,53.09,53.04,53.05,47784.0,45.4592,45.4678,45.425,45.4335,47784.0
2016-12-23 15:30:00,53.05,53.08,53.04,53.08,34868.0,45.4335,45.4592,45.425,45.4592,34868.0
2016-12-23 15:40:00,53.08,53.1,53.07,53.08,29522.0,45.4592,45.4763,45.4506,45.4592,29522.0
2016-12-23 15:50:00,53.09,53.09,53.07,53.08,158742.0,45.4678,45.4678,45.4506,45.4592,158742.0
2016-12-27 09:30:00,52.99,53.07,52.97,53.04,56482.0,45.3821,45.4506,45.365,45.425,56482.0
2016-12-27 09:40:00,53.04,53.12,53.04,53.11,70752.0,45.425,45.4935,45.425,45.4849,70752.0
2016-12-27 09:50:00,53.11,53.11,53.09,53.1,27607.0,45.4849,45.4849,45.4678,45.4763,27607.0
2016-12-27 10:00:00,53.1,53.11,53.08,53.11,51623.0,45.4763,45.4849,45.4592,45.4849,51623.0
2016-12-27 10:10:00,53.1,53.11,53.08,53.1,15845.0,45.4763,45.4849,45.4592,45.4763,15845.0
2016-12-27 10:20:00,53.09,53.11,53.08,53.09,58131.0,45.4678,45.4849,45.4592,45.4678,58131.0
2016-12-27 10:30:00,53.09,53.14,53.08,53.11,44497.0,45.4678,45.5106,45.4592,45.4849,44497.0
2016-12-27 10:40:00,53.11,53.12,53.09,53.1,19363.0,45.4849,45.4935,45.4678,45.4763,19363.0
2016-12-27 10:50:00,53.1,53.1,53.08,53.08,22333.0,45.4763,45.4763,45.4592,45.4592,22333.0
2016-12-27 11:00:00,53.08,53.11,53.07,53.1,14740.0,45.4592,45.4849,45.4506,45.4763,14740.0
2016-12-27 11:10:00,53.1,53.1,53.09,53.09,7153.0,45.4763,45.4763,45.4678,45.4678,7153.0
2016-12-27 11:20:00,53.08,53.1,53.08,53.1,6373.0,45.4592,45.4763,45.4592,45.4763,6373.0
2016-12-27 11:30:00,53.1,53.11,53.09,53.1,22054.0,45.4763,45.4849,45.4678,45.4763,22054.0
2016-12-27 11:40:00,53.09,53.1,53.08,53.09,35815.0,45.4678,45.4763,45.4592,45.4678,35815.0
2016-12-27 11:50:00,53.09,53.09,53.08,53.09,5000.0,45.4678,45.4678,45.4592,45.4678,5000.0
2016-12-27 12:00:00,53.08,53.09,53.06,53.07,17101.0,45.4592,45.4678,45.4421,45.4506,17101.0
2016-12-27 12:10:00,53.07,53.07,53.05,53.05,5076.0,45.4506,45.4506,45.4335,45.4335,5076.0
2016-12-27 12:20:00,53.05,53.06,53.05,53.06,4920.0,45.4335,45.4421,45.4335,45.4421,4920.0
2016-12-27 12:30:00,53.05,53.07,53.05,53.07,5314.0,45.4335,45.4506,45.4335,45.4506,5314.0
2016-12-27 12:40:00,53.06,53.08,53.06,53.08,12000.0,45.4421,45.4592,45.4421,45.4592,12000.0
2016-12-27 12:50:00,53.07,53.08,53.06,53.08,26972.0,45.4506,45.4592,45.4421,45.4592,26972.0
2016-12-27 13:00:00,53.08,53.08,53.05,53.05,8042.0,45.4592,45.4592,45.4335,45.4335,8042.0
2016-12-27 13:10:00,53.05,53.09,53.05,53.08,24702.0,45.4335,45.4678,45.4335,45.4592,24702.0
2016-12-27 13:20:00,53.08,53.08,53.07,53.07,1947.0,45.4592,45.4592,45.4506,45.4506,1947.0
2016-12-27 13:30:00,53.07,53.1,53.07,53.08,13799.0,45.4506,45.4763,45.4506,45.4592,13799.0
2016-12-27 13:40:00,53.08,53.1,53.06,53.06,25584.0,45.4592,45.4763,45.4421,45.4421,25584.0
2016-12-27 13:50:00,53.07,53.07,53.06,53.07,2608.0,45.4506,45.4506,45.4421,45.4506,2608.0
2016-12-27 14:00:00,53.06,53.07,53.05,53.07,16771.0,45.4421,45.4506,45.4335,45.4506,16771.0
2016-12-27 14:10:00,53.06,53.08,53.06,53.07,41815.0,45.4421,45.4592,45.4421,45.4506,41815.0
2016-12-27 14:20:00,53.07,53.08,53.06,53.07,13037.0,45.4506,45.4592,45.4421,45.4506,13037.0
2016-12-27 14:30:00,53.06,53.07,53.06,53.06,13637.0,45.4421,45.4506,45.4421,45.4421,13637.0
2016-12-27 14:40:00,53.05,53.08,53.05,53.07,15844.0,45.4335,45.4592,45.4335,45.4506,15844.0
2016-12-27 14:50:00,53.06,53.07,53.04,53.06,28246.0,45.4421,45.4506,45.425,45.4421,28246.0
2016-12-27 15:00:00,53.05,53.07,53.05,53.07,4911.0,45.4335,45.4506,45.4335,45.4506,4911.0
2016-12-27 15:10:00,53.06,53.06,53.04,53.04,20394.0,45.4421,45.4421,45.425,45.425,20394.0
2016-12-27 15:20:00,53.04,53.08,53.04,53.07,24896.0,45.425,45.4592,45.425,45.4506,24896.0
2016-12-27 15:30:00,53.07,53.11,53.07,53.09,79298.0,45.4506,45.4849,45.4506,45.4678,79298.0
2016-12-27 15:40:00,53.09,53.11,53.08,53.09,45189.0,45.4678,45.4849,45.4592,45.4678,45189.0
2016-12-27 15:50:00,53.09,53.11,53.05,53.07,156744.0,45.4678,45.4849,45.4335,45.4506,156744.0
2016-12-28 09:30:00,53.04,53.12,53.0,53.0,93603.0,45.425,45.4935,45.3907,45.3907,93603.0
2016-12-28 09:40:00,53.0,53.01,52.95,52.96,76514.0,45.3907,45.3993,45.3479,45.3564,76514.0
2016-12-28 09:50:00,52.97,52.99,52.95,52.95,108719.0,45.365,45.3821,45.3479,45.3479,108719.0
2016-12-28 10:00:00,52.96,52.99,52.94,52.96,118027.0,45.3564,45.3821,45.3393,45.3564,118027.0
2016-12-28 10:10:00,52.96,52.99,52.95,52.96,56970.0,45.3564,45.3821,45.3479,45.3564,56970.0
2016-12-28 10:20:00,52.97,52.98,52.96,52.97,26123.0,45.365,45.3736,45.3564,45.365,26123.0
2016-12-28 10:30:00,52.97,52.98,52.95,52.96,20742.0,45.365,45.3736,45.3479,45.3564,20742.0
2016-12-28 10:40:00,52.96,52.98,52.96,52.96,7306.0,45.3564,45.3736,45.3564,45.3564,7306.0
2016-12-28 10:50:00,52.97,52.97,52.95,52.96,20563.0,45.365,45.365,45.3479,45.3564,20563.0
2016-12-28 11:00:00,52.95,52.96,52.94,52.96,12168.0,45.3479,45.3564,45.3393,45.3564,12168.0
2016-12-28 11:10:00,52.96,52.98,52.96,52.97,18899.0,45.3564,45.3736,45.3564,45.365,18899.0
2016-12-28 11:20:00,52.98,52.99,52.98,52.99,13533.0,45.3736,45.3821,45.3736,45.3821,13533.0
2016-12-28 11:30:00,52.99,53.01,52.98,52.98,24439.0,45.3821,45.3993,45.3736,45.3736,24439.0
2016-12-28 11:40:00,52.98,52.99,52.95,52.96,119300.0,45.3736,45.3821,45.3479,45.3564,119300.0
2016-12-28 11:50:00,52.96,52.99,52.96,52.98,18077.0,45.3564,45.3821,45.3564,45.3736,18077.0
2016-12-28 12:00:00,52.97,52.97,52.92,52.93,22774.0,45.365,45.365,45.3222,45.3307,22774.0
2016-12-28 12:10:00,52.92,52.93,52.89,52.91,31852.0,45.3222,45.3307,45.2965,45.3136,31852.0
2016-12-28 12:20:00,52.91,52.92,52.88,52.92,26674.0,45.3136,45.3222,45.2879,45.3222,26674.0
2016-12-28 12:30:00,52.9,52.93,52.9,52.91,75096.0,45.3051,45.3307,45.3051,45.3136,75096.0
2016-12-28 12:40:00,52.91,52.93,52.9,52.93,91463.0,45.3136,45.3307,45.3051,45.3307,91463.0
2016-12-28 12:50:00,52.92,52.96,52.92,52.95,26045.0,45.3222,45.3564,45.3222,45.3479,26045.0
2016-12-28 13:00:00,52.95,53.0,52.93,52.99,93951.0,45.3479,45.3907,45.3307,45.3821,93951.0
2016-12-28 13:10:00,52.99,53.0,52.97,52.98,43073.0,45.3821,45.3907,45.365,45.3736,43073.0
2016-12-28 13:20:00,52.98,52.98,52.97,52.97,10214.0,45.3736,45.3736,45.365,45.365,10214.0
2016-12-28 13:30:00,52.97,52.98,52.95,52.96,17019.0,45.365,45.3736,45.3479,45.3564,17019.0
2016-12-28 13:40:00,52.96,52.96,52.95,52.95,13324.0,45.3564,45.3564,45.3479,45.3479,13324.0
2016-12-28 13:50:00,52.96,52.96,52.94,52.96,24298.0,45.3564,45.3564,45.3393,45.3564,24298.0
2016-12-28 14:00:00,52.96,52.98,52.95,52.98,21784.0,45.3564,45.3736,45.3479,45.3736,21784.0
2016-12-28 14:10:00,52.98,52.98,52.93,52.94,49462.0,45.3736,45.3736,45.3307,45.3393,49462.0
2016-12-28 14:20:00,52.93,52.93,52.89,52.9,25961.0,45.3307,45.3307,45.2965,45.3051,25961.0
2016-12-28 14:30:00,52.9,52.93,52.9,52.93,21061.0,45.3051,45.3307,45.3051,45.3307,21061.0
2016-12-28 14:40:00,52.93,52.94,52.93,52.94,14286.0,45.3307,45.3393,45.3307,45.3393,14286.0
2016-12-28 14:50:00,52.94,52.94,52.93,52.94,18450.0,45.3393,45.3393,45.3307,45.3393,18450.0
2016-12-28 15:00:00,52.94,52.97,52.93,52.94,26101.0,45.3393,45.365,45.3307,45.3393,26101.0
2016-12-28 15:10:00,52.94,52.95,52.93,52.94,17871.0,45.3393,45.3479,45.3307,45.3393,17871.0
2016-12-28 15:20:00,52.94,52.97,52.94,52.97,28289.0,45.3393,45.365,45.3393,45.365,28289.0
2016-12-28 15:30:00,52.97,52.97,52.94,52.95,33323.0,45.365,45.365,45.3393,45.3479,33323.0
2016-12-28 15:40:00,52.95,52.98,52.88,52.96,63782.0,45.3479,45.3736,45.2879,45.3564,63782.0
2016-12-28 15:50:00,52.95,53.02,52.95,53.0,136581.0,45.3479,45.4078,45.3479,45.3907,136581.0
2016-12-29 09:30:00,53.22,53.25,53.03,53.25,78703.0,45.5791,45.6048,45.4164,45.6048,78703.0
2016-12-29 09:40:00,53.25,53.26,53.19,53.19,26077.0,45.6048,45.6134,45.5534,45.5534,26077.0
2016-12-29 09:50:00,53.19,53.24,53.18,53.24,31242.0,45.5534,45.5962,45.5449,45.5962,31242.0
2016-12-29 10:00:00,53.24,53.29,53.23,53.27,70709.0,45.5962,45.6391,45.5877,45.6219,70709.0
2016-12-29 10:10:00,53.27,53.29,53.25,53.28,64541.0,45.6219,45.6391,45.6048,45.6305,64541.0
2016-12-29 10:20:00,53.28,53.3,53.26,53.27,149545.0,45.6305,45.6476,45.6134,45.6219,149545.0
2016-12-29 10:30:00,53.27,53.28,53.26,53.26,34370.0,45.6219,45.6305,45.6134,45.6134,34370.0
2016-12-29 10:40:00,53.27,53.27,53.25,53.26,42846.0,45.6219,45.6219,45.6048,45.6134,42846.0
2016-12-29 10:50:00,53.26,53.29,53.25,53.29,52924.0,45.6134,45.6391,45.6048,45.6391,52924.0
2016-12-29 11:00:00,53.29,53.34,53.28,53.32,112082.0,45.6391,45.6819,45.6305,45.6648,112082.0
2016-12-29 11:10:00,53.32,53.36,53.3,53.36,92815.0,45.6648,45.699,45.6476,45.699,92815.0
2016-12-29 11:20:00,53.36,53.39,53.35,53.39,61927.0,45.699,45.7247,45.6904,45.7247,61927.0
2016-12-29 11:30:00,53.39,53.43,53.38,53.43,55848.0,45.7247,45.759,45.7161,45.759,55848.0
2016-12-29 11:40:00,53.43,53.44,53.41,53.43,34533.0,45.759,45.7675,45.7418,45.759,34533.0
2016-12-29 11:50:00,53.43,53.44,53.42,53.43,22362.0,45.759,45.7675,45.7504,45.759,22362.0
2016-12-29 12:00:00,53.43,53.43,53.42,53.42,25685.0,45.759,45.759,45.7504,45.7504,25685.0
2016-12-29 12:10:00,53.42,53.42,53.39,53.41,22837.0,45.7504,45.7504,45.7247,45.7418,22837.0
2016-12-29 12:20:00,53.41,53.48,53.4,53.47,27698.0,45.7418,45.8018,45.7333,45.7932,27698.0
2016-12-29 12:30:00,53.47,53.47,53.44,53.45,12746.0,45.7932,45.7932,45.7675,45.7761,12746.0
2016-12-29 12:40:00,53.45,53.47,53.44,53.46,34364.0,45.7761,45.7932,45.7675,45.7847,34364.0
2016-12-29 12:50:00,53.46,53.47,53.45,53.46,15743.0,45.7847,45.7932,45.7761,45.7847,15743.0
2016-12-29 13:00:00,53.46,53.48,53.43,53.46,51771.0,45.7847,45.8018,45.759,45.7847,51771.0
2016-12-29 13:10:00,53.46,53.49,53.45,53.49,93291.0,45.7847,45.8103,45.7761,45.8103,93291.0
2016-12-29 13:20:00,53.49,53.51,53.47,53.48,25708.0,45.8103,45.8275,45.7932,45.8018,25708.0
2016-12-29 13:30:00,53.48,53.53,53.46,53.53,27230.0,45.8018,45.8446,45.7847,45.8446,27230.0
2016-12-29 13:40:00,53.53,53.53,53.51,53.52,31564.0,45.8446,45.8446,45.8275,45.836,31564.0
2016-12-29 13:50:00,53.52,53.53,53.51,53.53,30070.0,45.836,45.8446,45.8275,45.8446,30070.0
2016-12-29 14:00:00,53.53,53.56,53.53,53.54,92754.0,45.8446,45.8703,45.8446,45.8532,92754.0
2016-12-29 14:10:00,53.54,53.55,53.53,53.55,11416.0,45.8532,45.8617,45.8446,45.8617,11416.0
2016-12-29 14:20:00,53.55,53.55,53.54,53.55,24451.0,45.8617,45.8617,45.8532,45.8617,24451.0
2016-12-29 14:30:00,53.54,53.55,53.52,53.53,87032.0,45.8532,45.8617,45.836,45.8446,87032.0
2016-12-29 14:40:00,53.53,53.54,53.51,53.54,32707.0,45.8446,45.8532,45.8275,45.8532,32707.0
2016-12-29 14:50:00,53.54,53.54,53.53,53.54,11837.0,45.8532,45.8532,45.8446,45.8532,11837.0
2016-12-29 15:00:00,53.54,53.54,53.49,53.49,18288.0,45.8532,45.8532,45.8103,45.8103,18288.0
2016-12-29 15:10:00,53.5,53.51,53.49,53.51,27503.0,45.8189,45.8275,45.8103,45.8275,27503.0
2016-12-29 15:20:00,53.51,53.52,53.5,53.51,24995.0,45.8275,45.836,45.8189,45.8275,24995.0
2016-12-29 15:30:00,53.51,53.52,53.5,53.52,27450.0,45.8275,45.836,45.8189,45.836,27450.0
2016-12-29 15:40:00,53.52,53.52,53.5,53.52,58203.0,45.836,45.836,45.8189,45.836,58203.0
2016-12-29 15:50:00,53.52,53.56,53.51,53.53,216960.0,45.836,45.8703,45.8275,45.8446,216960.0
2016-12-30 09:30:00,53.71,53.71,53.59,53.6,46102.0,45.9988,45.9988,45.896,45.9046,46102.0
2016-12-30 09:40:00,53.6,53.66,53.58,53.63,45823.0,45.9046,45.9559,45.8874,45.9302,45823.0
2016-12-30 09:50:00,53.63,53.64,53.56,53.58,66323.0,45.9302,45.9388,45.8703,45.8874,66323.0
2016-12-30 10:00:00,53.58,53.59,53.54,53.59,65184.0,45.8874,45.896,45.8532,45.896,65184.0
2016-12-30 10:10:00,53.58,53.61,53.56,53.56,54700.0,45.8874,45.9131,45.8703,45.8703,54700.0
2016-12-30 10:20:00,53.56,53.56,53.52,53.54,31757.0,45.8703,45.8703,45.836,45.8532,31757.0
2016-12-30 10:30:00,53.54,53.57,53.52,53.57,63763.0,45.8532,45.8789,45.836,45.8789,63763.0
2016-12-30 10:40:00,53.58,53.63,53.58,53.62,32997.0,45.8874,45.9302,45.8874,45.9217,32997.0
2016-12-30 10:50:00,53.62,53.67,53.62,53.67,59220.0,45.9217,45.9645,45.9217,45.9645,59220.0
2016-12-30 11:00:00,53.67,53.67,53.59,53.61,61939.0,45.9645,45.9645,45.896,45.9131,61939.0
2016-12-30 11:10:00,53.61,53.62,53.57,53.57,26212.0,45.9131,45.9217,45.8789,45.8789,26212.0
2016-12-30 11:20:00,53.57,53.66,53.57,53.59,91237.0,45.8789,45.9559,45.8789,45.896,91237.0
2016-12-30 11:30:00,53.58,53.63,53.56,53.61,65312.0,45.8874,45.9302,45.8703,45.9131,65312.0
2016-12-30 11:40:00,53.61,53.67,53.61,53.65,37698.0,45.9131,45.9645,45.9131,45.9474,37698.0
2016-12-30 11:50:00,53.65,53.67,53.63,53.64,47333.0,45.9474,45.9645,45.9302,45.9388,47333.0
2016-12-30 12:00:00,53.64,53.64,53.54,53.58,53286.0,45.9388,45.9388,45.8532,45.8874,53286.0
2016-12-30 12:10:00,53.57,53.59,53.47,53.47,34312.0,45.8789,45.896,45.7932,45.7932,34312.0
2016-12-30 12:20:00,53.47,53.49,53.44,53.48,42601.0,45.7932,45.8103,45.7675,45.8018,42601.0
2016-12-30 12:30:00,53.48,53.48,53.41,53.41,12934.0,45.8018,45.8018,45.7418,45.7418,12934.0
2016-12-30 12:40:00,53.41,53.41,53.34,53.35,27897.0,45.7418,45.7418,45.6819,45.6904,27897.0
2016-12-30 12:50:00,53.34,53.34,53.3,53.34,40810.0,45.6819,45.6819,45.6476,45.6819,40810.0
2016-12-30 13:00:00,53.33,53.34,53.32,53.33,20424.0,45.6733,45.6819,45.6648,45.6733,20424.0
2016-12-30 13:10:00,53.33,53.36,53.32,53.36,27811.0,45.6733,45.699,45.6648,45.699,27811.0
2016-12-30 13:20:00,53.36,53.41,53.35,53.36,28304.0,45.699,45.7418,45.6904,45.699,28304.0
2016-12-30 13:30:00,53.37,53.42,53.37,53.41,11219.0,45.7076,45.7504,45.7076,45.7418,11219.0
2016-12-30 13:40:00,53.41,53.41,53.37,53.37,6647.0,45.7418,45.7418,45.7076,45.7076,6647.0
2016-12-30 13:50:00,53.37,53.37,53.35,53.37,18365.0,45.7076,45.7076,45.6904,45.7076,18365.0
2016-12-30 14:00:00,53.37,53.38,53.35,53.35,7675.0,45.7076,45.7161,45.6904,45.6904,7675.0
2016-12-30 14:10:00,53.36,53.37,53.31,53.35,25215.0,45.699,45.7076,45.6562,45.6904,25215.0
2016-12-30 14:20:00,53.34,53.34,53.32,53.32,9212.0,45.6819,45.6819,45.6648,45.6648,9212.0
2016-12-30 14:30:00,53.32,53.34,53.31,53.32,22900.0,45.6648,45.6819,45.6562,45.6648,22900.0
2016-12-30 14:40:00,53.31,53.31,53.26,53.26,19149.0,45.6562,45.6562,45.6134,45.6134,19149.0
2016-12-30 14:50:00,53.25,53.25,53.19,53.24,35582.0,45.6048,45.6048,45.5534,45.5962,35582.0
2016-12-30 15:00:00,53.24,53.26,53.2,53.23,45618.0,45.5962,45.6134,45.562,45.5877,45618.0
2016-12-30 15:10:00,53.23,53.3,53.21,53.29,34973.0,45.5877,45.6476,45.5705,45.6391,34973.0
2016-12-30 15:20:00,53.29,53.32,53.28,53.32,55700.0,45.6391,45.6648,45.6305,45.6648,55700.0
2016-12-30 15:30:00,53.32,53.33,53.28,53.29,38429.0,45.6648,45.6733,45.6305,45.6391,38429.0
2016-12-30 15:40:00,53.29,53.3,53.23,53.24,30117.0,45.6391,45.6476,45.5877,45.5962,30117.0
2016-12-30 15:50:00,53.23,53.25,53.1,53.24,286233.0,45.5877,45.6048,45.4763,45.5962,286233.0
2017-01-03 09:30:00,53.96,53.98,53.83,53.95,230082.0,46.2129,46.23,46.1015,46.2043,230082.0
2017-01-03 09:40:00,53.94,54.01,53.92,54.01,189706.0,46.1957,46.2557,46.1786,46.2557,189706.0
2017-01-03 09:50:00,54.0,54.03,54.0,54.03,77074.0,46.2471,46.2728,46.2471,46.2728,77074.0
2017-01-03 10:00:00,54.02,54.04,53.97,54.02,305324.0,46.2643,46.2814,46.2214,46.2643,305324.0
2017-01-03 10:10:00,54.02,54.02,53.93,53.97,97389.0,46.2643,46.2643,46.1872,46.2214,97389.0
2017-01-03 10:20:00,53.97,53.98,53.93,53.95,132396.0,46.2214,46.23,46.1872,46.2043,132396.0
2017-01-03 10:30:00,53.95,53.96,53.92,53.93,94336.0,46.2043,46.2129,46.1786,46.1872,94336.0
2017-01-03 10:40:00,53.93,53.93,53.87,53.89,101634.0,46.1872,46.1872,46.1358,46.1529,101634.0
2017-01-03 10:50:00,53.89,53.92,53.85,53.88,43001.0,46.1529,46.1786,46.1187,46.1444,43001.0
2017-01-03 11:00:00,53.87,53.88,53.83,53.88,53180.0,46.1358,46.1444,46.1015,46.1444,53180.0
2017-01-03 11:10:00,53.89,53.89,53.83,53.83,29386.0,46.1529,46.1529,46.1015,46.1015,29386.0
2017-01-03 11:20:00,53.84,53.89,53.82,53.82,42533.0,46.1101,46.1529,46.093,46.093,42533.0
2017-01-03 11:30:00,53.83,53.89,53.82,53.83,57772.0,46.1015,46.1529,46.093,46.1015,57772.0
2017-01-03 11:40:00,53.84,53.91,53.81,53.9,65518.0,46.1101,46.17,46.0844,46.1615,65518.0
2017-01-03 11:50:00,53.9,53.93,53.89,53.92,34846.0,46.1615,46.1872,46.1529,46.1786,34846.0
2017-01-03 12:00:00,53.93,53.94,53.86,53.86,33417.0,46.1872,46.1957,46.1272,46.1272,33417.0
2017-01-03 12:10:00,53.86,53.89,53.86,53.86,30500.0,46.1272,46.1529,46.1272,46.1272,30500.0
2017-01-03 12:20:00,53.85,53.86,53.84,53.84,45133.0,46.1187,46.1272,46.1101,46.1101,45133.0
2017-01-03 12:30:00,53.85,53.87,53.8,53.8,22386.0,46.1187,46.1358,46.0758,46.0758,22386.0
2017-01-03 12:40:00,53.8,53.84,53.8,53.84,15467.0,46.0758,46.1101,46.0758,46.1101,15467.0
2017-01-03 12:50:00,53.84,53.87,53.83,53.86,8438.0,46.1101,46.1358,46.1015,46.1272,8438.0
2017-01-03 13:00:00,53.87,53.89,53.84,53.84,40020.0,46.1358,46.1529,46.1101,46.1101,40020.0
2017-01-03 13:10:00,53.85,53.87,53.84,53.85,30521.0,46.1187,46.1358,46.1101,46.1187,30521.0
2017-01-03 13:20:00,53.85,53.89,53.84,53.88,37471.0,46.1187,46.1529,46.1101,46.1444,37471.0
2017-01-03 13:30:00,53.88,53.9,53.86,53.88,7952.0,46.1444,46.1615,46.1272,46.1444,7952.0
2017-01-03 13:40:00,53.89,53.89,53.85,53.87,16036.0,46.1529,46.1529,46.1187,46.1358,16036.0
2017-01-03 13:50:00,53.88,53.89,53.87,53.89,12239.0,46.1444,46.1529,46.1358,46.1529,12239.0
2017-01-03 14:00:00,53.89,53.91,53.89,53.91,15683.0,46.1529,46.17,46.1529,46.17,15683.0
2017-01-03 14:10:00,53.91,53.93,53.9,53.93,21182.0,46.17,46.1872,46.1615,46.1872,21182.0
2017-01-03 14:20:00,53.93,53.96,53.92,53.93,39689.0,46.1872,46.2129,46.1786,46.1872,39689.0
2017-01-03 14:30:00,53.94,53.96,53.93,53.95,17362.0,46.1957,46.2129,46.1872,46.2043,17362.0
2017-01-03 14:40:00,53.96,53.98,53.95,53.96,30638.0,46.2129,46.23,46.2043,46.2129,30638.0
2017-01-03 14:50:00,53.96,53.98,53.96,53.97,34653.0,46.2129,46.23,46.2129,46.2214,34653.0
2017-01-03 15:00:00,53.97,53.99,53.97,53.97,40110.0,46.2214,46.2386,46.2214,46.2214,40110.0
2017-01-03 15:10:00,53.97,53.99,53.95,53.95,72424.0,46.2214,46.2386,46.2043,46.2043,72424.0
2017-01-03 15:20:00,53.96,53.96,53.91,53.93,83370.0,46.2129,46.2129,46.17,46.1872,83370.0
2017-01-03 15:30:00,53.93,53.99,53.9,53.99,46202.0,46.1872,46.2386,46.1615,46.2386,46202.0
2017-01-03 15:40:00,53.99,54.02,53.98,53.98,101550.0,46.2386,46.2643,46.23,46.23,101550.0
2017-01-03 15:50:00,53.99,54.03,53.95,54.03,376422.0,46.2386,46.2728,46.2043,46.2728,376422.0
2017-01-04 09:30:00,54.28,54.41,54.28,54.33,48887.0,46.4869,46.5983,46.4869,46.5297,48887.0
2017-01-04 09:40:00,54.33,54.35,54.32,54.33,30645.0,46.5297,46.5469,46.5212,46.5297,30645.0
2017-01-04 09:50:00,54.34,54.39,54.34,54.39,28945.0,46.5383,46.5811,46.5383,46.5811,28945.0
2017-01-04 10:00:00,54.39,54.44,54.39,54.43,28919.0,46.5811,46.624,46.5811,46.6154,28919.0
2017-01-04 10:10:00,54.43,54.43,54.38,54.39,65334.0,46.6154,46.6154,46.5726,46.5811,65334.0
2017-01-04 10:20:00,54.39,54.41,54.37,54.38,136368.0,46.5811,46.5983,46.564,46.5726,136368.0
2017-01-04 10:30:00,54.37,54.4,54.35,54.4,142721.0,46.564,46.5897,46.5469,46.5897,142721.0
2017-01-04 10:40:00,54.39,54.4,54.35,54.38,61611.0,46.5811,46.5897,46.5469,46.5726,61611.0
2017-01-04 10:50:00,54.38,54.38,54.34,54.35,50966.0,46.5726,46.5726,46.5383,46.5469,50966.0
2017-01-04 11:00:00,54.35,54.38,54.34,54.37,48877.0,46.5469,46.5726,46.5383,46.564,48877.0
2017-01-04 11:10:00,54.37,54.41,54.37,54.38,17150.0,46.564,46.5983,46.564,46.5726,17150.0
2017-01-04 11:20:00,54.39,54.4,54.37,54.39,35547.0,46.5811,46.5897,46.564,46.5811,35547.0
2017-01-04 11:30:00,54.39,54.4,54.38,54.39,78271.0,46.5811,46.5897,46.5726,46.5811,78271.0
2017-01-04 11:40:00,54.39,54.39,54.35,54.35,92220.0,46.5811,46.5811,46.5469,46.5469,92220.0
2017-01-04 11:50:00,54.35,54.36,54.33,54.36,12249.0,46.5469,46.5554,46.5297,46.5554,12249.0
2017-01-04 12:00:00,54.36,54.37,54.34,54.34,15472.0,46.5554,46.564,46.5383,46.5383,15472.0
2017-01-04 12:10:00,54.33,54.33,54.3,54.32,29526.0,46.5297,46.5297,46.5041,46.5212,29526.0
2017-01-04 12:20:00,54.32,54.33,54.31,54.32,21969.0,46.5212,46.5297,46.5126,46.5212,21969.0
2017-01-04 12:30:00,54.32,54.32,54.29,54.3,117163.0,46.5212,46.5212,46.4955,46.5041,117163.0
2017-01-04 12:40:00,54.3,54.33,54.29,54.33,73359.0,46.5041,46.5297,46.4955,46.5297,73359.0
2017-01-04 12:50:00,54.33,54.34,54.32,54.33,3387.0,46.5297,46.5383,46.5212,46.5297,3387.0
2017-01-04 13:00:00,54.32,54.33,54.31,54.31,9533.0,46.5212,46.5297,46.5126,46.5126,9533.0
2017-01-04 13:10:00,54.31,54.32,54.3,54.31,7507.0,46.5126,46.5212,46.5041,46.5126,7507.0
2017-01-04 13:20:00,54.31,54.32,54.3,54.3,5669.0,46.5126,46.5212,46.5041,46.5041,5669.0
2017-01-04 13:30:00,54.3,54.31,54.28,54.29,13418.0,46.5041,46.5126,46.4869,46.4955,13418.0
2017-01-04 13:40:00,54.29,54.32,54.29,54.31,17023.0,46.4955,46.5212,46.4955,46.5126,17023.0
2017-01-04 13:50:00,54.31,54.38,54.31,54.34,30026.0,46.5126,46.5726,46.5126,46.5383,30026.0
2017-01-04 14:00:00,54.35,54.41,54.32,54.41,86379.0,46.5469,46.5983,46.5212,46.5983,86379.0
2017-01-04 14:10:00,54.41,54.49,54.4,54.48,81944.0,46.5983,46.6668,46.5897,46.6582,81944.0
2017-01-04 14:20:00,54.48,54.51,54.4,54.42,48948.0,46.6582,46.6839,46.5897,46.6068,48948.0
2017-01-04 14:30:00,54.41,54.42,54.35,54.36,115130.0,46.5983,46.6068,46.5469,46.5554,115130.0
2017-01-04 14:40:00,54.36,54.38,54.35,54.36,52007.0,46.5554,46.5726,46.5469,46.5554,52007.0
2017-01-04 14:50:00,54.36,54.36,54.33,54.35,20235.0,46.5554,46.5554,46.5297,46.5469,20235.0
2017-01-04 15:00:00,54.34,54.34,54.32,54.33,35424.0,46.5383,46.5383,46.5212,46.5297,35424.0
2017-01-04 15:10:00,54.33,54.33,54.32,54.33,17673.0,46.5297,46.5297,46.5212,46.5297,17673.0
2017-01-04 15:20:00,54.33,54.33,54.27,54.27,69571.0,46.5297,46.5297,46.4784,46.4784,69571.0
2017-01-04 15:30:00,54.27,54.31,54.26,54.29,38644.0,46.4784,46.5126,46.4698,46.4955,38644.0
2017-01-04 15:40:00,54.29,54.32,54.24,54.26,71644.0,46.4955,46.5212,46.4527,46.4698,71644.0
2017-01-04 15:50:00,54.27,54.39,54.26,54.38,211229.0,46.4784,46.5811,46.4698,46.5726,211229.0
2017-01-05 09:30:00,54.73,54.76,54.66,54.75,112381.0,46.8723,46.898,46.8124,46.8894,112381.0
2017-01-05 09:40:00,54.75,54.82,54.74,54.82,126288.0,46.8894,46.9494,46.8809,46.9494,126288.0
2017-01-05 09:50:00,54.81,54.84,54.81,54.84,20340.0,46.9408,46.9665,46.9408,46.9665,20340.0
2017-01-05 10:00:00,54.83,54.92,54.81,54.9,140463.0,46.958,47.035,46.9408,47.0179,140463.0
2017-01-05 10:10:00,54.9,55.03,54.9,55.02,129162.0,47.0179,47.1292,47.0179,47.1207,129162.0
2017-01-05 10:20:00,55.02,55.07,55.0,55.06,63030.0,47.1207,47.1635,47.1036,47.1549,63030.0
2017-01-05 10:30:00,55.06,55.06,54.99,55.0,80052.0,47.1549,47.1549,47.095,47.1036,80052.0
2017-01-05 10:40:00,55.0,55.0,54.95,55.0,26567.0,47.1036,47.1036,47.0607,47.1036,26567.0
2017-01-05 10:50:00,55.01,55.02,54.92,54.94,395650.0,47.1121,47.1207,47.035,47.0522,395650.0
2017-01-05 11:00:00,54.95,54.96,54.84,54.84,71825.0,47.0607,47.0693,46.9665,46.9665,71825.0
2017-01-05 11:10:00,54.84,54.9,54.82,54.9,73097.0,46.9665,47.0179,46.9494,47.0179,73097.0
2017-01-05 11:20:00,54.91,54.96,54.88,54.93,93161.0,47.0265,47.0693,47.0008,47.0436,93161.0
2017-01-05 11:30:00,54.93,54.94,54.89,54.9,25226.0,47.0436,47.0522,47.0093,47.0179,25226.0
2017-01-05 11:40:00,54.9,54.9,54.84,54.87,38049.0,47.0179,47.0179,46.9665,46.9922,38049.0
2017-01-05 11:50:00,54.87,54.94,54.86,54.9,91025.0,46.9922,47.0522,46.9837,47.0179,91025.0
2017-01-05 12:00:00,54.91,54.91,54.86,54.87,28595.0,47.0265,47.0265,46.9837,46.9922,28595.0
2017-01-05 12:10:00,54.87,54.89,54.85,54.88,106697.0,46.9922,47.0093,46.9751,47.0008,106697.0
2017-01-05 12:20:00,54.88,54.93,54.88,54.91,42920.0,47.0008,47.0436,47.0008,47.0265,42920.0
2017-01-05 12:30:00,54.9,54.91,54.86,54.89,118738.0,47.0179,47.0265,46.9837,47.0093,118738.0
2017-01-05 12:40:00,54.9,54.9,54.87,54.88,17953.0,47.0179,47.0179,46.9922,47.0008,17953.0
2017-01-05 12:50:00,54.89,54.92,54.88,54.91,29731.0,47.0093,47.035,47.0008,47.0265,29731.0
2017-01-05 13:00:00,54.9,54.94,54.88,54.93,28644.0,47.0179,47.0522,47.0008,47.0436,28644.0
2017-01-05 13:10:00,54.93,54.93,54.91,54.91,4701.0,47.0436,47.0436,47.0265,47.0265,4701.0
2017-01-05 13:20:00,54.91,54.94,54.91,54.91,15337.0,47.0265,47.0522,47.0265,47.0265,15337.0
2017-01-05 13:30:00,54.91,54.91,54.88,54.9,71638.0,47.0265,47.0265,47.0008,47.0179,71638.0
2017-01-05 13:40:00,54.89,54.9,54.88,54.9,25578.0,47.0093,47.0179,47.0008,47.0179,25578.0
2017-01-05 13:50:00,54.91,54.92,54.9,54.91,9255.0,47.0265,47.035,47.0179,47.0265,9255.0
2017-01-05 14:00:00,54.91,54.95,54.91,54.93,12826.0,47.0265,47.0607,47.0265,47.0436,12826.0
2017-01-05 14:10:00,54.92,54.96,54.92,54.95,7310.0,47.035,47.0693,47.035,47.0607,7310.0
2017-01-05 14:20:00,54.96,54.96,54.92,54.94,39767.0,47.0693,47.0693,47.035,47.0522,39767.0
2017-01-05 14:30:00,54.93,54.95,54.92,54.95,37768.0,47.0436,47.0607,47.035,47.0607,37768.0
2017-01-05 14:40:00,54.95,54.95,54.92,54.93,27362.0,47.0607,47.0607,47.035,47.0436,27362.0
2017-01-05 14:50:00,54.93,54.94,54.91,54.91,12532.0,47.0436,47.0522,47.0265,47.0265,12532.0
2017-01-05 15:00:00,54.91,54.95,54.91,54.94,16815.0,47.0265,47.0607,47.0265,47.0522,16815.0
2017-01-05 15:10:00,54.94,54.98,54.92,54.95,43692.0,47.0522,47.0864,47.035,47.0607,43692.0
2017-01-05 15:20:00,54.95,55.0,54.95,54.98,17860.0,47.0607,47.1036,47.0607,47.0864,17860.0
2017-01-05 15:30:00,54.98,54.99,54.97,54.98,15140.0,47.0864,47.095,47.0779,47.0864,15140.0
2017-01-05 15:40:00,54.99,54.99,54.94,54.96,63276.0,47.095,47.095,47.0522,47.0693,63276.0
2017-01-05 15:50:00,54.95,54.99,54.92,54.92,401871.0,47.0607,47.095,47.035,47.035,401871.0
2017-01-06 09:30:00,54.56,54.56,54.37,54.4,76699.0,46.7267,46.7267,46.564,46.5897,76699.0
2017-01-06 09:40:00,54.4,54.5,54.4,54.5,99040.0,46.5897,46.6753,46.5897,46.6753,99040.0
2017-01-06 09:50:00,54.49,54.56,54.49,54.54,29701.0,46.6668,46.7267,46.6668,46.7096,29701.0
2017-01-06 10:00:00,54.54,54.56,54.52,54.54,43253.0,46.7096,46.7267,46.6925,46.7096,43253.0
2017-01-06 10:10:00,54.54,54.54,54.48,54.52,47694.0,46.7096,46.7096,46.6582,46.6925,47694.0
2017-01-06 10:20:00,54.52,54.52,54.48,54.5,34093.0,46.6925,46.6925,46.6582,46.6753,34093.0
2017-01-06 10:30:00,54.5,54.5,54.46,54.48,42385.0,46.6753,46.6753,46.6411,46.6582,42385.0
2017-01-06 10:40:00,54.48,54.51,54.45,54.49,46359.0,46.6582,46.6839,46.6325,46.6668,46359.0
2017-01-06 10:50:00,54.5,54.53,54.48,54.52,53399.0,46.6753,46.701,46.6582,46.6925,53399.0
2017-01-06 11:00:00,54.52,54.55,54.5,54.5,36452.0,46.6925,46.7182,46.6753,46.6753,36452.0
2017-01-06 11:10:00,54.51,54.51,54.49,54.49,13522.0,46.6839,46.6839,46.6668,46.6668,13522.0
2017-01-06 11:20:00,54.5,54.51,54.45,54.51,79223.0,46.6753,46.6839,46.6325,46.6839,79223.0
2017-01-06 11:30:00,54.51,54.52,54.4,54.41,97875.0,46.6839,46.6925,46.5897,46.5983,97875.0
2017-01-06 11:40:00,54.42,54.44,54.42,54.44,10200.0,46.6068,46.624,46.6068,46.624,10200.0
2017-01-06 11:50:00,54.44,54.46,54.42,54.44,13483.0,46.624,46.6411,46.6068,46.624,13483.0
2017-01-06 12:00:00,54.44,54.46,54.41,54.42,21076.0,46.624,46.6411,46.5983,46.6068,21076.0
2017-01-06 12:10:00,54.43,54.44,54.42,54.44,17563.0,46.6154,46.624,46.6068,46.624,17563.0
2017-01-06 12:20:00,54.44,54.45,54.43,54.45,2000.0,46.624,46.6325,46.6154,46.6325,2000.0
2017-01-06 12:30:00,54.45,54.5,54.45,54.48,19596.0,46.6325,46.6753,46.6325,46.6582,19596.0
2017-01-06 12:40:00,54.48,54.51,54.48,54.51,9431.0,46.6582,46.6839,46.6582,46.6839,9431.0
2017-01-06 12:50:00,54.5,54.51,54.49,54.49,4900.0,46.6753,46.6839,46.6668,46.6668,4900.0
2017-01-06 13:00:00,54.49,54.49,54.45,54.46,13022.0,46.6668,46.6668,46.6325,46.6411,13022.0
2017-01-06 13:10:00,54.46,54.48,54.45,54.47,9302.0,46.6411,46.6582,46.6325,46.6496,9302.0
2017-01-06 13:20:00,54.48,54.49,54.4,54.4,46896.0,46.6582,46.6668,46.5897,46.5897,46896.0
2017-01-06 13:30:00,54.39,54.44,54.38,54.44,11862.0,46.5811,46.624,46.5726,46.624,11862.0
2017-01-06 13:40:00,54.44,54.45,54.43,54.43,6200.0,46.624,46.6325,46.6154,46.6154,6200.0
2017-01-06 13:50:00,54.43,54.44,54.39,54.4,9584.0,46.6154,46.624,46.5811,46.5897,9584.0
2017-01-06 14:00:00,54.39,54.41,54.38,54.41,8003.0,46.5811,46.5983,46.5726,46.5983,8003.0
2017-01-06 14:10:00,54.4,54.42,54.39,54.41,7539.0,46.5897,46.6068,46.5811,46.5983,7539.0
2017-01-06 14:20:00,54.41,54.41,54.38,54.38,7846.0,46.5983,46.5983,46.5726,46.5726,7846.0
2017-01-06 14:30:00,54.38,54.4,54.35,54.35,11445.0,46.5726,46.5897,46.5469,46.5469,11445.0
2017-01-06 14:40:00,54.36,54.4,54.35,54.39,24682.0,46.5554,46.5897,46.5469,46.5811,24682.0
2017-01-06 14:50:00,54.39,54.41,54.38,54.39,47572.0,46.5811,46.5983,46.5726,46.5811,47572.0
2017-01-06 15:00:00,54.39,54.44,54.38,54.4,48835.0,46.5811,46.624,46.5726,46.5897,48835.0
2017-01-06 15:10:00,54.4,54.44,54.39,54.44,33241.0,46.5897,46.624,46.5811,46.624,33241.0
2017-01-06 15:20:00,54.44,54.46,54.43,54.45,13715.0,46.624,46.6411,46.6154,46.6325,13715.0
2017-01-06 15:30:00,54.44,54.47,54.43,54.43,31829.0,46.624,46.6496,46.6154,46.6154,31829.0
2017-01-06 15:40:00,54.43,54.46,54.43,54.45,105660.0,46.6154,46.6411,46.6154,46.6325,105660.0
2017-01-06 15:50:00,54.44,54.45,54.33,54.36,316291.0,46.624,46.6325,46.5297,46.5554,316291.0
2017-01-09 09:30:00,54.05,54.3,54.05,54.29,105912.0,46.2899,46.5041,46.2899,46.4955,105912.0
2017-01-09 09:40:00,54.29,54.3,54.21,54.23,73451.0,46.4955,46.5041,46.427,46.4441,73451.0
2017-01-09 09:50:00,54.23,54.25,54.21,54.24,38668.0,46.4441,46.4612,46.427,46.4527,38668.0
2017-01-09 10:00:00,54.23,54.25,54.16,54.2,34317.0,46.4441,46.4612,46.3842,46.4184,34317.0
2017-01-09 10:10:00,54.2,54.21,54.17,54.2,47193.0,46.4184,46.427,46.3927,46.4184,47193.0
2017-01-09 10:20:00,54.21,54.22,54.15,54.19,74814.0,46.427,46.4355,46.3756,46.4098,74814.0
2017-01-09 10:30:00,54.19,54.22,54.17,54.21,31993.0,46.4098,46.4355,46.3927,46.427,31993.0
2017-01-09 10:40:00,54.22,54.26,54.22,54.26,35968.0,46.4355,46.4698,46.4355,46.4698,35968.0
2017-01-09 10:50:00,54.27,54.28,54.26,54.28,26600.0,46.4784,46.4869,46.4698,46.4869,26600.0
2017-01-09 11:00:00,54.27,54.31,54.27,54.3,52973.0,46.4784,46.5126,46.4784,46.5041,52973.0
2017-01-09 11:10:00,54.3,54.32,54.29,54.3,51004.0,46.5041,46.5212,46.4955,46.5041,51004.0
2017-01-09 11:20:00,54.3,54.32,54.3,54.31,93169.0,46.5041,46.5212,46.5041,46.5126,93169.0
2017-01-09 11:30:00,54.31,54.33,54.3,54.31,75904.0,46.5126,46.5297,46.5041,46.5126,75904.0
2017-01-09 11:40:00,54.32,54.33,54.3,54.33,44879.0,46.5212,46.5297,46.5041,46.5297,44879.0
2017-01-09 11:50:00,54.33,54.35,54.32,54.35,11287.0,46.5297,46.5469,46.5212,46.5469,11287.0
2017-01-09 12:00:00,54.35,54.36,54.33,54.35,59531.0,46.5469,46.5554,46.5297,46.5469,59531.0
2017-01-09 12:10:00,54.35,54.35,54.31,54.32,11040.0,46.5469,46.5469,46.5126,46.5212,11040.0
2017-01-09 12:20:00,54.31,54.32,54.29,54.32,7652.0,46.5126,46.5212,46.4955,46.5212,7652.0
2017-01-09 12:30:00,54.31,54.32,54.29,54.29,15625.0,46.5126,46.5212,46.4955,46.4955,15625.0
2017-01-09 12:40:00,54.29,54.29,54.27,54.29,17554.0,46.4955,46.4955,46.4784,46.4955,17554.0
2017-01-09 12:50:00,54.29,54.29,54.28,54.28,7833.0,46.4955,46.4955,46.4869,46.4869,7833.0
2017-01-09 13:00:00,54.28,54.29,54.27,54.28,5501.0,46.4869,46.4955,46.4784,46.4869,5501.0
2017-01-09 13:10:00,54.27,54.28,54.26,54.27,14480.0,46.4784,46.4869,46.4698,46.4784,14480.0
2017-01-09 13:20:00,54.27,54.28,54.23,54.28,52180.0,46.4784,46.4869,46.4441,46.4869,52180.0
2017-01-09 13:30:00,54.27,54.27,54.23,54.23,10709.0,46.4784,46.4784,46.4441,46.4441,10709.0
2017-01-09 13:40:00,54.23,54.24,54.23,54.24,6087.0,46.4441,46.4527,46.4441,46.4527,6087.0
2017-01-09 13:50:00,54.23,54.24,54.23,54.23,4529.0,46.4441,46.4527,46.4441,46.4441,4529.0
2017-01-09 14:00:00,54.23,54.24,54.23,54.23,3857.0,46.4441,46.4527,46.4441,46.4441,3857.0
2017-01-09 14:10:00,54.23,54.23,54.2,54.22,27237.0,46.4441,46.4441,46.4184,46.4355,27237.0
2017-01-09 14:20:00,54.22,54.22,54.21,54.22,4791.0,46.4355,46.4355,46.427,46.4355,4791.0
2017-01-09 14:30:00,54.22,54.22,54.2,54.21,15400.0,46.4355,46.4355,46.4184,46.427,15400.0
2017-01-09 14:40:00,54.2,54.2,54.19,54.2,6659.0,46.4184,46.4184,46.4098,46.4184,6659.0
2017-01-09 14:50:00,54.2,54.23,54.19,54.23,16412.0,46.4184,46.4441,46.4098,46.4441,16412.0
2017-01-09 15:00:00,54.23,54.24,54.22,54.22,10274.0,46.4441,46.4527,46.4355,46.4355,10274.0
2017-01-09 15:10:00,54.23,54.24,54.21,54.22,22732.0,46.4441,46.4527,46.427,46.4355,22732.0
2017-01-09 15:20:00,54.22,54.25,54.21,54.25,22858.0,46.4355,46.4612,46.427,46.4612,22858.0
2017-01-09 15:30:00,54.25,54.26,54.24,54.26,29610.0,46.4612,46.4698,46.4527,46.4698,29610.0
2017-01-09 15:40:00,54.26,54.28,54.26,54.27,58965.0,46.4698,46.4869,46.4698,46.4784,58965.0
2017-01-09 15:50:00,54.27,54.27,54.21,54.23,131890.0,46.4784,46.4784,46.427,46.4441,131890.0
2017-01-10 09:30:00,54.45,54.58,54.45,54.57,63513.0,46.6325,46.7439,46.6325,46.7353,63513.0
2017-01-10 09:40:00,54.57,54.61,54.56,54.61,41824.0,46.7353,46.7695,46.7267,46.7695,41824.0
2017-01-10 09:50:00,54.63,54.66,54.6,54.65,39566.0,46.7867,46.8124,46.761,46.8038,39566.0
2017-01-10 10:00:00,54.65,54.68,54.62,54.62,62787.0,46.8038,46.8295,46.7781,46.7781,62787.0
2017-01-10 10:10:00,54.62,54.62,54.56,54.57,56822.0,46.7781,46.7781,46.7267,46.7353,56822.0
2017-01-10 10:20:00,54.57,54.59,54.55,54.58,42861.0,46.7353,46.7524,46.7182,46.7439,42861.0
2017-01-10 10:30:00,54.58,54.61,54.56,54.57,47164.0,46.7439,46.7695,46.7267,46.7353,47164.0
2017-01-10 10:40:00,54.57,54.59,54.56,54.59,17011.0,46.7353,46.7524,46.7267,46.7524,17011.0
2017-01-10 10:50:00,54.59,54.65,54.59,54.64,44944.0,46.7524,46.8038,46.7524,46.7952,44944.0
2017-01-10 11:00:00,54.64,54.68,54.64,54.65,42026.0,46.7952,46.8295,46.7952,46.8038,42026.0
2017-01-10 11:10:00,54.65,54.68,54.65,54.68,43021.0,46.8038,46.8295,46.8038,46.8295,43021.0
2017-01-10 11:20:00,54.68,54.69,54.66,54.66,59366.0,46.8295,46.8381,46.8124,46.8124,59366.0
2017-01-10 11:30:00,54.66,54.7,54.65,54.7,37663.0,46.8124,46.8466,46.8038,46.8466,37663.0
2017-01-10 11:40:00,54.7,54.7,54.68,54.7,13096.0,46.8466,46.8466,46.8295,46.8466,13096.0
2017-01-10 11:50:00,54.7,54.7,54.67,54.68,18419.0,46.8466,46.8466,46.8209,46.8295,18419.0
2017-01-10 12:00:00,54.68,54.69,54.66,54.67,24053.0,46.8295,46.8381,46.8124,46.8209,24053.0
2017-01-10 12:10:00,54.67,54.68,54.64,54.66,34274.0,46.8209,46.8295,46.7952,46.8124,34274.0
2017-01-10 12:20:00,54.66,54.67,54.6,54.61,35813.0,46.8124,46.8209,46.761,46.7695,35813.0
2017-01-10 12:30:00,54.61,54.63,54.59,54.61,12500.0,46.7695,46.7867,46.7524,46.7695,12500.0
2017-01-10 12:40:00,54.62,54.62,54.55,54.57,19237.0,46.7781,46.7781,46.7182,46.7353,19237.0
2017-01-10 12:50:00,54.57,54.57,54.52,54.53,25095.0,46.7353,46.7353,46.6925,46.701,25095.0
2017-01-10 13:00:00,54.53,54.55,54.51,54.54,26863.0,46.701,46.7182,46.6839,46.7096,26863.0
2017-01-10 13:10:00,54.54,54.57,54.53,54.55,18223.0,46.7096,46.7353,46.701,46.7182,18223.0
2017-01-10 13:20:00,54.56,54.57,54.53,54.54,16982.0,46.7267,46.7353,46.701,46.7096,16982.0
2017-01-10 13:30:00,54.54,54.54,54.5,54.53,11600.0,46.7096,46.7096,46.6753,46.701,11600.0
2017-01-10 13:40:00,54.53,54.53,54.47,54.47,10670.0,46.701,46.701,46.6496,46.6496,10670.0
2017-01-10 13:50:00,54.47,54.47,54.42,54.43,24568.0,46.6496,46.6496,46.6068,46.6154,24568.0
2017-01-10 14:00:00,54.43,54.44,54.4,54.44,23309.0,46.6154,46.624,46.5897,46.624,23309.0
2017-01-10 14:10:00,54.45,54.46,54.44,54.46,3488.0,46.6325,46.6411,46.624,46.6411,3488.0
2017-01-10 14:20:00,54.46,54.46,54.41,54.42,62481.0,46.6411,46.6411,46.5983,46.6068,62481.0
2017-01-10 14:30:00,54.41,54.43,54.41,54.42,9473.0,46.5983,46.6154,46.5983,46.6068,9473.0
2017-01-10 14:40:00,54.43,54.44,54.42,54.44,4954.0,46.6154,46.624,46.6068,46.624,4954.0
2017-01-10 14:50:00,54.43,54.46,54.43,54.46,8276.0,46.6154,46.6411,46.6154,46.6411,8276.0
2017-01-10 15:00:00,54.46,54.53,54.45,54.53,22883.0,46.6411,46.701,46.6325,46.701,22883.0
2017-01-10 15:10:00,54.53,54.57,54.52,54.56,31675.0,46.701,46.7353,46.6925,46.7267,31675.0
2017-01-10 15:20:00,54.56,54.57,54.55,54.55,11252.0,46.7267,46.7353,46.7182,46.7182,11252.0
2017-01-10 15:30:00,54.55,54.6,54.54,54.58,38964.0,46.7182,46.761,46.7096,46.7439,38964.0
2017-01-10 15:40:00,54.58,54.59,54.52,54.53,69799.0,46.7439,46.7524,46.6925,46.701,69799.0
2017-01-10 15:50:00,54.52,54.54,54.45,54.45,119286.0,46.6925,46.7096,46.6325,46.6325,119286.0
2017-01-11 09:30:00,55.48,55.52,55.44,55.47,249404.0,47.5146,47.5489,47.4804,47.5061,249404.0
2017-01-11 09:40:00,55.47,55.47,55.4,55.43,117595.0,47.5061,47.5061,47.4461,47.4718,117595.0
2017-01-11 09:50:00,55.43,55.48,55.39,55.45,82863.0,47.4718,47.5146,47.4376,47.4889,82863.0
2017-01-11 10:00:00,55.44,55.44,55.39,55.41,69465.0,47.4804,47.4804,47.4376,47.4547,69465.0
2017-01-11 10:10:00,55.41,55.41,55.32,55.32,48320.0,47.4547,47.4547,47.3776,47.3776,48320.0
2017-01-11 10:20:00,55.33,55.36,55.32,55.34,84080.0,47.3862,47.4119,47.3776,47.3947,84080.0
2017-01-11 10:30:00,55.34,55.35,55.3,55.34,100282.0,47.3947,47.4033,47.3605,47.3947,100282.0
2017-01-11 10:40:00,55.34,55.34,55.27,55.28,122276.0,47.3947,47.3947,47.3348,47.3434,122276.0
2017-01-11 10:50:00,55.29,55.29,55.23,55.25,29350.0,47.3519,47.3519,47.3005,47.3177,29350.0
2017-01-11 11:00:00,55.25,55.27,55.23,55.25,45757.0,47.3177,47.3348,47.3005,47.3177,45757.0
2017-01-11 11:10:00,55.25,55.31,55.24,55.31,28151.0,47.3177,47.369,47.3091,47.369,28151.0
2017-01-11 11:20:00,55.31,55.35,55.26,55.34,91446.0,47.369,47.4033,47.3262,47.3947,91446.0
2017-01-11 11:30:00,55.34,55.41,55.32,55.41,165595.0,47.3947,47.4547,47.3776,47.4547,165595.0
2017-01-11 11:40:00,55.41,55.6,55.39,55.59,102397.0,47.4547,47.6174,47.4376,47.6088,102397.0
2017-01-11 11:50:00,55.58,55.59,55.42,55.46,150955.0,47.6003,47.6088,47.4633,47.4975,150955.0
2017-01-11 12:00:00,55.46,55.48,55.36,55.43,100630.0,47.4975,47.5146,47.4119,47.4718,100630.0
2017-01-11 12:10:00,55.43,55.49,55.42,55.47,132396.0,47.4718,47.5232,47.4633,47.5061,132396.0
2017-01-11 12:20:00,55.47,55.5,55.44,55.45,32650.0,47.5061,47.5318,47.4804,47.4889,32650.0
2017-01-11 12:30:00,55.46,55.5,55.44,55.49,19436.0,47.4975,47.5318,47.4804,47.5232,19436.0
2017-01-11 12:40:00,55.49,55.49,55.44,55.48,55500.0,47.5232,47.5232,47.4804,47.5146,55500.0
2017-01-11 12:50:00,55.48,55.72,55.48,55.71,124824.0,47.5146,47.7202,47.5146,47.7116,124824.0
2017-01-11 13:00:00,55.71,55.87,55.71,55.86,106869.0,47.7116,47.8486,47.7116,47.8401,106869.0
2017-01-11 13:10:00,55.86,55.94,55.8,55.94,262439.0,47.8401,47.9086,47.7887,47.9086,262439.0
2017-01-11 13:20:00,55.94,56.0,55.86,55.89,138938.0,47.9086,47.96,47.8401,47.8658,138938.0
2017-01-11 13:30:00,55.9,55.92,55.9,55.92,173305.0,47.8743,47.8915,47.8743,47.8915,173305.0
2017-01-11 13:40:00,55.93,55.94,55.84,55.85,149459.0,47.9,47.9086,47.823,47.8315,149459.0
2017-01-11 13:50:00,55.85,55.89,55.83,55.86,34346.0,47.8315,47.8658,47.8144,47.8401,34346.0
2017-01-11 14:00:00,55.86,55.92,55.86,55.91,16939.0,47.8401,47.8915,47.8401,47.8829,16939.0
2017-01-11 14:10:00,55.91,55.92,55.87,55.87,38387.0,47.8829,47.8915,47.8486,47.8486,38387.0
2017-01-11 14:20:00,55.87,55.91,55.86,55.9,26901.0,47.8486,47.8829,47.8401,47.8743,26901.0
2017-01-11 14:30:00,55.9,55.92,55.88,55.89,26776.0,47.8743,47.8915,47.8572,47.8658,26776.0
2017-01-11 14:40:00,55.88,55.89,55.81,55.82,37229.0,47.8572,47.8658,47.7973,47.8058,37229.0
2017-01-11 14:50:00,55.81,55.82,55.8,55.82,14057.0,47.7973,47.8058,47.7887,47.8058,14057.0
2017-01-11 15:00:00,55.83,55.86,55.83,55.83,38841.0,47.8144,47.8401,47.8144,47.8144,38841.0
2017-01-11 15:10:00,55.83,55.9,55.82,55.9,47089.0,47.8144,47.8743,47.8058,47.8743,47089.0
2017-01-11 15:20:00,55.9,55.93,55.83,55.86,97165.0,47.8743,47.9,47.8144,47.8401,97165.0
2017-01-11 15:30:00,55.86,55.89,55.86,55.88,44746.0,47.8401,47.8658,47.8401,47.8572,44746.0
2017-01-11 15:40:00,55.88,55.99,55.87,55.98,149802.0,47.8572,47.9514,47.8486,47.9429,149802.0
2017-01-11 15:50:00,55.99,56.04,55.97,55.98,332375.0,47.9514,47.9942,47.9343,47.9429,332375.0
2017-01-12 09:30:00,56.24,56.37,56.22,56.32,118662.0,48.1655,48.2769,48.1484,48.234,118662.0
2017-01-12 09:40:00,56.32,56.35,56.3,56.34,76040.0,48.234,48.2597,48.2169,48.2512,76040.0
2017-01-12 09:50:00,56.34,56.37,56.32,56.35,103696.0,48.2512,48.2769,48.234,48.2597,103696.0
2017-01-12 10:00:00,56.35,56.39,56.32,56.33,65762.0,48.2597,48.294,48.234,48.2426,65762.0
2017-01-12 10:10:00,56.34,56.43,56.33,56.37,129231.0,48.2512,48.3282,48.2426,48.2769,129231.0
2017-01-12 10:20:00,56.38,56.45,56.37,56.44,79453.0,48.2854,48.3454,48.2769,48.3368,79453.0
2017-01-12 10:30:00,56.44,56.44,56.38,56.38,82298.0,48.3368,48.3368,48.2854,48.2854,82298.0
2017-01-12 10:40:00,56.38,56.41,56.37,56.39,62941.0,48.2854,48.3111,48.2769,48.294,62941.0
2017-01-12 10:50:00,56.39,56.4,56.34,56.39,80965.0,48.294,48.3026,48.2512,48.294,80965.0
2017-01-12 11:00:00,56.39,56.39,56.35,56.38,84671.0,48.294,48.294,48.2597,48.2854,84671.0
2017-01-12 11:10:00,56.37,56.46,56.36,56.42,93252.0,48.2769,48.3539,48.2683,48.3197,93252.0
2017-01-12 11:20:00,56.42,56.46,56.41,56.46,101859.0,48.3197,48.3539,48.3111,48.3539,101859.0
2017-01-12 11:30:00,56.46,56.49,56.45,56.48,72901.0,48.3539,48.3796,48.3454,48.3711,72901.0
2017-01-12 11:40:00,56.48,56.52,56.47,56.51,35740.0,48.3711,48.4053,48.3625,48.3968,35740.0
2017-01-12 11:50:00,56.52,56.53,56.51,56.51,31490.0,48.4053,48.4139,48.3968,48.3968,31490.0
2017-01-12 12:00:00,56.52,56.52,56.49,56.49,34138.0,48.4053,48.4053,48.3796,48.3796,34138.0
2017-01-12 12:10:00,56.5,56.56,56.49,56.54,734520.0,48.3882,48.4396,48.3796,48.4225,734520.0
2017-01-12 12:20:00,56.54,56.55,56.52,56.54,36853.0,48.4225,48.431,48.4053,48.4225,36853.0
2017-01-12 12:30:00,56.54,56.6,56.53,56.57,69448.0,48.4225,48.4738,48.4139,48.4481,69448.0
2017-01-12 12:40:00,56.58,56.6,56.57,56.59,24337.0,48.4567,48.4738,48.4481,48.4653,24337.0
2017-01-12 12:50:00,56.59,56.61,56.59,56.6,21934.0,48.4653,48.4824,48.4653,48.4738,21934.0
2017-01-12 13:00:00,56.6,56.62,56.56,56.59,45551.0,48.4738,48.491,48.4396,48.4653,45551.0
2017-01-12 13:10:00,56.59,56.59,56.58,56.59,19197.0,48.4653,48.4653,48.4567,48.4653,19197.0
2017-01-12 13:20:00,56.59,56.6,56.56,56.59,35009.0,48.4653,48.4738,48.4396,48.4653,35009.0
2017-01-12 13:30:00,56.6,56.61,56.58,56.61,48495.0,48.4738,48.4824,48.4567,48.4824,48495.0
2017-01-12 13:40:00,56.61,56.64,56.6,56.63,53700.0,48.4824,48.5081,48.4738,48.4995,53700.0
2017-01-12 13:50:00,56.62,56.63,56.6,56.61,17151.0,48.491,48.4995,48.4738,48.4824,17151.0
2017-01-12 14:00:00,56.62,56.63,56.59,56.61,66835.0,48.491,48.4995,48.4653,48.4824,66835.0
2017-01-12 14:10:00,56.61,56.63,56.61,56.62,29405.0,48.4824,48.4995,48.4824,48.491,29405.0
2017-01-12 14:20:00,56.62,56.63,56.58,56.63,46992.0,48.491,48.4995,48.4567,48.4995,46992.0
2017-01-12 14:30:00,56.62,56.65,56.62,56.63,34602.0,48.491,48.5167,48.491,48.4995,34602.0
2017-01-12 14:40:00,56.63,56.64,56.6,56.61,39636.0,48.4995,48.5081,48.4738,48.4824,39636.0
2017-01-12 14:50:00,56.61,56.64,56.6,56.61,49604.0,48.4824,48.5081,48.4738,48.4824,49604.0
2017-01-12 15:00:00,56.62,56.62,56.57,56.57,45459.0,48.491,48.491,48.4481,48.4481,45459.0
2017-01-12 15:10:00,56.57,56.59,56.52,56.58,132005.0,48.4481,48.4653,48.4053,48.4567,132005.0
2017-01-12 15:20:00,56.59,56.62,56.59,56.62,66462.0,48.4653,48.491,48.4653,48.491,66462.0
2017-01-12 15:30:00,56.62,56.65,56.61,56.63,104995.0,48.491,48.5167,48.4824,48.4995,104995.0
2017-01-12 15:40:00,56.64,56.65,56.59,56.63,246676.0,48.5081,48.5167,48.4653,48.4995,246676.0
2017-01-12 15:50:00,56.62,56.75,56.59,56.72,476626.0,48.491,48.6023,48.4653,48.5766,476626.0
2017-01-13 09:30:00,56.23,56.51,56.23,56.45,57037.0,48.157,48.3968,48.157,48.3454,57037.0
2017-01-13 09:40:00,56.45,56.49,56.44,56.44,58575.0,48.3454,48.3796,48.3368,48.3368,58575.0
2017-01-13 09:50:00,56.43,56.44,56.35,56.35,60810.0,48.3282,48.3368,48.2597,48.2597,60810.0
2017-01-13 10:00:00,56.36,56.36,56.32,56.35,50204.0,48.2683,48.2683,48.234,48.2597,50204.0
2017-01-13 10:10:00,56.34,56.41,56.33,56.36,38700.0,48.2512,48.3111,48.2426,48.2683,38700.0
2017-01-13 10:20:00,56.36,56.46,56.36,56.44,69240.0,48.2683,48.3539,48.2683,48.3368,69240.0
2017-01-13 10:30:00,56.43,56.51,56.42,56.5,40420.0,48.3282,48.3968,48.3197,48.3882,40420.0
2017-01-13 10:40:00,56.51,56.51,56.46,56.47,40188.0,48.3968,48.3968,48.3539,48.3625,40188.0
2017-01-13 10:50:00,56.46,56.5,56.46,56.48,52201.0,48.3539,48.3882,48.3539,48.3711,52201.0
2017-01-13 11:00:00,56.48,56.5,56.44,56.46,51407.0,48.3711,48.3882,48.3368,48.3539,51407.0
2017-01-13 11:10:00,56.45,56.48,56.44,56.45,16094.0,48.3454,48.3711,48.3368,48.3454,16094.0
2017-01-13 11:20:00,56.46,56.46,56.44,56.45,13984.0,48.3539,48.3539,48.3368,48.3454,13984.0
2017-01-13 11:30:00,56.46,56.47,56.44,56.45,13356.0,48.3539,48.3625,48.3368,48.3454,13356.0
2017-01-13 11:40:00,56.45,56.48,56.45,56.46,22768.0,48.3454,48.3711,48.3454,48.3539,22768.0
2017-01-13 11:50:00,56.46,56.52,56.46,56.5,29436.0,48.3539,48.4053,48.3539,48.3882,29436.0
2017-01-13 12:00:00,56.51,56.51,56.46,56.46,33990.0,48.3968,48.3968,48.3539,48.3539,33990.0
2017-01-13 12:10:00,56.47,56.48,56.43,56.48,36825.0,48.3625,48.3711,48.3282,48.3711,36825.0
2017-01-13 12:20:00,56.48,56.49,56.47,56.48,4900.0,48.3711,48.3796,48.3625,48.3711,4900.0
2017-01-13 12:30:00,56.49,56.51,56.48,56.51,14000.0,48.3796,48.3968,48.3711,48.3968,14000.0
2017-01-13 12:40:00,56.51,56.56,56.51,56.53,41800.0,48.3968,48.4396,48.3968,48.4139,41800.0
2017-01-13 12:50:00,56.53,56.56,56.53,56.55,13513.0,48.4139,48.4396,48.4139,48.431,13513.0
2017-01-13 13:00:00,56.55,56.58,56.54,56.58,60827.0,48.431,48.4567,48.4225,48.4567,60827.0
2017-01-13 13:10:00,56.58,56.6,56.56,56.58,31903.0,48.4567,48.4738,48.4396,48.4567,31903.0
2017-01-13 13:20:00,56.58,56.58,56.56,56.57,44886.0,48.4567,48.4567,48.4396,48.4481,44886.0
2017-01-13 13:30:00,56.57,56.57,56.55,56.56,11609.0,48.4481,48.4481,48.431,48.4396,11609.0
2017-01-13 13:40:00,56.55,56.57,56.55,56.57,9025.0,48.431,48.4481,48.431,48.4481,9025.0
2017-01-13 13:50:00,56.57,56.58,56.56,56.56,9560.0,48.4481,48.4567,48.4396,48.4396,9560.0
2017-01-13 14:00:00,56.55,56.57,56.54,56.54,6907.0,48.431,48.4481,48.4225,48.4225,6907.0
2017-01-13 14:10:00,56.54,56.54,56.52,56.52,14484.0,48.4225,48.4225,48.4053,48.4053,14484.0
2017-01-13 14:20:00,56.53,56.54,56.51,56.51,9700.0,48.4139,48.4225,48.3968,48.3968,9700.0
2017-01-13 14:30:00,56.5,56.55,56.5,56.54,24893.0,48.3882,48.431,48.3882,48.4225,24893.0
2017-01-13 14:40:00,56.54,56.56,56.53,56.56,13514.0,48.4225,48.4396,48.4139,48.4396,13514.0
2017-01-13 14:50:00,56.56,56.59,56.55,56.58,13300.0,48.4396,48.4653,48.431,48.4567,13300.0
2017-01-13 15:00:00,56.58,56.6,56.58,56.59,19173.0,48.4567,48.4738,48.4567,48.4653,19173.0
2017-01-13 15:10:00,56.59,56.6,56.57,56.6,37520.0,48.4653,48.4738,48.4481,48.4738,37520.0
2017-01-13 15:20:00,56.6,56.64,56.6,56.64,59418.0,48.4738,48.5081,48.4738,48.5081,59418.0
2017-01-13 15:30:00,56.63,56.65,56.61,56.65,52921.0,48.4995,48.5167,48.4824,48.5167,52921.0
2017-01-13 15:40:00,56.65,56.7,56.65,56.67,76629.0,48.5167,48.5595,48.5167,48.5338,76629.0
2017-01-13 15:50:00,56.68,56.72,56.67,56.7,163239.0,48.5424,48.5766,48.5338,48.5595,163239.0
2017-01-17 09:30:00,56.97,57.06,56.91,56.96,176756.0,48.7907,48.8678,48.7393,48.7822,176756.0
2017-01-17 09:40:00,56.97,56.97,56.89,56.94,101311.0,48.7907,48.7907,48.7222,48.765,101311.0
2017-01-17 09:50:00,56.94,57.03,56.93,57.01,97629.0,48.765,48.8421,48.7565,48.825,97629.0
2017-01-17 10:00:00,57.01,57.03,56.97,57.02,73795.0,48.825,48.8421,48.7907,48.8335,73795.0
2017-01-17 10:10:00,57.02,57.08,57.02,57.05,39954.0,48.8335,48.8849,48.8335,48.8592,39954.0
2017-01-17 10:20:00,57.06,57.08,57.0,57.03,100610.0,48.8678,48.8849,48.8164,48.8421,100610.0
2017-01-17 10:30:00,57.04,57.04,57.01,57.02,37504.0,48.8507,48.8507,48.825,48.8335,37504.0
2017-01-17 10:40:00,57.02,57.03,57.01,57.01,19972.0,48.8335,48.8421,48.825,48.825,19972.0
2017-01-17 10:50:00,57.01,57.02,56.98,56.99,16029.0,48.825,48.8335,48.7993,48.8078,16029.0
2017-01-17 11:00:00,56.99,57.01,56.97,57.01,44509.0,48.8078,48.825,48.7907,48.825,44509.0
2017-01-17 11:10:00,57.01,57.02,56.95,56.95,38523.0,48.825,48.8335,48.7736,48.7736,38523.0
2017-01-17 11:20:00,56.96,56.99,56.95,56.99,29420.0,48.7822,48.8078,48.7736,48.8078,29420.0
2017-01-17 11:30:00,56.99,57.05,56.98,57.05,128647.0,48.8078,48.8592,48.7993,48.8592,128647.0
2017-01-17 11:40:00,57.05,57.06,57.0,57.0,22254.0,48.8592,48.8678,48.8164,48.8164,22254.0
2017-01-17 11:50:00,57.01,57.03,57.0,57.0,84199.0,48.825,48.8421,48.8164,48.8164,84199.0
2017-01-17 12:00:00,57.0,57.01,56.97,56.98,61971.0,48.8164,48.825,48.7907,48.7993,61971.0
2017-01-17 12:10:00,56.98,56.99,56.97,56.98,20594.0,48.7993,48.8078,48.7907,48.7993,20594.0
2017-01-17 12:20:00,56.98,56.99,56.97,56.97,20085.0,48.7993,48.8078,48.7907,48.7907,20085.0
2017-01-17 12:30:00,56.98,56.99,56.97,56.99,16642.0,48.7993,48.8078,48.7907,48.8078,16642.0
2017-01-17 12:40:00,56.99,57.02,56.97,56.98,28181.0,48.8078,48.8335,48.7907,48.7993,28181.0
2017-01-17 12:50:00,56.99,56.99,56.96,56.98,11124.0,48.8078,48.8078,48.7822,48.7993,11124.0
2017-01-17 13:00:00,56.98,57.01,56.98,57.01,12045.0,48.7993,48.825,48.7993,48.825,12045.0
2017-01-17 13:10:00,57.0,57.03,57.0,57.03,17857.0,48.8164,48.8421,48.8164,48.8421,17857.0
2017-01-17 13:20:00,57.03,57.04,57.0,57.01,29040.0,48.8421,48.8507,48.8164,48.825,29040.0
2017-01-17 13:30:00,57.01,57.02,57.0,57.02,12208.0,48.825,48.8335,48.8164,48.8335,12208.0
2017-01-17 13:40:00,57.02,57.02,56.98,56.98,14426.0,48.8335,48.8335,48.7993,48.7993,14426.0
2017-01-17 13:50:00,56.98,56.99,56.97,56.98,11757.0,48.7993,48.8078,48.7907,48.7993,11757.0
2017-01-17 14:00:00,56.98,56.99,56.98,56.98,9900.0,48.7993,48.8078,48.7993,48.7993,9900.0
2017-01-17 14:10:00,56.98,56.99,56.96,56.96,15421.0,48.7993,48.8078,48.7822,48.7822,15421.0
2017-01-17 14:20:00,56.97,56.97,56.93,56.94,27641.0,48.7907,48.7907,48.7565,48.765,27641.0
2017-01-17 14:30:00,56.94,56.95,56.9,56.91,42241.0,48.765,48.7736,48.7308,48.7393,42241.0
2017-01-17 14:40:00,56.92,56.97,56.91,56.97,105915.0,48.7479,48.7907,48.7393,48.7907,105915.0
2017-01-17 14:50:00,56.97,56.98,56.92,56.97,173716.0,48.7907,48.7993,48.7479,48.7907,173716.0
2017-01-17 15:00:00,56.97,56.98,56.93,56.94,51145.0,48.7907,48.7993,48.7565,48.765,51145.0
2017-01-17 15:10:00,56.94,56.95,56.93,56.95,33293.0,48.765,48.7736,48.7565,48.7736,33293.0
2017-01-17 15:20:00,56.95,56.96,56.94,56.96,22950.0,48.7736,48.7822,48.765,48.7822,22950.0
2017-01-17 15:30:00,56.95,57.06,56.95,57.05,119899.0,48.7736,48.8678,48.7736,48.8592,119899.0
2017-01-17 15:40:00,57.05,57.05,57.02,57.04,110857.0,48.8592,48.8592,48.8335,48.8507,110857.0
2017-01-17 15:50:00,57.04,57.08,57.03,57.08,262873.0,48.8507,48.8849,48.8421,48.8849,262873.0
2017-01-18 09:30:00,56.59,56.71,56.56,56.66,67030.0,48.4653,48.568,48.4396,48.5252,67030.0
2017-01-18 09:40:00,56.67,56.69,56.62,56.66,48943.0,48.5338,48.5509,48.491,48.5252,48943.0
2017-01-18 09:50:00,56.66,56.69,56.64,56.68,28877.0,48.5252,48.5509,48.5081,48.5424,28877.0
2017-01-18 10:00:00,56.68,56.69,56.61,56.62,34124.0,48.5424,48.5509,48.4824,48.491,34124.0
2017-01-18 10:10:00,56.63,56.69,56.62,56.69,81779.0,48.4995,48.5509,48.491,48.5509,81779.0
2017-01-18 10:20:00,56.69,56.69,56.64,56.66,43779.0,48.5509,48.5509,48.5081,48.5252,43779.0
2017-01-18 10:30:00,56.66,56.67,56.6,56.62,19877.0,48.5252,48.5338,48.4738,48.491,19877.0
2017-01-18 10:40:00,56.62,56.62,56.58,56.61,63194.0,48.491,48.491,48.4567,48.4824,63194.0
2017-01-18 10:50:00,56.61,56.64,56.58,56.63,29685.0,48.4824,48.5081,48.4567,48.4995,29685.0
2017-01-18 11:00:00,56.62,56.64,56.58,56.58,74922.0,48.491,48.5081,48.4567,48.4567,74922.0
2017-01-18 11:10:00,56.58,56.59,56.54,56.56,20222.0,48.4567,48.4653,48.4225,48.4396,20222.0
2017-01-18 11:20:00,56.56,56.56,56.53,56.55,46252.0,48.4396,48.4396,48.4139,48.431,46252.0
2017-01-18 11:30:00,56.55,56.57,56.52,56.53,24490.0,48.431,48.4481,48.4053,48.4139,24490.0
2017-01-18 11:40:00,56.53,56.53,56.48,56.49,16844.0,48.4139,48.4139,48.3711,48.3796,16844.0
2017-01-18 11:50:00,56.49,56.51,56.44,56.44,15972.0,48.3796,48.3968,48.3368,48.3368,15972.0
2017-01-18 12:00:00,56.45,56.49,56.44,56.45,11098.0,48.3454,48.3796,48.3368,48.3454,11098.0
2017-01-18 12:10:00,56.45,56.46,56.42,56.43,13615.0,48.3454,48.3539,48.3197,48.3282,13615.0
2017-01-18 12:20:00,56.43,56.44,56.39,56.44,42620.0,48.3282,48.3368,48.294,48.3368,42620.0
2017-01-18 12:30:00,56.43,56.44,56.4,56.44,8960.0,48.3282,48.3368,48.3026,48.3368,8960.0
2017-01-18 12:40:00,56.44,56.45,56.43,56.43,16714.0,48.3368,48.3454,48.3282,48.3282,16714.0
2017-01-18 12:50:00,56.43,56.44,56.4,56.41,38420.0,48.3282,48.3368,48.3026,48.3111,38420.0
2017-01-18 13:00:00,56.41,56.47,56.4,56.47,12537.0,48.3111,48.3625,48.3026,48.3625,12537.0
2017-01-18 13:10:00,56.46,56.46,56.43,56.44,4300.0,48.3539,48.3539,48.3282,48.3368,4300.0
2017-01-18 13:20:00,56.44,56.44,56.4,56.4,16110.0,48.3368,48.3368,48.3026,48.3026,16110.0
2017-01-18 13:30:00,56.39,56.4,56.35,56.36,12218.0,48.294,48.3026,48.2597,48.2683,12218.0
2017-01-18 13:40:00,56.36,56.37,56.32,56.35,53800.0,48.2683,48.2769,48.234,48.2597,53800.0
2017-01-18 13:50:00,56.34,56.35,56.31,56.31,30658.0,48.2512,48.2597,48.2255,48.2255,30658.0
2017-01-18 14:00:00,56.31,56.31,56.26,56.29,43437.0,48.2255,48.2255,48.1827,48.2083,43437.0
2017-01-18 14:10:00,56.29,56.31,56.26,56.31,8507.0,48.2083,48.2255,48.1827,48.2255,8507.0
2017-01-18 14:20:00,56.3,56.3,56.27,56.27,6333.0,48.2169,48.2169,48.1912,48.1912,6333.0
2017-01-18 14:30:00,56.27,56.29,56.25,56.29,18121.0,48.1912,48.2083,48.1741,48.2083,18121.0
2017-01-18 14:40:00,56.29,56.29,56.2,56.21,47586.0,48.2083,48.2083,48.1313,48.1398,47586.0
2017-01-18 14:50:00,56.21,56.39,56.21,56.38,274278.0,48.1398,48.294,48.1398,48.2854,274278.0
2017-01-18 15:00:00,56.38,56.38,56.24,56.24,165515.0,48.2854,48.2854,48.1655,48.1655,165515.0
2017-01-18 15:10:00,56.24,56.28,56.2,56.28,75800.0,48.1655,48.1998,48.1313,48.1998,75800.0
2017-01-18 15:20:00,56.28,56.28,56.17,56.19,41486.0,48.1998,48.1998,48.1056,48.1227,41486.0
2017-01-18 15:30:00,56.19,56.27,56.16,56.27,48127.0,48.1227,48.1912,48.097,48.1912,48127.0
2017-01-18 15:40:00,56.27,56.3,56.23,56.29,71564.0,48.1912,48.2169,48.157,48.2083,71564.0
2017-01-18 15:50:00,56.29,56.32,56.26,56.28,138810.0,48.2083,48.234,48.1827,48.1998,138810.0
2017-01-19 09:30:00,56.32,56.32,56.21,56.22,57069.0,48.234,48.234,48.1398,48.1484,57069.0
2017-01-19 09:40:00,56.22,56.22,56.15,56.15,106998.0,48.1484,48.1484,48.0884,48.0884,106998.0
2017-01-19 09:50:00,56.16,56.17,56.05,56.08,89136.0,48.097,48.1056,48.0028,48.0285,89136.0
2017-01-19 10:00:00,56.08,56.13,56.06,56.1,77993.0,48.0285,48.0713,48.0114,48.0456,77993.0
2017-01-19 10:10:00,56.1,56.12,56.06,56.12,63552.0,48.0456,48.0628,48.0114,48.0628,63552.0
2017-01-19 10:20:00,56.12,56.16,56.12,56.16,36531.0,48.0628,48.097,48.0628,48.097,36531.0
2017-01-19 10:30:00,56.15,56.2,56.15,56.2,51881.0,48.0884,48.1313,48.0884,48.1313,51881.0
2017-01-19 10:40:00,56.2,56.21,56.15,56.19,44957.0,48.1313,48.1398,48.0884,48.1227,44957.0
2017-01-19 10:50:00,56.19,56.23,56.15,56.21,47879.0,48.1227,48.157,48.0884,48.1398,47879.0
2017-01-19 11:00:00,56.21,56.21,56.14,56.18,60140.0,48.1398,48.1398,48.0799,48.1141,60140.0
2017-01-19 11:10:00,56.18,56.2,56.17,56.2,19711.0,48.1141,48.1313,48.1056,48.1313,19711.0
2017-01-19 11:20:00,56.21,56.25,56.21,56.21,37050.0,48.1398,48.1741,48.1398,48.1398,37050.0
2017-01-19 11:30:00,56.21,56.22,56.19,56.2,23588.0,48.1398,48.1484,48.1227,48.1313,23588.0
2017-01-19 11:40:00,56.2,56.24,56.2,56.22,30890.0,48.1313,48.1655,48.1313,48.1484,30890.0
2017-01-19 11:50:00,56.22,56.22,56.19,56.21,39873.0,48.1484,48.1484,48.1227,48.1398,39873.0
2017-01-19 12:00:00,56.21,56.21,56.17,56.17,38283.0,48.1398,48.1398,48.1056,48.1056,38283.0
2017-01-19 12:10:00,56.17,56.17,56.11,56.13,48576.0,48.1056,48.1056,48.0542,48.0713,48576.0
2017-01-19 12:20:00,56.13,56.13,56.06,56.07,52694.0,48.0713,48.0713,48.0114,48.0199,52694.0
2017-01-19 12:30:00,56.07,56.08,56.01,56.01,29730.0,48.0199,48.0285,47.9685,47.9685,29730.0
2017-01-19 12:40:00,56.01,56.03,55.98,56.0,58563.0,47.9685,47.9857,47.9429,47.96,58563.0
2017-01-19 12:50:00,56.0,56.02,55.97,56.01,52781.0,47.96,47.9771,47.9343,47.9685,52781.0
2017-01-19 13:00:00,56.01,56.02,56.0,56.02,21174.0,47.9685,47.9771,47.96,47.9771,21174.0
2017-01-19 13:10:00,56.02,56.05,56.0,56.05,46721.0,47.9771,48.0028,47.96,48.0028,46721.0
2017-01-19 13:20:00,56.05,56.06,56.02,56.03,47746.0,48.0028,48.0114,47.9771,47.9857,47746.0
2017-01-19 13:30:00,56.03,56.04,56.02,56.03,9265.0,47.9857,47.9942,47.9771,47.9857,9265.0
2017-01-19 13:40:00,56.03,56.05,56.0,56.01,181843.0,47.9857,48.0028,47.96,47.9685,181843.0
2017-01-19 13:50:00,56.01,56.01,55.97,55.98,20698.0,47.9685,47.9685,47.9343,47.9429,20698.0
2017-01-19 14:00:00,55.98,55.99,55.94,55.94,81648.0,47.9429,47.9514,47.9086,47.9086,81648.0
2017-01-19 14:10:00,55.95,55.99,55.94,55.96,40433.0,47.9172,47.9514,47.9086,47.9257,40433.0
2017-01-19 14:20:00,55.96,56.0,55.96,55.99,28351.0,47.9257,47.96,47.9257,47.9514,28351.0
2017-01-19 14:30:00,55.99,55.99,55.97,55.97,18100.0,47.9514,47.9514,47.9343,47.9343,18100.0
2017-01-19 14:40:00,55.98,56.05,55.98,56.03,60154.0,47.9429,48.0028,47.9429,47.9857,60154.0
2017-01-19 14:50:00,56.03,56.07,56.03,56.06,34450.0,47.9857,48.0199,47.9857,48.0114,34450.0
2017-01-19 15:00:00,56.06,56.12,56.03,56.12,32124.0,48.0114,48.0628,47.9857,48.0628,32124.0
2017-01-19 15:10:00,56.12,56.18,56.09,56.17,29529.0,48.0628,48.1141,48.0371,48.1056,29529.0
2017-01-19 15:20:00,56.18,56.2,56.15,56.18,33735.0,48.1141,48.1313,48.0884,48.1141,33735.0
2017-01-19 15:30:00,56.18,56.18,56.13,56.16,29500.0,48.1141,48.1141,48.0713,48.097,29500.0
2017-01-19 15:40:00,56.16,56.18,56.13,56.15,35825.0,48.097,48.1141,48.0713,48.0884,35825.0
2017-01-19 15:50:00,56.15,56.19,56.14,56.16,124777.0,48.0884,48.1227,48.0799,48.097,124777.0
2017-01-20 09:30:00,56.18,56.35,56.16,56.23,53207.0,48.1141,48.2597,48.097,48.157,53207.0
2017-01-20 09:40:00,56.23,56.25,56.16,56.21,52868.0,48.157,48.1741,48.097,48.1398,52868.0
2017-01-20 09:50:00,56.22,56.26,56.2,56.24,38118.0,48.1484,48.1827,48.1313,48.1655,38118.0
2017-01-20 10:00:00,56.24,56.3,56.23,56.3,10310.0,48.1655,48.2169,48.157,48.2169,10310.0
2017-01-20 10:10:00,56.3,56.32,56.3,56.31,37495.0,48.2169,48.234,48.2169,48.2255,37495.0
2017-01-20 10:20:00,56.32,56.36,56.31,56.32,46616.0,48.234,48.2683,48.2255,48.234,46616.0
2017-01-20 10:30:00,56.33,56.34,56.3,56.31,21919.0,48.2426,48.2512,48.2169,48.2255,21919.0
2017-01-20 10:40:00,56.31,56.32,56.24,56.24,56121.0,48.2255,48.234,48.1655,48.1655,56121.0
2017-01-20 10:50:00,56.24,56.27,56.23,56.26,18715.0,48.1655,48.1912,48.157,48.1827,18715.0
2017-01-20 11:00:00,56.25,56.26,56.22,56.23,43284.0,48.1741,48.1827,48.1484,48.157,43284.0
2017-01-20 11:10:00,56.23,56.24,56.18,56.21,19854.0,48.157,48.1655,48.1141,48.1398,19854.0
2017-01-20 11:20:00,56.2,56.21,56.17,56.17,36281.0,48.1313,48.1398,48.1056,48.1056,36281.0
2017-01-20 11:30:00,56.16,56.23,56.16,56.23,23861.0,48.097,48.157,48.097,48.157,23861.0
2017-01-20 11:40:00,56.22,56.23,56.2,56.2,14800.0,48.1484,48.157,48.1313,48.1313,14800.0
2017-01-20 11:50:00,56.2,56.2,56.16,56.16,16501.0,48.1313,48.1313,48.097,48.097,16501.0
2017-01-20 12:00:00,56.16,56.19,56.14,56.18,81765.0,48.097,48.1227,48.0799,48.1141,81765.0
2017-01-20 12:10:00,56.18,56.18,56.03,56.1,63165.0,48.1141,48.1141,47.9857,48.0456,63165.0
2017-01-20 12:20:00,56.1,56.14,56.08,56.11,28208.0,48.0456,48.0799,48.0285,48.0542,28208.0
2017-01-20 12:30:00,56.11,56.11,56.03,56.04,122926.0,48.0542,48.0542,47.9857,47.9942,122926.0
2017-01-20 12:40:00,56.05,56.14,56.05,56.09,69857.0,48.0028,48.0799,48.0028,48.0371,69857.0
2017-01-20 12:50:00,56.09,56.1,56.05,56.08,32881.0,48.0371,48.0456,48.0028,48.0285,32881.0
2017-01-20 13:00:00,56.09,56.13,56.07,56.13,10505.0,48.0371,48.0713,48.0199,48.0713,10505.0
2017-01-20 13:10:00,56.13,56.14,56.11,56.11,15529.0,48.0713,48.0799,48.0542,48.0542,15529.0
2017-01-20 13:20:00,56.11,56.12,56.1,56.1,4965.0,48.0542,48.0628,48.0456,48.0456,4965.0
2017-01-20 13:30:00,56.1,56.11,56.07,56.07,19363.0,48.0456,48.0542,48.0199,48.0199,19363.0
2017-01-20 13:40:00,56.08,56.1,56.06,56.06,17691.0,48.0285,48.0456,48.0114,48.0114,17691.0
2017-01-20 13:50:00,56.07,56.08,56.05,56.06,27836.0,48.0199,48.0285,48.0028,48.0114,27836.0
2017-01-20 14:00:00,56.06,56.12,56.06,56.11,26810.0,48.0114,48.0628,48.0114,48.0542,26810.0
2017-01-20 14:10:00,56.11,56.15,56.11,56.13,12899.0,48.0542,48.0884,48.0542,48.0713,12899.0
2017-01-20 14:20:00,56.13,56.14,56.1,56.14,44540.0,48.0713,48.0799,48.0456,48.0799,44540.0
2017-01-20 14:30:00,56.14,56.16,56.12,56.15,30147.0,48.0799,48.097,48.0628,48.0884,30147.0
2017-01-20 14:40:00,56.15,56.2,56.14,56.15,34955.0,48.0884,48.1313,48.0799,48.0884,34955.0
2017-01-20 14:50:00,56.15,56.18,56.15,56.17,21006.0,48.0884,48.1141,48.0884,48.1056,21006.0
2017-01-20 15:00:00,56.17,56.21,56.17,56.2,19080.0,48.1056,48.1398,48.1056,48.1313,19080.0
2017-01-20 15:10:00,56.2,56.22,56.18,56.19,58116.0,48.1313,48.1484,48.1141,48.1227,58116.0
2017-01-20 15:20:00,56.19,56.19,56.12,56.13,27409.0,48.1227,48.1227,48.0628,48.0713,27409.0
2017-01-20 15:30:00,56.13,56.2,56.12,56.19,49673.0,48.0713,48.1313,48.0628,48.1227,49673.0
2017-01-20 15:40:00,56.19,56.23,56.18,56.19,144426.0,48.1227,48.157,48.1141,48.1227,144426.0
2017-01-20 15:50:00,56.19,56.22,56.14,56.19,445648.0,48.1227,48.1484,48.0799,48.1227,445648.0
2017-01-23 09:30:00,56.43,56.6,56.43,56.54,205448.0,48.3282,48.4738,48.3282,48.4225,205448.0
2017-01-23 09:40:00,56.55,56.57,56.52,56.57,49305.0,48.431,48.4481,48.4053,48.4481,49305.0
2017-01-23 09:50:00,56.56,56.6,56.53,56.59,25371.0,48.4396,48.4738,48.4139,48.4653,25371.0
2017-01-23 10:00:00,56.6,56.64,56.6,56.61,35613.0,48.4738,48.5081,48.4738,48.4824,35613.0
2017-01-23 10:10:00,56.6,56.61,56.59,56.59,16947.0,48.4738,48.4824,48.4653,48.4653,16947.0
2017-01-23 10:20:00,56.6,56.63,56.6,56.62,20199.0,48.4738,48.4995,48.4738,48.491,20199.0
2017-01-23 10:30:00,56.61,56.68,56.58,56.68,26997.0,48.4824,48.5424,48.4567,48.5424,26997.0
2017-01-23 10:40:00,56.67,56.74,56.66,56.73,76509.0,48.5338,48.5937,48.5252,48.5852,76509.0
2017-01-23 10:50:00,56.73,56.78,56.73,56.78,25966.0,48.5852,48.628,48.5852,48.628,25966.0
2017-01-23 11:00:00,56.79,56.81,56.78,56.79,32879.0,48.6366,48.6537,48.628,48.6366,32879.0
2017-01-23 11:10:00,56.78,56.79,56.73,56.73,31330.0,48.628,48.6366,48.5852,48.5852,31330.0
2017-01-23 11:20:00,56.73,56.75,56.68,56.72,69359.0,48.5852,48.6023,48.5424,48.5766,69359.0
2017-01-23 11:30:00,56.72,56.76,56.72,56.72,24189.0,48.5766,48.6109,48.5766,48.5766,24189.0
2017-01-23 11:40:00,56.73,56.73,56.67,56.69,28087.0,48.5852,48.5852,48.5338,48.5509,28087.0
2017-01-23 11:50:00,56.69,56.71,56.68,56.69,15974.0,48.5509,48.568,48.5424,48.5509,15974.0
2017-01-23 12:00:00,56.7,56.7,56.65,56.65,26263.0,48.5595,48.5595,48.5167,48.5167,26263.0
2017-01-23 12:10:00,56.66,56.67,56.65,56.67,9715.0,48.5252,48.5338,48.5167,48.5338,9715.0
2017-01-23 12:20:00,56.67,56.69,56.65,56.66,20917.0,48.5338,48.5509,48.5167,48.5252,20917.0
2017-01-23 12:30:00,56.67,56.69,56.67,56.68,2729.0,48.5338,48.5509,48.5338,48.5424,2729.0
2017-01-23 12:40:00,56.68,56.69,56.66,56.66,15055.0,48.5424,48.5509,48.5252,48.5252,15055.0
2017-01-23 12:50:00,56.67,56.71,56.66,56.66,28628.0,48.5338,48.568,48.5252,48.5252,28628.0
2017-01-23 13:00:00,56.66,56.67,56.65,56.67,6446.0,48.5252,48.5338,48.5167,48.5338,6446.0
2017-01-23 13:10:00,56.67,56.68,56.67,56.68,2607.0,48.5338,48.5424,48.5338,48.5424,2607.0
2017-01-23 13:20:00,56.68,56.69,56.67,56.68,22898.0,48.5424,48.5509,48.5338,48.5424,22898.0
2017-01-23 13:30:00,56.68,56.75,56.67,56.74,53272.0,48.5424,48.6023,48.5338,48.5937,53272.0
2017-01-23 13:40:00,56.74,56.75,56.72,56.73,9030.0,48.5937,48.6023,48.5766,48.5852,9030.0
2017-01-23 13:50:00,56.74,56.75,56.73,56.75,21370.0,48.5937,48.6023,48.5852,48.6023,21370.0
2017-01-23 14:00:00,56.75,56.77,56.74,56.76,44965.0,48.6023,48.6194,48.5937,48.6109,44965.0
2017-01-23 14:10:00,56.76,56.76,56.73,56.74,11515.0,48.6109,48.6109,48.5852,48.5937,11515.0
2017-01-23 14:20:00,56.75,56.77,56.74,56.77,12954.0,48.6023,48.6194,48.5937,48.6194,12954.0
2017-01-23 14:30:00,56.77,56.8,56.76,56.8,8064.0,48.6194,48.6451,48.6109,48.6451,8064.0
2017-01-23 14:40:00,56.8,56.86,56.8,56.85,20513.0,48.6451,48.6965,48.6451,48.6879,20513.0
2017-01-23 14:50:00,56.85,56.89,56.84,56.88,17789.0,48.6879,48.7222,48.6794,48.7136,17789.0
2017-01-23 15:00:00,56.89,56.92,56.86,56.87,48690.0,48.7222,48.7479,48.6965,48.7051,48690.0
2017-01-23 15:10:00,56.87,56.9,56.87,56.89,27663.0,48.7051,48.7308,48.7051,48.7222,27663.0
2017-01-23 15:20:00,56.89,56.95,56.89,56.95,36209.0,48.7222,48.7736,48.7222,48.7736,36209.0
2017-01-23 15:30:00,56.94,56.98,56.93,56.96,29665.0,48.765,48.7993,48.7565,48.7822,29665.0
2017-01-23 15:40:00,56.97,56.99,56.96,56.98,29223.0,48.7907,48.8078,48.7822,48.7993,29223.0
2017-01-23 15:50:00,56.99,57.0,56.95,56.96,162336.0,48.8078,48.8164,48.7736,48.7822,162336.0
2017-01-24 09:30:00,57.0,57.08,56.96,57.05,148672.0,48.8164,48.8849,48.7822,48.8592,148672.0
2017-01-24 09:40:00,57.05,57.08,57.02,57.05,45226.0,48.8592,48.8849,48.8335,48.8592,45226.0
2017-01-24 09:50:00,57.04,57.08,57.04,57.06,36042.0,48.8507,48.8849,48.8507,48.8678,36042.0
2017-01-24 10:00:00,57.05,57.1,57.05,57.07,34676.0,48.8592,48.9021,48.8592,48.8764,34676.0
2017-01-24 10:10:00,57.07,57.09,57.04,57.04,24298.0,48.8764,48.8935,48.8507,48.8507,24298.0
2017-01-24 10:20:00,57.04,57.07,57.0,57.01,39890.0,48.8507,48.8764,48.8164,48.825,39890.0
2017-01-24 10:30:00,57.01,57.02,56.98,56.98,36534.0,48.825,48.8335,48.7993,48.7993,36534.0
2017-01-24 10:40:00,56.98,56.99,56.96,56.98,56066.0,48.7993,48.8078,48.7822,48.7993,56066.0
2017-01-24 10:50:00,56.98,57.03,56.97,57.01,25155.0,48.7993,48.8421,48.7907,48.825,25155.0
2017-01-24 11:00:00,57.02,57.04,57.01,57.04,37791.0,48.8335,48.8507,48.825,48.8507,37791.0
2017-01-24 11:10:00,57.03,57.03,57.0,57.01,20699.0,48.8421,48.8421,48.8164,48.825,20699.0
2017-01-24 11:20:00,57.01,57.03,56.99,57.01,24241.0,48.825,48.8421,48.8078,48.825,24241.0
2017-01-24 11:30:00,57.01,57.01,56.98,56.99,65578.0,48.825,48.825,48.7993,48.8078,65578.0
2017-01-24 11:40:00,57.0,57.05,56.98,57.04,96516.0,48.8164,48.8592,48.7993,48.8507,96516.0
2017-01-24 11:50:00,57.04,57.04,57.0,57.03,50711.0,48.8507,48.8507,48.8164,48.8421,50711.0
2017-01-24 12:00:00,57.02,57.05,57.02,57.03,14396.0,48.8335,48.8592,48.8335,48.8421,14396.0
2017-01-24 12:10:00,57.03,57.08,57.02,57.04,29486.0,48.8421,48.8849,48.8335,48.8507,29486.0
2017-01-24 12:20:00,57.04,57.08,57.04,57.06,20901.0,48.8507,48.8849,48.8507,48.8678,20901.0
2017-01-24 12:30:00,57.06,57.09,57.05,57.05,14092.0,48.8678,48.8935,48.8592,48.8592,14092.0
2017-01-24 12:40:00,57.05,57.09,57.05,57.06,22600.0,48.8592,48.8935,48.8592,48.8678,22600.0
2017-01-24 12:50:00,57.05,57.05,56.99,57.0,21500.0,48.8592,48.8592,48.8078,48.8164,21500.0
2017-01-24 13:00:00,57.0,57.01,56.98,56.99,38800.0,48.8164,48.825,48.7993,48.8078,38800.0
2017-01-24 13:10:00,56.98,56.99,56.96,56.96,8293.0,48.7993,48.8078,48.7822,48.7822,8293.0
2017-01-24 13:20:00,56.97,57.02,56.96,57.01,14769.0,48.7907,48.8335,48.7822,48.825,14769.0
2017-01-24 13:30:00,57.02,57.08,57.01,57.08,31286.0,48.8335,48.8849,48.825,48.8849,31286.0
2017-01-24 13:40:00,57.07,57.1,57.07,57.09,21512.0,48.8764,48.9021,48.8764,48.8935,21512.0
2017-01-24 13:50:00,57.09,57.09,57.06,57.06,6417.0,48.8935,48.8935,48.8678,48.8678,6417.0
2017-01-24 14:00:00,57.06,57.06,57.02,57.04,43367.0,48.8678,48.8678,48.8335,48.8507,43367.0
2017-01-24 14:10:00,57.04,57.04,56.99,57.01,26633.0,48.8507,48.8507,48.8078,48.825,26633.0
2017-01-24 14:20:00,57.02,57.02,56.98,56.98,24987.0,48.8335,48.8335,48.7993,48.7993,24987.0
2017-01-24 14:30:00,56.98,57.0,56.97,56.98,12921.0,48.7993,48.8164,48.7907,48.7993,12921.0
2017-01-24 14:40:00,56.99,57.0,56.98,57.0,11126.0,48.8078,48.8164,48.7993,48.8164,11126.0
2017-01-24 14:50:00,57.0,57.0,56.99,57.0,7700.0,48.8164,48.8164,48.8078,48.8164,7700.0
2017-01-24 15:00:00,57.0,57.03,56.99,57.03,11712.0,48.8164,48.8421,48.8078,48.8421,11712.0
2017-01-24 15:10:00,57.02,57.04,56.98,56.98,11476.0,48.8335,48.8507,48.7993,48.7993,11476.0
2017-01-24 15:20:00,56.98,56.98,56.96,56.97,18399.0,48.7993,48.7993,48.7822,48.7907,18399.0
2017-01-24 15:30:00,56.97,56.99,56.96,56.96,28386.0,48.7907,48.8078,48.7822,48.7822,28386.0
2017-01-24 15:40:00,56.96,57.01,56.94,57.0,54638.0,48.7822,48.825,48.765,48.8164,54638.0
2017-01-24 15:50:00,57.01,57.02,56.92,56.94,223203.0,48.825,48.8335,48.7479,48.765,223203.0
2017-01-25 09:30:00,57.06,57.14,57.01,57.1,97758.0,48.8678,48.9363,48.825,48.9021,97758.0
2017-01-25 09:40:00,57.1,57.13,57.06,57.1,48761.0,48.9021,48.9277,48.8678,48.9021,48761.0
2017-01-25 09:50:00,57.1,57.12,57.08,57.11,44847.0,48.9021,48.9192,48.8849,48.9106,44847.0
2017-01-25 10:00:00,57.11,57.15,57.09,57.14,58895.0,48.9106,48.9449,48.8935,48.9363,58895.0
2017-01-25 10:10:00,57.14,57.16,57.13,57.16,80484.0,48.9363,48.9534,48.9277,48.9534,80484.0
2017-01-25 10:20:00,57.16,57.17,57.15,57.17,21371.0,48.9534,48.962,48.9449,48.962,21371.0
2017-01-25 10:30:00,57.17,57.22,57.15,57.2,28559.0,48.962,49.0048,48.9449,48.9877,28559.0
2017-01-25 10:40:00,57.21,57.25,57.2,57.21,23165.0,48.9963,49.0305,48.9877,48.9963,23165.0
2017-01-25 10:50:00,57.21,57.21,57.18,57.2,33107.0,48.9963,48.9963,48.9706,48.9877,33107.0
2017-01-25 11:00:00,57.21,57.23,57.21,57.22,21478.0,48.9963,49.0134,48.9963,49.0048,21478.0
2017-01-25 11:10:00,57.21,57.22,57.2,57.22,33678.0,48.9963,49.0048,48.9877,49.0048,33678.0
2017-01-25 11:20:00,57.22,57.22,57.2,57.21,35896.0,49.0048,49.0048,48.9877,48.9963,35896.0
2017-01-25 11:30:00,57.21,57.22,57.19,57.2,29601.0,48.9963,49.0048,48.9791,48.9877,29601.0
2017-01-25 11:40:00,57.2,57.23,57.19,57.22,24827.0,48.9877,49.0134,48.9791,49.0048,24827.0
2017-01-25 11:50:00,57.22,57.24,57.22,57.23,19777.0,49.0048,49.022,49.0048,49.0134,19777.0
2017-01-25 12:00:00,57.23,57.24,57.22,57.23,11118.0,49.0134,49.022,49.0048,49.0134,11118.0
2017-01-25 12:10:00,57.22,57.25,57.22,57.25,56296.0,49.0048,49.0305,49.0048,49.0305,56296.0
2017-01-25 12:20:00,57.25,57.26,57.23,57.26,105088.0,49.0305,49.0391,49.0134,49.0391,105088.0
2017-01-25 12:30:00,57.25,57.26,57.23,57.23,161032.0,49.0305,49.0391,49.0134,49.0134,161032.0
2017-01-25 12:40:00,57.22,57.25,57.22,57.25,46549.0,49.0048,49.0305,49.0048,49.0305,46549.0
2017-01-25 12:50:00,57.25,57.26,57.24,57.26,38131.0,49.0305,49.0391,49.022,49.0391,38131.0
2017-01-25 13:00:00,57.27,57.28,57.25,57.26,10837.0,49.0476,49.0562,49.0305,49.0391,10837.0
2017-01-25 13:10:00,57.26,57.31,57.25,57.31,81273.0,49.0391,49.0819,49.0305,49.0819,81273.0
2017-01-25 13:20:00,57.3,57.32,57.29,57.32,67395.0,49.0733,49.0905,49.0648,49.0905,67395.0
2017-01-25 13:30:00,57.32,57.35,57.31,57.34,109556.0,49.0905,49.1162,49.0819,49.1076,109556.0
2017-01-25 13:40:00,57.33,57.37,57.32,57.36,166969.0,49.099,49.1333,49.0905,49.1247,166969.0
2017-01-25 13:50:00,57.36,57.37,57.35,57.35,33910.0,49.1247,49.1333,49.1162,49.1162,33910.0
2017-01-25 14:00:00,57.35,57.38,57.34,57.36,43540.0,49.1162,49.1419,49.1076,49.1247,43540.0
2017-01-25 14:10:00,57.35,57.37,57.35,57.37,13223.0,49.1162,49.1333,49.1162,49.1333,13223.0
2017-01-25 14:20:00,57.36,57.36,57.35,57.36,9055.0,49.1247,49.1247,49.1162,49.1247,9055.0
2017-01-25 14:30:00,57.36,57.37,57.35,57.37,92448.0,49.1247,49.1333,49.1162,49.1333,92448.0
2017-01-25 14:40:00,57.36,57.38,57.36,57.38,87933.0,49.1247,49.1419,49.1247,49.1419,87933.0
2017-01-25 14:50:00,57.38,57.39,57.37,57.38,95279.0,49.1419,49.1504,49.1333,49.1419,95279.0
2017-01-25 15:00:00,57.38,57.43,57.38,57.43,87838.0,49.1419,49.1847,49.1419,49.1847,87838.0
2017-01-25 15:10:00,57.43,57.47,57.42,57.45,127777.0,49.1847,49.2189,49.1761,49.2018,127777.0
2017-01-25 15:20:00,57.45,57.59,57.45,57.59,122014.0,49.2018,49.3217,49.2018,49.3217,122014.0
2017-01-25 15:30:00,57.58,57.6,57.54,57.54,36071.0,49.3131,49.3303,49.2789,49.2789,36071.0
2017-01-25 15:40:00,57.55,57.6,57.54,57.56,45078.0,49.2874,49.3303,49.2789,49.296,45078.0
2017-01-25 15:50:00,57.57,57.64,57.57,57.57,112989.0,49.3046,49.3645,49.3046,49.3046,112989.0
2017-01-26 09:30:00,57.56,57.63,57.48,57.48,73025.0,49.296,49.356,49.2275,49.2275,73025.0
2017-01-26 09:40:00,57.47,57.55,57.47,57.53,54220.0,49.2189,49.2874,49.2189,49.2703,54220.0
2017-01-26 09:50:00,57.53,57.55,57.49,57.52,57794.0,49.2703,49.2874,49.2361,49.2618,57794.0
2017-01-26 10:00:00,57.51,57.54,57.49,57.51,85975.0,49.2532,49.2789,49.2361,49.2532,85975.0
2017-01-26 10:10:00,57.51,57.51,57.43,57.43,39145.0,49.2532,49.2532,49.1847,49.1847,39145.0
2017-01-26 10:20:00,57.44,57.44,57.37,57.37,12893.0,49.1932,49.1932,49.1333,49.1333,12893.0
2017-01-26 10:30:00,57.37,57.4,57.34,57.39,41942.0,49.1333,49.159,49.1076,49.1504,41942.0
2017-01-26 10:40:00,57.39,57.39,57.34,57.34,31029.0,49.1504,49.1504,49.1076,49.1076,31029.0
2017-01-26 10:50:00,57.35,57.38,57.34,57.37,28927.0,49.1162,49.1419,49.1076,49.1333,28927.0
2017-01-26 11:00:00,57.38,57.41,57.34,57.41,414864.0,49.1419,49.1675,49.1076,49.1675,414864.0
2017-01-26 11:10:00,57.41,57.43,57.35,57.35,49913.0,49.1675,49.1847,49.1162,49.1162,49913.0
2017-01-26 11:20:00,57.36,57.41,57.33,57.41,68961.0,49.1247,49.1675,49.099,49.1675,68961.0
2017-01-26 11:30:00,57.42,57.47,57.4,57.43,50361.0,49.1761,49.2189,49.159,49.1847,50361.0
2017-01-26 11:40:00,57.43,57.44,57.38,57.39,54242.0,49.1847,49.1932,49.1419,49.1504,54242.0
2017-01-26 11:50:00,57.38,57.43,57.37,57.4,69909.0,49.1419,49.1847,49.1333,49.159,69909.0
2017-01-26 12:00:00,57.41,57.46,57.39,57.45,61196.0,49.1675,49.2104,49.1504,49.2018,61196.0
2017-01-26 12:10:00,57.44,57.51,57.44,57.49,49140.0,49.1932,49.2532,49.1932,49.2361,49140.0
2017-01-26 12:20:00,57.49,57.51,57.48,57.48,14646.0,49.2361,49.2532,49.2275,49.2275,14646.0
2017-01-26 12:30:00,57.47,57.48,57.44,57.47,28455.0,49.2189,49.2275,49.1932,49.2189,28455.0
2017-01-26 12:40:00,57.46,57.47,57.45,57.47,17537.0,49.2104,49.2189,49.2018,49.2189,17537.0
2017-01-26 12:50:00,57.46,57.48,57.45,57.46,18050.0,49.2104,49.2275,49.2018,49.2104,18050.0
2017-01-26 13:00:00,57.46,57.5,57.45,57.49,28890.0,49.2104,49.2446,49.2018,49.2361,28890.0
2017-01-26 13:10:00,57.49,57.53,57.49,57.5,36593.0,49.2361,49.2703,49.2361,49.2446,36593.0
2017-01-26 13:20:00,57.5,57.52,57.49,57.52,22417.0,49.2446,49.2618,49.2361,49.2618,22417.0
2017-01-26 13:30:00,57.52,57.52,57.48,57.48,17244.0,49.2618,49.2618,49.2275,49.2275,17244.0
2017-01-26 13:40:00,57.49,57.49,57.44,57.48,19512.0,49.2361,49.2361,49.1932,49.2275,19512.0
2017-01-26 13:50:00,57.49,57.52,57.48,57.5,22037.0,49.2361,49.2618,49.2275,49.2446,22037.0
2017-01-26 14:00:00,57.5,57.51,57.5,57.51,9700.0,49.2446,49.2532,49.2446,49.2532,9700.0
2017-01-26 14:10:00,57.5,57.52,57.5,57.52,41764.0,49.2446,49.2618,49.2446,49.2618,41764.0
2017-01-26 14:20:00,57.52,57.54,57.51,57.53,32360.0,49.2618,49.2789,49.2532,49.2703,32360.0
2017-01-26 14:30:00,57.54,57.54,57.51,57.54,16362.0,49.2789,49.2789,49.2532,49.2789,16362.0
2017-01-26 14:40:00,57.53,57.55,57.52,57.55,15268.0,49.2703,49.2874,49.2618,49.2874,15268.0
2017-01-26 14:50:00,57.54,57.55,57.46,57.46,81742.0,49.2789,49.2874,49.2104,49.2104,81742.0
2017-01-26 15:00:00,57.46,57.46,57.41,57.46,30121.0,49.2104,49.2104,49.1675,49.2104,30121.0
2017-01-26 15:10:00,57.45,57.48,57.45,57.47,29576.0,49.2018,49.2275,49.2018,49.2189,29576.0
2017-01-26 15:20:00,57.46,57.51,57.46,57.51,39725.0,49.2104,49.2532,49.2104,49.2532,39725.0
2017-01-26 15:30:00,57.51,57.51,57.46,57.49,46307.0,49.2532,49.2532,49.2104,49.2361,46307.0
2017-01-26 15:40:00,57.49,57.49,57.37,57.39,64864.0,49.2361,49.2361,49.1333,49.1504,64864.0
2017-01-26 15:50:00,57.39,57.44,57.34,57.37,274083.0,49.1504,49.1932,49.1076,49.1333,274083.0
2017-01-27 09:30:00,57.2,57.43,57.19,57.35,159014.0,48.9877,49.1847,48.9791,49.1162,159014.0
2017-01-27 09:40:00,57.35,57.37,57.3,57.3,18544.0,49.1162,49.1333,49.0733,49.0733,18544.0
2017-01-27 09:50:00,57.3,57.32,57.26,57.31,49171.0,49.0733,49.0905,49.0391,49.0819,49171.0
2017-01-27 10:00:00,57.31,57.34,57.31,57.32,43372.0,49.0819,49.1076,49.0819,49.0905,43372.0
2017-01-27 10:10:00,57.32,57.36,57.31,57.33,117516.0,49.0905,49.1247,49.0819,49.099,117516.0
2017-01-27 10:20:00,57.33,57.33,57.29,57.3,37459.0,49.099,49.099,49.0648,49.0733,37459.0
2017-01-27 10:30:00,57.3,57.33,57.29,57.31,47465.0,49.0733,49.099,49.0648,49.0819,47465.0
2017-01-27 10:40:00,57.31,57.35,57.27,57.33,131563.0,49.0819,49.1162,49.0476,49.099,131563.0
2017-01-27 10:50:00,57.33,57.33,57.3,57.31,135168.0,49.099,49.099,49.0733,49.0819,135168.0
2017-01-27 11:00:00,57.31,57.38,57.3,57.37,132941.0,49.0819,49.1419,49.0733,49.1333,132941.0
2017-01-27 11:10:00,57.36,57.38,57.36,57.36,37762.0,49.1247,49.1419,49.1247,49.1247,37762.0
2017-01-27 11:20:00,57.36,57.36,57.24,57.25,57933.0,49.1247,49.1247,49.022,49.0305,57933.0
2017-01-27 11:30:00,57.23,57.24,57.15,57.17,85769.0,49.0134,49.022,48.9449,48.962,85769.0
2017-01-27 11:40:00,57.17,57.18,57.13,57.16,54575.0,48.962,48.9706,48.9277,48.9534,54575.0
2017-01-27 11:50:00,57.17,57.21,57.17,57.21,18133.0,48.962,48.9963,48.962,48.9963,18133.0
2017-01-27 12:00:00,57.2,57.26,57.19,57.22,76554.0,48.9877,49.0391,48.9791,49.0048,76554.0
2017-01-27 12:10:00,57.23,57.23,57.14,57.19,83692.0,49.0134,49.0134,48.9363,48.9791,83692.0
2017-01-27 12:20:00,57.19,57.2,57.17,57.19,20384.0,48.9791,48.9877,48.962,48.9791,20384.0
2017-01-27 12:30:00,57.18,57.19,57.11,57.12,40136.0,48.9706,48.9791,48.9106,48.9192,40136.0
2017-01-27 12:40:00,57.12,57.12,57.03,57.04,21700.0,48.9192,48.9192,48.8421,48.8507,21700.0
2017-01-27 12:50:00,57.04,57.05,57.03,57.04,19555.0,48.8507,48.8592,48.8421,48.8507,19555.0
2017-01-27 13:00:00,57.04,57.05,56.98,56.99,14008.0,48.8507,48.8592,48.7993,48.8078,14008.0
2017-01-27 13:10:00,56.98,57.03,56.98,57.03,20971.0,48.7993,48.8421,48.7993,48.8421,20971.0
2017-01-27 13:20:00,57.04,57.08,57.04,57.05,24686.0,48.8507,48.8849,48.8507,48.8592,24686.0
2017-01-27 13:30:00,57.06,57.08,57.05,57.08,7445.0,48.8678,48.8849,48.8592,48.8849,7445.0
2017-01-27 13:40:00,57.09,57.09,57.05,57.07,10291.0,48.8935,48.8935,48.8592,48.8764,10291.0
2017-01-27 13:50:00,57.08,57.08,57.06,57.06,3260.0,48.8849,48.8849,48.8678,48.8678,3260.0
2017-01-27 14:00:00,57.05,57.07,57.04,57.06,5952.0,48.8592,48.8764,48.8507,48.8678,5952.0
2017-01-27 14:10:00,57.07,57.09,57.06,57.09,3842.0,48.8764,48.8935,48.8678,48.8935,3842.0
2017-01-27 14:20:00,57.08,57.11,57.08,57.11,11480.0,48.8849,48.9106,48.8849,48.9106,11480.0
2017-01-27 14:30:00,57.11,57.12,57.11,57.11,7265.0,48.9106,48.9192,48.9106,48.9106,7265.0
2017-01-27 14:40:00,57.1,57.1,57.1,57.1,1900.0,48.9021,48.9021,48.9021,48.9021,1900.0
2017-01-27 14:50:00,57.1,57.13,57.1,57.13,6286.0,48.9021,48.9277,48.9021,48.9277,6286.0
2017-01-27 15:00:00,57.13,57.15,57.12,57.12,9994.0,48.9277,48.9449,48.9192,48.9192,9994.0
2017-01-27 15:10:00,57.12,57.12,57.1,57.12,7961.0,48.9192,48.9192,48.9021,48.9192,7961.0
2017-01-27 15:20:00,57.12,57.12,57.11,57.11,4699.0,48.9192,48.9192,48.9106,48.9106,4699.0
2017-01-27 15:30:00,57.11,57.14,57.1,57.14,27907.0,48.9106,48.9363,48.9021,48.9363,27907.0
2017-01-27 15:40:00,57.14,57.15,57.12,57.15,45151.0,48.9363,48.9449,48.9192,48.9449,45151.0
2017-01-27 15:50:00,57.15,57.21,57.14,57.21,94160.0,48.9449,48.9963,48.9363,48.9963,94160.0
2017-01-30 09:30:00,56.97,57.02,56.92,56.94,85951.0,48.7907,48.8335,48.7479,48.765,85951.0
2017-01-30 09:40:00,56.94,56.97,56.83,56.85,127709.0,48.765,48.7907,48.6708,48.6879,127709.0
2017-01-30 09:50:00,56.86,56.95,56.84,56.95,61065.0,48.6965,48.7736,48.6794,48.7736,61065.0
2017-01-30 10:00:00,56.95,56.96,56.85,56.87,43137.0,48.7736,48.7822,48.6879,48.7051,43137.0
2017-01-30 10:10:00,56.86,56.93,56.84,56.84,83256.0,48.6965,48.7565,48.6794,48.6794,83256.0
2017-01-30 10:20:00,56.85,56.86,56.83,56.86,91675.0,48.6879,48.6965,48.6708,48.6965,91675.0
2017-01-30 10:30:00,56.87,56.9,56.83,56.87,120684.0,48.7051,48.7308,48.6708,48.7051,120684.0
2017-01-30 10:40:00,56.87,56.87,56.84,56.87,65976.0,48.7051,48.7051,48.6794,48.7051,65976.0
2017-01-30 10:50:00,56.87,56.88,56.79,56.79,30846.0,48.7051,48.7136,48.6366,48.6366,30846.0
2017-01-30 11:00:00,56.79,56.84,56.77,56.83,58592.0,48.6366,48.6794,48.6194,48.6708,58592.0
2017-01-30 11:10:00,56.83,56.87,56.83,56.86,23892.0,48.6708,48.7051,48.6708,48.6965,23892.0
2017-01-30 11:20:00,56.86,56.87,56.8,56.82,22891.0,48.6965,48.7051,48.6451,48.6623,22891.0
2017-01-30 11:30:00,56.82,56.82,56.75,56.81,62612.0,48.6623,48.6623,48.6023,48.6537,62612.0
2017-01-30 11:40:00,56.81,56.84,56.81,56.84,29598.0,48.6537,48.6794,48.6537,48.6794,29598.0
2017-01-30 11:50:00,56.84,56.84,56.81,56.81,13283.0,48.6794,48.6794,48.6537,48.6537,13283.0
2017-01-30 12:00:00,56.81,56.83,56.8,56.81,10476.0,48.6537,48.6708,48.6451,48.6537,10476.0
2017-01-30 12:10:00,56.81,56.84,56.8,56.84,18201.0,48.6537,48.6794,48.6451,48.6794,18201.0
2017-01-30 12:20:00,56.83,56.88,56.83,56.88,31738.0,48.6708,48.7136,48.6708,48.7136,31738.0
2017-01-30 12:30:00,56.87,56.88,56.86,56.88,29862.0,48.7051,48.7136,48.6965,48.7136,29862.0
2017-01-30 12:40:00,56.89,56.91,56.87,56.88,25420.0,48.7222,48.7393,48.7051,48.7136,25420.0
2017-01-30 12:50:00,56.88,56.92,56.88,56.9,17175.0,48.7136,48.7479,48.7136,48.7308,17175.0
2017-01-30 13:00:00,56.89,56.93,56.89,56.93,19547.0,48.7222,48.7565,48.7222,48.7565,19547.0
2017-01-30 13:10:00,56.93,56.94,56.89,56.9,24006.0,48.7565,48.765,48.7222,48.7308,24006.0
2017-01-30 13:20:00,56.89,56.91,56.87,56.91,12466.0,48.7222,48.7393,48.7051,48.7393,12466.0
2017-01-30 13:30:00,56.92,56.92,56.89,56.9,10300.0,48.7479,48.7479,48.7222,48.7308,10300.0
2017-01-30 13:40:00,56.9,56.92,56.88,56.89,11837.0,48.7308,48.7479,48.7136,48.7222,11837.0
2017-01-30 13:50:00,56.89,56.89,56.85,56.88,18996.0,48.7222,48.7222,48.6879,48.7136,18996.0
2017-01-30 14:00:00,56.89,56.93,56.88,56.92,6613.0,48.7222,48.7565,48.7136,48.7479,6613.0
2017-01-30 14:10:00,56.92,56.93,56.92,56.93,2467.0,48.7479,48.7565,48.7479,48.7565,2467.0
2017-01-30 14:20:00,56.93,56.93,56.92,56.93,12168.0,48.7565,48.7565,48.7479,48.7565,12168.0
2017-01-30 14:30:00,56.93,56.96,56.92,56.96,14659.0,48.7565,48.7822,48.7479,48.7822,14659.0
2017-01-30 14:40:00,56.96,56.96,56.9,56.93,40365.0,48.7822,48.7822,48.7308,48.7565,40365.0
2017-01-30 14:50:00,56.94,56.96,56.92,56.96,14764.0,48.765,48.7822,48.7479,48.7822,14764.0
2017-01-30 15:00:00,56.96,56.97,56.92,56.94,11542.0,48.7822,48.7907,48.7479,48.765,11542.0
2017-01-30 15:10:00,56.94,56.95,56.91,56.92,10291.0,48.765,48.7736,48.7393,48.7479,10291.0
2017-01-30 15:20:00,56.92,56.98,56.92,56.98,34901.0,48.7479,48.7993,48.7479,48.7993,34901.0
2017-01-30 15:30:00,56.98,57.02,56.98,56.99,19470.0,48.7993,48.8335,48.7993,48.8078,19470.0
2017-01-30 15:40:00,56.99,57.07,56.99,57.05,84547.0,48.8078,48.8764,48.8078,48.8592,84547.0
2017-01-30 15:50:00,57.05,57.12,57.04,57.1,88099.0,48.8592,48.9192,48.8507,48.9021,88099.0
2017-01-31 09:30:00,57.67,57.98,57.65,57.92,121803.0,49.3902,49.6557,49.3731,49.6043,121803.0
2017-01-31 09:40:00,57.93,57.97,57.91,57.94,71825.0,49.6129,49.6471,49.5958,49.6215,71825.0
2017-01-31 09:50:00,57.94,58.02,57.92,57.98,140075.0,49.6215,49.69,49.6043,49.6557,140075.0
2017-01-31 10:00:00,57.98,57.99,57.91,57.91,75378.0,49.6557,49.6643,49.5958,49.5958,75378.0
2017-01-31 10:10:00,57.91,57.92,57.87,57.89,28526.0,49.5958,49.6043,49.5615,49.5786,28526.0
2017-01-31 10:20:00,57.89,57.92,57.84,57.85,78869.0,49.5786,49.6043,49.5358,49.5444,78869.0
2017-01-31 10:30:00,57.85,57.94,57.85,57.89,28217.0,49.5444,49.6215,49.5444,49.5786,28217.0
2017-01-31 10:40:00,57.88,57.9,57.86,57.88,27107.0,49.5701,49.5872,49.5529,49.5701,27107.0
2017-01-31 10:50:00,57.88,57.89,57.85,57.86,59141.0,49.5701,49.5786,49.5444,49.5529,59141.0
2017-01-31 11:00:00,57.85,57.86,57.82,57.83,18175.0,49.5444,49.5529,49.5187,49.5272,18175.0
2017-01-31 11:10:00,57.83,57.85,57.81,57.82,36998.0,49.5272,49.5444,49.5101,49.5187,36998.0
2017-01-31 11:20:00,57.82,57.82,57.73,57.73,31585.0,49.5187,49.5187,49.4416,49.4416,31585.0
2017-01-31 11:30:00,57.74,57.83,57.74,57.83,24851.0,49.4502,49.5272,49.4502,49.5272,24851.0
2017-01-31 11:40:00,57.81,57.81,57.78,57.79,13322.0,49.5101,49.5101,49.4844,49.493,13322.0
2017-01-31 11:50:00,57.79,57.82,57.77,57.78,18768.0,49.493,49.5187,49.4759,49.4844,18768.0
2017-01-31 12:00:00,57.78,57.8,57.78,57.78,11981.0,49.4844,49.5016,49.4844,49.4844,11981.0
2017-01-31 12:10:00,57.77,57.78,57.74,57.75,11807.0,49.4759,49.4844,49.4502,49.4587,11807.0
2017-01-31 12:20:00,57.75,57.77,57.72,57.74,8071.0,49.4587,49.4759,49.433,49.4502,8071.0
2017-01-31 12:30:00,57.74,57.74,57.72,57.73,7300.0,49.4502,49.4502,49.433,49.4416,7300.0
2017-01-31 12:40:00,57.73,57.74,57.72,57.73,6207.0,49.4416,49.4502,49.433,49.4416,6207.0
2017-01-31 12:50:00,57.73,57.76,57.72,57.75,7934.0,49.4416,49.4673,49.433,49.4587,7934.0
2017-01-31 13:00:00,57.75,57.78,57.74,57.78,9533.0,49.4587,49.4844,49.4502,49.4844,9533.0
2017-01-31 13:10:00,57.78,57.78,57.74,57.75,13731.0,49.4844,49.4844,49.4502,49.4587,13731.0
2017-01-31 13:20:00,57.75,57.8,57.74,57.8,13791.0,49.4587,49.5016,49.4502,49.5016,13791.0
2017-01-31 13:30:00,57.81,57.81,57.77,57.78,5205.0,49.5101,49.5101,49.4759,49.4844,5205.0
2017-01-31 13:40:00,57.77,57.77,57.75,57.76,14185.0,49.4759,49.4759,49.4587,49.4673,14185.0
2017-01-31 13:50:00,57.76,57.78,57.75,57.75,6300.0,49.4673,49.4844,49.4587,49.4587,6300.0
2017-01-31 14:00:00,57.76,57.77,57.75,57.77,19928.0,49.4673,49.4759,49.4587,49.4759,19928.0
2017-01-31 14:10:00,57.77,57.83,57.76,57.83,25857.0,49.4759,49.5272,49.4673,49.5272,25857.0
2017-01-31 14:20:00,57.84,57.91,57.84,57.91,61957.0,49.5358,49.5958,49.5358,49.5958,61957.0
2017-01-31 14:30:00,57.91,57.98,57.9,57.98,191172.0,49.5958,49.6557,49.5872,49.6557,191172.0
2017-01-31 14:40:00,57.98,58.0,57.97,57.98,61291.0,49.6557,49.6728,49.6471,49.6557,61291.0
2017-01-31 14:50:00,57.99,58.0,57.91,57.94,113385.0,49.6643,49.6728,49.5958,49.6215,113385.0
2017-01-31 15:00:00,57.93,57.96,57.91,57.93,16992.0,49.6129,49.6386,49.5958,49.6129,16992.0
2017-01-31 15:10:00,57.94,58.01,57.94,58.0,40244.0,49.6215,49.6814,49.6215,49.6728,40244.0
2017-01-31 15:20:00,58.0,58.02,57.98,57.98,31463.0,49.6728,49.69,49.6557,49.6557,31463.0
2017-01-31 15:30:00,57.98,58.02,57.97,57.98,55095.0,49.6557,49.69,49.6471,49.6557,55095.0
2017-01-31 15:40:00,57.98,57.99,57.92,57.94,27860.0,49.6557,49.6643,49.6043,49.6215,27860.0
2017-01-31 15:50:00,57.94,57.94,57.81,57.88,334015.0,49.6215,49.6215,49.5101,49.5701,334015.0
2017-02-01 09:30:00,57.93,58.0,57.87,57.96,154338.0,49.6129,49.6728,49.5615,49.6386,154338.0
2017-02-01 09:40:00,57.97,57.98,57.88,57.9,148867.0,49.6471,49.6557,49.5701,49.5872,148867.0
2017-02-01 09:50:00,57.9,57.93,57.87,57.88,242175.0,49.5872,49.6129,49.5615,49.5701,242175.0
2017-02-01 10:00:00,57.88,57.9,57.77,57.79,124240.0,49.5701,49.5872,49.4759,49.493,124240.0
2017-02-01 10:10:00,57.8,57.81,57.75,57.79,80127.0,49.5016,49.5101,49.4587,49.493,80127.0
2017-02-01 10:20:00,57.79,57.79,57.78,57.78,11091.0,49.493,49.493,49.4844,49.4844,11091.0
2017-02-01 10:30:00,57.78,57.79,57.73,57.73,24605.0,49.4844,49.493,49.4416,49.4416,24605.0
2017-02-01 10:40:00,57.74,57.8,57.74,57.76,105681.0,49.4502,49.5016,49.4502,49.4673,105681.0
2017-02-01 10:50:00,57.76,57.78,57.74,57.75,55755.0,49.4673,49.4844,49.4502,49.4587,55755.0
2017-02-01 11:00:00,57.76,57.83,57.75,57.83,47212.0,49.4673,49.5272,49.4587,49.5272,47212.0
2017-02-01 11:10:00,57.83,57.84,57.81,57.83,8100.0,49.5272,49.5358,49.5101,49.5272,8100.0
2017-02-01 11:20:00,57.83,57.83,57.75,57.77,13490.0,49.5272,49.5272,49.4587,49.4759,13490.0
2017-02-01 11:30:00,57.78,57.8,57.78,57.8,9650.0,49.4844,49.5016,49.4844,49.5016,9650.0
2017-02-01 11:40:00,57.8,57.81,57.77,57.78,8144.0,49.5016,49.5101,49.4759,49.4844,8144.0
2017-02-01 11:50:00,57.77,57.84,57.77,57.84,50109.0,49.4759,49.5358,49.4759,49.5358,50109.0
2017-02-01 12:00:00,57.83,57.85,57.81,57.84,7501.0,49.5272,49.5444,49.5101,49.5358,7501.0
2017-02-01 12:10:00,57.84,57.85,57.78,57.78,17187.0,49.5358,49.5444,49.4844,49.4844,17187.0
2017-02-01 12:20:00,57.78,57.8,57.78,57.8,7286.0,49.4844,49.5016,49.4844,49.5016,7286.0
2017-02-01 12:30:00,57.8,57.85,57.79,57.85,8267.0,49.5016,49.5444,49.493,49.5444,8267.0
2017-02-01 12:40:00,57.85,57.85,57.83,57.83,5810.0,49.5444,49.5444,49.5272,49.5272,5810.0
2017-02-01 12:50:00,57.83,57.84,57.82,57.83,3106.0,49.5272,49.5358,49.5187,49.5272,3106.0
2017-02-01 13:00:00,57.82,57.82,57.8,57.82,26909.0,49.5187,49.5187,49.5016,49.5187,26909.0
2017-02-01 13:10:00,57.82,57.82,57.78,57.79,8150.0,49.5187,49.5187,49.4844,49.493,8150.0
2017-02-01 13:20:00,57.79,57.81,57.77,57.8,12400.0,49.493,49.5101,49.4759,49.5016,12400.0
2017-02-01 13:30:00,57.8,57.8,57.76,57.77,25400.0,49.5016,49.5016,49.4673,49.4759,25400.0
2017-02-01 13:40:00,57.77,57.79,57.77,57.78,72645.0,49.4759,49.493,49.4759,49.4844,72645.0
2017-02-01 13:50:00,57.77,57.81,57.69,57.71,52233.0,49.4759,49.5101,49.4073,49.4245,52233.0
2017-02-01 14:00:00,57.69,57.87,57.69,57.78,233024.0,49.4073,49.5615,49.4073,49.4844,233024.0
2017-02-01 14:10:00,57.78,57.92,57.78,57.91,79981.0,49.4844,49.6043,49.4844,49.5958,79981.0
2017-02-01 14:20:00,57.91,57.98,57.87,57.93,46640.0,49.5958,49.6557,49.5615,49.6129,46640.0
2017-02-01 14:30:00,57.93,57.97,57.89,57.94,86418.0,49.6129,49.6471,49.5786,49.6215,86418.0
2017-02-01 14:40:00,57.94,57.95,57.88,57.9,193268.0,49.6215,49.63,49.5701,49.5872,193268.0
2017-02-01 14:50:00,57.89,57.9,57.85,57.89,45781.0,49.5786,49.5872,49.5444,49.5786,45781.0
2017-02-01 15:00:00,57.88,57.9,57.83,57.89,51894.0,49.5701,49.5872,49.5272,49.5786,51894.0
2017-02-01 15:10:00,57.89,57.93,57.88,57.91,28381.0,49.5786,49.6129,49.5701,49.5958,28381.0
2017-02-01 15:20:00,57.91,57.94,57.91,57.94,12047.0,49.5958,49.6215,49.5958,49.6215,12047.0
2017-02-01 15:30:00,57.94,57.96,57.94,57.96,24822.0,49.6215,49.6386,49.6215,49.6386,24822.0
2017-02-01 15:40:00,57.97,57.97,57.91,57.92,15450.0,49.6471,49.6471,49.5958,49.6043,15450.0
2017-02-01 15:50:00,57.92,57.92,57.85,57.87,93043.0,49.6043,49.6043,49.5444,49.5615,93043.0
2017-02-02 09:30:00,58.47,58.62,58.47,58.58,116222.0,50.0754,50.2038,50.0754,50.1696,116222.0
2017-02-02 09:40:00,58.57,58.62,58.53,58.62,107017.0,50.161,50.2038,50.1267,50.2038,107017.0
2017-02-02 09:50:00,58.61,58.63,58.57,58.62,72640.0,50.1953,50.2124,50.161,50.2038,72640.0
2017-02-02 10:00:00,58.61,58.61,58.53,58.53,47511.0,50.1953,50.1953,50.1267,50.1267,47511.0
2017-02-02 10:10:00,58.53,58.55,58.5,58.5,103065.0,50.1267,50.1439,50.1011,50.1011,103065.0
2017-02-02 10:20:00,58.5,58.51,58.48,58.48,133663.0,50.1011,50.1096,50.0839,50.0839,133663.0
2017-02-02 10:30:00,58.49,58.52,58.47,58.5,128869.0,50.0925,50.1182,50.0754,50.1011,128869.0
2017-02-02 10:40:00,58.5,58.53,58.49,58.52,156414.0,50.1011,50.1267,50.0925,50.1182,156414.0
2017-02-02 10:50:00,58.52,58.55,58.5,58.51,37148.0,50.1182,50.1439,50.1011,50.1096,37148.0
2017-02-02 11:00:00,58.52,58.53,58.47,58.52,73209.0,50.1182,50.1267,50.0754,50.1182,73209.0
2017-02-02 11:10:00,58.52,58.53,58.45,58.46,51438.0,50.1182,50.1267,50.0582,50.0668,51438.0
2017-02-02 11:20:00,58.46,58.46,58.42,58.45,76864.0,50.0668,50.0668,50.0325,50.0582,76864.0
2017-02-02 11:30:00,58.45,58.46,58.42,58.42,64907.0,50.0582,50.0668,50.0325,50.0325,64907.0
2017-02-02 11:40:00,58.41,58.44,58.38,58.42,42210.0,50.024,50.0497,49.9983,50.0325,42210.0
2017-02-02 11:50:00,58.41,58.41,58.36,58.36,21523.0,50.024,50.024,49.9812,49.9812,21523.0
2017-02-02 12:00:00,58.36,58.39,58.36,58.37,28995.0,49.9812,50.0068,49.9812,49.9897,28995.0
2017-02-02 12:10:00,58.37,58.37,58.35,58.37,19606.0,49.9897,49.9897,49.9726,49.9897,19606.0
2017-02-02 12:20:00,58.37,58.37,58.34,58.37,15600.0,49.9897,49.9897,49.964,49.9897,15600.0
2017-02-02 12:30:00,58.37,58.4,58.37,58.37,23922.0,49.9897,50.0154,49.9897,49.9897,23922.0
2017-02-02 12:40:00,58.36,58.38,58.35,58.37,30669.0,49.9812,49.9983,49.9726,49.9897,30669.0
2017-02-02 12:50:00,58.38,58.39,58.36,58.37,12365.0,49.9983,50.0068,49.9812,49.9897,12365.0
2017-02-02 13:00:00,58.37,58.38,58.36,58.37,10300.0,49.9897,49.9983,49.9812,49.9897,10300.0
2017-02-02 13:10:00,58.37,58.38,58.35,58.35,19738.0,49.9897,49.9983,49.9726,49.9726,19738.0
2017-02-02 13:20:00,58.34,58.35,58.33,58.34,16200.0,49.964,49.9726,49.9555,49.964,16200.0
2017-02-02 13:30:00,58.34,58.37,58.34,58.36,46645.0,49.964,49.9897,49.964,49.9812,46645.0
2017-02-02 13:40:00,58.36,58.43,58.35,58.38,73390.0,49.9812,50.0411,49.9726,49.9983,73390.0
2017-02-02 13:50:00,58.39,58.43,58.39,58.4,17873.0,50.0068,50.0411,50.0068,50.0154,17873.0
2017-02-02 14:00:00,58.39,58.39,58.38,58.38,13930.0,50.0068,50.0068,49.9983,49.9983,13930.0
2017-02-02 14:10:00,58.38,58.38,58.36,58.36,12300.0,49.9983,49.9983,49.9812,49.9812,12300.0
2017-02-02 14:20:00,58.36,58.36,58.32,58.32,18777.0,49.9812,49.9812,49.9469,49.9469,18777.0
2017-02-02 14:30:00,58.32,58.35,58.31,58.34,19471.0,49.9469,49.9726,49.9383,49.964,19471.0
2017-02-02 14:40:00,58.34,58.35,58.32,58.33,26865.0,49.964,49.9726,49.9469,49.9555,26865.0
2017-02-02 14:50:00,58.33,58.38,58.31,58.38,28524.0,49.9555,49.9983,49.9383,49.9983,28524.0
2017-02-02 15:00:00,58.38,58.39,58.37,58.39,25716.0,49.9983,50.0068,49.9897,50.0068,25716.0
2017-02-02 15:10:00,58.39,58.39,58.35,58.37,40002.0,50.0068,50.0068,49.9726,49.9897,40002.0
2017-02-02 15:20:00,58.37,58.43,58.37,58.43,21032.0,49.9897,50.0411,49.9897,50.0411,21032.0
2017-02-02 15:30:00,58.42,58.43,58.4,58.41,34849.0,50.0325,50.0411,50.0154,50.024,34849.0
2017-02-02 15:40:00,58.41,58.47,58.41,58.47,45002.0,50.024,50.0754,50.024,50.0754,45002.0
2017-02-02 15:50:00,58.47,58.48,58.43,58.44,179469.0,50.0754,50.0839,50.0411,50.0497,179469.0
2017-02-03 09:30:00,58.78,58.78,58.68,58.73,40026.0,50.3409,50.3409,50.2552,50.298,40026.0
2017-02-03 09:40:00,58.73,58.79,58.68,58.79,146275.0,50.298,50.3494,50.2552,50.3494,146275.0
2017-02-03 09:50:00,58.81,58.82,58.78,58.8,48941.0,50.3665,50.3751,50.3409,50.358,48941.0
2017-02-03 10:00:00,58.8,58.84,58.79,58.8,91202.0,50.358,50.3922,50.3494,50.358,91202.0
2017-02-03 10:10:00,58.8,58.87,58.8,58.86,37137.0,50.358,50.4179,50.358,50.4094,37137.0
2017-02-03 10:20:00,58.87,59.0,58.87,58.97,40707.0,50.4179,50.5293,50.4179,50.5036,40707.0
2017-02-03 10:30:00,58.96,59.0,58.93,58.97,56035.0,50.495,50.5293,50.4693,50.5036,56035.0
2017-02-03 10:40:00,58.98,59.06,58.97,59.05,51634.0,50.5121,50.5807,50.5036,50.5721,51634.0
2017-02-03 10:50:00,59.05,59.06,58.96,58.99,23766.0,50.5721,50.5807,50.495,50.5207,23766.0
2017-02-03 11:00:00,58.99,59.01,58.98,59.0,93703.0,50.5207,50.5378,50.5121,50.5293,93703.0
2017-02-03 11:10:00,59.0,59.01,58.97,59.0,38002.0,50.5293,50.5378,50.5036,50.5293,38002.0
2017-02-03 11:20:00,59.01,59.01,58.95,59.0,33577.0,50.5378,50.5378,50.4864,50.5293,33577.0
2017-02-03 11:30:00,58.99,59.01,58.96,59.0,26503.0,50.5207,50.5378,50.495,50.5293,26503.0
2017-02-03 11:40:00,59.0,59.03,58.96,59.0,92819.0,50.5293,50.555,50.495,50.5293,92819.0
2017-02-03 11:50:00,59.0,59.04,58.98,59.04,32373.0,50.5293,50.5635,50.5121,50.5635,32373.0
2017-02-03 12:00:00,59.04,59.08,59.03,59.07,47572.0,50.5635,50.5978,50.555,50.5892,47572.0
2017-02-03 12:10:00,59.07,59.08,59.05,59.07,24592.0,50.5892,50.5978,50.5721,50.5892,24592.0
2017-02-03 12:20:00,59.07,59.09,59.04,59.04,43598.0,50.5892,50.6063,50.5635,50.5635,43598.0
2017-02-03 12:30:00,59.04,59.05,59.03,59.05,14063.0,50.5635,50.5721,50.555,50.5721,14063.0
2017-02-03 12:40:00,59.05,59.05,59.04,59.05,9240.0,50.5721,50.5721,50.5635,50.5721,9240.0
2017-02-03 12:50:00,59.05,59.05,59.04,59.04,7000.0,50.5721,50.5721,50.5635,50.5635,7000.0
2017-02-03 13:00:00,59.05,59.05,58.99,59.0,18317.0,50.5721,50.5721,50.5207,50.5293,18317.0
2017-02-03 13:10:00,59.0,59.02,58.99,59.0,26179.0,50.5293,50.5464,50.5207,50.5293,26179.0
2017-02-03 13:20:00,58.99,58.99,58.94,58.97,50132.0,50.5207,50.5207,50.4779,50.5036,50132.0
2017-02-03 13:30:00,58.97,58.97,58.86,58.89,66627.0,50.5036,50.5036,50.4094,50.4351,66627.0
2017-02-03 13:40:00,58.9,58.9,58.81,58.82,13889.0,50.4436,50.4436,50.3665,50.3751,13889.0
2017-02-03 13:50:00,58.82,58.84,58.8,58.82,22030.0,50.3751,50.3922,50.358,50.3751,22030.0
2017-02-03 14:00:00,58.82,58.82,58.78,58.79,21947.0,50.3751,50.3751,50.3409,50.3494,21947.0
2017-02-03 14:10:00,58.79,58.83,58.78,58.83,13706.0,50.3494,50.3837,50.3409,50.3837,13706.0
2017-02-03 14:20:00,58.82,58.87,58.81,58.86,31507.0,50.3751,50.4179,50.3665,50.4094,31507.0
2017-02-03 14:30:00,58.86,58.87,58.82,58.85,17191.0,50.4094,50.4179,50.3751,50.4008,17191.0
2017-02-03 14:40:00,58.85,58.88,58.84,58.87,21657.0,50.4008,50.4265,50.3922,50.4179,21657.0
2017-02-03 14:50:00,58.88,58.89,58.87,58.88,49340.0,50.4265,50.4351,50.4179,50.4265,49340.0
2017-02-03 15:00:00,58.88,58.88,58.85,58.86,18873.0,50.4265,50.4265,50.4008,50.4094,18873.0
2017-02-03 15:10:00,58.86,58.89,58.85,58.88,35056.0,50.4094,50.4351,50.4008,50.4265,35056.0
2017-02-03 15:20:00,58.88,58.88,58.84,58.84,23078.0,50.4265,50.4265,50.3922,50.3922,23078.0
2017-02-03 15:30:00,58.85,58.87,58.84,58.87,26247.0,50.4008,50.4179,50.3922,50.4179,26247.0
2017-02-03 15:40:00,58.87,58.91,58.86,58.91,28730.0,50.4179,50.4522,50.4094,50.4522,28730.0
2017-02-03 15:50:00,58.91,58.95,58.9,58.92,116786.0,50.4522,50.4864,50.4436,50.4608,116786.0
2017-02-06 09:30:00,58.77,58.82,58.76,58.78,45511.0,50.3323,50.3751,50.3237,50.3409,45511.0
2017-02-06 09:40:00,58.77,58.79,58.7,58.7,238558.0,50.3323,50.3494,50.2723,50.2723,238558.0
2017-02-06 09:50:00,58.69,58.77,58.66,58.77,134949.0,50.2638,50.3323,50.2381,50.3323,134949.0
2017-02-06 10:00:00,58.76,58.76,58.7,58.71,131380.0,50.3237,50.3237,50.2723,50.2809,131380.0
2017-02-06 10:10:00,58.71,58.73,58.67,58.7,60390.0,50.2809,50.298,50.2466,50.2723,60390.0
2017-02-06 10:20:00,58.7,58.7,58.66,58.68,22025.0,50.2723,50.2723,50.2381,50.2552,22025.0
2017-02-06 10:30:00,58.68,58.7,58.65,58.68,19195.0,50.2552,50.2723,50.2295,50.2552,19195.0
2017-02-06 10:40:00,58.68,58.73,58.68,58.7,19242.0,50.2552,50.298,50.2552,50.2723,19242.0
2017-02-06 10:50:00,58.7,58.73,58.69,58.71,13732.0,50.2723,50.298,50.2638,50.2809,13732.0
2017-02-06 11:00:00,58.7,58.76,58.7,58.75,20927.0,50.2723,50.3237,50.2723,50.3152,20927.0
2017-02-06 11:10:00,58.76,58.8,58.76,58.79,12200.0,50.3237,50.358,50.3237,50.3494,12200.0
2017-02-06 11:20:00,58.79,58.81,58.78,58.78,13345.0,50.3494,50.3665,50.3409,50.3409,13345.0
2017-02-06 11:30:00,58.78,58.78,58.75,58.77,11489.0,50.3409,50.3409,50.3152,50.3323,11489.0
2017-02-06 11:40:00,58.77,58.78,58.76,58.77,6881.0,50.3323,50.3409,50.3237,50.3323,6881.0
2017-02-06 11:50:00,58.78,58.78,58.75,58.78,9307.0,50.3409,50.3409,50.3152,50.3409,9307.0
2017-02-06 12:00:00,58.77,58.78,58.74,58.74,14884.0,50.3323,50.3409,50.3066,50.3066,14884.0
2017-02-06 12:10:00,58.75,58.75,58.74,58.74,4568.0,50.3152,50.3152,50.3066,50.3066,4568.0
2017-02-06 12:20:00,58.75,58.75,58.68,58.69,48790.0,50.3152,50.3152,50.2552,50.2638,48790.0
2017-02-06 12:30:00,58.7,58.72,58.69,58.7,23031.0,50.2723,50.2895,50.2638,50.2723,23031.0
2017-02-06 12:40:00,58.71,58.73,58.7,58.71,4667.0,50.2809,50.298,50.2723,50.2809,4667.0
2017-02-06 12:50:00,58.71,58.74,58.7,58.71,28306.0,50.2809,50.3066,50.2723,50.2809,28306.0
2017-02-06 13:00:00,58.72,58.76,58.71,58.75,55626.0,50.2895,50.3237,50.2809,50.3152,55626.0
2017-02-06 13:10:00,58.76,58.78,58.72,58.74,16365.0,50.3237,50.3409,50.2895,50.3066,16365.0
2017-02-06 13:20:00,58.74,58.76,58.74,58.76,3210.0,50.3066,50.3237,50.3066,50.3237,3210.0
2017-02-06 13:30:00,58.75,58.75,58.69,58.73,83204.0,50.3152,50.3152,50.2638,50.298,83204.0
2017-02-06 13:40:00,58.73,58.76,58.73,58.75,23587.0,50.298,50.3237,50.298,50.3152,23587.0
2017-02-06 13:50:00,58.76,58.77,58.75,58.77,8745.0,50.3237,50.3323,50.3152,50.3323,8745.0
2017-02-06 14:00:00,58.77,58.78,58.75,58.78,4919.0,50.3323,50.3409,50.3152,50.3409,4919.0
2017-02-06 14:10:00,58.77,58.8,58.74,58.76,18013.0,50.3323,50.358,50.3066,50.3237,18013.0
2017-02-06 14:20:00,58.76,58.79,58.75,58.78,5737.0,50.3237,50.3494,50.3152,50.3409,5737.0
2017-02-06 14:30:00,58.78,58.81,58.78,58.81,7601.0,50.3409,50.3665,50.3409,50.3665,7601.0
2017-02-06 14:40:00,58.82,58.84,58.81,58.84,9290.0,50.3751,50.3922,50.3665,50.3922,9290.0
2017-02-06 14:50:00,58.84,58.84,58.82,58.84,8804.0,50.3922,50.3922,50.3751,50.3922,8804.0
2017-02-06 15:00:00,58.84,58.85,58.82,58.83,11567.0,50.3922,50.4008,50.3751,50.3837,11567.0
2017-02-06 15:10:00,58.83,58.85,58.81,58.85,7794.0,50.3837,50.4008,50.3665,50.4008,7794.0
2017-02-06 15:20:00,58.84,58.85,58.81,58.85,11563.0,50.3922,50.4008,50.3665,50.4008,11563.0
2017-02-06 15:30:00,58.85,58.86,58.82,58.83,50736.0,50.4008,50.4094,50.3751,50.3837,50736.0
2017-02-06 15:40:00,58.84,58.86,58.82,58.83,20216.0,50.3922,50.4094,50.3751,50.3837,20216.0
2017-02-06 15:50:00,58.83,58.86,58.79,58.82,89599.0,50.3837,50.4094,50.3494,50.3751,89599.0
2017-02-07 09:30:00,58.16,58.24,58.16,58.21,81463.0,49.8099,49.8784,49.8099,49.8527,81463.0
2017-02-07 09:40:00,58.21,58.22,58.13,58.14,56826.0,49.8527,49.8613,49.7842,49.7927,56826.0
2017-02-07 09:50:00,58.14,58.14,58.07,58.1,44371.0,49.7927,49.7927,49.7328,49.7585,44371.0
2017-02-07 10:00:00,58.1,58.1,58.06,58.07,22707.0,49.7585,49.7585,49.7242,49.7328,22707.0
2017-02-07 10:10:00,58.07,58.16,58.07,58.15,17344.0,49.7328,49.8099,49.7328,49.8013,17344.0
2017-02-07 10:20:00,58.16,58.18,58.13,58.17,55258.0,49.8099,49.827,49.7842,49.8184,55258.0
2017-02-07 10:30:00,58.16,58.17,58.14,58.17,25968.0,49.8099,49.8184,49.7927,49.8184,25968.0
2017-02-07 10:40:00,58.17,58.19,58.15,58.19,15478.0,49.8184,49.8356,49.8013,49.8356,15478.0
2017-02-07 10:50:00,58.19,58.2,58.12,58.16,42253.0,49.8356,49.8441,49.7756,49.8099,42253.0
2017-02-07 11:00:00,58.17,58.2,58.15,58.19,34317.0,49.8184,49.8441,49.8013,49.8356,34317.0
2017-02-07 11:10:00,58.19,58.2,58.16,58.18,23880.0,49.8356,49.8441,49.8099,49.827,23880.0
2017-02-07 11:20:00,58.17,58.19,58.13,58.16,66540.0,49.8184,49.8356,49.7842,49.8099,66540.0
2017-02-07 11:30:00,58.15,58.21,58.14,58.21,16565.0,49.8013,49.8527,49.7927,49.8527,16565.0
2017-02-07 11:40:00,58.22,58.23,58.16,58.18,29361.0,49.8613,49.8698,49.8099,49.827,29361.0
2017-02-07 11:50:00,58.18,58.18,58.14,58.16,14094.0,49.827,49.827,49.7927,49.8099,14094.0
2017-02-07 12:00:00,58.16,58.2,58.13,58.15,23621.0,49.8099,49.8441,49.7842,49.8013,23621.0
2017-02-07 12:10:00,58.16,58.24,58.16,58.22,22480.0,49.8099,49.8784,49.8099,49.8613,22480.0
2017-02-07 12:20:00,58.22,58.22,58.18,58.2,23663.0,49.8613,49.8613,49.827,49.8441,23663.0
2017-02-07 12:30:00,58.2,58.22,58.19,58.21,62739.0,49.8441,49.8613,49.8356,49.8527,62739.0
2017-02-07 12:40:00,58.22,58.22,58.19,58.19,24586.0,49.8613,49.8613,49.8356,49.8356,24586.0
2017-02-07 12:50:00,58.19,58.2,58.17,58.18,31292.0,49.8356,49.8441,49.8184,49.827,31292.0
2017-02-07 13:00:00,58.18,58.22,58.17,58.22,9219.0,49.827,49.8613,49.8184,49.8613,9219.0
2017-02-07 13:10:00,58.22,58.26,58.21,58.23,15576.0,49.8613,49.8955,49.8527,49.8698,15576.0
2017-02-07 13:20:00,58.24,58.27,58.22,58.24,8905.0,49.8784,49.9041,49.8613,49.8784,8905.0
2017-02-07 13:30:00,58.25,58.26,58.23,58.25,14638.0,49.8869,49.8955,49.8698,49.8869,14638.0
2017-02-07 13:40:00,58.25,58.26,58.23,58.25,7800.0,49.8869,49.8955,49.8698,49.8869,7800.0
2017-02-07 13:50:00,58.25,58.25,58.22,58.24,30026.0,49.8869,49.8869,49.8613,49.8784,30026.0
2017-02-07 14:00:00,58.23,58.25,58.21,58.22,49576.0,49.8698,49.8869,49.8527,49.8613,49576.0
2017-02-07 14:10:00,58.22,58.23,58.18,58.2,64549.0,49.8613,49.8698,49.827,49.8441,64549.0
2017-02-07 14:20:00,58.2,58.22,58.17,58.22,48760.0,49.8441,49.8613,49.8184,49.8613,48760.0
2017-02-07 14:30:00,58.22,58.25,58.21,58.23,25309.0,49.8613,49.8869,49.8527,49.8698,25309.0
2017-02-07 14:40:00,58.22,58.23,58.2,58.22,32289.0,49.8613,49.8698,49.8441,49.8613,32289.0
2017-02-07 14:50:00,58.22,58.25,58.22,58.23,65248.0,49.8613,49.8869,49.8613,49.8698,65248.0
2017-02-07 15:00:00,58.23,58.26,58.23,58.24,14701.0,49.8698,49.8955,49.8698,49.8784,14701.0
2017-02-07 15:10:00,58.23,58.24,58.17,58.18,51092.0,49.8698,49.8784,49.8184,49.827,51092.0
2017-02-07 15:20:00,58.18,58.18,58.14,58.15,23710.0,49.827,49.827,49.7927,49.8013,23710.0
2017-02-07 15:30:00,58.15,58.15,58.12,58.13,31297.0,49.8013,49.8013,49.7756,49.7842,31297.0
2017-02-07 15:40:00,58.13,58.15,58.11,58.14,29531.0,49.7842,49.8013,49.767,49.7927,29531.0
2017-02-07 15:50:00,58.14,58.23,58.09,58.22,139123.0,49.7927,49.8698,49.7499,49.8613,139123.0
2017-02-08 09:30:00,57.89,57.94,57.86,57.9,81247.0,49.5786,49.6215,49.5529,49.5872,81247.0
2017-02-08 09:40:00,57.89,57.94,57.88,57.89,116546.0,49.5786,49.6215,49.5701,49.5786,116546.0
2017-02-08 09:50:00,57.89,57.98,57.88,57.97,97258.0,49.5786,49.6557,49.5701,49.6471,97258.0
2017-02-08 10:00:00,57.97,58.02,57.95,57.98,69828.0,49.6471,49.69,49.63,49.6557,69828.0
2017-02-08 10:10:00,57.98,58.03,57.97,57.97,43900.0,49.6557,49.6985,49.6471,49.6471,43900.0
2017-02-08 10:20:00,57.97,58.0,57.96,57.98,39668.0,49.6471,49.6728,49.6386,49.6557,39668.0
2017-02-08 10:30:00,57.97,58.04,57.97,58.04,107390.0,49.6471,49.7071,49.6471,49.7071,107390.0
2017-02-08 10:40:00,58.05,58.08,58.01,58.03,131584.0,49.7157,49.7414,49.6814,49.6985,131584.0
2017-02-08 10:50:00,58.04,58.07,58.02,58.04,89472.0,49.7071,49.7328,49.69,49.7071,89472.0
2017-02-08 11:00:00,58.04,58.1,58.03,58.06,71538.0,49.7071,49.7585,49.6985,49.7242,71538.0
2017-02-08 11:10:00,58.06,58.08,58.05,58.07,39542.0,49.7242,49.7414,49.7157,49.7328,39542.0
2017-02-08 11:20:00,58.08,58.08,58.05,58.05,15139.0,49.7414,49.7414,49.7157,49.7157,15139.0
2017-02-08 11:30:00,58.04,58.06,58.01,58.02,63892.0,49.7071,49.7242,49.6814,49.69,63892.0
2017-02-08 11:40:00,58.02,58.04,58.01,58.03,10439.0,49.69,49.7071,49.6814,49.6985,10439.0
2017-02-08 11:50:00,58.02,58.03,58.01,58.02,6993.0,49.69,49.6985,49.6814,49.69,6993.0
2017-02-08 12:00:00,58.02,58.06,58.02,58.05,23131.0,49.69,49.7242,49.69,49.7157,23131.0
2017-02-08 12:10:00,58.06,58.07,58.04,58.06,18387.0,49.7242,49.7328,49.7071,49.7242,18387.0
2017-02-08 12:20:00,58.06,58.07,58.04,58.04,31036.0,49.7242,49.7328,49.7071,49.7071,31036.0
2017-02-08 12:30:00,58.05,58.06,58.03,58.05,66487.0,49.7157,49.7242,49.6985,49.7157,66487.0
2017-02-08 12:40:00,58.04,58.06,58.03,58.04,95182.0,49.7071,49.7242,49.6985,49.7071,95182.0
2017-02-08 12:50:00,58.05,58.06,58.04,58.05,14768.0,49.7157,49.7242,49.7071,49.7157,14768.0
2017-02-08 13:00:00,58.04,58.05,58.0,58.01,23129.0,49.7071,49.7157,49.6728,49.6814,23129.0
2017-02-08 13:10:00,58.01,58.01,57.97,57.98,17912.0,49.6814,49.6814,49.6471,49.6557,17912.0
2017-02-08 13:20:00,57.98,57.98,57.96,57.97,18584.0,49.6557,49.6557,49.6386,49.6471,18584.0
2017-02-08 13:30:00,57.96,57.97,57.93,57.94,15711.0,49.6386,49.6471,49.6129,49.6215,15711.0
2017-02-08 13:40:00,57.93,57.96,57.93,57.94,65837.0,49.6129,49.6386,49.6129,49.6215,65837.0
2017-02-08 13:50:00,57.94,57.95,57.92,57.94,11690.0,49.6215,49.63,49.6043,49.6215,11690.0
2017-02-08 14:00:00,57.94,57.96,57.94,57.96,20624.0,49.6215,49.6386,49.6215,49.6386,20624.0
2017-02-08 14:10:00,57.96,58.0,57.95,58.0,35175.0,49.6386,49.6728,49.63,49.6728,35175.0
2017-02-08 14:20:00,58.0,58.02,57.99,57.99,46180.0,49.6728,49.69,49.6643,49.6643,46180.0
2017-02-08 14:30:00,57.98,58.0,57.98,58.0,11809.0,49.6557,49.6728,49.6557,49.6728,11809.0
2017-02-08 14:40:00,58.0,58.02,57.99,58.01,61929.0,49.6728,49.69,49.6643,49.6814,61929.0
2017-02-08 14:50:00,58.0,58.01,57.98,57.98,60014.0,49.6728,49.6814,49.6557,49.6557,60014.0
2017-02-08 15:00:00,57.99,58.0,57.97,57.98,58117.0,49.6643,49.6728,49.6471,49.6557,58117.0
2017-02-08 15:10:00,57.99,57.99,57.97,57.99,13012.0,49.6643,49.6643,49.6471,49.6643,13012.0
2017-02-08 15:20:00,58.0,58.0,57.97,58.0,18671.0,49.6728,49.6728,49.6471,49.6728,18671.0
2017-02-08 15:30:00,58.0,58.02,57.98,58.01,30369.0,49.6728,49.69,49.6557,49.6814,30369.0
2017-02-08 15:40:00,58.0,58.01,57.97,57.98,34250.0,49.6728,49.6814,49.6471,49.6557,34250.0
2017-02-08 15:50:00,57.99,58.02,57.98,58.0,76786.0,49.6643,49.69,49.6557,49.6728,76786.0
2017-02-09 09:30:00,58.06,58.18,58.06,58.16,70765.0,49.7242,49.827,49.7242,49.8099,70765.0
2017-02-09 09:40:00,58.16,58.18,58.14,58.17,125453.0,49.8099,49.827,49.7927,49.8184,125453.0
2017-02-09 09:50:00,58.18,58.19,58.05,58.05,88705.0,49.827,49.8356,49.7157,49.7157,88705.0
2017-02-09 10:00:00,58.05,58.08,58.01,58.06,195947.0,49.7157,49.7414,49.6814,49.7242,195947.0
2017-02-09 10:10:00,58.05,58.07,58.04,58.07,55752.0,49.7157,49.7328,49.7071,49.7328,55752.0
2017-02-09 10:20:00,58.07,58.09,58.01,58.02,74347.0,49.7328,49.7499,49.6814,49.69,74347.0
2017-02-09 10:30:00,58.03,58.04,57.97,58.01,103579.0,49.6985,49.7071,49.6471,49.6814,103579.0
2017-02-09 10:40:00,58.02,58.1,58.01,58.09,66074.0,49.69,49.7585,49.6814,49.7499,66074.0
2017-02-09 10:50:00,58.09,58.17,58.09,58.17,48561.0,49.7499,49.8184,49.7499,49.8184,48561.0
2017-02-09 11:00:00,58.17,58.18,58.13,58.14,44380.0,49.8184,49.827,49.7842,49.7927,44380.0
2017-02-09 11:10:00,58.14,58.17,58.12,58.16,64350.0,49.7927,49.8184,49.7756,49.8099,64350.0
2017-02-09 11:20:00,58.17,58.19,58.16,58.16,53463.0,49.8184,49.8356,49.8099,49.8099,53463.0
2017-02-09 11:30:00,58.17,58.19,58.14,58.14,78808.0,49.8184,49.8356,49.7927,49.7927,78808.0
2017-02-09 11:40:00,58.14,58.16,58.13,58.14,31581.0,49.7927,49.8099,49.7842,49.7927,31581.0
2017-02-09 11:50:00,58.13,58.13,58.04,58.04,19235.0,49.7842,49.7842,49.7071,49.7071,19235.0
2017-02-09 12:00:00,58.04,58.07,58.02,58.06,26851.0,49.7071,49.7328,49.69,49.7242,26851.0
2017-02-09 12:10:00,58.06,58.09,58.06,58.06,30632.0,49.7242,49.7499,49.7242,49.7242,30632.0
2017-02-09 12:20:00,58.06,58.07,58.05,58.06,10589.0,49.7242,49.7328,49.7157,49.7242,10589.0
2017-02-09 12:30:00,58.06,58.07,58.05,58.05,5585.0,49.7242,49.7328,49.7157,49.7157,5585.0
2017-02-09 12:40:00,58.05,58.06,58.01,58.01,35295.0,49.7157,49.7242,49.6814,49.6814,35295.0
2017-02-09 12:50:00,58.02,58.05,58.01,58.05,17907.0,49.69,49.7157,49.6814,49.7157,17907.0
2017-02-09 13:00:00,58.04,58.05,58.01,58.01,28688.0,49.7071,49.7157,49.6814,49.6814,28688.0
2017-02-09 13:10:00,58.01,58.01,57.99,58.0,24350.0,49.6814,49.6814,49.6643,49.6728,24350.0
2017-02-09 13:20:00,58.01,58.04,58.01,58.02,8383.0,49.6814,49.7071,49.6814,49.69,8383.0
2017-02-09 13:30:00,58.01,58.02,57.99,58.01,41862.0,49.6814,49.69,49.6643,49.6814,41862.0
2017-02-09 13:40:00,58.01,58.06,58.01,58.05,8736.0,49.6814,49.7242,49.6814,49.7157,8736.0
2017-02-09 13:50:00,58.04,58.09,58.04,58.09,18421.0,49.7071,49.7499,49.7071,49.7499,18421.0
2017-02-09 14:00:00,58.09,58.12,58.08,58.08,41609.0,49.7499,49.7756,49.7414,49.7414,41609.0
2017-02-09 14:10:00,58.08,58.1,58.06,58.07,37928.0,49.7414,49.7585,49.7242,49.7328,37928.0
2017-02-09 14:20:00,58.07,58.07,58.03,58.05,14190.0,49.7328,49.7328,49.6985,49.7157,14190.0
2017-02-09 14:30:00,58.05,58.08,58.05,58.07,9399.0,49.7157,49.7414,49.7157,49.7328,9399.0
2017-02-09 14:40:00,58.07,58.08,58.04,58.05,18677.0,49.7328,49.7414,49.7071,49.7157,18677.0
2017-02-09 14:50:00,58.05,58.06,58.0,58.01,37651.0,49.7157,49.7242,49.6728,49.6814,37651.0
2017-02-09 15:00:00,58.01,58.07,58.0,58.07,216932.0,49.6814,49.7328,49.6728,49.7328,216932.0
2017-02-09 15:10:00,58.06,58.07,58.01,58.02,73629.0,49.7242,49.7328,49.6814,49.69,73629.0
2017-02-09 15:20:00,58.02,58.03,58.0,58.03,12412.0,49.69,49.6985,49.6728,49.6985,12412.0
2017-02-09 15:30:00,58.03,58.04,58.0,58.04,18666.0,49.6985,49.7071,49.6728,49.7071,18666.0
2017-02-09 15:40:00,58.04,58.07,58.03,58.06,19166.0,49.7071,49.7328,49.6985,49.7242,19166.0
2017-02-09 15:50:00,58.07,58.1,58.05,58.06,82433.0,49.7328,49.7585,49.7157,49.7242,82433.0
2017-02-10 09:30:00,57.84,57.86,57.78,57.79,121494.0,49.5358,49.5529,49.4844,49.493,121494.0
2017-02-10 09:40:00,57.78,57.85,57.77,57.84,137767.0,49.4844,49.5444,49.4759,49.5358,137767.0
2017-02-10 09:50:00,57.84,57.84,57.77,57.8,129629.0,49.5358,49.5358,49.4759,49.5016,129629.0
2017-02-10 10:00:00,57.8,57.84,57.78,57.83,138748.0,49.5016,49.5358,49.4844,49.5272,138748.0
2017-02-10 10:10:00,57.83,57.86,57.82,57.84,54286.0,49.5272,49.5529,49.5187,49.5358,54286.0
2017-02-10 10:20:00,57.84,57.85,57.82,57.83,93417.0,49.5358,49.5444,49.5187,49.5272,93417.0
2017-02-10 10:30:00,57.84,57.87,57.84,57.86,71660.0,49.5358,49.5615,49.5358,49.5529,71660.0
2017-02-10 10:40:00,57.86,57.9,57.85,57.89,93770.0,49.5529,49.5872,49.5444,49.5786,93770.0
2017-02-10 10:50:00,57.89,57.94,57.88,57.92,75581.0,49.5786,49.6215,49.5701,49.6043,75581.0
2017-02-10 11:00:00,57.91,57.91,57.84,57.84,69919.0,49.5958,49.5958,49.5358,49.5358,69919.0
2017-02-10 11:10:00,57.85,57.89,57.85,57.89,25457.0,49.5444,49.5786,49.5444,49.5786,25457.0
2017-02-10 11:20:00,57.88,57.93,57.88,57.93,48406.0,49.5701,49.6129,49.5701,49.6129,48406.0
2017-02-10 11:30:00,57.93,57.96,57.92,57.93,40362.0,49.6129,49.6386,49.6043,49.6129,40362.0
2017-02-10 11:40:00,57.93,57.97,57.93,57.96,29524.0,49.6129,49.6471,49.6129,49.6386,29524.0
2017-02-10 11:50:00,57.96,57.96,57.93,57.94,31325.0,49.6386,49.6386,49.6129,49.6215,31325.0
2017-02-10 12:00:00,57.95,57.96,57.93,57.96,61078.0,49.63,49.6386,49.6129,49.6386,61078.0
2017-02-10 12:10:00,57.95,57.96,57.94,57.94,31474.0,49.63,49.6386,49.6215,49.6215,31474.0
2017-02-10 12:20:00,57.95,57.95,57.93,57.95,53881.0,49.63,49.63,49.6129,49.63,53881.0
2017-02-10 12:30:00,57.94,57.97,57.94,57.95,32431.0,49.6215,49.6471,49.6215,49.63,32431.0
2017-02-10 12:40:00,57.95,57.96,57.94,57.95,20714.0,49.63,49.6386,49.6215,49.63,20714.0
2017-02-10 12:50:00,57.95,57.95,57.94,57.95,18240.0,49.63,49.63,49.6215,49.63,18240.0
2017-02-10 13:00:00,57.95,57.97,57.94,57.96,68100.0,49.63,49.6471,49.6215,49.6386,68100.0
2017-02-10 13:10:00,57.96,57.99,57.95,57.98,39618.0,49.6386,49.6643,49.63,49.6557,39618.0
2017-02-10 13:20:00,57.97,57.99,57.94,57.96,70602.0,49.6471,49.6643,49.6215,49.6386,70602.0
2017-02-10 13:30:00,57.96,58.0,57.94,58.0,45062.0,49.6386,49.6728,49.6215,49.6728,45062.0
2017-02-10 13:40:00,57.99,58.01,57.98,58.0,54760.0,49.6643,49.6814,49.6557,49.6728,54760.0
2017-02-10 13:50:00,57.99,58.0,57.98,58.0,43468.0,49.6643,49.6728,49.6557,49.6728,43468.0
2017-02-10 14:00:00,58.0,58.0,57.98,57.98,37933.0,49.6728,49.6728,49.6557,49.6557,37933.0
2017-02-10 14:10:00,57.98,57.99,57.97,57.98,46010.0,49.6557,49.6643,49.6471,49.6557,46010.0
2017-02-10 14:20:00,57.98,57.98,57.97,57.98,34649.0,49.6557,49.6557,49.6471,49.6557,34649.0
2017-02-10 14:30:00,57.98,58.0,57.97,58.0,48026.0,49.6557,49.6728,49.6471,49.6728,48026.0
2017-02-10 14:40:00,58.0,58.01,57.99,58.01,26387.0,49.6728,49.6814,49.6643,49.6814,26387.0
2017-02-10 14:50:00,58.0,58.01,57.96,57.97,63741.0,49.6728,49.6814,49.6386,49.6471,63741.0
2017-02-10 15:00:00,57.97,57.99,57.96,57.98,51111.0,49.6471,49.6643,49.6386,49.6557,51111.0
2017-02-10 15:10:00,57.99,57.99,57.97,57.98,32688.0,49.6643,49.6643,49.6471,49.6557,32688.0
2017-02-10 15:20:00,57.98,57.99,57.97,57.98,31897.0,49.6557,49.6643,49.6471,49.6557,31897.0
2017-02-10 15:30:00,57.98,58.07,57.98,58.07,62385.0,49.6557,49.7328,49.6557,49.7328,62385.0
2017-02-10 15:40:00,58.07,58.08,58.06,58.07,72933.0,49.7328,49.7414,49.7242,49.7328,72933.0
2017-02-10 15:50:00,58.07,58.14,58.06,58.11,405408.0,49.7328,49.7927,49.7242,49.767,405408.0
2017-02-13 09:30:00,57.92,57.92,57.8,57.84,133801.0,49.6043,49.6043,49.5016,49.5358,133801.0
2017-02-13 09:40:00,57.84,57.89,57.83,57.84,85495.0,49.5358,49.5786,49.5272,49.5358,85495.0
2017-02-13 09:50:00,57.85,57.85,57.81,57.82,37545.0,49.5444,49.5444,49.5101,49.5187,37545.0
2017-02-13 10:00:00,57.82,57.86,57.81,57.84,25222.0,49.5187,49.5529,49.5101,49.5358,25222.0
2017-02-13 10:10:00,57.83,57.83,57.79,57.8,32557.0,49.5272,49.5272,49.493,49.5016,32557.0
2017-02-13 10:20:00,57.8,57.81,57.77,57.79,30107.0,49.5016,49.5101,49.4759,49.493,30107.0
2017-02-13 10:30:00,57.79,57.79,57.75,57.76,62745.0,49.493,49.493,49.4587,49.4673,62745.0
2017-02-13 10:40:00,57.76,57.78,57.76,57.78,29686.0,49.4673,49.4844,49.4673,49.4844,29686.0
2017-02-13 10:50:00,57.78,57.81,57.78,57.81,48584.0,49.4844,49.5101,49.4844,49.5101,48584.0
2017-02-13 11:00:00,57.81,57.85,57.81,57.85,60640.0,49.5101,49.5444,49.5101,49.5444,60640.0
2017-02-13 11:10:00,57.85,57.88,57.85,57.87,41289.0,49.5444,49.5701,49.5444,49.5615,41289.0
2017-02-13 11:20:00,57.87,57.93,57.87,57.92,39395.0,49.5615,49.6129,49.5615,49.6043,39395.0
2017-02-13 11:30:00,57.91,57.92,57.88,57.9,40213.0,49.5958,49.6043,49.5701,49.5872,40213.0
2017-02-13 11:40:00,57.9,57.93,57.9,57.93,19119.0,49.5872,49.6129,49.5872,49.6129,19119.0
2017-02-13 11:50:00,57.93,57.93,57.92,57.92,44719.0,49.6129,49.6129,49.6043,49.6043,44719.0
2017-02-13 12:00:00,57.92,57.93,57.92,57.92,7400.0,49.6043,49.6129,49.6043,49.6043,7400.0
2017-02-13 12:10:00,57.92,57.93,57.92,57.92,23552.0,49.6043,49.6129,49.6043,49.6043,23552.0
2017-02-13 12:20:00,57.92,57.92,57.89,57.89,26355.0,49.6043,49.6043,49.5786,49.5786,26355.0
2017-02-13 12:30:00,57.89,57.91,57.87,57.91,18638.0,49.5786,49.5958,49.5615,49.5958,18638.0
2017-02-13 12:40:00,57.9,57.91,57.89,57.9,21842.0,49.5872,49.5958,49.5786,49.5872,21842.0
2017-02-13 12:50:00,57.91,57.94,57.91,57.92,15147.0,49.5958,49.6215,49.5958,49.6043,15147.0
2017-02-13 13:00:00,57.92,57.92,57.9,57.9,17267.0,49.6043,49.6043,49.5872,49.5872,17267.0
2017-02-13 13:10:00,57.91,57.95,57.91,57.95,17158.0,49.5958,49.63,49.5958,49.63,17158.0
2017-02-13 13:20:00,57.95,57.99,57.93,57.98,163535.0,49.63,49.6643,49.6129,49.6557,163535.0
2017-02-13 13:30:00,57.99,58.03,57.98,58.03,32139.0,49.6643,49.6985,49.6557,49.6985,32139.0
2017-02-13 13:40:00,58.03,58.04,58.02,58.03,17507.0,49.6985,49.7071,49.69,49.6985,17507.0
2017-02-13 13:50:00,58.03,58.1,58.03,58.1,87946.0,49.6985,49.7585,49.6985,49.7585,87946.0
2017-02-13 14:00:00,58.1,58.1,58.05,58.06,17628.0,49.7585,49.7585,49.7157,49.7242,17628.0
2017-02-13 14:10:00,58.06,58.06,58.04,58.06,24584.0,49.7242,49.7242,49.7071,49.7242,24584.0
2017-02-13 14:20:00,58.06,58.08,58.05,58.05,10206.0,49.7242,49.7414,49.7157,49.7157,10206.0
2017-02-13 14:30:00,58.06,58.06,58.04,58.05,18100.0,49.7242,49.7242,49.7071,49.7157,18100.0
2017-02-13 14:40:00,58.05,58.05,58.02,58.03,19068.0,49.7157,49.7157,49.69,49.6985,19068.0
2017-02-13 14:50:00,58.03,58.07,58.02,58.05,38359.0,49.6985,49.7328,49.69,49.7157,38359.0
2017-02-13 15:00:00,58.05,58.05,58.02,58.05,22563.0,49.7157,49.7157,49.69,49.7157,22563.0
2017-02-13 15:10:00,58.05,58.11,58.05,58.06,28927.0,49.7157,49.767,49.7157,49.7242,28927.0
2017-02-13 15:20:00,58.06,58.06,58.01,58.05,31482.0,49.7242,49.7242,49.6814,49.7157,31482.0
2017-02-13 15:30:00,58.05,58.05,58.01,58.01,19556.0,49.7157,49.7157,49.6814,49.6814,19556.0
2017-02-13 15:40:00,58.02,58.09,58.0,58.03,55871.0,49.69,49.7499,49.6728,49.6985,55871.0
2017-02-13 15:50:00,58.03,58.07,57.98,58.07,182526.0,49.6985,49.7328,49.6557,49.7328,182526.0
2017-02-14 09:30:00,58.13,58.18,58.11,58.15,152568.0,49.7842,49.827,49.767,49.8013,152568.0
2017-02-14 09:40:00,58.14,58.16,58.08,58.09,23401.0,49.7927,49.8099,49.7414,49.7499,23401.0
2017-02-14 09:50:00,58.09,58.13,58.08,58.13,18039.0,49.7499,49.7842,49.7414,49.7842,18039.0
2017-02-14 10:00:00,58.12,58.13,57.86,57.88,187982.0,49.7756,49.7842,49.5529,49.5701,187982.0
2017-02-14 10:10:00,57.88,58.09,57.87,57.98,218730.0,49.5701,49.7499,49.5615,49.6557,218730.0
2017-02-14 10:20:00,57.98,57.98,57.93,57.96,95010.0,49.6557,49.6557,49.6129,49.6386,95010.0
2017-02-14 10:30:00,57.96,57.96,57.81,57.87,57007.0,49.6386,49.6386,49.5101,49.5615,57007.0
2017-02-14 10:40:00,57.85,57.85,57.78,57.82,74872.0,49.5444,49.5444,49.4844,49.5187,74872.0
2017-02-14 10:50:00,57.83,57.85,57.81,57.82,33151.0,49.5272,49.5444,49.5101,49.5187,33151.0
2017-02-14 11:00:00,57.82,57.82,57.73,57.8,644616.0,49.5187,49.5187,49.4416,49.5016,644616.0
2017-02-14 11:10:00,57.81,57.89,57.81,57.88,18074.0,49.5101,49.5786,49.5101,49.5701,18074.0
2017-02-14 11:20:00,57.87,57.92,57.86,57.89,21249.0,49.5615,49.6043,49.5529,49.5786,21249.0
2017-02-14 11:30:00,57.89,57.95,57.88,57.9,28941.0,49.5786,49.63,49.5701,49.5872,28941.0
2017-02-14 11:40:00,57.89,57.9,57.87,57.87,6405.0,49.5786,49.5872,49.5615,49.5615,6405.0
2017-02-14 11:50:00,57.87,57.91,57.86,57.9,61482.0,49.5615,49.5958,49.5529,49.5872,61482.0
2017-02-14 12:00:00,57.89,57.89,57.85,57.86,15100.0,49.5786,49.5786,49.5444,49.5529,15100.0
2017-02-14 12:10:00,57.85,57.88,57.85,57.88,14260.0,49.5444,49.5701,49.5444,49.5701,14260.0
2017-02-14 12:20:00,57.88,57.89,57.86,57.87,6884.0,49.5701,49.5786,49.5529,49.5615,6884.0
2017-02-14 12:30:00,57.86,57.89,57.85,57.85,39051.0,49.5529,49.5786,49.5444,49.5444,39051.0
2017-02-14 12:40:00,57.84,57.87,57.83,57.84,12700.0,49.5358,49.5615,49.5272,49.5358,12700.0
2017-02-14 12:50:00,57.85,57.92,57.85,57.9,52169.0,49.5444,49.6043,49.5444,49.5872,52169.0
2017-02-14 13:00:00,57.9,57.95,57.9,57.95,12914.0,49.5872,49.63,49.5872,49.63,12914.0
2017-02-14 13:10:00,57.96,57.98,57.95,57.95,17611.0,49.6386,49.6557,49.63,49.63,17611.0
2017-02-14 13:20:00,57.95,58.0,57.95,58.0,21988.0,49.63,49.6728,49.63,49.6728,21988.0
2017-02-14 13:30:00,58.0,58.02,57.99,58.01,25370.0,49.6728,49.69,49.6643,49.6814,25370.0
2017-02-14 13:40:00,58.01,58.01,57.99,58.0,27437.0,49.6814,49.6814,49.6643,49.6728,27437.0
2017-02-14 13:50:00,58.0,58.03,57.99,58.01,5619.0,49.6728,49.6985,49.6643,49.6814,5619.0
2017-02-14 14:00:00,58.01,58.03,57.99,58.02,25754.0,49.6814,49.6985,49.6643,49.69,25754.0
2017-02-14 14:10:00,58.02,58.04,58.01,58.03,15852.0,49.69,49.7071,49.6814,49.6985,15852.0
2017-02-14 14:20:00,58.04,58.08,58.03,58.07,14952.0,49.7071,49.7414,49.6985,49.7328,14952.0
2017-02-14 14:30:00,58.06,58.07,58.04,58.05,39498.0,49.7242,49.7328,49.7071,49.7157,39498.0
2017-02-14 14:40:00,58.05,58.07,58.04,58.06,6724.0,49.7157,49.7328,49.7071,49.7242,6724.0
2017-02-14 14:50:00,58.06,58.09,58.05,58.07,12175.0,49.7242,49.7499,49.7157,49.7328,12175.0
2017-02-14 15:00:00,58.07,58.1,58.06,58.06,6389.0,49.7328,49.7585,49.7242,49.7242,6389.0
2017-02-14 15:10:00,58.05,58.12,58.05,58.11,19440.0,49.7157,49.7756,49.7157,49.767,19440.0
2017-02-14 15:20:00,58.11,58.11,58.07,58.08,9100.0,49.767,49.767,49.7328,49.7414,9100.0
2017-02-14 15:30:00,58.08,58.11,58.07,58.11,10700.0,49.7414,49.767,49.7328,49.767,10700.0
2017-02-14 15:40:00,58.11,58.15,58.11,58.15,49459.0,49.767,49.8013,49.767,49.8013,49459.0
2017-02-14 15:50:00,58.15,58.17,58.12,58.14,71032.0,49.8013,49.8184,49.7756,49.7927,71032.0
2017-02-15 09:30:00,58.16,58.2,58.08,58.19,51775.0,49.8099,49.8441,49.7414,49.8356,51775.0
2017-02-15 09:40:00,58.2,58.25,58.17,58.17,93840.0,49.8441,49.8869,49.8184,49.8184,93840.0
2017-02-15 09:50:00,58.17,58.18,58.15,58.18,21399.0,49.8184,49.827,49.8013,49.827,21399.0
2017-02-15 10:00:00,58.18,58.27,58.17,58.27,345975.0,49.827,49.9041,49.8184,49.9041,345975.0
2017-02-15 10:10:00,58.27,58.32,58.24,58.28,78387.0,49.9041,49.9469,49.8784,49.9126,78387.0
2017-02-15 10:20:00,58.28,58.28,58.24,58.28,19591.0,49.9126,49.9126,49.8784,49.9126,19591.0
2017-02-15 10:30:00,58.28,58.31,58.26,58.27,141367.0,49.9126,49.9383,49.8955,49.9041,141367.0
2017-02-15 10:40:00,58.27,58.28,58.24,58.25,34022.0,49.9041,49.9126,49.8784,49.8869,34022.0
2017-02-15 10:50:00,58.25,58.29,58.24,58.28,21395.0,49.8869,49.9212,49.8784,49.9126,21395.0
2017-02-15 11:00:00,58.28,58.32,58.26,58.31,32243.0,49.9126,49.9469,49.8955,49.9383,32243.0
2017-02-15 11:10:00,58.32,58.42,58.3,58.4,62336.0,49.9469,50.0325,49.9298,50.0154,62336.0
2017-02-15 11:20:00,58.4,58.46,58.39,58.46,65551.0,50.0154,50.0668,50.0068,50.0668,65551.0
2017-02-15 11:30:00,58.46,58.49,58.43,58.46,31833.0,50.0668,50.0925,50.0411,50.0668,31833.0
2017-02-15 11:40:00,58.46,58.47,58.44,58.47,69516.0,50.0668,50.0754,50.0497,50.0754,69516.0
2017-02-15 11:50:00,58.47,58.53,58.46,58.52,23072.0,50.0754,50.1267,50.0668,50.1182,23072.0
2017-02-15 12:00:00,58.51,58.54,58.49,58.49,18708.0,50.1096,50.1353,50.0925,50.0925,18708.0
2017-02-15 12:10:00,58.49,58.59,58.49,58.59,16795.0,50.0925,50.1781,50.0925,50.1781,16795.0
2017-02-15 12:20:00,58.6,58.65,58.59,58.64,14123.0,50.1867,50.2295,50.1781,50.221,14123.0
2017-02-15 12:30:00,58.63,58.63,58.6,58.61,19991.0,50.2124,50.2124,50.1867,50.1953,19991.0
2017-02-15 12:40:00,58.61,58.63,58.6,58.61,15519.0,50.1953,50.2124,50.1867,50.1953,15519.0
2017-02-15 12:50:00,58.61,58.62,58.59,58.59,12978.0,50.1953,50.2038,50.1781,50.1781,12978.0
2017-02-15 13:00:00,58.6,58.62,58.59,58.62,12402.0,50.1867,50.2038,50.1781,50.2038,12402.0
2017-02-15 13:10:00,58.62,58.63,58.57,58.6,46692.0,50.2038,50.2124,50.161,50.1867,46692.0
2017-02-15 13:20:00,58.6,58.63,58.57,58.63,20233.0,50.1867,50.2124,50.161,50.2124,20233.0
2017-02-15 13:30:00,58.63,58.63,58.58,58.58,10968.0,50.2124,50.2124,50.1696,50.1696,10968.0
2017-02-15 13:40:00,58.58,58.63,58.58,58.61,17688.0,50.1696,50.2124,50.1696,50.1953,17688.0
2017-02-15 13:50:00,58.61,58.65,58.61,58.61,12935.0,50.1953,50.2295,50.1953,50.1953,12935.0
2017-02-15 14:00:00,58.61,58.66,58.6,58.62,13284.0,50.1953,50.2381,50.1867,50.2038,13284.0
2017-02-15 14:10:00,58.62,58.66,58.61,58.64,11348.0,50.2038,50.2381,50.1953,50.221,11348.0
2017-02-15 14:20:00,58.65,58.7,58.64,58.7,37523.0,50.2295,50.2723,50.221,50.2723,37523.0
2017-02-15 14:30:00,58.69,58.72,58.68,58.68,21079.0,50.2638,50.2895,50.2552,50.2552,21079.0
2017-02-15 14:40:00,58.68,58.73,58.66,58.72,26401.0,50.2552,50.298,50.2381,50.2895,26401.0
2017-02-15 14:50:00,58.72,58.77,58.71,58.76,14657.0,50.2895,50.3323,50.2809,50.3237,14657.0
2017-02-15 15:00:00,58.76,58.76,58.73,58.75,28342.0,50.3237,50.3237,50.298,50.3152,28342.0
2017-02-15 15:10:00,58.76,58.8,58.75,58.79,61272.0,50.3237,50.358,50.3152,50.3494,61272.0
2017-02-15 15:20:00,58.78,58.8,58.77,58.79,26824.0,50.3409,50.358,50.3323,50.3494,26824.0
2017-02-15 15:30:00,58.78,58.83,58.78,58.82,72234.0,50.3409,50.3837,50.3409,50.3751,72234.0
2017-02-15 15:40:00,58.81,58.83,58.77,58.77,27310.0,50.3665,50.3837,50.3323,50.3323,27310.0
2017-02-15 15:50:00,58.77,58.8,58.74,58.78,69311.0,50.3323,50.358,50.3066,50.3409,69311.0
2017-02-16 09:30:00,58.26,58.43,58.21,58.28,65925.0,49.8955,50.0411,49.8527,49.9126,65925.0
2017-02-16 09:40:00,58.28,58.32,58.27,58.28,98573.0,49.9126,49.9469,49.9041,49.9126,98573.0
2017-02-16 09:50:00,58.28,58.3,58.26,58.29,40316.0,49.9126,49.9298,49.8955,49.9212,40316.0
2017-02-16 10:00:00,58.29,58.34,58.27,58.34,30256.0,49.9212,49.964,49.9041,49.964,30256.0
2017-02-16 10:10:00,58.34,58.34,58.3,58.31,24631.0,49.964,49.964,49.9298,49.9383,24631.0
2017-02-16 10:20:00,58.31,58.32,58.28,58.29,17334.0,49.9383,49.9469,49.9126,49.9212,17334.0
2017-02-16 10:30:00,58.29,58.33,58.28,58.32,19302.0,49.9212,49.9555,49.9126,49.9469,19302.0
2017-02-16 10:40:00,58.32,58.32,58.26,58.26,12030.0,49.9469,49.9469,49.8955,49.8955,12030.0
2017-02-16 10:50:00,58.26,58.3,58.26,58.26,62442.0,49.8955,49.9298,49.8955,49.8955,62442.0
2017-02-16 11:00:00,58.27,58.29,58.21,58.22,18893.0,49.9041,49.9212,49.8527,49.8613,18893.0
2017-02-16 11:10:00,58.21,58.21,58.15,58.17,23672.0,49.8527,49.8527,49.8013,49.8184,23672.0
2017-02-16 11:20:00,58.17,58.19,58.15,58.18,28322.0,49.8184,49.8356,49.8013,49.827,28322.0
2017-02-16 11:30:00,58.17,58.17,58.13,58.15,31564.0,49.8184,49.8184,49.7842,49.8013,31564.0
2017-02-16 11:40:00,58.14,58.16,58.13,58.14,19159.0,49.7927,49.8099,49.7842,49.7927,19159.0
2017-02-16 11:50:00,58.14,58.17,58.14,58.16,13339.0,49.7927,49.8184,49.7927,49.8099,13339.0
2017-02-16 12:00:00,58.16,58.16,58.12,58.12,7679.0,49.8099,49.8099,49.7756,49.7756,7679.0
2017-02-16 12:10:00,58.12,58.14,58.12,58.12,7160.0,49.7756,49.7927,49.7756,49.7756,7160.0
2017-02-16 12:20:00,58.13,58.15,58.11,58.13,25187.0,49.7842,49.8013,49.767,49.7842,25187.0
2017-02-16 12:30:00,58.13,58.18,58.12,58.18,27271.0,49.7842,49.827,49.7756,49.827,27271.0
2017-02-16 12:40:00,58.18,58.2,58.16,58.2,24647.0,49.827,49.8441,49.8099,49.8441,24647.0
2017-02-16 12:50:00,58.2,58.23,58.19,58.21,16291.0,49.8441,49.8698,49.8356,49.8527,16291.0
2017-02-16 13:00:00,58.22,58.25,58.2,58.25,12557.0,49.8613,49.8869,49.8441,49.8869,12557.0
2017-02-16 13:10:00,58.25,58.26,58.24,58.26,63002.0,49.8869,49.8955,49.8784,49.8955,63002.0
2017-02-16 13:20:00,58.26,58.28,58.25,58.28,45875.0,49.8955,49.9126,49.8869,49.9126,45875.0
2017-02-16 13:30:00,58.28,58.3,58.27,58.29,57973.0,49.9126,49.9298,49.9041,49.9212,57973.0
2017-02-16 13:40:00,58.29,58.29,58.24,58.25,25001.0,49.9212,49.9212,49.8784,49.8869,25001.0
2017-02-16 13:50:00,58.25,58.28,58.25,58.27,43180.0,49.8869,49.9126,49.8869,49.9041,43180.0
2017-02-16 14:00:00,58.27,58.28,58.26,58.28,45804.0,49.9041,49.9126,49.8955,49.9126,45804.0
2017-02-16 14:10:00,58.28,58.3,58.27,58.27,68250.0,49.9126,49.9298,49.9041,49.9041,68250.0
2017-02-16 14:20:00,58.27,58.27,58.24,58.26,49696.0,49.9041,49.9041,49.8784,49.8955,49696.0
2017-02-16 14:30:00,58.26,58.26,58.24,58.25,49477.0,49.8955,49.8955,49.8784,49.8869,49477.0
2017-02-16 14:40:00,58.25,58.25,58.23,58.23,87732.0,49.8869,49.8869,49.8698,49.8698,87732.0
2017-02-16 14:50:00,58.23,58.24,58.2,58.23,33924.0,49.8698,49.8784,49.8441,49.8698,33924.0
2017-02-16 15:00:00,58.24,58.27,58.23,58.27,51168.0,49.8784,49.9041,49.8698,49.9041,51168.0
2017-02-16 15:10:00,58.27,58.27,58.26,58.27,48776.0,49.9041,49.9041,49.8955,49.9041,48776.0
2017-02-16 15:20:00,58.26,58.29,58.26,58.28,98676.0,49.8955,49.9212,49.8955,49.9126,98676.0
2017-02-16 15:30:00,58.28,58.3,58.27,58.3,61616.0,49.9126,49.9298,49.9041,49.9298,61616.0
2017-02-16 15:40:00,58.29,58.3,58.16,58.16,172972.0,49.9212,49.9298,49.8099,49.8099,172972.0
2017-02-16 15:50:00,58.17,58.23,58.15,58.17,349820.0,49.8184,49.8698,49.8013,49.8184,349820.0
2017-02-17 09:30:00,57.71,57.84,57.71,57.83,206451.0,49.4245,49.5358,49.4245,49.5272,206451.0
2017-02-17 09:40:00,57.83,57.86,57.77,57.79,223509.0,49.5272,49.5529,49.4759,49.493,223509.0
2017-02-17 09:50:00,57.79,57.81,57.78,57.79,47395.0,49.493,49.5101,49.4844,49.493,47395.0
2017-02-17 10:00:00,57.78,57.81,57.78,57.78,24570.0,49.4844,49.5101,49.4844,49.4844,24570.0
2017-02-17 10:10:00,57.79,57.81,57.78,57.8,47395.0,49.493,49.5101,49.4844,49.5016,47395.0
2017-02-17 10:20:00,57.8,57.8,57.77,57.8,22167.0,49.5016,49.5016,49.4759,49.5016,22167.0
2017-02-17 10:30:00,57.79,57.79,57.76,57.78,12259.0,49.493,49.493,49.4673,49.4844,12259.0
2017-02-17 10:40:00,57.78,57.78,57.75,57.76,11948.0,49.4844,49.4844,49.4587,49.4673,11948.0
2017-02-17 10:50:00,57.75,57.75,57.71,57.71,16656.0,49.4587,49.4587,49.4245,49.4245,16656.0
2017-02-17 11:00:00,57.71,57.74,57.7,57.7,16131.0,49.4245,49.4502,49.4159,49.4159,16131.0
2017-02-17 11:10:00,57.7,57.72,57.68,57.69,27715.0,49.4159,49.433,49.3988,49.4073,27715.0
2017-02-17 11:20:00,57.68,57.7,57.68,57.7,6659.0,49.3988,49.4159,49.3988,49.4159,6659.0
2017-02-17 11:30:00,57.69,57.74,57.69,57.71,33258.0,49.4073,49.4502,49.4073,49.4245,33258.0
2017-02-17 11:40:00,57.7,57.72,57.69,57.71,7748.0,49.4159,49.433,49.4073,49.4245,7748.0
2017-02-17 11:50:00,57.71,57.74,57.71,57.73,21419.0,49.4245,49.4502,49.4245,49.4416,21419.0
2017-02-17 12:00:00,57.72,57.76,57.71,57.76,8313.0,49.433,49.4673,49.4245,49.4673,8313.0
2017-02-17 12:10:00,57.76,57.79,57.76,57.78,1624.0,49.4673,49.493,49.4673,49.4844,1624.0
2017-02-17 12:20:00,57.79,57.82,57.79,57.8,4658.0,49.493,49.5187,49.493,49.5016,4658.0
2017-02-17 12:30:00,57.79,57.81,57.78,57.81,13434.0,49.493,49.5101,49.4844,49.5101,13434.0
2017-02-17 12:40:00,57.82,57.82,57.78,57.79,10136.0,49.5187,49.5187,49.4844,49.493,10136.0
2017-02-17 12:50:00,57.79,57.83,57.79,57.81,6512.0,49.493,49.5272,49.493,49.5101,6512.0
2017-02-17 13:00:00,57.81,57.81,57.79,57.79,5740.0,49.5101,49.5101,49.493,49.493,5740.0
2017-02-17 13:10:00,57.8,57.81,57.77,57.77,3793.0,49.5016,49.5101,49.4759,49.4759,3793.0
2017-02-17 13:20:00,57.77,57.78,57.77,57.77,825.0,49.4759,49.4844,49.4759,49.4759,825.0
2017-02-17 13:30:00,57.77,57.78,57.76,57.78,6900.0,49.4759,49.4844,49.4673,49.4844,6900.0
2017-02-17 13:40:00,57.77,57.79,57.77,57.77,10933.0,49.4759,49.493,49.4759,49.4759,10933.0
2017-02-17 13:50:00,57.77,57.78,57.76,57.77,5691.0,49.4759,49.4844,49.4673,49.4759,5691.0
2017-02-17 14:00:00,57.77,57.77,57.75,57.77,12761.0,49.4759,49.4759,49.4587,49.4759,12761.0
2017-02-17 14:10:00,57.77,57.81,57.77,57.79,40264.0,49.4759,49.5101,49.4759,49.493,40264.0
2017-02-17 14:20:00,57.8,57.81,57.79,57.8,9143.0,49.5016,49.5101,49.493,49.5016,9143.0
2017-02-17 14:30:00,57.79,57.82,57.79,57.81,4629.0,49.493,49.5187,49.493,49.5101,4629.0
2017-02-17 14:40:00,57.82,57.82,57.8,57.81,4764.0,49.5187,49.5187,49.5016,49.5101,4764.0
2017-02-17 14:50:00,57.82,57.82,57.8,57.82,8141.0,49.5187,49.5187,49.5016,49.5187,8141.0
2017-02-17 15:00:00,57.81,57.84,57.81,57.82,27453.0,49.5101,49.5358,49.5101,49.5187,27453.0
2017-02-17 15:10:00,57.83,57.87,57.82,57.86,45371.0,49.5272,49.5615,49.5187,49.5529,45371.0
2017-02-17 15:20:00,57.86,57.88,57.85,57.87,21499.0,49.5529,49.5701,49.5444,49.5615,21499.0
2017-02-17 15:30:00,57.87,57.89,57.87,57.87,41863.0,49.5615,49.5786,49.5615,49.5615,41863.0
2017-02-17 15:40:00,57.88,57.93,57.87,57.91,54597.0,49.5701,49.6129,49.5615,49.5958,54597.0
2017-02-17 15:50:00,57.91,57.99,57.9,57.97,123544.0,49.5958,49.6643,49.5872,49.6471,123544.0
2017-02-21 09:30:00,58.8,58.8,58.71,58.76,85089.0,50.358,50.358,50.2809,50.3237,85089.0
2017-02-21 09:40:00,58.77,58.81,58.75,58.81,56807.0,50.3323,50.3665,50.3152,50.3665,56807.0
2017-02-21 09:50:00,58.81,58.85,58.81,58.82,49686.0,50.3665,50.4008,50.3665,50.3751,49686.0
2017-02-21 10:00:00,58.83,58.86,58.8,58.86,34389.0,50.3837,50.4094,50.358,50.4094,34389.0
2017-02-21 10:10:00,58.85,58.96,58.85,58.94,131797.0,50.4008,50.495,50.4008,50.4779,131797.0
2017-02-21 10:20:00,58.94,58.96,58.87,58.88,54713.0,50.4779,50.495,50.4179,50.4265,54713.0
2017-02-21 10:30:00,58.89,58.91,58.88,58.91,32438.0,50.4351,50.4522,50.4265,50.4522,32438.0
2017-02-21 10:40:00,58.91,58.96,58.91,58.92,37710.0,50.4522,50.495,50.4522,50.4608,37710.0
2017-02-21 10:50:00,58.93,58.93,58.9,58.91,26519.0,50.4693,50.4693,50.4436,50.4522,26519.0
2017-02-21 11:00:00,58.91,58.91,58.88,58.89,22405.0,50.4522,50.4522,50.4265,50.4351,22405.0
2017-02-21 11:10:00,58.89,58.91,58.87,58.91,23055.0,50.4351,50.4522,50.4179,50.4522,23055.0
2017-02-21 11:20:00,58.91,58.91,58.81,58.82,47838.0,50.4522,50.4522,50.3665,50.3751,47838.0
2017-02-21 11:30:00,58.82,58.83,58.8,58.81,12921.0,50.3751,50.3837,50.358,50.3665,12921.0
2017-02-21 11:40:00,58.82,58.84,58.82,58.83,8000.0,50.3751,50.3922,50.3751,50.3837,8000.0
2017-02-21 11:50:00,58.83,58.85,58.83,58.83,21254.0,50.3837,50.4008,50.3837,50.3837,21254.0
2017-02-21 12:00:00,58.83,58.88,58.83,58.86,21357.0,50.3837,50.4265,50.3837,50.4094,21357.0
2017-02-21 12:10:00,58.86,58.87,58.85,58.86,18937.0,50.4094,50.4179,50.4008,50.4094,18937.0
2017-02-21 12:20:00,58.87,58.88,58.84,58.87,33262.0,50.4179,50.4265,50.3922,50.4179,33262.0
2017-02-21 12:30:00,58.87,58.89,58.86,58.89,14132.0,50.4179,50.4351,50.4094,50.4351,14132.0
2017-02-21 12:40:00,58.89,58.89,58.87,58.87,14609.0,50.4351,50.4351,50.4179,50.4179,14609.0
2017-02-21 12:50:00,58.87,58.88,58.87,58.88,10151.0,50.4179,50.4265,50.4179,50.4265,10151.0
2017-02-21 13:00:00,58.88,58.88,58.85,58.86,18098.0,50.4265,50.4265,50.4008,50.4094,18098.0
2017-02-21 13:10:00,58.86,58.88,58.85,58.88,66499.0,50.4094,50.4265,50.4008,50.4265,66499.0
2017-02-21 13:20:00,58.88,58.91,58.87,58.9,15548.0,50.4265,50.4522,50.4179,50.4436,15548.0
2017-02-21 13:30:00,58.89,58.9,58.87,58.87,43278.0,50.4351,50.4436,50.4179,50.4179,43278.0
2017-02-21 13:40:00,58.88,58.88,58.87,58.88,7008.0,50.4265,50.4265,50.4179,50.4265,7008.0
2017-02-21 13:50:00,58.88,58.88,58.84,58.88,23974.0,50.4265,50.4265,50.3922,50.4265,23974.0
2017-02-21 14:00:00,58.88,58.9,58.87,58.89,20307.0,50.4265,50.4436,50.4179,50.4351,20307.0
2017-02-21 14:10:00,58.89,58.91,58.88,58.91,29106.0,50.4351,50.4522,50.4265,50.4522,29106.0
2017-02-21 14:20:00,58.91,58.91,58.9,58.91,21400.0,50.4522,50.4522,50.4436,50.4522,21400.0
2017-02-21 14:30:00,58.91,58.93,58.89,58.91,26621.0,50.4522,50.4693,50.4351,50.4522,26621.0
2017-02-21 14:40:00,58.92,58.96,58.92,58.96,16278.0,50.4608,50.495,50.4608,50.495,16278.0
2017-02-21 14:50:00,58.95,58.98,58.92,58.98,23829.0,50.4864,50.5121,50.4608,50.5121,23829.0
2017-02-21 15:00:00,58.98,59.0,58.95,58.97,23996.0,50.5121,50.5293,50.4864,50.5036,23996.0
2017-02-21 15:10:00,58.97,58.99,58.96,58.98,67928.0,50.5036,50.5207,50.495,50.5121,67928.0
2017-02-21 15:20:00,58.98,59.0,58.97,59.0,23543.0,50.5121,50.5293,50.5036,50.5293,23543.0
2017-02-21 15:30:00,59.0,59.02,58.97,59.02,41970.0,50.5293,50.5464,50.5036,50.5464,41970.0
2017-02-21 15:40:00,59.02,59.08,59.02,59.07,57175.0,50.5464,50.5978,50.5464,50.5892,57175.0
2017-02-21 15:50:00,59.07,59.1,59.05,59.06,152569.0,50.5892,50.6149,50.5721,50.5807,152569.0
2017-02-22 09:30:00,58.95,58.95,58.87,58.88,31635.0,50.4864,50.4864,50.4179,50.4265,31635.0
2017-02-22 09:40:00,58.89,58.9,58.85,58.89,10119.0,50.4351,50.4436,50.4008,50.4351,10119.0
2017-02-22 09:50:00,58.89,58.89,58.84,58.87,13596.0,50.4351,50.4351,50.3922,50.4179,13596.0
2017-02-22 10:00:00,58.87,58.89,58.84,58.85,19865.0,50.4179,50.4351,50.3922,50.4008,19865.0
2017-02-22 10:10:00,58.85,58.9,58.84,58.89,39524.0,50.4008,50.4436,50.3922,50.4351,39524.0
2017-02-22 10:20:00,58.88,58.9,58.86,58.89,96436.0,50.4265,50.4436,50.4094,50.4351,96436.0
2017-02-22 10:30:00,58.9,58.94,58.88,58.94,110377.0,50.4436,50.4779,50.4265,50.4779,110377.0
2017-02-22 10:40:00,58.95,58.95,58.89,58.9,54970.0,50.4864,50.4864,50.4351,50.4436,54970.0
2017-02-22 10:50:00,58.91,58.92,58.89,58.92,30642.0,50.4522,50.4608,50.4351,50.4608,30642.0
2017-02-22 11:00:00,58.92,58.92,58.87,58.87,18055.0,50.4608,50.4608,50.4179,50.4179,18055.0
2017-02-22 11:10:00,58.87,58.88,58.84,58.88,25250.0,50.4179,50.4265,50.3922,50.4265,25250.0
2017-02-22 11:20:00,58.88,58.89,58.86,58.88,27906.0,50.4265,50.4351,50.4094,50.4265,27906.0
2017-02-22 11:30:00,58.89,58.89,58.85,58.86,9223.0,50.4351,50.4351,50.4008,50.4094,9223.0
2017-02-22 11:40:00,58.85,58.88,58.85,58.88,8792.0,50.4008,50.4265,50.4008,50.4265,8792.0
2017-02-22 11:50:00,58.89,58.9,58.88,58.88,5046.0,50.4351,50.4436,50.4265,50.4265,5046.0
2017-02-22 12:00:00,58.89,58.89,58.86,58.88,10078.0,50.4351,50.4351,50.4094,50.4265,10078.0
2017-02-22 12:10:00,58.88,58.89,58.88,58.89,1250.0,50.4265,50.4351,50.4265,50.4351,1250.0
2017-02-22 12:20:00,58.89,58.9,58.89,58.9,8267.0,50.4351,50.4436,50.4351,50.4436,8267.0
2017-02-22 12:30:00,58.91,58.95,58.91,58.95,4150.0,50.4522,50.4864,50.4522,50.4864,4150.0
2017-02-22 12:40:00,58.95,58.96,58.93,58.96,5204.0,50.4864,50.495,50.4693,50.495,5204.0
2017-02-22 12:50:00,58.96,59.02,58.96,59.0,12888.0,50.495,50.5464,50.495,50.5293,12888.0
2017-02-22 13:00:00,59.01,59.05,59.0,59.05,13215.0,50.5378,50.5721,50.5293,50.5721,13215.0
2017-02-22 13:10:00,59.06,59.08,59.06,59.07,2700.0,50.5807,50.5978,50.5807,50.5892,2700.0
2017-02-22 13:20:00,59.06,59.07,59.04,59.04,155764.0,50.5807,50.5892,50.5635,50.5635,155764.0
2017-02-22 13:30:00,59.05,59.06,59.04,59.06,8045.0,50.5721,50.5807,50.5635,50.5807,8045.0
2017-02-22 13:40:00,59.07,59.09,59.04,59.04,38071.0,50.5892,50.6063,50.5635,50.5635,38071.0
2017-02-22 13:50:00,59.04,59.05,58.96,58.96,20469.0,50.5635,50.5721,50.495,50.495,20469.0
2017-02-22 14:00:00,58.96,59.12,58.92,59.12,145002.0,50.495,50.632,50.4608,50.632,145002.0
2017-02-22 14:10:00,59.12,59.15,59.1,59.14,19885.0,50.632,50.6577,50.6149,50.6492,19885.0
2017-02-22 14:20:00,59.14,59.15,59.12,59.13,9474.0,50.6492,50.6577,50.632,50.6406,9474.0
2017-02-22 14:30:00,59.12,59.16,59.1,59.11,19973.0,50.632,50.6663,50.6149,50.6235,19973.0
2017-02-22 14:40:00,59.12,59.16,59.12,59.15,8170.0,50.632,50.6663,50.632,50.6577,8170.0
2017-02-22 14:50:00,59.15,59.18,59.11,59.11,6213.0,50.6577,50.6834,50.6235,50.6235,6213.0
2017-02-22 15:00:00,59.12,59.12,59.1,59.1,3849.0,50.632,50.632,50.6149,50.6149,3849.0
2017-02-22 15:10:00,59.11,59.14,59.1,59.1,27860.0,50.6235,50.6492,50.6149,50.6149,27860.0
2017-02-22 15:20:00,59.1,59.16,59.1,59.14,12060.0,50.6149,50.6663,50.6149,50.6492,12060.0
2017-02-22 15:30:00,59.14,59.17,59.14,59.17,20052.0,50.6492,50.6749,50.6492,50.6749,20052.0
2017-02-22 15:40:00,59.16,59.17,59.15,59.16,29077.0,50.6663,50.6749,50.6577,50.6663,29077.0
2017-02-22 15:50:00,59.17,59.23,59.17,59.2,163262.0,50.6749,50.7262,50.6749,50.7005,163262.0
2017-02-23 09:30:00,59.55,59.64,59.55,59.58,116124.0,51.0003,51.0774,51.0003,51.026,116124.0
2017-02-23 09:40:00,59.58,59.62,59.57,59.58,108982.0,51.026,51.0602,51.0174,51.026,108982.0
2017-02-23 09:50:00,59.59,59.63,59.58,59.62,115408.0,51.0346,51.0688,51.026,51.0602,115408.0
2017-02-23 10:00:00,59.62,59.65,59.56,59.56,69837.0,51.0602,51.0859,51.0089,51.0089,69837.0
2017-02-23 10:10:00,59.56,59.57,59.51,59.54,96123.0,51.0089,51.0174,50.966,50.9917,96123.0
2017-02-23 10:20:00,59.55,59.56,59.51,59.54,61001.0,51.0003,51.0089,50.966,50.9917,61001.0
2017-02-23 10:30:00,59.54,59.58,59.53,59.56,61196.0,50.9917,51.026,50.9832,51.0089,61196.0
2017-02-23 10:40:00,59.56,59.62,59.55,59.6,51662.0,51.0089,51.0602,51.0003,51.0431,51662.0
2017-02-23 10:50:00,59.6,59.66,59.55,59.66,195680.0,51.0431,51.0945,51.0003,51.0945,195680.0
2017-02-23 11:00:00,59.66,59.69,59.63,59.63,130005.0,51.0945,51.1202,51.0688,51.0688,130005.0
2017-02-23 11:10:00,59.63,59.63,59.54,59.63,52016.0,51.0688,51.0688,50.9917,51.0688,52016.0
2017-02-23 11:20:00,59.63,59.65,59.6,59.61,42407.0,51.0688,51.0859,51.0431,51.0517,42407.0
2017-02-23 11:30:00,59.61,59.66,59.61,59.62,32374.0,51.0517,51.0945,51.0517,51.0602,32374.0
2017-02-23 11:40:00,59.61,59.66,59.61,59.64,48303.0,51.0517,51.0945,51.0517,51.0774,48303.0
2017-02-23 11:50:00,59.63,59.63,59.6,59.6,16689.0,51.0688,51.0688,51.0431,51.0431,16689.0
2017-02-23 12:00:00,59.6,59.65,59.59,59.63,24839.0,51.0431,51.0859,51.0346,51.0688,24839.0
2017-02-23 12:10:00,59.63,59.72,59.62,59.71,51963.0,51.0688,51.1459,51.0602,51.1373,51963.0
2017-02-23 12:20:00,59.71,59.73,59.69,59.72,25706.0,51.1373,51.1545,51.1202,51.1459,25706.0
2017-02-23 12:30:00,59.73,59.77,59.72,59.73,76392.0,51.1545,51.1887,51.1459,51.1545,76392.0
2017-02-23 12:40:00,59.74,59.74,59.69,59.7,8295.0,51.163,51.163,51.1202,51.1288,8295.0
2017-02-23 12:50:00,59.69,59.69,59.63,59.63,41707.0,51.1202,51.1202,51.0688,51.0688,41707.0
2017-02-23 13:00:00,59.63,59.66,59.62,59.63,14034.0,51.0688,51.0945,51.0602,51.0688,14034.0
2017-02-23 13:10:00,59.63,59.65,59.58,59.59,84682.0,51.0688,51.0859,51.026,51.0346,84682.0
2017-02-23 13:20:00,59.58,59.58,59.55,59.56,40147.0,51.026,51.026,51.0003,51.0089,40147.0
2017-02-23 13:30:00,59.55,59.56,59.52,59.54,25729.0,51.0003,51.0089,50.9746,50.9917,25729.0
2017-02-23 13:40:00,59.54,59.57,59.53,59.54,16878.0,50.9917,51.0174,50.9832,50.9917,16878.0
2017-02-23 13:50:00,59.53,59.56,59.52,59.56,43077.0,50.9832,51.0089,50.9746,51.0089,43077.0
2017-02-23 14:00:00,59.56,59.58,59.53,59.54,11652.0,51.0089,51.026,50.9832,50.9917,11652.0
2017-02-23 14:10:00,59.54,59.58,59.54,59.55,12653.0,50.9917,51.026,50.9917,51.0003,12653.0
2017-02-23 14:20:00,59.55,59.58,59.54,59.56,12754.0,51.0003,51.026,50.9917,51.0089,12754.0
2017-02-23 14:30:00,59.55,59.58,59.52,59.57,25763.0,51.0003,51.026,50.9746,51.0174,25763.0
2017-02-23 14:40:00,59.56,59.59,59.56,59.57,13870.0,51.0089,51.0346,51.0089,51.0174,13870.0
2017-02-23 14:50:00,59.58,59.62,59.57,59.58,32073.0,51.026,51.0602,51.0174,51.026,32073.0
2017-02-23 15:00:00,59.58,59.58,59.54,59.55,20541.0,51.026,51.026,50.9917,51.0003,20541.0
2017-02-23 15:10:00,59.55,59.6,59.54,59.6,24432.0,51.0003,51.0431,50.9917,51.0431,24432.0
2017-02-23 15:20:00,59.6,59.64,59.57,59.59,40753.0,51.0431,51.0774,51.0174,51.0346,40753.0
2017-02-23 15:30:00,59.59,59.59,59.54,59.58,22892.0,51.0346,51.0346,50.9917,51.026,22892.0
2017-02-23 15:40:00,59.58,59.59,59.51,59.52,53238.0,51.026,51.0346,50.966,50.9746,53238.0
2017-02-23 15:50:00,59.52,59.55,59.47,59.53,112704.0,50.9746,51.0003,50.9318,50.9832,112704.0
2017-02-24 09:30:00,58.92,59.01,58.92,58.95,64677.0,50.4608,50.5378,50.4608,50.4864,64677.0
2017-02-24 09:40:00,58.95,58.97,58.91,58.92,55898.0,50.4864,50.5036,50.4522,50.4608,55898.0
2017-02-24 09:50:00,58.92,59.02,58.92,59.02,26846.0,50.4608,50.5464,50.4608,50.5464,26846.0
2017-02-24 10:00:00,59.02,59.03,58.97,59.0,39993.0,50.5464,50.555,50.5036,50.5293,39993.0
2017-02-24 10:10:00,58.99,58.99,58.93,58.96,25397.0,50.5207,50.5207,50.4693,50.495,25397.0
2017-02-24 10:20:00,58.97,59.01,58.96,58.98,21335.0,50.5036,50.5378,50.495,50.5121,21335.0
2017-02-24 10:30:00,58.98,58.99,58.93,58.95,18423.0,50.5121,50.5207,50.4693,50.4864,18423.0
2017-02-24 10:40:00,58.95,59.0,58.95,58.96,24764.0,50.4864,50.5293,50.4864,50.495,24764.0
2017-02-24 10:50:00,58.97,59.01,58.95,59.0,16385.0,50.5036,50.5378,50.4864,50.5293,16385.0
2017-02-24 11:00:00,59.01,59.04,58.98,59.02,32386.0,50.5378,50.5635,50.5121,50.5464,32386.0
2017-02-24 11:10:00,59.02,59.05,59.0,59.01,11575.0,50.5464,50.5721,50.5293,50.5378,11575.0
2017-02-24 11:20:00,59.0,59.01,58.98,59.0,12422.0,50.5293,50.5378,50.5121,50.5293,12422.0
2017-02-24 11:30:00,59.01,59.01,58.97,58.97,17477.0,50.5378,50.5378,50.5036,50.5036,17477.0
2017-02-24 11:40:00,58.97,58.98,58.95,58.97,10740.0,50.5036,50.5121,50.4864,50.5036,10740.0
2017-02-24 11:50:00,58.97,58.98,58.94,58.94,10803.0,50.5036,50.5121,50.4779,50.4779,10803.0
2017-02-24 12:00:00,58.94,59.01,58.94,59.01,24400.0,50.4779,50.5378,50.4779,50.5378,24400.0
2017-02-24 12:10:00,59.01,59.02,58.99,59.0,20557.0,50.5378,50.5464,50.5207,50.5293,20557.0
2017-02-24 12:20:00,59.0,59.04,59.0,59.03,22604.0,50.5293,50.5635,50.5293,50.555,22604.0
2017-02-24 12:30:00,59.03,59.04,59.0,59.01,34874.0,50.555,50.5635,50.5293,50.5378,34874.0
2017-02-24 12:40:00,59.02,59.02,59.0,59.02,23702.0,50.5464,50.5464,50.5293,50.5464,23702.0
2017-02-24 12:50:00,59.02,59.05,58.98,59.01,28009.0,50.5464,50.5721,50.5121,50.5378,28009.0
2017-02-24 13:00:00,59.0,59.01,58.94,58.94,45970.0,50.5293,50.5378,50.4779,50.4779,45970.0
2017-02-24 13:10:00,58.95,58.98,58.95,58.98,10048.0,50.4864,50.5121,50.4864,50.5121,10048.0
2017-02-24 13:20:00,58.97,58.99,58.96,58.99,16655.0,50.5036,50.5207,50.495,50.5207,16655.0
2017-02-24 13:30:00,59.0,59.0,58.96,58.97,5382.0,50.5293,50.5293,50.495,50.5036,5382.0
2017-02-24 13:40:00,58.97,58.98,58.96,58.97,8138.0,50.5036,50.5121,50.495,50.5036,8138.0
2017-02-24 13:50:00,58.97,59.0,58.97,59.0,3838.0,50.5036,50.5293,50.5036,50.5293,3838.0
2017-02-24 14:00:00,59.0,59.0,58.98,58.98,10380.0,50.5293,50.5293,50.5121,50.5121,10380.0
2017-02-24 14:10:00,58.98,59.02,58.98,59.01,17300.0,50.5121,50.5464,50.5121,50.5378,17300.0
2017-02-24 14:20:00,59.02,59.02,59.01,59.01,7463.0,50.5464,50.5464,50.5378,50.5378,7463.0
2017-02-24 14:30:00,59.02,59.03,59.0,59.01,12277.0,50.5464,50.555,50.5293,50.5378,12277.0
2017-02-24 14:40:00,59.01,59.04,59.01,59.01,49725.0,50.5378,50.5635,50.5378,50.5378,49725.0
2017-02-24 14:50:00,59.01,59.02,58.99,59.01,7169.0,50.5378,50.5464,50.5207,50.5378,7169.0
2017-02-24 15:00:00,59.01,59.04,58.95,58.98,20937.0,50.5378,50.5635,50.4864,50.5121,20937.0
2017-02-24 15:10:00,58.98,58.98,58.94,58.96,40052.0,50.5121,50.5121,50.4779,50.495,40052.0
2017-02-24 15:20:00,58.97,59.02,58.97,59.02,12197.0,50.5036,50.5464,50.5036,50.5464,12197.0
2017-02-24 15:30:00,59.03,59.06,59.02,59.04,13181.0,50.555,50.5807,50.5464,50.5635,13181.0
2017-02-24 15:40:00,59.03,59.09,59.02,59.07,24431.0,50.555,50.6063,50.5464,50.5892,24431.0
2017-02-24 15:50:00,59.07,59.09,59.04,59.08,79311.0,50.5892,50.6063,50.5635,50.5978,79311.0
2017-02-27 09:30:00,58.79,58.81,58.75,58.75,47054.0,50.3494,50.3665,50.3152,50.3152,47054.0
2017-02-27 09:40:00,58.75,58.8,58.74,58.79,56851.0,50.3152,50.358,50.3066,50.3494,56851.0
2017-02-27 09:50:00,58.8,58.82,58.72,58.76,48621.0,50.358,50.3751,50.2895,50.3237,48621.0
2017-02-27 10:00:00,58.77,58.77,58.73,58.73,10100.0,50.3323,50.3323,50.298,50.298,10100.0
2017-02-27 10:10:00,58.73,58.75,58.71,58.75,11500.0,50.298,50.3152,50.2809,50.3152,11500.0
2017-02-27 10:20:00,58.74,58.8,58.74,58.79,7828.0,50.3066,50.358,50.3066,50.3494,7828.0
2017-02-27 10:30:00,58.8,58.8,58.77,58.78,9071.0,50.358,50.358,50.3323,50.3409,9071.0
2017-02-27 10:40:00,58.79,58.8,58.76,58.79,9703.0,50.3494,50.358,50.3237,50.3494,9703.0
2017-02-27 10:50:00,58.8,58.83,58.79,58.8,16031.0,50.358,50.3837,50.3494,50.358,16031.0
2017-02-27 11:00:00,58.81,58.84,58.81,58.83,14160.0,50.3665,50.3922,50.3665,50.3837,14160.0
2017-02-27 11:10:00,58.83,58.88,58.83,58.88,17637.0,50.3837,50.4265,50.3837,50.4265,17637.0
2017-02-27 11:20:00,58.87,58.88,58.81,58.83,38305.0,50.4179,50.4265,50.3665,50.3837,38305.0
2017-02-27 11:30:00,58.84,58.84,58.81,58.81,11175.0,50.3922,50.3922,50.3665,50.3665,11175.0
2017-02-27 11:40:00,58.81,58.83,58.8,58.81,9391.0,50.3665,50.3837,50.358,50.3665,9391.0
2017-02-27 11:50:00,58.82,58.82,58.79,58.8,15885.0,50.3751,50.3751,50.3494,50.358,15885.0
2017-02-27 12:00:00,58.79,58.81,58.78,58.8,9536.0,50.3494,50.3665,50.3409,50.358,9536.0
2017-02-27 12:10:00,58.8,58.81,58.79,58.8,7900.0,50.358,50.3665,50.3494,50.358,7900.0
2017-02-27 12:20:00,58.8,58.83,58.79,58.81,24807.0,50.358,50.3837,50.3494,50.3665,24807.0
2017-02-27 12:30:00,58.81,58.84,58.8,58.8,9149.0,50.3665,50.3922,50.358,50.358,9149.0
2017-02-27 12:40:00,58.8,58.81,58.78,58.78,9489.0,50.358,50.3665,50.3409,50.3409,9489.0
2017-02-27 12:50:00,58.78,58.78,58.75,58.75,24098.0,50.3409,50.3409,50.3152,50.3152,24098.0
2017-02-27 13:00:00,58.76,58.77,58.73,58.75,16396.0,50.3237,50.3323,50.298,50.3152,16396.0
2017-02-27 13:10:00,58.75,58.76,58.72,58.73,15717.0,50.3152,50.3237,50.2895,50.298,15717.0
2017-02-27 13:20:00,58.74,58.77,58.73,58.74,34702.0,50.3066,50.3323,50.298,50.3066,34702.0
2017-02-27 13:30:00,58.73,58.75,58.7,58.7,35204.0,50.298,50.3152,50.2723,50.2723,35204.0
2017-02-27 13:40:00,58.7,58.71,58.66,58.68,21632.0,50.2723,50.2809,50.2381,50.2552,21632.0
2017-02-27 13:50:00,58.68,58.68,58.63,58.66,31564.0,50.2552,50.2552,50.2124,50.2381,31564.0
2017-02-27 14:00:00,58.66,58.69,58.63,58.67,22695.0,50.2381,50.2638,50.2124,50.2466,22695.0
2017-02-27 14:10:00,58.66,58.66,58.62,58.63,17361.0,50.2381,50.2381,50.2038,50.2124,17361.0
2017-02-27 14:20:00,58.63,58.66,58.6,58.64,36240.0,50.2124,50.2381,50.1867,50.221,36240.0
2017-02-27 14:30:00,58.63,58.64,58.6,58.61,11044.0,50.2124,50.221,50.1867,50.1953,11044.0
2017-02-27 14:40:00,58.61,58.62,58.58,58.62,17861.0,50.1953,50.2038,50.1696,50.2038,17861.0
2017-02-27 14:50:00,58.61,58.65,58.61,58.65,13791.0,50.1953,50.2295,50.1953,50.2295,13791.0
2017-02-27 15:00:00,58.64,58.64,58.61,58.62,13359.0,50.221,50.221,50.1953,50.2038,13359.0
2017-02-27 15:10:00,58.61,58.65,58.6,58.63,26152.0,50.1953,50.2295,50.1867,50.2124,26152.0
2017-02-27 15:20:00,58.64,58.7,58.63,58.67,66832.0,50.221,50.2723,50.2124,50.2466,66832.0
2017-02-27 15:30:00,58.67,58.69,58.66,58.68,19188.0,50.2466,50.2638,50.2381,50.2552,19188.0
2017-02-27 15:40:00,58.67,58.71,58.58,58.58,119062.0,50.2466,50.2809,50.1696,50.1696,119062.0
2017-02-27 15:50:00,58.59,58.66,58.51,58.65,282082.0,50.1781,50.2381,50.1096,50.2295,282082.0
2017-02-28 09:30:00,59.03,59.05,58.97,58.97,77144.0,50.555,50.5721,50.5036,50.5036,77144.0
2017-02-28 09:40:00,58.98,58.99,58.94,58.96,46840.0,50.5121,50.5207,50.4779,50.495,46840.0
2017-02-28 09:50:00,58.95,58.95,58.9,58.91,113316.0,50.4864,50.4864,50.4436,50.4522,113316.0
2017-02-28 10:00:00,58.91,58.97,58.9,58.97,50389.0,50.4522,50.5036,50.4436,50.5036,50389.0
2017-02-28 10:10:00,58.97,58.98,58.96,58.98,26491.0,50.5036,50.5121,50.495,50.5121,26491.0
2017-02-28 10:20:00,58.98,58.98,58.95,58.97,14344.0,50.5121,50.5121,50.4864,50.5036,14344.0
2017-02-28 10:30:00,58.97,58.99,58.96,58.97,60726.0,50.5036,50.5207,50.495,50.5036,60726.0
2017-02-28 10:40:00,58.97,58.99,58.92,58.97,197802.0,50.5036,50.5207,50.4608,50.5036,197802.0
2017-02-28 10:50:00,58.97,59.03,58.97,59.02,23851.0,50.5036,50.555,50.5036,50.5464,23851.0
2017-02-28 11:00:00,59.01,59.01,58.93,58.94,54945.0,50.5378,50.5378,50.4693,50.4779,54945.0
2017-02-28 11:10:00,58.94,58.94,58.88,58.91,40862.0,50.4779,50.4779,50.4265,50.4522,40862.0
2017-02-28 11:20:00,58.91,58.91,58.88,58.88,18588.0,50.4522,50.4522,50.4265,50.4265,18588.0
2017-02-28 11:30:00,58.87,58.9,58.86,58.9,18748.0,50.4179,50.4436,50.4094,50.4436,18748.0
2017-02-28 11:40:00,58.91,58.91,58.87,58.91,40951.0,50.4522,50.4522,50.4179,50.4522,40951.0
2017-02-28 11:50:00,58.9,58.92,58.9,58.91,11223.0,50.4436,50.4608,50.4436,50.4522,11223.0
2017-02-28 12:00:00,58.9,58.91,58.85,58.86,29940.0,50.4436,50.4522,50.4008,50.4094,29940.0
2017-02-28 12:10:00,58.86,58.88,58.85,58.87,7247.0,50.4094,50.4265,50.4008,50.4179,7247.0
2017-02-28 12:20:00,58.87,58.88,58.8,58.82,38002.0,50.4179,50.4265,50.358,50.3751,38002.0
2017-02-28 12:30:00,58.81,58.82,58.77,58.78,84023.0,50.3665,50.3751,50.3323,50.3409,84023.0
2017-02-28 12:40:00,58.78,58.79,58.76,58.77,155160.0,50.3409,50.3494,50.3237,50.3323,155160.0
2017-02-28 12:50:00,58.77,58.8,58.77,58.8,23857.0,50.3323,50.358,50.3323,50.358,23857.0
2017-02-28 13:00:00,58.8,58.85,58.8,58.83,15655.0,50.358,50.4008,50.358,50.3837,15655.0
2017-02-28 13:10:00,58.83,58.84,58.78,58.78,11197.0,50.3837,50.3922,50.3409,50.3409,11197.0
2017-02-28 13:20:00,58.78,58.79,58.76,58.76,16565.0,50.3409,50.3494,50.3237,50.3237,16565.0
2017-02-28 13:30:00,58.77,58.79,58.76,58.78,28211.0,50.3323,50.3494,50.3237,50.3409,28211.0
2017-02-28 13:40:00,58.78,58.79,58.77,58.79,18517.0,50.3409,50.3494,50.3323,50.3494,18517.0
2017-02-28 13:50:00,58.79,58.79,58.77,58.79,19635.0,50.3494,50.3494,50.3323,50.3494,19635.0
2017-02-28 14:00:00,58.8,58.81,58.76,58.77,37188.0,50.358,50.3665,50.3237,50.3323,37188.0
2017-02-28 14:10:00,58.77,58.79,58.76,58.76,26766.0,50.3323,50.3494,50.3237,50.3237,26766.0
2017-02-28 14:20:00,58.76,58.84,58.76,58.83,34705.0,50.3237,50.3922,50.3237,50.3837,34705.0
2017-02-28 14:30:00,58.83,58.83,58.76,58.79,46577.0,50.3837,50.3837,50.3237,50.3494,46577.0
2017-02-28 14:40:00,58.78,58.81,58.77,58.81,32393.0,50.3409,50.3665,50.3323,50.3665,32393.0
2017-02-28 14:50:00,58.8,58.82,58.79,58.8,19426.0,50.358,50.3751,50.3494,50.358,19426.0
2017-02-28 15:00:00,58.8,58.81,58.77,58.78,51303.0,50.358,50.3665,50.3323,50.3409,51303.0
2017-02-28 15:10:00,58.78,58.8,58.76,58.78,48365.0,50.3409,50.358,50.3237,50.3409,48365.0
2017-02-28 15:20:00,58.78,58.79,58.7,58.71,142643.0,50.3409,50.3494,50.2723,50.2809,142643.0
2017-02-28 15:30:00,58.7,58.7,58.52,58.52,172721.0,50.2723,50.2723,50.1182,50.1182,172721.0
2017-02-28 15:40:00,58.53,58.6,58.49,58.58,117613.0,50.1267,50.1867,50.0925,50.1696,117613.0
2017-02-28 15:50:00,58.57,58.66,58.51,58.53,312312.0,50.161,50.2381,50.1096,50.1267,312312.0
2017-03-01 09:30:00,58.57,58.74,58.52,58.68,136174.0,50.161,50.3066,50.1182,50.2552,136174.0
2017-03-01 09:40:00,58.67,58.71,58.63,58.66,84618.0,50.2466,50.2809,50.2124,50.2381,84618.0
2017-03-01 09:50:00,58.66,58.67,58.61,58.67,50368.0,50.2381,50.2466,50.1953,50.2466,50368.0
2017-03-01 10:00:00,58.66,58.72,58.62,58.65,138118.0,50.2381,50.2895,50.2038,50.2295,138118.0
2017-03-01 10:10:00,58.64,58.64,58.55,58.56,184482.0,50.221,50.221,50.1439,50.1524,184482.0
2017-03-01 10:20:00,58.56,58.61,58.55,58.59,73446.0,50.1524,50.1953,50.1439,50.1781,73446.0
2017-03-01 10:30:00,58.61,58.63,58.55,58.55,72571.0,50.1953,50.2124,50.1439,50.1439,72571.0
2017-03-01 10:40:00,58.55,58.55,58.51,58.52,76211.0,50.1439,50.1439,50.1096,50.1182,76211.0
2017-03-01 10:50:00,58.53,58.71,58.51,58.7,86606.0,50.1267,50.2809,50.1096,50.2723,86606.0
2017-03-01 11:00:00,58.7,58.75,58.61,58.72,71941.0,50.2723,50.3152,50.1953,50.2895,71941.0
2017-03-01 11:10:00,58.72,58.79,58.68,58.79,35278.0,50.2895,50.3494,50.2552,50.3494,35278.0
2017-03-01 11:20:00,58.79,58.8,58.73,58.75,132258.0,50.3494,50.358,50.298,50.3152,132258.0
2017-03-01 11:30:00,58.74,58.8,58.73,58.79,34840.0,50.3066,50.358,50.298,50.3494,34840.0
2017-03-01 11:40:00,58.8,58.86,58.77,58.82,44105.0,50.358,50.4094,50.3323,50.3751,44105.0
2017-03-01 11:50:00,58.83,58.92,58.83,58.86,19559.0,50.3837,50.4608,50.3837,50.4094,19559.0
2017-03-01 12:00:00,58.86,58.92,58.84,58.92,72002.0,50.4094,50.4608,50.3922,50.4608,72002.0
2017-03-01 12:10:00,58.92,59.0,58.91,58.96,66673.0,50.4608,50.5293,50.4522,50.495,66673.0
2017-03-01 12:20:00,58.96,58.96,58.92,58.95,33005.0,50.495,50.495,50.4608,50.4864,33005.0
2017-03-01 12:30:00,58.94,58.94,58.88,58.89,28791.0,50.4779,50.4779,50.4265,50.4351,28791.0
2017-03-01 12:40:00,58.89,58.91,58.88,58.9,21355.0,50.4351,50.4522,50.4265,50.4436,21355.0
2017-03-01 12:50:00,58.9,58.91,58.88,58.89,28596.0,50.4436,50.4522,50.4265,50.4351,28596.0
2017-03-01 13:00:00,58.89,58.92,58.81,58.83,105616.0,50.4351,50.4608,50.3665,50.3837,105616.0
2017-03-01 13:10:00,58.84,58.87,58.81,58.82,68539.0,50.3922,50.4179,50.3665,50.3751,68539.0
2017-03-01 13:20:00,58.83,58.85,58.81,58.85,20174.0,50.3837,50.4008,50.3665,50.4008,20174.0
2017-03-01 13:30:00,58.86,58.87,58.82,58.85,19105.0,50.4094,50.4179,50.3751,50.4008,19105.0
2017-03-01 13:40:00,58.85,58.9,58.84,58.88,31456.0,50.4008,50.4436,50.3922,50.4265,31456.0
2017-03-01 13:50:00,58.88,58.91,58.88,58.9,67527.0,50.4265,50.4522,50.4265,50.4436,67527.0
2017-03-01 14:00:00,58.9,58.9,58.86,58.86,51244.0,50.4436,50.4436,50.4094,50.4094,51244.0
2017-03-01 14:10:00,58.86,58.96,58.85,58.96,54442.0,50.4094,50.495,50.4008,50.495,54442.0
2017-03-01 14:20:00,58.95,58.95,58.9,58.9,30423.0,50.4864,50.4864,50.4436,50.4436,30423.0
2017-03-01 14:30:00,58.9,58.9,58.83,58.85,31069.0,50.4436,50.4436,50.3837,50.4008,31069.0
2017-03-01 14:40:00,58.84,58.84,58.8,58.82,15330.0,50.3922,50.3922,50.358,50.3751,15330.0
2017-03-01 14:50:00,58.82,58.9,58.82,58.89,18231.0,50.3751,50.4436,50.3751,50.4351,18231.0
2017-03-01 15:00:00,58.88,58.88,58.81,58.85,26892.0,50.4265,50.4265,50.3665,50.4008,26892.0
2017-03-01 15:10:00,58.85,58.89,58.85,58.88,33357.0,50.4008,50.4351,50.4008,50.4265,33357.0
2017-03-01 15:20:00,58.89,58.92,58.83,58.84,40146.0,50.4351,50.4608,50.3837,50.3922,40146.0
2017-03-01 15:30:00,58.84,58.89,58.83,58.85,50544.0,50.3922,50.4351,50.3837,50.4008,50544.0
2017-03-01 15:40:00,58.85,58.98,58.85,58.98,54910.0,50.4008,50.5121,50.4008,50.5121,54910.0
2017-03-01 15:50:00,58.97,59.01,58.93,58.94,208425.0,50.5036,50.5378,50.4693,50.4779,208425.0
2017-03-02 09:30:00,58.67,58.71,58.52,58.57,238411.0,50.2466,50.2809,50.1182,50.161,238411.0
2017-03-02 09:40:00,58.57,58.62,58.56,58.57,67696.0,50.161,50.2038,50.1524,50.161,67696.0
2017-03-02 09:50:00,58.57,58.57,58.52,58.54,54752.0,50.161,50.161,50.1182,50.1353,54752.0
2017-03-02 10:00:00,58.53,58.55,58.48,58.5,82645.0,50.1267,50.1439,50.0839,50.1011,82645.0
2017-03-02 10:10:00,58.5,58.53,58.48,58.53,92517.0,50.1011,50.1267,50.0839,50.1267,92517.0
2017-03-02 10:20:00,58.53,58.53,58.47,58.48,87332.0,50.1267,50.1267,50.0754,50.0839,87332.0
2017-03-02 10:30:00,58.48,58.48,58.45,58.47,21506.0,50.0839,50.0839,50.0582,50.0754,21506.0
2017-03-02 10:40:00,58.47,58.49,58.45,58.47,67215.0,50.0754,50.0925,50.0582,50.0754,67215.0
2017-03-02 10:50:00,58.47,58.49,58.42,58.46,72399.0,50.0754,50.0925,50.0325,50.0668,72399.0
2017-03-02 11:00:00,58.45,58.46,58.39,58.4,63778.0,50.0582,50.0668,50.0068,50.0154,63778.0
2017-03-02 11:10:00,58.4,58.49,58.38,58.48,65444.0,50.0154,50.0925,49.9983,50.0839,65444.0
2017-03-02 11:20:00,58.48,58.49,58.47,58.48,6552.0,50.0839,50.0925,50.0754,50.0839,6552.0
2017-03-02 11:30:00,58.47,58.48,58.42,58.45,63470.0,50.0754,50.0839,50.0325,50.0582,63470.0
2017-03-02 11:40:00,58.45,58.48,58.43,58.48,93778.0,50.0582,50.0839,50.0411,50.0839,93778.0
2017-03-02 11:50:00,58.47,58.49,58.47,58.49,25876.0,50.0754,50.0925,50.0754,50.0925,25876.0
2017-03-02 12:00:00,58.47,58.49,58.41,58.41,54215.0,50.0754,50.0925,50.024,50.024,54215.0
2017-03-02 12:10:00,58.4,58.41,58.37,58.37,14214.0,50.0154,50.024,49.9897,49.9897,14214.0
2017-03-02 12:20:00,58.37,58.39,58.35,58.38,25001.0,49.9897,50.0068,49.9726,49.9983,25001.0
2017-03-02 12:30:00,58.38,58.38,58.36,58.38,6014.0,49.9983,49.9983,49.9812,49.9983,6014.0
2017-03-02 12:40:00,58.38,58.38,58.26,58.28,49891.0,49.9983,49.9983,49.8955,49.9126,49891.0
2017-03-02 12:50:00,58.28,58.33,58.27,58.32,33782.0,49.9126,49.9555,49.9041,49.9469,33782.0
2017-03-02 13:00:00,58.32,58.33,58.28,58.3,16567.0,49.9469,49.9555,49.9126,49.9298,16567.0
2017-03-02 13:10:00,58.29,58.29,58.26,58.27,3804.0,49.9212,49.9212,49.8955,49.9041,3804.0
2017-03-02 13:20:00,58.26,58.29,58.24,58.28,23403.0,49.8955,49.9212,49.8784,49.9126,23403.0
2017-03-02 13:30:00,58.3,58.31,58.28,58.28,11133.0,49.9298,49.9383,49.9126,49.9126,11133.0
2017-03-02 13:40:00,58.28,58.29,58.22,58.23,34326.0,49.9126,49.9212,49.8613,49.8698,34326.0
2017-03-02 13:50:00,58.22,58.3,58.22,58.3,37788.0,49.8613,49.9298,49.8613,49.9298,37788.0
2017-03-02 14:00:00,58.29,58.29,58.26,58.26,16402.0,49.9212,49.9212,49.8955,49.8955,16402.0
2017-03-02 14:10:00,58.25,58.25,58.23,58.24,26754.0,49.8869,49.8869,49.8698,49.8784,26754.0
2017-03-02 14:20:00,58.24,58.28,58.23,58.28,31299.0,49.8784,49.9126,49.8698,49.9126,31299.0
2017-03-02 14:30:00,58.28,58.32,58.27,58.32,12232.0,49.9126,49.9469,49.9041,49.9469,12232.0
2017-03-02 14:40:00,58.31,58.32,58.29,58.31,23311.0,49.9383,49.9469,49.9212,49.9383,23311.0
2017-03-02 14:50:00,58.32,58.32,58.27,58.29,41571.0,49.9469,49.9469,49.9041,49.9212,41571.0
2017-03-02 15:00:00,58.28,58.28,58.23,58.23,26154.0,49.9126,49.9126,49.8698,49.8698,26154.0
2017-03-02 15:10:00,58.23,58.24,58.17,58.19,43681.0,49.8698,49.8784,49.8184,49.8356,43681.0
2017-03-02 15:20:00,58.19,58.22,58.12,58.17,43889.0,49.8356,49.8613,49.7756,49.8184,43889.0
2017-03-02 15:30:00,58.16,58.18,58.1,58.16,74627.0,49.8099,49.827,49.7585,49.8099,74627.0
2017-03-02 15:40:00,58.17,58.21,58.11,58.11,82769.0,49.8184,49.8527,49.767,49.767,82769.0
2017-03-02 15:50:00,58.1,58.17,58.07,58.15,226718.0,49.7585,49.8184,49.7328,49.8013,226718.0
2017-03-03 09:30:00,57.68,57.73,57.6,57.65,180856.0,49.3988,49.4416,49.3303,49.3731,180856.0
2017-03-03 09:40:00,57.65,57.66,57.57,57.6,111845.0,49.3731,49.3817,49.3046,49.3303,111845.0
2017-03-03 09:50:00,57.6,57.6,57.54,57.55,49922.0,49.3303,49.3303,49.2789,49.2874,49922.0
2017-03-03 10:00:00,57.56,57.56,57.49,57.5,104593.0,49.296,49.296,49.2361,49.2446,104593.0
2017-03-03 10:10:00,57.5,57.55,57.49,57.51,77426.0,49.2446,49.2874,49.2361,49.2532,77426.0
2017-03-03 10:20:00,57.5,57.5,57.45,57.47,123897.0,49.2446,49.2446,49.2018,49.2189,123897.0
2017-03-03 10:30:00,57.47,57.49,57.44,57.47,54996.0,49.2189,49.2361,49.1932,49.2189,54996.0
2017-03-03 10:40:00,57.47,57.49,57.46,57.48,88670.0,49.2189,49.2361,49.2104,49.2275,88670.0
2017-03-03 10:50:00,57.48,57.49,57.44,57.48,211388.0,49.2275,49.2361,49.1932,49.2275,211388.0
2017-03-03 11:00:00,57.47,57.48,57.45,57.45,47335.0,49.2189,49.2275,49.2018,49.2018,47335.0
2017-03-03 11:10:00,57.45,57.47,57.45,57.46,24961.0,49.2018,49.2189,49.2018,49.2104,24961.0
2017-03-03 11:20:00,57.46,57.46,57.38,57.39,34274.0,49.2104,49.2104,49.1419,49.1504,34274.0
2017-03-03 11:30:00,57.39,57.41,57.38,57.4,15900.0,49.1504,49.1675,49.1419,49.159,15900.0
2017-03-03 11:40:00,57.4,57.42,57.39,57.42,18272.0,49.159,49.1761,49.1504,49.1761,18272.0
2017-03-03 11:50:00,57.42,57.44,57.41,57.43,37327.0,49.1761,49.1932,49.1675,49.1847,37327.0
2017-03-03 12:00:00,57.43,57.45,57.4,57.43,16242.0,49.1847,49.2018,49.159,49.1847,16242.0
2017-03-03 12:10:00,57.43,57.45,57.41,57.41,25352.0,49.1847,49.2018,49.1675,49.1675,25352.0
2017-03-03 12:20:00,57.42,57.44,57.41,57.44,14203.0,49.1761,49.1932,49.1675,49.1932,14203.0
2017-03-03 12:30:00,57.44,57.52,57.44,57.49,41499.0,49.1932,49.2618,49.1932,49.2361,41499.0
2017-03-03 12:40:00,57.49,57.53,57.49,57.52,7543.0,49.2361,49.2703,49.2361,49.2618,7543.0
2017-03-03 12:50:00,57.52,57.52,57.5,57.5,2915.0,49.2618,49.2618,49.2446,49.2446,2915.0
2017-03-03 13:00:00,57.5,57.56,57.44,57.56,354831.0,49.2446,49.296,49.1932,49.296,354831.0
2017-03-03 13:10:00,57.57,57.65,57.53,57.53,61981.0,49.3046,49.3731,49.2703,49.2703,61981.0
2017-03-03 13:20:00,57.53,57.55,57.47,57.52,24260.0,49.2703,49.2874,49.2189,49.2618,24260.0
2017-03-03 13:30:00,57.51,57.51,57.46,57.5,37069.0,49.2532,49.2532,49.2104,49.2446,37069.0
2017-03-03 13:40:00,57.5,57.56,57.49,57.56,37330.0,49.2446,49.296,49.2361,49.296,37330.0
2017-03-03 13:50:00,57.56,57.58,57.54,57.56,10932.0,49.296,49.3131,49.2789,49.296,10932.0
2017-03-03 14:00:00,57.57,57.72,57.57,57.71,35393.0,49.3046,49.433,49.3046,49.4245,35393.0
2017-03-03 14:10:00,57.71,57.72,57.68,57.68,27398.0,49.4245,49.433,49.3988,49.3988,27398.0
2017-03-03 14:20:00,57.68,57.74,57.66,57.68,38658.0,49.3988,49.4502,49.3817,49.3988,38658.0
2017-03-03 14:30:00,57.69,57.7,57.67,57.68,32104.0,49.4073,49.4159,49.3902,49.3988,32104.0
2017-03-03 14:40:00,57.69,57.71,57.69,57.71,4980.0,49.4073,49.4245,49.4073,49.4245,4980.0
2017-03-03 14:50:00,57.71,57.72,57.7,57.71,4195.0,49.4245,49.433,49.4159,49.4245,4195.0
2017-03-03 15:00:00,57.71,57.72,57.67,57.67,43281.0,49.4245,49.433,49.3902,49.3902,43281.0
2017-03-03 15:10:00,57.68,57.69,57.66,57.69,12744.0,49.3988,49.4073,49.3817,49.4073,12744.0
2017-03-03 15:20:00,57.69,57.73,57.69,57.72,21662.0,49.4073,49.4416,49.4073,49.433,21662.0
2017-03-03 15:30:00,57.72,57.78,57.72,57.78,72435.0,49.433,49.4844,49.433,49.4844,72435.0
2017-03-03 15:40:00,57.78,57.78,57.74,57.76,48898.0,49.4844,49.4844,49.4502,49.4673,48898.0
2017-03-03 15:50:00,57.75,57.75,57.65,57.74,376228.0,49.4587,49.4587,49.3731,49.4502,376228.0
2017-03-06 09:30:00,57.56,57.66,57.54,57.56,98042.0,49.296,49.3817,49.2789,49.296,98042.0
2017-03-06 09:40:00,57.57,57.61,57.54,57.6,259355.0,49.3046,49.3388,49.2789,49.3303,259355.0
2017-03-06 09:50:00,57.61,57.66,57.6,57.66,43163.0,49.3388,49.3817,49.3303,49.3817,43163.0
2017-03-06 10:00:00,57.65,57.69,57.62,57.69,22710.0,49.3731,49.4073,49.3474,49.4073,22710.0
2017-03-06 10:10:00,57.69,57.7,57.62,57.62,66396.0,49.4073,49.4159,49.3474,49.3474,66396.0
2017-03-06 10:20:00,57.62,57.64,57.61,57.63,36599.0,49.3474,49.3645,49.3388,49.356,36599.0
2017-03-06 10:30:00,57.63,57.65,57.61,57.64,72691.0,49.356,49.3731,49.3388,49.3645,72691.0
2017-03-06 10:40:00,57.63,57.64,57.61,57.63,30137.0,49.356,49.3645,49.3388,49.356,30137.0
2017-03-06 10:50:00,57.63,57.63,57.57,57.58,17208.0,49.356,49.356,49.3046,49.3131,17208.0
2017-03-06 11:00:00,57.58,57.6,57.56,57.58,13707.0,49.3131,49.3303,49.296,49.3131,13707.0
2017-03-06 11:10:00,57.58,57.6,57.56,57.59,7832.0,49.3131,49.3303,49.296,49.3217,7832.0
2017-03-06 11:20:00,57.59,57.61,57.58,57.58,14230.0,49.3217,49.3388,49.3131,49.3131,14230.0
2017-03-06 11:30:00,57.58,57.59,57.56,57.57,47931.0,49.3131,49.3217,49.296,49.3046,47931.0
2017-03-06 11:40:00,57.57,57.57,57.53,57.55,23363.0,49.3046,49.3046,49.2703,49.2874,23363.0
2017-03-06 11:50:00,57.56,57.58,57.53,57.53,40708.0,49.296,49.3131,49.2703,49.2703,40708.0
2017-03-06 12:00:00,57.53,57.58,57.53,57.57,24786.0,49.2703,49.3131,49.2703,49.3046,24786.0
2017-03-06 12:10:00,57.56,57.57,57.56,57.57,8800.0,49.296,49.3046,49.296,49.3046,8800.0
2017-03-06 12:20:00,57.57,57.61,57.57,57.58,13787.0,49.3046,49.3388,49.3046,49.3131,13787.0
2017-03-06 12:30:00,57.59,57.62,57.56,57.57,74758.0,49.3217,49.3474,49.296,49.3046,74758.0
2017-03-06 12:40:00,57.58,57.61,57.58,57.6,14608.0,49.3131,49.3388,49.3131,49.3303,14608.0
2017-03-06 12:50:00,57.61,57.65,57.58,57.58,36989.0,49.3388,49.3731,49.3131,49.3131,36989.0
2017-03-06 13:00:00,57.59,57.62,57.59,57.61,19921.0,49.3217,49.3474,49.3217,49.3388,19921.0
2017-03-06 13:10:00,57.61,57.63,57.61,57.63,19226.0,49.3388,49.356,49.3388,49.356,19226.0
2017-03-06 13:20:00,57.63,57.65,57.63,57.63,8748.0,49.356,49.3731,49.356,49.356,8748.0
2017-03-06 13:30:00,57.63,57.65,57.63,57.65,139783.0,49.356,49.3731,49.356,49.3731,139783.0
2017-03-06 13:40:00,57.64,57.66,57.62,57.63,10772.0,49.3645,49.3817,49.3474,49.356,10772.0
2017-03-06 13:50:00,57.63,57.63,57.61,57.62,27498.0,49.356,49.356,49.3388,49.3474,27498.0
2017-03-06 14:00:00,57.63,57.64,57.62,57.62,12730.0,49.356,49.3645,49.3474,49.3474,12730.0
2017-03-06 14:10:00,57.62,57.64,57.62,57.63,7447.0,49.3474,49.3645,49.3474,49.356,7447.0
2017-03-06 14:20:00,57.63,57.65,57.62,57.65,3054.0,49.356,49.3731,49.3474,49.3731,3054.0
2017-03-06 14:30:00,57.65,57.65,57.64,57.64,457.0,49.3731,49.3731,49.3645,49.3645,457.0
2017-03-06 14:40:00,57.65,57.67,57.65,57.66,8434.0,49.3731,49.3902,49.3731,49.3817,8434.0
2017-03-06 14:50:00,57.66,57.7,57.65,57.68,12650.0,49.3817,49.4159,49.3731,49.3988,12650.0
2017-03-06 15:00:00,57.69,57.7,57.68,57.7,12227.0,49.4073,49.4159,49.3988,49.4159,12227.0
2017-03-06 15:10:00,57.71,57.71,57.69,57.7,8628.0,49.4245,49.4245,49.4073,49.4159,8628.0
2017-03-06 15:20:00,57.7,57.71,57.68,57.69,18717.0,49.4159,49.4245,49.3988,49.4073,18717.0
2017-03-06 15:30:00,57.68,57.71,57.66,57.7,24707.0,49.3988,49.4245,49.3817,49.4159,24707.0
2017-03-06 15:40:00,57.71,57.75,57.7,57.73,48027.0,49.4245,49.4587,49.4159,49.4416,48027.0
2017-03-06 15:50:00,57.72,57.73,57.69,57.71,112626.0,49.433,49.4416,49.4073,49.4245,112626.0
2017-03-07 09:30:00,58.0,58.08,57.99,58.01,49433.0,49.6728,49.7414,49.6643,49.6814,49433.0
2017-03-07 09:40:00,58.01,58.01,57.97,57.99,41287.0,49.6814,49.6814,49.6471,49.6643,41287.0
2017-03-07 09:50:00,57.98,58.0,57.93,58.0,168697.0,49.6557,49.6728,49.6129,49.6728,168697.0
2017-03-07 10:00:00,57.99,58.02,57.97,58.01,30370.0,49.6643,49.69,49.6471,49.6814,30370.0
2017-03-07 10:10:00,58.01,58.01,57.98,58.0,13216.0,49.6814,49.6814,49.6557,49.6728,13216.0
2017-03-07 10:20:00,58.0,58.05,57.99,58.03,39948.0,49.6728,49.7157,49.6643,49.6985,39948.0
2017-03-07 10:30:00,58.04,58.06,58.02,58.02,20019.0,49.7071,49.7242,49.69,49.69,20019.0
2017-03-07 10:40:00,58.02,58.04,58.0,58.02,37626.0,49.69,49.7071,49.6728,49.69,37626.0
2017-03-07 10:50:00,58.01,58.04,58.01,58.03,38802.0,49.6814,49.7071,49.6814,49.6985,38802.0
2017-03-07 11:00:00,58.03,58.05,58.01,58.04,35027.0,49.6985,49.7157,49.6814,49.7071,35027.0
2017-03-07 11:10:00,58.04,58.05,58.01,58.03,37398.0,49.7071,49.7157,49.6814,49.6985,37398.0
2017-03-07 11:20:00,58.03,58.03,57.99,58.01,45324.0,49.6985,49.6985,49.6643,49.6814,45324.0
2017-03-07 11:30:00,58.01,58.01,57.98,58.01,61538.0,49.6814,49.6814,49.6557,49.6814,61538.0
2017-03-07 11:40:00,58.01,58.03,57.99,58.02,70542.0,49.6814,49.6985,49.6643,49.69,70542.0
2017-03-07 11:50:00,58.02,58.06,58.01,58.05,24959.0,49.69,49.7242,49.6814,49.7157,24959.0
2017-03-07 12:00:00,58.05,58.08,58.02,58.07,20548.0,49.7157,49.7414,49.69,49.7328,20548.0
2017-03-07 12:10:00,58.07,58.08,58.04,58.07,20938.0,49.7328,49.7414,49.7071,49.7328,20938.0
2017-03-07 12:20:00,58.08,58.09,58.06,58.08,19642.0,49.7414,49.7499,49.7242,49.7414,19642.0
2017-03-07 12:30:00,58.09,58.12,58.07,58.11,49170.0,49.7499,49.7756,49.7328,49.767,49170.0
2017-03-07 12:40:00,58.11,58.12,58.1,58.12,25253.0,49.767,49.7756,49.7585,49.7756,25253.0
2017-03-07 12:50:00,58.12,58.13,58.1,58.13,25206.0,49.7756,49.7842,49.7585,49.7842,25206.0
2017-03-07 13:00:00,58.13,58.17,58.1,58.17,65674.0,49.7842,49.8184,49.7585,49.8184,65674.0
2017-03-07 13:10:00,58.17,58.17,58.15,58.17,38860.0,49.8184,49.8184,49.8013,49.8184,38860.0
2017-03-07 13:20:00,58.17,58.18,58.13,58.13,15894.0,49.8184,49.827,49.7842,49.7842,15894.0
2017-03-07 13:30:00,58.14,58.15,58.1,58.11,28693.0,49.7927,49.8013,49.7585,49.767,28693.0
2017-03-07 13:40:00,58.1,58.11,58.08,58.09,45754.0,49.7585,49.767,49.7414,49.7499,45754.0
2017-03-07 13:50:00,58.1,58.1,58.06,58.09,23975.0,49.7585,49.7585,49.7242,49.7499,23975.0
2017-03-07 14:00:00,58.09,58.12,58.08,58.09,27992.0,49.7499,49.7756,49.7414,49.7499,27992.0
2017-03-07 14:10:00,58.1,58.11,58.08,58.1,10536.0,49.7585,49.767,49.7414,49.7585,10536.0
2017-03-07 14:20:00,58.11,58.11,58.09,58.1,8554.0,49.767,49.767,49.7499,49.7585,8554.0
2017-03-07 14:30:00,58.1,58.11,58.07,58.09,25458.0,49.7585,49.767,49.7328,49.7499,25458.0
2017-03-07 14:40:00,58.08,58.09,58.07,58.09,12313.0,49.7414,49.7499,49.7328,49.7499,12313.0
2017-03-07 14:50:00,58.09,58.13,58.08,58.13,26750.0,49.7499,49.7842,49.7414,49.7842,26750.0
2017-03-07 15:00:00,58.13,58.13,58.07,58.08,39490.0,49.7842,49.7842,49.7328,49.7414,39490.0
2017-03-07 15:10:00,58.08,58.15,58.08,58.11,69039.0,49.7414,49.8013,49.7414,49.767,69039.0
2017-03-07 15:20:00,58.12,58.14,58.1,58.1,21398.0,49.7756,49.7927,49.7585,49.7585,21398.0
2017-03-07 15:30:00,58.11,58.12,58.01,58.02,77198.0,49.767,49.7756,49.6814,49.69,77198.0
2017-03-07 15:40:00,58.02,58.02,57.91,57.96,115568.0,49.69,49.69,49.5958,49.6386,115568.0
2017-03-07 15:50:00,57.95,58.1,57.95,58.08,194581.0,49.63,49.7585,49.63,49.7414,194581.0
2017-03-08 09:30:00,58.13,58.13,58.04,58.07,99391.0,49.7842,49.7842,49.7071,49.7328,99391.0
2017-03-08 09:40:00,58.07,58.18,58.05,58.17,67905.0,49.7328,49.827,49.7157,49.8184,67905.0
2017-03-08 09:50:00,58.17,58.19,58.13,58.19,54325.0,49.8184,49.8356,49.7842,49.8356,54325.0
2017-03-08 10:00:00,58.19,58.21,58.11,58.12,31063.0,49.8356,49.8527,49.767,49.7756,31063.0
2017-03-08 10:10:00,58.12,58.12,58.09,58.1,37913.0,49.7756,49.7756,49.7499,49.7585,37913.0
2017-03-08 10:20:00,58.09,58.12,58.09,58.1,51157.0,49.7499,49.7756,49.7499,49.7585,51157.0
2017-03-08 10:30:00,58.1,58.11,58.08,58.08,14727.0,49.7585,49.767,49.7414,49.7414,14727.0
2017-03-08 10:40:00,58.09,58.12,58.08,58.1,17651.0,49.7499,49.7756,49.7414,49.7585,17651.0
2017-03-08 10:50:00,58.09,58.11,58.05,58.06,30613.0,49.7499,49.767,49.7157,49.7242,30613.0
2017-03-08 11:00:00,58.07,58.08,58.02,58.04,20249.0,49.7328,49.7414,49.69,49.7071,20249.0
2017-03-08 11:10:00,58.03,58.06,58.02,58.04,20661.0,49.6985,49.7242,49.69,49.7071,20661.0
2017-03-08 11:20:00,58.03,58.05,58.03,58.04,3051.0,49.6985,49.7157,49.6985,49.7071,3051.0
2017-03-08 11:30:00,58.03,58.03,57.99,58.02,34362.0,49.6985,49.6985,49.6643,49.69,34362.0
2017-03-08 11:40:00,58.02,58.04,58.0,58.03,31703.0,49.69,49.7071,49.6728,49.6985,31703.0
2017-03-08 11:50:00,58.03,58.03,58.01,58.01,10801.0,49.6985,49.6985,49.6814,49.6814,10801.0
2017-03-08 12:00:00,58.01,58.02,58.0,58.0,9019.0,49.6814,49.69,49.6728,49.6728,9019.0
2017-03-08 12:10:00,58.01,58.02,57.99,58.02,27320.0,49.6814,49.69,49.6643,49.69,27320.0
2017-03-08 12:20:00,58.02,58.02,58.0,58.02,23216.0,49.69,49.69,49.6728,49.69,23216.0
2017-03-08 12:30:00,58.02,58.04,58.01,58.01,5564.0,49.69,49.7071,49.6814,49.6814,5564.0
2017-03-08 12:40:00,58.01,58.02,57.99,58.01,17842.0,49.6814,49.69,49.6643,49.6814,17842.0
2017-03-08 12:50:00,57.99,58.0,57.97,57.98,11498.0,49.6643,49.6728,49.6471,49.6557,11498.0
2017-03-08 13:00:00,57.99,58.04,57.98,58.01,30760.0,49.6643,49.7071,49.6557,49.6814,30760.0
2017-03-08 13:10:00,58.01,58.05,58.01,58.04,48844.0,49.6814,49.7157,49.6814,49.7071,48844.0
2017-03-08 13:20:00,58.04,58.07,58.03,58.07,63273.0,49.7071,49.7328,49.6985,49.7328,63273.0
2017-03-08 13:30:00,58.08,58.12,58.08,58.12,19012.0,49.7414,49.7756,49.7414,49.7756,19012.0
2017-03-08 13:40:00,58.11,58.12,58.09,58.1,8059.0,49.767,49.7756,49.7499,49.7585,8059.0
2017-03-08 13:50:00,58.1,58.11,58.1,58.11,8213.0,49.7585,49.767,49.7585,49.767,8213.0
2017-03-08 14:00:00,58.1,58.1,58.06,58.06,7387.0,49.7585,49.7585,49.7242,49.7242,7387.0
2017-03-08 14:10:00,58.07,58.07,58.03,58.05,15780.0,49.7328,49.7328,49.6985,49.7157,15780.0
2017-03-08 14:20:00,58.05,58.05,58.02,58.03,39620.0,49.7157,49.7157,49.69,49.6985,39620.0
2017-03-08 14:30:00,58.04,58.05,58.02,58.03,19394.0,49.7071,49.7157,49.69,49.6985,19394.0
2017-03-08 14:40:00,58.03,58.03,58.02,58.03,3931.0,49.6985,49.6985,49.69,49.6985,3931.0
2017-03-08 14:50:00,58.02,58.04,58.02,58.04,26607.0,49.69,49.7071,49.69,49.7071,26607.0
2017-03-08 15:00:00,58.05,58.06,58.03,58.05,27600.0,49.7157,49.7242,49.6985,49.7157,27600.0
2017-03-08 15:10:00,58.05,58.05,58.02,58.03,17916.0,49.7157,49.7157,49.69,49.6985,17916.0
2017-03-08 15:20:00,58.04,58.07,58.04,58.04,23246.0,49.7071,49.7328,49.7071,49.7071,23246.0
2017-03-08 15:30:00,58.04,58.04,57.93,57.94,28945.0,49.7071,49.7071,49.6129,49.6215,28945.0
2017-03-08 15:40:00,57.94,57.96,57.9,57.92,25183.0,49.6215,49.6386,49.5872,49.6043,25183.0
2017-03-08 15:50:00,57.92,57.93,57.79,57.84,304826.0,49.6043,49.6129,49.493,49.5358,304826.0
2017-03-09 09:30:00,57.69,57.69,57.51,57.57,124810.0,49.4073,49.4073,49.2532,49.3046,124810.0
2017-03-09 09:40:00,57.58,57.63,57.56,57.59,112570.0,49.3131,49.356,49.296,49.3217,112570.0
2017-03-09 09:50:00,57.58,57.59,57.54,57.54,26680.0,49.3131,49.3217,49.2789,49.2789,26680.0
2017-03-09 10:00:00,57.55,57.6,57.55,57.56,21138.0,49.2874,49.3303,49.2874,49.296,21138.0
2017-03-09 10:10:00,57.57,57.59,57.54,57.56,22484.0,49.3046,49.3217,49.2789,49.296,22484.0
2017-03-09 10:20:00,57.55,57.55,57.49,57.49,32594.0,49.2874,49.2874,49.2361,49.2361,32594.0
2017-03-09 10:30:00,57.49,57.49,57.44,57.44,46653.0,49.2361,49.2361,49.1932,49.1932,46653.0
2017-03-09 10:40:00,57.44,57.49,57.44,57.46,17548.0,49.1932,49.2361,49.1932,49.2104,17548.0
2017-03-09 10:50:00,57.45,57.47,57.44,57.46,6449.0,49.2018,49.2189,49.1932,49.2104,6449.0
2017-03-09 11:00:00,57.46,57.47,57.42,57.43,15385.0,49.2104,49.2189,49.1761,49.1847,15385.0
2017-03-09 11:10:00,57.43,57.47,57.4,57.43,72139.0,49.1847,49.2189,49.159,49.1847,72139.0
2017-03-09 11:20:00,57.43,57.44,57.38,57.43,63685.0,49.1847,49.1932,49.1419,49.1847,63685.0
2017-03-09 11:30:00,57.44,57.52,57.44,57.51,43570.0,49.1932,49.2618,49.1932,49.2532,43570.0
2017-03-09 11:40:00,57.52,57.54,57.5,57.53,13488.0,49.2618,49.2789,49.2446,49.2703,13488.0
2017-03-09 11:50:00,57.54,57.54,57.46,57.46,317244.0,49.2789,49.2789,49.2104,49.2104,317244.0
2017-03-09 12:00:00,57.48,57.5,57.47,57.47,11564.0,49.2275,49.2446,49.2189,49.2189,11564.0
2017-03-09 12:10:00,57.48,57.48,57.45,57.46,103222.0,49.2275,49.2275,49.2018,49.2104,103222.0
2017-03-09 12:20:00,57.46,57.46,57.43,57.44,9230.0,49.2104,49.2104,49.1847,49.1932,9230.0
2017-03-09 12:30:00,57.43,57.44,57.4,57.44,22352.0,49.1847,49.1932,49.159,49.1932,22352.0
2017-03-09 12:40:00,57.43,57.44,57.42,57.44,7329.0,49.1847,49.1932,49.1761,49.1932,7329.0
2017-03-09 12:50:00,57.44,57.46,57.44,57.44,9347.0,49.1932,49.2104,49.1932,49.1932,9347.0
2017-03-09 13:00:00,57.43,57.46,57.43,57.46,3506.0,49.1847,49.2104,49.1847,49.2104,3506.0
2017-03-09 13:10:00,57.46,57.47,57.44,57.45,11177.0,49.2104,49.2189,49.1932,49.2018,11177.0
2017-03-09 13:20:00,57.45,57.46,57.42,57.42,14089.0,49.2018,49.2104,49.1761,49.1761,14089.0
2017-03-09 13:30:00,57.41,57.41,57.38,57.4,16029.0,49.1675,49.1675,49.1419,49.159,16029.0
2017-03-09 13:40:00,57.4,57.41,57.39,57.39,12149.0,49.159,49.1675,49.1504,49.1504,12149.0
2017-03-09 13:50:00,57.4,57.4,57.35,57.36,36722.0,49.159,49.159,49.1162,49.1247,36722.0
2017-03-09 14:00:00,57.36,57.37,57.31,57.32,31300.0,49.1247,49.1333,49.0819,49.0905,31300.0
2017-03-09 14:10:00,57.33,57.33,57.26,57.29,27608.0,49.099,49.099,49.0391,49.0648,27608.0
2017-03-09 14:20:00,57.28,57.29,57.26,57.26,8285.0,49.0562,49.0648,49.0391,49.0391,8285.0
2017-03-09 14:30:00,57.27,57.27,57.22,57.23,16486.0,49.0476,49.0476,49.0048,49.0134,16486.0
2017-03-09 14:40:00,57.23,57.25,57.21,57.24,19125.0,49.0134,49.0305,48.9963,49.022,19125.0
2017-03-09 14:50:00,57.24,57.29,57.24,57.29,14920.0,49.022,49.0648,49.022,49.0648,14920.0
2017-03-09 15:00:00,57.29,57.33,57.29,57.33,25171.0,49.0648,49.099,49.0648,49.099,25171.0
2017-03-09 15:10:00,57.33,57.39,57.33,57.38,19416.0,49.099,49.1504,49.099,49.1419,19416.0
2017-03-09 15:20:00,57.38,57.4,57.35,57.36,37489.0,49.1419,49.159,49.1162,49.1247,37489.0
2017-03-09 15:30:00,57.36,57.43,57.36,57.4,49862.0,49.1247,49.1847,49.1247,49.159,49862.0
2017-03-09 15:40:00,57.41,57.45,57.4,57.43,48821.0,49.1675,49.2018,49.159,49.1847,48821.0
2017-03-09 15:50:00,57.43,57.47,57.38,57.44,196760.0,49.1847,49.2189,49.1419,49.1932,196760.0
2017-03-10 09:30:00,58.08,58.12,57.99,58.0,93012.0,49.7414,49.7756,49.6643,49.6728,93012.0
2017-03-10 09:40:00,57.99,58.0,57.95,57.96,253055.0,49.6643,49.6728,49.63,49.6386,253055.0
2017-03-10 09:50:00,57.95,58.1,57.95,58.08,107541.0,49.63,49.7585,49.63,49.7414,107541.0
2017-03-10 10:00:00,58.08,58.1,58.05,58.1,46611.0,49.7414,49.7585,49.7157,49.7585,46611.0
2017-03-10 10:10:00,58.11,58.11,58.09,58.1,62539.0,49.767,49.767,49.7499,49.7585,62539.0
2017-03-10 10:20:00,58.11,58.14,58.04,58.06,149111.0,49.767,49.7927,49.7071,49.7242,149111.0
2017-03-10 10:30:00,58.07,58.12,58.06,58.09,63091.0,49.7328,49.7756,49.7242,49.7499,63091.0
2017-03-10 10:40:00,58.09,58.1,58.05,58.09,37949.0,49.7499,49.7585,49.7157,49.7499,37949.0
2017-03-10 10:50:00,58.08,58.1,58.08,58.08,17369.0,49.7414,49.7585,49.7414,49.7414,17369.0
2017-03-10 11:00:00,58.07,58.09,58.03,58.07,75409.0,49.7328,49.7499,49.6985,49.7328,75409.0
2017-03-10 11:10:00,58.06,58.09,58.05,58.08,10621.0,49.7242,49.7499,49.7157,49.7414,10621.0
2017-03-10 11:20:00,58.08,58.11,58.08,58.09,9602.0,49.7414,49.767,49.7414,49.7499,9602.0
2017-03-10 11:30:00,58.1,58.12,58.07,58.09,35904.0,49.7585,49.7756,49.7328,49.7499,35904.0
2017-03-10 11:40:00,58.09,58.12,58.08,58.12,11039.0,49.7499,49.7756,49.7414,49.7756,11039.0
2017-03-10 11:50:00,58.12,58.16,58.12,58.13,11403.0,49.7756,49.8099,49.7756,49.7842,11403.0
2017-03-10 12:00:00,58.13,58.14,58.12,58.12,1612.0,49.7842,49.7927,49.7756,49.7756,1612.0
2017-03-10 12:10:00,58.13,58.16,58.12,58.15,22238.0,49.7842,49.8099,49.7756,49.8013,22238.0
2017-03-10 12:20:00,58.15,58.18,58.15,58.18,5592.0,49.8013,49.827,49.8013,49.827,5592.0
2017-03-10 12:30:00,58.18,58.2,58.14,58.2,20360.0,49.827,49.8441,49.7927,49.8441,20360.0
2017-03-10 12:40:00,58.19,58.19,58.14,58.15,23431.0,49.8356,49.8356,49.7927,49.8013,23431.0
2017-03-10 12:50:00,58.16,58.16,58.11,58.15,23767.0,49.8099,49.8099,49.767,49.8013,23767.0
2017-03-10 13:00:00,58.16,58.17,58.13,58.15,36848.0,49.8099,49.8184,49.7842,49.8013,36848.0
2017-03-10 13:10:00,58.15,58.18,58.15,58.18,15274.0,49.8013,49.827,49.8013,49.827,15274.0
2017-03-10 13:20:00,58.18,58.2,58.18,58.18,9085.0,49.827,49.8441,49.827,49.827,9085.0
2017-03-10 13:30:00,58.19,58.19,58.16,58.18,7555.0,49.8356,49.8356,49.8099,49.827,7555.0
2017-03-10 13:40:00,58.18,58.23,58.18,58.23,48619.0,49.827,49.8698,49.827,49.8698,48619.0
2017-03-10 13:50:00,58.23,58.23,58.21,58.21,14778.0,49.8698,49.8698,49.8527,49.8527,14778.0
2017-03-10 14:00:00,58.21,58.22,58.15,58.2,63098.0,49.8527,49.8613,49.8013,49.8441,63098.0
2017-03-10 14:10:00,58.2,58.25,58.2,58.24,14804.0,49.8441,49.8869,49.8441,49.8784,14804.0
2017-03-10 14:20:00,58.24,58.25,58.23,58.25,10479.0,49.8784,49.8869,49.8698,49.8869,10479.0
2017-03-10 14:30:00,58.26,58.29,58.24,58.29,8167.0,49.8955,49.9212,49.8784,49.9212,8167.0
2017-03-10 14:40:00,58.29,58.3,58.28,58.29,27779.0,49.9212,49.9298,49.9126,49.9212,27779.0
2017-03-10 14:50:00,58.29,58.31,58.28,58.29,9396.0,49.9212,49.9383,49.9126,49.9212,9396.0
2017-03-10 15:00:00,58.29,58.35,58.29,58.35,20111.0,49.9212,49.9726,49.9212,49.9726,20111.0
2017-03-10 15:10:00,58.34,58.37,58.32,58.36,50141.0,49.964,49.9897,49.9469,49.9812,50141.0
2017-03-10 15:20:00,58.37,58.41,58.37,58.41,16708.0,49.9897,50.024,49.9897,50.024,16708.0
2017-03-10 15:30:00,58.41,58.44,58.36,58.36,37024.0,50.024,50.0497,49.9812,49.9812,37024.0
2017-03-10 15:40:00,58.36,58.36,58.33,58.36,31477.0,49.9812,49.9812,49.9555,49.9812,31477.0
2017-03-10 15:50:00,58.36,58.41,58.35,58.37,209374.0,49.9812,50.024,49.9726,49.9897,209374.0
2017-03-13 09:30:00,58.95,59.17,58.95,59.16,168861.0,50.4864,50.6749,50.4864,50.6663,168861.0
2017-03-13 09:40:00,59.15,59.17,59.12,59.16,86954.0,50.6577,50.6749,50.632,50.6663,86954.0
2017-03-13 09:50:00,59.16,59.17,59.11,59.13,96808.0,50.6663,50.6749,50.6235,50.6406,96808.0
2017-03-13 10:00:00,59.13,59.15,59.11,59.14,44478.0,50.6406,50.6577,50.6235,50.6492,44478.0
2017-03-13 10:10:00,59.15,59.18,59.13,59.14,90314.0,50.6577,50.6834,50.6406,50.6492,90314.0
2017-03-13 10:20:00,59.14,59.17,59.13,59.15,58041.0,50.6492,50.6749,50.6406,50.6577,58041.0
2017-03-13 10:30:00,59.15,59.17,59.11,59.13,108917.0,50.6577,50.6749,50.6235,50.6406,108917.0
2017-03-13 10:40:00,59.13,59.15,59.12,59.14,27084.0,50.6406,50.6577,50.632,50.6492,27084.0
2017-03-13 10:50:00,59.14,59.16,59.13,59.16,57379.0,50.6492,50.6663,50.6406,50.6663,57379.0
2017-03-13 11:00:00,59.15,59.17,59.14,59.17,36830.0,50.6577,50.6749,50.6492,50.6749,36830.0
2017-03-13 11:10:00,59.17,59.17,59.13,59.14,57172.0,50.6749,50.6749,50.6406,50.6492,57172.0
2017-03-13 11:20:00,59.15,59.17,59.14,59.17,13562.0,50.6577,50.6749,50.6492,50.6749,13562.0
2017-03-13 11:30:00,59.17,59.23,59.16,59.23,92338.0,50.6749,50.7262,50.6663,50.7262,92338.0
2017-03-13 11:40:00,59.22,59.23,59.2,59.21,35456.0,50.7177,50.7262,50.7005,50.7091,35456.0
2017-03-13 11:50:00,59.21,59.26,59.2,59.24,101310.0,50.7091,50.7519,50.7005,50.7348,101310.0
2017-03-13 12:00:00,59.24,59.27,59.24,59.24,40611.0,50.7348,50.7605,50.7348,50.7348,40611.0
2017-03-13 12:10:00,59.23,59.24,59.22,59.24,15200.0,50.7262,50.7348,50.7177,50.7348,15200.0
2017-03-13 12:20:00,59.24,59.24,59.22,59.22,59846.0,50.7348,50.7348,50.7177,50.7177,59846.0
2017-03-13 12:30:00,59.23,59.23,59.21,59.22,64993.0,50.7262,50.7262,50.7091,50.7177,64993.0
2017-03-13 12:40:00,59.22,59.23,59.2,59.23,53646.0,50.7177,50.7262,50.7005,50.7262,53646.0
2017-03-13 12:50:00,59.23,59.24,59.2,59.21,38010.0,50.7262,50.7348,50.7005,50.7091,38010.0
2017-03-13 13:00:00,59.21,59.21,59.16,59.18,160541.0,50.7091,50.7091,50.6663,50.6834,160541.0
2017-03-13 13:10:00,59.17,59.19,59.16,59.19,51645.0,50.6749,50.692,50.6663,50.692,51645.0
2017-03-13 13:20:00,59.19,59.22,59.18,59.21,55866.0,50.692,50.7177,50.6834,50.7091,55866.0
2017-03-13 13:30:00,59.21,59.24,59.19,59.24,55366.0,50.7091,50.7348,50.692,50.7348,55366.0
2017-03-13 13:40:00,59.23,59.26,59.22,59.24,100373.0,50.7262,50.7519,50.7177,50.7348,100373.0
2017-03-13 13:50:00,59.23,59.25,59.23,59.25,23194.0,50.7262,50.7434,50.7262,50.7434,23194.0
2017-03-13 14:00:00,59.25,59.25,59.21,59.21,53558.0,50.7434,50.7434,50.7091,50.7091,53558.0
2017-03-13 14:10:00,59.21,59.24,59.21,59.24,59114.0,50.7091,50.7348,50.7091,50.7348,59114.0
2017-03-13 14:20:00,59.24,59.27,59.23,59.27,218566.0,50.7348,50.7605,50.7262,50.7605,218566.0
2017-03-13 14:30:00,59.27,59.29,59.26,59.28,78510.0,50.7605,50.7776,50.7519,50.7691,78510.0
2017-03-13 14:40:00,59.28,59.29,59.27,59.29,63215.0,50.7691,50.7776,50.7605,50.7776,63215.0
2017-03-13 14:50:00,59.28,59.32,59.28,59.3,49493.0,50.7691,50.8033,50.7691,50.7862,49493.0
2017-03-13 15:00:00,59.3,59.33,59.3,59.33,81477.0,50.7862,50.8119,50.7862,50.8119,81477.0
2017-03-13 15:10:00,59.32,59.32,59.3,59.3,64886.0,50.8033,50.8033,50.7862,50.7862,64886.0
2017-03-13 15:20:00,59.31,59.32,59.28,59.3,86130.0,50.7948,50.8033,50.7691,50.7862,86130.0
2017-03-13 15:30:00,59.3,59.32,59.3,59.32,93832.0,50.7862,50.8033,50.7862,50.8033,93832.0
2017-03-13 15:40:00,59.32,59.33,59.29,59.3,176425.0,50.8033,50.8119,50.7776,50.7862,176425.0
2017-03-13 15:50:00,59.3,59.31,59.27,59.28,379916.0,50.7862,50.7948,50.7605,50.7691,379916.0
2017-03-14 09:30:00,59.54,59.54,59.43,59.52,99770.0,50.9917,50.9917,50.8975,50.9746,99770.0
2017-03-14 09:40:00,59.51,59.52,59.42,59.44,27121.0,50.966,50.9746,50.889,50.9061,27121.0
2017-03-14 09:50:00,59.43,59.44,59.37,59.39,65247.0,50.8975,50.9061,50.8461,50.8633,65247.0
2017-03-14 10:00:00,59.39,59.41,59.36,59.4,38071.0,50.8633,50.8804,50.8376,50.8718,38071.0
2017-03-14 10:10:00,59.4,59.42,59.33,59.34,48886.0,50.8718,50.889,50.8119,50.8204,48886.0
2017-03-14 10:20:00,59.34,59.37,59.33,59.35,21146.0,50.8204,50.8461,50.8119,50.829,21146.0
2017-03-14 10:30:00,59.34,59.4,59.31,59.38,68377.0,50.8204,50.8718,50.7948,50.8547,68377.0
2017-03-14 10:40:00,59.38,59.41,59.37,59.41,84177.0,50.8547,50.8804,50.8461,50.8804,84177.0
2017-03-14 10:50:00,59.41,59.46,59.4,59.46,68553.0,50.8804,50.9232,50.8718,50.9232,68553.0
2017-03-14 11:00:00,59.45,59.47,59.43,59.47,34544.0,50.9147,50.9318,50.8975,50.9318,34544.0
2017-03-14 11:10:00,59.47,59.49,59.45,59.47,56172.0,50.9318,50.9489,50.9147,50.9318,56172.0
2017-03-14 11:20:00,59.47,59.5,59.46,59.48,41435.0,50.9318,50.9575,50.9232,50.9403,41435.0
2017-03-14 11:30:00,59.48,59.49,59.43,59.47,61700.0,50.9403,50.9489,50.8975,50.9318,61700.0
2017-03-14 11:40:00,59.48,59.49,59.45,59.48,10904.0,50.9403,50.9489,50.9147,50.9403,10904.0
2017-03-14 11:50:00,59.48,59.5,59.46,59.47,15614.0,50.9403,50.9575,50.9232,50.9318,15614.0
2017-03-14 12:00:00,59.48,59.5,59.47,59.47,19016.0,50.9403,50.9575,50.9318,50.9318,19016.0
2017-03-14 12:10:00,59.47,59.49,59.46,59.47,12122.0,50.9318,50.9489,50.9232,50.9318,12122.0
2017-03-14 12:20:00,59.48,59.49,59.46,59.48,4800.0,50.9403,50.9489,50.9232,50.9403,4800.0
2017-03-14 12:30:00,59.48,59.49,59.41,59.41,35286.0,50.9403,50.9489,50.8804,50.8804,35286.0
2017-03-14 12:40:00,59.42,59.42,59.4,59.4,26217.0,50.889,50.889,50.8718,50.8718,26217.0
2017-03-14 12:50:00,59.4,59.43,59.38,59.41,38033.0,50.8718,50.8975,50.8547,50.8804,38033.0
2017-03-14 13:00:00,59.41,59.42,59.38,59.39,12501.0,50.8804,50.889,50.8547,50.8633,12501.0
2017-03-14 13:10:00,59.39,59.44,59.38,59.41,16924.0,50.8633,50.9061,50.8547,50.8804,16924.0
2017-03-14 13:20:00,59.41,59.43,59.4,59.42,9045.0,50.8804,50.8975,50.8718,50.889,9045.0
2017-03-14 13:30:00,59.42,59.43,59.4,59.42,5883.0,50.889,50.8975,50.8718,50.889,5883.0
2017-03-14 13:40:00,59.42,59.42,59.4,59.42,4146.0,50.889,50.889,50.8718,50.889,4146.0
2017-03-14 13:50:00,59.41,59.42,59.38,59.38,17794.0,50.8804,50.889,50.8547,50.8547,17794.0
2017-03-14 14:00:00,59.37,59.4,59.36,59.4,16771.0,50.8461,50.8718,50.8376,50.8718,16771.0
2017-03-14 14:10:00,59.38,59.39,59.35,59.37,14536.0,50.8547,50.8633,50.829,50.8461,14536.0
2017-03-14 14:20:00,59.36,59.4,59.34,59.4,6759.0,50.8376,50.8718,50.8204,50.8718,6759.0
2017-03-14 14:30:00,59.39,59.45,59.38,59.44,13303.0,50.8633,50.9147,50.8547,50.9061,13303.0
2017-03-14 14:40:00,59.44,59.44,59.35,59.36,6332.0,50.9061,50.9061,50.829,50.8376,6332.0
2017-03-14 14:50:00,59.35,59.38,59.34,59.38,51276.0,50.829,50.8547,50.8204,50.8547,51276.0
2017-03-14 15:00:00,59.38,59.42,59.38,59.41,10381.0,50.8547,50.889,50.8547,50.8804,10381.0
2017-03-14 15:10:00,59.42,59.43,59.41,59.43,82477.0,50.889,50.8975,50.8804,50.8975,82477.0
2017-03-14 15:20:00,59.42,59.45,59.42,59.44,24407.0,50.889,50.9147,50.889,50.9061,24407.0
2017-03-14 15:30:00,59.43,59.44,59.42,59.43,18215.0,50.8975,50.9061,50.889,50.8975,18215.0
2017-03-14 15:40:00,59.43,59.43,59.36,59.41,87919.0,50.8975,50.8975,50.8376,50.8804,87919.0
2017-03-14 15:50:00,59.42,59.43,59.36,59.36,103619.0,50.889,50.8975,50.8376,50.8376,103619.0
2017-03-15 09:30:00,59.76,59.84,59.72,59.79,44333.0,51.1801,51.2487,51.1459,51.2058,44333.0
2017-03-15 09:40:00,59.79,59.84,59.77,59.84,72004.0,51.2058,51.2487,51.1887,51.2487,72004.0
2017-03-15 09:50:00,59.85,59.87,59.79,59.83,40110.0,51.2572,51.2744,51.2058,51.2401,40110.0
2017-03-15 10:00:00,59.83,59.83,59.76,59.77,16031.0,51.2401,51.2401,51.1801,51.1887,16031.0
2017-03-15 10:10:00,59.78,59.78,59.75,59.75,17895.0,51.1973,51.1973,51.1716,51.1716,17895.0
2017-03-15 10:20:00,59.76,59.88,59.74,59.87,43192.0,51.1801,51.2829,51.163,51.2744,43192.0
2017-03-15 10:30:00,59.88,59.92,59.84,59.89,82672.0,51.2829,51.3172,51.2487,51.2915,82672.0
2017-03-15 10:40:00,59.89,59.92,59.87,59.87,126525.0,51.2915,51.3172,51.2744,51.2744,126525.0
2017-03-15 10:50:00,59.87,59.91,59.87,59.9,44920.0,51.2744,51.3086,51.2744,51.3,44920.0
2017-03-15 11:00:00,59.9,59.91,59.88,59.9,32363.0,51.3,51.3086,51.2829,51.3,32363.0
2017-03-15 11:10:00,59.9,59.93,59.9,59.9,20843.0,51.3,51.3257,51.3,51.3,20843.0
2017-03-15 11:20:00,59.9,59.93,59.9,59.9,26375.0,51.3,51.3257,51.3,51.3,26375.0
2017-03-15 11:30:00,59.91,59.95,59.91,59.94,30207.0,51.3086,51.3429,51.3086,51.3343,30207.0
2017-03-15 11:40:00,59.94,59.94,59.93,59.93,19833.0,51.3343,51.3343,51.3257,51.3257,19833.0
2017-03-15 11:50:00,59.93,59.97,59.93,59.97,74322.0,51.3257,51.36,51.3257,51.36,74322.0
2017-03-15 12:00:00,59.95,59.96,59.94,59.95,8962.0,51.3429,51.3514,51.3343,51.3429,8962.0
2017-03-15 12:10:00,59.94,59.94,59.91,59.93,16474.0,51.3343,51.3343,51.3086,51.3257,16474.0
2017-03-15 12:20:00,59.94,59.95,59.92,59.92,14586.0,51.3343,51.3429,51.3172,51.3172,14586.0
2017-03-15 12:30:00,59.92,59.96,59.92,59.96,32142.0,51.3172,51.3514,51.3172,51.3514,32142.0
2017-03-15 12:40:00,59.96,60.05,59.96,60.05,322942.0,51.3514,51.4285,51.3514,51.4285,322942.0
2017-03-15 12:50:00,60.05,60.08,60.01,60.06,65510.0,51.4285,51.4542,51.3943,51.4371,65510.0
2017-03-15 13:00:00,60.07,60.08,60.04,60.06,43335.0,51.4456,51.4542,51.4199,51.4371,43335.0
2017-03-15 13:10:00,60.06,60.1,60.06,60.06,47946.0,51.4371,51.4713,51.4371,51.4371,47946.0
2017-03-15 13:20:00,60.06,60.07,60.05,60.05,20979.0,51.4371,51.4456,51.4285,51.4285,20979.0
2017-03-15 13:30:00,60.05,60.1,60.05,60.1,22653.0,51.4285,51.4713,51.4285,51.4713,22653.0
2017-03-15 13:40:00,60.1,60.1,60.01,60.01,56013.0,51.4713,51.4713,51.3943,51.3943,56013.0
2017-03-15 13:50:00,60.02,60.05,59.98,60.05,21242.0,51.4028,51.4285,51.3686,51.4285,21242.0
2017-03-15 14:00:00,60.05,60.91,60.04,60.71,458709.0,51.4285,52.165,51.4199,51.9938,458709.0
2017-03-15 14:10:00,60.69,60.88,60.53,60.63,330756.0,51.9766,52.1393,51.8396,51.9252,330756.0
2017-03-15 14:20:00,60.64,60.9,60.64,60.71,167351.0,51.9338,52.1565,51.9338,51.9938,167351.0
2017-03-15 14:30:00,60.7,60.87,60.62,60.87,258216.0,51.9852,52.1308,51.9167,52.1308,258216.0
2017-03-15 14:40:00,60.87,61.24,60.77,61.1,600555.0,52.1308,52.4477,52.0451,52.3278,600555.0
2017-03-15 14:50:00,61.1,61.35,61.08,61.2,285862.0,52.3278,52.5419,52.3106,52.4134,285862.0
2017-03-15 15:00:00,61.2,61.32,61.17,61.28,440819.0,52.4134,52.5162,52.3877,52.4819,440819.0
2017-03-15 15:10:00,61.28,61.33,61.23,61.31,288441.0,52.4819,52.5247,52.4391,52.5076,288441.0
2017-03-15 15:20:00,61.3,61.31,61.12,61.24,242474.0,52.499,52.5076,52.3449,52.4477,242474.0
2017-03-15 15:30:00,61.24,61.39,61.21,61.37,205057.0,52.4477,52.5761,52.422,52.559,205057.0
2017-03-15 15:40:00,61.36,61.4,61.29,61.32,193470.0,52.5504,52.5847,52.4905,52.5162,193470.0
2017-03-15 15:50:00,61.32,61.36,61.24,61.3,260158.0,52.5162,52.5504,52.4477,52.499,260158.0
2017-03-16 09:30:00,61.31,61.41,61.27,61.34,329268.0,52.5076,52.5933,52.4734,52.5333,329268.0
2017-03-16 09:40:00,61.34,61.37,61.25,61.27,211356.0,52.5333,52.559,52.4562,52.4734,211356.0
2017-03-16 09:50:00,61.27,61.27,61.21,61.24,74061.0,52.4734,52.4734,52.422,52.4477,74061.0
2017-03-16 10:00:00,61.24,61.28,61.18,61.21,137946.0,52.4477,52.4819,52.3963,52.422,137946.0
2017-03-16 10:10:00,61.21,61.25,61.15,61.19,83868.0,52.422,52.4562,52.3706,52.4048,83868.0
2017-03-16 10:20:00,61.19,61.28,61.12,61.28,106261.0,52.4048,52.4819,52.3449,52.4819,106261.0
2017-03-16 10:30:00,61.27,61.32,61.26,61.3,45404.0,52.4734,52.5162,52.4648,52.499,45404.0
2017-03-16 10:40:00,61.3,61.34,61.28,61.34,88140.0,52.499,52.5333,52.4819,52.5333,88140.0
2017-03-16 10:50:00,61.34,61.34,61.28,61.3,147208.0,52.5333,52.5333,52.4819,52.499,147208.0
2017-03-16 11:00:00,61.3,61.3,61.22,61.26,48177.0,52.499,52.499,52.4305,52.4648,48177.0
2017-03-16 11:10:00,61.27,61.28,61.24,61.26,25609.0,52.4734,52.4819,52.4477,52.4648,25609.0
2017-03-16 11:20:00,61.26,61.29,61.22,61.23,29118.0,52.4648,52.4905,52.4305,52.4391,29118.0
2017-03-16 11:30:00,61.22,61.25,61.19,61.2,36256.0,52.4305,52.4562,52.4048,52.4134,36256.0
2017-03-16 11:40:00,61.2,61.26,61.2,61.24,23931.0,52.4134,52.4648,52.4134,52.4477,23931.0
2017-03-16 11:50:00,61.24,61.3,61.22,61.29,30366.0,52.4477,52.499,52.4305,52.4905,30366.0
2017-03-16 12:00:00,61.3,61.32,61.21,61.25,54509.0,52.499,52.5162,52.422,52.4562,54509.0
2017-03-16 12:10:00,61.25,61.3,61.24,61.29,28667.0,52.4562,52.499,52.4477,52.4905,28667.0
2017-03-16 12:20:00,61.29,61.32,61.27,61.27,61020.0,52.4905,52.5162,52.4734,52.4734,61020.0
2017-03-16 12:30:00,61.27,61.3,61.27,61.27,64851.0,52.4734,52.499,52.4734,52.4734,64851.0
2017-03-16 12:40:00,61.28,61.3,61.27,61.29,19558.0,52.4819,52.499,52.4734,52.4905,19558.0
2017-03-16 12:50:00,61.3,61.32,61.28,61.3,28866.0,52.499,52.5162,52.4819,52.499,28866.0
2017-03-16 13:00:00,61.3,61.31,61.27,61.28,34899.0,52.499,52.5076,52.4734,52.4819,34899.0
2017-03-16 13:10:00,61.28,61.3,61.26,61.27,30672.0,52.4819,52.499,52.4648,52.4734,30672.0
2017-03-16 13:20:00,61.26,61.28,61.25,61.27,23106.0,52.4648,52.4819,52.4562,52.4734,23106.0
2017-03-16 13:30:00,61.27,61.27,61.19,61.2,92585.0,52.4734,52.4734,52.4048,52.4134,92585.0
2017-03-16 13:40:00,61.2,61.25,61.16,61.25,127947.0,52.4134,52.4562,52.3791,52.4562,127947.0
2017-03-16 13:50:00,61.25,61.26,61.16,61.19,62911.0,52.4562,52.4648,52.3791,52.4048,62911.0
2017-03-16 14:00:00,61.19,61.22,61.18,61.22,11964.0,52.4048,52.4305,52.3963,52.4305,11964.0
2017-03-16 14:10:00,61.22,61.23,61.19,61.21,50412.0,52.4305,52.4391,52.4048,52.422,50412.0
2017-03-16 14:20:00,61.21,61.23,61.19,61.22,28565.0,52.422,52.4391,52.4048,52.4305,28565.0
2017-03-16 14:30:00,61.22,61.25,61.21,61.23,33853.0,52.4305,52.4562,52.422,52.4391,33853.0
2017-03-16 14:40:00,61.23,61.26,61.14,61.18,66992.0,52.4391,52.4648,52.362,52.3963,66992.0
2017-03-16 14:50:00,61.18,61.21,61.09,61.09,131359.0,52.3963,52.422,52.3192,52.3192,131359.0
2017-03-16 15:00:00,61.08,61.15,61.02,61.11,196504.0,52.3106,52.3706,52.2592,52.3363,196504.0
2017-03-16 15:10:00,61.12,61.19,61.12,61.14,64133.0,52.3449,52.4048,52.3449,52.362,64133.0
2017-03-16 15:20:00,61.15,61.15,61.05,61.07,215824.0,52.3706,52.3706,52.2849,52.3021,215824.0
2017-03-16 15:30:00,61.07,61.07,60.99,61.0,250166.0,52.3021,52.3021,52.2336,52.2421,250166.0
2017-03-16 15:40:00,61.0,61.02,60.98,61.01,285659.0,52.2421,52.2592,52.225,52.2507,285659.0
2017-03-16 15:50:00,61.01,61.18,60.97,61.16,147453.0,52.2507,52.3963,52.2164,52.3791,147453.0
2017-03-17 09:30:00,61.26,61.34,61.25,61.28,120249.0,52.4648,52.5333,52.4562,52.4819,120249.0
2017-03-17 09:40:00,61.28,61.31,61.25,61.3,68767.0,52.4819,52.5076,52.4562,52.499,68767.0
2017-03-17 09:50:00,61.31,61.34,61.3,61.31,72364.0,52.5076,52.5333,52.499,52.5076,72364.0
2017-03-17 10:00:00,61.32,61.41,61.31,61.38,95541.0,52.5162,52.5933,52.5076,52.5676,95541.0
2017-03-17 10:10:00,61.38,61.4,61.37,61.38,41405.0,52.5676,52.5847,52.559,52.5676,41405.0
2017-03-17 10:20:00,61.38,61.39,61.35,61.38,39443.0,52.5676,52.5761,52.5419,52.5676,39443.0
2017-03-17 10:30:00,61.37,61.38,61.28,61.3,152674.0,52.559,52.5676,52.4819,52.499,152674.0
2017-03-17 10:40:00,61.3,61.3,61.25,61.27,76471.0,52.499,52.499,52.4562,52.4734,76471.0
2017-03-17 10:50:00,61.27,61.27,61.23,61.25,71437.0,52.4734,52.4734,52.4391,52.4562,71437.0
2017-03-17 11:00:00,61.25,61.25,61.21,61.23,48992.0,52.4562,52.4562,52.422,52.4391,48992.0
2017-03-17 11:10:00,61.23,61.24,61.22,61.22,10915.0,52.4391,52.4477,52.4305,52.4305,10915.0
2017-03-17 11:20:00,61.23,61.29,61.22,61.28,31217.0,52.4391,52.4905,52.4305,52.4819,31217.0
2017-03-17 11:30:00,61.28,61.3,61.24,61.24,46537.0,52.4819,52.499,52.4477,52.4477,46537.0
2017-03-17 11:40:00,61.24,61.27,61.23,61.24,75559.0,52.4477,52.4734,52.4391,52.4477,75559.0
2017-03-17 11:50:00,61.25,61.25,61.2,61.21,88214.0,52.4562,52.4562,52.4134,52.422,88214.0
2017-03-17 12:00:00,61.22,61.24,61.21,61.24,22602.0,52.4305,52.4477,52.422,52.4477,22602.0
2017-03-17 12:10:00,61.24,61.26,61.22,61.25,68473.0,52.4477,52.4648,52.4305,52.4562,68473.0
2017-03-17 12:20:00,61.25,61.26,61.22,61.23,42152.0,52.4562,52.4648,52.4305,52.4391,42152.0
2017-03-17 12:30:00,61.24,61.29,61.24,61.25,23197.0,52.4477,52.4905,52.4477,52.4562,23197.0
2017-03-17 12:40:00,61.26,61.27,61.24,61.24,38366.0,52.4648,52.4734,52.4477,52.4477,38366.0
2017-03-17 12:50:00,61.25,61.25,61.21,61.23,28226.0,52.4562,52.4562,52.422,52.4391,28226.0
2017-03-17 13:00:00,61.23,61.23,61.2,61.22,17649.0,52.4391,52.4391,52.4134,52.4305,17649.0
2017-03-17 13:10:00,61.22,61.24,61.21,61.22,26852.0,52.4305,52.4477,52.422,52.4305,26852.0
2017-03-17 13:20:00,61.22,61.26,61.21,61.25,21999.0,52.4305,52.4648,52.422,52.4562,21999.0
2017-03-17 13:30:00,61.25,61.27,61.22,61.27,33768.0,52.4562,52.4734,52.4305,52.4734,33768.0
2017-03-17 13:40:00,61.26,61.26,61.25,61.25,30670.0,52.4648,52.4648,52.4562,52.4562,30670.0
2017-03-17 13:50:00,61.25,61.26,61.24,61.25,24887.0,52.4562,52.4648,52.4477,52.4562,24887.0
2017-03-17 14:00:00,61.25,61.29,61.24,61.29,66202.0,52.4562,52.4905,52.4477,52.4905,66202.0
2017-03-17 14:10:00,61.29,61.31,61.28,61.29,39093.0,52.4905,52.5076,52.4819,52.4905,39093.0
2017-03-17 14:20:00,61.29,61.3,61.27,61.28,31824.0,52.4905,52.499,52.4734,52.4819,31824.0
2017-03-17 14:30:00,61.28,61.31,61.26,61.27,43072.0,52.4819,52.5076,52.4648,52.4734,43072.0
2017-03-17 14:40:00,61.27,61.31,61.26,61.3,28110.0,52.4734,52.5076,52.4648,52.499,28110.0
2017-03-17 14:50:00,61.3,61.32,61.29,61.3,21657.0,52.499,52.5162,52.4905,52.499,21657.0
2017-03-17 15:00:00,61.29,61.32,61.28,61.32,76216.0,52.4905,52.5162,52.4819,52.5162,76216.0
2017-03-17 15:10:00,61.32,61.32,61.29,61.3,63103.0,52.5162,52.5162,52.4905,52.499,63103.0
2017-03-17 15:20:00,61.3,61.33,61.3,61.31,41531.0,52.499,52.5247,52.499,52.5076,41531.0
2017-03-17 15:30:00,61.31,61.36,61.31,61.34,215262.0,52.5076,52.5504,52.5076,52.5333,215262.0
2017-03-17 15:40:00,61.34,61.38,61.34,61.38,127628.0,52.5333,52.5676,52.5333,52.5676,127628.0
2017-03-17 15:50:00,61.38,61.4,61.27,61.27,187370.0,52.5676,52.5847,52.4734,52.4734,187370.0
2017-03-20 09:30:00,61.98,62.09,61.98,62.07,169777.0,53.0814,53.1756,53.0814,53.1585,169777.0
2017-03-20 09:40:00,62.06,62.14,62.06,62.13,85011.0,53.1499,53.2184,53.1499,53.2099,85011.0
2017-03-20 09:50:00,62.14,62.16,62.07,62.13,342519.0,53.2184,53.2356,53.1585,53.2099,342519.0
2017-03-20 10:00:00,62.13,62.19,62.13,62.17,106331.0,53.2099,53.2613,53.2099,53.2441,106331.0
2017-03-20 10:10:00,62.18,62.24,62.18,62.23,66440.0,53.2527,53.3041,53.2527,53.2955,66440.0
2017-03-20 10:20:00,62.23,62.28,62.21,62.23,79248.0,53.2955,53.3383,53.2784,53.2955,79248.0
2017-03-20 10:30:00,62.23,62.24,62.2,62.22,79073.0,53.2955,53.3041,53.2698,53.287,79073.0
2017-03-20 10:40:00,62.23,62.3,62.23,62.28,71198.0,53.2955,53.3555,53.2955,53.3383,71198.0
2017-03-20 10:50:00,62.28,62.37,62.28,62.31,87599.0,53.3383,53.4154,53.3383,53.364,87599.0
2017-03-20 11:00:00,62.32,62.36,62.31,62.34,70321.0,53.3726,53.4069,53.364,53.3897,70321.0
2017-03-20 11:10:00,62.34,62.35,62.29,62.33,69966.0,53.3897,53.3983,53.3469,53.3812,69966.0
2017-03-20 11:20:00,62.33,62.35,62.3,62.33,24676.0,53.3812,53.3983,53.3555,53.3812,24676.0
2017-03-20 11:30:00,62.32,62.34,62.3,62.33,66781.0,53.3726,53.3897,53.3555,53.3812,66781.0
2017-03-20 11:40:00,62.32,62.39,62.32,62.38,43498.0,53.3726,53.4326,53.3726,53.424,43498.0
2017-03-20 11:50:00,62.38,62.43,62.37,62.39,45335.0,53.424,53.4668,53.4154,53.4326,45335.0
2017-03-20 12:00:00,62.39,62.43,62.37,62.37,26165.0,53.4326,53.4668,53.4154,53.4154,26165.0
2017-03-20 12:10:00,62.38,62.42,62.36,62.37,39792.0,53.424,53.4582,53.4069,53.4154,39792.0
2017-03-20 12:20:00,62.37,62.42,62.36,62.38,19946.0,53.4154,53.4582,53.4069,53.424,19946.0
2017-03-20 12:30:00,62.38,62.38,62.34,62.35,25584.0,53.424,53.424,53.3897,53.3983,25584.0
2017-03-20 12:40:00,62.35,62.36,62.29,62.3,74566.0,53.3983,53.4069,53.3469,53.3555,74566.0
2017-03-20 12:50:00,62.3,62.32,62.28,62.3,51689.0,53.3555,53.3726,53.3383,53.3555,51689.0
2017-03-20 13:00:00,62.3,62.3,62.24,62.25,34094.0,53.3555,53.3555,53.3041,53.3127,34094.0
2017-03-20 13:10:00,62.25,62.25,62.23,62.23,23826.0,53.3127,53.3127,53.2955,53.2955,23826.0
2017-03-20 13:20:00,62.23,62.24,62.22,62.23,35133.0,53.2955,53.3041,53.287,53.2955,35133.0
2017-03-20 13:30:00,62.22,62.26,62.21,62.21,45728.0,53.287,53.3212,53.2784,53.2784,45728.0
2017-03-20 13:40:00,62.21,62.21,62.14,62.19,37302.0,53.2784,53.2784,53.2184,53.2613,37302.0
2017-03-20 13:50:00,62.18,62.21,62.17,62.18,40074.0,53.2527,53.2784,53.2441,53.2527,40074.0
2017-03-20 14:00:00,62.18,62.23,62.17,62.22,33257.0,53.2527,53.2955,53.2441,53.287,33257.0
2017-03-20 14:10:00,62.23,62.23,62.22,62.23,26350.0,53.2955,53.2955,53.287,53.2955,26350.0
2017-03-20 14:20:00,62.23,62.23,62.22,62.23,32497.0,53.2955,53.2955,53.287,53.2955,32497.0
2017-03-20 14:30:00,62.23,62.25,62.19,62.21,77299.0,53.2955,53.3127,53.2613,53.2784,77299.0
2017-03-20 14:40:00,62.21,62.23,62.18,62.19,46894.0,53.2784,53.2955,53.2527,53.2613,46894.0
2017-03-20 14:50:00,62.2,62.2,62.17,62.18,52921.0,53.2698,53.2698,53.2441,53.2527,52921.0
2017-03-20 15:00:00,62.19,62.2,62.15,62.19,39865.0,53.2613,53.2698,53.227,53.2613,39865.0
2017-03-20 15:10:00,62.19,62.26,62.19,62.25,53407.0,53.2613,53.3212,53.2613,53.3127,53407.0
2017-03-20 15:20:00,62.26,62.27,62.24,62.26,40183.0,53.3212,53.3298,53.3041,53.3212,40183.0
2017-03-20 15:30:00,62.26,62.31,62.26,62.3,66468.0,53.3212,53.364,53.3212,53.3555,66468.0
2017-03-20 15:40:00,62.3,62.32,62.26,62.27,171659.0,53.3555,53.3726,53.3212,53.3298,171659.0
2017-03-20 15:50:00,62.27,62.28,62.18,62.19,212940.0,53.3298,53.3383,53.2527,53.2613,212940.0
2017-03-21 09:30:00,62.65,62.76,62.62,62.73,93040.0,53.6552,53.7494,53.6295,53.7237,93040.0
2017-03-21 09:40:00,62.74,62.76,62.71,62.71,51210.0,53.7323,53.7494,53.7066,53.7066,51210.0
2017-03-21 09:50:00,62.71,62.76,62.7,62.76,19270.0,53.7066,53.7494,53.698,53.7494,19270.0
2017-03-21 10:00:00,62.77,62.79,62.71,62.71,39410.0,53.758,53.7751,53.7066,53.7066,39410.0
2017-03-21 10:10:00,62.72,62.76,62.64,62.67,174944.0,53.7152,53.7494,53.6467,53.6724,174944.0
2017-03-21 10:20:00,62.68,62.7,62.57,62.59,24334.0,53.6809,53.698,53.5867,53.6038,24334.0
2017-03-21 10:30:00,62.59,62.6,62.54,62.56,61927.0,53.6038,53.6124,53.561,53.5781,61927.0
2017-03-21 10:40:00,62.56,62.59,62.53,62.56,281531.0,53.5781,53.6038,53.5525,53.5781,281531.0
2017-03-21 10:50:00,62.56,62.61,62.52,62.53,467633.0,53.5781,53.621,53.5439,53.5525,467633.0
2017-03-21 11:00:00,62.54,62.56,62.39,62.43,173074.0,53.561,53.5781,53.4326,53.4668,173074.0
2017-03-21 11:10:00,62.43,62.43,62.31,62.33,98822.0,53.4668,53.4668,53.364,53.3812,98822.0
2017-03-21 11:20:00,62.33,62.33,62.25,62.26,166876.0,53.3812,53.3812,53.3127,53.3212,166876.0
2017-03-21 11:30:00,62.26,62.27,62.12,62.16,103351.0,53.3212,53.3298,53.2013,53.2356,103351.0
2017-03-21 11:40:00,62.16,62.2,62.12,62.2,85823.0,53.2356,53.2698,53.2013,53.2698,85823.0
2017-03-21 11:50:00,62.2,62.25,62.17,62.25,72851.0,53.2698,53.3127,53.2441,53.3127,72851.0
2017-03-21 12:00:00,62.25,62.28,62.21,62.26,48645.0,53.3127,53.3383,53.2784,53.3212,48645.0
2017-03-21 12:10:00,62.26,62.27,62.22,62.23,40516.0,53.3212,53.3298,53.287,53.2955,40516.0
2017-03-21 12:20:00,62.23,62.29,62.23,62.28,98633.0,53.2955,53.3469,53.2955,53.3383,98633.0
2017-03-21 12:30:00,62.29,62.3,62.27,62.28,30549.0,53.3469,53.3555,53.3298,53.3383,30549.0
2017-03-21 12:40:00,62.29,62.3,62.22,62.23,31764.0,53.3469,53.3555,53.287,53.2955,31764.0
2017-03-21 12:50:00,62.22,62.27,62.21,62.25,23500.0,53.287,53.3298,53.2784,53.3127,23500.0
2017-03-21 13:00:00,62.24,62.26,62.21,62.22,81666.0,53.3041,53.3212,53.2784,53.287,81666.0
2017-03-21 13:10:00,62.21,62.24,62.17,62.2,41444.0,53.2784,53.3041,53.2441,53.2698,41444.0
2017-03-21 13:20:00,62.2,62.21,62.14,62.18,44109.0,53.2698,53.2784,53.2184,53.2527,44109.0
2017-03-21 13:30:00,62.18,62.18,62.11,62.11,30748.0,53.2527,53.2527,53.1928,53.1928,30748.0
2017-03-21 13:40:00,62.1,62.11,62.05,62.05,27753.0,53.1842,53.1928,53.1414,53.1414,27753.0
2017-03-21 13:50:00,62.06,62.07,62.01,62.01,40422.0,53.1499,53.1585,53.1071,53.1071,40422.0
2017-03-21 14:00:00,62.01,62.02,61.97,62.01,86506.0,53.1071,53.1157,53.0729,53.1071,86506.0
2017-03-21 14:10:00,62.0,62.05,61.98,62.04,81163.0,53.0985,53.1414,53.0814,53.1328,81163.0
2017-03-21 14:20:00,62.04,62.04,62.02,62.03,46444.0,53.1328,53.1328,53.1157,53.1242,46444.0
2017-03-21 14:30:00,62.03,62.07,62.03,62.04,70067.0,53.1242,53.1585,53.1242,53.1328,70067.0
2017-03-21 14:40:00,62.04,62.04,61.97,61.99,44771.0,53.1328,53.1328,53.0729,53.09,44771.0
2017-03-21 14:50:00,61.99,62.05,61.97,62.03,23186.0,53.09,53.1414,53.0729,53.1242,23186.0
2017-03-21 15:00:00,62.04,62.06,62.02,62.04,40608.0,53.1328,53.1499,53.1157,53.1328,40608.0
2017-03-21 15:10:00,62.04,62.08,62.03,62.07,61678.0,53.1328,53.1671,53.1242,53.1585,61678.0
2017-03-21 15:20:00,62.07,62.09,62.05,62.09,76104.0,53.1585,53.1756,53.1414,53.1756,76104.0
2017-03-21 15:30:00,62.09,62.09,62.02,62.02,83859.0,53.1756,53.1756,53.1157,53.1157,83859.0
2017-03-21 15:40:00,62.02,62.03,61.94,61.94,64429.0,53.1157,53.1242,53.0472,53.0472,64429.0
2017-03-21 15:50:00,61.94,61.95,61.83,61.85,172067.0,53.0472,53.0557,52.953,52.9701,172067.0
2017-03-22 09:30:00,61.9,62.02,61.89,61.94,207385.0,53.0129,53.1157,53.0043,53.0472,207385.0
2017-03-22 09:40:00,61.95,62.02,61.93,62.0,56785.0,53.0557,53.1157,53.0386,53.0985,56785.0
2017-03-22 09:50:00,62.0,62.01,61.88,61.89,30538.0,53.0985,53.1071,52.9958,53.0043,30538.0
2017-03-22 10:00:00,61.89,61.96,61.89,61.94,49716.0,53.0043,53.0643,53.0043,53.0472,49716.0
2017-03-22 10:10:00,61.95,61.95,61.88,61.9,55563.0,53.0557,53.0557,52.9958,53.0129,55563.0
2017-03-22 10:20:00,61.9,61.97,61.89,61.92,30423.0,53.0129,53.0729,53.0043,53.03,30423.0
2017-03-22 10:30:00,61.92,62.05,61.86,62.02,192603.0,53.03,53.1414,52.9786,53.1157,192603.0
2017-03-22 10:40:00,62.03,62.06,62.0,62.02,51720.0,53.1242,53.1499,53.0985,53.1157,51720.0
2017-03-22 10:50:00,62.01,62.1,62.01,62.09,89275.0,53.1071,53.1842,53.1071,53.1756,89275.0
2017-03-22 11:00:00,62.09,62.11,62.03,62.06,39297.0,53.1756,53.1928,53.1242,53.1499,39297.0
2017-03-22 11:10:00,62.07,62.22,62.05,62.19,99910.0,53.1585,53.287,53.1414,53.2613,99910.0
2017-03-22 11:20:00,62.18,62.28,62.17,62.27,29993.0,53.2527,53.3383,53.2441,53.3298,29993.0
2017-03-22 11:30:00,62.29,62.32,62.27,62.31,38654.0,53.3469,53.3726,53.3298,53.364,38654.0
2017-03-22 11:40:00,62.3,62.36,62.3,62.34,30673.0,53.3555,53.4069,53.3555,53.3897,30673.0
2017-03-22 11:50:00,62.33,62.37,62.32,62.34,81890.0,53.3812,53.4154,53.3726,53.3897,81890.0
2017-03-22 12:00:00,62.34,62.4,62.33,62.35,51015.0,53.3897,53.4411,53.3812,53.3983,51015.0
2017-03-22 12:10:00,62.35,62.35,62.28,62.29,27246.0,53.3983,53.3983,53.3383,53.3469,27246.0
2017-03-22 12:20:00,62.3,62.31,62.24,62.24,103605.0,53.3555,53.364,53.3041,53.3041,103605.0
2017-03-22 12:30:00,62.24,62.27,62.21,62.23,45327.0,53.3041,53.3298,53.2784,53.2955,45327.0
2017-03-22 12:40:00,62.23,62.26,62.2,62.26,30144.0,53.2955,53.3212,53.2698,53.3212,30144.0
2017-03-22 12:50:00,62.25,62.27,62.21,62.26,14814.0,53.3127,53.3298,53.2784,53.3212,14814.0
2017-03-22 13:00:00,62.26,62.26,62.22,62.24,16010.0,53.3212,53.3212,53.287,53.3041,16010.0
2017-03-22 13:10:00,62.25,62.28,62.21,62.28,22724.0,53.3127,53.3383,53.2784,53.3383,22724.0
2017-03-22 13:20:00,62.27,62.3,62.26,62.29,19590.0,53.3298,53.3555,53.3212,53.3469,19590.0
2017-03-22 13:30:00,62.29,62.36,62.29,62.34,36806.0,53.3469,53.4069,53.3469,53.3897,36806.0
2017-03-22 13:40:00,62.35,62.35,62.29,62.33,43982.0,53.3983,53.3983,53.3469,53.3812,43982.0
2017-03-22 13:50:00,62.33,62.33,62.25,62.27,14384.0,53.3812,53.3812,53.3127,53.3298,14384.0
2017-03-22 14:00:00,62.27,62.31,62.26,62.3,14924.0,53.3298,53.364,53.3212,53.3555,14924.0
2017-03-22 14:10:00,62.31,62.33,62.28,62.29,9110.0,53.364,53.3812,53.3383,53.3469,9110.0
2017-03-22 14:20:00,62.29,62.32,62.29,62.3,8588.0,53.3469,53.3726,53.3469,53.3555,8588.0
2017-03-22 14:30:00,62.3,62.33,62.3,62.32,20351.0,53.3555,53.3812,53.3555,53.3726,20351.0
2017-03-22 14:40:00,62.32,62.34,62.29,62.32,39600.0,53.3726,53.3897,53.3469,53.3726,39600.0
2017-03-22 14:50:00,62.33,62.33,62.29,62.3,13645.0,53.3812,53.3812,53.3469,53.3555,13645.0
2017-03-22 15:00:00,62.3,62.3,62.29,62.3,5776.0,53.3555,53.3555,53.3469,53.3555,5776.0
2017-03-22 15:10:00,62.29,62.39,62.29,62.39,39400.0,53.3469,53.4326,53.3469,53.4326,39400.0
2017-03-22 15:20:00,62.4,62.43,62.37,62.39,36070.0,53.4411,53.4668,53.4154,53.4326,36070.0
2017-03-22 15:30:00,62.39,62.39,62.34,62.35,18385.0,53.4326,53.4326,53.3897,53.3983,18385.0
2017-03-22 15:40:00,62.35,62.38,62.31,62.33,35964.0,53.3983,53.424,53.364,53.3812,35964.0
2017-03-22 15:50:00,62.33,62.37,62.32,62.33,114479.0,53.3812,53.4154,53.3726,53.3812,114479.0
2017-03-23 09:30:00,62.23,62.23,62.13,62.17,119811.0,53.2955,53.2955,53.2099,53.2441,119811.0
2017-03-23 09:40:00,62.17,62.19,62.13,62.15,82645.0,53.2441,53.2613,53.2099,53.227,82645.0
2017-03-23 09:50:00,62.15,62.16,62.11,62.14,104529.0,53.227,53.2356,53.1928,53.2184,104529.0
2017-03-23 10:00:00,62.14,62.18,62.12,62.14,51754.0,53.2184,53.2527,53.2013,53.2184,51754.0
2017-03-23 10:10:00,62.14,62.16,62.12,62.13,33985.0,53.2184,53.2356,53.2013,53.2099,33985.0
2017-03-23 10:20:00,62.13,62.14,62.08,62.09,294994.0,53.2099,53.2184,53.1671,53.1756,294994.0
2017-03-23 10:30:00,62.09,62.22,62.08,62.21,80681.0,53.1756,53.287,53.1671,53.2784,80681.0
2017-03-23 10:40:00,62.22,62.23,62.2,62.21,10860.0,53.287,53.2955,53.2698,53.2784,10860.0
2017-03-23 10:50:00,62.21,62.23,62.19,62.2,28107.0,53.2784,53.2955,53.2613,53.2698,28107.0
2017-03-23 11:00:00,62.2,62.31,62.19,62.24,42658.0,53.2698,53.364,53.2613,53.3041,42658.0
2017-03-23 11:10:00,62.25,62.28,62.24,62.27,145395.0,53.3127,53.3383,53.3041,53.3298,145395.0
2017-03-23 11:20:00,62.27,62.29,62.26,62.29,47595.0,53.3298,53.3469,53.3212,53.3469,47595.0
2017-03-23 11:30:00,62.29,62.3,62.25,62.29,29784.0,53.3469,53.3555,53.3127,53.3469,29784.0
2017-03-23 11:40:00,62.29,62.29,62.25,62.29,150772.0,53.3469,53.3469,53.3127,53.3469,150772.0
2017-03-23 11:50:00,62.29,62.31,62.27,62.31,28090.0,53.3469,53.364,53.3298,53.364,28090.0
2017-03-23 12:00:00,62.32,62.33,62.3,62.31,12496.0,53.3726,53.3812,53.3555,53.364,12496.0
2017-03-23 12:10:00,62.3,62.33,62.29,62.32,51935.0,53.3555,53.3812,53.3469,53.3726,51935.0
2017-03-23 12:20:00,62.32,62.37,62.3,62.34,18991.0,53.3726,53.4154,53.3555,53.3897,18991.0
2017-03-23 12:30:00,62.33,62.35,62.31,62.31,8640.0,53.3812,53.3983,53.364,53.364,8640.0
2017-03-23 12:40:00,62.31,62.35,62.31,62.34,27892.0,53.364,53.3983,53.364,53.3897,27892.0
2017-03-23 12:50:00,62.34,62.39,62.32,62.39,42207.0,53.3897,53.4326,53.3726,53.4326,42207.0
2017-03-23 13:00:00,62.38,62.38,62.28,62.28,22764.0,53.424,53.424,53.3383,53.3383,22764.0
2017-03-23 13:10:00,62.27,62.27,62.23,62.25,23546.0,53.3298,53.3298,53.2955,53.3127,23546.0
2017-03-23 13:20:00,62.25,62.27,62.2,62.2,25469.0,53.3127,53.3298,53.2698,53.2698,25469.0
2017-03-23 13:30:00,62.2,62.22,62.17,62.17,77707.0,53.2698,53.287,53.2441,53.2441,77707.0
2017-03-23 13:40:00,62.17,62.2,62.14,62.18,25600.0,53.2441,53.2698,53.2184,53.2527,25600.0
2017-03-23 13:50:00,62.19,62.23,62.17,62.22,40649.0,53.2613,53.2955,53.2441,53.287,40649.0
2017-03-23 14:00:00,62.21,62.24,62.2,62.23,23653.0,53.2784,53.3041,53.2698,53.2955,23653.0
2017-03-23 14:10:00,62.22,62.23,62.18,62.2,27880.0,53.287,53.2955,53.2527,53.2698,27880.0
2017-03-23 14:20:00,62.21,62.21,62.15,62.16,20398.0,53.2784,53.2784,53.227,53.2356,20398.0
2017-03-23 14:30:00,62.16,62.22,62.14,62.22,36253.0,53.2356,53.287,53.2184,53.287,36253.0
2017-03-23 14:40:00,62.22,62.24,62.19,62.2,21361.0,53.287,53.3041,53.2613,53.2698,21361.0
2017-03-23 14:50:00,62.19,62.24,62.19,62.19,25774.0,53.2613,53.3041,53.2613,53.2613,25774.0
2017-03-23 15:00:00,62.18,62.2,62.15,62.16,22098.0,53.2527,53.2698,53.227,53.2356,22098.0
2017-03-23 15:10:00,62.15,62.18,62.14,62.15,69373.0,53.227,53.2527,53.2184,53.227,69373.0
2017-03-23 15:20:00,62.16,62.16,62.07,62.07,108751.0,53.2356,53.2356,53.1585,53.1585,108751.0
2017-03-23 15:30:00,62.08,62.08,62.03,62.05,80376.0,53.1671,53.1671,53.1242,53.1414,80376.0
2017-03-23 15:40:00,62.06,62.09,62.0,62.03,69179.0,53.1499,53.1756,53.0985,53.1242,69179.0
2017-03-23 15:50:00,62.02,62.07,61.95,62.07,123273.0,53.1157,53.1585,53.0557,53.1585,123273.0
2017-03-24 09:30:00,62.17,62.17,62.1,62.12,27603.0,53.2441,53.2441,53.1842,53.2013,27603.0
2017-03-24 09:40:00,62.11,62.16,62.1,62.15,29467.0,53.1928,53.2356,53.1842,53.227,29467.0
2017-03-24 09:50:00,62.16,62.18,62.12,62.12,25266.0,53.2356,53.2527,53.2013,53.2013,25266.0
2017-03-24 10:00:00,62.13,62.14,62.12,62.13,21685.0,53.2099,53.2184,53.2013,53.2099,21685.0
2017-03-24 10:10:00,62.13,62.2,62.12,62.18,38323.0,53.2099,53.2698,53.2013,53.2527,38323.0
2017-03-24 10:20:00,62.18,62.19,62.13,62.18,48916.0,53.2527,53.2613,53.2099,53.2527,48916.0
2017-03-24 10:30:00,62.17,62.23,62.17,62.2,58879.0,53.2441,53.2955,53.2441,53.2698,58879.0
2017-03-24 10:40:00,62.19,62.33,62.19,62.33,41485.0,53.2613,53.3812,53.2613,53.3812,41485.0
2017-03-24 10:50:00,62.33,62.35,62.29,62.33,46312.0,53.3812,53.3983,53.3469,53.3812,46312.0
2017-03-24 11:00:00,62.33,62.35,62.3,62.32,70957.0,53.3812,53.3983,53.3555,53.3726,70957.0
2017-03-24 11:10:00,62.31,62.35,62.3,62.35,55407.0,53.364,53.3983,53.3555,53.3983,55407.0
2017-03-24 11:20:00,62.34,62.35,62.28,62.34,51018.0,53.3897,53.3983,53.3383,53.3897,51018.0
2017-03-24 11:30:00,62.34,62.4,62.33,62.36,72707.0,53.3897,53.4411,53.3812,53.4069,72707.0
2017-03-24 11:40:00,62.36,62.39,62.35,62.37,33169.0,53.4069,53.4326,53.3983,53.4154,33169.0
2017-03-24 11:50:00,62.37,62.43,62.35,62.4,78074.0,53.4154,53.4668,53.3983,53.4411,78074.0
2017-03-24 12:00:00,62.39,62.43,62.38,62.41,47397.0,53.4326,53.4668,53.424,53.4497,47397.0
2017-03-24 12:10:00,62.41,62.43,62.35,62.37,161594.0,53.4497,53.4668,53.3983,53.4154,161594.0
2017-03-24 12:20:00,62.36,62.43,62.32,62.43,130814.0,53.4069,53.4668,53.3726,53.4668,130814.0
2017-03-24 12:30:00,62.43,62.46,62.4,62.45,65319.0,53.4668,53.4925,53.4411,53.4839,65319.0
2017-03-24 12:40:00,62.46,62.46,62.43,62.44,15326.0,53.4925,53.4925,53.4668,53.4754,15326.0
2017-03-24 12:50:00,62.44,62.46,62.42,62.45,31532.0,53.4754,53.4925,53.4582,53.4839,31532.0
2017-03-24 13:00:00,62.45,62.49,62.45,62.47,26419.0,53.4839,53.5182,53.4839,53.5011,26419.0
2017-03-24 13:10:00,62.47,62.48,62.44,62.45,19553.0,53.5011,53.5096,53.4754,53.4839,19553.0
2017-03-24 13:20:00,62.45,62.51,62.45,62.49,11519.0,53.4839,53.5353,53.4839,53.5182,11519.0
2017-03-24 13:30:00,62.49,62.49,62.44,62.44,12878.0,53.5182,53.5182,53.4754,53.4754,12878.0
2017-03-24 13:40:00,62.44,62.45,62.43,62.44,9350.0,53.4754,53.4839,53.4668,53.4754,9350.0
2017-03-24 13:50:00,62.44,62.45,62.37,62.42,62333.0,53.4754,53.4839,53.4154,53.4582,62333.0
2017-03-24 14:00:00,62.44,62.47,62.42,62.46,52578.0,53.4754,53.5011,53.4582,53.4925,52578.0
2017-03-24 14:10:00,62.45,62.53,62.44,62.53,55717.0,53.4839,53.5525,53.4754,53.5525,55717.0
2017-03-24 14:20:00,62.53,62.54,62.47,62.48,22317.0,53.5525,53.561,53.5011,53.5096,22317.0
2017-03-24 14:30:00,62.49,62.49,62.43,62.43,7652.0,53.5182,53.5182,53.4668,53.4668,7652.0
2017-03-24 14:40:00,62.43,62.43,62.38,62.4,35278.0,53.4668,53.4668,53.424,53.4411,35278.0
2017-03-24 14:50:00,62.4,62.41,62.38,62.4,14208.0,53.4411,53.4497,53.424,53.4411,14208.0
2017-03-24 15:00:00,62.4,62.4,62.35,62.39,31771.0,53.4411,53.4411,53.3983,53.4326,31771.0
2017-03-24 15:10:00,62.39,62.4,62.35,62.38,56473.0,53.4326,53.4411,53.3983,53.424,56473.0
2017-03-24 15:20:00,62.39,62.44,62.37,62.43,19079.0,53.4326,53.4754,53.4154,53.4668,19079.0
2017-03-24 15:30:00,62.42,62.51,62.38,62.51,61533.0,53.4582,53.5353,53.424,53.5353,61533.0
2017-03-24 15:40:00,62.52,62.55,62.4,62.47,78713.0,53.5439,53.5696,53.4411,53.5011,78713.0
2017-03-24 15:50:00,62.47,62.55,62.46,62.47,138070.0,53.5011,53.5696,53.4925,53.5011,138070.0
2017-03-27 09:30:00,62.26,62.33,62.12,62.21,104721.0,53.3212,53.3812,53.2013,53.2784,104721.0
2017-03-27 09:40:00,62.2,62.27,62.18,62.26,56072.0,53.2698,53.3298,53.2527,53.3212,56072.0
2017-03-27 09:50:00,62.27,62.32,62.25,62.28,16538.0,53.3298,53.3726,53.3127,53.3383,16538.0
2017-03-27 10:00:00,62.27,62.27,62.21,62.22,18259.0,53.3298,53.3298,53.2784,53.287,18259.0
2017-03-27 10:10:00,62.22,62.27,62.22,62.24,19174.0,53.287,53.3298,53.287,53.3041,19174.0
2017-03-27 10:20:00,62.24,62.29,62.24,62.26,32012.0,53.3041,53.3469,53.3041,53.3212,32012.0
2017-03-27 10:30:00,62.27,62.32,62.26,62.28,26222.0,53.3298,53.3726,53.3212,53.3383,26222.0
2017-03-27 10:40:00,62.28,62.32,62.27,62.28,24507.0,53.3383,53.3726,53.3298,53.3383,24507.0
2017-03-27 10:50:00,62.28,62.33,62.26,62.33,41603.0,53.3383,53.3812,53.3212,53.3812,41603.0
2017-03-27 11:00:00,62.32,62.34,62.31,62.31,36804.0,53.3726,53.3897,53.364,53.364,36804.0
2017-03-27 11:10:00,62.3,62.33,62.29,62.32,16487.0,53.3555,53.3812,53.3469,53.3726,16487.0
2017-03-27 11:20:00,62.32,62.39,62.31,62.39,14676.0,53.3726,53.4326,53.364,53.4326,14676.0
2017-03-27 11:30:00,62.4,62.45,62.4,62.44,16994.0,53.4411,53.4839,53.4411,53.4754,16994.0
2017-03-27 11:40:00,62.44,62.46,62.42,62.43,11142.0,53.4754,53.4925,53.4582,53.4668,11142.0
2017-03-27 11:50:00,62.43,62.44,62.41,62.43,22239.0,53.4668,53.4754,53.4497,53.4668,22239.0
2017-03-27 12:00:00,62.43,62.44,62.4,62.41,18317.0,53.4668,53.4754,53.4411,53.4497,18317.0
2017-03-27 12:10:00,62.41,62.42,62.37,62.4,26560.0,53.4497,53.4582,53.4154,53.4411,26560.0
2017-03-27 12:20:00,62.4,62.42,62.38,62.4,13510.0,53.4411,53.4582,53.424,53.4411,13510.0
2017-03-27 12:30:00,62.4,62.4,62.37,62.39,6285.0,53.4411,53.4411,53.4154,53.4326,6285.0
2017-03-27 12:40:00,62.38,62.4,62.36,62.36,7776.0,53.424,53.4411,53.4069,53.4069,7776.0
2017-03-27 12:50:00,62.37,62.43,62.36,62.42,7251.0,53.4154,53.4668,53.4069,53.4582,7251.0
2017-03-27 13:00:00,62.43,62.47,62.42,62.47,13101.0,53.4668,53.5011,53.4582,53.5011,13101.0
2017-03-27 13:10:00,62.47,62.47,62.43,62.44,3900.0,53.5011,53.5011,53.4668,53.4754,3900.0
2017-03-27 13:20:00,62.44,62.47,62.42,62.42,10940.0,53.4754,53.5011,53.4582,53.4582,10940.0
2017-03-27 13:30:00,62.42,62.42,62.37,62.37,14023.0,53.4582,53.4582,53.4154,53.4154,14023.0
2017-03-27 13:40:00,62.38,62.4,62.36,62.4,21183.0,53.424,53.4411,53.4069,53.4411,21183.0
2017-03-27 13:50:00,62.39,62.41,62.37,62.38,14158.0,53.4326,53.4497,53.4154,53.424,14158.0
2017-03-27 14:00:00,62.37,62.4,62.37,62.4,10474.0,53.4154,53.4411,53.4154,53.4411,10474.0
2017-03-27 14:10:00,62.4,62.4,62.31,62.33,23140.0,53.4411,53.4411,53.364,53.3812,23140.0
2017-03-27 14:20:00,62.33,62.36,62.32,62.35,11327.0,53.3812,53.4069,53.3726,53.3983,11327.0
2017-03-27 14:30:00,62.36,62.37,62.34,62.34,10592.0,53.4069,53.4154,53.3897,53.3897,10592.0
2017-03-27 14:40:00,62.34,62.39,62.33,62.38,13198.0,53.3897,53.4326,53.3812,53.424,13198.0
2017-03-27 14:50:00,62.38,62.43,62.37,62.42,404463.0,53.424,53.4668,53.4154,53.4582,404463.0
2017-03-27 15:00:00,62.41,62.44,62.41,62.44,21769.0,53.4497,53.4754,53.4497,53.4754,21769.0
2017-03-27 15:10:00,62.43,62.46,62.42,62.45,20032.0,53.4668,53.4925,53.4582,53.4839,20032.0
2017-03-27 15:20:00,62.45,62.47,62.44,62.46,41033.0,53.4839,53.5011,53.4754,53.4925,41033.0
2017-03-27 15:30:00,62.46,62.47,62.44,62.47,52438.0,53.4925,53.5011,53.4754,53.5011,52438.0
2017-03-27 15:40:00,62.47,62.48,62.44,62.44,39516.0,53.5011,53.5096,53.4754,53.4754,39516.0
2017-03-27 15:50:00,62.45,62.46,62.4,62.43,78604.0,53.4839,53.4925,53.4411,53.4668,78604.0
2017-03-28 09:30:00,62.14,62.28,62.14,62.25,150634.0,53.2184,53.3383,53.2184,53.3127,150634.0
2017-03-28 09:40:00,62.25,62.28,62.2,62.25,97420.0,53.3127,53.3383,53.2698,53.3127,97420.0
2017-03-28 09:50:00,62.26,62.26,62.2,62.24,62077.0,53.3212,53.3212,53.2698,53.3041,62077.0
2017-03-28 10:00:00,62.25,62.31,62.24,62.28,207749.0,53.3127,53.364,53.3041,53.3383,207749.0
2017-03-28 10:10:00,62.29,62.29,62.23,62.26,72790.0,53.3469,53.3469,53.2955,53.3212,72790.0
2017-03-28 10:20:00,62.25,62.26,62.21,62.24,89825.0,53.3127,53.3212,53.2784,53.3041,89825.0
2017-03-28 10:30:00,62.24,62.29,62.23,62.28,36271.0,53.3041,53.3469,53.2955,53.3383,36271.0
2017-03-28 10:40:00,62.28,62.3,62.28,62.29,47444.0,53.3383,53.3555,53.3383,53.3469,47444.0
2017-03-28 10:50:00,62.3,62.33,62.29,62.32,87941.0,53.3555,53.3812,53.3469,53.3726,87941.0
2017-03-28 11:00:00,62.32,62.41,62.31,62.4,236666.0,53.3726,53.4497,53.364,53.4411,236666.0
2017-03-28 11:10:00,62.41,62.43,62.38,62.42,48809.0,53.4497,53.4668,53.424,53.4582,48809.0
2017-03-28 11:20:00,62.41,62.44,62.4,62.41,102763.0,53.4497,53.4754,53.4411,53.4497,102763.0
2017-03-28 11:30:00,62.42,62.43,62.39,62.4,30212.0,53.4582,53.4668,53.4326,53.4411,30212.0
2017-03-28 11:40:00,62.4,62.47,62.39,62.47,57688.0,53.4411,53.5011,53.4326,53.5011,57688.0
2017-03-28 11:50:00,62.47,62.48,62.43,62.44,52601.0,53.5011,53.5096,53.4668,53.4754,52601.0
2017-03-28 12:00:00,62.44,62.48,62.44,62.45,45578.0,53.4754,53.5096,53.4754,53.4839,45578.0
2017-03-28 12:10:00,62.46,62.47,62.44,62.45,55918.0,53.4925,53.5011,53.4754,53.4839,55918.0
2017-03-28 12:20:00,62.45,62.45,62.42,62.44,28872.0,53.4839,53.4839,53.4582,53.4754,28872.0
2017-03-28 12:30:00,62.44,62.44,62.42,62.43,18771.0,53.4754,53.4754,53.4582,53.4668,18771.0
2017-03-28 12:40:00,62.43,62.43,62.37,62.4,29662.0,53.4668,53.4668,53.4154,53.4411,29662.0
2017-03-28 12:50:00,62.4,62.42,62.39,62.41,45325.0,53.4411,53.4582,53.4326,53.4497,45325.0
2017-03-28 13:00:00,62.41,62.42,62.39,62.42,22199.0,53.4497,53.4582,53.4326,53.4582,22199.0
2017-03-28 13:10:00,62.42,62.44,62.41,62.41,38632.0,53.4582,53.4754,53.4497,53.4497,38632.0
2017-03-28 13:20:00,62.42,62.42,62.39,62.4,60605.0,53.4582,53.4582,53.4326,53.4411,60605.0
2017-03-28 13:30:00,62.4,62.41,62.38,62.39,49296.0,53.4411,53.4497,53.424,53.4326,49296.0
2017-03-28 13:40:00,62.39,62.42,62.39,62.42,19295.0,53.4326,53.4582,53.4326,53.4582,19295.0
2017-03-28 13:50:00,62.42,62.42,62.34,62.37,54309.0,53.4582,53.4582,53.3897,53.4154,54309.0
2017-03-28 14:00:00,62.37,62.4,62.35,62.36,84333.0,53.4154,53.4411,53.3983,53.4069,84333.0
2017-03-28 14:10:00,62.37,62.38,62.34,62.36,65733.0,53.4154,53.424,53.3897,53.4069,65733.0
2017-03-28 14:20:00,62.36,62.4,62.36,62.39,29197.0,53.4069,53.4411,53.4069,53.4326,29197.0
2017-03-28 14:30:00,62.39,62.39,62.35,62.39,95989.0,53.4326,53.4326,53.3983,53.4326,95989.0
2017-03-28 14:40:00,62.4,62.43,62.37,62.38,108379.0,53.4411,53.4668,53.4154,53.424,108379.0
2017-03-28 14:50:00,62.38,62.4,62.37,62.38,106003.0,53.424,53.4411,53.4154,53.424,106003.0
2017-03-28 15:00:00,62.38,62.41,62.37,62.39,28773.0,53.424,53.4497,53.4154,53.4326,28773.0
2017-03-28 15:10:00,62.38,62.39,62.35,62.36,43154.0,53.424,53.4326,53.3983,53.4069,43154.0
2017-03-28 15:20:00,62.36,62.39,62.34,62.39,39329.0,53.4069,53.4326,53.3897,53.4326,39329.0
2017-03-28 15:30:00,62.39,62.39,62.33,62.35,66475.0,53.4326,53.4326,53.3812,53.3983,66475.0
2017-03-28 15:40:00,62.35,62.38,62.33,62.35,61064.0,53.3983,53.424,53.3812,53.3983,61064.0
2017-03-28 15:50:00,62.36,62.41,62.34,62.39,153183.0,53.4069,53.4497,53.3897,53.4326,153183.0
2017-03-29 09:30:00,62.42,62.45,62.36,62.39,115710.0,53.4582,53.4839,53.4069,53.4326,115710.0
2017-03-29 09:40:00,62.4,62.43,62.37,62.4,120052.0,53.4411,53.4668,53.4154,53.4411,120052.0
2017-03-29 09:50:00,62.4,62.41,62.36,62.41,90807.0,53.4411,53.4497,53.4069,53.4497,90807.0
2017-03-29 10:00:00,62.41,62.42,62.38,62.39,87555.0,53.4497,53.4582,53.424,53.4326,87555.0
2017-03-29 10:10:00,62.39,62.4,62.38,62.39,25954.0,53.4326,53.4411,53.424,53.4326,25954.0
2017-03-29 10:20:00,62.39,62.41,62.38,62.41,56898.0,53.4326,53.4497,53.424,53.4497,56898.0
2017-03-29 10:30:00,62.41,62.48,62.4,62.47,157684.0,53.4497,53.5096,53.4411,53.5011,157684.0
2017-03-29 10:40:00,62.48,62.51,62.47,62.51,29881.0,53.5096,53.5353,53.5011,53.5353,29881.0
2017-03-29 10:50:00,62.51,62.53,62.5,62.52,19854.0,53.5353,53.5525,53.5268,53.5439,19854.0
2017-03-29 11:00:00,62.52,62.52,62.47,62.48,20495.0,53.5439,53.5439,53.5011,53.5096,20495.0
2017-03-29 11:10:00,62.49,62.5,62.45,62.46,22875.0,53.5182,53.5268,53.4839,53.4925,22875.0
2017-03-29 11:20:00,62.46,62.47,62.45,62.47,37963.0,53.4925,53.5011,53.4839,53.5011,37963.0
2017-03-29 11:30:00,62.47,62.48,62.41,62.42,72300.0,53.5011,53.5096,53.4497,53.4582,72300.0
2017-03-29 11:40:00,62.41,62.41,62.37,62.39,72933.0,53.4497,53.4497,53.4154,53.4326,72933.0
2017-03-29 11:50:00,62.38,62.38,62.34,62.36,29639.0,53.424,53.424,53.3897,53.4069,29639.0
2017-03-29 12:00:00,62.36,62.37,62.32,62.32,71490.0,53.4069,53.4154,53.3726,53.3726,71490.0
2017-03-29 12:10:00,62.33,62.35,62.32,62.35,33588.0,53.3812,53.3983,53.3726,53.3983,33588.0
2017-03-29 12:20:00,62.35,62.36,62.32,62.32,141199.0,53.3983,53.4069,53.3726,53.3726,141199.0
2017-03-29 12:30:00,62.32,62.33,62.29,62.29,70715.0,53.3726,53.3812,53.3469,53.3469,70715.0
2017-03-29 12:40:00,62.29,62.31,62.28,62.3,64650.0,53.3469,53.364,53.3383,53.3555,64650.0
2017-03-29 12:50:00,62.3,62.33,62.27,62.33,180497.0,53.3555,53.3812,53.3298,53.3812,180497.0
2017-03-29 13:00:00,62.33,62.38,62.33,62.38,8704.0,53.3812,53.424,53.3812,53.424,8704.0
2017-03-29 13:10:00,62.39,62.42,62.38,62.38,29588.0,53.4326,53.4582,53.424,53.424,29588.0
2017-03-29 13:20:00,62.39,62.42,62.38,62.42,18289.0,53.4326,53.4582,53.424,53.4582,18289.0
2017-03-29 13:30:00,62.41,62.41,62.39,62.41,26646.0,53.4497,53.4497,53.4326,53.4497,26646.0
2017-03-29 13:40:00,62.41,62.46,62.4,62.44,50364.0,53.4497,53.4925,53.4411,53.4754,50364.0
2017-03-29 13:50:00,62.44,62.46,62.44,62.46,8361.0,53.4754,53.4925,53.4754,53.4925,8361.0
2017-03-29 14:00:00,62.45,62.46,62.42,62.43,23712.0,53.4839,53.4925,53.4582,53.4668,23712.0
2017-03-29 14:10:00,62.42,62.44,62.42,62.44,9953.0,53.4582,53.4754,53.4582,53.4754,9953.0
2017-03-29 14:20:00,62.44,62.45,62.43,62.45,7987.0,53.4754,53.4839,53.4668,53.4839,7987.0
2017-03-29 14:30:00,62.45,62.45,62.44,62.45,7830.0,53.4839,53.4839,53.4754,53.4839,7830.0
2017-03-29 14:40:00,62.45,62.49,62.44,62.49,18124.0,53.4839,53.5182,53.4754,53.5182,18124.0
2017-03-29 14:50:00,62.49,62.52,62.48,62.51,27961.0,53.5182,53.5439,53.5096,53.5353,27961.0
2017-03-29 15:00:00,62.51,62.54,62.5,62.54,36864.0,53.5353,53.561,53.5268,53.561,36864.0
2017-03-29 15:10:00,62.53,62.54,62.49,62.5,37281.0,53.5525,53.561,53.5182,53.5268,37281.0
2017-03-29 15:20:00,62.5,62.51,62.49,62.5,32343.0,53.5268,53.5353,53.5182,53.5268,32343.0
2017-03-29 15:30:00,62.5,62.51,62.5,62.5,31182.0,53.5268,53.5353,53.5268,53.5268,31182.0
2017-03-29 15:40:00,62.5,62.51,62.45,62.47,41574.0,53.5268,53.5353,53.4839,53.5011,41574.0
2017-03-29 15:50:00,62.47,62.5,62.43,62.48,116023.0,53.5011,53.5268,53.4668,53.5096,116023.0
2017-03-30 09:30:00,62.08,62.14,62.05,62.14,56956.0,53.1671,53.2184,53.1414,53.2184,56956.0
2017-03-30 09:40:00,62.14,62.15,62.08,62.12,95973.0,53.2184,53.227,53.1671,53.2013,95973.0
2017-03-30 09:50:00,62.12,62.13,62.06,62.1,37127.0,53.2013,53.2099,53.1499,53.1842,37127.0
2017-03-30 10:00:00,62.1,62.15,62.09,62.09,51478.0,53.1842,53.227,53.1756,53.1756,51478.0
2017-03-30 10:10:00,62.1,62.16,62.09,62.14,20898.0,53.1842,53.2356,53.1756,53.2184,20898.0
2017-03-30 10:20:00,62.14,62.17,62.11,62.15,50956.0,53.2184,53.2441,53.1928,53.227,50956.0
2017-03-30 10:30:00,62.15,62.24,62.15,62.23,46801.0,53.227,53.3041,53.227,53.2955,46801.0
2017-03-30 10:40:00,62.23,62.24,62.2,62.23,15490.0,53.2955,53.3041,53.2698,53.2955,15490.0
2017-03-30 10:50:00,62.23,62.27,62.22,62.27,27391.0,53.2955,53.3298,53.287,53.3298,27391.0
2017-03-30 11:00:00,62.27,62.28,62.25,62.26,18803.0,53.3298,53.3383,53.3127,53.3212,18803.0
2017-03-30 11:10:00,62.25,62.27,62.25,62.27,25860.0,53.3127,53.3298,53.3127,53.3298,25860.0
2017-03-30 11:20:00,62.28,62.32,62.24,62.28,51387.0,53.3383,53.3726,53.3041,53.3383,51387.0
2017-03-30 11:30:00,62.27,62.29,62.25,62.25,13093.0,53.3298,53.3469,53.3127,53.3127,13093.0
2017-03-30 11:40:00,62.26,62.26,62.24,62.25,7522.0,53.3212,53.3212,53.3041,53.3127,7522.0
2017-03-30 11:50:00,62.24,62.26,62.21,62.21,10607.0,53.3041,53.3212,53.2784,53.2784,10607.0
2017-03-30 12:00:00,62.21,62.24,62.2,62.24,10857.0,53.2784,53.3041,53.2698,53.3041,10857.0
2017-03-30 12:10:00,62.23,62.25,62.19,62.23,19094.0,53.2955,53.3127,53.2613,53.2955,19094.0
2017-03-30 12:20:00,62.23,62.23,62.21,62.22,10567.0,53.2955,53.2955,53.2784,53.287,10567.0
2017-03-30 12:30:00,62.23,62.23,62.16,62.17,88146.0,53.2955,53.2955,53.2356,53.2441,88146.0
2017-03-30 12:40:00,62.18,62.19,62.17,62.18,7685.0,53.2527,53.2613,53.2441,53.2527,7685.0
2017-03-30 12:50:00,62.18,62.21,62.16,62.18,58860.0,53.2527,53.2784,53.2356,53.2527,58860.0
2017-03-30 13:00:00,62.18,62.18,62.16,62.16,10843.0,53.2527,53.2527,53.2356,53.2356,10843.0
2017-03-30 13:10:00,62.17,62.18,62.15,62.16,12267.0,53.2441,53.2527,53.227,53.2356,12267.0
2017-03-30 13:20:00,62.15,62.18,62.14,62.17,7638.0,53.227,53.2527,53.2184,53.2441,7638.0
2017-03-30 13:30:00,62.16,62.17,62.14,62.16,12434.0,53.2356,53.2441,53.2184,53.2356,12434.0
2017-03-30 13:40:00,62.17,62.17,62.14,62.15,11901.0,53.2441,53.2441,53.2184,53.227,11901.0
2017-03-30 13:50:00,62.15,62.16,62.09,62.1,11736.0,53.227,53.2356,53.1756,53.1842,11736.0
2017-03-30 14:00:00,62.1,62.11,62.09,62.11,57330.0,53.1842,53.1928,53.1756,53.1928,57330.0
2017-03-30 14:10:00,62.12,62.15,62.11,62.14,10292.0,53.2013,53.227,53.1928,53.2184,10292.0
2017-03-30 14:20:00,62.14,62.15,62.12,62.12,47459.0,53.2184,53.227,53.2013,53.2013,47459.0
2017-03-30 14:30:00,62.12,62.13,62.11,62.11,7764.0,53.2013,53.2099,53.1928,53.1928,7764.0
2017-03-30 14:40:00,62.11,62.14,62.11,62.11,53328.0,53.1928,53.2184,53.1928,53.1928,53328.0
2017-03-30 14:50:00,62.12,62.12,62.07,62.09,37056.0,53.2013,53.2013,53.1585,53.1756,37056.0
2017-03-30 15:00:00,62.09,62.13,62.09,62.12,37317.0,53.1756,53.2099,53.1756,53.2013,37317.0
2017-03-30 15:10:00,62.12,62.12,62.08,62.09,24025.0,53.2013,53.2013,53.1671,53.1756,24025.0
2017-03-30 15:20:00,62.09,62.14,62.09,62.12,24159.0,53.1756,53.2184,53.1756,53.2013,24159.0
2017-03-30 15:30:00,62.13,62.15,62.12,62.15,23254.0,53.2099,53.227,53.2013,53.227,23254.0
2017-03-30 15:40:00,62.15,62.16,62.12,62.13,93083.0,53.227,53.2356,53.2013,53.2099,93083.0
2017-03-30 15:50:00,62.13,62.14,62.09,62.14,73126.0,53.2099,53.2184,53.1756,53.2184,73126.0
2017-03-31 09:30:00,61.96,62.06,61.96,62.04,114950.0,53.0643,53.1499,53.0643,53.1328,114950.0
2017-03-31 09:40:00,62.04,62.07,62.0,62.05,67931.0,53.1328,53.1585,53.0985,53.1414,67931.0
2017-03-31 09:50:00,62.06,62.08,62.04,62.05,51278.0,53.1499,53.1671,53.1328,53.1414,51278.0
2017-03-31 10:00:00,62.04,62.12,62.04,62.1,65176.0,53.1328,53.2013,53.1328,53.1842,65176.0
2017-03-31 10:10:00,62.1,62.1,62.02,62.03,49188.0,53.1842,53.1842,53.1157,53.1242,49188.0
2017-03-31 10:20:00,62.03,62.03,61.98,61.99,45074.0,53.1242,53.1242,53.0814,53.09,45074.0
2017-03-31 10:30:00,61.99,62.03,61.98,62.02,44543.0,53.09,53.1242,53.0814,53.1157,44543.0
2017-03-31 10:40:00,62.02,62.04,62.0,62.03,28790.0,53.1157,53.1328,53.0985,53.1242,28790.0
2017-03-31 10:50:00,62.04,62.04,62.02,62.03,27880.0,53.1328,53.1328,53.1157,53.1242,27880.0
2017-03-31 11:00:00,62.03,62.06,62.02,62.04,76311.0,53.1242,53.1499,53.1157,53.1328,76311.0
2017-03-31 11:10:00,62.04,62.08,62.03,62.08,31658.0,53.1328,53.1671,53.1242,53.1671,31658.0
2017-03-31 11:20:00,62.08,62.08,61.99,61.99,40013.0,53.1671,53.1671,53.09,53.09,40013.0
2017-03-31 11:30:00,62.0,62.01,61.95,61.96,61439.0,53.0985,53.1071,53.0557,53.0643,61439.0
2017-03-31 11:40:00,61.97,61.97,61.95,61.95,10973.0,53.0729,53.0729,53.0557,53.0557,10973.0
2017-03-31 11:50:00,61.96,61.97,61.93,61.97,40126.0,53.0643,53.0729,53.0386,53.0729,40126.0
2017-03-31 12:00:00,61.98,62.04,61.97,62.02,43994.0,53.0814,53.1328,53.0729,53.1157,43994.0
2017-03-31 12:10:00,62.02,62.02,61.97,61.98,23141.0,53.1157,53.1157,53.0729,53.0814,23141.0
2017-03-31 12:20:00,61.99,62.0,61.98,61.98,51410.0,53.09,53.0985,53.0814,53.0814,51410.0
2017-03-31 12:30:00,61.98,61.99,61.96,61.98,31233.0,53.0814,53.09,53.0643,53.0814,31233.0
2017-03-31 12:40:00,61.98,62.01,61.98,61.98,67104.0,53.0814,53.1071,53.0814,53.0814,67104.0
2017-03-31 12:50:00,61.98,62.01,61.97,61.97,26821.0,53.0814,53.1071,53.0729,53.0729,26821.0
2017-03-31 13:00:00,61.98,61.98,61.95,61.98,37893.0,53.0814,53.0814,53.0557,53.0814,37893.0
2017-03-31 13:10:00,61.97,62.0,61.97,61.98,10765.0,53.0729,53.0985,53.0729,53.0814,10765.0
2017-03-31 13:20:00,61.99,62.01,61.97,62.01,42439.0,53.09,53.1071,53.0729,53.1071,42439.0
2017-03-31 13:30:00,62.02,62.03,61.98,61.99,20001.0,53.1157,53.1242,53.0814,53.09,20001.0
2017-03-31 13:40:00,61.99,62.03,61.97,62.01,42598.0,53.09,53.1242,53.0729,53.1071,42598.0
2017-03-31 13:50:00,62.01,62.05,62.0,62.01,18272.0,53.1071,53.1414,53.0985,53.1071,18272.0
2017-03-31 14:00:00,62.01,62.01,61.97,62.0,24402.0,53.1071,53.1071,53.0729,53.0985,24402.0
2017-03-31 14:10:00,62.01,62.01,61.96,61.99,23209.0,53.1071,53.1071,53.0643,53.09,23209.0
2017-03-31 14:20:00,61.99,61.99,61.96,61.96,20337.0,53.09,53.09,53.0643,53.0643,20337.0
2017-03-31 14:30:00,61.96,62.0,61.95,62.0,21339.0,53.0643,53.0985,53.0557,53.0985,21339.0
2017-03-31 14:40:00,62.0,62.01,61.99,62.0,23797.0,53.0985,53.1071,53.09,53.0985,23797.0
2017-03-31 14:50:00,62.0,62.01,61.99,62.0,53418.0,53.0985,53.1071,53.09,53.0985,53418.0
2017-03-31 15:00:00,62.01,62.03,62.0,62.03,32559.0,53.1071,53.1242,53.0985,53.1242,32559.0
2017-03-31 15:10:00,62.02,62.04,62.01,62.01,54996.0,53.1157,53.1328,53.1071,53.1071,54996.0
2017-03-31 15:20:00,62.01,62.01,61.97,61.97,28226.0,53.1071,53.1071,53.0729,53.0729,28226.0
2017-03-31 15:30:00,61.97,62.01,61.96,61.97,41100.0,53.0729,53.1071,53.0643,53.0729,41100.0
2017-03-31 15:40:00,61.97,61.97,61.89,61.9,122515.0,53.0729,53.0729,53.0043,53.0129,122515.0
2017-03-31 15:50:00,61.89,61.97,61.87,61.88,211211.0,53.0043,53.0729,52.9872,52.9958,211211.0
2017-04-03 09:30:00,61.86,62.05,61.86,62.01,105187.0,52.9786,53.1414,52.9786,53.1071,105187.0
2017-04-03 09:40:00,62.01,62.05,61.98,62.04,62966.0,53.1071,53.1414,53.0814,53.1328,62966.0
2017-04-03 09:50:00,62.05,62.06,62.02,62.04,58274.0,53.1414,53.1499,53.1157,53.1328,58274.0
2017-04-03 10:00:00,62.03,62.05,61.95,62.01,64072.0,53.1242,53.1414,53.0557,53.1071,64072.0
2017-04-03 10:10:00,62.0,62.04,61.98,62.03,45262.0,53.0985,53.1328,53.0814,53.1242,45262.0
2017-04-03 10:20:00,62.04,62.07,62.03,62.06,107680.0,53.1328,53.1585,53.1242,53.1499,107680.0
2017-04-03 10:30:00,62.07,62.1,62.01,62.08,38113.0,53.1585,53.1842,53.1071,53.1671,38113.0
2017-04-03 10:40:00,62.08,62.11,62.06,62.09,19475.0,53.1671,53.1928,53.1499,53.1756,19475.0
2017-04-03 10:50:00,62.08,62.09,61.95,61.95,80747.0,53.1671,53.1756,53.0557,53.0557,80747.0
2017-04-03 11:00:00,61.95,61.99,61.87,61.89,34167.0,53.0557,53.09,52.9872,53.0043,34167.0
2017-04-03 11:10:00,61.89,61.9,61.85,61.86,126923.0,53.0043,53.0129,52.9701,52.9786,126923.0
2017-04-03 11:20:00,61.85,61.89,61.85,61.87,40835.0,52.9701,53.0043,52.9701,52.9872,40835.0
2017-04-03 11:30:00,61.88,61.9,61.77,61.81,83354.0,52.9958,53.0129,52.9016,52.9358,83354.0
2017-04-03 11:40:00,61.81,61.84,61.79,61.79,25414.0,52.9358,52.9615,52.9187,52.9187,25414.0
2017-04-03 11:50:00,61.79,61.83,61.77,61.78,53603.0,52.9187,52.953,52.9016,52.9101,53603.0
2017-04-03 12:00:00,61.77,61.79,61.73,61.77,23115.0,52.9016,52.9187,52.8673,52.9016,23115.0
2017-04-03 12:10:00,61.77,61.79,61.75,61.78,66398.0,52.9016,52.9187,52.8844,52.9101,66398.0
2017-04-03 12:20:00,61.77,61.81,61.77,61.8,43743.0,52.9016,52.9358,52.9016,52.9273,43743.0
2017-04-03 12:30:00,61.79,61.82,61.78,61.81,34170.0,52.9187,52.9444,52.9101,52.9358,34170.0
2017-04-03 12:40:00,61.81,61.84,61.8,61.84,51585.0,52.9358,52.9615,52.9273,52.9615,51585.0
2017-04-03 12:50:00,61.83,61.84,61.79,61.82,30555.0,52.953,52.9615,52.9187,52.9444,30555.0
2017-04-03 13:00:00,61.82,61.84,61.8,61.8,15469.0,52.9444,52.9615,52.9273,52.9273,15469.0
2017-04-03 13:10:00,61.8,61.84,61.8,61.83,7188.0,52.9273,52.9615,52.9273,52.953,7188.0
2017-04-03 13:20:00,61.84,61.86,61.83,61.86,15855.0,52.9615,52.9786,52.953,52.9786,15855.0
2017-04-03 13:30:00,61.86,61.87,61.84,61.85,5596.0,52.9786,52.9872,52.9615,52.9701,5596.0
2017-04-03 13:40:00,61.84,61.84,61.76,61.83,43885.0,52.9615,52.9615,52.893,52.953,43885.0
2017-04-03 13:50:00,61.83,61.87,61.83,61.86,8485.0,52.953,52.9872,52.953,52.9786,8485.0
2017-04-03 14:00:00,61.86,61.88,61.84,61.85,6600.0,52.9786,52.9958,52.9615,52.9701,6600.0
2017-04-03 14:10:00,61.86,61.87,61.84,61.86,21482.0,52.9786,52.9872,52.9615,52.9786,21482.0
2017-04-03 14:20:00,61.85,61.91,61.85,61.91,13947.0,52.9701,53.0215,52.9701,53.0215,13947.0
2017-04-03 14:30:00,61.9,61.92,61.89,61.91,15962.0,53.0129,53.03,53.0043,53.0215,15962.0
2017-04-03 14:40:00,61.92,61.96,61.92,61.96,42867.0,53.03,53.0643,53.03,53.0643,42867.0
2017-04-03 14:50:00,61.96,61.97,61.94,61.96,15083.0,53.0643,53.0729,53.0472,53.0643,15083.0
2017-04-03 15:00:00,61.95,61.99,61.95,61.98,45590.0,53.0557,53.09,53.0557,53.0814,45590.0
2017-04-03 15:10:00,61.99,62.05,61.99,62.02,43652.0,53.09,53.1414,53.09,53.1157,43652.0
2017-04-03 15:20:00,62.03,62.06,62.02,62.04,19596.0,53.1242,53.1499,53.1157,53.1328,19596.0
2017-04-03 15:30:00,62.04,62.07,62.01,62.06,21519.0,53.1328,53.1585,53.1071,53.1499,21519.0
2017-04-03 15:40:00,62.07,62.11,62.06,62.1,63663.0,53.1585,53.1928,53.1499,53.1842,63663.0
2017-04-03 15:50:00,62.09,62.11,62.07,62.09,100407.0,53.1756,53.1928,53.1585,53.1756,100407.0
2017-04-04 09:30:00,61.29,61.48,61.29,61.35,100482.0,52.4905,52.6532,52.4905,52.5419,100482.0
2017-04-04 09:40:00,61.35,61.44,61.35,61.42,110496.0,52.5419,52.6189,52.5419,52.6018,110496.0
2017-04-04 09:50:00,61.42,61.43,61.38,61.43,23849.0,52.6018,52.6104,52.5676,52.6104,23849.0
2017-04-04 10:00:00,61.43,61.45,61.33,61.35,50984.0,52.6104,52.6275,52.5247,52.5419,50984.0
2017-04-04 10:10:00,61.35,61.38,61.33,61.35,33212.0,52.5419,52.5676,52.5247,52.5419,33212.0
2017-04-04 10:20:00,61.35,61.4,61.34,61.4,40560.0,52.5419,52.5847,52.5333,52.5847,40560.0
2017-04-04 10:30:00,61.4,61.47,61.4,61.44,57119.0,52.5847,52.6446,52.5847,52.6189,57119.0
2017-04-04 10:40:00,61.45,61.46,61.39,61.41,35417.0,52.6275,52.6361,52.5761,52.5933,35417.0
2017-04-04 10:50:00,61.41,61.43,61.39,61.4,25785.0,52.5933,52.6104,52.5761,52.5847,25785.0
2017-04-04 11:00:00,61.4,61.46,61.39,61.46,175108.0,52.5847,52.6361,52.5761,52.6361,175108.0
2017-04-04 11:10:00,61.46,61.5,61.42,61.5,20436.0,52.6361,52.6703,52.6018,52.6703,20436.0
2017-04-04 11:20:00,61.51,61.56,61.5,61.55,55747.0,52.6789,52.7217,52.6703,52.7132,55747.0
2017-04-04 11:30:00,61.56,61.58,61.54,61.57,73148.0,52.7217,52.7388,52.7046,52.7303,73148.0
2017-04-04 11:40:00,61.57,61.61,61.57,61.61,19775.0,52.7303,52.7645,52.7303,52.7645,19775.0
2017-04-04 11:50:00,61.6,61.61,61.57,61.57,10638.0,52.756,52.7645,52.7303,52.7303,10638.0
2017-04-04 12:00:00,61.57,61.6,61.55,61.59,11858.0,52.7303,52.756,52.7132,52.7474,11858.0
2017-04-04 12:10:00,61.58,61.58,61.56,61.57,27312.0,52.7388,52.7388,52.7217,52.7303,27312.0
2017-04-04 12:20:00,61.57,61.58,61.55,61.57,21626.0,52.7303,52.7388,52.7132,52.7303,21626.0
2017-04-04 12:30:00,61.57,61.58,61.55,61.57,16964.0,52.7303,52.7388,52.7132,52.7303,16964.0
2017-04-04 12:40:00,61.57,61.57,61.53,61.53,21124.0,52.7303,52.7303,52.696,52.696,21124.0
2017-04-04 12:50:00,61.53,61.57,61.53,61.57,19704.0,52.696,52.7303,52.696,52.7303,19704.0
2017-04-04 13:00:00,61.56,61.56,61.54,61.54,11287.0,52.7217,52.7217,52.7046,52.7046,11287.0
2017-04-04 13:10:00,61.55,61.58,61.53,61.55,26931.0,52.7132,52.7388,52.696,52.7132,26931.0
2017-04-04 13:20:00,61.55,61.55,61.48,61.5,43145.0,52.7132,52.7132,52.6532,52.6703,43145.0
2017-04-04 13:30:00,61.5,61.52,61.49,61.51,14707.0,52.6703,52.6875,52.6618,52.6789,14707.0
2017-04-04 13:40:00,61.52,61.53,61.51,61.52,5588.0,52.6875,52.696,52.6789,52.6875,5588.0
2017-04-04 13:50:00,61.52,61.53,61.5,61.53,11765.0,52.6875,52.696,52.6703,52.696,11765.0
2017-04-04 14:00:00,61.53,61.55,61.51,61.54,20018.0,52.696,52.7132,52.6789,52.7046,20018.0
2017-04-04 14:10:00,61.54,61.54,61.52,61.53,13367.0,52.7046,52.7046,52.6875,52.696,13367.0
2017-04-04 14:20:00,61.52,61.55,61.52,61.54,19015.0,52.6875,52.7132,52.6875,52.7046,19015.0
2017-04-04 14:30:00,61.54,61.54,61.52,61.52,12400.0,52.7046,52.7046,52.6875,52.6875,12400.0
2017-04-04 14:40:00,61.53,61.53,61.49,61.51,37717.0,52.696,52.696,52.6618,52.6789,37717.0
2017-04-04 14:50:00,61.51,61.51,61.48,61.48,21851.0,52.6789,52.6789,52.6532,52.6532,21851.0
2017-04-04 15:00:00,61.48,61.49,61.45,61.48,45607.0,52.6532,52.6618,52.6275,52.6532,45607.0
2017-04-04 15:10:00,61.48,61.48,61.44,61.44,13838.0,52.6532,52.6532,52.6189,52.6189,13838.0
2017-04-04 15:20:00,61.44,61.45,61.41,61.43,31219.0,52.6189,52.6275,52.5933,52.6104,31219.0
2017-04-04 15:30:00,61.42,61.45,61.41,61.43,26882.0,52.6018,52.6275,52.5933,52.6104,26882.0
2017-04-04 15:40:00,61.43,61.45,61.42,61.43,60055.0,52.6104,52.6275,52.6018,52.6104,60055.0
2017-04-04 15:50:00,61.44,61.52,61.43,61.51,163582.0,52.6189,52.6875,52.6104,52.6789,163582.0
2017-04-05 09:30:00,61.24,61.29,61.21,61.24,120788.0,52.4477,52.4905,52.422,52.4477,120788.0
2017-04-05 09:40:00,61.24,61.3,61.23,61.3,102551.0,52.4477,52.499,52.4391,52.499,102551.0
2017-04-05 09:50:00,61.29,61.34,61.26,61.34,87871.0,52.4905,52.5333,52.4648,52.5333,87871.0
2017-04-05 10:00:00,61.32,61.39,61.3,61.36,60688.0,52.5162,52.5761,52.499,52.5504,60688.0
2017-04-05 10:10:00,61.37,61.38,61.33,61.37,33632.0,52.559,52.5676,52.5247,52.559,33632.0
2017-04-05 10:20:00,61.37,61.39,61.36,61.39,65978.0,52.559,52.5761,52.5504,52.5761,65978.0
2017-04-05 10:30:00,61.39,61.39,61.3,61.33,39825.0,52.5761,52.5761,52.499,52.5247,39825.0
2017-04-05 10:40:00,61.33,61.38,61.32,61.37,33595.0,52.5247,52.5676,52.5162,52.559,33595.0
2017-04-05 10:50:00,61.36,61.4,61.35,61.38,44970.0,52.5504,52.5847,52.5419,52.5676,44970.0
2017-04-05 11:00:00,61.39,61.41,61.37,61.38,58879.0,52.5761,52.5933,52.559,52.5676,58879.0
2017-04-05 11:10:00,61.37,61.38,61.34,61.35,35735.0,52.559,52.5676,52.5333,52.5419,35735.0
2017-04-05 11:20:00,61.35,61.35,61.31,61.31,77623.0,52.5419,52.5419,52.5076,52.5076,77623.0
2017-04-05 11:30:00,61.3,61.34,61.27,61.33,47634.0,52.499,52.5333,52.4734,52.5247,47634.0
2017-04-05 11:40:00,61.33,61.36,61.32,61.34,43359.0,52.5247,52.5504,52.5162,52.5333,43359.0
2017-04-05 11:50:00,61.33,61.35,61.29,61.3,20500.0,52.5247,52.5419,52.4905,52.499,20500.0
2017-04-05 12:00:00,61.3,61.33,61.29,61.32,19121.0,52.499,52.5247,52.4905,52.5162,19121.0
2017-04-05 12:10:00,61.31,61.32,61.29,61.31,9497.0,52.5076,52.5162,52.4905,52.5076,9497.0
2017-04-05 12:20:00,61.32,61.36,61.32,61.33,16992.0,52.5162,52.5504,52.5162,52.5247,16992.0
2017-04-05 12:30:00,61.32,61.35,61.31,61.34,9178.0,52.5162,52.5419,52.5076,52.5333,9178.0
2017-04-05 12:40:00,61.35,61.36,61.34,61.35,6693.0,52.5419,52.5504,52.5333,52.5419,6693.0
2017-04-05 12:50:00,61.35,61.35,61.32,61.34,13629.0,52.5419,52.5419,52.5162,52.5333,13629.0
2017-04-05 13:00:00,61.34,61.39,61.33,61.36,13916.0,52.5333,52.5761,52.5247,52.5504,13916.0
2017-04-05 13:10:00,61.35,61.36,61.32,61.33,14060.0,52.5419,52.5504,52.5162,52.5247,14060.0
2017-04-05 13:20:00,61.33,61.33,61.3,61.3,33382.0,52.5247,52.5247,52.499,52.499,33382.0
2017-04-05 13:30:00,61.3,61.31,61.28,61.3,19096.0,52.499,52.5076,52.4819,52.499,19096.0
2017-04-05 13:40:00,61.29,61.29,61.26,61.26,12665.0,52.4905,52.4905,52.4648,52.4648,12665.0
2017-04-05 13:50:00,61.26,61.27,61.24,61.25,18665.0,52.4648,52.4734,52.4477,52.4562,18665.0
2017-04-05 14:00:00,61.25,61.35,61.15,61.27,147661.0,52.4562,52.5419,52.3706,52.4734,147661.0
2017-04-05 14:10:00,61.28,61.31,61.26,61.26,53976.0,52.4819,52.5076,52.4648,52.4648,53976.0
2017-04-05 14:20:00,61.26,61.3,61.24,61.28,57339.0,52.4648,52.499,52.4477,52.4819,57339.0
2017-04-05 14:30:00,61.28,61.32,61.21,61.21,42309.0,52.4819,52.5162,52.422,52.422,42309.0
2017-04-05 14:40:00,61.21,61.26,61.21,61.23,25851.0,52.422,52.4648,52.422,52.4391,25851.0
2017-04-05 14:50:00,61.23,61.26,61.2,61.25,30385.0,52.4391,52.4648,52.4134,52.4562,30385.0
2017-04-05 15:00:00,61.24,61.3,61.23,61.29,38974.0,52.4477,52.499,52.4391,52.4905,38974.0
2017-04-05 15:10:00,61.28,61.29,61.22,61.23,40284.0,52.4819,52.4905,52.4305,52.4391,40284.0
2017-04-05 15:20:00,61.23,61.23,61.13,61.16,74026.0,52.4391,52.4391,52.3535,52.3791,74026.0
2017-04-05 15:30:00,61.16,61.18,61.0,61.04,266965.0,52.3791,52.3963,52.2421,52.2764,266965.0
2017-04-05 15:40:00,61.04,61.08,61.02,61.04,77084.0,52.2764,52.3106,52.2592,52.2764,77084.0
2017-04-05 15:50:00,61.04,61.08,60.99,61.02,158331.0,52.2764,52.3106,52.2336,52.2592,158331.0
2017-04-06 09:30:00,60.83,60.89,60.83,60.87,64336.0,52.0965,52.1479,52.0965,52.1308,64336.0
2017-04-06 09:40:00,60.86,60.89,60.74,60.75,127723.0,52.1222,52.1479,52.0194,52.028,127723.0
2017-04-06 09:50:00,60.75,60.83,60.74,60.8,49527.0,52.028,52.0965,52.0194,52.0708,49527.0
2017-04-06 10:00:00,60.81,60.84,60.78,60.82,47719.0,52.0794,52.1051,52.0537,52.088,47719.0
2017-04-06 10:10:00,60.81,60.84,60.76,60.78,24246.0,52.0794,52.1051,52.0366,52.0537,24246.0
2017-04-06 10:20:00,60.78,60.83,60.78,60.82,23278.0,52.0537,52.0965,52.0537,52.088,23278.0
2017-04-06 10:30:00,60.82,60.85,60.82,60.83,21875.0,52.088,52.1137,52.088,52.0965,21875.0
2017-04-06 10:40:00,60.82,60.82,60.76,60.8,44322.0,52.088,52.088,52.0366,52.0708,44322.0
2017-04-06 10:50:00,60.8,60.82,60.77,60.78,21354.0,52.0708,52.088,52.0451,52.0537,21354.0
2017-04-06 11:00:00,60.79,60.84,60.78,60.82,271102.0,52.0623,52.1051,52.0537,52.088,271102.0
2017-04-06 11:10:00,60.83,60.84,60.81,60.82,100220.0,52.0965,52.1051,52.0794,52.088,100220.0
2017-04-06 11:20:00,60.82,60.86,60.81,60.85,81292.0,52.088,52.1222,52.0794,52.1137,81292.0
2017-04-06 11:30:00,60.85,60.85,60.8,60.81,74742.0,52.1137,52.1137,52.0708,52.0794,74742.0
2017-04-06 11:40:00,60.8,60.82,60.78,60.82,31754.0,52.0708,52.088,52.0537,52.088,31754.0
2017-04-06 11:50:00,60.82,60.87,60.81,60.85,12972.0,52.088,52.1308,52.0794,52.1137,12972.0
2017-04-06 12:00:00,60.85,60.86,60.83,60.84,18236.0,52.1137,52.1222,52.0965,52.1051,18236.0
2017-04-06 12:10:00,60.84,60.86,60.83,60.84,12748.0,52.1051,52.1222,52.0965,52.1051,12748.0
2017-04-06 12:20:00,60.84,60.87,60.83,60.85,32340.0,52.1051,52.1308,52.0965,52.1137,32340.0
2017-04-06 12:30:00,60.85,60.86,60.78,60.8,17722.0,52.1137,52.1222,52.0537,52.0708,17722.0
2017-04-06 12:40:00,60.79,60.81,60.77,60.8,18453.0,52.0623,52.0794,52.0451,52.0708,18453.0
2017-04-06 12:50:00,60.8,60.83,60.79,60.81,7312.0,52.0708,52.0965,52.0623,52.0794,7312.0
2017-04-06 13:00:00,60.82,60.85,60.81,60.85,56445.0,52.088,52.1137,52.0794,52.1137,56445.0
2017-04-06 13:10:00,60.85,60.85,60.82,60.84,17692.0,52.1137,52.1137,52.088,52.1051,17692.0
2017-04-06 13:20:00,60.85,60.88,60.84,60.87,12679.0,52.1137,52.1393,52.1051,52.1308,12679.0
2017-04-06 13:30:00,60.87,60.88,60.85,60.86,20495.0,52.1308,52.1393,52.1137,52.1222,20495.0
2017-04-06 13:40:00,60.86,60.86,60.85,60.86,25986.0,52.1222,52.1222,52.1137,52.1222,25986.0
2017-04-06 13:50:00,60.86,60.88,60.85,60.86,4300.0,52.1222,52.1393,52.1137,52.1222,4300.0
2017-04-06 14:00:00,60.86,60.87,60.85,60.87,6795.0,52.1222,52.1308,52.1137,52.1308,6795.0
2017-04-06 14:10:00,60.86,60.87,60.82,60.85,13158.0,52.1222,52.1308,52.088,52.1137,13158.0
2017-04-06 14:20:00,60.85,60.85,60.8,60.81,28755.0,52.1137,52.1137,52.0708,52.0794,28755.0
2017-04-06 14:30:00,60.81,60.86,60.81,60.86,13924.0,52.0794,52.1222,52.0794,52.1222,13924.0
2017-04-06 14:40:00,60.86,60.86,60.79,60.8,23241.0,52.1222,52.1222,52.0623,52.0708,23241.0
2017-04-06 14:50:00,60.81,60.82,60.77,60.78,17142.0,52.0794,52.088,52.0451,52.0537,17142.0
2017-04-06 15:00:00,60.79,60.81,60.76,60.8,72933.0,52.0623,52.0794,52.0366,52.0708,72933.0
2017-04-06 15:10:00,60.8,60.83,60.8,60.83,23187.0,52.0708,52.0965,52.0708,52.0965,23187.0
2017-04-06 15:20:00,60.82,60.82,60.77,60.8,36107.0,52.088,52.088,52.0451,52.0708,36107.0
2017-04-06 15:30:00,60.8,60.8,60.75,60.79,21368.0,52.0708,52.0708,52.028,52.0623,21368.0
2017-04-06 15:40:00,60.79,60.79,60.75,60.77,20348.0,52.0623,52.0623,52.028,52.0451,20348.0
2017-04-06 15:50:00,60.76,60.85,60.75,60.85,92178.0,52.0366,52.1137,52.028,52.1137,92178.0
2017-04-07 09:30:00,60.56,60.62,60.44,60.59,136699.0,51.8653,51.9167,51.7625,51.891,136699.0
2017-04-07 09:40:00,60.6,60.61,60.52,60.53,118064.0,51.8995,51.9081,51.831,51.8396,118064.0
2017-04-07 09:50:00,60.53,60.55,60.48,60.49,86488.0,51.8396,51.8567,51.7968,51.8053,86488.0
2017-04-07 10:00:00,60.49,60.54,60.49,60.54,34516.0,51.8053,51.8482,51.8053,51.8482,34516.0
2017-04-07 10:10:00,60.55,60.58,60.53,60.58,24100.0,51.8567,51.8824,51.8396,51.8824,24100.0
2017-04-07 10:20:00,60.58,60.62,60.57,60.61,19620.0,51.8824,51.9167,51.8739,51.9081,19620.0
2017-04-07 10:30:00,60.6,60.64,60.59,60.64,9710.0,51.8995,51.9338,51.891,51.9338,9710.0
2017-04-07 10:40:00,60.63,60.65,60.61,60.63,50010.0,51.9252,51.9424,51.9081,51.9252,50010.0
2017-04-07 10:50:00,60.64,60.64,60.6,60.61,21668.0,51.9338,51.9338,51.8995,51.9081,21668.0
2017-04-07 11:00:00,60.61,60.61,60.58,60.6,19772.0,51.9081,51.9081,51.8824,51.8995,19772.0
2017-04-07 11:10:00,60.59,60.6,60.58,60.59,49519.0,51.891,51.8995,51.8824,51.891,49519.0
2017-04-07 11:20:00,60.59,60.62,60.58,60.61,44232.0,51.891,51.9167,51.8824,51.9081,44232.0
2017-04-07 11:30:00,60.6,60.64,60.58,60.59,57642.0,51.8995,51.9338,51.8824,51.891,57642.0
2017-04-07 11:40:00,60.6,60.61,60.57,60.6,5659.0,51.8995,51.9081,51.8739,51.8995,5659.0
2017-04-07 11:50:00,60.61,60.65,60.59,60.63,16435.0,51.9081,51.9424,51.891,51.9252,16435.0
2017-04-07 12:00:00,60.64,60.65,60.62,60.64,12017.0,51.9338,51.9424,51.9167,51.9338,12017.0
2017-04-07 12:10:00,60.65,60.65,60.62,60.63,13569.0,51.9424,51.9424,51.9167,51.9252,13569.0
2017-04-07 12:20:00,60.64,60.64,60.6,60.62,13480.0,51.9338,51.9338,51.8995,51.9167,13480.0
2017-04-07 12:30:00,60.62,60.64,60.61,60.63,20424.0,51.9167,51.9338,51.9081,51.9252,20424.0
2017-04-07 12:40:00,60.63,60.64,60.61,60.63,54481.0,51.9252,51.9338,51.9081,51.9252,54481.0
2017-04-07 12:50:00,60.63,60.63,60.5,60.5,135927.0,51.9252,51.9252,51.8139,51.8139,135927.0
2017-04-07 13:00:00,60.5,60.51,60.46,60.47,63928.0,51.8139,51.8225,51.7796,51.7882,63928.0
2017-04-07 13:10:00,60.48,60.48,60.44,60.45,96179.0,51.7968,51.7968,51.7625,51.7711,96179.0
2017-04-07 13:20:00,60.44,60.47,60.42,60.47,53904.0,51.7625,51.7882,51.7454,51.7882,53904.0
2017-04-07 13:30:00,60.47,60.49,60.45,60.46,35679.0,51.7882,51.8053,51.7711,51.7796,35679.0
2017-04-07 13:40:00,60.46,60.48,60.44,60.45,17242.0,51.7796,51.7968,51.7625,51.7711,17242.0
2017-04-07 13:50:00,60.46,60.47,60.41,60.43,40812.0,51.7796,51.7882,51.7368,51.754,40812.0
2017-04-07 14:00:00,60.43,60.5,60.41,60.48,58382.0,51.754,51.8139,51.7368,51.7968,58382.0
2017-04-07 14:10:00,60.48,60.51,60.46,60.48,19754.0,51.7968,51.8225,51.7796,51.7968,19754.0
2017-04-07 14:20:00,60.48,60.51,60.46,60.47,19420.0,51.7968,51.8225,51.7796,51.7882,19420.0
2017-04-07 14:30:00,60.46,60.46,60.41,60.45,54119.0,51.7796,51.7796,51.7368,51.7711,54119.0
2017-04-07 14:40:00,60.45,60.45,60.4,60.43,44270.0,51.7711,51.7711,51.7283,51.754,44270.0
2017-04-07 14:50:00,60.43,60.43,60.37,60.39,46714.0,51.754,51.754,51.7026,51.7197,46714.0
2017-04-07 15:00:00,60.38,60.41,60.37,60.38,36311.0,51.7111,51.7368,51.7026,51.7111,36311.0
2017-04-07 15:10:00,60.38,60.4,60.37,60.4,24580.0,51.7111,51.7283,51.7026,51.7283,24580.0
2017-04-07 15:20:00,60.4,60.42,60.36,60.37,28184.0,51.7283,51.7454,51.694,51.7026,28184.0
2017-04-07 15:30:00,60.37,60.38,60.35,60.35,38665.0,51.7026,51.7111,51.6854,51.6854,38665.0
2017-04-07 15:40:00,60.35,60.37,60.33,60.34,41098.0,51.6854,51.7026,51.6683,51.6769,41098.0
2017-04-07 15:50:00,60.34,60.35,60.3,60.35,182270.0,51.6769,51.6854,51.6426,51.6854,182270.0
2017-04-10 09:30:00,59.83,59.83,59.71,59.73,379300.0,51.2401,51.2401,51.1373,51.1545,379300.0
2017-04-10 09:40:00,59.73,59.75,59.7,59.71,69407.0,51.1545,51.1716,51.1288,51.1373,69407.0
2017-04-10 09:50:00,59.72,59.75,59.7,59.74,43314.0,51.1459,51.1716,51.1288,51.163,43314.0
2017-04-10 10:00:00,59.74,59.76,59.72,59.75,27058.0,51.163,51.1801,51.1459,51.1716,27058.0
2017-04-10 10:10:00,59.75,59.76,59.72,59.74,47655.0,51.1716,51.1801,51.1459,51.163,47655.0
2017-04-10 10:20:00,59.73,59.73,59.67,59.68,99658.0,51.1545,51.1545,51.1031,51.1116,99658.0
2017-04-10 10:30:00,59.68,59.74,59.68,59.7,134010.0,51.1116,51.163,51.1116,51.1288,134010.0
2017-04-10 10:40:00,59.7,59.7,59.67,59.67,11219.0,51.1288,51.1288,51.1031,51.1031,11219.0
2017-04-10 10:50:00,59.67,59.68,59.61,59.62,17577.0,51.1031,51.1116,51.0517,51.0602,17577.0
2017-04-10 11:00:00,59.62,59.66,59.61,59.65,19547.0,51.0602,51.0945,51.0517,51.0859,19547.0
2017-04-10 11:10:00,59.65,59.67,59.64,59.66,11550.0,51.0859,51.1031,51.0774,51.0945,11550.0
2017-04-10 11:20:00,59.67,59.72,59.67,59.71,25065.0,51.1031,51.1459,51.1031,51.1373,25065.0
2017-04-10 11:30:00,59.71,59.71,59.6,59.6,31198.0,51.1373,51.1373,51.0431,51.0431,31198.0
2017-04-10 11:40:00,59.6,59.6,59.56,59.57,25354.0,51.0431,51.0431,51.0089,51.0174,25354.0
2017-04-10 11:50:00,59.57,59.6,59.55,59.58,157655.0,51.0174,51.0431,51.0003,51.026,157655.0
2017-04-10 12:00:00,59.57,59.59,59.53,59.54,34110.0,51.0174,51.0346,50.9832,50.9917,34110.0
2017-04-10 12:10:00,59.54,59.55,59.46,59.46,39227.0,50.9917,51.0003,50.9232,50.9232,39227.0
2017-04-10 12:20:00,59.46,59.47,59.43,59.43,32041.0,50.9232,50.9318,50.8975,50.8975,32041.0
2017-04-10 12:30:00,59.43,59.51,59.42,59.49,31999.0,50.8975,50.966,50.889,50.9489,31999.0
2017-04-10 12:40:00,59.48,59.5,59.4,59.42,1009541.0,50.9403,50.9575,50.8718,50.889,1009541.0
2017-04-10 12:50:00,59.43,59.47,59.42,59.47,70053.0,50.8975,50.9318,50.889,50.9318,70053.0
2017-04-10 13:00:00,59.47,59.48,59.45,59.47,29118.0,50.9318,50.9403,50.9147,50.9318,29118.0
2017-04-10 13:10:00,59.46,59.47,59.45,59.47,17787.0,50.9232,50.9318,50.9147,50.9318,17787.0
2017-04-10 13:20:00,59.47,59.5,59.47,59.5,7740.0,50.9318,50.9575,50.9318,50.9575,7740.0
2017-04-10 13:30:00,59.5,59.52,59.47,59.5,44438.0,50.9575,50.9746,50.9318,50.9575,44438.0
2017-04-10 13:40:00,59.5,59.53,59.47,59.52,56295.0,50.9575,50.9832,50.9318,50.9746,56295.0
2017-04-10 13:50:00,59.52,59.52,59.5,59.52,9616.0,50.9746,50.9746,50.9575,50.9746,9616.0
2017-04-10 14:00:00,59.51,59.53,59.49,59.5,18656.0,50.966,50.9832,50.9489,50.9575,18656.0
2017-04-10 14:10:00,59.51,59.53,59.5,59.52,27020.0,50.966,50.9832,50.9575,50.9746,27020.0
2017-04-10 14:20:00,59.52,59.53,59.5,59.51,42572.0,50.9746,50.9832,50.9575,50.966,42572.0
2017-04-10 14:30:00,59.51,59.51,59.42,59.43,53250.0,50.966,50.966,50.889,50.8975,53250.0
2017-04-10 14:40:00,59.43,59.5,59.41,59.48,32074.0,50.8975,50.9575,50.8804,50.9403,32074.0
2017-04-10 14:50:00,59.48,59.51,59.47,59.5,12136.0,50.9403,50.966,50.9318,50.9575,12136.0
2017-04-10 15:00:00,59.51,59.53,59.5,59.5,31685.0,50.966,50.9832,50.9575,50.9575,31685.0
2017-04-10 15:10:00,59.51,59.52,59.5,59.51,15738.0,50.966,50.9746,50.9575,50.966,15738.0
2017-04-10 15:20:00,59.5,59.5,59.47,59.48,45142.0,50.9575,50.9575,50.9318,50.9403,45142.0
2017-04-10 15:30:00,59.48,59.49,59.46,59.48,108350.0,50.9403,50.9489,50.9232,50.9403,108350.0
2017-04-10 15:40:00,59.47,59.49,59.44,59.46,142693.0,50.9318,50.9489,50.9061,50.9232,142693.0
2017-04-10 15:50:00,59.46,59.53,59.44,59.51,347384.0,50.9232,50.9832,50.9061,50.966,347384.0
2017-04-11 09:30:00,59.26,59.33,59.23,59.23,69058.0,50.7519,50.8119,50.7262,50.7262,69058.0
2017-04-11 09:40:00,59.23,59.24,59.14,59.16,176148.0,50.7262,50.7348,50.6492,50.6663,176148.0
2017-04-11 09:50:00,59.16,59.18,59.13,59.16,247213.0,50.6663,50.6834,50.6406,50.6663,247213.0
2017-04-11 10:00:00,59.16,59.16,59.11,59.13,53067.0,50.6663,50.6663,50.6235,50.6406,53067.0
2017-04-11 10:10:00,59.13,59.14,59.05,59.09,74158.0,50.6406,50.6492,50.5721,50.6063,74158.0
2017-04-11 10:20:00,59.09,59.09,59.05,59.08,23687.0,50.6063,50.6063,50.5721,50.5978,23687.0
2017-04-11 10:30:00,59.08,59.08,59.0,59.02,40013.0,50.5978,50.5978,50.5293,50.5464,40013.0
2017-04-11 10:40:00,59.01,59.01,58.92,58.94,43434.0,50.5378,50.5378,50.4608,50.4779,43434.0
2017-04-11 10:50:00,58.94,58.97,58.92,58.95,83221.0,50.4779,50.5036,50.4608,50.4864,83221.0
2017-04-11 11:00:00,58.95,58.99,58.95,58.98,117088.0,50.4864,50.5207,50.4864,50.5121,117088.0
2017-04-11 11:10:00,58.97,58.98,58.92,58.93,43539.0,50.5036,50.5121,50.4608,50.4693,43539.0
2017-04-11 11:20:00,58.93,58.93,58.89,58.9,46547.0,50.4693,50.4693,50.4351,50.4436,46547.0
2017-04-11 11:30:00,58.9,59.02,58.89,59.0,220225.0,50.4436,50.5464,50.4351,50.5293,220225.0
2017-04-11 11:40:00,59.0,59.0,58.95,58.97,111273.0,50.5293,50.5293,50.4864,50.5036,111273.0
2017-04-11 11:50:00,58.96,59.03,58.96,59.01,50008.0,50.495,50.555,50.495,50.5378,50008.0
2017-04-11 12:00:00,59.01,59.04,58.99,59.02,50577.0,50.5378,50.5635,50.5207,50.5464,50577.0
2017-04-11 12:10:00,59.03,59.04,59.01,59.04,72706.0,50.555,50.5635,50.5378,50.5635,72706.0
2017-04-11 12:20:00,59.04,59.13,59.03,59.12,53814.0,50.5635,50.6406,50.555,50.632,53814.0
2017-04-11 12:30:00,59.13,59.17,59.11,59.15,60002.0,50.6406,50.6749,50.6235,50.6577,60002.0
2017-04-11 12:40:00,59.16,59.16,59.13,59.16,28442.0,50.6663,50.6663,50.6406,50.6663,28442.0
2017-04-11 12:50:00,59.16,59.21,59.16,59.18,20850.0,50.6663,50.7091,50.6663,50.6834,20850.0
2017-04-11 13:00:00,59.18,59.23,59.17,59.2,43128.0,50.6834,50.7262,50.6749,50.7005,43128.0
2017-04-11 13:10:00,59.21,59.21,59.18,59.18,42041.0,50.7091,50.7091,50.6834,50.6834,42041.0
2017-04-11 13:20:00,59.19,59.2,59.16,59.19,42526.0,50.692,50.7005,50.6663,50.692,42526.0
2017-04-11 13:30:00,59.2,59.23,59.18,59.22,29588.0,50.7005,50.7262,50.6834,50.7177,29588.0
2017-04-11 13:40:00,59.23,59.23,59.13,59.14,51911.0,50.7262,50.7262,50.6406,50.6492,51911.0
2017-04-11 13:50:00,59.13,59.14,59.08,59.1,95774.0,50.6406,50.6492,50.5978,50.6149,95774.0
2017-04-11 14:00:00,59.1,59.12,59.09,59.11,20721.0,50.6149,50.632,50.6063,50.6235,20721.0
2017-04-11 14:10:00,59.11,59.11,59.04,59.05,70711.0,50.6235,50.6235,50.5635,50.5721,70711.0
2017-04-11 14:20:00,59.06,59.09,59.04,59.08,42195.0,50.5807,50.6063,50.5635,50.5978,42195.0
2017-04-11 14:30:00,59.09,59.11,59.07,59.11,20085.0,50.6063,50.6235,50.5892,50.6235,20085.0
2017-04-11 14:40:00,59.11,59.11,59.09,59.1,11207.0,50.6235,50.6235,50.6063,50.6149,11207.0
2017-04-11 14:50:00,59.1,59.13,59.1,59.11,23960.0,50.6149,50.6406,50.6149,50.6235,23960.0
2017-04-11 15:00:00,59.11,59.11,59.06,59.07,33225.0,50.6235,50.6235,50.5807,50.5892,33225.0
2017-04-11 15:10:00,59.07,59.07,59.03,59.05,109792.0,50.5892,50.5892,50.555,50.5721,109792.0
2017-04-11 15:20:00,59.05,59.06,59.02,59.05,70809.0,50.5721,50.5807,50.5464,50.5721,70809.0
2017-04-11 15:30:00,59.04,59.08,59.03,59.07,43084.0,50.5635,50.5978,50.555,50.5892,43084.0
2017-04-11 15:40:00,59.07,59.07,59.03,59.05,126149.0,50.5892,50.5892,50.555,50.5721,126149.0
2017-04-11 15:50:00,59.05,59.15,59.02,59.12,409378.0,50.5721,50.6577,50.5464,50.632,409378.0
2017-04-12 09:30:00,59.43,59.69,59.39,59.62,374923.0,50.8975,51.1202,50.8633,51.0602,374923.0
2017-04-12 09:40:00,59.62,59.64,59.58,59.6,175723.0,51.0602,51.0774,51.026,51.0431,175723.0
2017-04-12 09:50:00,59.6,59.6,59.51,59.52,245603.0,51.0431,51.0431,50.966,50.9746,245603.0
2017-04-12 10:00:00,59.53,59.55,59.5,59.52,92097.0,50.9832,51.0003,50.9575,50.9746,92097.0
2017-04-12 10:10:00,59.53,59.55,59.49,59.55,92267.0,50.9832,51.0003,50.9489,51.0003,92267.0
2017-04-12 10:20:00,59.55,59.58,59.54,59.57,118297.0,51.0003,51.026,50.9917,51.0174,118297.0
2017-04-12 10:30:00,59.57,59.63,59.54,59.55,92119.0,51.0174,51.0688,50.9917,51.0003,92119.0
2017-04-12 10:40:00,59.55,59.56,59.52,59.55,53680.0,51.0003,51.0089,50.9746,51.0003,53680.0
2017-04-12 10:50:00,59.54,59.55,59.52,59.53,29055.0,50.9917,51.0003,50.9746,50.9832,29055.0
2017-04-12 11:00:00,59.53,59.55,59.52,59.55,36780.0,50.9832,51.0003,50.9746,51.0003,36780.0
2017-04-12 11:10:00,59.55,59.55,59.52,59.54,36543.0,51.0003,51.0003,50.9746,50.9917,36543.0
2017-04-12 11:20:00,59.54,59.56,59.52,59.52,21174.0,50.9917,51.0089,50.9746,50.9746,21174.0
2017-04-12 11:30:00,59.53,59.54,59.48,59.48,136572.0,50.9832,50.9917,50.9403,50.9403,136572.0
2017-04-12 11:40:00,59.48,59.49,59.41,59.43,150350.0,50.9403,50.9489,50.8804,50.8975,150350.0
2017-04-12 11:50:00,59.43,59.43,59.38,59.41,130289.0,50.8975,50.8975,50.8547,50.8804,130289.0
2017-04-12 12:00:00,59.42,59.49,59.42,59.49,58147.0,50.889,50.9489,50.889,50.9489,58147.0
2017-04-12 12:10:00,59.49,59.51,59.48,59.49,104146.0,50.9489,50.966,50.9403,50.9489,104146.0
2017-04-12 12:20:00,59.48,59.48,59.45,59.45,7900.0,50.9403,50.9403,50.9147,50.9147,7900.0
2017-04-12 12:30:00,59.45,59.47,59.44,59.46,29346.0,50.9147,50.9318,50.9061,50.9232,29346.0
2017-04-12 12:40:00,59.46,59.5,59.45,59.47,23654.0,50.9232,50.9575,50.9147,50.9318,23654.0
2017-04-12 12:50:00,59.47,59.47,59.42,59.43,42156.0,50.9318,50.9318,50.889,50.8975,42156.0
2017-04-12 13:00:00,59.43,59.47,59.43,59.45,22584.0,50.8975,50.9318,50.8975,50.9147,22584.0
2017-04-12 13:10:00,59.46,59.46,59.43,59.43,11688.0,50.9232,50.9232,50.8975,50.8975,11688.0
2017-04-12 13:20:00,59.43,59.44,59.41,59.43,24403.0,50.8975,50.9061,50.8804,50.8975,24403.0
2017-04-12 13:30:00,59.43,59.43,59.4,59.43,33618.0,50.8975,50.8975,50.8718,50.8975,33618.0
2017-04-12 13:40:00,59.43,59.48,59.43,59.48,35094.0,50.8975,50.9403,50.8975,50.9403,35094.0
2017-04-12 13:50:00,59.49,59.52,59.45,59.51,42761.0,50.9489,50.9746,50.9147,50.966,42761.0
2017-04-12 14:00:00,59.51,59.53,59.48,59.52,109088.0,50.966,50.9832,50.9403,50.9746,109088.0
2017-04-12 14:10:00,59.51,59.51,59.49,59.49,10900.0,50.966,50.966,50.9489,50.9489,10900.0
2017-04-12 14:20:00,59.49,59.5,59.46,59.46,20197.0,50.9489,50.9575,50.9232,50.9232,20197.0
2017-04-12 14:30:00,59.46,59.47,59.42,59.43,29902.0,50.9232,50.9318,50.889,50.8975,29902.0
2017-04-12 14:40:00,59.42,59.42,59.33,59.34,82905.0,50.889,50.889,50.8119,50.8204,82905.0
2017-04-12 14:50:00,59.32,59.36,59.32,59.35,60012.0,50.8033,50.8376,50.8033,50.829,60012.0
2017-04-12 15:00:00,59.35,59.37,59.3,59.31,46783.0,50.829,50.8461,50.7862,50.7948,46783.0
2017-04-12 15:10:00,59.33,59.5,59.32,59.47,84354.0,50.8119,50.9575,50.8033,50.9318,84354.0
2017-04-12 15:20:00,59.47,59.54,59.42,59.5,330002.0,50.9318,50.9917,50.889,50.9575,330002.0
2017-04-12 15:30:00,59.5,59.53,59.5,59.51,70829.0,50.9575,50.9832,50.9575,50.966,70829.0
2017-04-12 15:40:00,59.51,59.62,59.51,59.61,164731.0,50.966,51.0602,50.966,51.0517,164731.0
2017-04-12 15:50:00,59.61,59.75,59.58,59.68,321588.0,51.0517,51.1716,51.026,51.1116,321588.0
2017-04-13 09:30:00,60.13,60.29,60.13,60.28,208681.0,51.497,51.6341,51.497,51.6255,208681.0
2017-04-13 09:40:00,60.27,60.28,60.19,60.21,133420.0,51.6169,51.6255,51.5484,51.5655,133420.0
2017-04-13 09:50:00,60.22,60.3,60.21,60.25,83378.0,51.5741,51.6426,51.5655,51.5998,83378.0
2017-04-13 10:00:00,60.26,60.29,60.22,60.22,163417.0,51.6084,51.6341,51.5741,51.5741,163417.0
2017-04-13 10:10:00,60.22,60.23,60.2,60.21,47530.0,51.5741,51.5827,51.557,51.5655,47530.0
2017-04-13 10:20:00,60.21,60.26,60.17,60.21,59177.0,51.5655,51.6084,51.5313,51.5655,59177.0
2017-04-13 10:30:00,60.21,60.23,60.15,60.2,81184.0,51.5655,51.5827,51.5142,51.557,81184.0
2017-04-13 10:40:00,60.19,60.2,60.16,60.17,24068.0,51.5484,51.557,51.5227,51.5313,24068.0
2017-04-13 10:50:00,60.17,60.21,60.17,60.17,29310.0,51.5313,51.5655,51.5313,51.5313,29310.0
2017-04-13 11:00:00,60.17,60.21,60.16,60.17,20840.0,51.5313,51.5655,51.5227,51.5313,20840.0
2017-04-13 11:10:00,60.18,60.18,60.12,60.13,68400.0,51.5398,51.5398,51.4885,51.497,68400.0
2017-04-13 11:20:00,60.12,60.19,60.12,60.18,174978.0,51.4885,51.5484,51.4885,51.5398,174978.0
2017-04-13 11:30:00,60.18,60.19,60.15,60.16,66418.0,51.5398,51.5484,51.5142,51.5227,66418.0
2017-04-13 11:40:00,60.16,60.19,60.15,60.18,38783.0,51.5227,51.5484,51.5142,51.5398,38783.0
2017-04-13 11:50:00,60.18,60.2,60.17,60.19,35747.0,51.5398,51.557,51.5313,51.5484,35747.0
2017-04-13 12:00:00,60.18,60.18,60.11,60.13,43223.0,51.5398,51.5398,51.4799,51.497,43223.0
2017-04-13 12:10:00,60.13,60.13,60.07,60.08,60334.0,51.497,51.497,51.4456,51.4542,60334.0
2017-04-13 12:20:00,60.08,60.09,60.05,60.06,84497.0,51.4542,51.4628,51.4285,51.4371,84497.0
2017-04-13 12:30:00,60.06,60.06,60.03,60.04,26684.0,51.4371,51.4371,51.4114,51.4199,26684.0
2017-04-13 12:40:00,60.04,60.04,60.01,60.04,39557.0,51.4199,51.4199,51.3943,51.4199,39557.0
2017-04-13 12:50:00,60.04,60.07,60.03,60.05,25869.0,51.4199,51.4456,51.4114,51.4285,25869.0
2017-04-13 13:00:00,60.05,60.05,59.97,59.99,28515.0,51.4285,51.4285,51.36,51.3771,28515.0
2017-04-13 13:10:00,59.98,60.01,59.97,60.01,48910.0,51.3686,51.3943,51.36,51.3943,48910.0
2017-04-13 13:20:00,60.0,60.02,59.98,60.02,19259.0,51.3857,51.4028,51.3686,51.4028,19259.0
2017-04-13 13:30:00,60.02,60.03,60.01,60.02,28746.0,51.4028,51.4114,51.3943,51.4028,28746.0
2017-04-13 13:40:00,60.01,60.03,59.98,59.99,55984.0,51.3943,51.4114,51.3686,51.3771,55984.0
2017-04-13 13:50:00,59.98,59.99,59.97,59.98,18100.0,51.3686,51.3771,51.36,51.3686,18100.0
2017-04-13 14:00:00,59.97,60.04,59.96,60.04,38705.0,51.36,51.4199,51.3514,51.4199,38705.0
2017-04-13 14:10:00,60.04,60.05,60.0,60.0,23148.0,51.4199,51.4285,51.3857,51.3857,23148.0
2017-04-13 14:20:00,60.0,60.03,60.0,60.01,36478.0,51.3857,51.4114,51.3857,51.3943,36478.0
2017-04-13 14:30:00,60.02,60.05,60.0,60.0,23297.0,51.4028,51.4285,51.3857,51.3857,23297.0
2017-04-13 14:40:00,60.01,60.04,60.0,60.04,27121.0,51.3943,51.4199,51.3857,51.4199,27121.0
2017-04-13 14:50:00,60.04,60.08,60.02,60.08,28132.0,51.4199,51.4542,51.4028,51.4542,28132.0
2017-04-13 15:00:00,60.07,60.09,60.06,60.07,57661.0,51.4456,51.4628,51.4371,51.4456,57661.0
2017-04-13 15:10:00,60.07,60.08,60.05,60.07,55890.0,51.4456,51.4542,51.4285,51.4456,55890.0
2017-04-13 15:20:00,60.07,60.08,60.04,60.04,43718.0,51.4456,51.4542,51.4199,51.4199,43718.0
2017-04-13 15:30:00,60.05,60.05,60.0,60.04,114225.0,51.4285,51.4285,51.3857,51.4199,114225.0
2017-04-13 15:40:00,60.03,60.08,60.02,60.08,127319.0,51.4114,51.4542,51.4028,51.4542,127319.0
2017-04-13 15:50:00,60.07,60.08,59.92,59.94,295029.0,51.4456,51.4542,51.3172,51.3343,295029.0
2017-04-17 09:30:00,60.14,60.24,60.11,60.13,86060.0,51.5056,51.5912,51.4799,51.497,86060.0
2017-04-17 09:40:00,60.13,60.13,60.07,60.08,61483.0,51.497,51.497,51.4456,51.4542,61483.0
2017-04-17 09:50:00,60.07,60.17,60.06,60.15,66279.0,51.4456,51.5313,51.4371,51.5142,66279.0
2017-04-17 10:00:00,60.14,60.2,60.13,60.18,149851.0,51.5056,51.557,51.497,51.5398,149851.0
2017-04-17 10:10:00,60.18,60.28,60.16,60.27,56370.0,51.5398,51.6255,51.5227,51.6169,56370.0
2017-04-17 10:20:00,60.28,60.28,60.18,60.2,62626.0,51.6255,51.6255,51.5398,51.557,62626.0
2017-04-17 10:30:00,60.19,60.23,60.17,60.18,23670.0,51.5484,51.5827,51.5313,51.5398,23670.0
2017-04-17 10:40:00,60.18,60.23,60.17,60.23,53401.0,51.5398,51.5827,51.5313,51.5827,53401.0
2017-04-17 10:50:00,60.23,60.3,60.23,60.29,22384.0,51.5827,51.6426,51.5827,51.6341,22384.0
2017-04-17 11:00:00,60.28,60.29,60.27,60.28,10955.0,51.6255,51.6341,51.6169,51.6255,10955.0
2017-04-17 11:10:00,60.28,60.31,60.28,60.29,43068.0,51.6255,51.6512,51.6255,51.6341,43068.0
2017-04-17 11:20:00,60.29,60.36,60.28,60.33,30602.0,51.6341,51.694,51.6255,51.6683,30602.0
2017-04-17 11:30:00,60.33,60.36,60.33,60.36,97763.0,51.6683,51.694,51.6683,51.694,97763.0
2017-04-17 11:40:00,60.35,60.37,60.32,60.34,89238.0,51.6854,51.7026,51.6597,51.6769,89238.0
2017-04-17 11:50:00,60.34,60.37,60.32,60.32,33200.0,51.6769,51.7026,51.6597,51.6597,33200.0
2017-04-17 12:00:00,60.31,60.34,60.3,60.31,17911.0,51.6512,51.6769,51.6426,51.6512,17911.0
2017-04-17 12:10:00,60.3,60.32,60.3,60.31,17048.0,51.6426,51.6597,51.6426,51.6512,17048.0
2017-04-17 12:20:00,60.31,60.34,60.3,60.32,25852.0,51.6512,51.6769,51.6426,51.6597,25852.0
2017-04-17 12:30:00,60.33,60.37,60.31,60.32,44222.0,51.6683,51.7026,51.6512,51.6597,44222.0
2017-04-17 12:40:00,60.32,60.35,60.32,60.34,12799.0,51.6597,51.6854,51.6597,51.6769,12799.0
2017-04-17 12:50:00,60.35,60.36,60.34,60.35,4834.0,51.6854,51.694,51.6769,51.6854,4834.0
2017-04-17 13:00:00,60.35,60.36,60.35,60.36,6163.0,51.6854,51.694,51.6854,51.694,6163.0
2017-04-17 13:10:00,60.35,60.41,60.35,60.4,34376.0,51.6854,51.7368,51.6854,51.7283,34376.0
2017-04-17 13:20:00,60.4,60.47,60.4,60.45,35666.0,51.7283,51.7882,51.7283,51.7711,35666.0
2017-04-17 13:30:00,60.45,60.48,60.42,60.43,60551.0,51.7711,51.7968,51.7454,51.754,60551.0
2017-04-17 13:40:00,60.43,60.43,60.42,60.42,22531.0,51.754,51.754,51.7454,51.7454,22531.0
2017-04-17 13:50:00,60.42,60.43,60.4,60.4,52010.0,51.7454,51.754,51.7283,51.7283,52010.0
2017-04-17 14:00:00,60.39,60.39,60.36,60.36,9958.0,51.7197,51.7197,51.694,51.694,9958.0
2017-04-17 14:10:00,60.37,60.38,60.37,60.37,13247.0,51.7026,51.7111,51.7026,51.7026,13247.0
2017-04-17 14:20:00,60.37,60.39,60.37,60.37,12016.0,51.7026,51.7197,51.7026,51.7026,12016.0
2017-04-17 14:30:00,60.37,60.39,60.37,60.37,21382.0,51.7026,51.7197,51.7026,51.7026,21382.0
2017-04-17 14:40:00,60.37,60.42,60.37,60.4,28698.0,51.7026,51.7454,51.7026,51.7283,28698.0
2017-04-17 14:50:00,60.4,60.41,60.38,60.41,18652.0,51.7283,51.7368,51.7111,51.7368,18652.0
2017-04-17 15:00:00,60.41,60.41,60.39,60.4,16870.0,51.7368,51.7368,51.7197,51.7283,16870.0
2017-04-17 15:10:00,60.39,60.43,60.38,60.43,54516.0,51.7197,51.754,51.7111,51.754,54516.0
2017-04-17 15:20:00,60.44,60.44,60.4,60.42,89571.0,51.7625,51.7625,51.7283,51.7454,89571.0
2017-04-17 15:30:00,60.42,60.49,60.42,60.49,79336.0,51.7454,51.8053,51.7454,51.8053,79336.0
2017-04-17 15:40:00,60.48,60.5,60.45,60.49,88330.0,51.7968,51.8139,51.7711,51.8053,88330.0
2017-04-17 15:50:00,60.49,60.51,60.47,60.49,164845.0,51.8053,51.8225,51.7882,51.8053,164845.0
2017-04-18 09:30:00,59.74,59.8,59.57,59.7,133374.0,51.163,51.2144,51.0174,51.1288,133374.0
2017-04-18 09:40:00,59.69,59.73,59.69,59.71,139865.0,51.1202,51.1545,51.1202,51.1373,139865.0
2017-04-18 09:50:00,59.72,59.77,59.7,59.77,51487.0,51.1459,51.1887,51.1288,51.1887,51487.0
2017-04-18 10:00:00,59.76,59.77,59.65,59.66,49798.0,51.1801,51.1887,51.0859,51.0945,49798.0
2017-04-18 10:10:00,59.66,59.68,59.56,59.57,53170.0,51.0945,51.1116,51.0089,51.0174,53170.0
2017-04-18 10:20:00,59.56,59.63,59.56,59.61,72674.0,51.0089,51.0688,51.0089,51.0517,72674.0
2017-04-18 10:30:00,59.6,59.67,59.59,59.65,63835.0,51.0431,51.1031,51.0346,51.0859,63835.0
2017-04-18 10:40:00,59.66,59.67,59.65,59.65,19285.0,51.0945,51.1031,51.0859,51.0859,19285.0
2017-04-18 10:50:00,59.64,59.7,59.64,59.66,28077.0,51.0774,51.1288,51.0774,51.0945,28077.0
2017-04-18 11:00:00,59.66,59.69,59.63,59.64,46022.0,51.0945,51.1202,51.0688,51.0774,46022.0
2017-04-18 11:10:00,59.65,59.69,59.65,59.69,36988.0,51.0859,51.1202,51.0859,51.1202,36988.0
2017-04-18 11:20:00,59.69,59.69,59.65,59.65,18674.0,51.1202,51.1202,51.0859,51.0859,18674.0
2017-04-18 11:30:00,59.66,59.66,59.59,59.6,34694.0,51.0945,51.0945,51.0346,51.0431,34694.0
2017-04-18 11:40:00,59.61,59.62,59.56,59.58,74967.0,51.0517,51.0602,51.0089,51.026,74967.0
2017-04-18 11:50:00,59.57,59.57,59.52,59.54,65662.0,51.0174,51.0174,50.9746,50.9917,65662.0
2017-04-18 12:00:00,59.53,59.57,59.5,59.51,33055.0,50.9832,51.0174,50.9575,50.966,33055.0
2017-04-18 12:10:00,59.51,59.55,59.5,59.51,27954.0,50.966,51.0003,50.9575,50.966,27954.0
2017-04-18 12:20:00,59.52,59.54,59.52,59.52,8807.0,50.9746,50.9917,50.9746,50.9746,8807.0
2017-04-18 12:30:00,59.53,59.53,59.45,59.45,29432.0,50.9832,50.9832,50.9147,50.9147,29432.0
2017-04-18 12:40:00,59.45,59.49,59.43,59.43,28226.0,50.9147,50.9489,50.8975,50.8975,28226.0
2017-04-18 12:50:00,59.43,59.48,59.43,59.44,8416.0,50.8975,50.9403,50.8975,50.9061,8416.0
2017-04-18 13:00:00,59.44,59.44,59.35,59.39,127589.0,50.9061,50.9061,50.829,50.8633,127589.0
2017-04-18 13:10:00,59.4,59.43,59.39,59.43,11364.0,50.8718,50.8975,50.8633,50.8975,11364.0
2017-04-18 13:20:00,59.43,59.46,59.41,59.45,19253.0,50.8975,50.9232,50.8804,50.9147,19253.0
2017-04-18 13:30:00,59.46,59.49,59.45,59.47,12168.0,50.9232,50.9489,50.9147,50.9318,12168.0
2017-04-18 13:40:00,59.48,59.52,59.47,59.47,16107.0,50.9403,50.9746,50.9318,50.9318,16107.0
2017-04-18 13:50:00,59.48,59.51,59.47,59.51,11487.0,50.9403,50.966,50.9318,50.966,11487.0
2017-04-18 14:00:00,59.51,59.56,59.51,59.53,18657.0,50.966,51.0089,50.966,50.9832,18657.0
2017-04-18 14:10:00,59.53,59.57,59.52,59.57,19235.0,50.9832,51.0174,50.9746,51.0174,19235.0
2017-04-18 14:20:00,59.57,59.59,59.57,59.59,18235.0,51.0174,51.0346,51.0174,51.0346,18235.0
2017-04-18 14:30:00,59.6,59.63,59.59,59.61,27064.0,51.0431,51.0688,51.0346,51.0517,27064.0
2017-04-18 14:40:00,59.62,59.63,59.6,59.62,110115.0,51.0602,51.0688,51.0431,51.0602,110115.0
2017-04-18 14:50:00,59.63,59.63,59.58,59.58,25814.0,51.0688,51.0688,51.026,51.026,25814.0
2017-04-18 15:00:00,59.59,59.65,59.58,59.64,18300.0,51.0346,51.0859,51.026,51.0774,18300.0
2017-04-18 15:10:00,59.64,59.67,59.63,59.67,20040.0,51.0774,51.1031,51.0688,51.1031,20040.0
2017-04-18 15:20:00,59.67,59.67,59.65,59.65,16385.0,51.1031,51.1031,51.0859,51.0859,16385.0
2017-04-18 15:30:00,59.65,59.65,59.62,59.64,92886.0,51.0859,51.0859,51.0602,51.0774,92886.0
2017-04-18 15:40:00,59.64,59.65,59.59,59.6,176186.0,51.0774,51.0859,51.0346,51.0431,176186.0
2017-04-18 15:50:00,59.6,59.6,59.57,59.58,237619.0,51.0431,51.0431,51.0174,51.026,237619.0
2017-04-19 09:30:00,59.66,59.81,59.66,59.74,65245.0,51.0945,51.223,51.0945,51.163,65245.0
2017-04-19 09:40:00,59.74,59.75,59.68,59.71,41335.0,51.163,51.1716,51.1116,51.1373,41335.0
2017-04-19 09:50:00,59.72,59.78,59.71,59.72,73636.0,51.1459,51.1973,51.1373,51.1459,73636.0
2017-04-19 10:00:00,59.72,59.72,59.69,59.71,25044.0,51.1459,51.1459,51.1202,51.1373,25044.0
2017-04-19 10:10:00,59.72,59.73,59.63,59.64,55254.0,51.1459,51.1545,51.0688,51.0774,55254.0
2017-04-19 10:20:00,59.63,59.68,59.62,59.68,28312.0,51.0688,51.1116,51.0602,51.1116,28312.0
2017-04-19 10:30:00,59.69,59.7,59.65,59.68,45808.0,51.1202,51.1288,51.0859,51.1116,45808.0
2017-04-19 10:40:00,59.68,59.7,59.62,59.62,46806.0,51.1116,51.1288,51.0602,51.0602,46806.0
2017-04-19 10:50:00,59.63,59.65,59.59,59.6,122063.0,51.0688,51.0859,51.0346,51.0431,122063.0
2017-04-19 11:00:00,59.61,59.62,59.57,59.58,94827.0,51.0517,51.0602,51.0174,51.026,94827.0
2017-04-19 11:10:00,59.58,59.59,59.56,59.56,13728.0,51.026,51.0346,51.0089,51.0089,13728.0
2017-04-19 11:20:00,59.55,59.56,59.5,59.55,34094.0,51.0003,51.0089,50.9575,51.0003,34094.0
2017-04-19 11:30:00,59.54,59.56,59.52,59.55,46748.0,50.9917,51.0089,50.9746,51.0003,46748.0
2017-04-19 11:40:00,59.54,59.55,59.5,59.52,28669.0,50.9917,51.0003,50.9575,50.9746,28669.0
2017-04-19 11:50:00,59.53,59.57,59.51,59.52,11886.0,50.9832,51.0174,50.966,50.9746,11886.0
2017-04-19 12:00:00,59.51,59.52,59.47,59.51,26866.0,50.966,50.9746,50.9318,50.966,26866.0
2017-04-19 12:10:00,59.5,59.5,59.46,59.47,50116.0,50.9575,50.9575,50.9232,50.9318,50116.0
2017-04-19 12:20:00,59.46,59.48,59.42,59.43,70316.0,50.9232,50.9403,50.889,50.8975,70316.0
2017-04-19 12:30:00,59.43,59.44,59.41,59.43,28965.0,50.8975,50.9061,50.8804,50.8975,28965.0
2017-04-19 12:40:00,59.43,59.43,59.4,59.4,41116.0,50.8975,50.8975,50.8718,50.8718,41116.0
2017-04-19 12:50:00,59.41,59.43,59.4,59.41,23825.0,50.8804,50.8975,50.8718,50.8804,23825.0
2017-04-19 13:00:00,59.41,59.43,59.4,59.41,25218.0,50.8804,50.8975,50.8718,50.8804,25218.0
2017-04-19 13:10:00,59.41,59.44,59.4,59.42,19186.0,50.8804,50.9061,50.8718,50.889,19186.0
2017-04-19 13:20:00,59.41,59.46,59.41,59.43,20870.0,50.8804,50.9232,50.8804,50.8975,20870.0
2017-04-19 13:30:00,59.43,59.43,59.4,59.42,30400.0,50.8975,50.8975,50.8718,50.889,30400.0
2017-04-19 13:40:00,59.42,59.45,59.41,59.45,14473.0,50.889,50.9147,50.8804,50.9147,14473.0
2017-04-19 13:50:00,59.45,59.49,59.43,59.48,22183.0,50.9147,50.9489,50.8975,50.9403,22183.0
2017-04-19 14:00:00,59.48,59.49,59.41,59.43,31432.0,50.9403,50.9489,50.8804,50.8975,31432.0
2017-04-19 14:10:00,59.43,59.43,59.39,59.4,64348.0,50.8975,50.8975,50.8633,50.8718,64348.0
2017-04-19 14:20:00,59.4,59.48,59.39,59.47,36472.0,50.8718,50.9403,50.8633,50.9318,36472.0
2017-04-19 14:30:00,59.46,59.47,59.44,59.45,10374.0,50.9232,50.9318,50.9061,50.9147,10374.0
2017-04-19 14:40:00,59.46,59.46,59.41,59.42,28752.0,50.9232,50.9232,50.8804,50.889,28752.0
2017-04-19 14:50:00,59.41,59.45,59.4,59.43,31824.0,50.8804,50.9147,50.8718,50.8975,31824.0
2017-04-19 15:00:00,59.43,59.46,59.41,59.44,68779.0,50.8975,50.9232,50.8804,50.9061,68779.0
2017-04-19 15:10:00,59.44,59.46,59.4,59.43,89086.0,50.9061,50.9232,50.8718,50.8975,89086.0
2017-04-19 15:20:00,59.44,59.44,59.38,59.38,24590.0,50.9061,50.9061,50.8547,50.8547,24590.0
2017-04-19 15:30:00,59.38,59.39,59.35,59.37,71974.0,50.8547,50.8633,50.829,50.8461,71974.0
2017-04-19 15:40:00,59.36,59.37,59.31,59.32,139796.0,50.8376,50.8461,50.7948,50.8033,139796.0
2017-04-19 15:50:00,59.32,59.38,59.3,59.35,252070.0,50.8033,50.8547,50.7862,50.829,252070.0
2017-04-20 09:30:00,60.2,60.32,60.13,60.29,106658.0,51.557,51.6597,51.497,51.6341,106658.0
2017-04-20 09:40:00,60.29,60.3,60.25,60.26,70786.0,51.6341,51.6426,51.5998,51.6084,70786.0
2017-04-20 09:50:00,60.25,60.29,60.23,60.23,38509.0,51.5998,51.6341,51.5827,51.5827,38509.0
2017-04-20 10:00:00,60.24,60.33,60.24,60.33,45138.0,51.5912,51.6683,51.5912,51.6683,45138.0
2017-04-20 10:10:00,60.33,60.35,60.3,60.31,45698.0,51.6683,51.6854,51.6426,51.6512,45698.0
2017-04-20 10:20:00,60.31,60.33,60.3,60.3,25792.0,51.6512,51.6683,51.6426,51.6426,25792.0
2017-04-20 10:30:00,60.31,60.31,60.27,60.28,18890.0,51.6512,51.6512,51.6169,51.6255,18890.0
2017-04-20 10:40:00,60.29,60.29,60.27,60.29,17763.0,51.6341,51.6341,51.6169,51.6341,17763.0
2017-04-20 10:50:00,60.29,60.33,60.28,60.32,31656.0,51.6341,51.6683,51.6255,51.6597,31656.0
2017-04-20 11:00:00,60.32,60.33,60.26,60.28,44755.0,51.6597,51.6683,51.6084,51.6255,44755.0
2017-04-20 11:10:00,60.28,60.29,60.26,60.28,38450.0,51.6255,51.6341,51.6084,51.6255,38450.0
2017-04-20 11:20:00,60.28,60.31,60.27,60.28,33953.0,51.6255,51.6512,51.6169,51.6255,33953.0
2017-04-20 11:30:00,60.27,60.28,60.25,60.27,37912.0,51.6169,51.6255,51.5998,51.6169,37912.0
2017-04-20 11:40:00,60.27,60.31,60.25,60.3,73481.0,51.6169,51.6512,51.5998,51.6426,73481.0
2017-04-20 11:50:00,60.3,60.3,60.27,60.29,21444.0,51.6426,51.6426,51.6169,51.6341,21444.0
2017-04-20 12:00:00,60.29,60.32,60.28,60.3,17805.0,51.6341,51.6597,51.6255,51.6426,17805.0
2017-04-20 12:10:00,60.31,60.32,60.31,60.31,8757.0,51.6512,51.6597,51.6512,51.6512,8757.0
2017-04-20 12:20:00,60.32,60.35,60.29,60.29,40315.0,51.6597,51.6854,51.6341,51.6341,40315.0
2017-04-20 12:30:00,60.29,60.29,60.27,60.28,38562.0,51.6341,51.6341,51.6169,51.6255,38562.0
2017-04-20 12:40:00,60.28,60.32,60.28,60.29,19710.0,51.6255,51.6597,51.6255,51.6341,19710.0
2017-04-20 12:50:00,60.29,60.31,60.28,60.29,97702.0,51.6341,51.6512,51.6255,51.6341,97702.0
2017-04-20 13:00:00,60.29,60.32,60.29,60.29,25642.0,51.6341,51.6597,51.6341,51.6341,25642.0
2017-04-20 13:10:00,60.28,60.29,60.27,60.29,47219.0,51.6255,51.6341,51.6169,51.6341,47219.0
2017-04-20 13:20:00,60.29,60.33,60.28,60.3,10647.0,51.6341,51.6683,51.6255,51.6426,10647.0
2017-04-20 13:30:00,60.3,60.3,60.27,60.28,31964.0,51.6426,51.6426,51.6169,51.6255,31964.0
2017-04-20 13:40:00,60.28,60.34,60.28,60.33,10643.0,51.6255,51.6769,51.6255,51.6683,10643.0
2017-04-20 13:50:00,60.33,60.34,60.31,60.32,12376.0,51.6683,51.6769,51.6512,51.6597,12376.0
2017-04-20 14:00:00,60.32,60.35,60.31,60.32,19078.0,51.6597,51.6854,51.6512,51.6597,19078.0
2017-04-20 14:10:00,60.32,60.33,60.31,60.32,10400.0,51.6597,51.6683,51.6512,51.6597,10400.0
2017-04-20 14:20:00,60.33,60.35,60.32,60.34,13928.0,51.6683,51.6854,51.6597,51.6769,13928.0
2017-04-20 14:30:00,60.34,60.36,60.33,60.35,25976.0,51.6769,51.694,51.6683,51.6854,25976.0
2017-04-20 14:40:00,60.36,60.36,60.34,60.35,27253.0,51.694,51.694,51.6769,51.6854,27253.0
2017-04-20 14:50:00,60.36,60.39,60.36,60.36,21737.0,51.694,51.7197,51.694,51.694,21737.0
2017-04-20 15:00:00,60.37,60.38,60.35,60.37,33686.0,51.7026,51.7111,51.6854,51.7026,33686.0
2017-04-20 15:10:00,60.37,60.4,60.36,60.36,15030.0,51.7026,51.7283,51.694,51.694,15030.0
2017-04-20 15:20:00,60.35,60.41,60.35,60.41,17517.0,51.6854,51.7368,51.6854,51.7368,17517.0
2017-04-20 15:30:00,60.41,60.44,60.39,60.41,107463.0,51.7368,51.7625,51.7197,51.7368,107463.0
2017-04-20 15:40:00,60.41,60.46,60.4,60.46,68166.0,51.7368,51.7796,51.7283,51.7796,68166.0
2017-04-20 15:50:00,60.46,60.49,60.44,60.49,504102.0,51.7796,51.8053,51.7625,51.8053,504102.0
2017-04-21 09:30:00,60.85,60.85,60.71,60.79,113366.0,52.1137,52.1137,51.9938,52.0623,113366.0
2017-04-21 09:40:00,60.79,60.82,60.77,60.79,69339.0,52.0623,52.088,52.0451,52.0623,69339.0
2017-04-21 09:50:00,60.8,60.8,60.76,60.8,26541.0,52.0708,52.0708,52.0366,52.0708,26541.0
2017-04-21 10:00:00,60.81,60.84,60.8,60.82,32457.0,52.0794,52.1051,52.0708,52.088,32457.0
2017-04-21 10:10:00,60.82,60.83,60.81,60.83,39746.0,52.088,52.0965,52.0794,52.0965,39746.0
2017-04-21 10:20:00,60.82,60.83,60.8,60.82,22310.0,52.088,52.0965,52.0708,52.088,22310.0
2017-04-21 10:30:00,60.81,60.82,60.77,60.78,26154.0,52.0794,52.088,52.0451,52.0537,26154.0
2017-04-21 10:40:00,60.78,60.78,60.75,60.76,14845.0,52.0537,52.0537,52.028,52.0366,14845.0
2017-04-21 10:50:00,60.76,60.76,60.71,60.72,29846.0,52.0366,52.0366,51.9938,52.0023,29846.0
2017-04-21 11:00:00,60.72,60.72,60.68,60.7,101161.0,52.0023,52.0023,51.9681,51.9852,101161.0
2017-04-21 11:10:00,60.69,60.72,60.68,60.72,70999.0,51.9766,52.0023,51.9681,52.0023,70999.0
2017-04-21 11:20:00,60.73,60.76,60.72,60.75,41137.0,52.0109,52.0366,52.0023,52.028,41137.0
2017-04-21 11:30:00,60.75,60.76,60.74,60.75,19013.0,52.028,52.0366,52.0194,52.028,19013.0
2017-04-21 11:40:00,60.75,60.77,60.75,60.77,17559.0,52.028,52.0451,52.028,52.0451,17559.0
2017-04-21 11:50:00,60.77,60.81,60.77,60.8,20649.0,52.0451,52.0794,52.0451,52.0708,20649.0
2017-04-21 12:00:00,60.79,60.84,60.76,60.83,677760.0,52.0623,52.1051,52.0366,52.0965,677760.0
2017-04-21 12:10:00,60.83,60.87,60.83,60.85,58727.0,52.0965,52.1308,52.0965,52.1137,58727.0
2017-04-21 12:20:00,60.86,60.88,60.84,60.84,14947.0,52.1222,52.1393,52.1051,52.1051,14947.0
2017-04-21 12:30:00,60.84,60.85,60.82,60.83,7976.0,52.1051,52.1137,52.088,52.0965,7976.0
2017-04-21 12:40:00,60.83,60.86,60.83,60.84,8176.0,52.0965,52.1222,52.0965,52.1051,8176.0
2017-04-21 12:50:00,60.85,60.85,60.84,60.85,5894.0,52.1137,52.1137,52.1051,52.1137,5894.0
2017-04-21 13:00:00,60.85,60.86,60.82,60.84,15540.0,52.1137,52.1222,52.088,52.1051,15540.0
2017-04-21 13:10:00,60.84,60.84,60.8,60.82,146917.0,52.1051,52.1051,52.0708,52.088,146917.0
2017-04-21 13:20:00,60.82,60.85,60.82,60.84,56992.0,52.088,52.1137,52.088,52.1051,56992.0
2017-04-21 13:30:00,60.84,60.84,60.82,60.84,42399.0,52.1051,52.1051,52.088,52.1051,42399.0
2017-04-21 13:40:00,60.84,60.84,60.82,60.84,41445.0,52.1051,52.1051,52.088,52.1051,41445.0
2017-04-21 13:50:00,60.84,60.87,60.83,60.85,67687.0,52.1051,52.1308,52.0965,52.1137,67687.0
2017-04-21 14:00:00,60.84,60.85,60.84,60.85,22610.0,52.1051,52.1137,52.1051,52.1137,22610.0
2017-04-21 14:10:00,60.85,60.88,60.83,60.85,75561.0,52.1137,52.1393,52.0965,52.1137,75561.0
2017-04-21 14:20:00,60.85,60.89,60.84,60.89,27981.0,52.1137,52.1479,52.1051,52.1479,27981.0
2017-04-21 14:30:00,60.89,60.91,60.88,60.91,57886.0,52.1479,52.165,52.1393,52.165,57886.0
2017-04-21 14:40:00,60.91,60.92,60.9,60.91,40122.0,52.165,52.1736,52.1565,52.165,40122.0
2017-04-21 14:50:00,60.91,60.91,60.88,60.9,52944.0,52.165,52.165,52.1393,52.1565,52944.0
2017-04-21 15:00:00,60.89,60.91,60.89,60.91,67384.0,52.1479,52.165,52.1479,52.165,67384.0
2017-04-21 15:10:00,60.91,60.94,60.91,60.91,58046.0,52.165,52.1907,52.165,52.165,58046.0
2017-04-21 15:20:00,60.92,60.94,60.91,60.94,26587.0,52.1736,52.1907,52.165,52.1907,26587.0
2017-04-21 15:30:00,60.94,60.95,60.92,60.95,71084.0,52.1907,52.1993,52.1736,52.1993,71084.0
2017-04-21 15:40:00,60.95,61.0,60.95,60.99,143711.0,52.1993,52.2421,52.1993,52.2336,143711.0
2017-04-21 15:50:00,60.99,61.01,60.95,60.99,258646.0,52.2336,52.2507,52.1993,52.2336,258646.0
2017-04-24 09:30:00,61.6,61.69,61.45,61.61,177613.0,52.756,52.8331,52.6275,52.7645,177613.0
2017-04-24 09:40:00,61.61,61.64,61.59,61.63,71316.0,52.7645,52.7902,52.7474,52.7817,71316.0
2017-04-24 09:50:00,61.63,61.64,61.57,61.6,33001.0,52.7817,52.7902,52.7303,52.756,33001.0
2017-04-24 10:00:00,61.6,61.65,61.59,61.61,34986.0,52.756,52.7988,52.7474,52.7645,34986.0
2017-04-24 10:10:00,61.61,61.61,61.55,61.57,43916.0,52.7645,52.7645,52.7132,52.7303,43916.0
2017-04-24 10:20:00,61.57,61.58,61.53,61.55,44881.0,52.7303,52.7388,52.696,52.7132,44881.0
2017-04-24 10:30:00,61.56,61.59,61.54,61.55,28653.0,52.7217,52.7474,52.7046,52.7132,28653.0
2017-04-24 10:40:00,61.55,61.58,61.53,61.58,35754.0,52.7132,52.7388,52.696,52.7388,35754.0
2017-04-24 10:50:00,61.58,61.6,61.56,61.58,38317.0,52.7388,52.756,52.7217,52.7388,38317.0
2017-04-24 11:00:00,61.58,61.58,61.54,61.57,48008.0,52.7388,52.7388,52.7046,52.7303,48008.0
2017-04-24 11:10:00,61.56,61.56,61.48,61.49,35160.0,52.7217,52.7217,52.6532,52.6618,35160.0
2017-04-24 11:20:00,61.48,61.52,61.47,61.47,38316.0,52.6532,52.6875,52.6446,52.6446,38316.0
2017-04-24 11:30:00,61.48,61.49,61.44,61.47,81367.0,52.6532,52.6618,52.6189,52.6446,81367.0
2017-04-24 11:40:00,61.48,61.49,61.44,61.45,13806.0,52.6532,52.6618,52.6189,52.6275,13806.0
2017-04-24 11:50:00,61.45,61.46,61.37,61.38,108080.0,52.6275,52.6361,52.559,52.5676,108080.0
2017-04-24 12:00:00,61.39,61.4,61.22,61.22,139507.0,52.5761,52.5847,52.4305,52.4305,139507.0
2017-04-24 12:10:00,61.21,61.29,61.19,61.29,43039.0,52.422,52.4905,52.4048,52.4905,43039.0
2017-04-24 12:20:00,61.28,61.29,61.24,61.26,18821.0,52.4819,52.4905,52.4477,52.4648,18821.0
2017-04-24 12:30:00,61.25,61.27,61.24,61.25,20881.0,52.4562,52.4734,52.4477,52.4562,20881.0
2017-04-24 12:40:00,61.25,61.28,61.22,61.22,22594.0,52.4562,52.4819,52.4305,52.4305,22594.0
2017-04-24 12:50:00,61.23,61.23,61.14,61.2,50359.0,52.4391,52.4391,52.362,52.4134,50359.0
2017-04-24 13:00:00,61.21,61.22,61.18,61.18,11945.0,52.422,52.4305,52.3963,52.3963,11945.0
2017-04-24 13:10:00,61.17,61.19,61.17,61.19,17150.0,52.3877,52.4048,52.3877,52.4048,17150.0
2017-04-24 13:20:00,61.19,61.2,61.16,61.16,12975.0,52.4048,52.4134,52.3791,52.3791,12975.0
2017-04-24 13:30:00,61.17,61.17,61.14,61.16,18300.0,52.3877,52.3877,52.362,52.3791,18300.0
2017-04-24 13:40:00,61.15,61.16,61.15,61.16,69749.0,52.3706,52.3791,52.3706,52.3791,69749.0
2017-04-24 13:50:00,61.16,61.16,61.15,61.16,19925.0,52.3791,52.3791,52.3706,52.3791,19925.0
2017-04-24 14:00:00,61.16,61.16,61.15,61.16,13790.0,52.3791,52.3791,52.3706,52.3791,13790.0
2017-04-24 14:10:00,61.16,61.17,61.15,61.17,31284.0,52.3791,52.3877,52.3706,52.3877,31284.0
2017-04-24 14:20:00,61.16,61.16,61.15,61.16,4927.0,52.3791,52.3791,52.3706,52.3791,4927.0
2017-04-24 14:30:00,61.16,61.17,61.15,61.17,10405.0,52.3791,52.3877,52.3706,52.3877,10405.0
2017-04-24 14:40:00,61.17,61.17,61.15,61.15,8513.0,52.3877,52.3877,52.3706,52.3706,8513.0
2017-04-24 14:50:00,61.16,61.19,61.14,61.19,47629.0,52.3791,52.4048,52.362,52.4048,47629.0
2017-04-24 15:00:00,61.2,61.26,61.2,61.25,14476.0,52.4134,52.4648,52.4134,52.4562,14476.0
2017-04-24 15:10:00,61.25,61.26,61.24,61.24,13094.0,52.4562,52.4648,52.4477,52.4477,13094.0
2017-04-24 15:20:00,61.25,61.26,61.23,61.26,23013.0,52.4562,52.4648,52.4391,52.4648,23013.0
2017-04-24 15:30:00,61.25,61.3,61.25,61.29,27122.0,52.4562,52.499,52.4562,52.4905,27122.0
2017-04-24 15:40:00,61.29,61.34,61.28,61.34,62822.0,52.4905,52.5333,52.4819,52.5333,62822.0
2017-04-24 15:50:00,61.34,61.38,61.33,61.37,164026.0,52.5333,52.5676,52.5247,52.559,164026.0
2017-04-25 09:30:00,62.22,62.37,62.2,62.35,151108.0,53.287,53.4154,53.2698,53.3983,151108.0
2017-04-25 09:40:00,62.35,62.38,62.33,62.36,58218.0,53.3983,53.424,53.3812,53.4069,58218.0
2017-04-25 09:50:00,62.36,62.4,62.35,62.4,58771.0,53.4069,53.4411,53.3983,53.4411,58771.0
2017-04-25 10:00:00,62.4,62.47,62.38,62.46,129169.0,53.4411,53.5011,53.424,53.4925,129169.0
2017-04-25 10:10:00,62.46,62.46,62.42,62.43,38378.0,53.4925,53.4925,53.4582,53.4668,38378.0
2017-04-25 10:20:00,62.43,62.44,62.41,62.42,30572.0,53.4668,53.4754,53.4497,53.4582,30572.0
2017-04-25 10:30:00,62.43,62.45,62.42,62.43,25453.0,53.4668,53.4839,53.4582,53.4668,25453.0
2017-04-25 10:40:00,62.43,62.45,62.42,62.43,133403.0,53.4668,53.4839,53.4582,53.4668,133403.0
2017-04-25 10:50:00,62.43,62.44,62.4,62.42,104589.0,53.4668,53.4754,53.4411,53.4582,104589.0
2017-04-25 11:00:00,62.42,62.44,62.41,62.42,38749.0,53.4582,53.4754,53.4497,53.4582,38749.0
2017-04-25 11:10:00,62.42,62.43,62.39,62.42,50991.0,53.4582,53.4668,53.4326,53.4582,50991.0
2017-04-25 11:20:00,62.42,62.43,62.4,62.41,13962.0,53.4582,53.4668,53.4411,53.4497,13962.0
2017-04-25 11:30:00,62.41,62.41,62.37,62.38,85339.0,53.4497,53.4497,53.4154,53.424,85339.0
2017-04-25 11:40:00,62.38,62.41,62.36,62.41,46377.0,53.424,53.4497,53.4069,53.4497,46377.0
2017-04-25 11:50:00,62.41,62.45,62.4,62.45,28141.0,53.4497,53.4839,53.4411,53.4839,28141.0
2017-04-25 12:00:00,62.45,62.48,62.44,62.46,28717.0,53.4839,53.5096,53.4754,53.4925,28717.0
2017-04-25 12:10:00,62.46,62.46,62.43,62.45,15727.0,53.4925,53.4925,53.4668,53.4839,15727.0
2017-04-25 12:20:00,62.45,62.46,62.43,62.43,16736.0,53.4839,53.4925,53.4668,53.4668,16736.0
2017-04-25 12:30:00,62.44,62.44,62.39,62.42,23091.0,53.4754,53.4754,53.4326,53.4582,23091.0
2017-04-25 12:40:00,62.41,62.43,62.39,62.43,9299.0,53.4497,53.4668,53.4326,53.4668,9299.0
2017-04-25 12:50:00,62.43,62.43,62.4,62.42,15857.0,53.4668,53.4668,53.4411,53.4582,15857.0
2017-04-25 13:00:00,62.42,62.42,62.4,62.41,10638.0,53.4582,53.4582,53.4411,53.4497,10638.0
2017-04-25 13:10:00,62.41,62.43,62.4,62.41,21720.0,53.4497,53.4668,53.4411,53.4497,21720.0
2017-04-25 13:20:00,62.41,62.41,62.35,62.35,36050.0,53.4497,53.4497,53.3983,53.3983,36050.0
2017-04-25 13:30:00,62.35,62.4,62.35,62.39,23097.0,53.3983,53.4411,53.3983,53.4326,23097.0
2017-04-25 13:40:00,62.39,62.41,62.38,62.41,8757.0,53.4326,53.4497,53.424,53.4497,8757.0
2017-04-25 13:50:00,62.41,62.41,62.39,62.4,8600.0,53.4497,53.4497,53.4326,53.4411,8600.0
2017-04-25 14:00:00,62.4,62.41,62.4,62.4,10311.0,53.4411,53.4497,53.4411,53.4411,10311.0
2017-04-25 14:10:00,62.41,62.43,62.4,62.41,15607.0,53.4497,53.4668,53.4411,53.4497,15607.0
2017-04-25 14:20:00,62.41,62.42,62.39,62.4,16812.0,53.4497,53.4582,53.4326,53.4411,16812.0
2017-04-25 14:30:00,62.39,62.42,62.39,62.4,18529.0,53.4326,53.4582,53.4326,53.4411,18529.0
2017-04-25 14:40:00,62.4,62.41,62.39,62.41,17251.0,53.4411,53.4497,53.4326,53.4497,17251.0
2017-04-25 14:50:00,62.41,62.41,62.37,62.39,37857.0,53.4497,53.4497,53.4154,53.4326,37857.0
2017-04-25 15:00:00,62.39,62.43,62.39,62.42,17773.0,53.4326,53.4668,53.4326,53.4582,17773.0
2017-04-25 15:10:00,62.42,62.43,62.37,62.39,39892.0,53.4582,53.4668,53.4154,53.4326,39892.0
2017-04-25 15:20:00,62.39,62.42,62.37,62.38,14275.0,53.4326,53.4582,53.4154,53.424,14275.0
2017-04-25 15:30:00,62.37,62.38,62.34,62.35,24337.0,53.4154,53.424,53.3897,53.3983,24337.0
2017-04-25 15:40:00,62.36,62.36,62.32,62.35,60199.0,53.4069,53.4069,53.3726,53.3983,60199.0
2017-04-25 15:50:00,62.35,62.37,62.28,62.32,307828.0,53.3983,53.4154,53.3383,53.3726,307828.0
2017-04-26 09:30:00,62.22,62.34,62.22,62.29,112697.0,53.287,53.3897,53.287,53.3469,112697.0
2017-04-26 09:40:00,62.29,62.29,62.25,62.28,50054.0,53.3469,53.3469,53.3127,53.3383,50054.0
2017-04-26 09:50:00,62.28,62.31,62.28,62.31,30084.0,53.3383,53.364,53.3383,53.364,30084.0
2017-04-26 10:00:00,62.31,62.31,62.26,62.28,35817.0,53.364,53.364,53.3212,53.3383,35817.0
2017-04-26 10:10:00,62.28,62.29,62.23,62.24,60191.0,53.3383,53.3469,53.2955,53.3041,60191.0
2017-04-26 10:20:00,62.24,62.25,62.2,62.25,25656.0,53.3041,53.3127,53.2698,53.3127,25656.0
2017-04-26 10:30:00,62.25,62.26,62.22,62.25,77359.0,53.3127,53.3212,53.287,53.3127,77359.0
2017-04-26 10:40:00,62.25,62.27,62.23,62.26,16580.0,53.3127,53.3298,53.2955,53.3212,16580.0
2017-04-26 10:50:00,62.26,62.32,62.25,62.32,28164.0,53.3212,53.3726,53.3127,53.3726,28164.0
2017-04-26 11:00:00,62.31,62.33,62.3,62.3,25853.0,53.364,53.3812,53.3555,53.3555,25853.0
2017-04-26 11:10:00,62.31,62.31,62.3,62.3,33999.0,53.364,53.364,53.3555,53.3555,33999.0
2017-04-26 11:20:00,62.31,62.4,62.3,62.39,96806.0,53.364,53.4411,53.3555,53.4326,96806.0
2017-04-26 11:30:00,62.39,62.4,62.37,62.4,41414.0,53.4326,53.4411,53.4154,53.4411,41414.0
2017-04-26 11:40:00,62.4,62.41,62.26,62.29,99879.0,53.4411,53.4497,53.3212,53.3469,99879.0
2017-04-26 11:50:00,62.28,62.29,62.25,62.25,73475.0,53.3383,53.3469,53.3127,53.3127,73475.0
2017-04-26 12:00:00,62.24,62.27,62.22,62.26,60383.0,53.3041,53.3298,53.287,53.3212,60383.0
2017-04-26 12:10:00,62.26,62.28,62.23,62.27,50188.0,53.3212,53.3383,53.2955,53.3298,50188.0
2017-04-26 12:20:00,62.28,62.28,62.21,62.22,15340.0,53.3383,53.3383,53.2784,53.287,15340.0
2017-04-26 12:30:00,62.21,62.21,62.18,62.18,8899.0,53.2784,53.2784,53.2527,53.2527,8899.0
2017-04-26 12:40:00,62.18,62.18,62.09,62.09,21015.0,53.2527,53.2527,53.1756,53.1756,21015.0
2017-04-26 12:50:00,62.08,62.15,62.08,62.13,20575.0,53.1671,53.227,53.1671,53.2099,20575.0
2017-04-26 13:00:00,62.13,62.16,62.11,62.13,28328.0,53.2099,53.2356,53.1928,53.2099,28328.0
2017-04-26 13:10:00,62.12,62.16,62.11,62.15,10527.0,53.2013,53.2356,53.1928,53.227,10527.0
2017-04-26 13:20:00,62.16,62.16,62.12,62.12,11598.0,53.2356,53.2356,53.2013,53.2013,11598.0
2017-04-26 13:30:00,62.11,62.11,62.08,62.09,7109.0,53.1928,53.1928,53.1671,53.1756,7109.0
2017-04-26 13:40:00,62.08,62.1,62.04,62.09,32905.0,53.1671,53.1842,53.1328,53.1756,32905.0
2017-04-26 13:50:00,62.1,62.17,62.1,62.17,34121.0,53.1842,53.2441,53.1842,53.2441,34121.0
2017-04-26 14:00:00,62.16,62.24,62.16,62.24,21548.0,53.2356,53.3041,53.2356,53.3041,21548.0
2017-04-26 14:10:00,62.24,62.26,62.21,62.26,13092.0,53.3041,53.3212,53.2784,53.3212,13092.0
2017-04-26 14:20:00,62.25,62.3,62.24,62.25,21839.0,53.3127,53.3555,53.3041,53.3127,21839.0
2017-04-26 14:30:00,62.25,62.27,62.23,62.24,9420.0,53.3127,53.3298,53.2955,53.3041,9420.0
2017-04-26 14:40:00,62.24,62.24,62.2,62.21,40124.0,53.3041,53.3041,53.2698,53.2784,40124.0
2017-04-26 14:50:00,62.22,62.24,62.22,62.22,27600.0,53.287,53.3041,53.287,53.287,27600.0
2017-04-26 15:00:00,62.23,62.24,62.22,62.22,22449.0,53.2955,53.3041,53.287,53.287,22449.0
2017-04-26 15:10:00,62.23,62.23,62.21,62.21,19069.0,53.2955,53.2955,53.2784,53.2784,19069.0
2017-04-26 15:20:00,62.21,62.21,62.17,62.19,28530.0,53.2784,53.2784,53.2441,53.2613,28530.0
2017-04-26 15:30:00,62.18,62.19,62.14,62.15,58768.0,53.2527,53.2613,53.2184,53.227,58768.0
2017-04-26 15:40:00,62.15,62.17,62.13,62.14,45292.0,53.227,53.2441,53.2099,53.2184,45292.0
2017-04-26 15:50:00,62.15,62.2,62.15,62.19,208643.0,53.227,53.2698,53.227,53.2613,208643.0
2017-04-27 09:30:00,62.27,62.33,62.22,62.24,165915.0,53.3298,53.3812,53.287,53.3041,165915.0
2017-04-27 09:40:00,62.25,62.26,62.18,62.24,172624.0,53.3127,53.3212,53.2527,53.3041,172624.0
2017-04-27 09:50:00,62.23,62.23,62.13,62.14,71137.0,53.2955,53.2955,53.2099,53.2184,71137.0
2017-04-27 10:00:00,62.14,62.16,62.11,62.13,68479.0,53.2184,53.2356,53.1928,53.2099,68479.0
2017-04-27 10:10:00,62.13,62.16,62.12,62.15,80149.0,53.2099,53.2356,53.2013,53.227,80149.0
2017-04-27 10:20:00,62.15,62.17,62.13,62.15,59207.0,53.227,53.2441,53.2099,53.227,59207.0
2017-04-27 10:30:00,62.15,62.17,62.14,62.16,74347.0,53.227,53.2441,53.2184,53.2356,74347.0
2017-04-27 10:40:00,62.16,62.19,62.13,62.15,115150.0,53.2356,53.2613,53.2099,53.227,115150.0
2017-04-27 10:50:00,62.15,62.17,62.11,62.13,121921.0,53.227,53.2441,53.1928,53.2099,121921.0
2017-04-27 11:00:00,62.12,62.15,62.1,62.1,103008.0,53.2013,53.227,53.1842,53.1842,103008.0
2017-04-27 11:10:00,62.1,62.14,62.09,62.13,98556.0,53.1842,53.2184,53.1756,53.2099,98556.0
2017-04-27 11:20:00,62.12,62.16,62.12,62.13,92179.0,53.2013,53.2356,53.2013,53.2099,92179.0
2017-04-27 11:30:00,62.14,62.16,62.12,62.14,41798.0,53.2184,53.2356,53.2013,53.2184,41798.0
2017-04-27 11:40:00,62.13,62.17,62.08,62.11,96224.0,53.2099,53.2441,53.1671,53.1928,96224.0
2017-04-27 11:50:00,62.11,62.11,62.08,62.11,73692.0,53.1928,53.1928,53.1671,53.1928,73692.0
2017-04-27 12:00:00,62.12,62.14,62.08,62.11,76643.0,53.2013,53.2184,53.1671,53.1928,76643.0
2017-04-27 12:10:00,62.11,62.12,62.08,62.09,13998.0,53.1928,53.2013,53.1671,53.1756,13998.0
2017-04-27 12:20:00,62.08,62.11,62.05,62.1,59754.0,53.1671,53.1928,53.1414,53.1842,59754.0
2017-04-27 12:30:00,62.1,62.1,62.04,62.05,36406.0,53.1842,53.1842,53.1328,53.1414,36406.0
2017-04-27 12:40:00,62.05,62.12,62.05,62.1,33402.0,53.1414,53.2013,53.1414,53.1842,33402.0
2017-04-27 12:50:00,62.1,62.17,62.09,62.17,19751.0,53.1842,53.2441,53.1756,53.2441,19751.0
2017-04-27 13:00:00,62.16,62.2,62.14,62.15,55651.0,53.2356,53.2698,53.2184,53.227,55651.0
2017-04-27 13:10:00,62.15,62.17,62.13,62.15,55752.0,53.227,53.2441,53.2099,53.227,55752.0
2017-04-27 13:20:00,62.15,62.16,62.11,62.12,61154.0,53.227,53.2356,53.1928,53.2013,61154.0
2017-04-27 13:30:00,62.12,62.13,62.1,62.12,233996.0,53.2013,53.2099,53.1842,53.2013,233996.0
2017-04-27 13:40:00,62.12,62.12,62.1,62.11,31600.0,53.2013,53.2013,53.1842,53.1928,31600.0
2017-04-27 13:50:00,62.11,62.13,62.09,62.13,52196.0,53.1928,53.2099,53.1756,53.2099,52196.0
2017-04-27 14:00:00,62.12,62.13,62.1,62.11,24896.0,53.2013,53.2099,53.1842,53.1928,24896.0
2017-04-27 14:10:00,62.12,62.13,62.1,62.12,62007.0,53.2013,53.2099,53.1842,53.2013,62007.0
2017-04-27 14:20:00,62.12,62.17,62.11,62.14,64044.0,53.2013,53.2441,53.1928,53.2184,64044.0
2017-04-27 14:30:00,62.14,62.18,62.14,62.18,65096.0,53.2184,53.2527,53.2184,53.2527,65096.0
2017-04-27 14:40:00,62.18,62.2,62.17,62.19,39298.0,53.2527,53.2698,53.2441,53.2613,39298.0
2017-04-27 14:50:00,62.19,62.2,62.15,62.18,96050.0,53.2613,53.2698,53.227,53.2527,96050.0
2017-04-27 15:00:00,62.18,62.18,62.12,62.14,86055.0,53.2527,53.2527,53.2013,53.2184,86055.0
2017-04-27 15:10:00,62.14,62.17,62.13,62.17,73447.0,53.2184,53.2441,53.2099,53.2441,73447.0
2017-04-27 15:20:00,62.17,62.19,62.16,62.19,114945.0,53.2441,53.2613,53.2356,53.2613,114945.0
2017-04-27 15:30:00,62.18,62.19,62.12,62.13,66566.0,53.2527,53.2613,53.2013,53.2099,66566.0
2017-04-27 15:40:00,62.12,62.14,62.12,62.14,70922.0,53.2013,53.2184,53.2013,53.2184,70922.0
2017-04-27 15:50:00,62.13,62.15,62.12,62.15,326325.0,53.2099,53.227,53.2013,53.227,326325.0
2017-04-28 09:30:00,62.0,62.07,61.96,61.99,51219.0,53.0985,53.1585,53.0643,53.09,51219.0
2017-04-28 09:40:00,61.99,62.06,61.96,61.98,68335.0,53.09,53.1499,53.0643,53.0814,68335.0
2017-04-28 09:50:00,61.97,62.02,61.97,62.0,70636.0,53.0729,53.1157,53.0729,53.0985,70636.0
2017-04-28 10:00:00,61.99,62.02,61.97,61.97,29908.0,53.09,53.1157,53.0729,53.0729,29908.0
2017-04-28 10:10:00,61.97,61.98,61.92,61.94,22892.0,53.0729,53.0814,53.03,53.0472,22892.0
2017-04-28 10:20:00,61.94,61.96,61.88,61.91,23486.0,53.0472,53.0643,52.9958,53.0215,23486.0
2017-04-28 10:30:00,61.92,61.99,61.9,61.98,65094.0,53.03,53.09,53.0129,53.0814,65094.0
2017-04-28 10:40:00,61.98,61.99,61.96,61.98,13787.0,53.0814,53.09,53.0643,53.0814,13787.0
2017-04-28 10:50:00,61.97,62.0,61.97,61.98,40056.0,53.0729,53.0985,53.0729,53.0814,40056.0
2017-04-28 11:00:00,61.99,62.0,61.97,62.0,18421.0,53.09,53.0985,53.0729,53.0985,18421.0
2017-04-28 11:10:00,62.0,62.0,61.95,61.98,39850.0,53.0985,53.0985,53.0557,53.0814,39850.0
2017-04-28 11:20:00,61.98,62.0,61.96,61.97,22378.0,53.0814,53.0985,53.0643,53.0729,22378.0
2017-04-28 11:30:00,61.97,61.97,61.93,61.95,28880.0,53.0729,53.0729,53.0386,53.0557,28880.0
2017-04-28 11:40:00,61.96,61.96,61.93,61.94,29838.0,53.0643,53.0643,53.0386,53.0472,29838.0
2017-04-28 11:50:00,61.95,61.96,61.92,61.93,11438.0,53.0557,53.0643,53.03,53.0386,11438.0
2017-04-28 12:00:00,61.93,61.98,61.93,61.97,25056.0,53.0386,53.0814,53.0386,53.0729,25056.0
2017-04-28 12:10:00,61.97,61.98,61.96,61.97,11336.0,53.0729,53.0814,53.0643,53.0729,11336.0
2017-04-28 12:20:00,61.97,62.03,61.96,62.02,17519.0,53.0729,53.1242,53.0643,53.1157,17519.0
2017-04-28 12:30:00,62.02,62.04,62.01,62.02,43334.0,53.1157,53.1328,53.1071,53.1157,43334.0
2017-04-28 12:40:00,62.02,62.07,62.02,62.07,21314.0,53.1157,53.1585,53.1157,53.1585,21314.0
2017-04-28 12:50:00,62.06,62.08,62.05,62.08,9400.0,53.1499,53.1671,53.1414,53.1671,9400.0
2017-04-28 13:00:00,62.08,62.11,62.05,62.08,45282.0,53.1671,53.1928,53.1414,53.1671,45282.0
2017-04-28 13:10:00,62.08,62.09,62.06,62.06,23095.0,53.1671,53.1756,53.1499,53.1499,23095.0
2017-04-28 13:20:00,62.06,62.07,62.04,62.06,18105.0,53.1499,53.1585,53.1328,53.1499,18105.0
2017-04-28 13:30:00,62.05,62.07,62.05,62.05,8002.0,53.1414,53.1585,53.1414,53.1414,8002.0
2017-04-28 13:40:00,62.05,62.08,62.02,62.07,29769.0,53.1414,53.1671,53.1157,53.1585,29769.0
2017-04-28 13:50:00,62.07,62.07,62.03,62.03,25566.0,53.1585,53.1585,53.1242,53.1242,25566.0
2017-04-28 14:00:00,62.03,62.08,62.02,62.06,40730.0,53.1242,53.1671,53.1157,53.1499,40730.0
2017-04-28 14:10:00,62.06,62.07,62.02,62.04,23652.0,53.1499,53.1585,53.1157,53.1328,23652.0
2017-04-28 14:20:00,62.04,62.05,62.03,62.04,18660.0,53.1328,53.1414,53.1242,53.1328,18660.0
2017-04-28 14:30:00,62.03,62.04,62.02,62.04,13222.0,53.1242,53.1328,53.1157,53.1328,13222.0
2017-04-28 14:40:00,62.04,62.1,62.03,62.08,37830.0,53.1328,53.1842,53.1242,53.1671,37830.0
2017-04-28 14:50:00,62.07,62.09,62.06,62.08,24212.0,53.1585,53.1756,53.1499,53.1671,24212.0
2017-04-28 15:00:00,62.08,62.13,62.07,62.12,26641.0,53.1671,53.2099,53.1585,53.2013,26641.0
2017-04-28 15:10:00,62.12,62.15,62.11,62.13,110296.0,53.2013,53.227,53.1928,53.2099,110296.0
2017-04-28 15:20:00,62.11,62.12,62.08,62.1,32520.0,53.1928,53.2013,53.1671,53.1842,32520.0
2017-04-28 15:30:00,62.09,62.12,62.08,62.1,70061.0,53.1756,53.2013,53.1671,53.1842,70061.0
2017-04-28 15:40:00,62.09,62.09,62.06,62.08,44263.0,53.1756,53.1756,53.1499,53.1671,44263.0
2017-04-28 15:50:00,62.07,62.12,62.05,62.08,279033.0,53.1585,53.2013,53.1414,53.1671,279033.0
2017-05-01 09:30:00,62.08,62.23,62.05,62.23,56440.0,53.1671,53.2955,53.1414,53.2955,56440.0
2017-05-01 09:40:00,62.24,62.26,62.1,62.12,47165.0,53.3041,53.3212,53.1842,53.2013,47165.0
2017-05-01 09:50:00,62.12,62.17,62.11,62.13,29308.0,53.2013,53.2441,53.1928,53.2099,29308.0
2017-05-01 10:00:00,62.1,62.14,62.09,62.11,16467.0,53.1842,53.2184,53.1756,53.1928,16467.0
2017-05-01 10:10:00,62.1,62.17,62.09,62.16,88489.0,53.1842,53.2441,53.1756,53.2356,88489.0
2017-05-01 10:20:00,62.16,62.2,62.15,62.19,10143.0,53.2356,53.2698,53.227,53.2613,10143.0
2017-05-01 10:30:00,62.2,62.23,62.19,62.22,15238.0,53.2698,53.2955,53.2613,53.287,15238.0
2017-05-01 10:40:00,62.23,62.25,62.22,62.25,5500.0,53.2955,53.3127,53.287,53.3127,5500.0
2017-05-01 10:50:00,62.25,62.27,62.22,62.27,16173.0,53.3127,53.3298,53.287,53.3298,16173.0
2017-05-01 11:00:00,62.27,62.29,62.23,62.23,15928.0,53.3298,53.3469,53.2955,53.2955,15928.0
2017-05-01 11:10:00,62.23,62.26,62.23,62.25,6999.0,53.2955,53.3212,53.2955,53.3127,6999.0
2017-05-01 11:20:00,62.25,62.29,62.25,62.26,10011.0,53.3127,53.3469,53.3127,53.3212,10011.0
2017-05-01 11:30:00,62.26,62.31,62.24,62.31,23851.0,53.3212,53.364,53.3041,53.364,23851.0
2017-05-01 11:40:00,62.32,62.42,62.32,62.4,89053.0,53.3726,53.4582,53.3726,53.4411,89053.0
2017-05-01 11:50:00,62.39,62.46,62.39,62.46,62200.0,53.4326,53.4925,53.4326,53.4925,62200.0
2017-05-01 12:00:00,62.46,62.49,62.43,62.49,61778.0,53.4925,53.5182,53.4668,53.5182,61778.0
2017-05-01 12:10:00,62.49,62.49,62.43,62.46,15075.0,53.5182,53.5182,53.4668,53.4925,15075.0
2017-05-01 12:20:00,62.46,62.47,62.43,62.47,49724.0,53.4925,53.5011,53.4668,53.5011,49724.0
2017-05-01 12:30:00,62.47,62.56,62.46,62.55,152296.0,53.5011,53.5781,53.4925,53.5696,152296.0
2017-05-01 12:40:00,62.55,62.58,62.52,62.52,25492.0,53.5696,53.5953,53.5439,53.5439,25492.0
2017-05-01 12:50:00,62.52,62.58,62.51,62.54,210414.0,53.5439,53.5953,53.5353,53.561,210414.0
2017-05-01 13:00:00,62.54,62.55,62.51,62.51,93765.0,53.561,53.5696,53.5353,53.5353,93765.0
2017-05-01 13:10:00,62.52,62.59,62.51,62.55,38564.0,53.5439,53.6038,53.5353,53.5696,38564.0
2017-05-01 13:20:00,62.55,62.59,62.55,62.56,250858.0,53.5696,53.6038,53.5696,53.5781,250858.0
2017-05-01 13:30:00,62.56,62.56,62.52,62.53,10233.0,53.5781,53.5781,53.5439,53.5525,10233.0
2017-05-01 13:40:00,62.52,62.53,62.5,62.52,18640.0,53.5439,53.5525,53.5268,53.5439,18640.0
2017-05-01 13:50:00,62.51,62.55,62.51,62.55,10221.0,53.5353,53.5696,53.5353,53.5696,10221.0
2017-05-01 14:00:00,62.56,62.59,62.51,62.54,39426.0,53.5781,53.6038,53.5353,53.561,39426.0
2017-05-01 14:10:00,62.53,62.59,62.52,62.58,32542.0,53.5525,53.6038,53.5439,53.5953,32542.0
2017-05-01 14:20:00,62.58,62.58,62.53,62.53,10940.0,53.5953,53.5953,53.5525,53.5525,10940.0
2017-05-01 14:30:00,62.53,62.54,62.51,62.51,17576.0,53.5525,53.561,53.5353,53.5353,17576.0
2017-05-01 14:40:00,62.5,62.52,62.48,62.48,24992.0,53.5268,53.5439,53.5096,53.5096,24992.0
2017-05-01 14:50:00,62.47,62.48,62.44,62.44,15682.0,53.5011,53.5096,53.4754,53.4754,15682.0
2017-05-01 15:00:00,62.45,62.47,62.45,62.46,25226.0,53.4839,53.5011,53.4839,53.4925,25226.0
2017-05-01 15:10:00,62.47,62.49,62.45,62.49,30737.0,53.5011,53.5182,53.4839,53.5182,30737.0
2017-05-01 15:20:00,62.48,62.52,62.47,62.5,78709.0,53.5096,53.5439,53.5011,53.5268,78709.0
2017-05-01 15:30:00,62.5,62.52,62.5,62.51,17583.0,53.5268,53.5439,53.5268,53.5353,17583.0
2017-05-01 15:40:00,62.52,62.53,62.51,62.52,64597.0,53.5439,53.5525,53.5353,53.5439,64597.0
2017-05-01 15:50:00,62.52,62.53,62.46,62.47,182787.0,53.5439,53.5525,53.4925,53.5011,182787.0
2017-05-02 09:30:00,63.13,63.19,63.09,63.12,122615.0,54.0663,54.1177,54.0321,54.0577,122615.0
2017-05-02 09:40:00,63.12,63.13,63.06,63.09,81348.0,54.0577,54.0663,54.0064,54.0321,81348.0
2017-05-02 09:50:00,63.09,63.09,63.05,63.05,45896.0,54.0321,54.0321,53.9978,53.9978,45896.0
2017-05-02 10:00:00,63.05,63.07,63.02,63.02,31703.0,53.9978,54.0149,53.9721,53.9721,31703.0
2017-05-02 10:10:00,63.03,63.03,62.98,63.01,52758.0,53.9807,53.9807,53.9378,53.9635,52758.0
2017-05-02 10:20:00,63.01,63.02,62.98,63.01,39534.0,53.9635,53.9721,53.9378,53.9635,39534.0
2017-05-02 10:30:00,63.01,63.04,63.01,63.03,13557.0,53.9635,53.9892,53.9635,53.9807,13557.0
2017-05-02 10:40:00,63.03,63.1,63.02,63.09,40616.0,53.9807,54.0406,53.9721,54.0321,40616.0
2017-05-02 10:50:00,63.09,63.12,63.08,63.11,70032.0,54.0321,54.0577,54.0235,54.0492,70032.0
2017-05-02 11:00:00,63.11,63.13,63.1,63.11,17037.0,54.0492,54.0663,54.0406,54.0492,17037.0
2017-05-02 11:10:00,63.11,63.13,63.1,63.11,31666.0,54.0492,54.0663,54.0406,54.0492,31666.0
2017-05-02 11:20:00,63.11,63.16,63.11,63.15,23579.0,54.0492,54.092,54.0492,54.0834,23579.0
2017-05-02 11:30:00,63.15,63.16,63.13,63.14,15491.0,54.0834,54.092,54.0663,54.0749,15491.0
2017-05-02 11:40:00,63.13,63.16,63.13,63.15,15005.0,54.0663,54.092,54.0663,54.0834,15005.0
2017-05-02 11:50:00,63.15,63.17,63.14,63.17,27050.0,54.0834,54.1006,54.0749,54.1006,27050.0
2017-05-02 12:00:00,63.17,63.2,63.17,63.2,19516.0,54.1006,54.1263,54.1006,54.1263,19516.0
2017-05-02 12:10:00,63.2,63.23,63.19,63.22,15157.0,54.1263,54.152,54.1177,54.1434,15157.0
2017-05-02 12:20:00,63.23,63.26,63.23,63.26,10566.0,54.152,54.1776,54.152,54.1776,10566.0
2017-05-02 12:30:00,63.27,63.28,63.25,63.25,41260.0,54.1862,54.1948,54.1691,54.1691,41260.0
2017-05-02 12:40:00,63.25,63.25,63.24,63.25,73895.0,54.1691,54.1691,54.1605,54.1691,73895.0
2017-05-02 12:50:00,63.25,63.26,63.24,63.25,18890.0,54.1691,54.1776,54.1605,54.1691,18890.0
2017-05-02 13:00:00,63.24,63.26,63.24,63.26,12657.0,54.1605,54.1776,54.1605,54.1776,12657.0
2017-05-02 13:10:00,63.26,63.28,63.24,63.26,33625.0,54.1776,54.1948,54.1605,54.1776,33625.0
2017-05-02 13:20:00,63.25,63.26,63.23,63.25,18199.0,54.1691,54.1776,54.152,54.1691,18199.0
2017-05-02 13:30:00,63.25,63.26,63.23,63.26,4700.0,54.1691,54.1776,54.152,54.1776,4700.0
2017-05-02 13:40:00,63.25,63.26,63.24,63.24,7155.0,54.1691,54.1776,54.1605,54.1605,7155.0
2017-05-02 13:50:00,63.25,63.26,63.17,63.2,61949.0,54.1691,54.1776,54.1006,54.1263,61949.0
2017-05-02 14:00:00,63.2,63.2,63.16,63.2,19983.0,54.1263,54.1263,54.092,54.1263,19983.0
2017-05-02 14:10:00,63.21,63.22,63.2,63.21,14949.0,54.1348,54.1434,54.1263,54.1348,14949.0
2017-05-02 14:20:00,63.21,63.24,63.2,63.22,39477.0,54.1348,54.1605,54.1263,54.1434,39477.0
2017-05-02 14:30:00,63.22,63.24,63.2,63.23,34442.0,54.1434,54.1605,54.1263,54.152,34442.0
2017-05-02 14:40:00,63.23,63.28,63.21,63.23,40855.0,54.152,54.1948,54.1348,54.152,40855.0
2017-05-02 14:50:00,63.22,63.23,63.17,63.18,20806.0,54.1434,54.152,54.1006,54.1091,20806.0
2017-05-02 15:00:00,63.18,63.21,63.17,63.21,7370.0,54.1091,54.1348,54.1006,54.1348,7370.0
2017-05-02 15:10:00,63.2,63.23,63.2,63.2,7963.0,54.1263,54.152,54.1263,54.1263,7963.0
2017-05-02 15:20:00,63.2,63.23,63.2,63.22,30017.0,54.1263,54.152,54.1263,54.1434,30017.0
2017-05-02 15:30:00,63.22,63.24,63.21,63.24,27962.0,54.1434,54.1605,54.1348,54.1605,27962.0
2017-05-02 15:40:00,63.23,63.28,63.23,63.27,66538.0,54.152,54.1948,54.152,54.1862,66538.0
2017-05-02 15:50:00,63.28,63.33,63.27,63.3,136944.0,54.1948,54.2376,54.1862,54.2119,136944.0
2017-05-03 09:30:00,62.99,63.01,62.92,62.98,48784.0,53.9464,53.9635,53.8865,53.9378,48784.0
2017-05-03 09:40:00,62.98,63.02,62.98,63.0,66848.0,53.9378,53.9721,53.9378,53.955,66848.0
2017-05-03 09:50:00,63.0,63.04,62.97,62.97,27317.0,53.955,53.9892,53.9293,53.9293,27317.0
2017-05-03 10:00:00,62.98,62.98,62.89,62.9,50328.0,53.9378,53.9378,53.8608,53.8693,50328.0
2017-05-03 10:10:00,62.9,62.9,62.84,62.85,144676.0,53.8693,53.8693,53.8179,53.8265,144676.0
2017-05-03 10:20:00,62.85,62.86,62.8,62.84,33793.0,53.8265,53.8351,53.7837,53.8179,33793.0
2017-05-03 10:30:00,62.83,62.83,62.79,62.79,18576.0,53.8094,53.8094,53.7751,53.7751,18576.0
2017-05-03 10:40:00,62.79,62.82,62.71,62.71,70231.0,53.7751,53.8008,53.7066,53.7066,70231.0
2017-05-03 10:50:00,62.71,62.71,62.59,62.65,85300.0,53.7066,53.7066,53.6038,53.6552,85300.0
2017-05-03 11:00:00,62.64,62.71,62.63,62.71,17574.0,53.6467,53.7066,53.6381,53.7066,17574.0
2017-05-03 11:10:00,62.71,62.75,62.71,62.73,10467.0,53.7066,53.7409,53.7066,53.7237,10467.0
2017-05-03 11:20:00,62.74,62.82,62.74,62.82,34550.0,53.7323,53.8008,53.7323,53.8008,34550.0
2017-05-03 11:30:00,62.82,62.94,62.82,62.92,29568.0,53.8008,53.9036,53.8008,53.8865,29568.0
2017-05-03 11:40:00,62.92,62.97,62.92,62.95,51523.0,53.8865,53.9293,53.8865,53.9122,51523.0
2017-05-03 11:50:00,62.95,62.96,62.92,62.96,13749.0,53.9122,53.9207,53.8865,53.9207,13749.0
2017-05-03 12:00:00,62.95,62.96,62.93,62.96,20192.0,53.9122,53.9207,53.895,53.9207,20192.0
2017-05-03 12:10:00,62.95,62.95,62.92,62.94,13894.0,53.9122,53.9122,53.8865,53.9036,13894.0
2017-05-03 12:20:00,62.94,62.96,62.94,62.96,7000.0,53.9036,53.9207,53.9036,53.9207,7000.0
2017-05-03 12:30:00,62.96,62.97,62.91,62.92,20225.0,53.9207,53.9293,53.8779,53.8865,20225.0
2017-05-03 12:40:00,62.92,62.92,62.9,62.91,6209.0,53.8865,53.8865,53.8693,53.8779,6209.0
2017-05-03 12:50:00,62.9,62.92,62.9,62.91,4224.0,53.8693,53.8865,53.8693,53.8779,4224.0
2017-05-03 13:00:00,62.92,62.95,62.91,62.93,15021.0,53.8865,53.9122,53.8779,53.895,15021.0
2017-05-03 13:10:00,62.94,62.95,62.92,62.92,8600.0,53.9036,53.9122,53.8865,53.8865,8600.0
2017-05-03 13:20:00,62.91,62.92,62.89,62.89,9558.0,53.8779,53.8865,53.8608,53.8608,9558.0
2017-05-03 13:30:00,62.9,62.91,62.89,62.89,20880.0,53.8693,53.8779,53.8608,53.8608,20880.0
2017-05-03 13:40:00,62.9,62.91,62.89,62.9,1500.0,53.8693,53.8779,53.8608,53.8693,1500.0
2017-05-03 13:50:00,62.9,62.93,62.86,62.86,36913.0,53.8693,53.895,53.8351,53.8351,36913.0
2017-05-03 14:00:00,62.79,62.92,62.74,62.89,25863.0,53.7751,53.8865,53.7323,53.8608,25863.0
2017-05-03 14:10:00,62.89,62.89,62.76,62.78,86401.0,53.8608,53.8608,53.7494,53.7666,86401.0
2017-05-03 14:20:00,62.79,62.81,62.72,62.74,18323.0,53.7751,53.7923,53.7152,53.7323,18323.0
2017-05-03 14:30:00,62.75,62.83,62.74,62.83,8114.0,53.7409,53.8094,53.7323,53.8094,8114.0
2017-05-03 14:40:00,62.84,62.94,62.84,62.94,45269.0,53.8179,53.9036,53.8179,53.9036,45269.0
2017-05-03 14:50:00,62.95,63.0,62.95,63.0,40907.0,53.9122,53.955,53.9122,53.955,40907.0
2017-05-03 15:00:00,63.01,63.01,62.97,62.98,25361.0,53.9635,53.9635,53.9293,53.9378,25361.0
2017-05-03 15:10:00,62.98,62.99,62.93,62.93,26597.0,53.9378,53.9464,53.895,53.895,26597.0
2017-05-03 15:20:00,62.93,62.94,62.82,62.82,25363.0,53.895,53.9036,53.8008,53.8008,25363.0
2017-05-03 15:30:00,62.83,62.85,62.79,62.81,63393.0,53.8094,53.8265,53.7751,53.7923,63393.0
2017-05-03 15:40:00,62.81,62.88,62.8,62.88,58625.0,53.7923,53.8522,53.7837,53.8522,58625.0
2017-05-03 15:50:00,62.88,62.89,62.81,62.85,87211.0,53.8522,53.8608,53.7923,53.8265,87211.0
2017-05-04 09:30:00,63.35,63.38,63.25,63.26,117473.0,54.2547,54.2804,54.1691,54.1776,117473.0
2017-05-04 09:40:00,63.26,63.32,63.2,63.2,88363.0,54.1776,54.229,54.1263,54.1263,88363.0
2017-05-04 09:50:00,63.21,63.22,63.17,63.21,192321.0,54.1348,54.1434,54.1006,54.1348,192321.0
2017-05-04 10:00:00,63.21,63.3,63.21,63.28,92721.0,54.1348,54.2119,54.1348,54.1948,92721.0
2017-05-04 10:10:00,63.27,63.28,63.24,63.24,37677.0,54.1862,54.1948,54.1605,54.1605,37677.0
2017-05-04 10:20:00,63.24,63.29,63.23,63.28,50999.0,54.1605,54.2033,54.152,54.1948,50999.0
2017-05-04 10:30:00,63.27,63.31,63.24,63.26,176266.0,54.1862,54.2205,54.1605,54.1776,176266.0
2017-05-04 10:40:00,63.26,63.29,63.26,63.28,109874.0,54.1776,54.2033,54.1776,54.1948,109874.0
2017-05-04 10:50:00,63.28,63.28,63.23,63.27,54358.0,54.1948,54.1948,54.152,54.1862,54358.0
2017-05-04 11:00:00,63.27,63.27,63.25,63.25,11064.0,54.1862,54.1862,54.1691,54.1691,11064.0
2017-05-04 11:10:00,63.25,63.25,63.23,63.24,33623.0,54.1691,54.1691,54.152,54.1605,33623.0
2017-05-04 11:20:00,63.25,63.28,63.24,63.27,33179.0,54.1691,54.1948,54.1605,54.1862,33179.0
2017-05-04 11:30:00,63.27,63.28,63.25,63.27,128179.0,54.1862,54.1948,54.1691,54.1862,128179.0
2017-05-04 11:40:00,63.27,63.27,63.22,63.23,31966.0,54.1862,54.1862,54.1434,54.152,31966.0
2017-05-04 11:50:00,63.23,63.24,63.18,63.19,43374.0,54.152,54.1605,54.1091,54.1177,43374.0
2017-05-04 12:00:00,63.19,63.2,63.16,63.19,60822.0,54.1177,54.1263,54.092,54.1177,60822.0
2017-05-04 12:10:00,63.19,63.19,63.14,63.15,41982.0,54.1177,54.1177,54.0749,54.0834,41982.0
2017-05-04 12:20:00,63.16,63.21,63.15,63.18,38512.0,54.092,54.1348,54.0834,54.1091,38512.0
2017-05-04 12:30:00,63.17,63.17,63.12,63.15,58269.0,54.1006,54.1006,54.0577,54.0834,58269.0
2017-05-04 12:40:00,63.15,63.17,63.13,63.17,31948.0,54.0834,54.1006,54.0663,54.1006,31948.0
2017-05-04 12:50:00,63.17,63.19,63.14,63.19,54762.0,54.1006,54.1177,54.0749,54.1177,54762.0
2017-05-04 13:00:00,63.19,63.21,63.17,63.17,31513.0,54.1177,54.1348,54.1006,54.1006,31513.0
2017-05-04 13:10:00,63.17,63.18,63.14,63.16,44136.0,54.1006,54.1091,54.0749,54.092,44136.0
2017-05-04 13:20:00,63.16,63.16,63.13,63.15,32422.0,54.092,54.092,54.0663,54.0834,32422.0
2017-05-04 13:30:00,63.15,63.15,63.13,63.15,45607.0,54.0834,54.0834,54.0663,54.0834,45607.0
2017-05-04 13:40:00,63.15,63.21,63.13,63.21,52882.0,54.0834,54.1348,54.0663,54.1348,52882.0
2017-05-04 13:50:00,63.22,63.22,63.14,63.16,52475.0,54.1434,54.1434,54.0749,54.092,52475.0
2017-05-04 14:00:00,63.16,63.22,63.15,63.2,34365.0,54.092,54.1434,54.0834,54.1263,34365.0
2017-05-04 14:10:00,63.19,63.24,63.18,63.18,36938.0,54.1177,54.1605,54.1091,54.1091,36938.0
2017-05-04 14:20:00,63.17,63.23,63.15,63.23,42924.0,54.1006,54.152,54.0834,54.152,42924.0
2017-05-04 14:30:00,63.23,63.24,63.2,63.22,36106.0,54.152,54.1605,54.1263,54.1434,36106.0
2017-05-04 14:40:00,63.22,63.26,63.22,63.26,33204.0,54.1434,54.1776,54.1434,54.1776,33204.0
2017-05-04 14:50:00,63.26,63.26,63.14,63.15,64994.0,54.1776,54.1776,54.0749,54.0834,64994.0
2017-05-04 15:00:00,63.15,63.16,63.14,63.15,33199.0,54.0834,54.092,54.0749,54.0834,33199.0
2017-05-04 15:10:00,63.14,63.15,63.12,63.12,76840.0,54.0749,54.0834,54.0577,54.0577,76840.0
2017-05-04 15:20:00,63.13,63.13,63.07,63.08,145296.0,54.0663,54.0663,54.0149,54.0235,145296.0
2017-05-04 15:30:00,63.08,63.08,63.04,63.07,92976.0,54.0235,54.0235,53.9892,54.0149,92976.0
2017-05-04 15:40:00,63.08,63.1,63.07,63.08,41404.0,54.0235,54.0406,54.0149,54.0235,41404.0
2017-05-04 15:50:00,63.08,63.08,63.0,63.02,485386.0,54.0235,54.0235,53.955,53.9721,485386.0
2017-05-05 09:30:00,62.9,63.03,62.86,62.87,149665.0,53.8693,53.9807,53.8351,53.8436,149665.0
2017-05-05 09:40:00,62.87,62.89,62.84,62.86,44464.0,53.8436,53.8608,53.8179,53.8351,44464.0
2017-05-05 09:50:00,62.86,62.97,62.86,62.97,135015.0,53.8351,53.9293,53.8351,53.9293,135015.0
2017-05-05 10:00:00,62.98,63.06,62.97,63.03,61784.0,53.9378,54.0064,53.9293,53.9807,61784.0
2017-05-05 10:10:00,63.03,63.11,63.01,63.11,72168.0,53.9807,54.0492,53.9635,54.0492,72168.0
2017-05-05 10:20:00,63.11,63.22,63.1,63.22,155464.0,54.0492,54.1434,54.0406,54.1434,155464.0
2017-05-05 10:30:00,63.22,63.24,63.16,63.21,252137.0,54.1434,54.1605,54.092,54.1348,252137.0
2017-05-05 10:40:00,63.22,63.26,63.21,63.24,36032.0,54.1434,54.1776,54.1348,54.1605,36032.0
2017-05-05 10:50:00,63.24,63.24,63.16,63.23,135781.0,54.1605,54.1605,54.092,54.152,135781.0
2017-05-05 11:00:00,63.23,63.25,63.17,63.18,83049.0,54.152,54.1691,54.1006,54.1091,83049.0
2017-05-05 11:10:00,63.18,63.2,63.17,63.2,29105.0,54.1091,54.1263,54.1006,54.1263,29105.0
2017-05-05 11:20:00,63.2,63.24,63.19,63.22,114212.0,54.1263,54.1605,54.1177,54.1434,114212.0
2017-05-05 11:30:00,63.22,63.27,63.21,63.27,39944.0,54.1434,54.1862,54.1348,54.1862,39944.0
2017-05-05 11:40:00,63.27,63.32,63.26,63.31,131595.0,54.1862,54.229,54.1776,54.2205,131595.0
2017-05-05 11:50:00,63.3,63.3,63.27,63.28,67773.0,54.2119,54.2119,54.1862,54.1948,67773.0
2017-05-05 12:00:00,63.29,63.29,63.23,63.24,14812.0,54.2033,54.2033,54.152,54.1605,14812.0
2017-05-05 12:10:00,63.24,63.24,63.17,63.19,24459.0,54.1605,54.1605,54.1006,54.1177,24459.0
2017-05-05 12:20:00,63.19,63.19,63.14,63.14,39343.0,54.1177,54.1177,54.0749,54.0749,39343.0
2017-05-05 12:30:00,63.13,63.13,63.04,63.09,47512.0,54.0663,54.0663,53.9892,54.0321,47512.0
2017-05-05 12:40:00,63.1,63.12,63.09,63.1,12062.0,54.0406,54.0577,54.0321,54.0406,12062.0
2017-05-05 12:50:00,63.1,63.12,63.08,63.12,12495.0,54.0406,54.0577,54.0235,54.0577,12495.0
2017-05-05 13:00:00,63.12,63.17,63.12,63.15,16878.0,54.0577,54.1006,54.0577,54.0834,16878.0
2017-05-05 13:10:00,63.15,63.17,63.14,63.17,21106.0,54.0834,54.1006,54.0749,54.1006,21106.0
2017-05-05 13:20:00,63.17,63.19,63.16,63.18,14142.0,54.1006,54.1177,54.092,54.1091,14142.0
2017-05-05 13:30:00,63.18,63.19,63.16,63.19,26061.0,54.1091,54.1177,54.092,54.1177,26061.0
2017-05-05 13:40:00,63.19,63.19,63.18,63.19,11130.0,54.1177,54.1177,54.1091,54.1177,11130.0
2017-05-05 13:50:00,63.19,63.24,63.18,63.21,52497.0,54.1177,54.1605,54.1091,54.1348,52497.0
2017-05-05 14:00:00,63.22,63.27,63.21,63.26,24113.0,54.1434,54.1862,54.1348,54.1776,24113.0
2017-05-05 14:10:00,63.26,63.27,63.24,63.26,44800.0,54.1776,54.1862,54.1605,54.1776,44800.0
2017-05-05 14:20:00,63.26,63.28,63.25,63.28,23927.0,54.1776,54.1948,54.1691,54.1948,23927.0
2017-05-05 14:30:00,63.28,63.28,63.24,63.26,15023.0,54.1948,54.1948,54.1605,54.1776,15023.0
2017-05-05 14:40:00,63.26,63.32,63.26,63.32,34514.0,54.1776,54.229,54.1776,54.229,34514.0
2017-05-05 14:50:00,63.32,63.36,63.31,63.33,67890.0,54.229,54.2633,54.2205,54.2376,67890.0
2017-05-05 15:00:00,63.32,63.35,63.31,63.35,34669.0,54.229,54.2547,54.2205,54.2547,34669.0
2017-05-05 15:10:00,63.35,63.37,63.34,63.36,25076.0,54.2547,54.2719,54.2462,54.2633,25076.0
2017-05-05 15:20:00,63.37,63.39,63.37,63.37,44521.0,54.2719,54.289,54.2719,54.2719,44521.0
2017-05-05 15:30:00,63.38,63.4,63.38,63.39,14896.0,54.2804,54.2975,54.2804,54.289,14896.0
2017-05-05 15:40:00,63.4,63.4,63.36,63.39,29341.0,54.2975,54.2975,54.2633,54.289,29341.0
2017-05-05 15:50:00,63.39,63.43,63.37,63.4,94296.0,54.289,54.3232,54.2719,54.2975,94296.0
2017-05-08 09:30:00,65.19,65.38,65.14,65.28,210889.0,55.8306,55.9933,55.7877,55.9076,210889.0
2017-05-08 09:40:00,65.28,65.32,65.26,65.27,85858.0,55.9076,55.9419,55.8905,55.8991,85858.0
2017-05-08 09:50:00,65.27,65.27,65.22,65.27,63641.0,55.8991,55.8991,55.8562,55.8991,63641.0
2017-05-08 10:00:00,65.26,65.27,65.25,65.26,46327.0,55.8905,55.8991,55.8819,55.8905,46327.0
2017-05-08 10:10:00,65.26,65.27,65.23,65.26,55751.0,55.8905,55.8991,55.8648,55.8905,55751.0
2017-05-08 10:20:00,65.27,65.27,65.24,65.27,45479.0,55.8991,55.8991,55.8734,55.8991,45479.0
2017-05-08 10:30:00,65.27,65.29,65.26,65.28,59445.0,55.8991,55.9162,55.8905,55.9076,59445.0
2017-05-08 10:40:00,65.27,65.28,65.26,65.27,8804.0,55.8991,55.9076,55.8905,55.8991,8804.0
2017-05-08 10:50:00,65.27,65.28,65.22,65.23,71178.0,55.8991,55.9076,55.8562,55.8648,71178.0
2017-05-08 11:00:00,65.23,65.24,65.21,65.23,56756.0,55.8648,55.8734,55.8477,55.8648,56756.0
2017-05-08 11:10:00,65.22,65.22,65.19,65.2,31539.0,55.8562,55.8562,55.8306,55.8391,31539.0
2017-05-08 11:20:00,65.19,65.2,65.01,65.04,908137.0,55.8306,55.8391,55.6764,55.7021,908137.0
2017-05-08 11:30:00,65.05,65.09,65.03,65.06,150215.0,55.7107,55.7449,55.6935,55.7192,150215.0
2017-05-08 11:40:00,65.06,65.08,65.02,65.02,205695.0,55.7192,55.7363,55.685,55.685,205695.0
2017-05-08 11:50:00,65.02,65.03,64.98,64.99,187482.0,55.685,55.6935,55.6507,55.6593,187482.0
2017-05-08 12:00:00,65.0,65.05,64.97,64.97,242888.0,55.6678,55.7107,55.6421,55.6421,242888.0
2017-05-08 12:10:00,64.98,64.98,64.95,64.95,61687.0,55.6507,55.6507,55.625,55.625,61687.0
2017-05-08 12:20:00,64.95,64.97,64.92,64.93,85414.0,55.625,55.6421,55.5993,55.6079,85414.0
2017-05-08 12:30:00,64.93,64.94,64.9,64.94,48864.0,55.6079,55.6164,55.5822,55.6164,48864.0
2017-05-08 12:40:00,64.94,64.99,64.94,64.99,64644.0,55.6164,55.6593,55.6164,55.6593,64644.0
2017-05-08 12:50:00,64.98,64.99,64.95,64.95,37841.0,55.6507,55.6593,55.625,55.625,37841.0
2017-05-08 13:00:00,64.95,64.97,64.93,64.96,29756.0,55.625,55.6421,55.6079,55.6336,29756.0
2017-05-08 13:10:00,64.96,64.99,64.95,64.97,21944.0,55.6336,55.6593,55.625,55.6421,21944.0
2017-05-08 13:20:00,64.97,65.01,64.94,65.01,77564.0,55.6421,55.6764,55.6164,55.6764,77564.0
2017-05-08 13:30:00,65.0,65.02,64.98,64.98,68993.0,55.6678,55.685,55.6507,55.6507,68993.0
2017-05-08 13:40:00,64.98,65.04,64.98,65.04,57093.0,55.6507,55.7021,55.6507,55.7021,57093.0
2017-05-08 13:50:00,65.04,65.08,65.03,65.08,56457.0,55.7021,55.7363,55.6935,55.7363,56457.0
2017-05-08 14:00:00,65.08,65.11,65.07,65.09,45257.0,55.7363,55.762,55.7278,55.7449,45257.0
2017-05-08 14:10:00,65.09,65.14,65.09,65.13,34944.0,55.7449,55.7877,55.7449,55.7792,34944.0
2017-05-08 14:20:00,65.13,65.14,65.1,65.11,41084.0,55.7792,55.7877,55.7535,55.762,41084.0
2017-05-08 14:30:00,65.1,65.12,65.1,65.11,42820.0,55.7535,55.7706,55.7535,55.762,42820.0
2017-05-08 14:40:00,65.11,65.12,65.06,65.09,59202.0,55.762,55.7706,55.7192,55.7449,59202.0
2017-05-08 14:50:00,65.09,65.12,65.09,65.09,42450.0,55.7449,55.7706,55.7449,55.7449,42450.0
2017-05-08 15:00:00,65.09,65.1,65.04,65.07,85266.0,55.7449,55.7535,55.7021,55.7278,85266.0
2017-05-08 15:10:00,65.06,65.1,65.05,65.09,44269.0,55.7192,55.7535,55.7107,55.7449,44269.0
2017-05-08 15:20:00,65.09,65.1,65.04,65.09,58237.0,55.7449,55.7535,55.7021,55.7449,58237.0
2017-05-08 15:30:00,65.09,65.12,65.07,65.08,41157.0,55.7449,55.7706,55.7278,55.7363,41157.0
2017-05-08 15:40:00,65.08,65.1,65.05,65.09,57704.0,55.7363,55.7535,55.7107,55.7449,57704.0
2017-05-08 15:50:00,65.09,65.13,65.0,65.02,350747.0,55.7449,55.7792,55.6678,55.685,350747.0
2017-05-09 09:30:00,65.07,65.53,65.07,65.48,378323.0,55.7278,56.1217,55.7278,56.0789,378323.0
2017-05-09 09:40:00,65.49,65.73,65.49,65.73,192026.0,56.0875,56.293,56.0875,56.293,192026.0
2017-05-09 09:50:00,65.73,65.75,65.7,65.71,142907.0,56.293,56.3102,56.2673,56.2759,142907.0
2017-05-09 10:00:00,65.71,65.94,65.71,65.89,222253.0,56.2759,56.4729,56.2759,56.4301,222253.0
2017-05-09 10:10:00,65.9,65.98,65.88,65.91,120145.0,56.4386,56.5071,56.4215,56.4472,120145.0
2017-05-09 10:20:00,65.91,65.96,65.87,65.91,212387.0,56.4472,56.49,56.4129,56.4472,212387.0
2017-05-09 10:30:00,65.91,65.98,65.91,65.98,150722.0,56.4472,56.5071,56.4472,56.5071,150722.0
2017-05-09 10:40:00,65.99,66.0,65.92,65.92,95907.0,56.5157,56.5243,56.4557,56.4557,95907.0
2017-05-09 10:50:00,65.92,65.99,65.89,65.95,77373.0,56.4557,56.5157,56.4301,56.4814,77373.0
2017-05-09 11:00:00,65.95,66.01,65.91,66.0,193938.0,56.4814,56.5328,56.4472,56.5243,193938.0
2017-05-09 11:10:00,66.0,66.0,65.96,65.97,127227.0,56.5243,56.5243,56.49,56.4986,127227.0
2017-05-09 11:20:00,65.96,65.97,65.86,65.94,65155.0,56.49,56.4986,56.4044,56.4729,65155.0
2017-05-09 11:30:00,65.94,65.97,65.93,65.97,40206.0,56.4729,56.4986,56.4643,56.4986,40206.0
2017-05-09 11:40:00,65.98,66.02,65.97,66.0,192461.0,56.5071,56.5414,56.4986,56.5243,192461.0
2017-05-09 11:50:00,66.0,66.0,65.92,65.95,54706.0,56.5243,56.5243,56.4557,56.4814,54706.0
2017-05-09 12:00:00,65.96,65.99,65.95,65.98,55934.0,56.49,56.5157,56.4814,56.5071,55934.0
2017-05-09 12:10:00,65.99,66.01,65.85,65.87,129549.0,56.5157,56.5328,56.3958,56.4129,129549.0
2017-05-09 12:20:00,65.86,65.87,65.79,65.83,81640.0,56.4044,56.4129,56.3444,56.3787,81640.0
2017-05-09 12:30:00,65.83,65.88,65.82,65.87,31357.0,56.3787,56.4215,56.3701,56.4129,31357.0
2017-05-09 12:40:00,65.87,65.88,65.85,65.88,68410.0,56.4129,56.4215,56.3958,56.4215,68410.0
2017-05-09 12:50:00,65.88,65.9,65.87,65.88,88375.0,56.4215,56.4386,56.4129,56.4215,88375.0
2017-05-09 13:00:00,65.88,65.89,65.84,65.85,41362.0,56.4215,56.4301,56.3872,56.3958,41362.0
2017-05-09 13:10:00,65.84,65.85,65.81,65.81,21808.0,56.3872,56.3958,56.3615,56.3615,21808.0
2017-05-09 13:20:00,65.81,65.82,65.71,65.77,110676.0,56.3615,56.3701,56.2759,56.3273,110676.0
2017-05-09 13:30:00,65.77,65.81,65.77,65.81,17473.0,56.3273,56.3615,56.3273,56.3615,17473.0
2017-05-09 13:40:00,65.81,65.85,65.79,65.84,22661.0,56.3615,56.3958,56.3444,56.3872,22661.0
2017-05-09 13:50:00,65.84,65.85,65.83,65.84,13519.0,56.3872,56.3958,56.3787,56.3872,13519.0
2017-05-09 14:00:00,65.84,65.85,65.78,65.81,46219.0,56.3872,56.3958,56.3358,56.3615,46219.0
2017-05-09 14:10:00,65.81,65.82,65.8,65.81,88303.0,56.3615,56.3701,56.353,56.3615,88303.0
2017-05-09 14:20:00,65.81,65.81,65.78,65.8,36969.0,56.3615,56.3615,56.3358,56.353,36969.0
2017-05-09 14:30:00,65.8,65.8,65.77,65.77,10830.0,56.353,56.353,56.3273,56.3273,10830.0
2017-05-09 14:40:00,65.77,65.81,65.76,65.8,38279.0,56.3273,56.3615,56.3187,56.353,38279.0
2017-05-09 14:50:00,65.8,65.8,65.77,65.78,21089.0,56.353,56.353,56.3273,56.3358,21089.0
2017-05-09 15:00:00,65.78,65.87,65.76,65.86,69990.0,56.3358,56.4129,56.3187,56.4044,69990.0
2017-05-09 15:10:00,65.86,65.86,65.82,65.82,47389.0,56.4044,56.4044,56.3701,56.3701,47389.0
2017-05-09 15:20:00,65.82,65.84,65.78,65.78,102203.0,56.3701,56.3872,56.3358,56.3358,102203.0
2017-05-09 15:30:00,65.78,65.79,65.64,65.65,264239.0,56.3358,56.3444,56.2159,56.2245,264239.0
2017-05-09 15:40:00,65.64,65.64,65.32,65.34,583966.0,56.2159,56.2159,55.9419,55.959,583966.0
2017-05-09 15:50:00,65.34,65.68,65.33,65.64,880919.0,55.959,56.2502,55.9505,56.2159,880919.0
2017-05-10 09:30:00,64.53,64.59,64.44,64.48,716970.0,55.2653,55.3167,55.1882,55.2225,716970.0
2017-05-10 09:40:00,64.48,64.5,64.44,64.46,221664.0,55.2225,55.2396,55.1882,55.2054,221664.0
2017-05-10 09:50:00,64.47,64.51,64.45,64.51,64925.0,55.2139,55.2482,55.1968,55.2482,64925.0
2017-05-10 10:00:00,64.5,64.54,64.48,64.53,37153.0,55.2396,55.2739,55.2225,55.2653,37153.0
2017-05-10 10:10:00,64.53,64.57,64.52,64.56,52584.0,55.2653,55.2996,55.2567,55.291,52584.0
2017-05-10 10:20:00,64.56,64.58,64.54,64.55,73652.0,55.291,55.3081,55.2739,55.2824,73652.0
2017-05-10 10:30:00,64.55,64.61,64.54,64.59,136846.0,55.2824,55.3338,55.2739,55.3167,136846.0
2017-05-10 10:40:00,64.58,64.64,64.57,64.63,142899.0,55.3081,55.3595,55.2996,55.351,142899.0
2017-05-10 10:50:00,64.62,64.66,64.59,64.6,31100.0,55.3424,55.3766,55.3167,55.3253,31100.0
2017-05-10 11:00:00,64.6,64.64,64.57,64.64,112979.0,55.3253,55.3595,55.2996,55.3595,112979.0
2017-05-10 11:10:00,64.64,64.69,64.61,64.61,246519.0,55.3595,55.4023,55.3338,55.3338,246519.0
2017-05-10 11:20:00,64.61,64.74,64.6,64.71,35051.0,55.3338,55.4452,55.3253,55.4195,35051.0
2017-05-10 11:30:00,64.7,64.74,64.7,64.74,26143.0,55.4109,55.4452,55.4109,55.4452,26143.0
2017-05-10 11:40:00,64.73,64.8,64.73,64.78,188033.0,55.4366,55.4965,55.4366,55.4794,188033.0
2017-05-10 11:50:00,64.78,64.79,64.76,64.77,51696.0,55.4794,55.488,55.4623,55.4709,51696.0
2017-05-10 12:00:00,64.77,64.78,64.75,64.75,41763.0,55.4709,55.4794,55.4537,55.4537,41763.0
2017-05-10 12:10:00,64.75,64.77,64.72,64.76,167530.0,55.4537,55.4709,55.428,55.4623,167530.0
2017-05-10 12:20:00,64.76,64.78,64.75,64.78,40174.0,55.4623,55.4794,55.4537,55.4794,40174.0
2017-05-10 12:30:00,64.79,64.85,64.78,64.84,91353.0,55.488,55.5394,55.4794,55.5308,91353.0
2017-05-10 12:40:00,64.85,64.87,64.84,64.86,129210.0,55.5394,55.5565,55.5308,55.5479,129210.0
2017-05-10 12:50:00,64.85,64.86,64.83,64.84,55123.0,55.5394,55.5479,55.5222,55.5308,55123.0
2017-05-10 13:00:00,64.84,64.85,64.82,64.83,51123.0,55.5308,55.5394,55.5137,55.5222,51123.0
2017-05-10 13:10:00,64.82,64.83,64.8,64.81,15535.0,55.5137,55.5222,55.4965,55.5051,15535.0
2017-05-10 13:20:00,64.82,64.82,64.8,64.8,16186.0,55.5137,55.5137,55.4965,55.4965,16186.0
2017-05-10 13:30:00,64.81,64.81,64.71,64.73,30698.0,55.5051,55.5051,55.4195,55.4366,30698.0
2017-05-10 13:40:00,64.73,64.74,64.72,64.74,11618.0,55.4366,55.4452,55.428,55.4452,11618.0
2017-05-10 13:50:00,64.74,64.77,64.74,64.77,11750.0,55.4452,55.4709,55.4452,55.4709,11750.0
2017-05-10 14:00:00,64.77,64.77,64.76,64.76,7255.0,55.4709,55.4709,55.4623,55.4623,7255.0
2017-05-10 14:10:00,64.77,64.77,64.76,64.77,16531.0,55.4709,55.4709,55.4623,55.4709,16531.0
2017-05-10 14:20:00,64.78,64.78,64.72,64.73,47923.0,55.4794,55.4794,55.428,55.4366,47923.0
2017-05-10 14:30:00,64.73,64.77,64.72,64.75,34624.0,55.4366,55.4709,55.428,55.4537,34624.0
2017-05-10 14:40:00,64.76,64.79,64.75,64.79,23762.0,55.4623,55.488,55.4537,55.488,23762.0
2017-05-10 14:50:00,64.79,64.84,64.78,64.82,21412.0,55.488,55.5308,55.4794,55.5137,21412.0
2017-05-10 15:00:00,64.82,64.91,64.82,64.91,36057.0,55.5137,55.5908,55.5137,55.5908,36057.0
2017-05-10 15:10:00,64.91,64.94,64.86,64.86,46808.0,55.5908,55.6164,55.5479,55.5479,46808.0
2017-05-10 15:20:00,64.86,64.87,64.84,64.87,26474.0,55.5479,55.5565,55.5308,55.5565,26474.0
2017-05-10 15:30:00,64.87,64.89,64.85,64.89,68408.0,55.5565,55.5736,55.5394,55.5736,68408.0
2017-05-10 15:40:00,64.89,64.95,64.89,64.94,117748.0,55.5736,55.625,55.5736,55.6164,117748.0
2017-05-10 15:50:00,64.94,64.95,64.84,64.94,259702.0,55.6164,55.625,55.5308,55.6164,259702.0
2017-05-11 09:30:00,65.76,65.81,65.61,65.73,126998.0,56.3187,56.3615,56.1903,56.293,126998.0
2017-05-11 09:40:00,65.73,65.73,65.58,65.59,155459.0,56.293,56.293,56.1646,56.1731,155459.0
2017-05-11 09:50:00,65.59,65.61,65.53,65.6,83092.0,56.1731,56.1903,56.1217,56.1817,83092.0
2017-05-11 10:00:00,65.6,65.63,65.46,65.49,341387.0,56.1817,56.2074,56.0618,56.0875,341387.0
2017-05-11 10:10:00,65.5,65.52,65.41,65.5,70385.0,56.096,56.1132,56.019,56.096,70385.0
2017-05-11 10:20:00,65.51,65.52,65.41,65.44,206503.0,56.1046,56.1132,56.019,56.0447,206503.0
2017-05-11 10:30:00,65.43,65.43,65.35,65.39,70661.0,56.0361,56.0361,55.9676,56.0018,70661.0
2017-05-11 10:40:00,65.38,65.46,65.38,65.45,102375.0,55.9933,56.0618,55.9933,56.0532,102375.0
2017-05-11 10:50:00,65.45,65.47,65.4,65.47,83156.0,56.0532,56.0704,56.0104,56.0704,83156.0
2017-05-11 11:00:00,65.47,65.54,65.47,65.52,127952.0,56.0704,56.1303,56.0704,56.1132,127952.0
2017-05-11 11:10:00,65.53,65.57,65.48,65.53,70491.0,56.1217,56.156,56.0789,56.1217,70491.0
2017-05-11 11:20:00,65.53,65.58,65.52,65.55,34978.0,56.1217,56.1646,56.1132,56.1389,34978.0
2017-05-11 11:30:00,65.55,65.61,65.52,65.6,29763.0,56.1389,56.1903,56.1132,56.1817,29763.0
2017-05-11 11:40:00,65.6,65.61,65.55,65.57,46189.0,56.1817,56.1903,56.1389,56.156,46189.0
2017-05-11 11:50:00,65.57,65.61,65.57,65.6,37797.0,56.156,56.1903,56.156,56.1817,37797.0
2017-05-11 12:00:00,65.6,65.69,65.6,65.67,127214.0,56.1817,56.2588,56.1817,56.2416,127214.0
2017-05-11 12:10:00,65.67,65.74,65.67,65.74,62475.0,56.2416,56.3016,56.2416,56.3016,62475.0
2017-05-11 12:20:00,65.75,65.76,65.73,65.76,17605.0,56.3102,56.3187,56.293,56.3187,17605.0
2017-05-11 12:30:00,65.75,65.81,65.75,65.81,82064.0,56.3102,56.3615,56.3102,56.3615,82064.0
2017-05-11 12:40:00,65.81,65.82,65.78,65.78,51348.0,56.3615,56.3701,56.3358,56.3358,51348.0
2017-05-11 12:50:00,65.78,65.86,65.75,65.85,44787.0,56.3358,56.4044,56.3102,56.3958,44787.0
2017-05-11 13:00:00,65.85,65.89,65.84,65.87,47092.0,56.3958,56.4301,56.3872,56.4129,47092.0
2017-05-11 13:10:00,65.87,65.93,65.87,65.92,35107.0,56.4129,56.4643,56.4129,56.4557,35107.0
2017-05-11 13:20:00,65.92,65.95,65.9,65.9,29459.0,56.4557,56.4814,56.4386,56.4386,29459.0
2017-05-11 13:30:00,65.9,65.94,65.9,65.92,13124.0,56.4386,56.4729,56.4386,56.4557,13124.0
2017-05-11 13:40:00,65.92,65.97,65.92,65.95,53216.0,56.4557,56.4986,56.4557,56.4814,53216.0
2017-05-11 13:50:00,65.95,65.99,65.95,65.96,29430.0,56.4814,56.5157,56.4814,56.49,29430.0
2017-05-11 14:00:00,65.96,65.96,65.93,65.95,13849.0,56.49,56.49,56.4643,56.4814,13849.0
2017-05-11 14:10:00,65.95,65.97,65.91,65.95,153025.0,56.4814,56.4986,56.4472,56.4814,153025.0
2017-05-11 14:20:00,65.95,65.98,65.93,65.97,113253.0,56.4814,56.5071,56.4643,56.4986,113253.0
2017-05-11 14:30:00,65.97,65.98,65.95,65.96,21753.0,56.4986,56.5071,56.4814,56.49,21753.0
2017-05-11 14:40:00,65.95,65.97,65.91,65.91,42007.0,56.4814,56.4986,56.4472,56.4472,42007.0
2017-05-11 14:50:00,65.91,65.92,65.89,65.9,17068.0,56.4472,56.4557,56.4301,56.4386,17068.0
2017-05-11 15:00:00,65.9,65.92,65.9,65.9,36545.0,56.4386,56.4557,56.4386,56.4386,36545.0
2017-05-11 15:10:00,65.91,65.94,65.91,65.93,61267.0,56.4472,56.4729,56.4472,56.4643,61267.0
2017-05-11 15:20:00,65.93,65.96,65.93,65.95,38103.0,56.4643,56.49,56.4643,56.4814,38103.0
2017-05-11 15:30:00,65.95,66.02,65.93,66.01,61531.0,56.4814,56.5414,56.4643,56.5328,61531.0
2017-05-11 15:40:00,66.01,66.12,66.0,66.11,108416.0,56.5328,56.627,56.5243,56.6185,108416.0
2017-05-11 15:50:00,66.1,66.11,66.0,66.01,282441.0,56.6099,56.6185,56.5243,56.5328,282441.0
2017-05-12 09:30:00,65.71,65.84,65.68,65.83,68208.0,56.2759,56.3872,56.2502,56.3787,68208.0
2017-05-12 09:40:00,65.83,65.86,65.79,65.79,78224.0,56.3787,56.4044,56.3444,56.3444,78224.0
2017-05-12 09:50:00,65.79,65.79,65.7,65.74,24025.0,56.3444,56.3444,56.2673,56.3016,24025.0
2017-05-12 10:00:00,65.75,65.78,65.73,65.78,81481.0,56.3102,56.3358,56.293,56.3358,81481.0
2017-05-12 10:10:00,65.78,65.8,65.75,65.78,37502.0,56.3358,56.353,56.3102,56.3358,37502.0
2017-05-12 10:20:00,65.78,65.79,65.62,65.66,82515.0,56.3358,56.3444,56.1988,56.2331,82515.0
2017-05-12 10:30:00,65.66,65.72,65.65,65.72,33285.0,56.2331,56.2845,56.2245,56.2845,33285.0
2017-05-12 10:40:00,65.72,65.73,65.64,65.69,28000.0,56.2845,56.293,56.2159,56.2588,28000.0
2017-05-12 10:50:00,65.69,65.75,65.65,65.74,27194.0,56.2588,56.3102,56.2245,56.3016,27194.0
2017-05-12 11:00:00,65.74,65.77,65.72,65.76,24088.0,56.3016,56.3273,56.2845,56.3187,24088.0
2017-05-12 11:10:00,65.75,65.77,65.73,65.77,58436.0,56.3102,56.3273,56.293,56.3273,58436.0
2017-05-12 11:20:00,65.77,65.83,65.77,65.83,25380.0,56.3273,56.3787,56.3273,56.3787,25380.0
2017-05-12 11:30:00,65.83,65.89,65.83,65.89,29207.0,56.3787,56.4301,56.3787,56.4301,29207.0
2017-05-12 11:40:00,65.89,65.9,65.87,65.89,13940.0,56.4301,56.4386,56.4129,56.4301,13940.0
2017-05-12 11:50:00,65.88,65.9,65.85,65.85,14959.0,56.4215,56.4386,56.3958,56.3958,14959.0
2017-05-12 12:00:00,65.85,65.86,65.81,65.83,52442.0,56.3958,56.4044,56.3615,56.3787,52442.0
2017-05-12 12:10:00,65.83,65.84,65.81,65.82,7501.0,56.3787,56.3872,56.3615,56.3701,7501.0
2017-05-12 12:20:00,65.82,65.87,65.82,65.85,19121.0,56.3701,56.4129,56.3701,56.3958,19121.0
2017-05-12 12:30:00,65.85,65.87,65.83,65.84,26222.0,56.3958,56.4129,56.3787,56.3872,26222.0
2017-05-12 12:40:00,65.85,65.91,65.85,65.91,30007.0,56.3958,56.4472,56.3958,56.4472,30007.0
2017-05-12 12:50:00,65.9,65.91,65.88,65.9,33508.0,56.4386,56.4472,56.4215,56.4386,33508.0
2017-05-12 13:00:00,65.89,65.93,65.87,65.91,125218.0,56.4301,56.4643,56.4129,56.4472,125218.0
2017-05-12 13:10:00,65.91,65.92,65.9,65.92,285731.0,56.4472,56.4557,56.4386,56.4557,285731.0
2017-05-12 13:20:00,65.92,65.93,65.9,65.91,13548.0,56.4557,56.4643,56.4386,56.4472,13548.0
2017-05-12 13:30:00,65.92,65.93,65.91,65.91,20780.0,56.4557,56.4643,56.4472,56.4472,20780.0
2017-05-12 13:40:00,65.91,65.93,65.91,65.92,10657.0,56.4472,56.4643,56.4472,56.4557,10657.0
2017-05-12 13:50:00,65.92,65.93,65.9,65.92,14645.0,56.4557,56.4643,56.4386,56.4557,14645.0
2017-05-12 14:00:00,65.92,65.92,65.89,65.89,28474.0,56.4557,56.4557,56.4301,56.4301,28474.0
2017-05-12 14:10:00,65.89,65.9,65.87,65.87,7174.0,56.4301,56.4386,56.4129,56.4129,7174.0
2017-05-12 14:20:00,65.87,65.87,65.85,65.86,5897.0,56.4129,56.4129,56.3958,56.4044,5897.0
2017-05-12 14:30:00,65.85,65.88,65.81,65.88,160077.0,56.3958,56.4215,56.3615,56.4215,160077.0
2017-05-12 14:40:00,65.88,65.88,65.86,65.86,9220.0,56.4215,56.4215,56.4044,56.4044,9220.0
2017-05-12 14:50:00,65.86,65.89,65.84,65.86,21321.0,56.4044,56.4301,56.3872,56.4044,21321.0
2017-05-12 15:00:00,65.87,65.87,65.84,65.85,7678.0,56.4129,56.4129,56.3872,56.3958,7678.0
2017-05-12 15:10:00,65.84,65.87,65.83,65.87,12066.0,56.3872,56.4129,56.3787,56.4129,12066.0
2017-05-12 15:20:00,65.87,65.88,65.86,65.86,9723.0,56.4129,56.4215,56.4044,56.4044,9723.0
2017-05-12 15:30:00,65.85,65.86,65.82,65.84,38538.0,56.3958,56.4044,56.3701,56.3872,38538.0
2017-05-12 15:40:00,65.83,65.87,65.81,65.82,28950.0,56.3787,56.4129,56.3615,56.3701,28950.0
2017-05-12 15:50:00,65.82,65.87,65.82,65.87,61644.0,56.3701,56.4129,56.3701,56.4129,61644.0
2017-05-15 09:30:00,66.3,66.42,66.3,66.38,43115.0,56.7812,56.884,56.7812,56.8497,43115.0
2017-05-15 09:40:00,66.38,66.38,66.31,66.33,204878.0,56.8497,56.8497,56.7898,56.8069,204878.0
2017-05-15 09:50:00,66.33,66.36,66.32,66.33,39770.0,56.8069,56.8326,56.7983,56.8069,39770.0
2017-05-15 10:00:00,66.33,66.36,66.31,66.34,88617.0,56.8069,56.8326,56.7898,56.8154,88617.0
2017-05-15 10:10:00,66.34,66.42,66.34,66.41,79792.0,56.8154,56.884,56.8154,56.8754,79792.0
2017-05-15 10:20:00,66.41,66.43,66.39,66.41,46996.0,56.8754,56.8925,56.8583,56.8754,46996.0
2017-05-15 10:30:00,66.42,66.47,66.4,66.47,62361.0,56.884,56.9268,56.8668,56.9268,62361.0
2017-05-15 10:40:00,66.46,66.47,66.4,66.43,28329.0,56.9182,56.9268,56.8668,56.8925,28329.0
2017-05-15 10:50:00,66.44,66.49,66.41,66.49,214829.0,56.9011,56.9439,56.8754,56.9439,214829.0
2017-05-15 11:00:00,66.49,66.51,66.47,66.51,41075.0,56.9439,56.961,56.9268,56.961,41075.0
2017-05-15 11:10:00,66.51,66.51,66.47,66.47,29769.0,56.961,56.961,56.9268,56.9268,29769.0
2017-05-15 11:20:00,66.47,66.48,66.42,66.47,24262.0,56.9268,56.9353,56.884,56.9268,24262.0
2017-05-15 11:30:00,66.47,66.48,66.46,66.46,10943.0,56.9268,56.9353,56.9182,56.9182,10943.0
2017-05-15 11:40:00,66.46,66.47,66.41,66.42,18873.0,56.9182,56.9268,56.8754,56.884,18873.0
2017-05-15 11:50:00,66.42,66.48,66.41,66.47,19013.0,56.884,56.9353,56.8754,56.9268,19013.0
2017-05-15 12:00:00,66.47,66.48,66.44,66.44,12843.0,56.9268,56.9353,56.9011,56.9011,12843.0
2017-05-15 12:10:00,66.44,66.5,66.43,66.5,51790.0,56.9011,56.9525,56.8925,56.9525,51790.0
2017-05-15 12:20:00,66.5,66.51,66.49,66.49,17169.0,56.9525,56.961,56.9439,56.9439,17169.0
2017-05-15 12:30:00,66.49,66.5,66.49,66.5,18355.0,56.9439,56.9525,56.9439,56.9525,18355.0
2017-05-15 12:40:00,66.49,66.52,66.49,66.51,27097.0,56.9439,56.9696,56.9439,56.961,27097.0
2017-05-15 12:50:00,66.51,66.51,66.49,66.49,21173.0,56.961,56.961,56.9439,56.9439,21173.0
2017-05-15 13:00:00,66.49,66.5,66.48,66.5,35718.0,56.9439,56.9525,56.9353,56.9525,35718.0
2017-05-15 13:10:00,66.5,66.54,66.5,66.54,143500.0,56.9525,56.9867,56.9525,56.9867,143500.0
2017-05-15 13:20:00,66.53,66.54,66.52,66.53,36251.0,56.9782,56.9867,56.9696,56.9782,36251.0
2017-05-15 13:30:00,66.52,66.58,66.52,66.55,43660.0,56.9696,57.021,56.9696,56.9953,43660.0
2017-05-15 13:40:00,66.56,66.56,66.55,66.56,5486.0,57.0039,57.0039,56.9953,57.0039,5486.0
2017-05-15 13:50:00,66.56,66.57,66.55,66.56,58603.0,57.0039,57.0124,56.9953,57.0039,58603.0
2017-05-15 14:00:00,66.55,66.56,66.53,66.54,17593.0,56.9953,57.0039,56.9782,56.9867,17593.0
2017-05-15 14:10:00,66.54,66.54,66.53,66.54,6816.0,56.9867,56.9867,56.9782,56.9867,6816.0
2017-05-15 14:20:00,66.54,66.54,66.47,66.47,18940.0,56.9867,56.9867,56.9268,56.9268,18940.0
2017-05-15 14:30:00,66.46,66.51,66.46,66.5,13534.0,56.9182,56.961,56.9182,56.9525,13534.0
2017-05-15 14:40:00,66.5,66.51,66.5,66.5,7408.0,56.9525,56.961,56.9525,56.9525,7408.0
2017-05-15 14:50:00,66.5,66.5,66.44,66.44,17001.0,56.9525,56.9525,56.9011,56.9011,17001.0
2017-05-15 15:00:00,66.44,66.5,66.44,66.48,17971.0,56.9011,56.9525,56.9011,56.9353,17971.0
2017-05-15 15:10:00,66.48,66.48,66.46,66.46,16043.0,56.9353,56.9353,56.9182,56.9182,16043.0
2017-05-15 15:20:00,66.46,66.49,66.46,66.48,16307.0,56.9182,56.9439,56.9182,56.9353,16307.0
2017-05-15 15:30:00,66.48,66.51,66.44,66.45,32577.0,56.9353,56.961,56.9011,56.9097,32577.0
2017-05-15 15:40:00,66.45,66.47,66.42,66.47,49081.0,56.9097,56.9268,56.884,56.9268,49081.0
2017-05-15 15:50:00,66.47,66.53,66.44,66.5,208524.0,56.9268,56.9782,56.9011,56.9525,208524.0
2017-05-16 09:30:00,66.36,66.54,66.36,66.43,174840.0,56.8326,56.9867,56.8326,56.8925,174840.0
2017-05-16 09:40:00,66.43,66.5,66.42,66.48,60401.0,56.8925,56.9525,56.884,56.9353,60401.0
2017-05-16 09:50:00,66.48,66.5,66.46,66.48,50693.0,56.9353,56.9525,56.9182,56.9353,50693.0
2017-05-16 10:00:00,66.48,66.5,66.45,66.46,44930.0,56.9353,56.9525,56.9097,56.9182,44930.0
2017-05-16 10:10:00,66.46,66.47,66.42,66.44,59098.0,56.9182,56.9268,56.884,56.9011,59098.0
2017-05-16 10:20:00,66.44,66.45,66.37,66.39,73705.0,56.9011,56.9097,56.8411,56.8583,73705.0
2017-05-16 10:30:00,66.39,66.4,66.35,66.38,33191.0,56.8583,56.8668,56.824,56.8497,33191.0
2017-05-16 10:40:00,66.38,66.38,66.32,66.36,66066.0,56.8497,56.8497,56.7983,56.8326,66066.0
2017-05-16 10:50:00,66.35,66.39,66.34,66.38,13544.0,56.824,56.8583,56.8154,56.8497,13544.0
2017-05-16 11:00:00,66.38,66.44,66.36,66.43,22531.0,56.8497,56.9011,56.8326,56.8925,22531.0
2017-05-16 11:10:00,66.44,66.45,66.42,66.44,31907.0,56.9011,56.9097,56.884,56.9011,31907.0
2017-05-16 11:20:00,66.44,66.45,66.41,66.42,16566.0,56.9011,56.9097,56.8754,56.884,16566.0
2017-05-16 11:30:00,66.42,66.42,66.33,66.42,61584.0,56.884,56.884,56.8069,56.884,61584.0
2017-05-16 11:40:00,66.41,66.43,66.39,66.43,12640.0,56.8754,56.8925,56.8583,56.8925,12640.0
2017-05-16 11:50:00,66.44,66.48,66.43,66.47,11585.0,56.9011,56.9353,56.8925,56.9268,11585.0
2017-05-16 12:00:00,66.47,66.47,66.43,66.47,41667.0,56.9268,56.9268,56.8925,56.9268,41667.0
2017-05-16 12:10:00,66.47,66.5,66.46,66.5,15201.0,56.9268,56.9525,56.9182,56.9525,15201.0
2017-05-16 12:20:00,66.5,66.52,66.49,66.52,21476.0,56.9525,56.9696,56.9439,56.9696,21476.0
2017-05-16 12:30:00,66.51,66.51,66.48,66.5,21881.0,56.961,56.961,56.9353,56.9525,21881.0
2017-05-16 12:40:00,66.51,66.52,66.5,66.52,14838.0,56.961,56.9696,56.9525,56.9696,14838.0
2017-05-16 12:50:00,66.51,66.52,66.5,66.5,17006.0,56.961,56.9696,56.9525,56.9525,17006.0
2017-05-16 13:00:00,66.5,66.5,66.45,66.45,65623.0,56.9525,56.9525,56.9097,56.9097,65623.0
2017-05-16 13:10:00,66.45,66.51,66.45,66.5,22421.0,56.9097,56.961,56.9097,56.9525,22421.0
2017-05-16 13:20:00,66.5,66.52,66.49,66.52,15352.0,56.9525,56.9696,56.9439,56.9696,15352.0
2017-05-16 13:30:00,66.52,66.53,66.51,66.51,20285.0,56.9696,56.9782,56.961,56.961,20285.0
2017-05-16 13:40:00,66.52,66.54,66.51,66.52,59526.0,56.9696,56.9867,56.961,56.9696,59526.0
2017-05-16 13:50:00,66.52,66.54,66.51,66.52,21574.0,56.9696,56.9867,56.961,56.9696,21574.0
2017-05-16 14:00:00,66.52,66.54,66.51,66.53,29747.0,56.9696,56.9867,56.961,56.9782,29747.0
2017-05-16 14:10:00,66.53,66.54,66.52,66.54,29019.0,56.9782,56.9867,56.9696,56.9867,29019.0
2017-05-16 14:20:00,66.53,66.55,66.52,66.55,46655.0,56.9782,56.9953,56.9696,56.9953,46655.0
2017-05-16 14:30:00,66.55,66.58,66.54,66.55,24124.0,56.9953,57.021,56.9867,56.9953,24124.0
2017-05-16 14:40:00,66.56,66.57,66.54,66.57,33676.0,57.0039,57.0124,56.9867,57.0124,33676.0
2017-05-16 14:50:00,66.57,66.58,66.55,66.56,32424.0,57.0124,57.021,56.9953,57.0039,32424.0
2017-05-16 15:00:00,66.56,66.58,66.56,66.58,22354.0,57.0039,57.021,57.0039,57.021,22354.0
2017-05-16 15:10:00,66.58,66.58,66.56,66.56,28753.0,57.021,57.021,57.0039,57.0039,28753.0
2017-05-16 15:20:00,66.57,66.59,66.56,66.56,36658.0,57.0124,57.0296,57.0039,57.0039,36658.0
2017-05-16 15:30:00,66.56,66.58,66.53,66.58,19390.0,57.0039,57.021,56.9782,57.021,19390.0
2017-05-16 15:40:00,66.58,66.59,66.56,66.57,24991.0,57.021,57.0296,57.0039,57.0124,24991.0
2017-05-16 15:50:00,66.58,66.59,66.54,66.56,109240.0,57.021,57.0296,56.9867,57.0039,109240.0
2017-05-17 09:30:00,66.09,66.14,66.02,66.1,82452.0,56.6013,56.6442,56.5414,56.6099,82452.0
2017-05-17 09:40:00,66.11,66.11,66.01,66.04,64677.0,56.6185,56.6185,56.5328,56.5585,64677.0
2017-05-17 09:50:00,66.04,66.05,65.91,65.92,127608.0,56.5585,56.5671,56.4472,56.4557,127608.0
2017-05-17 10:00:00,65.93,65.99,65.86,65.98,147930.0,56.4643,56.5157,56.4044,56.5071,147930.0
2017-05-17 10:10:00,65.98,66.0,65.92,65.98,591633.0,56.5071,56.5243,56.4557,56.5071,591633.0
2017-05-17 10:20:00,65.98,66.04,65.97,66.0,93789.0,56.5071,56.5585,56.4986,56.5243,93789.0
2017-05-17 10:30:00,65.99,66.05,65.99,66.02,180261.0,56.5157,56.5671,56.5157,56.5414,180261.0
2017-05-17 10:40:00,66.03,66.06,66.0,66.0,72363.0,56.55,56.5756,56.5243,56.5243,72363.0
2017-05-17 10:50:00,66.0,66.02,65.92,65.97,287915.0,56.5243,56.5414,56.4557,56.4986,287915.0
2017-05-17 11:00:00,65.97,65.97,65.88,65.89,151814.0,56.4986,56.4986,56.4215,56.4301,151814.0
2017-05-17 11:10:00,65.89,65.91,65.87,65.88,34870.0,56.4301,56.4472,56.4129,56.4215,34870.0
2017-05-17 11:20:00,65.88,65.9,65.74,65.75,69007.0,56.4215,56.4386,56.3016,56.3102,69007.0
2017-05-17 11:30:00,65.76,65.86,65.76,65.86,14397.0,56.3187,56.4044,56.3187,56.4044,14397.0
2017-05-17 11:40:00,65.86,65.9,65.82,65.83,24727.0,56.4044,56.4386,56.3701,56.3787,24727.0
2017-05-17 11:50:00,65.82,65.88,65.79,65.88,41139.0,56.3701,56.4215,56.3444,56.4215,41139.0
2017-05-17 12:00:00,65.88,65.88,65.85,65.88,24167.0,56.4215,56.4215,56.3958,56.4215,24167.0
2017-05-17 12:10:00,65.88,65.9,65.87,65.9,12175.0,56.4215,56.4386,56.4129,56.4386,12175.0
2017-05-17 12:20:00,65.89,65.9,65.81,65.81,11101.0,56.4301,56.4386,56.3615,56.3615,11101.0
2017-05-17 12:30:00,65.8,65.87,65.8,65.86,53060.0,56.353,56.4129,56.353,56.4044,53060.0
2017-05-17 12:40:00,65.86,65.88,65.85,65.88,17994.0,56.4044,56.4215,56.3958,56.4215,17994.0
2017-05-17 12:50:00,65.88,65.88,65.86,65.87,6152.0,56.4215,56.4215,56.4044,56.4129,6152.0
2017-05-17 13:00:00,65.87,65.88,65.82,65.87,16219.0,56.4129,56.4215,56.3701,56.4129,16219.0
2017-05-17 13:10:00,65.87,65.89,65.84,65.84,27683.0,56.4129,56.4301,56.3872,56.3872,27683.0
2017-05-17 13:20:00,65.84,65.85,65.79,65.83,26640.0,56.3872,56.3958,56.3444,56.3787,26640.0
2017-05-17 13:30:00,65.82,65.86,65.79,65.82,25084.0,56.3701,56.4044,56.3444,56.3701,25084.0
2017-05-17 13:40:00,65.82,65.85,65.79,65.83,49632.0,56.3701,56.3958,56.3444,56.3787,49632.0
2017-05-17 13:50:00,65.83,65.85,65.73,65.75,90461.0,56.3787,56.3958,56.293,56.3102,90461.0
2017-05-17 14:00:00,65.74,65.79,65.73,65.77,41158.0,56.3016,56.3444,56.293,56.3273,41158.0
2017-05-17 14:10:00,65.77,65.77,65.64,65.67,359366.0,56.3273,56.3273,56.2159,56.2416,359366.0
2017-05-17 14:20:00,65.67,65.68,65.51,65.52,61057.0,56.2416,56.2502,56.1046,56.1132,61057.0
2017-05-17 14:30:00,65.52,65.59,65.52,65.58,101501.0,56.1132,56.1731,56.1132,56.1646,101501.0
2017-05-17 14:40:00,65.58,65.59,65.51,65.55,104071.0,56.1646,56.1731,56.1046,56.1389,104071.0
2017-05-17 14:50:00,65.55,65.61,65.54,65.56,130020.0,56.1389,56.1903,56.1303,56.1474,130020.0
2017-05-17 15:00:00,65.56,65.57,65.46,65.5,92632.0,56.1474,56.156,56.0618,56.096,92632.0
2017-05-17 15:10:00,65.49,65.56,65.47,65.55,44789.0,56.0875,56.1474,56.0704,56.1389,44789.0
2017-05-17 15:20:00,65.55,65.59,65.5,65.5,65382.0,56.1389,56.1731,56.096,56.096,65382.0
2017-05-17 15:30:00,65.5,65.53,65.48,65.48,53745.0,56.096,56.1217,56.0789,56.0789,53745.0
2017-05-17 15:40:00,65.49,65.52,65.41,65.43,158177.0,56.0875,56.1132,56.019,56.0361,158177.0
2017-05-17 15:50:00,65.42,65.45,65.35,65.41,311395.0,56.0275,56.0532,55.9676,56.019,311395.0
2017-05-18 09:30:00,65.16,65.27,64.87,65.15,247095.0,55.8049,55.8991,55.5565,55.7963,247095.0
2017-05-18 09:40:00,65.16,65.3,65.14,65.17,141462.0,55.8049,55.9248,55.7877,55.8134,141462.0
2017-05-18 09:50:00,65.17,65.3,65.13,65.3,174230.0,55.8134,55.9248,55.7792,55.9248,174230.0
2017-05-18 10:00:00,65.28,65.42,65.27,65.4,120545.0,55.9076,56.0275,55.8991,56.0104,120545.0
2017-05-18 10:10:00,65.43,65.48,65.37,65.47,94868.0,56.0361,56.0789,55.9847,56.0704,94868.0
2017-05-18 10:20:00,65.47,65.51,65.37,65.49,180709.0,56.0704,56.1046,55.9847,56.0875,180709.0
2017-05-18 10:30:00,65.5,65.57,65.47,65.51,123328.0,56.096,56.156,56.0704,56.1046,123328.0
2017-05-18 10:40:00,65.51,65.56,65.45,65.46,66723.0,56.1046,56.1474,56.0532,56.0618,66723.0
2017-05-18 10:50:00,65.47,65.52,65.43,65.45,105001.0,56.0704,56.1132,56.0361,56.0532,105001.0
2017-05-18 11:00:00,65.45,65.56,65.43,65.51,127198.0,56.0532,56.1474,56.0361,56.1046,127198.0
2017-05-18 11:10:00,65.51,65.53,65.38,65.38,31125.0,56.1046,56.1217,55.9933,55.9933,31125.0
2017-05-18 11:20:00,65.37,65.41,65.36,65.37,21493.0,55.9847,56.019,55.9761,55.9847,21493.0
2017-05-18 11:30:00,65.38,65.4,65.31,65.32,23612.0,55.9933,56.0104,55.9333,55.9419,23612.0
2017-05-18 11:40:00,65.3,65.32,65.27,65.3,176623.0,55.9248,55.9419,55.8991,55.9248,176623.0
2017-05-18 11:50:00,65.31,65.31,65.18,65.19,48214.0,55.9333,55.9333,55.822,55.8306,48214.0
2017-05-18 12:00:00,65.18,65.18,65.07,65.11,29600.0,55.822,55.822,55.7278,55.762,29600.0
2017-05-18 12:10:00,65.12,65.16,65.09,65.09,69044.0,55.7706,55.8049,55.7449,55.7449,69044.0
2017-05-18 12:20:00,65.09,65.17,65.09,65.15,21275.0,55.7449,55.8134,55.7449,55.7963,21275.0
2017-05-18 12:30:00,65.13,65.17,65.13,65.17,11888.0,55.7792,55.8134,55.7792,55.8134,11888.0
2017-05-18 12:40:00,65.17,65.23,65.16,65.18,56703.0,55.8134,55.8648,55.8049,55.822,56703.0
2017-05-18 12:50:00,65.18,65.25,65.15,65.25,37308.0,55.822,55.8819,55.7963,55.8819,37308.0
2017-05-18 13:00:00,65.25,65.27,65.17,65.22,43329.0,55.8819,55.8991,55.8134,55.8562,43329.0
2017-05-18 13:10:00,65.23,65.32,65.21,65.31,26989.0,55.8648,55.9419,55.8477,55.9333,26989.0
2017-05-18 13:20:00,65.31,65.32,65.26,65.28,17856.0,55.9333,55.9419,55.8905,55.9076,17856.0
2017-05-18 13:30:00,65.28,65.32,65.25,65.27,37779.0,55.9076,55.9419,55.8819,55.8991,37779.0
2017-05-18 13:40:00,65.27,65.33,65.26,65.32,36271.0,55.8991,55.9505,55.8905,55.9419,36271.0
2017-05-18 13:50:00,65.32,65.41,65.32,65.38,43584.0,55.9419,56.019,55.9419,55.9933,43584.0
2017-05-18 14:00:00,65.38,65.52,65.37,65.52,58331.0,55.9933,56.1132,55.9847,56.1132,58331.0
2017-05-18 14:10:00,65.52,65.56,65.48,65.56,28743.0,56.1132,56.1474,56.0789,56.1474,28743.0
2017-05-18 14:20:00,65.57,65.65,65.56,65.59,51021.0,56.156,56.2245,56.1474,56.1731,51021.0
2017-05-18 14:30:00,65.6,65.66,65.59,65.61,39648.0,56.1817,56.2331,56.1731,56.1903,39648.0
2017-05-18 14:40:00,65.61,65.64,65.56,65.6,31157.0,56.1903,56.2159,56.1474,56.1817,31157.0
2017-05-18 14:50:00,65.59,65.61,65.52,65.54,23844.0,56.1731,56.1903,56.1132,56.1303,23844.0
2017-05-18 15:00:00,65.53,65.54,65.49,65.53,26957.0,56.1217,56.1303,56.0875,56.1217,26957.0
2017-05-18 15:10:00,65.53,65.58,65.48,65.53,30224.0,56.1217,56.1646,56.0789,56.1217,30224.0
2017-05-18 15:20:00,65.52,65.55,65.49,65.53,42246.0,56.1132,56.1389,56.0875,56.1217,42246.0
2017-05-18 15:30:00,65.53,65.58,65.51,65.58,41311.0,56.1217,56.1646,56.1046,56.1646,41311.0
2017-05-18 15:40:00,65.58,65.61,65.53,65.59,91220.0,56.1646,56.1903,56.1217,56.1731,91220.0
2017-05-18 15:50:00,65.59,65.61,65.47,65.49,214023.0,56.1731,56.1903,56.0704,56.0875,214023.0
2017-05-19 09:30:00,66.15,66.33,66.13,66.29,49281.0,56.6527,56.8069,56.6356,56.7726,49281.0
2017-05-19 09:40:00,66.29,66.31,66.23,66.29,91573.0,56.7726,56.7898,56.7212,56.7726,91573.0
2017-05-19 09:50:00,66.29,66.33,66.29,66.32,23059.0,56.7726,56.8069,56.7726,56.7983,23059.0
2017-05-19 10:00:00,66.32,66.33,66.29,66.3,38880.0,56.7983,56.8069,56.7726,56.7812,38880.0
2017-05-19 10:10:00,66.31,66.32,66.25,66.26,70509.0,56.7898,56.7983,56.7384,56.7469,70509.0
2017-05-19 10:20:00,66.26,66.32,66.26,66.29,40002.0,56.7469,56.7983,56.7469,56.7726,40002.0
2017-05-19 10:30:00,66.3,66.33,66.3,66.33,28513.0,56.7812,56.8069,56.7812,56.8069,28513.0
2017-05-19 10:40:00,66.32,66.34,66.32,66.34,23109.0,56.7983,56.8154,56.7983,56.8154,23109.0
2017-05-19 10:50:00,66.34,66.38,66.33,66.36,26221.0,56.8154,56.8497,56.8069,56.8326,26221.0
2017-05-19 11:00:00,66.36,66.41,66.34,66.41,58469.0,56.8326,56.8754,56.8154,56.8754,58469.0
2017-05-19 11:10:00,66.41,66.45,66.41,66.43,41179.0,56.8754,56.9097,56.8754,56.8925,41179.0
2017-05-19 11:20:00,66.43,66.44,66.41,66.43,89622.0,56.8925,56.9011,56.8754,56.8925,89622.0
2017-05-19 11:30:00,66.42,66.44,66.4,66.42,30604.0,56.884,56.9011,56.8668,56.884,30604.0
2017-05-19 11:40:00,66.41,66.48,66.41,66.47,30015.0,56.8754,56.9353,56.8754,56.9268,30015.0
2017-05-19 11:50:00,66.48,66.48,66.47,66.48,62159.0,56.9353,56.9353,56.9268,56.9353,62159.0
2017-05-19 12:00:00,66.48,66.54,66.48,66.53,195202.0,56.9353,56.9867,56.9353,56.9782,195202.0
2017-05-19 12:10:00,66.53,66.55,66.51,66.52,16073.0,56.9782,56.9953,56.961,56.9696,16073.0
2017-05-19 12:20:00,66.52,66.55,66.52,66.55,45283.0,56.9696,56.9953,56.9696,56.9953,45283.0
2017-05-19 12:30:00,66.55,66.57,66.52,66.57,53007.0,56.9953,57.0124,56.9696,57.0124,53007.0
2017-05-19 12:40:00,66.58,66.59,66.56,66.57,8996.0,57.021,57.0296,57.0039,57.0124,8996.0
2017-05-19 12:50:00,66.57,66.63,66.57,66.6,23486.0,57.0124,57.0638,57.0124,57.0381,23486.0
2017-05-19 13:00:00,66.6,66.62,66.59,66.62,89723.0,57.0381,57.0552,57.0296,57.0552,89723.0
2017-05-19 13:10:00,66.62,66.63,66.61,66.63,16108.0,57.0552,57.0638,57.0467,57.0638,16108.0
2017-05-19 13:20:00,66.63,66.65,66.63,66.63,28055.0,57.0638,57.0809,57.0638,57.0638,28055.0
2017-05-19 13:30:00,66.63,66.65,66.62,66.64,23665.0,57.0638,57.0809,57.0552,57.0724,23665.0
2017-05-19 13:40:00,66.63,66.65,66.62,66.64,7491.0,57.0638,57.0809,57.0552,57.0724,7491.0
2017-05-19 13:50:00,66.65,66.69,66.64,66.68,16039.0,57.0809,57.1152,57.0724,57.1066,16039.0
2017-05-19 14:00:00,66.67,66.7,66.65,66.66,61484.0,57.0981,57.1238,57.0809,57.0895,61484.0
2017-05-19 14:10:00,66.67,66.72,66.66,66.71,24832.0,57.0981,57.1409,57.0895,57.1323,24832.0
2017-05-19 14:20:00,66.71,66.74,66.71,66.74,20839.0,57.1323,57.158,57.1323,57.158,20839.0
2017-05-19 14:30:00,66.73,66.78,66.72,66.78,22971.0,57.1495,57.1923,57.1409,57.1923,22971.0
2017-05-19 14:40:00,66.78,66.79,66.77,66.77,21493.0,57.1923,57.2008,57.1837,57.1837,21493.0
2017-05-19 14:50:00,66.77,66.81,66.77,66.78,30970.0,57.1837,57.218,57.1837,57.1923,30970.0
2017-05-19 15:00:00,66.78,66.8,66.71,66.71,131111.0,57.1923,57.2094,57.1323,57.1323,131111.0
2017-05-19 15:10:00,66.71,66.76,66.66,66.67,56819.0,57.1323,57.1751,57.0895,57.0981,56819.0
2017-05-19 15:20:00,66.67,66.7,66.65,66.66,53186.0,57.0981,57.1238,57.0809,57.0895,53186.0
2017-05-19 15:30:00,66.66,66.74,66.64,66.73,44577.0,57.0895,57.158,57.0724,57.1495,44577.0
2017-05-19 15:40:00,66.73,66.74,66.65,66.67,82160.0,57.1495,57.158,57.0809,57.0981,82160.0
2017-05-19 15:50:00,66.67,66.77,66.66,66.76,281193.0,57.0981,57.1837,57.0895,57.1751,281193.0
2017-05-22 09:30:00,66.9,67.08,66.9,67.04,109461.0,57.295,57.4492,57.295,57.4149,109461.0
2017-05-22 09:40:00,67.04,67.11,67.03,67.1,74396.0,57.4149,57.4749,57.4064,57.4663,74396.0
2017-05-22 09:50:00,67.11,67.14,67.1,67.14,57753.0,57.4749,57.5006,57.4663,57.5006,57753.0
2017-05-22 10:00:00,67.14,67.19,67.13,67.19,109443.0,57.5006,57.5434,57.492,57.5434,109443.0
2017-05-22 10:10:00,67.18,67.19,67.15,67.16,66372.0,57.5348,57.5434,57.5092,57.5177,66372.0
2017-05-22 10:20:00,67.17,67.18,67.12,67.17,42015.0,57.5263,57.5348,57.4835,57.5263,42015.0
2017-05-22 10:30:00,67.17,67.18,67.09,67.11,26909.0,57.5263,57.5348,57.4578,57.4749,26909.0
2017-05-22 10:40:00,67.12,67.15,67.1,67.13,23554.0,57.4835,57.5092,57.4663,57.492,23554.0
2017-05-22 10:50:00,67.13,67.18,67.13,67.18,23977.0,57.492,57.5348,57.492,57.5348,23977.0
2017-05-22 11:00:00,67.18,67.18,67.09,67.17,120798.0,57.5348,57.5348,57.4578,57.5263,120798.0
2017-05-22 11:10:00,67.16,67.18,67.13,67.17,70963.0,57.5177,57.5348,57.492,57.5263,70963.0
2017-05-22 11:20:00,67.17,67.19,67.14,67.15,168424.0,57.5263,57.5434,57.5006,57.5092,168424.0
2017-05-22 11:30:00,67.14,67.16,67.14,67.16,34665.0,57.5006,57.5177,57.5006,57.5177,34665.0
2017-05-22 11:40:00,67.16,67.17,67.12,67.13,50064.0,57.5177,57.5263,57.4835,57.492,50064.0
2017-05-22 11:50:00,67.13,67.15,67.12,67.15,46542.0,57.492,57.5092,57.4835,57.5092,46542.0
2017-05-22 12:00:00,67.15,67.18,67.13,67.17,48253.0,57.5092,57.5348,57.492,57.5263,48253.0
2017-05-22 12:10:00,67.18,67.23,67.17,67.2,28978.0,57.5348,57.5777,57.5263,57.552,28978.0
2017-05-22 12:20:00,67.2,67.22,67.19,67.22,30904.0,57.552,57.5691,57.5434,57.5691,30904.0
2017-05-22 12:30:00,67.22,67.22,67.17,67.17,12132.0,57.5691,57.5691,57.5263,57.5263,12132.0
2017-05-22 12:40:00,67.18,67.19,67.17,67.18,8143.0,57.5348,57.5434,57.5263,57.5348,8143.0
2017-05-22 12:50:00,67.18,67.18,67.13,67.13,4508.0,57.5348,57.5348,57.492,57.492,4508.0
2017-05-22 13:00:00,67.12,67.15,67.1,67.14,18418.0,57.4835,57.5092,57.4663,57.5006,18418.0
2017-05-22 13:10:00,67.15,67.16,67.14,67.16,17029.0,57.5092,57.5177,57.5006,57.5177,17029.0
2017-05-22 13:20:00,67.16,67.17,67.14,67.17,14958.0,57.5177,57.5263,57.5006,57.5263,14958.0
2017-05-22 13:30:00,67.17,67.18,67.14,67.16,21481.0,57.5263,57.5348,57.5006,57.5177,21481.0
2017-05-22 13:40:00,67.17,67.19,67.16,67.19,7731.0,57.5263,57.5434,57.5177,57.5434,7731.0
2017-05-22 13:50:00,67.19,67.2,67.17,67.19,16014.0,57.5434,57.552,57.5263,57.5434,16014.0
2017-05-22 14:00:00,67.18,67.19,67.16,67.19,21253.0,57.5348,57.5434,57.5177,57.5434,21253.0
2017-05-22 14:10:00,67.19,67.19,67.16,67.19,11745.0,57.5434,57.5434,57.5177,57.5434,11745.0
2017-05-22 14:20:00,67.19,67.22,67.17,67.19,48588.0,57.5434,57.5691,57.5263,57.5434,48588.0
2017-05-22 14:30:00,67.19,67.24,67.19,67.23,31863.0,57.5434,57.5862,57.5434,57.5777,31863.0
2017-05-22 14:40:00,67.23,67.24,67.2,67.2,5999.0,57.5777,57.5862,57.552,57.552,5999.0
2017-05-22 14:50:00,67.2,67.23,67.18,67.2,54814.0,57.552,57.5777,57.5348,57.552,54814.0
2017-05-22 15:00:00,67.19,67.2,67.19,67.19,1712.0,57.5434,57.552,57.5434,57.5434,1712.0
2017-05-22 15:10:00,67.2,67.2,67.17,67.17,25021.0,57.552,57.552,57.5263,57.5263,25021.0
2017-05-22 15:20:00,67.17,67.19,67.15,67.17,25433.0,57.5263,57.5434,57.5092,57.5263,25433.0
2017-05-22 15:30:00,67.17,67.22,67.17,67.2,62789.0,57.5263,57.5691,57.5263,57.552,62789.0
2017-05-22 15:40:00,67.2,67.23,67.2,67.2,58623.0,57.552,57.5777,57.552,57.552,58623.0
2017-05-22 15:50:00,67.21,67.22,67.07,67.08,242185.0,57.5605,57.5691,57.4406,57.4492,242185.0
2017-05-23 09:30:00,66.86,66.98,66.75,66.87,47327.0,57.2608,57.3636,57.1666,57.2694,47327.0
2017-05-23 09:40:00,66.87,66.87,66.75,66.75,39631.0,57.2694,57.2694,57.1666,57.1666,39631.0
2017-05-23 09:50:00,66.76,66.81,66.76,66.79,27930.0,57.1751,57.218,57.1751,57.2008,27930.0
2017-05-23 10:00:00,66.79,66.81,66.77,66.79,83230.0,57.2008,57.218,57.1837,57.2008,83230.0
2017-05-23 10:10:00,66.79,66.8,66.71,66.76,43377.0,57.2008,57.2094,57.1323,57.1751,43377.0
2017-05-23 10:20:00,66.76,66.82,66.76,66.81,27501.0,57.1751,57.2265,57.1751,57.218,27501.0
2017-05-23 10:30:00,66.81,66.83,66.77,66.77,37591.0,57.218,57.2351,57.1837,57.1837,37591.0
2017-05-23 10:40:00,66.77,66.81,66.77,66.8,55128.0,57.1837,57.218,57.1837,57.2094,55128.0
2017-05-23 10:50:00,66.8,66.84,66.79,66.84,63391.0,57.2094,57.2437,57.2008,57.2437,63391.0
2017-05-23 11:00:00,66.84,66.85,66.82,66.84,51635.0,57.2437,57.2522,57.2265,57.2437,51635.0
2017-05-23 11:10:00,66.84,66.85,66.79,66.82,34949.0,57.2437,57.2522,57.2008,57.2265,34949.0
2017-05-23 11:20:00,66.81,66.84,66.81,66.81,60926.0,57.218,57.2437,57.218,57.218,60926.0
2017-05-23 11:30:00,66.81,66.86,66.81,66.82,45073.0,57.218,57.2608,57.218,57.2265,45073.0
2017-05-23 11:40:00,66.82,66.83,66.76,66.76,52876.0,57.2265,57.2351,57.1751,57.1751,52876.0
2017-05-23 11:50:00,66.76,66.78,66.69,66.71,48956.0,57.1751,57.1923,57.1152,57.1323,48956.0
2017-05-23 12:00:00,66.71,66.75,66.7,66.74,14405.0,57.1323,57.1666,57.1238,57.158,14405.0
2017-05-23 12:10:00,66.74,66.75,66.72,66.74,14400.0,57.158,57.1666,57.1409,57.158,14400.0
2017-05-23 12:20:00,66.74,66.74,66.62,66.63,241946.0,57.158,57.158,57.0552,57.0638,241946.0
2017-05-23 12:30:00,66.63,66.69,66.62,66.67,34410.0,57.0638,57.1152,57.0552,57.0981,34410.0
2017-05-23 12:40:00,66.67,66.73,66.67,66.73,324905.0,57.0981,57.1495,57.0981,57.1495,324905.0
2017-05-23 12:50:00,66.73,66.75,66.72,66.74,41075.0,57.1495,57.1666,57.1409,57.158,41075.0
2017-05-23 13:00:00,66.75,66.76,66.74,66.75,28649.0,57.1666,57.1751,57.158,57.1666,28649.0
2017-05-23 13:10:00,66.75,66.77,66.74,66.76,18459.0,57.1666,57.1837,57.158,57.1751,18459.0
2017-05-23 13:20:00,66.77,66.8,66.76,66.8,58097.0,57.1837,57.2094,57.1751,57.2094,58097.0
2017-05-23 13:30:00,66.8,66.84,66.79,66.83,39330.0,57.2094,57.2437,57.2008,57.2351,39330.0
2017-05-23 13:40:00,66.83,66.83,66.79,66.8,12411.0,57.2351,57.2351,57.2008,57.2094,12411.0
2017-05-23 13:50:00,66.8,66.82,66.79,66.82,12756.0,57.2094,57.2265,57.2008,57.2265,12756.0
2017-05-23 14:00:00,66.82,66.84,66.82,66.82,8318.0,57.2265,57.2437,57.2265,57.2265,8318.0
2017-05-23 14:10:00,66.83,66.83,66.8,66.83,10726.0,57.2351,57.2351,57.2094,57.2351,10726.0
2017-05-23 14:20:00,66.83,66.84,66.82,66.84,13472.0,57.2351,57.2437,57.2265,57.2437,13472.0
2017-05-23 14:30:00,66.83,66.84,66.82,66.83,23420.0,57.2351,57.2437,57.2265,57.2351,23420.0
2017-05-23 14:40:00,66.83,66.84,66.8,66.8,37503.0,57.2351,57.2437,57.2094,57.2094,37503.0
2017-05-23 14:50:00,66.8,66.83,66.78,66.83,19722.0,57.2094,57.2351,57.1923,57.2351,19722.0
2017-05-23 15:00:00,66.82,66.85,66.81,66.84,17085.0,57.2265,57.2522,57.218,57.2437,17085.0
2017-05-23 15:10:00,66.83,66.83,66.78,66.79,13981.0,57.2351,57.2351,57.1923,57.2008,13981.0
2017-05-23 15:20:00,66.79,66.79,66.77,66.78,30657.0,57.2008,57.2008,57.1837,57.1923,30657.0
2017-05-23 15:30:00,66.78,66.8,66.78,66.8,73971.0,57.1923,57.2094,57.1923,57.2094,73971.0
2017-05-23 15:40:00,66.8,66.82,66.79,66.81,47973.0,57.2094,57.2265,57.2008,57.218,47973.0
2017-05-23 15:50:00,66.81,66.84,66.8,66.81,124294.0,57.218,57.2437,57.2094,57.218,124294.0
2017-05-24 09:30:00,66.94,66.97,66.83,66.84,31891.0,57.3293,57.355,57.2351,57.2437,31891.0
2017-05-24 09:40:00,66.84,66.89,66.84,66.88,15050.0,57.2437,57.2865,57.2437,57.2779,15050.0
2017-05-24 09:50:00,66.88,66.93,66.88,66.9,28478.0,57.2779,57.3207,57.2779,57.295,28478.0
2017-05-24 10:00:00,66.89,66.94,66.89,66.94,50216.0,57.2865,57.3293,57.2865,57.3293,50216.0
2017-05-24 10:10:00,66.94,66.96,66.93,66.96,42174.0,57.3293,57.3464,57.3207,57.3464,42174.0
2017-05-24 10:20:00,66.96,67.02,66.95,67.02,34367.0,57.3464,57.3978,57.3379,57.3978,34367.0
2017-05-24 10:30:00,67.01,67.03,66.93,66.93,96945.0,57.3893,57.4064,57.3207,57.3207,96945.0
2017-05-24 10:40:00,66.93,66.95,66.89,66.91,49159.0,57.3207,57.3379,57.2865,57.3036,49159.0
2017-05-24 10:50:00,66.91,66.92,66.86,66.87,35383.0,57.3036,57.3122,57.2608,57.2694,35383.0
2017-05-24 11:00:00,66.86,66.9,66.83,66.9,83823.0,57.2608,57.295,57.2351,57.295,83823.0
2017-05-24 11:10:00,66.91,66.91,66.88,66.9,41958.0,57.3036,57.3036,57.2779,57.295,41958.0
2017-05-24 11:20:00,66.89,66.95,66.89,66.93,63074.0,57.2865,57.3379,57.2865,57.3207,63074.0
2017-05-24 11:30:00,66.93,66.94,66.91,66.92,41067.0,57.3207,57.3293,57.3036,57.3122,41067.0
2017-05-24 11:40:00,66.92,66.93,66.89,66.9,25296.0,57.3122,57.3207,57.2865,57.295,25296.0
2017-05-24 11:50:00,66.9,66.9,66.86,66.86,20339.0,57.295,57.295,57.2608,57.2608,20339.0
2017-05-24 12:00:00,66.87,66.94,66.87,66.9,22727.0,57.2694,57.3293,57.2694,57.295,22727.0
2017-05-24 12:10:00,66.89,66.92,66.89,66.92,6854.0,57.2865,57.3122,57.2865,57.3122,6854.0
2017-05-24 12:20:00,66.92,66.95,66.9,66.9,17219.0,57.3122,57.3379,57.295,57.295,17219.0
2017-05-24 12:30:00,66.9,66.92,66.9,66.92,4491.0,57.295,57.3122,57.295,57.3122,4491.0
2017-05-24 12:40:00,66.92,66.94,66.91,66.94,8059.0,57.3122,57.3293,57.3036,57.3293,8059.0
2017-05-24 12:50:00,66.94,66.95,66.92,66.92,9429.0,57.3293,57.3379,57.3122,57.3122,9429.0
2017-05-24 13:00:00,66.92,66.97,66.92,66.97,19207.0,57.3122,57.355,57.3122,57.355,19207.0
2017-05-24 13:10:00,66.97,66.98,66.95,66.96,9967.0,57.355,57.3636,57.3379,57.3464,9967.0
2017-05-24 13:20:00,66.96,66.98,66.92,66.94,31206.0,57.3464,57.3636,57.3122,57.3293,31206.0
2017-05-24 13:30:00,66.94,66.95,66.93,66.95,16253.0,57.3293,57.3379,57.3207,57.3379,16253.0
2017-05-24 13:40:00,66.95,66.96,66.94,66.95,26150.0,57.3379,57.3464,57.3293,57.3379,26150.0
2017-05-24 13:50:00,66.95,66.99,66.95,66.96,31638.0,57.3379,57.3721,57.3379,57.3464,31638.0
2017-05-24 14:00:00,66.95,67.16,66.93,67.14,101333.0,57.3379,57.5177,57.3207,57.5006,101333.0
2017-05-24 14:10:00,67.15,67.15,67.06,67.12,56078.0,57.5092,57.5092,57.4321,57.4835,56078.0
2017-05-24 14:20:00,67.12,67.23,67.12,67.2,62175.0,57.4835,57.5777,57.4835,57.552,62175.0
2017-05-24 14:30:00,67.2,67.2,67.11,67.16,41098.0,57.552,57.552,57.4749,57.5177,41098.0
2017-05-24 14:40:00,67.16,67.16,67.13,67.16,14951.0,57.5177,57.5177,57.492,57.5177,14951.0
2017-05-24 14:50:00,67.16,67.17,67.14,67.17,12745.0,57.5177,57.5263,57.5006,57.5263,12745.0
2017-05-24 15:00:00,67.17,67.18,67.15,67.16,25087.0,57.5263,57.5348,57.5092,57.5177,25087.0
2017-05-24 15:10:00,67.16,67.24,67.16,67.22,20458.0,57.5177,57.5862,57.5177,57.5691,20458.0
2017-05-24 15:20:00,67.22,67.24,67.18,67.21,73458.0,57.5691,57.5862,57.5348,57.5605,73458.0
2017-05-24 15:30:00,67.2,67.24,67.17,67.24,45222.0,57.552,57.5862,57.5263,57.5862,45222.0
2017-05-24 15:40:00,67.24,67.24,67.2,67.22,46907.0,57.5862,57.5862,57.552,57.5691,46907.0
2017-05-24 15:50:00,67.22,67.25,67.19,67.21,153620.0,57.5691,57.5948,57.5434,57.5605,153620.0
2017-05-25 09:30:00,67.7,67.85,67.7,67.83,53221.0,57.9802,58.1087,57.9802,58.0915,53221.0
2017-05-25 09:40:00,67.82,67.86,67.81,67.83,72549.0,58.083,58.1172,58.0744,58.0915,72549.0
2017-05-25 09:50:00,67.83,67.87,67.82,67.83,106092.0,58.0915,58.1258,58.083,58.0915,106092.0
2017-05-25 10:00:00,67.83,67.87,67.82,67.87,74828.0,58.0915,58.1258,58.083,58.1258,74828.0
2017-05-25 10:10:00,67.87,67.92,67.86,67.91,48954.0,58.1258,58.1686,58.1172,58.16,48954.0
2017-05-25 10:20:00,67.91,67.91,67.86,67.87,28757.0,58.16,58.16,58.1172,58.1258,28757.0
2017-05-25 10:30:00,67.88,67.96,67.88,67.92,63806.0,58.1343,58.2029,58.1343,58.1686,63806.0
2017-05-25 10:40:00,67.93,67.93,67.89,67.91,32089.0,58.1772,58.1772,58.1429,58.16,32089.0
2017-05-25 10:50:00,67.92,67.94,67.89,67.89,54362.0,58.1686,58.1857,58.1429,58.1429,54362.0
2017-05-25 11:00:00,67.89,67.96,67.88,67.95,42721.0,58.1429,58.2029,58.1343,58.1943,42721.0
2017-05-25 11:10:00,67.95,67.96,67.89,67.9,141838.0,58.1943,58.2029,58.1429,58.1515,141838.0
2017-05-25 11:20:00,67.9,67.95,67.88,67.94,87085.0,58.1515,58.1943,58.1343,58.1857,87085.0
2017-05-25 11:30:00,67.94,67.97,67.9,67.9,116716.0,58.1857,58.2114,58.1515,58.1515,116716.0
2017-05-25 11:40:00,67.9,67.9,67.79,67.82,70418.0,58.1515,58.1515,58.0573,58.083,70418.0
2017-05-25 11:50:00,67.82,67.84,67.75,67.79,48987.0,58.083,58.1001,58.023,58.0573,48987.0
2017-05-25 12:00:00,67.79,67.82,67.78,67.81,26064.0,58.0573,58.083,58.0487,58.0744,26064.0
2017-05-25 12:10:00,67.82,67.83,67.79,67.83,13384.0,58.083,58.0915,58.0573,58.0915,13384.0
2017-05-25 12:20:00,67.82,67.85,67.82,67.84,26825.0,58.083,58.1087,58.083,58.1001,26825.0
2017-05-25 12:30:00,67.84,67.88,67.84,67.85,14454.0,58.1001,58.1343,58.1001,58.1087,14454.0
2017-05-25 12:40:00,67.86,67.88,67.85,67.85,14767.0,58.1172,58.1343,58.1087,58.1087,14767.0
2017-05-25 12:50:00,67.85,67.88,67.84,67.88,8127.0,58.1087,58.1343,58.1001,58.1343,8127.0
2017-05-25 13:00:00,67.88,67.89,67.86,67.87,11264.0,58.1343,58.1429,58.1172,58.1258,11264.0
2017-05-25 13:10:00,67.87,67.88,67.84,67.86,19288.0,58.1258,58.1343,58.1001,58.1172,19288.0
2017-05-25 13:20:00,67.85,67.86,67.83,67.84,3200.0,58.1087,58.1172,58.0915,58.1001,3200.0
2017-05-25 13:30:00,67.83,67.83,67.76,67.78,27649.0,58.0915,58.0915,58.0316,58.0487,27649.0
2017-05-25 13:40:00,67.78,67.82,67.78,67.79,26121.0,58.0487,58.083,58.0487,58.0573,26121.0
2017-05-25 13:50:00,67.79,67.83,67.79,67.83,14193.0,58.0573,58.0915,58.0573,58.0915,14193.0
2017-05-25 14:00:00,67.83,67.84,67.77,67.77,10900.0,58.0915,58.1001,58.0401,58.0401,10900.0
2017-05-25 14:10:00,67.77,67.77,67.74,67.76,7457.0,58.0401,58.0401,58.0144,58.0316,7457.0
2017-05-25 14:20:00,67.76,67.8,67.76,67.76,33350.0,58.0316,58.0658,58.0316,58.0316,33350.0
2017-05-25 14:30:00,67.77,67.79,67.76,67.79,17500.0,58.0401,58.0573,58.0316,58.0573,17500.0
2017-05-25 14:40:00,67.79,67.79,67.76,67.78,13696.0,58.0573,58.0573,58.0316,58.0487,13696.0
2017-05-25 14:50:00,67.78,67.82,67.77,67.81,46391.0,58.0487,58.083,58.0401,58.0744,46391.0
2017-05-25 15:00:00,67.81,67.83,67.79,67.81,46393.0,58.0744,58.0915,58.0573,58.0744,46393.0
2017-05-25 15:10:00,67.81,67.85,67.81,67.84,41617.0,58.0744,58.1087,58.0744,58.1001,41617.0
2017-05-25 15:20:00,67.85,67.85,67.8,67.82,44747.0,58.1087,58.1087,58.0658,58.083,44747.0
2017-05-25 15:30:00,67.81,67.89,67.8,67.88,853651.0,58.0744,58.1429,58.0658,58.1343,853651.0
2017-05-25 15:40:00,67.88,67.93,67.88,67.89,304488.0,58.1343,58.1772,58.1343,58.1429,304488.0
2017-05-25 15:50:00,67.89,67.91,67.85,67.9,382049.0,58.1429,58.16,58.1087,58.1515,382049.0
2017-05-26 09:30:00,68.21,68.24,68.1,68.23,171101.0,58.417,58.4427,58.3228,58.4341,171101.0
2017-05-26 09:40:00,68.23,68.29,68.21,68.28,139755.0,58.4341,58.4855,58.417,58.4769,139755.0
2017-05-26 09:50:00,68.27,68.34,68.26,68.31,142394.0,58.4684,58.5283,58.4598,58.5026,142394.0
2017-05-26 10:00:00,68.31,68.4,68.31,68.4,149586.0,58.5026,58.5797,58.5026,58.5797,149586.0
2017-05-26 10:10:00,68.39,68.45,68.39,68.42,109284.0,58.5711,58.6225,58.5711,58.5968,109284.0
2017-05-26 10:20:00,68.42,68.45,68.41,68.42,104761.0,58.5968,58.6225,58.5883,58.5968,104761.0
2017-05-26 10:30:00,68.43,68.48,68.43,68.45,122779.0,58.6054,58.6482,58.6054,58.6225,122779.0
2017-05-26 10:40:00,68.45,68.46,68.4,68.4,75623.0,58.6225,58.6311,58.5797,58.5797,75623.0
2017-05-26 10:50:00,68.41,68.42,68.4,68.41,95934.0,58.5883,58.5968,58.5797,58.5883,95934.0
2017-05-26 11:00:00,68.41,68.43,68.32,68.34,159435.0,58.5883,58.6054,58.5112,58.5283,159435.0
2017-05-26 11:10:00,68.35,68.41,68.35,68.4,34952.0,58.5369,58.5883,58.5369,58.5797,34952.0
2017-05-26 11:20:00,68.4,68.44,68.39,68.44,233599.0,58.5797,58.6139,58.5711,58.6139,233599.0
2017-05-26 11:30:00,68.44,68.45,68.41,68.42,108128.0,58.6139,58.6225,58.5883,58.5968,108128.0
2017-05-26 11:40:00,68.41,68.43,68.41,68.42,20695.0,58.5883,58.6054,58.5883,58.5968,20695.0
2017-05-26 11:50:00,68.43,68.43,68.39,68.4,12800.0,58.6054,58.6054,58.5711,58.5797,12800.0
2017-05-26 12:00:00,68.4,68.43,68.4,68.42,24191.0,58.5797,58.6054,58.5797,58.5968,24191.0
2017-05-26 12:10:00,68.41,68.43,68.41,68.42,6100.0,58.5883,58.6054,58.5883,58.5968,6100.0
2017-05-26 12:20:00,68.42,68.43,68.4,68.42,15994.0,58.5968,58.6054,58.5797,58.5968,15994.0
2017-05-26 12:30:00,68.42,68.45,68.42,68.44,29364.0,58.5968,58.6225,58.5968,58.6139,29364.0
2017-05-26 12:40:00,68.44,68.47,68.44,68.47,35700.0,58.6139,58.6396,58.6139,58.6396,35700.0
2017-05-26 12:50:00,68.47,68.49,68.46,68.46,53472.0,58.6396,58.6568,58.6311,58.6311,53472.0
2017-05-26 13:00:00,68.46,68.47,68.44,68.47,20808.0,58.6311,58.6396,58.6139,58.6396,20808.0
2017-05-26 13:10:00,68.47,68.48,68.44,68.44,37346.0,58.6396,58.6482,58.6139,58.6139,37346.0
2017-05-26 13:20:00,68.45,68.46,68.43,68.45,21579.0,58.6225,58.6311,58.6054,58.6225,21579.0
2017-05-26 13:30:00,68.45,68.46,68.41,68.41,14462.0,58.6225,58.6311,58.5883,58.5883,14462.0
2017-05-26 13:40:00,68.41,68.45,68.41,68.42,13744.0,58.5883,58.6225,58.5883,58.5968,13744.0
2017-05-26 13:50:00,68.42,68.44,68.41,68.44,9898.0,58.5968,58.6139,58.5883,58.6139,9898.0
2017-05-26 14:00:00,68.44,68.44,68.42,68.44,11587.0,58.6139,58.6139,58.5968,58.6139,11587.0
2017-05-26 14:10:00,68.44,68.44,68.43,68.43,9177.0,58.6139,58.6139,58.6054,58.6054,9177.0
2017-05-26 14:20:00,68.44,68.47,68.44,68.46,25533.0,58.6139,58.6396,58.6139,58.6311,25533.0
2017-05-26 14:30:00,68.46,68.47,68.45,68.45,17794.0,58.6311,58.6396,58.6225,58.6225,17794.0
2017-05-26 14:40:00,68.45,68.46,68.44,68.45,9461.0,58.6225,58.6311,58.6139,58.6225,9461.0
2017-05-26 14:50:00,68.46,68.46,68.44,68.45,13182.0,58.6311,58.6311,58.6139,58.6225,13182.0
2017-05-26 15:00:00,68.46,68.47,68.4,68.41,40544.0,58.6311,58.6396,58.5797,58.5883,40544.0
2017-05-26 15:10:00,68.41,68.43,68.39,68.4,35700.0,58.5883,58.6054,58.5711,58.5797,35700.0
2017-05-26 15:20:00,68.4,68.4,68.38,68.39,30470.0,58.5797,58.5797,58.5626,58.5711,30470.0
2017-05-26 15:30:00,68.39,68.39,68.36,68.39,56376.0,58.5711,58.5711,58.5454,58.5711,56376.0
2017-05-26 15:40:00,68.38,68.4,68.37,68.39,122976.0,58.5626,58.5797,58.554,58.5711,122976.0
2017-05-26 15:50:00,68.39,68.43,68.38,68.43,282921.0,58.5711,58.6054,58.5626,58.6054,282921.0
2017-05-30 09:30:00,67.26,67.46,67.24,67.38,324833.0,57.6034,57.7746,57.5862,57.7061,324833.0
2017-05-30 09:40:00,67.38,67.42,67.36,67.4,98816.0,57.7061,57.7404,57.689,57.7233,98816.0
2017-05-30 09:50:00,67.4,67.48,67.37,67.46,72903.0,57.7233,57.7918,57.6976,57.7746,72903.0
2017-05-30 10:00:00,67.45,67.46,67.38,67.38,48118.0,57.7661,57.7746,57.7061,57.7061,48118.0
2017-05-30 10:10:00,67.38,67.39,67.36,67.37,88119.0,57.7061,57.7147,57.689,57.6976,88119.0
2017-05-30 10:20:00,67.36,67.37,67.32,67.34,41560.0,57.689,57.6976,57.6547,57.6719,41560.0
2017-05-30 10:30:00,67.34,67.41,67.34,67.39,34135.0,57.6719,57.7318,57.6719,57.7147,34135.0
2017-05-30 10:40:00,67.4,67.43,67.4,67.41,28776.0,57.7233,57.749,57.7233,57.7318,28776.0
2017-05-30 10:50:00,67.41,67.43,67.39,67.41,20330.0,57.7318,57.749,57.7147,57.7318,20330.0
2017-05-30 11:00:00,67.41,67.45,67.41,67.44,62566.0,57.7318,57.7661,57.7318,57.7575,62566.0
2017-05-30 11:10:00,67.44,67.46,67.43,67.45,44482.0,57.7575,57.7746,57.749,57.7661,44482.0
2017-05-30 11:20:00,67.45,67.46,67.43,67.43,31028.0,57.7661,57.7746,57.749,57.749,31028.0
2017-05-30 11:30:00,67.43,67.45,67.43,67.44,11045.0,57.749,57.7661,57.749,57.7575,11045.0
2017-05-30 11:40:00,67.45,67.48,67.42,67.48,13361.0,57.7661,57.7918,57.7404,57.7918,13361.0
2017-05-30 11:50:00,67.48,67.53,67.48,67.53,28698.0,57.7918,57.8346,57.7918,57.8346,28698.0
2017-05-30 12:00:00,67.53,67.57,67.52,67.56,65425.0,57.8346,57.8689,57.826,57.8603,65425.0
2017-05-30 12:10:00,67.56,67.6,67.56,67.6,59165.0,57.8603,57.8945,57.8603,57.8945,59165.0
2017-05-30 12:20:00,67.6,67.64,67.59,67.64,49483.0,57.8945,57.9288,57.886,57.9288,49483.0
2017-05-30 12:30:00,67.64,67.66,67.61,67.63,47381.0,57.9288,57.9459,57.9031,57.9202,47381.0
2017-05-30 12:40:00,67.63,67.65,67.62,67.63,20800.0,57.9202,57.9374,57.9117,57.9202,20800.0
2017-05-30 12:50:00,67.63,67.65,67.62,67.65,22729.0,57.9202,57.9374,57.9117,57.9374,22729.0
2017-05-30 13:00:00,67.65,67.72,67.64,67.71,66207.0,57.9374,57.9973,57.9288,57.9888,66207.0
2017-05-30 13:10:00,67.71,67.72,67.69,67.69,26611.0,57.9888,57.9973,57.9716,57.9716,26611.0
2017-05-30 13:20:00,67.69,67.7,67.66,67.67,27675.0,57.9716,57.9802,57.9459,57.9545,27675.0
2017-05-30 13:30:00,67.67,67.7,67.64,67.7,25008.0,57.9545,57.9802,57.9288,57.9802,25008.0
2017-05-30 13:40:00,67.7,67.7,67.67,67.69,34101.0,57.9802,57.9802,57.9545,57.9716,34101.0
2017-05-30 13:50:00,67.7,67.71,67.69,67.7,36039.0,57.9802,57.9888,57.9716,57.9802,36039.0
2017-05-30 14:00:00,67.7,67.7,67.68,67.69,16850.0,57.9802,57.9802,57.9631,57.9716,16850.0
2017-05-30 14:10:00,67.7,67.7,67.69,67.69,25478.0,57.9802,57.9802,57.9716,57.9716,25478.0
2017-05-30 14:20:00,67.7,67.71,67.69,67.69,18640.0,57.9802,57.9888,57.9716,57.9716,18640.0
2017-05-30 14:30:00,67.7,67.71,67.63,67.66,41180.0,57.9802,57.9888,57.9202,57.9459,41180.0
2017-05-30 14:40:00,67.66,67.68,67.65,67.67,19685.0,57.9459,57.9631,57.9374,57.9545,19685.0
2017-05-30 14:50:00,67.67,67.68,67.66,67.67,27920.0,57.9545,57.9631,57.9459,57.9545,27920.0
2017-05-30 15:00:00,67.67,67.67,67.61,67.62,19293.0,57.9545,57.9545,57.9031,57.9117,19293.0
2017-05-30 15:10:00,67.62,67.63,67.61,67.62,25861.0,57.9117,57.9202,57.9031,57.9117,25861.0
2017-05-30 15:20:00,67.62,67.63,67.59,67.61,58946.0,57.9117,57.9202,57.886,57.9031,58946.0
2017-05-30 15:30:00,67.61,67.61,67.58,67.6,31048.0,57.9031,57.9031,57.8774,57.8945,31048.0
2017-05-30 15:40:00,67.61,67.62,67.59,67.61,63031.0,57.9031,57.9117,57.886,57.9031,63031.0
2017-05-30 15:50:00,67.61,67.61,67.5,67.53,204950.0,57.9031,57.9031,57.8089,57.8346,204950.0
2017-05-31 09:30:00,68.2,68.23,67.95,68.03,187548.0,58.4084,58.4341,58.1943,58.2628,187548.0
2017-05-31 09:40:00,68.04,68.07,67.93,67.95,158434.0,58.2714,58.2971,58.1772,58.1943,158434.0
2017-05-31 09:50:00,67.95,67.98,67.84,67.85,106392.0,58.1943,58.22,58.1001,58.1087,106392.0
2017-05-31 10:00:00,67.86,67.86,67.73,67.75,61762.0,58.1172,58.1172,58.0059,58.023,61762.0
2017-05-31 10:10:00,67.76,67.77,67.69,67.7,51435.0,58.0316,58.0401,57.9716,57.9802,51435.0
2017-05-31 10:20:00,67.71,67.73,67.65,67.67,29871.0,57.9888,58.0059,57.9374,57.9545,29871.0
2017-05-31 10:30:00,67.67,67.68,67.59,67.62,58063.0,57.9545,57.9631,57.886,57.9117,58063.0
2017-05-31 10:40:00,67.62,67.68,67.59,67.67,69446.0,57.9117,57.9631,57.886,57.9545,69446.0
2017-05-31 10:50:00,67.67,67.72,67.64,67.68,58949.0,57.9545,57.9973,57.9288,57.9631,58949.0
2017-05-31 11:00:00,67.68,67.7,67.66,67.67,33762.0,57.9631,57.9802,57.9459,57.9545,33762.0
2017-05-31 11:10:00,67.66,67.66,67.58,67.61,18458.0,57.9459,57.9459,57.8774,57.9031,18458.0
2017-05-31 11:20:00,67.62,67.64,67.56,67.56,19862.0,57.9117,57.9288,57.8603,57.8603,19862.0
2017-05-31 11:30:00,67.57,67.6,67.55,67.56,28737.0,57.8689,57.8945,57.8517,57.8603,28737.0
2017-05-31 11:40:00,67.57,67.61,67.57,67.6,9774.0,57.8689,57.9031,57.8689,57.8945,9774.0
2017-05-31 11:50:00,67.6,67.63,67.57,67.62,9761.0,57.8945,57.9202,57.8689,57.9117,9761.0
2017-05-31 12:00:00,67.62,67.68,67.61,67.66,8165.0,57.9117,57.9631,57.9031,57.9459,8165.0
2017-05-31 12:10:00,67.66,67.69,67.65,67.67,11566.0,57.9459,57.9716,57.9374,57.9545,11566.0
2017-05-31 12:20:00,67.68,67.68,67.64,67.65,10946.0,57.9631,57.9631,57.9288,57.9374,10946.0
2017-05-31 12:30:00,67.64,67.67,67.64,67.67,8528.0,57.9288,57.9545,57.9288,57.9545,8528.0
2017-05-31 12:40:00,67.67,67.68,67.63,67.65,15078.0,57.9545,57.9631,57.9202,57.9374,15078.0
2017-05-31 12:50:00,67.65,67.65,67.6,67.62,16194.0,57.9374,57.9374,57.8945,57.9117,16194.0
2017-05-31 13:00:00,67.62,67.64,67.62,67.63,9279.0,57.9117,57.9288,57.9117,57.9202,9279.0
2017-05-31 13:10:00,67.64,67.68,67.62,67.63,11743.0,57.9288,57.9631,57.9117,57.9202,11743.0
2017-05-31 13:20:00,67.62,67.62,67.59,67.61,21165.0,57.9117,57.9117,57.886,57.9031,21165.0
2017-05-31 13:30:00,67.6,67.62,67.59,67.62,11747.0,57.8945,57.9117,57.886,57.9117,11747.0
2017-05-31 13:40:00,67.62,67.62,67.6,67.61,8550.0,57.9117,57.9117,57.8945,57.9031,8550.0
2017-05-31 13:50:00,67.6,67.64,67.6,67.61,14766.0,57.8945,57.9288,57.8945,57.9031,14766.0
2017-05-31 14:00:00,67.61,67.62,67.58,67.59,21130.0,57.9031,57.9117,57.8774,57.886,21130.0
2017-05-31 14:10:00,67.6,67.62,67.56,67.62,8615.0,57.8945,57.9117,57.8603,57.9117,8615.0
2017-05-31 14:20:00,67.63,67.67,67.63,67.67,10500.0,57.9202,57.9545,57.9202,57.9545,10500.0
2017-05-31 14:30:00,67.67,67.71,67.67,67.7,30921.0,57.9545,57.9888,57.9545,57.9802,30921.0
2017-05-31 14:40:00,67.7,67.71,67.65,67.65,46538.0,57.9802,57.9888,57.9374,57.9374,46538.0
2017-05-31 14:50:00,67.65,67.67,67.63,67.66,35822.0,57.9374,57.9545,57.9202,57.9459,35822.0
2017-05-31 15:00:00,67.66,67.7,67.64,67.65,18199.0,57.9459,57.9802,57.9288,57.9374,18199.0
2017-05-31 15:10:00,67.65,67.67,67.64,67.67,30082.0,57.9374,57.9545,57.9288,57.9545,30082.0
2017-05-31 15:20:00,67.66,67.7,67.65,67.69,34288.0,57.9459,57.9802,57.9374,57.9716,34288.0
2017-05-31 15:30:00,67.69,67.7,67.65,67.66,64352.0,57.9716,57.9802,57.9374,57.9459,64352.0
2017-05-31 15:40:00,67.66,67.67,67.62,67.64,66158.0,57.9459,57.9545,57.9117,57.9288,66158.0
2017-05-31 15:50:00,67.63,67.74,67.59,67.7,370443.0,57.9202,58.0144,57.886,57.9802,370443.0
2017-06-01 09:30:00,67.59,67.6,67.4,67.48,143119.0,57.886,57.8945,57.7233,57.7918,143119.0
2017-06-01 09:40:00,67.48,67.53,67.47,67.53,55305.0,57.7918,57.8346,57.7832,57.8346,55305.0
2017-06-01 09:50:00,67.53,67.58,67.51,67.52,196549.0,57.8346,57.8774,57.8175,57.826,196549.0
2017-06-01 10:00:00,67.53,67.6,67.52,67.56,50158.0,57.8346,57.8945,57.826,57.8603,50158.0
2017-06-01 10:10:00,67.55,67.6,67.52,67.55,53540.0,57.8517,57.8945,57.826,57.8517,53540.0
2017-06-01 10:20:00,67.56,67.57,67.53,67.55,24659.0,57.8603,57.8689,57.8346,57.8517,24659.0
2017-06-01 10:30:00,67.54,67.56,67.53,67.54,24053.0,57.8432,57.8603,57.8346,57.8432,24053.0
2017-06-01 10:40:00,67.55,67.56,67.52,67.55,62972.0,57.8517,57.8603,57.826,57.8517,62972.0
2017-06-01 10:50:00,67.55,67.55,67.52,67.54,22215.0,57.8517,57.8517,57.826,57.8432,22215.0
2017-06-01 11:00:00,67.53,67.58,67.52,67.56,170943.0,57.8346,57.8774,57.826,57.8603,170943.0
2017-06-01 11:10:00,67.56,67.58,67.54,67.54,41113.0,57.8603,57.8774,57.8432,57.8432,41113.0
2017-06-01 11:20:00,67.53,67.55,67.52,67.55,67834.0,57.8346,57.8517,57.826,57.8517,67834.0
2017-06-01 11:30:00,67.55,67.59,67.52,67.55,39085.0,57.8517,57.886,57.826,57.8517,39085.0
2017-06-01 11:40:00,67.56,67.56,67.52,67.55,14176.0,57.8603,57.8603,57.826,57.8517,14176.0
2017-06-01 11:50:00,67.55,67.6,67.54,67.59,30741.0,57.8517,57.8945,57.8432,57.886,30741.0
2017-06-01 12:00:00,67.6,67.62,67.59,67.62,35820.0,57.8945,57.9117,57.886,57.9117,35820.0
2017-06-01 12:10:00,67.61,67.64,67.6,67.63,63129.0,57.9031,57.9288,57.8945,57.9202,63129.0
2017-06-01 12:20:00,67.63,67.63,67.58,67.62,99999.0,57.9202,57.9202,57.8774,57.9117,99999.0
2017-06-01 12:30:00,67.62,67.64,67.6,67.64,111225.0,57.9117,57.9288,57.8945,57.9288,111225.0
2017-06-01 12:40:00,67.64,67.66,67.63,67.64,81070.0,57.9288,57.9459,57.9202,57.9288,81070.0
2017-06-01 12:50:00,67.65,67.69,67.64,67.69,79943.0,57.9374,57.9716,57.9288,57.9716,79943.0
2017-06-01 13:00:00,67.69,67.73,67.69,67.73,75762.0,57.9716,58.0059,57.9716,58.0059,75762.0
2017-06-01 13:10:00,67.73,67.75,67.71,67.74,103600.0,58.0059,58.023,57.9888,58.0144,103600.0
2017-06-01 13:20:00,67.74,67.78,67.73,67.77,62803.0,58.0144,58.0487,58.0059,58.0401,62803.0
2017-06-01 13:30:00,67.78,67.82,67.76,67.81,53641.0,58.0487,58.083,58.0316,58.0744,53641.0
2017-06-01 13:40:00,67.81,67.83,67.79,67.81,76157.0,58.0744,58.0915,58.0573,58.0744,76157.0
2017-06-01 13:50:00,67.81,67.84,67.8,67.82,85587.0,58.0744,58.1001,58.0658,58.083,85587.0
2017-06-01 14:00:00,67.81,67.87,67.81,67.86,97009.0,58.0744,58.1258,58.0744,58.1172,97009.0
2017-06-01 14:10:00,67.87,67.87,67.85,67.85,53900.0,58.1258,58.1258,58.1087,58.1087,53900.0
2017-06-01 14:20:00,67.85,67.85,67.83,67.83,7352.0,58.1087,58.1087,58.0915,58.0915,7352.0
2017-06-01 14:30:00,67.83,67.83,67.8,67.81,76654.0,58.0915,58.0915,58.0658,58.0744,76654.0
2017-06-01 14:40:00,67.81,67.83,67.8,67.82,120614.0,58.0744,58.0915,58.0658,58.083,120614.0
2017-06-01 14:50:00,67.83,67.83,67.79,67.8,86797.0,58.0915,58.0915,58.0573,58.0658,86797.0
2017-06-01 15:00:00,67.79,67.79,67.73,67.76,27452.0,58.0573,58.0573,58.0059,58.0316,27452.0
2017-06-01 15:10:00,67.76,67.76,67.75,67.76,25951.0,58.0316,58.0316,58.023,58.0316,25951.0
2017-06-01 15:20:00,67.75,67.77,67.74,67.74,51227.0,58.023,58.0401,58.0144,58.0144,51227.0
2017-06-01 15:30:00,67.72,67.74,67.72,67.73,15230.0,57.9973,58.0144,57.9973,58.0059,15230.0
2017-06-01 15:40:00,67.73,67.76,67.73,67.73,28429.0,58.0059,58.0316,58.0059,58.0059,28429.0
2017-06-01 15:50:00,67.73,67.79,67.72,67.78,139483.0,58.0059,58.0573,57.9973,58.0487,139483.0
2017-06-02 09:30:00,68.55,68.56,68.44,68.48,112279.0,58.7082,58.7167,58.6139,58.6482,112279.0
2017-06-02 09:40:00,68.47,68.48,68.42,68.45,122760.0,58.6396,58.6482,58.5968,58.6225,122760.0
2017-06-02 09:50:00,68.46,68.47,68.41,68.42,89754.0,58.6311,58.6396,58.5883,58.5968,89754.0
2017-06-02 10:00:00,68.42,68.51,68.41,68.49,117875.0,58.5968,58.6739,58.5883,58.6568,117875.0
2017-06-02 10:10:00,68.49,68.53,68.47,68.5,42413.0,58.6568,58.691,58.6396,58.6653,42413.0
2017-06-02 10:20:00,68.49,68.52,68.47,68.51,32315.0,58.6568,58.6825,58.6396,58.6739,32315.0
2017-06-02 10:30:00,68.51,68.53,68.5,68.51,53377.0,58.6739,58.691,58.6653,58.6739,53377.0
2017-06-02 10:40:00,68.51,68.55,68.51,68.53,81784.0,58.6739,58.7082,58.6739,58.691,81784.0
2017-06-02 10:50:00,68.54,68.58,68.52,68.55,89184.0,58.6996,58.7338,58.6825,58.7082,89184.0
2017-06-02 11:00:00,68.55,68.57,68.54,68.54,71161.0,58.7082,58.7253,58.6996,58.6996,71161.0
2017-06-02 11:10:00,68.55,68.62,68.52,68.62,139114.0,58.7082,58.7681,58.6825,58.7681,139114.0
2017-06-02 11:20:00,68.62,68.67,68.61,68.63,115555.0,58.7681,58.8109,58.7595,58.7767,115555.0
2017-06-02 11:30:00,68.63,68.68,68.62,68.67,69312.0,58.7767,58.8195,58.7681,58.8109,69312.0
2017-06-02 11:40:00,68.67,68.68,68.63,68.67,30438.0,58.8109,58.8195,58.7767,58.8109,30438.0
2017-06-02 11:50:00,68.66,68.7,68.65,68.69,30772.0,58.8024,58.8366,58.7938,58.8281,30772.0
2017-06-02 12:00:00,68.69,68.69,68.65,68.66,36633.0,58.8281,58.8281,58.7938,58.8024,36633.0
2017-06-02 12:10:00,68.66,68.71,68.66,68.7,34613.0,58.8024,58.8452,58.8024,58.8366,34613.0
2017-06-02 12:20:00,68.7,68.74,68.69,68.73,80344.0,58.8366,58.8709,58.8281,58.8623,80344.0
2017-06-02 12:30:00,68.73,68.74,68.67,68.69,68682.0,58.8623,58.8709,58.8109,58.8281,68682.0
2017-06-02 12:40:00,68.69,68.7,68.67,68.69,25003.0,58.8281,58.8366,58.8109,58.8281,25003.0
2017-06-02 12:50:00,68.69,68.7,68.66,68.67,241583.0,58.8281,58.8366,58.8024,58.8109,241583.0
2017-06-02 13:00:00,68.67,68.69,68.64,68.65,36418.0,58.8109,58.8281,58.7852,58.7938,36418.0
2017-06-02 13:10:00,68.65,68.67,68.64,68.66,24801.0,58.7938,58.8109,58.7852,58.8024,24801.0
2017-06-02 13:20:00,68.66,68.66,68.65,68.66,25220.0,58.8024,58.8024,58.7938,58.8024,25220.0
2017-06-02 13:30:00,68.66,68.69,68.64,68.65,34154.0,58.8024,58.8281,58.7852,58.7938,34154.0
2017-06-02 13:40:00,68.65,68.66,68.64,68.65,34889.0,58.7938,58.8024,58.7852,58.7938,34889.0
2017-06-02 13:50:00,68.65,68.68,68.63,68.68,22536.0,58.7938,58.8195,58.7767,58.8195,22536.0
2017-06-02 14:00:00,68.67,68.68,68.64,68.65,43166.0,58.8109,58.8195,58.7852,58.7938,43166.0
2017-06-02 14:10:00,68.64,68.68,68.64,68.67,22426.0,58.7852,58.8195,58.7852,58.8109,22426.0
2017-06-02 14:20:00,68.67,68.68,68.66,68.66,19092.0,58.8109,58.8195,58.8024,58.8024,19092.0
2017-06-02 14:30:00,68.66,68.68,68.64,68.68,24729.0,58.8024,58.8195,58.7852,58.8195,24729.0
2017-06-02 14:40:00,68.67,68.68,68.65,68.67,31213.0,58.8109,58.8195,58.7938,58.8109,31213.0
2017-06-02 14:50:00,68.67,68.7,68.67,68.7,36187.0,58.8109,58.8366,58.8109,58.8366,36187.0
2017-06-02 15:00:00,68.7,68.7,68.68,68.69,29946.0,58.8366,58.8366,58.8195,58.8281,29946.0
2017-06-02 15:10:00,68.7,68.7,68.69,68.7,51290.0,58.8366,58.8366,58.8281,58.8366,51290.0
2017-06-02 15:20:00,68.7,68.74,68.69,68.71,57973.0,58.8366,58.8709,58.8281,58.8452,57973.0
2017-06-02 15:30:00,68.72,68.78,68.71,68.78,106231.0,58.8537,58.9051,58.8452,58.9051,106231.0
2017-06-02 15:40:00,68.78,68.78,68.68,68.68,189433.0,58.9051,58.9051,58.8195,58.8195,189433.0
2017-06-02 15:50:00,68.69,68.74,68.64,68.67,441351.0,58.8281,58.8709,58.7852,58.8109,441351.0
2017-06-05 09:30:00,68.56,68.6,68.46,68.53,119698.0,58.7167,58.751,58.6311,58.691,119698.0
2017-06-05 09:40:00,68.53,68.56,68.5,68.56,72438.0,58.691,58.7167,58.6653,58.7167,72438.0
2017-06-05 09:50:00,68.56,68.61,68.56,68.61,72693.0,58.7167,58.7595,58.7167,58.7595,72693.0
2017-06-05 10:00:00,68.61,68.63,68.57,68.59,75297.0,58.7595,58.7767,58.7253,58.7424,75297.0
2017-06-05 10:10:00,68.59,68.59,68.56,68.59,36772.0,58.7424,58.7424,58.7167,58.7424,36772.0
2017-06-05 10:20:00,68.59,68.6,68.57,68.58,50700.0,58.7424,58.751,58.7253,58.7338,50700.0
2017-06-05 10:30:00,68.58,68.59,68.55,68.58,59793.0,58.7338,58.7424,58.7082,58.7338,59793.0
2017-06-05 10:40:00,68.57,68.59,68.56,68.58,47403.0,58.7253,58.7424,58.7167,58.7338,47403.0
2017-06-05 10:50:00,68.57,68.58,68.53,68.53,32648.0,58.7253,58.7338,58.691,58.691,32648.0
2017-06-05 11:00:00,68.53,68.54,68.52,68.53,34090.0,58.691,58.6996,58.6825,58.691,34090.0
2017-06-05 11:10:00,68.54,68.57,68.51,68.53,51156.0,58.6996,58.7253,58.6739,58.691,51156.0
2017-06-05 11:20:00,68.54,68.55,68.41,68.42,112944.0,58.6996,58.7082,58.5883,58.5968,112944.0
2017-06-05 11:30:00,68.42,68.45,68.39,68.42,68243.0,58.5968,58.6225,58.5711,58.5968,68243.0
2017-06-05 11:40:00,68.41,68.45,68.41,68.42,27911.0,58.5883,58.6225,58.5883,58.5968,27911.0
2017-06-05 11:50:00,68.42,68.49,68.42,68.49,30553.0,58.5968,58.6568,58.5968,58.6568,30553.0
2017-06-05 12:00:00,68.49,68.51,68.47,68.48,45004.0,58.6568,58.6739,58.6396,58.6482,45004.0
2017-06-05 12:10:00,68.48,68.5,68.47,68.48,33195.0,58.6482,58.6653,58.6396,58.6482,33195.0
2017-06-05 12:20:00,68.48,68.49,68.47,68.48,25204.0,58.6482,58.6568,58.6396,58.6482,25204.0
2017-06-05 12:30:00,68.48,68.48,68.44,68.44,34355.0,58.6482,58.6482,58.6139,58.6139,34355.0
2017-06-05 12:40:00,68.44,68.48,68.43,68.47,34518.0,58.6139,58.6482,58.6054,58.6396,34518.0
2017-06-05 12:50:00,68.47,68.48,68.45,68.48,18173.0,58.6396,58.6482,58.6225,58.6482,18173.0
2017-06-05 13:00:00,68.48,68.5,68.47,68.5,16285.0,58.6482,58.6653,58.6396,58.6653,16285.0
2017-06-05 13:10:00,68.49,68.5,68.48,68.5,21635.0,58.6568,58.6653,58.6482,58.6653,21635.0
2017-06-05 13:20:00,68.5,68.5,68.47,68.49,22775.0,58.6653,58.6653,58.6396,58.6568,22775.0
2017-06-05 13:30:00,68.49,68.5,68.47,68.5,25645.0,58.6568,58.6653,58.6396,58.6653,25645.0
2017-06-05 13:40:00,68.5,68.5,68.47,68.48,17693.0,58.6653,58.6653,58.6396,58.6482,17693.0
2017-06-05 13:50:00,68.48,68.49,68.47,68.47,22093.0,58.6482,58.6568,58.6396,58.6396,22093.0
2017-06-05 14:00:00,68.48,68.48,68.41,68.42,27679.0,58.6482,58.6482,58.5883,58.5968,27679.0
2017-06-05 14:10:00,68.42,68.44,68.41,68.44,28588.0,58.5968,58.6139,58.5883,58.6139,28588.0
2017-06-05 14:20:00,68.43,68.44,68.43,68.44,20166.0,58.6054,58.6139,58.6054,58.6139,20166.0
2017-06-05 14:30:00,68.44,68.46,68.42,68.45,39032.0,58.6139,58.6311,58.5968,58.6225,39032.0
2017-06-05 14:40:00,68.45,68.46,68.45,68.45,33898.0,58.6225,58.6311,58.6225,58.6225,33898.0
2017-06-05 14:50:00,68.45,68.46,68.44,68.45,45613.0,58.6225,58.6311,58.6139,58.6225,45613.0
2017-06-05 15:00:00,68.45,68.46,68.45,68.45,36031.0,58.6225,58.6311,58.6225,58.6225,36031.0
2017-06-05 15:10:00,68.45,68.46,68.43,68.45,47154.0,58.6225,58.6311,58.6054,58.6225,47154.0
2017-06-05 15:20:00,68.45,68.48,68.44,68.48,49273.0,58.6225,58.6482,58.6139,58.6482,49273.0
2017-06-05 15:30:00,68.47,68.49,68.46,68.48,50484.0,58.6396,58.6568,58.6311,58.6482,50484.0
2017-06-05 15:40:00,68.48,68.49,68.47,68.49,74331.0,58.6482,58.6568,58.6396,58.6568,74331.0
2017-06-05 15:50:00,68.48,68.49,68.44,68.49,131760.0,58.6482,58.6568,58.6139,58.6568,131760.0
2017-06-06 09:30:00,68.26,68.61,68.26,68.38,62377.0,58.4598,58.7595,58.4598,58.5626,62377.0
2017-06-06 09:40:00,68.39,68.41,68.34,68.38,39143.0,58.5711,58.5883,58.5283,58.5626,39143.0
2017-06-06 09:50:00,68.4,68.48,68.4,68.46,42671.0,58.5797,58.6482,58.5797,58.6311,42671.0
2017-06-06 10:00:00,68.48,68.48,68.42,68.44,40328.0,58.6482,58.6482,58.5968,58.6139,40328.0
2017-06-06 10:10:00,68.44,68.47,68.43,68.43,14916.0,58.6139,58.6396,58.6054,58.6054,14916.0
2017-06-06 10:20:00,68.43,68.49,68.43,68.48,29782.0,58.6054,58.6568,58.6054,58.6482,29782.0
2017-06-06 10:30:00,68.49,68.53,68.45,68.46,27570.0,58.6568,58.691,58.6225,58.6311,27570.0
2017-06-06 10:40:00,68.45,68.48,68.45,68.47,21670.0,58.6225,58.6482,58.6225,58.6396,21670.0
2017-06-06 10:50:00,68.48,68.49,68.45,68.46,25999.0,58.6482,58.6568,58.6225,58.6311,25999.0
2017-06-06 11:00:00,68.47,68.47,68.37,68.39,43597.0,58.6396,58.6396,58.554,58.5711,43597.0
2017-06-06 11:10:00,68.39,68.4,68.33,68.35,27896.0,58.5711,58.5797,58.5197,58.5369,27896.0
2017-06-06 11:20:00,68.35,68.36,68.31,68.34,26246.0,58.5369,58.5454,58.5026,58.5283,26246.0
2017-06-06 11:30:00,68.35,68.4,68.34,68.39,18500.0,58.5369,58.5797,58.5283,58.5711,18500.0
2017-06-06 11:40:00,68.4,68.44,68.39,68.42,18566.0,58.5797,58.6139,58.5711,58.5968,18566.0
2017-06-06 11:50:00,68.42,68.42,68.41,68.42,2324.0,58.5968,58.5968,58.5883,58.5968,2324.0
2017-06-06 12:00:00,68.41,68.42,68.41,68.41,3112.0,58.5883,58.5968,58.5883,58.5883,3112.0
2017-06-06 12:10:00,68.42,68.45,68.4,68.4,16053.0,58.5968,58.6225,58.5797,58.5797,16053.0
2017-06-06 12:20:00,68.41,68.42,68.37,68.38,10203.0,58.5883,58.5968,58.554,58.5626,10203.0
2017-06-06 12:30:00,68.38,68.41,68.37,68.39,5381.0,58.5626,58.5883,58.554,58.5711,5381.0
2017-06-06 12:40:00,68.39,68.4,68.37,68.37,11175.0,58.5711,58.5797,58.554,58.554,11175.0
2017-06-06 12:50:00,68.38,68.39,68.37,68.39,2888.0,58.5626,58.5711,58.554,58.5711,2888.0
2017-06-06 13:00:00,68.39,68.39,68.37,68.38,16031.0,58.5711,58.5711,58.554,58.5626,16031.0
2017-06-06 13:10:00,68.37,68.38,68.35,68.37,15623.0,58.554,58.5626,58.5369,58.554,15623.0
2017-06-06 13:20:00,68.37,68.39,68.34,68.35,8356.0,58.554,58.5711,58.5283,58.5369,8356.0
2017-06-06 13:30:00,68.35,68.35,68.31,68.32,36764.0,58.5369,58.5369,58.5026,58.5112,36764.0
2017-06-06 13:40:00,68.32,68.33,68.29,68.29,5456.0,58.5112,58.5197,58.4855,58.4855,5456.0
2017-06-06 13:50:00,68.3,68.33,68.26,68.31,59796.0,58.494,58.5197,58.4598,58.5026,59796.0
2017-06-06 14:00:00,68.33,68.35,68.32,68.34,17460.0,58.5197,58.5369,58.5112,58.5283,17460.0
2017-06-06 14:10:00,68.34,68.38,68.34,68.36,98417.0,58.5283,58.5626,58.5283,58.5454,98417.0
2017-06-06 14:20:00,68.36,68.4,68.36,68.4,89856.0,58.5454,58.5797,58.5454,58.5797,89856.0
2017-06-06 14:30:00,68.39,68.45,68.38,68.45,65028.0,58.5711,58.6225,58.5626,58.6225,65028.0
2017-06-06 14:40:00,68.45,68.56,68.45,68.54,114602.0,58.6225,58.7167,58.6225,58.6996,114602.0
2017-06-06 14:50:00,68.54,68.57,68.53,68.55,103027.0,58.6996,58.7253,58.691,58.7082,103027.0
2017-06-06 15:00:00,68.57,68.6,68.56,68.59,131730.0,58.7253,58.751,58.7167,58.7424,131730.0
2017-06-06 15:10:00,68.58,68.61,68.54,68.58,22179.0,58.7338,58.7595,58.6996,58.7338,22179.0
2017-06-06 15:20:00,68.58,68.6,68.49,68.49,20213.0,58.7338,58.751,58.6568,58.6568,20213.0
2017-06-06 15:30:00,68.49,68.49,68.44,68.47,25480.0,58.6568,58.6568,58.6139,58.6396,25480.0
2017-06-06 15:40:00,68.47,68.48,68.42,68.42,31952.0,58.6396,58.6482,58.5968,58.5968,31952.0
2017-06-06 15:50:00,68.42,68.51,68.4,68.49,68672.0,58.5968,58.6739,58.5797,58.6568,68672.0
2017-06-07 09:30:00,67.95,68.04,67.83,67.87,106583.0,58.1943,58.2714,58.0915,58.1258,106583.0
2017-06-07 09:40:00,67.88,67.89,67.82,67.83,70423.0,58.1343,58.1429,58.083,58.0915,70423.0
2017-06-07 09:50:00,67.82,67.87,67.8,67.86,80152.0,58.083,58.1258,58.0658,58.1172,80152.0
2017-06-07 10:00:00,67.86,67.92,67.86,67.9,91246.0,58.1172,58.1686,58.1172,58.1515,91246.0
2017-06-07 10:10:00,67.91,67.96,67.9,67.91,349146.0,58.16,58.2029,58.1515,58.16,349146.0
2017-06-07 10:20:00,67.92,67.93,67.88,67.89,50660.0,58.1686,58.1772,58.1343,58.1429,50660.0
2017-06-07 10:30:00,67.88,67.88,67.81,67.82,68316.0,58.1343,58.1343,58.0744,58.083,68316.0
2017-06-07 10:40:00,67.81,67.85,67.79,67.82,234035.0,58.0744,58.1087,58.0573,58.083,234035.0
2017-06-07 10:50:00,67.82,67.9,67.8,67.89,107400.0,58.083,58.1515,58.0658,58.1429,107400.0
2017-06-07 11:00:00,67.89,67.91,67.82,67.83,79160.0,58.1429,58.16,58.083,58.0915,79160.0
2017-06-07 11:10:00,67.82,67.82,67.77,67.78,64224.0,58.083,58.083,58.0401,58.0487,64224.0
2017-06-07 11:20:00,67.79,67.81,67.71,67.73,66448.0,58.0573,58.0744,57.9888,58.0059,66448.0
2017-06-07 11:30:00,67.72,67.72,67.67,67.67,38084.0,57.9973,57.9973,57.9545,57.9545,38084.0
2017-06-07 11:40:00,67.67,67.68,67.62,67.63,33653.0,57.9545,57.9631,57.9117,57.9202,33653.0
2017-06-07 11:50:00,67.62,67.67,67.62,67.67,69333.0,57.9117,57.9545,57.9117,57.9545,69333.0
2017-06-07 12:00:00,67.67,67.68,67.62,67.64,20130.0,57.9545,57.9631,57.9117,57.9288,20130.0
2017-06-07 12:10:00,67.64,67.67,67.63,67.64,8342.0,57.9288,57.9545,57.9202,57.9288,8342.0
2017-06-07 12:20:00,67.63,67.68,67.63,67.65,12474.0,57.9202,57.9631,57.9202,57.9374,12474.0
2017-06-07 12:30:00,67.65,67.65,67.62,67.63,21502.0,57.9374,57.9374,57.9117,57.9202,21502.0
2017-06-07 12:40:00,67.63,67.67,67.62,67.63,58114.0,57.9202,57.9545,57.9117,57.9202,58114.0
2017-06-07 12:50:00,67.62,67.69,67.56,67.68,269169.0,57.9117,57.9716,57.8603,57.9631,269169.0
2017-06-07 13:00:00,67.67,67.7,67.65,67.68,87443.0,57.9545,57.9802,57.9374,57.9631,87443.0
2017-06-07 13:10:00,67.68,67.69,67.66,67.67,16971.0,57.9631,57.9716,57.9459,57.9545,16971.0
2017-06-07 13:20:00,67.67,67.71,67.65,67.69,45655.0,57.9545,57.9888,57.9374,57.9716,45655.0
2017-06-07 13:30:00,67.69,67.7,67.68,67.69,12952.0,57.9716,57.9802,57.9631,57.9716,12952.0
2017-06-07 13:40:00,67.68,67.7,67.68,67.69,16425.0,57.9631,57.9802,57.9631,57.9716,16425.0
2017-06-07 13:50:00,67.69,67.7,67.67,67.68,12970.0,57.9716,57.9802,57.9545,57.9631,12970.0
2017-06-07 14:00:00,67.67,67.74,67.67,67.72,28552.0,57.9545,58.0144,57.9545,57.9973,28552.0
2017-06-07 14:10:00,67.72,67.72,67.7,67.72,4484.0,57.9973,57.9973,57.9802,57.9973,4484.0
2017-06-07 14:20:00,67.72,67.73,67.71,67.71,3815.0,57.9973,58.0059,57.9888,57.9888,3815.0
2017-06-07 14:30:00,67.72,67.74,67.72,67.73,8710.0,57.9973,58.0144,57.9973,58.0059,8710.0
2017-06-07 14:40:00,67.73,67.75,67.72,67.74,10806.0,58.0059,58.023,57.9973,58.0144,10806.0
2017-06-07 14:50:00,67.75,67.75,67.73,67.73,3237.0,58.023,58.023,58.0059,58.0059,3237.0
2017-06-07 15:00:00,67.73,67.75,67.72,67.73,135231.0,58.0059,58.023,57.9973,58.0059,135231.0
2017-06-07 15:10:00,67.73,67.74,67.73,67.74,11195.0,58.0059,58.0144,58.0059,58.0144,11195.0
2017-06-07 15:20:00,67.74,67.76,67.73,67.75,21946.0,58.0144,58.0316,58.0059,58.023,21946.0
2017-06-07 15:30:00,67.75,67.78,67.74,67.78,28627.0,58.023,58.0487,58.0144,58.0487,28627.0
2017-06-07 15:40:00,67.77,67.82,67.76,67.8,104068.0,58.0401,58.083,58.0316,58.0658,104068.0
2017-06-07 15:50:00,67.81,67.83,67.76,67.82,186595.0,58.0744,58.0915,58.0316,58.083,186595.0
2017-06-08 09:30:00,68.22,68.31,68.16,68.2,127111.0,58.4255,58.5026,58.3741,58.4084,127111.0
2017-06-08 09:40:00,68.21,68.27,68.15,68.17,91813.0,58.417,58.4684,58.3656,58.3827,91813.0
2017-06-08 09:50:00,68.16,68.18,68.11,68.16,38364.0,58.3741,58.3913,58.3313,58.3741,38364.0
2017-06-08 10:00:00,68.16,68.16,68.08,68.12,44527.0,58.3741,58.3741,58.3056,58.3399,44527.0
2017-06-08 10:10:00,68.12,68.2,68.11,68.19,29921.0,58.3399,58.4084,58.3313,58.3998,29921.0
2017-06-08 10:20:00,68.18,68.18,68.1,68.14,52616.0,58.3913,58.3913,58.3228,58.357,52616.0
2017-06-08 10:30:00,68.14,68.18,68.14,68.18,38354.0,58.357,58.3913,58.357,58.3913,38354.0
2017-06-08 10:40:00,68.18,68.2,68.14,68.18,62368.0,58.3913,58.4084,58.357,58.3913,62368.0
2017-06-08 10:50:00,68.19,68.21,68.16,68.18,37180.0,58.3998,58.417,58.3741,58.3913,37180.0
2017-06-08 11:00:00,68.19,68.25,68.19,68.23,20767.0,58.3998,58.4512,58.3998,58.4341,20767.0
2017-06-08 11:10:00,68.23,68.25,68.19,68.23,59739.0,58.4341,58.4512,58.3998,58.4341,59739.0
2017-06-08 11:20:00,68.23,68.25,68.19,68.2,93180.0,58.4341,58.4512,58.3998,58.4084,93180.0
2017-06-08 11:30:00,68.2,68.26,68.17,68.26,49157.0,58.4084,58.4598,58.3827,58.4598,49157.0
2017-06-08 11:40:00,68.26,68.26,68.21,68.25,40834.0,58.4598,58.4598,58.417,58.4512,40834.0
2017-06-08 11:50:00,68.23,68.26,68.23,68.26,28408.0,58.4341,58.4598,58.4341,58.4598,28408.0
2017-06-08 12:00:00,68.26,68.29,68.25,68.26,21675.0,58.4598,58.4855,58.4512,58.4598,21675.0
2017-06-08 12:10:00,68.27,68.33,68.26,68.3,35985.0,58.4684,58.5197,58.4598,58.494,35985.0
2017-06-08 12:20:00,68.3,68.32,68.27,68.27,24580.0,58.494,58.5112,58.4684,58.4684,24580.0
2017-06-08 12:30:00,68.26,68.28,68.25,68.25,34307.0,58.4598,58.4769,58.4512,58.4512,34307.0
2017-06-08 12:40:00,68.25,68.25,68.24,68.25,3758.0,58.4512,58.4512,58.4427,58.4512,3758.0
2017-06-08 12:50:00,68.25,68.28,68.25,68.27,15567.0,58.4512,58.4769,58.4512,58.4684,15567.0
2017-06-08 13:00:00,68.28,68.28,68.25,68.25,14858.0,58.4769,58.4769,58.4512,58.4512,14858.0
2017-06-08 13:10:00,68.24,68.26,68.23,68.26,33000.0,58.4427,58.4598,58.4341,58.4598,33000.0
2017-06-08 13:20:00,68.26,68.26,68.2,68.21,17218.0,58.4598,58.4598,58.4084,58.417,17218.0
2017-06-08 13:30:00,68.21,68.23,68.21,68.23,2868.0,58.417,58.4341,58.417,58.4341,2868.0
2017-06-08 13:40:00,68.23,68.25,68.22,68.25,6806.0,58.4341,58.4512,58.4255,58.4512,6806.0
2017-06-08 13:50:00,68.25,68.26,68.24,68.25,12333.0,58.4512,58.4598,58.4427,58.4512,12333.0
2017-06-08 14:00:00,68.25,68.25,68.22,68.23,11944.0,58.4512,58.4512,58.4255,58.4341,11944.0
2017-06-08 14:10:00,68.24,68.25,68.19,68.2,13925.0,58.4427,58.4512,58.3998,58.4084,13925.0
2017-06-08 14:20:00,68.2,68.21,68.17,68.18,11699.0,58.4084,58.417,58.3827,58.3913,11699.0
2017-06-08 14:30:00,68.19,68.19,68.16,68.17,98331.0,58.3998,58.3998,58.3741,58.3827,98331.0
2017-06-08 14:40:00,68.16,68.17,68.12,68.14,17865.0,58.3741,58.3827,58.3399,58.357,17865.0
2017-06-08 14:50:00,68.14,68.19,68.13,68.17,26822.0,58.357,58.3998,58.3485,58.3827,26822.0
2017-06-08 15:00:00,68.17,68.21,68.17,68.2,19228.0,58.3827,58.417,58.3827,58.4084,19228.0
2017-06-08 15:10:00,68.2,68.24,68.18,68.23,58925.0,58.4084,58.4427,58.3913,58.4341,58925.0
2017-06-08 15:20:00,68.24,68.27,68.24,68.26,36605.0,58.4427,58.4684,58.4427,58.4598,36605.0
2017-06-08 15:30:00,68.26,68.28,68.23,68.25,63066.0,58.4598,58.4769,58.4341,58.4512,63066.0
2017-06-08 15:40:00,68.25,68.26,68.2,68.24,91544.0,58.4512,58.4598,58.4084,58.4427,91544.0
2017-06-08 15:50:00,68.25,68.29,68.25,68.28,142201.0,58.4512,58.4855,58.4512,58.4769,142201.0
2017-06-09 09:30:00,68.61,68.7,68.6,68.61,34949.0,58.7595,58.8366,58.751,58.7595,34949.0
2017-06-09 09:40:00,68.6,68.67,68.59,68.65,35098.0,58.751,58.8109,58.7424,58.7938,35098.0
2017-06-09 09:50:00,68.66,68.68,68.6,68.61,148087.0,58.8024,58.8195,58.751,58.7595,148087.0
2017-06-09 10:00:00,68.6,68.61,68.56,68.6,139885.0,58.751,58.7595,58.7167,58.751,139885.0
2017-06-09 10:10:00,68.59,68.61,68.57,68.61,113769.0,58.7424,58.7595,58.7253,58.7595,113769.0
2017-06-09 10:20:00,68.61,68.63,68.59,68.61,98399.0,58.7595,58.7767,58.7424,58.7595,98399.0
2017-06-09 10:30:00,68.61,68.67,68.6,68.66,72338.0,58.7595,58.8109,58.751,58.8024,72338.0
2017-06-09 10:40:00,68.65,68.67,68.6,68.67,72228.0,58.7938,58.8109,58.751,58.8109,72228.0
2017-06-09 10:50:00,68.67,68.67,68.58,68.59,87325.0,58.8109,58.8109,58.7338,58.7424,87325.0
2017-06-09 11:00:00,68.59,68.67,68.59,68.66,57387.0,58.7424,58.8109,58.7424,58.8024,57387.0
2017-06-09 11:10:00,68.67,68.74,68.67,68.71,42035.0,58.8109,58.8709,58.8109,58.8452,42035.0
2017-06-09 11:20:00,68.71,68.72,68.62,68.66,21198.0,58.8452,58.8537,58.7681,58.8024,21198.0
2017-06-09 11:30:00,68.66,68.68,68.6,68.6,64091.0,58.8024,58.8195,58.751,58.751,64091.0
2017-06-09 11:40:00,68.59,68.67,68.59,68.65,31352.0,58.7424,58.8109,58.7424,58.7938,31352.0
2017-06-09 11:50:00,68.64,68.66,68.63,68.63,20858.0,58.7852,58.8024,58.7767,58.7767,20858.0
2017-06-09 12:00:00,68.63,68.65,68.62,68.65,20577.0,58.7767,58.7938,58.7681,58.7938,20577.0
2017-06-09 12:10:00,68.64,68.64,68.57,68.58,47100.0,58.7852,58.7852,58.7253,58.7338,47100.0
2017-06-09 12:20:00,68.58,68.59,68.54,68.56,65793.0,58.7338,58.7424,58.6996,58.7167,65793.0
2017-06-09 12:30:00,68.56,68.56,68.48,68.49,57783.0,58.7167,58.7167,58.6482,58.6568,57783.0
2017-06-09 12:40:00,68.49,68.49,68.46,68.47,14894.0,58.6568,58.6568,58.6311,58.6396,14894.0
2017-06-09 12:50:00,68.47,68.53,68.47,68.51,15008.0,58.6396,58.691,58.6396,58.6739,15008.0
2017-06-09 13:00:00,68.5,68.53,68.47,68.5,30949.0,58.6653,58.691,58.6396,58.6653,30949.0
2017-06-09 13:10:00,68.49,68.51,68.44,68.48,81788.0,58.6568,58.6739,58.6139,58.6482,81788.0
2017-06-09 13:20:00,68.48,68.51,68.47,68.49,46348.0,58.6482,58.6739,58.6396,58.6568,46348.0
2017-06-09 13:30:00,68.5,68.51,68.4,68.41,60947.0,58.6653,58.6739,58.5797,58.5883,60947.0
2017-06-09 13:40:00,68.42,68.44,68.37,68.37,29300.0,58.5968,58.6139,58.554,58.554,29300.0
2017-06-09 13:50:00,68.37,68.39,68.33,68.35,116340.0,58.554,58.5711,58.5197,58.5369,116340.0
2017-06-09 14:00:00,68.34,68.37,68.27,68.27,561346.0,58.5283,58.554,58.4684,58.4684,561346.0
2017-06-09 14:10:00,68.28,68.31,68.26,68.3,38611.0,58.4769,58.5026,58.4598,58.494,38611.0
2017-06-09 14:20:00,68.3,68.3,68.25,68.26,32043.0,58.494,58.494,58.4512,58.4598,32043.0
2017-06-09 14:30:00,68.25,68.26,68.13,68.17,100813.0,58.4512,58.4598,58.3485,58.3827,100813.0
2017-06-09 14:40:00,68.17,68.17,67.87,67.87,597917.0,58.3827,58.3827,58.1258,58.1258,597917.0
2017-06-09 14:50:00,67.87,67.97,67.81,67.88,212825.0,58.1258,58.2114,58.0744,58.1343,212825.0
2017-06-09 15:00:00,67.89,68.06,67.88,67.95,189915.0,58.1429,58.2885,58.1343,58.1943,189915.0
2017-06-09 15:10:00,67.95,67.99,67.86,67.92,287743.0,58.1943,58.2286,58.1172,58.1686,287743.0
2017-06-09 15:20:00,67.91,67.97,67.87,67.95,526165.0,58.16,58.2114,58.1258,58.1943,526165.0
2017-06-09 15:30:00,67.96,67.96,67.86,67.87,222744.0,58.2029,58.2029,58.1172,58.1258,222744.0
2017-06-09 15:40:00,67.87,67.88,67.8,67.83,272043.0,58.1258,58.1343,58.0658,58.0915,272043.0
2017-06-09 15:50:00,67.83,67.99,67.82,67.98,562941.0,58.0915,58.2286,58.083,58.22,562941.0
2017-06-12 09:30:00,67.25,67.3,67.17,67.27,773186.0,57.5948,57.6376,57.5263,57.6119,773186.0
2017-06-12 09:40:00,67.27,67.28,67.15,67.15,260190.0,57.6119,57.6205,57.5092,57.5092,260190.0
2017-06-12 09:50:00,67.15,67.15,67.01,67.1,164820.0,57.5092,57.5092,57.3893,57.4663,164820.0
2017-06-12 10:00:00,67.1,67.2,67.07,67.12,245754.0,57.4663,57.552,57.4406,57.4835,245754.0
2017-06-12 10:10:00,67.12,67.26,67.12,67.26,256697.0,57.4835,57.6034,57.4835,57.6034,256697.0
2017-06-12 10:20:00,67.26,67.26,67.21,67.22,67402.0,57.6034,57.6034,57.5605,57.5691,67402.0
2017-06-12 10:30:00,67.21,67.24,67.17,67.17,113026.0,57.5605,57.5862,57.5263,57.5263,113026.0
2017-06-12 10:40:00,67.17,67.22,67.16,67.2,103410.0,57.5263,57.5691,57.5177,57.552,103410.0
2017-06-12 10:50:00,67.2,67.24,67.19,67.22,152921.0,57.552,57.5862,57.5434,57.5691,152921.0
2017-06-12 11:00:00,67.22,67.26,67.15,67.15,67002.0,57.5691,57.6034,57.5092,57.5092,67002.0
2017-06-12 11:10:00,67.15,67.23,67.14,67.15,140536.0,57.5092,57.5777,57.5006,57.5092,140536.0
2017-06-12 11:20:00,67.15,67.15,67.05,67.1,148263.0,57.5092,57.5092,57.4235,57.4663,148263.0
2017-06-12 11:30:00,67.1,67.14,67.07,67.09,154081.0,57.4663,57.5006,57.4406,57.4578,154081.0
2017-06-12 11:40:00,67.09,67.12,67.06,67.07,141389.0,57.4578,57.4835,57.4321,57.4406,141389.0
2017-06-12 11:50:00,67.07,67.11,67.04,67.1,41379.0,57.4406,57.4749,57.4149,57.4663,41379.0
2017-06-12 12:00:00,67.1,67.1,67.06,67.07,24688.0,57.4663,57.4663,57.4321,57.4406,24688.0
2017-06-12 12:10:00,67.06,67.09,67.06,67.08,21256.0,57.4321,57.4578,57.4321,57.4492,21256.0
2017-06-12 12:20:00,67.08,67.11,67.04,67.06,41500.0,57.4492,57.4749,57.4149,57.4321,41500.0
2017-06-12 12:30:00,67.06,67.06,67.03,67.06,30666.0,57.4321,57.4321,57.4064,57.4321,30666.0
2017-06-12 12:40:00,67.06,67.07,67.03,67.04,37372.0,57.4321,57.4406,57.4064,57.4149,37372.0
2017-06-12 12:50:00,67.04,67.04,67.01,67.01,18054.0,57.4149,57.4149,57.3893,57.3893,18054.0
2017-06-12 13:00:00,67.01,67.06,67.0,67.04,24169.0,57.3893,57.4321,57.3807,57.4149,24169.0
2017-06-12 13:10:00,67.04,67.08,67.04,67.06,26053.0,57.4149,57.4492,57.4149,57.4321,26053.0
2017-06-12 13:20:00,67.06,67.11,67.05,67.11,29197.0,57.4321,57.4749,57.4235,57.4749,29197.0
2017-06-12 13:30:00,67.11,67.16,67.07,67.08,31764.0,57.4749,57.5177,57.4406,57.4492,31764.0
2017-06-12 13:40:00,67.08,67.09,67.08,67.09,10512.0,57.4492,57.4578,57.4492,57.4578,10512.0
2017-06-12 13:50:00,67.08,67.09,67.04,67.05,20948.0,57.4492,57.4578,57.4149,57.4235,20948.0
2017-06-12 14:00:00,67.04,67.08,67.04,67.08,34250.0,57.4149,57.4492,57.4149,57.4492,34250.0
2017-06-12 14:10:00,67.07,67.09,67.04,67.06,29111.0,57.4406,57.4578,57.4149,57.4321,29111.0
2017-06-12 14:20:00,67.06,67.09,67.05,67.08,44879.0,57.4321,57.4578,57.4235,57.4492,44879.0
2017-06-12 14:30:00,67.08,67.15,67.08,67.13,36610.0,57.4492,57.5092,57.4492,57.492,36610.0
2017-06-12 14:40:00,67.13,67.17,67.12,67.17,27157.0,57.492,57.5263,57.4835,57.5263,27157.0
2017-06-12 14:50:00,67.16,67.17,67.14,67.16,30541.0,57.5177,57.5263,57.5006,57.5177,30541.0
2017-06-12 15:00:00,67.16,67.2,67.14,67.2,91617.0,57.5177,57.552,57.5006,57.552,91617.0
2017-06-12 15:10:00,67.2,67.2,67.16,67.16,31804.0,57.552,57.552,57.5177,57.5177,31804.0
2017-06-12 15:20:00,67.16,67.2,67.16,67.19,35688.0,57.5177,57.552,57.5177,57.5434,35688.0
2017-06-12 15:30:00,67.19,67.22,67.19,67.2,39910.0,57.5434,57.5691,57.5434,57.552,39910.0
2017-06-12 15:40:00,67.2,67.2,67.15,67.15,60728.0,57.552,57.552,57.5092,57.5092,60728.0
2017-06-12 15:50:00,67.16,67.25,67.15,67.24,461940.0,57.5177,57.5948,57.5092,57.5862,461940.0
2017-06-13 09:30:00,67.73,67.93,67.69,67.92,202535.0,58.0059,58.1772,57.9716,58.1686,202535.0
2017-06-13 09:40:00,67.93,67.98,67.92,67.94,86712.0,58.1772,58.22,58.1686,58.1857,86712.0
2017-06-13 09:50:00,67.94,67.94,67.87,67.9,134544.0,58.1857,58.1857,58.1258,58.1515,134544.0
2017-06-13 10:00:00,67.9,67.9,67.85,67.9,147535.0,58.1515,58.1515,58.1087,58.1515,147535.0
2017-06-13 10:10:00,67.9,67.93,67.87,67.9,58279.0,58.1515,58.1772,58.1258,58.1515,58279.0
2017-06-13 10:20:00,67.9,67.96,67.9,67.95,46067.0,58.1515,58.2029,58.1515,58.1943,46067.0
2017-06-13 10:30:00,67.95,68.02,67.94,68.02,145591.0,58.1943,58.2542,58.1857,58.2542,145591.0
2017-06-13 10:40:00,68.02,68.02,67.92,67.96,84140.0,58.2542,58.2542,58.1686,58.2029,84140.0
2017-06-13 10:50:00,67.95,67.96,67.85,67.85,107084.0,58.1943,58.2029,58.1087,58.1087,107084.0
2017-06-13 11:00:00,67.84,67.89,67.82,67.89,87684.0,58.1001,58.1429,58.083,58.1429,87684.0
2017-06-13 11:10:00,67.88,67.89,67.87,67.89,18013.0,58.1343,58.1429,58.1258,58.1429,18013.0
2017-06-13 11:20:00,67.88,67.89,67.86,67.87,15853.0,58.1343,58.1429,58.1172,58.1258,15853.0
2017-06-13 11:30:00,67.88,67.89,67.87,67.88,11768.0,58.1343,58.1429,58.1258,58.1343,11768.0
2017-06-13 11:40:00,67.88,67.95,67.87,67.92,38163.0,58.1343,58.1943,58.1258,58.1686,38163.0
2017-06-13 11:50:00,67.92,67.95,67.91,67.93,35983.0,58.1686,58.1943,58.16,58.1772,35983.0
2017-06-13 12:00:00,67.93,67.94,67.91,67.93,12322.0,58.1772,58.1857,58.16,58.1772,12322.0
2017-06-13 12:10:00,67.93,67.97,67.93,67.95,6150.0,58.1772,58.2114,58.1772,58.1943,6150.0
2017-06-13 12:20:00,67.96,67.97,67.94,67.95,14875.0,58.2029,58.2114,58.1857,58.1943,14875.0
2017-06-13 12:30:00,67.95,68.03,67.94,68.03,29045.0,58.1943,58.2628,58.1857,58.2628,29045.0
2017-06-13 12:40:00,68.02,68.04,68.01,68.04,10764.0,58.2542,58.2714,58.2457,58.2714,10764.0
2017-06-13 12:50:00,68.04,68.11,68.04,68.09,14003.0,58.2714,58.3313,58.2714,58.3142,14003.0
2017-06-13 13:00:00,68.08,68.08,68.04,68.05,7100.0,58.3056,58.3056,58.2714,58.2799,7100.0
2017-06-13 13:10:00,68.05,68.05,68.03,68.03,6532.0,58.2799,58.2799,58.2628,58.2628,6532.0
2017-06-13 13:20:00,68.03,68.04,68.01,68.04,10794.0,58.2628,58.2714,58.2457,58.2714,10794.0
2017-06-13 13:30:00,68.04,68.04,68.01,68.03,13015.0,58.2714,58.2714,58.2457,58.2628,13015.0
2017-06-13 13:40:00,68.03,68.03,68.0,68.01,12361.0,58.2628,58.2628,58.2371,58.2457,12361.0
2017-06-13 13:50:00,68.02,68.04,68.02,68.03,4745.0,58.2542,58.2714,58.2542,58.2628,4745.0
2017-06-13 14:00:00,68.03,68.09,68.02,68.09,27653.0,58.2628,58.3142,58.2542,58.3142,27653.0
2017-06-13 14:10:00,68.08,68.11,68.07,68.11,18115.0,58.3056,58.3313,58.2971,58.3313,18115.0
2017-06-13 14:20:00,68.1,68.13,68.1,68.12,17762.0,58.3228,58.3485,58.3228,58.3399,17762.0
2017-06-13 14:30:00,68.12,68.16,68.12,68.14,57047.0,58.3399,58.3741,58.3399,58.357,57047.0
2017-06-13 14:40:00,68.14,68.18,68.12,68.16,48554.0,58.357,58.3913,58.3399,58.3741,48554.0
2017-06-13 14:50:00,68.17,68.18,68.15,68.16,24033.0,58.3827,58.3913,58.3656,58.3741,24033.0
2017-06-13 15:00:00,68.15,68.16,68.13,68.16,15487.0,58.3656,58.3741,58.3485,58.3741,15487.0
2017-06-13 15:10:00,68.15,68.15,68.12,68.13,40390.0,58.3656,58.3656,58.3399,58.3485,40390.0
2017-06-13 15:20:00,68.14,68.16,68.13,68.16,13530.0,58.357,58.3741,58.3485,58.3741,13530.0
2017-06-13 15:30:00,68.16,68.16,68.13,68.14,21677.0,58.3741,58.3741,58.3485,58.357,21677.0
2017-06-13 15:40:00,68.15,68.17,68.09,68.11,67369.0,58.3656,58.3827,58.3142,58.3313,67369.0
2017-06-13 15:50:00,68.11,68.15,68.07,68.13,174648.0,58.3313,58.3656,58.2971,58.3485,174648.0
2017-06-14 09:30:00,68.77,68.91,68.68,68.77,358033.0,58.8966,59.0165,58.8195,58.8966,358033.0
2017-06-14 09:40:00,68.77,68.86,68.77,68.84,283439.0,58.8966,58.9736,58.8966,58.9565,283439.0
2017-06-14 09:50:00,68.85,68.87,68.81,68.85,81247.0,58.9651,58.9822,58.9308,58.9651,81247.0
2017-06-14 10:00:00,68.84,68.85,68.8,68.82,46197.0,58.9565,58.9651,58.9223,58.9394,46197.0
2017-06-14 10:10:00,68.82,68.86,68.81,68.83,53478.0,58.9394,58.9736,58.9308,58.948,53478.0
2017-06-14 10:20:00,68.83,68.84,68.79,68.82,68949.0,58.948,58.9565,58.9137,58.9394,68949.0
2017-06-14 10:30:00,68.82,68.85,68.77,68.82,26862.0,58.9394,58.9651,58.8966,58.9394,26862.0
2017-06-14 10:40:00,68.82,68.82,68.76,68.81,51295.0,58.9394,58.9394,58.888,58.9308,51295.0
2017-06-14 10:50:00,68.81,68.86,68.78,68.83,112714.0,58.9308,58.9736,58.9051,58.948,112714.0
2017-06-14 11:00:00,68.83,68.83,68.78,68.83,110333.0,58.948,58.948,58.9051,58.948,110333.0
2017-06-14 11:10:00,68.83,68.88,68.82,68.88,87843.0,58.948,58.9908,58.9394,58.9908,87843.0
2017-06-14 11:20:00,68.88,68.89,68.86,68.87,60641.0,58.9908,58.9993,58.9736,58.9822,60641.0
2017-06-14 11:30:00,68.87,68.88,68.83,68.87,33787.0,58.9822,58.9908,58.948,58.9822,33787.0
2017-06-14 11:40:00,68.87,68.9,68.86,68.89,46949.0,58.9822,59.0079,58.9736,58.9993,46949.0
2017-06-14 11:50:00,68.89,68.9,68.89,68.9,1711.0,58.9993,59.0079,58.9993,59.0079,1711.0
2017-06-14 12:00:00,68.9,68.94,68.89,68.92,35029.0,59.0079,59.0422,58.9993,59.025,35029.0
2017-06-14 12:10:00,68.93,68.93,68.9,68.92,30334.0,59.0336,59.0336,59.0079,59.025,30334.0
2017-06-14 12:20:00,68.92,68.95,68.92,68.94,34490.0,59.025,59.0507,59.025,59.0422,34490.0
2017-06-14 12:30:00,68.95,68.97,68.94,68.96,12600.0,59.0507,59.0679,59.0422,59.0593,12600.0
2017-06-14 12:40:00,68.97,68.97,68.96,68.97,12490.0,59.0679,59.0679,59.0593,59.0679,12490.0
2017-06-14 12:50:00,68.97,68.97,68.93,68.94,35708.0,59.0679,59.0679,59.0336,59.0422,35708.0
2017-06-14 13:00:00,68.94,68.95,68.91,68.92,37911.0,59.0422,59.0507,59.0165,59.025,37911.0
2017-06-14 13:10:00,68.92,68.92,68.89,68.9,35196.0,59.025,59.025,58.9993,59.0079,35196.0
2017-06-14 13:20:00,68.89,68.93,68.89,68.92,27173.0,58.9993,59.0336,58.9993,59.025,27173.0
2017-06-14 13:30:00,68.91,68.94,68.89,68.93,35552.0,59.0165,59.0422,58.9993,59.0336,35552.0
2017-06-14 13:40:00,68.93,68.96,68.92,68.94,49859.0,59.0336,59.0593,59.025,59.0422,49859.0
2017-06-14 13:50:00,68.95,68.97,68.89,68.91,32136.0,59.0507,59.0679,58.9993,59.0165,32136.0
2017-06-14 14:00:00,68.96,69.01,68.85,68.95,26203.0,59.0593,59.1021,58.9651,59.0507,26203.0
2017-06-14 14:10:00,68.94,68.96,68.76,68.79,98494.0,59.0422,59.0593,58.888,58.9137,98494.0
2017-06-14 14:20:00,68.79,68.8,68.74,68.78,39409.0,58.9137,58.9223,58.8709,58.9051,39409.0
2017-06-14 14:30:00,68.78,68.78,68.59,68.61,230930.0,58.9051,58.9051,58.7424,58.7595,230930.0
2017-06-14 14:40:00,68.61,68.61,68.52,68.56,187300.0,58.7595,58.7595,58.6825,58.7167,187300.0
2017-06-14 14:50:00,68.56,68.6,68.47,68.49,133314.0,58.7167,58.751,58.6396,58.6568,133314.0
2017-06-14 15:00:00,68.49,68.53,68.38,68.39,95871.0,58.6568,58.691,58.5626,58.5711,95871.0
2017-06-14 15:10:00,68.39,68.39,68.3,68.37,77766.0,58.5711,58.5711,58.494,58.554,77766.0
2017-06-14 15:20:00,68.37,68.42,68.3,68.36,307290.0,58.554,58.5968,58.494,58.5454,307290.0
2017-06-14 15:30:00,68.37,68.38,68.28,68.38,61146.0,58.554,58.5626,58.4769,58.5626,61146.0
2017-06-14 15:40:00,68.38,68.56,68.37,68.55,62940.0,58.5626,58.7167,58.554,58.7082,62940.0
2017-06-14 15:50:00,68.55,68.6,68.48,68.51,200145.0,58.7082,58.751,58.6482,58.6739,200145.0
2017-06-15 09:30:00,67.35,67.41,67.2,67.4,261722.0,57.6804,57.7318,57.552,57.7233,261722.0
2017-06-15 09:40:00,67.4,67.4,67.18,67.23,99422.0,57.7233,57.7233,57.5348,57.5777,99422.0
2017-06-15 09:50:00,67.22,67.33,67.22,67.33,48988.0,57.5691,57.6633,57.5691,57.6633,48988.0
2017-06-15 10:00:00,67.33,67.33,67.21,67.23,78183.0,57.6633,57.6633,57.5605,57.5777,78183.0
2017-06-15 10:10:00,67.23,67.23,67.16,67.17,43218.0,57.5777,57.5777,57.5177,57.5263,43218.0
2017-06-15 10:20:00,67.17,67.17,67.1,67.13,86948.0,57.5263,57.5263,57.4663,57.492,86948.0
2017-06-15 10:30:00,67.13,67.13,67.07,67.12,102955.0,57.492,57.492,57.4406,57.4835,102955.0
2017-06-15 10:40:00,67.11,67.12,67.06,67.12,149412.0,57.4749,57.4835,57.4321,57.4835,149412.0
2017-06-15 10:50:00,67.12,67.17,67.06,67.17,163104.0,57.4835,57.5263,57.4321,57.5263,163104.0
2017-06-15 11:00:00,67.17,67.22,67.14,67.18,237665.0,57.5263,57.5691,57.5006,57.5348,237665.0
2017-06-15 11:10:00,67.17,67.26,67.16,67.25,64257.0,57.5263,57.6034,57.5177,57.5948,64257.0
2017-06-15 11:20:00,67.25,67.35,67.21,67.35,69960.0,57.5948,57.6804,57.5605,57.6804,69960.0
2017-06-15 11:30:00,67.35,67.37,67.29,67.34,31982.0,57.6804,57.6976,57.6291,57.6719,31982.0
2017-06-15 11:40:00,67.34,67.36,67.32,67.36,25046.0,57.6719,57.689,57.6547,57.689,25046.0
2017-06-15 11:50:00,67.35,67.36,67.3,67.34,59498.0,57.6804,57.689,57.6376,57.6719,59498.0
2017-06-15 12:00:00,67.34,67.35,67.29,67.32,23378.0,57.6719,57.6804,57.6291,57.6547,23378.0
2017-06-15 12:10:00,67.32,67.36,67.31,67.32,23069.0,57.6547,57.689,57.6462,57.6547,23069.0
2017-06-15 12:20:00,67.32,67.32,67.28,67.3,14296.0,57.6547,57.6547,57.6205,57.6376,14296.0
2017-06-15 12:30:00,67.29,67.32,67.28,67.31,9104.0,57.6291,57.6547,57.6205,57.6462,9104.0
2017-06-15 12:40:00,67.3,67.37,67.29,67.36,32891.0,57.6376,57.6976,57.6291,57.689,32891.0
2017-06-15 12:50:00,67.36,67.4,67.36,67.4,22610.0,57.689,57.7233,57.689,57.7233,22610.0
2017-06-15 13:00:00,67.41,67.42,67.38,67.39,27950.0,57.7318,57.7404,57.7061,57.7147,27950.0
2017-06-15 13:10:00,67.4,67.43,67.39,67.4,9106.0,57.7233,57.749,57.7147,57.7233,9106.0
2017-06-15 13:20:00,67.4,67.41,67.38,67.38,10432.0,57.7233,57.7318,57.7061,57.7061,10432.0
2017-06-15 13:30:00,67.38,67.42,67.38,67.41,10448.0,57.7061,57.7404,57.7061,57.7318,10448.0
2017-06-15 13:40:00,67.41,67.41,67.35,67.38,19579.0,57.7318,57.7318,57.6804,57.7061,19579.0
2017-06-15 13:50:00,67.38,67.4,67.37,67.38,17736.0,57.7061,57.7233,57.6976,57.7061,17736.0
2017-06-15 14:00:00,67.38,67.42,67.36,67.42,15593.0,57.7061,57.7404,57.689,57.7404,15593.0
2017-06-15 14:10:00,67.42,67.43,67.39,67.4,34786.0,57.7404,57.749,57.7147,57.7233,34786.0
2017-06-15 14:20:00,67.4,67.44,67.4,67.4,35331.0,57.7233,57.7575,57.7233,57.7233,35331.0
2017-06-15 14:30:00,67.41,67.43,67.4,67.41,11300.0,57.7318,57.749,57.7233,57.7318,11300.0
2017-06-15 14:40:00,67.41,67.44,67.4,67.43,21742.0,57.7318,57.7575,57.7233,57.749,21742.0
2017-06-15 14:50:00,67.42,67.44,67.4,67.42,26909.0,57.7404,57.7575,57.7233,57.7404,26909.0
2017-06-15 15:00:00,67.42,67.45,67.41,67.44,27738.0,57.7404,57.7661,57.7318,57.7575,27738.0
2017-06-15 15:10:00,67.44,67.46,67.42,67.44,21695.0,57.7575,57.7746,57.7404,57.7575,21695.0
2017-06-15 15:20:00,67.45,67.47,67.43,67.44,9935.0,57.7661,57.7832,57.749,57.7575,9935.0
2017-06-15 15:30:00,67.45,67.46,67.42,67.42,29267.0,57.7661,57.7746,57.7404,57.7404,29267.0
2017-06-15 15:40:00,67.41,67.46,67.41,67.43,64807.0,57.7318,57.7746,57.7318,57.749,64807.0
2017-06-15 15:50:00,67.43,67.44,67.4,67.41,347307.0,57.749,57.7575,57.7233,57.7318,347307.0
2017-06-16 09:30:00,67.25,67.36,67.08,67.1,108226.0,57.5948,57.689,57.4492,57.4663,108226.0
2017-06-16 09:40:00,67.1,67.13,67.04,67.08,146710.0,57.4663,57.492,57.4149,57.4492,146710.0
2017-06-16 09:50:00,67.09,67.15,67.04,67.11,83201.0,57.4578,57.5092,57.4149,57.4749,83201.0
2017-06-16 10:00:00,67.11,67.14,67.06,67.11,41887.0,57.4749,57.5006,57.4321,57.4749,41887.0
2017-06-16 10:10:00,67.12,67.12,67.05,67.06,59020.0,57.4835,57.4835,57.4235,57.4321,59020.0
2017-06-16 10:20:00,67.06,67.06,66.99,67.03,35927.0,57.4321,57.4321,57.3721,57.4064,35927.0
2017-06-16 10:30:00,67.03,67.04,66.98,67.03,25464.0,57.4064,57.4149,57.3636,57.4064,25464.0
2017-06-16 10:40:00,67.03,67.09,67.03,67.05,29364.0,57.4064,57.4578,57.4064,57.4235,29364.0
2017-06-16 10:50:00,67.05,67.05,67.0,67.05,30750.0,57.4235,57.4235,57.3807,57.4235,30750.0
2017-06-16 11:00:00,67.05,67.07,67.03,67.04,66941.0,57.4235,57.4406,57.4064,57.4149,66941.0
2017-06-16 11:10:00,67.04,67.08,67.04,67.07,54364.0,57.4149,57.4492,57.4149,57.4406,54364.0
2017-06-16 11:20:00,67.08,67.09,67.06,67.07,63724.0,57.4492,57.4578,57.4321,57.4406,63724.0
2017-06-16 11:30:00,67.07,67.14,67.06,67.14,90640.0,57.4406,57.5006,57.4321,57.5006,90640.0
2017-06-16 11:40:00,67.14,67.14,67.11,67.11,57222.0,57.5006,57.5006,57.4749,57.4749,57222.0
2017-06-16 11:50:00,67.12,67.14,67.11,67.14,48481.0,57.4835,57.5006,57.4749,57.5006,48481.0
2017-06-16 12:00:00,67.15,67.16,67.11,67.14,79986.0,57.5092,57.5177,57.4749,57.5006,79986.0
2017-06-16 12:10:00,67.13,67.13,67.11,67.12,35000.0,57.492,57.492,57.4749,57.4835,35000.0
2017-06-16 12:20:00,67.12,67.14,67.12,67.13,71217.0,57.4835,57.5006,57.4835,57.492,71217.0
2017-06-16 12:30:00,67.14,67.16,67.13,67.14,42340.0,57.5006,57.5177,57.492,57.5006,42340.0
2017-06-16 12:40:00,67.15,67.18,67.12,67.13,47844.0,57.5092,57.5348,57.4835,57.492,47844.0
2017-06-16 12:50:00,67.14,67.16,67.13,67.13,55477.0,57.5006,57.5177,57.492,57.492,55477.0
2017-06-16 13:00:00,67.14,67.17,67.13,67.15,50069.0,57.5006,57.5263,57.492,57.5092,50069.0
2017-06-16 13:10:00,67.16,67.18,67.14,67.17,39018.0,57.5177,57.5348,57.5006,57.5263,39018.0
2017-06-16 13:20:00,67.17,67.19,67.16,67.18,48618.0,57.5263,57.5434,57.5177,57.5348,48618.0
2017-06-16 13:30:00,67.18,67.19,67.17,67.19,51201.0,57.5348,57.5434,57.5263,57.5434,51201.0
2017-06-16 13:40:00,67.19,67.19,67.18,67.19,26119.0,57.5434,57.5434,57.5348,57.5434,26119.0
2017-06-16 13:50:00,67.19,67.2,67.14,67.15,68159.0,57.5434,57.552,57.5006,57.5092,68159.0
2017-06-16 14:00:00,67.15,67.18,67.14,67.17,36513.0,57.5092,57.5348,57.5006,57.5263,36513.0
2017-06-16 14:10:00,67.17,67.19,67.16,67.16,79529.0,57.5263,57.5434,57.5177,57.5177,79529.0
2017-06-16 14:20:00,67.17,67.2,67.16,67.2,43403.0,57.5263,57.552,57.5177,57.552,43403.0
2017-06-16 14:30:00,67.2,67.21,67.19,67.2,57980.0,57.552,57.5605,57.5434,57.552,57980.0
2017-06-16 14:40:00,67.2,67.22,67.19,67.21,71227.0,57.552,57.5691,57.5434,57.5605,71227.0
2017-06-16 14:50:00,67.2,67.26,67.2,67.24,85510.0,57.552,57.6034,57.552,57.5862,85510.0
2017-06-16 15:00:00,67.23,67.25,67.22,67.25,14116.0,57.5777,57.5948,57.5691,57.5948,14116.0
2017-06-16 15:10:00,67.25,67.25,67.2,67.25,50816.0,57.5948,57.5948,57.552,57.5948,50816.0
2017-06-16 15:20:00,67.25,67.27,67.22,67.26,41266.0,57.5948,57.6119,57.5691,57.6034,41266.0
2017-06-16 15:30:00,67.27,67.28,67.24,67.28,29982.0,57.6119,57.6205,57.5862,57.6205,29982.0
2017-06-16 15:40:00,67.28,67.28,67.24,67.27,49406.0,57.6205,57.6205,57.5862,57.6119,49406.0
2017-06-16 15:50:00,67.27,67.34,67.26,67.27,250795.0,57.6119,57.6719,57.6034,57.6119,250795.0
2017-06-19 09:30:00,67.69,67.76,67.47,67.64,236516.0,57.9716,58.0316,57.7832,57.9288,236516.0
2017-06-19 09:40:00,67.64,67.69,67.6,67.69,87525.0,57.9288,57.9716,57.8945,57.9716,87525.0
2017-06-19 09:50:00,67.7,67.7,67.65,67.68,42579.0,57.9802,57.9802,57.9374,57.9631,42579.0
2017-06-19 10:00:00,67.68,67.77,67.66,67.72,56141.0,57.9631,58.0401,57.9459,57.9973,56141.0
2017-06-19 10:10:00,67.72,67.74,67.71,67.74,23355.0,57.9973,58.0144,57.9888,58.0144,23355.0
2017-06-19 10:20:00,67.74,67.78,67.72,67.74,39731.0,58.0144,58.0487,57.9973,58.0144,39731.0
2017-06-19 10:30:00,67.74,67.78,67.73,67.76,157015.0,58.0144,58.0487,58.0059,58.0316,157015.0
2017-06-19 10:40:00,67.76,67.82,67.74,67.82,32653.0,58.0316,58.083,58.0144,58.083,32653.0
2017-06-19 10:50:00,67.82,67.83,67.79,67.8,50981.0,58.083,58.0915,58.0573,58.0658,50981.0
2017-06-19 11:00:00,67.8,67.8,67.74,67.78,78302.0,58.0658,58.0658,58.0144,58.0487,78302.0
2017-06-19 11:10:00,67.78,67.78,67.75,67.77,71217.0,58.0487,58.0487,58.023,58.0401,71217.0
2017-06-19 11:20:00,67.77,67.77,67.74,67.75,82166.0,58.0401,58.0401,58.0144,58.023,82166.0
2017-06-19 11:30:00,67.75,67.78,67.74,67.77,116627.0,58.023,58.0487,58.0144,58.0401,116627.0
2017-06-19 11:40:00,67.78,67.78,67.75,67.77,45403.0,58.0487,58.0487,58.023,58.0401,45403.0
2017-06-19 11:50:00,67.77,67.77,67.73,67.74,43700.0,58.0401,58.0401,58.0059,58.0144,43700.0
2017-06-19 12:00:00,67.74,67.76,67.73,67.74,29074.0,58.0144,58.0316,58.0059,58.0144,29074.0
2017-06-19 12:10:00,67.74,67.76,67.7,67.74,42114.0,58.0144,58.0316,57.9802,58.0144,42114.0
2017-06-19 12:20:00,67.73,67.76,67.73,67.74,31152.0,58.0059,58.0316,58.0059,58.0144,31152.0
2017-06-19 12:30:00,67.74,67.76,67.73,67.76,23146.0,58.0144,58.0316,58.0059,58.0316,23146.0
2017-06-19 12:40:00,67.76,67.77,67.75,67.76,27613.0,58.0316,58.0401,58.023,58.0316,27613.0
2017-06-19 12:50:00,67.76,67.76,67.73,67.73,29254.0,58.0316,58.0316,58.0059,58.0059,29254.0
2017-06-19 13:00:00,67.73,67.77,67.71,67.75,29610.0,58.0059,58.0401,57.9888,58.023,29610.0
2017-06-19 13:10:00,67.75,67.76,67.74,67.76,22037.0,58.023,58.0316,58.0144,58.0316,22037.0
2017-06-19 13:20:00,67.75,67.76,67.73,67.73,7818.0,58.023,58.0316,58.0059,58.0059,7818.0
2017-06-19 13:30:00,67.74,67.74,67.71,67.72,28690.0,58.0144,58.0144,57.9888,57.9973,28690.0
2017-06-19 13:40:00,67.72,67.72,67.69,67.7,11245.0,57.9973,57.9973,57.9716,57.9802,11245.0
2017-06-19 13:50:00,67.7,67.7,67.68,67.7,10758.0,57.9802,57.9802,57.9631,57.9802,10758.0
2017-06-19 14:00:00,67.69,67.7,67.68,67.69,31746.0,57.9716,57.9802,57.9631,57.9716,31746.0
2017-06-19 14:10:00,67.69,67.69,67.66,67.68,9216.0,57.9716,57.9716,57.9459,57.9631,9216.0
2017-06-19 14:20:00,67.68,67.68,67.65,67.68,30467.0,57.9631,57.9631,57.9374,57.9631,30467.0
2017-06-19 14:30:00,67.68,67.68,67.64,67.66,34538.0,57.9631,57.9631,57.9288,57.9459,34538.0
2017-06-19 14:40:00,67.67,67.67,67.62,67.64,253662.0,57.9545,57.9545,57.9117,57.9288,253662.0
2017-06-19 14:50:00,67.63,67.66,67.61,67.65,17242.0,57.9202,57.9459,57.9031,57.9374,17242.0
2017-06-19 15:00:00,67.64,67.68,67.64,67.68,13684.0,57.9288,57.9631,57.9288,57.9631,13684.0
2017-06-19 15:10:00,67.69,67.69,67.65,67.69,20142.0,57.9716,57.9716,57.9374,57.9716,20142.0
2017-06-19 15:20:00,67.69,67.7,67.68,67.69,12322.0,57.9716,57.9802,57.9631,57.9716,12322.0
2017-06-19 15:30:00,67.69,67.7,67.66,67.69,31640.0,57.9716,57.9802,57.9459,57.9716,31640.0
2017-06-19 15:40:00,67.69,67.7,67.67,67.68,43040.0,57.9716,57.9802,57.9545,57.9631,43040.0
2017-06-19 15:50:00,67.68,67.71,67.65,67.69,194183.0,57.9631,57.9888,57.9374,57.9716,194183.0
2017-06-20 09:30:00,67.4,67.45,67.1,67.14,98833.0,57.7233,57.7661,57.4663,57.5006,98833.0
2017-06-20 09:40:00,67.14,67.16,67.03,67.03,101840.0,57.5006,57.5177,57.4064,57.4064,101840.0
2017-06-20 09:50:00,67.03,67.06,67.0,67.04,64496.0,57.4064,57.4321,57.3807,57.4149,64496.0
2017-06-20 10:00:00,67.04,67.04,67.0,67.03,40112.0,57.4149,57.4149,57.3807,57.4064,40112.0
2017-06-20 10:10:00,67.03,67.09,67.02,67.08,23012.0,57.4064,57.4578,57.3978,57.4492,23012.0
2017-06-20 10:20:00,67.07,67.09,67.07,67.08,9665.0,57.4406,57.4578,57.4406,57.4492,9665.0
2017-06-20 10:30:00,67.08,67.12,67.05,67.07,30528.0,57.4492,57.4835,57.4235,57.4406,30528.0
2017-06-20 10:40:00,67.07,67.13,67.07,67.13,15753.0,57.4406,57.492,57.4406,57.492,15753.0
2017-06-20 10:50:00,67.13,67.13,67.11,67.13,29626.0,57.492,57.492,57.4749,57.492,29626.0
2017-06-20 11:00:00,67.13,67.14,67.1,67.11,35958.0,57.492,57.5006,57.4663,57.4749,35958.0
2017-06-20 11:10:00,67.11,67.11,67.09,67.1,30737.0,57.4749,57.4749,57.4578,57.4663,30737.0
2017-06-20 11:20:00,67.1,67.1,67.03,67.05,12358.0,57.4663,57.4663,57.4064,57.4235,12358.0
2017-06-20 11:30:00,67.05,67.11,67.05,67.11,21682.0,57.4235,57.4749,57.4235,57.4749,21682.0
2017-06-20 11:40:00,67.1,67.17,67.1,67.16,72246.0,57.4663,57.5263,57.4663,57.5177,72246.0
2017-06-20 11:50:00,67.16,67.17,67.07,67.07,30709.0,57.5177,57.5263,57.4406,57.4406,30709.0
2017-06-20 12:00:00,67.06,67.13,67.04,67.1,61022.0,57.4321,57.492,57.4149,57.4663,61022.0
2017-06-20 12:10:00,67.09,67.1,67.06,67.08,40777.0,57.4578,57.4663,57.4321,57.4492,40777.0
2017-06-20 12:20:00,67.09,67.09,66.98,67.0,30141.0,57.4578,57.4578,57.3636,57.3807,30141.0
2017-06-20 12:30:00,67.01,67.06,67.01,67.05,37408.0,57.3893,57.4321,57.3893,57.4235,37408.0
2017-06-20 12:40:00,67.05,67.05,67.0,67.01,18251.0,57.4235,57.4235,57.3807,57.3893,18251.0
2017-06-20 12:50:00,67.01,67.07,67.0,67.06,41714.0,57.3893,57.4406,57.3807,57.4321,41714.0
2017-06-20 13:00:00,67.06,67.09,67.06,67.07,7310.0,57.4321,57.4578,57.4321,57.4406,7310.0
2017-06-20 13:10:00,67.08,67.08,67.02,67.02,13789.0,57.4492,57.4492,57.3978,57.3978,13789.0
2017-06-20 13:20:00,67.03,67.08,67.01,67.04,48169.0,57.4064,57.4492,57.3893,57.4149,48169.0
2017-06-20 13:30:00,67.03,67.04,66.98,66.98,8000.0,57.4064,57.4149,57.3636,57.3636,8000.0
2017-06-20 13:40:00,66.98,66.98,66.92,66.97,83097.0,57.3636,57.3636,57.3122,57.355,83097.0
2017-06-20 13:50:00,66.96,66.97,66.95,66.96,8795.0,57.3464,57.355,57.3379,57.3464,8795.0
2017-06-20 14:00:00,66.98,67.02,66.98,67.01,13959.0,57.3636,57.3978,57.3636,57.3893,13959.0
2017-06-20 14:10:00,67.01,67.02,67.0,67.02,8679.0,57.3893,57.3978,57.3807,57.3978,8679.0
2017-06-20 14:20:00,67.01,67.01,66.97,66.97,19922.0,57.3893,57.3893,57.355,57.355,19922.0
2017-06-20 14:30:00,66.97,67.0,66.91,66.95,96653.0,57.355,57.3807,57.3036,57.3379,96653.0
2017-06-20 14:40:00,66.96,66.98,66.95,66.97,51796.0,57.3464,57.3636,57.3379,57.355,51796.0
2017-06-20 14:50:00,66.96,66.98,66.93,66.95,35274.0,57.3464,57.3636,57.3207,57.3379,35274.0
2017-06-20 15:00:00,66.95,66.96,66.92,66.92,49892.0,57.3379,57.3464,57.3122,57.3122,49892.0
2017-06-20 15:10:00,66.92,66.97,66.92,66.95,24492.0,57.3122,57.355,57.3122,57.3379,24492.0
2017-06-20 15:20:00,66.95,66.96,66.92,66.96,36645.0,57.3379,57.3464,57.3122,57.3464,36645.0
2017-06-20 15:30:00,66.95,66.96,66.9,66.94,57570.0,57.3379,57.3464,57.295,57.3293,57570.0
2017-06-20 15:40:00,66.94,66.95,66.87,66.88,53925.0,57.3293,57.3379,57.2694,57.2779,53925.0
2017-06-20 15:50:00,66.88,66.9,66.83,66.86,288782.0,57.2779,57.295,57.2351,57.2608,288782.0
2017-06-21 09:30:00,67.01,67.02,66.79,66.81,173701.0,57.3893,57.3978,57.2008,57.218,173701.0
2017-06-21 09:40:00,66.81,66.91,66.8,66.87,162535.0,57.218,57.3036,57.2094,57.2694,162535.0
2017-06-21 09:50:00,66.87,66.92,66.85,66.91,101185.0,57.2694,57.3122,57.2522,57.3036,101185.0
2017-06-21 10:00:00,66.91,66.94,66.88,66.9,54762.0,57.3036,57.3293,57.2779,57.295,54762.0
2017-06-21 10:10:00,66.9,66.91,66.81,66.82,31299.0,57.295,57.3036,57.218,57.2265,31299.0
2017-06-21 10:20:00,66.82,66.91,66.82,66.91,23136.0,57.2265,57.3036,57.2265,57.3036,23136.0
2017-06-21 10:30:00,66.92,66.99,66.92,66.96,61396.0,57.3122,57.3721,57.3122,57.3464,61396.0
2017-06-21 10:40:00,66.97,67.04,66.96,67.01,68612.0,57.355,57.4149,57.3464,57.3893,68612.0
2017-06-21 10:50:00,67.01,67.03,66.98,66.98,32807.0,57.3893,57.4064,57.3636,57.3636,32807.0
2017-06-21 11:00:00,66.98,66.98,66.85,66.87,32933.0,57.3636,57.3636,57.2522,57.2694,32933.0
2017-06-21 11:10:00,66.87,66.87,66.8,66.82,43345.0,57.2694,57.2694,57.2094,57.2265,43345.0
2017-06-21 11:20:00,66.83,66.86,66.81,66.83,37341.0,57.2351,57.2608,57.218,57.2351,37341.0
2017-06-21 11:30:00,66.84,66.86,66.83,66.84,34702.0,57.2437,57.2608,57.2351,57.2437,34702.0
2017-06-21 11:40:00,66.85,66.92,66.84,66.91,22050.0,57.2522,57.3122,57.2437,57.3036,22050.0
2017-06-21 11:50:00,66.92,66.92,66.89,66.92,15220.0,57.3122,57.3122,57.2865,57.3122,15220.0
2017-06-21 12:00:00,66.92,66.93,66.87,66.91,13702.0,57.3122,57.3207,57.2694,57.3036,13702.0
2017-06-21 12:10:00,66.9,66.91,66.87,66.87,7797.0,57.295,57.3036,57.2694,57.2694,7797.0
2017-06-21 12:20:00,66.87,66.93,66.87,66.9,9526.0,57.2694,57.3207,57.2694,57.295,9526.0
2017-06-21 12:30:00,66.9,66.93,66.84,66.85,30559.0,57.295,57.3207,57.2437,57.2522,30559.0
2017-06-21 12:40:00,66.84,66.87,66.81,66.81,35147.0,57.2437,57.2694,57.218,57.218,35147.0
2017-06-21 12:50:00,66.81,66.83,66.76,66.77,37848.0,57.218,57.2351,57.1751,57.1837,37848.0
2017-06-21 13:00:00,66.77,66.8,66.74,66.76,23196.0,57.1837,57.2094,57.158,57.1751,23196.0
2017-06-21 13:10:00,66.75,66.82,66.75,66.8,29512.0,57.1666,57.2265,57.1666,57.2094,29512.0
2017-06-21 13:20:00,66.8,66.82,66.76,66.81,29275.0,57.2094,57.2265,57.1751,57.218,29275.0
2017-06-21 13:30:00,66.81,66.82,66.77,66.78,8760.0,57.218,57.2265,57.1837,57.1923,8760.0
2017-06-21 13:40:00,66.77,66.79,66.73,66.73,61726.0,57.1837,57.2008,57.1495,57.1495,61726.0
2017-06-21 13:50:00,66.73,66.74,66.7,66.73,89446.0,57.1495,57.158,57.1238,57.1495,89446.0
2017-06-21 14:00:00,66.72,66.75,66.71,66.75,20698.0,57.1409,57.1666,57.1323,57.1666,20698.0
2017-06-21 14:10:00,66.75,66.79,66.75,66.76,17853.0,57.1666,57.2008,57.1666,57.1751,17853.0
2017-06-21 14:20:00,66.76,66.76,66.73,66.74,38625.0,57.1751,57.1751,57.1495,57.158,38625.0
2017-06-21 14:30:00,66.74,66.85,66.73,66.84,35285.0,57.158,57.2522,57.1495,57.2437,35285.0
2017-06-21 14:40:00,66.84,66.85,66.82,66.84,16093.0,57.2437,57.2522,57.2265,57.2437,16093.0
2017-06-21 14:50:00,66.83,66.86,66.83,66.85,16400.0,57.2351,57.2608,57.2351,57.2522,16400.0
2017-06-21 15:00:00,66.84,66.85,66.78,66.79,319971.0,57.2437,57.2522,57.1923,57.2008,319971.0
2017-06-21 15:10:00,66.79,66.81,66.78,66.81,13982.0,57.2008,57.218,57.1923,57.218,13982.0
2017-06-21 15:20:00,66.81,66.82,66.77,66.79,56052.0,57.218,57.2265,57.1837,57.2008,56052.0
2017-06-21 15:30:00,66.79,66.8,66.75,66.76,44681.0,57.2008,57.2094,57.1666,57.1751,44681.0
2017-06-21 15:40:00,66.76,66.81,66.75,66.81,91206.0,57.1751,57.218,57.1666,57.218,91206.0
2017-06-21 15:50:00,66.8,66.84,66.79,66.84,141244.0,57.2094,57.2437,57.2008,57.2437,141244.0
2017-06-22 09:30:00,67.25,67.29,67.22,67.24,42937.0,57.5948,57.6291,57.5691,57.5862,42937.0
2017-06-22 09:40:00,67.25,67.28,67.22,67.22,89920.0,57.5948,57.6205,57.5691,57.5691,89920.0
2017-06-22 09:50:00,67.23,67.3,67.22,67.29,33129.0,57.5777,57.6376,57.5691,57.6291,33129.0
2017-06-22 10:00:00,67.29,67.31,67.22,67.27,37419.0,57.6291,57.6462,57.5691,57.6119,37419.0
2017-06-22 10:10:00,67.27,67.31,67.25,67.28,19295.0,57.6119,57.6462,57.5948,57.6205,19295.0
2017-06-22 10:20:00,67.27,67.27,67.23,67.25,21526.0,57.6119,57.6119,57.5777,57.5948,21526.0
2017-06-22 10:30:00,67.25,67.27,67.24,67.26,34463.0,57.5948,57.6119,57.5862,57.6034,34463.0
2017-06-22 10:40:00,67.26,67.35,67.25,67.33,52420.0,57.6034,57.6804,57.5948,57.6633,52420.0
2017-06-22 10:50:00,67.33,67.35,67.31,67.34,23810.0,57.6633,57.6804,57.6462,57.6719,23810.0
2017-06-22 11:00:00,67.34,67.45,67.33,67.42,110772.0,57.6719,57.7661,57.6633,57.7404,110772.0
2017-06-22 11:10:00,67.42,67.49,67.42,67.47,86445.0,57.7404,57.8003,57.7404,57.7832,86445.0
2017-06-22 11:20:00,67.47,67.52,67.46,67.5,70099.0,57.7832,57.826,57.7746,57.8089,70099.0
2017-06-22 11:30:00,67.51,67.51,67.47,67.51,58796.0,57.8175,57.8175,57.7832,57.8175,58796.0
2017-06-22 11:40:00,67.51,67.51,67.45,67.47,13225.0,57.8175,57.8175,57.7661,57.7832,13225.0
2017-06-22 11:50:00,67.47,67.49,67.47,67.49,11100.0,57.7832,57.8003,57.7832,57.8003,11100.0
2017-06-22 12:00:00,67.49,67.5,67.45,67.45,12838.0,57.8003,57.8089,57.7661,57.7661,12838.0
2017-06-22 12:10:00,67.45,67.48,67.44,67.45,23715.0,57.7661,57.7918,57.7575,57.7661,23715.0
2017-06-22 12:20:00,67.45,67.5,67.44,67.49,18906.0,57.7661,57.8089,57.7575,57.8003,18906.0
2017-06-22 12:30:00,67.49,67.56,67.48,67.54,14961.0,57.8003,57.8603,57.7918,57.8432,14961.0
2017-06-22 12:40:00,67.54,67.56,67.52,67.56,50073.0,57.8432,57.8603,57.826,57.8603,50073.0
2017-06-22 12:50:00,67.56,67.6,67.56,67.57,35397.0,57.8603,57.8945,57.8603,57.8689,35397.0
2017-06-22 13:00:00,67.58,67.6,67.57,67.59,22411.0,57.8774,57.8945,57.8689,57.886,22411.0
2017-06-22 13:10:00,67.59,67.59,67.53,67.55,25446.0,57.886,57.886,57.8346,57.8517,25446.0
2017-06-22 13:20:00,67.55,67.55,67.5,67.51,245969.0,57.8517,57.8517,57.8089,57.8175,245969.0
2017-06-22 13:30:00,67.5,67.51,67.49,67.5,8626.0,57.8089,57.8175,57.8003,57.8089,8626.0
2017-06-22 13:40:00,67.49,67.5,67.49,67.5,13705.0,57.8003,57.8089,57.8003,57.8089,13705.0
2017-06-22 13:50:00,67.5,67.51,67.49,67.5,11612.0,57.8089,57.8175,57.8003,57.8089,11612.0
2017-06-22 14:00:00,67.49,67.52,67.48,67.51,19488.0,57.8003,57.826,57.7918,57.8175,19488.0
2017-06-22 14:10:00,67.51,67.54,67.5,67.54,23820.0,57.8175,57.8432,57.8089,57.8432,23820.0
2017-06-22 14:20:00,67.54,67.55,67.51,67.51,23241.0,57.8432,57.8517,57.8175,57.8175,23241.0
2017-06-22 14:30:00,67.51,67.53,67.5,67.5,61206.0,57.8175,57.8346,57.8089,57.8089,61206.0
2017-06-22 14:40:00,67.5,67.54,67.49,67.52,28900.0,57.8089,57.8432,57.8003,57.826,28900.0
2017-06-22 14:50:00,67.53,67.55,67.52,67.54,13004.0,57.8346,57.8517,57.826,57.8432,13004.0
2017-06-22 15:00:00,67.53,67.56,67.52,67.55,18131.0,57.8346,57.8603,57.826,57.8517,18131.0
2017-06-22 15:10:00,67.55,67.58,67.54,67.56,41568.0,57.8517,57.8774,57.8432,57.8603,41568.0
2017-06-22 15:20:00,67.57,67.58,67.54,67.56,25051.0,57.8689,57.8774,57.8432,57.8603,25051.0
2017-06-22 15:30:00,67.56,67.57,67.51,67.52,29167.0,57.8603,57.8689,57.8175,57.826,29167.0
2017-06-22 15:40:00,67.52,67.52,67.46,67.51,72136.0,57.826,57.826,57.7746,57.8175,72136.0
2017-06-22 15:50:00,67.5,67.51,67.41,67.42,162329.0,57.8089,57.8175,57.7318,57.7404,162329.0
2017-06-23 09:30:00,67.65,67.79,67.65,67.72,64895.0,57.9374,58.0573,57.9374,57.9973,64895.0
2017-06-23 09:40:00,67.72,67.75,67.68,67.74,53597.0,57.9973,58.023,57.9631,58.0144,53597.0
2017-06-23 09:50:00,67.74,67.75,67.68,67.75,45146.0,58.0144,58.023,57.9631,58.023,45146.0
2017-06-23 10:00:00,67.75,67.79,67.74,67.79,21226.0,58.023,58.0573,58.0144,58.0573,21226.0
2017-06-23 10:10:00,67.8,67.81,67.76,67.79,15527.0,58.0658,58.0744,58.0316,58.0573,15527.0
2017-06-23 10:20:00,67.79,67.83,67.77,67.81,24939.0,58.0573,58.0915,58.0401,58.0744,24939.0
2017-06-23 10:30:00,67.82,67.93,67.82,67.88,75146.0,58.083,58.1772,58.083,58.1343,75146.0
2017-06-23 10:40:00,67.89,67.96,67.89,67.95,180115.0,58.1429,58.2029,58.1429,58.1943,180115.0
2017-06-23 10:50:00,67.95,67.98,67.94,67.96,202264.0,58.1943,58.22,58.1857,58.2029,202264.0
2017-06-23 11:00:00,67.97,67.99,67.97,67.98,38322.0,58.2114,58.2286,58.2114,58.22,38322.0
2017-06-23 11:10:00,67.97,68.02,67.96,68.02,22172.0,58.2114,58.2542,58.2029,58.2542,22172.0
2017-06-23 11:20:00,68.02,68.06,68.01,68.01,42224.0,58.2542,58.2885,58.2457,58.2457,42224.0
2017-06-23 11:30:00,68.0,68.02,68.0,68.01,53210.0,58.2371,58.2542,58.2371,58.2457,53210.0
2017-06-23 11:40:00,68.01,68.03,68.0,68.01,34518.0,58.2457,58.2628,58.2371,58.2457,34518.0
2017-06-23 11:50:00,68.02,68.07,68.02,68.05,18518.0,58.2542,58.2971,58.2542,58.2799,18518.0
2017-06-23 12:00:00,68.06,68.13,68.05,68.11,42437.0,58.2885,58.3485,58.2799,58.3313,42437.0
2017-06-23 12:10:00,68.12,68.14,68.12,68.14,8037.0,58.3399,58.357,58.3399,58.357,8037.0
2017-06-23 12:20:00,68.13,68.15,68.1,68.11,35951.0,58.3485,58.3656,58.3228,58.3313,35951.0
2017-06-23 12:30:00,68.11,68.13,68.1,68.11,10670.0,58.3313,58.3485,58.3228,58.3313,10670.0
2017-06-23 12:40:00,68.11,68.13,68.1,68.1,7317.0,58.3313,58.3485,58.3228,58.3228,7317.0
2017-06-23 12:50:00,68.1,68.11,68.09,68.09,8269.0,58.3228,58.3313,58.3142,58.3142,8269.0
2017-06-23 13:00:00,68.1,68.11,68.07,68.07,10510.0,58.3228,58.3313,58.2971,58.2971,10510.0
2017-06-23 13:10:00,68.07,68.08,68.05,68.08,18613.0,58.2971,58.3056,58.2799,58.3056,18613.0
2017-06-23 13:20:00,68.08,68.1,68.06,68.08,16483.0,58.3056,58.3228,58.2885,58.3056,16483.0
2017-06-23 13:30:00,68.08,68.11,68.08,68.11,4947.0,58.3056,58.3313,58.3056,58.3313,4947.0
2017-06-23 13:40:00,68.1,68.13,68.09,68.13,13934.0,58.3228,58.3485,58.3142,58.3485,13934.0
2017-06-23 13:50:00,68.13,68.16,68.12,68.12,11239.0,58.3485,58.3741,58.3399,58.3399,11239.0
2017-06-23 14:00:00,68.13,68.14,68.12,68.14,4309.0,58.3485,58.357,58.3399,58.357,4309.0
2017-06-23 14:10:00,68.14,68.14,68.12,68.14,8525.0,58.357,58.357,58.3399,58.357,8525.0
2017-06-23 14:20:00,68.14,68.14,68.11,68.11,13471.0,58.357,58.357,58.3313,58.3313,13471.0
2017-06-23 14:30:00,68.1,68.14,68.1,68.1,38644.0,58.3228,58.357,58.3228,58.3228,38644.0
2017-06-23 14:40:00,68.09,68.1,68.08,68.09,35348.0,58.3142,58.3228,58.3056,58.3142,35348.0
2017-06-23 14:50:00,68.1,68.13,68.08,68.08,30570.0,58.3228,58.3485,58.3056,58.3056,30570.0
2017-06-23 15:00:00,68.08,68.1,68.07,68.09,35506.0,58.3056,58.3228,58.2971,58.3142,35506.0
2017-06-23 15:10:00,68.09,68.11,68.04,68.05,42535.0,58.3142,58.3313,58.2714,58.2799,42535.0
2017-06-23 15:20:00,68.06,68.07,68.02,68.03,16220.0,58.2885,58.2971,58.2542,58.2628,16220.0
2017-06-23 15:30:00,68.03,68.07,68.02,68.04,13661.0,58.2628,58.2971,58.2542,58.2714,13661.0
2017-06-23 15:40:00,68.05,68.1,68.05,68.09,24301.0,58.2799,58.3228,58.2799,58.3142,24301.0
2017-06-23 15:50:00,68.09,68.12,68.04,68.05,111466.0,58.3142,58.3399,58.2714,58.2799,111466.0
2017-06-26 09:30:00,68.57,68.58,68.47,68.54,108110.0,58.7253,58.7338,58.6396,58.6996,108110.0
2017-06-26 09:40:00,68.55,68.58,68.52,68.53,36907.0,58.7082,58.7338,58.6825,58.691,36907.0
2017-06-26 09:50:00,68.53,68.58,68.53,68.56,28990.0,58.691,58.7338,58.691,58.7167,28990.0
2017-06-26 10:00:00,68.55,68.6,68.51,68.53,57810.0,58.7082,58.751,58.6739,58.691,57810.0
2017-06-26 10:10:00,68.53,68.56,68.5,68.54,31293.0,58.691,58.7167,58.6653,58.6996,31293.0
2017-06-26 10:20:00,68.54,68.57,68.52,68.52,24064.0,58.6996,58.7253,58.6825,58.6825,24064.0
2017-06-26 10:30:00,68.53,68.54,68.4,68.41,35443.0,58.691,58.6996,58.5797,58.5883,35443.0
2017-06-26 10:40:00,68.4,68.4,68.32,68.34,61263.0,58.5797,58.5797,58.5112,58.5283,61263.0
2017-06-26 10:50:00,68.35,68.39,68.31,68.36,68889.0,58.5369,58.5711,58.5026,58.5454,68889.0
2017-06-26 11:00:00,68.37,68.37,68.27,68.3,58501.0,58.554,58.554,58.4684,58.494,58501.0
2017-06-26 11:10:00,68.31,68.37,68.29,68.36,12895.0,58.5026,58.554,58.4855,58.5454,12895.0
2017-06-26 11:20:00,68.36,68.4,68.34,68.38,52323.0,58.5454,58.5797,58.5283,58.5626,52323.0
2017-06-26 11:30:00,68.38,68.38,68.3,68.32,19160.0,58.5626,58.5626,58.494,58.5112,19160.0
2017-06-26 11:40:00,68.31,68.4,68.31,68.38,17297.0,58.5026,58.5797,58.5026,58.5626,17297.0
2017-06-26 11:50:00,68.39,68.45,68.38,68.43,37339.0,58.5711,58.6225,58.5626,58.6054,37339.0
2017-06-26 12:00:00,68.43,68.44,68.4,68.42,18170.0,58.6054,58.6139,58.5797,58.5968,18170.0
2017-06-26 12:10:00,68.42,68.43,68.4,68.42,41714.0,58.5968,58.6054,58.5797,58.5968,41714.0
2017-06-26 12:20:00,68.43,68.44,68.41,68.43,12080.0,58.6054,58.6139,58.5883,58.6054,12080.0
2017-06-26 12:30:00,68.43,68.48,68.41,68.47,23757.0,58.6054,58.6482,58.5883,58.6396,23757.0
2017-06-26 12:40:00,68.48,68.48,68.45,68.47,14629.0,58.6482,58.6482,58.6225,58.6396,14629.0
2017-06-26 12:50:00,68.48,68.49,68.46,68.47,17800.0,58.6482,58.6568,58.6311,58.6396,17800.0
2017-06-26 13:00:00,68.48,68.48,68.45,68.45,6586.0,58.6482,58.6482,58.6225,58.6225,6586.0
2017-06-26 13:10:00,68.46,68.46,68.41,68.46,15529.0,58.6311,58.6311,58.5883,58.6311,15529.0
2017-06-26 13:20:00,68.46,68.47,68.45,68.46,7400.0,58.6311,58.6396,58.6225,58.6311,7400.0
2017-06-26 13:30:00,68.45,68.46,68.42,68.46,38433.0,58.6225,58.6311,58.5968,58.6311,38433.0
2017-06-26 13:40:00,68.45,68.46,68.43,68.44,8657.0,58.6225,58.6311,58.6054,58.6139,8657.0
2017-06-26 13:50:00,68.44,68.47,68.43,68.46,8905.0,58.6139,58.6396,58.6054,58.6311,8905.0
2017-06-26 14:00:00,68.45,68.48,68.45,68.47,7926.0,58.6225,58.6482,58.6225,58.6396,7926.0
2017-06-26 14:10:00,68.47,68.47,68.44,68.45,36340.0,58.6396,58.6396,58.6139,58.6225,36340.0
2017-06-26 14:20:00,68.46,68.48,68.44,68.48,15144.0,58.6311,58.6482,58.6139,58.6482,15144.0
2017-06-26 14:30:00,68.48,68.49,68.45,68.45,14089.0,58.6482,58.6568,58.6225,58.6225,14089.0
2017-06-26 14:40:00,68.45,68.47,68.42,68.44,14370.0,58.6225,58.6396,58.5968,58.6139,14370.0
2017-06-26 14:50:00,68.44,68.45,68.4,68.43,48286.0,58.6139,58.6225,58.5797,58.6054,48286.0
2017-06-26 15:00:00,68.42,68.43,68.39,68.42,17485.0,58.5968,58.6054,58.5711,58.5968,17485.0
2017-06-26 15:10:00,68.42,68.42,68.37,68.38,11800.0,58.5968,58.5968,58.554,58.5626,11800.0
2017-06-26 15:20:00,68.38,68.39,68.33,68.39,20606.0,58.5626,58.5711,58.5197,58.5711,20606.0
2017-06-26 15:30:00,68.39,68.4,68.36,68.38,12500.0,58.5711,58.5797,58.5454,58.5626,12500.0
2017-06-26 15:40:00,68.38,68.39,68.35,68.38,15407.0,58.5626,58.5711,58.5369,58.5626,15407.0
2017-06-26 15:50:00,68.38,68.41,68.36,68.38,62113.0,58.5626,58.5883,58.5454,58.5626,62113.0
2017-06-27 09:30:00,68.22,68.23,68.0,68.03,133520.0,58.4255,58.4341,58.2371,58.2628,133520.0
2017-06-27 09:40:00,68.02,68.05,67.94,67.99,106131.0,58.2542,58.2799,58.1857,58.2286,106131.0
2017-06-27 09:50:00,67.99,68.04,67.98,68.04,42890.0,58.2286,58.2714,58.22,58.2714,42890.0
2017-06-27 10:00:00,68.04,68.13,68.04,68.09,33777.0,58.2714,58.3485,58.2714,58.3142,33777.0
2017-06-27 10:10:00,68.1,68.12,68.09,68.11,21934.0,58.3228,58.3399,58.3142,58.3313,21934.0
2017-06-27 10:20:00,68.11,68.15,68.1,68.11,46181.0,58.3313,58.3656,58.3228,58.3313,46181.0
2017-06-27 10:30:00,68.11,68.15,68.09,68.15,43094.0,58.3313,58.3656,58.3142,58.3656,43094.0
2017-06-27 10:40:00,68.15,68.19,68.15,68.18,36979.0,58.3656,58.3998,58.3656,58.3913,36979.0
2017-06-27 10:50:00,68.18,68.19,68.15,68.16,12979.0,58.3913,58.3998,58.3656,58.3741,12979.0
2017-06-27 11:00:00,68.15,68.19,68.15,68.17,11317.0,58.3656,58.3998,58.3656,58.3827,11317.0
2017-06-27 11:10:00,68.16,68.16,68.13,68.13,36210.0,58.3741,58.3741,58.3485,58.3485,36210.0
2017-06-27 11:20:00,68.13,68.14,68.09,68.09,15494.0,58.3485,58.357,58.3142,58.3142,15494.0
2017-06-27 11:30:00,68.09,68.12,68.06,68.09,59782.0,58.3142,58.3399,58.2885,58.3142,59782.0
2017-06-27 11:40:00,68.09,68.11,68.07,68.09,34401.0,58.3142,58.3313,58.2971,58.3142,34401.0
2017-06-27 11:50:00,68.09,68.11,68.06,68.1,9423.0,58.3142,58.3313,58.2885,58.3228,9423.0
2017-06-27 12:00:00,68.09,68.12,68.08,68.09,8725.0,58.3142,58.3399,58.3056,58.3142,8725.0
2017-06-27 12:10:00,68.1,68.11,68.06,68.06,14890.0,58.3228,58.3313,58.2885,58.2885,14890.0
2017-06-27 12:20:00,68.05,68.09,68.05,68.05,11697.0,58.2799,58.3142,58.2799,58.2799,11697.0
2017-06-27 12:30:00,68.05,68.07,68.01,68.02,20434.0,58.2799,58.2971,58.2457,58.2542,20434.0
2017-06-27 12:40:00,68.02,68.04,68.01,68.02,8704.0,58.2542,58.2714,58.2457,58.2542,8704.0
2017-06-27 12:50:00,68.02,68.03,68.0,68.01,89258.0,58.2542,58.2628,58.2371,58.2457,89258.0
2017-06-27 13:00:00,68.01,68.05,68.01,68.01,20703.0,58.2457,58.2799,58.2457,58.2457,20703.0
2017-06-27 13:10:00,68.0,68.04,68.0,68.04,19309.0,58.2371,58.2714,58.2371,58.2714,19309.0
2017-06-27 13:20:00,68.05,68.1,68.05,68.05,10464.0,58.2799,58.3228,58.2799,58.2799,10464.0
2017-06-27 13:30:00,68.06,68.06,67.94,67.95,42261.0,58.2885,58.2885,58.1857,58.1943,42261.0
2017-06-27 13:40:00,67.94,67.98,67.89,67.92,37732.0,58.1857,58.22,58.1429,58.1686,37732.0
2017-06-27 13:50:00,67.92,67.95,67.89,67.9,29677.0,58.1686,58.1943,58.1429,58.1515,29677.0
2017-06-27 14:00:00,67.91,67.92,67.86,67.88,19308.0,58.16,58.1686,58.1172,58.1343,19308.0
2017-06-27 14:10:00,67.88,67.93,67.86,67.92,25090.0,58.1343,58.1772,58.1172,58.1686,25090.0
2017-06-27 14:20:00,67.92,67.94,67.86,67.92,23758.0,58.1686,58.1857,58.1172,58.1686,23758.0
2017-06-27 14:30:00,67.92,67.94,67.92,67.93,4832.0,58.1686,58.1857,58.1686,58.1772,4832.0
2017-06-27 14:40:00,67.92,67.96,67.92,67.93,24745.0,58.1686,58.2029,58.1686,58.1772,24745.0
2017-06-27 14:50:00,67.94,67.97,67.94,67.95,34880.0,58.1857,58.2114,58.1857,58.1943,34880.0
2017-06-27 15:00:00,67.94,67.97,67.92,67.92,35693.0,58.1857,58.2114,58.1686,58.1686,35693.0
2017-06-27 15:10:00,67.93,67.98,67.92,67.93,15306.0,58.1772,58.22,58.1686,58.1772,15306.0
2017-06-27 15:20:00,67.94,67.96,67.9,67.91,23019.0,58.1857,58.2029,58.1515,58.16,23019.0
2017-06-27 15:30:00,67.91,67.91,67.85,67.86,28164.0,58.16,58.16,58.1087,58.1172,28164.0
2017-06-27 15:40:00,67.85,67.86,67.8,67.81,48778.0,58.1087,58.1172,58.0658,58.0744,48778.0
2017-06-27 15:50:00,67.81,67.81,67.69,67.72,357216.0,58.0744,58.0744,57.9716,57.9973,357216.0
2017-06-28 09:30:00,67.7,67.88,67.7,67.73,105813.0,57.9802,58.1343,57.9802,58.0059,105813.0
2017-06-28 09:40:00,67.73,67.74,67.68,67.73,40854.0,58.0059,58.0144,57.9631,58.0059,40854.0
2017-06-28 09:50:00,67.74,67.75,67.68,67.73,32761.0,58.0144,58.023,57.9631,58.0059,32761.0
2017-06-28 10:00:00,67.73,67.82,67.73,67.8,34741.0,58.0059,58.083,58.0059,58.0658,34741.0
2017-06-28 10:10:00,67.81,67.81,67.76,67.8,48786.0,58.0744,58.0744,58.0316,58.0658,48786.0
2017-06-28 10:20:00,67.8,67.81,67.71,67.72,63762.0,58.0658,58.0744,57.9888,57.9973,63762.0
2017-06-28 10:30:00,67.73,67.83,67.73,67.79,45323.0,58.0059,58.0915,58.0059,58.0573,45323.0
2017-06-28 10:40:00,67.79,67.86,67.79,67.85,25624.0,58.0573,58.1172,58.0573,58.1087,25624.0
2017-06-28 10:50:00,67.85,67.91,67.85,67.87,51658.0,58.1087,58.16,58.1087,58.1258,51658.0
2017-06-28 11:00:00,67.87,67.93,67.86,67.88,22900.0,58.1258,58.1772,58.1172,58.1343,22900.0
2017-06-28 11:10:00,67.88,67.93,67.86,67.88,28778.0,58.1343,58.1772,58.1172,58.1343,28778.0
2017-06-28 11:20:00,67.88,67.9,67.85,67.88,48441.0,58.1343,58.1515,58.1087,58.1343,48441.0
2017-06-28 11:30:00,67.88,67.94,67.87,67.93,46865.0,58.1343,58.1857,58.1258,58.1772,46865.0
2017-06-28 11:40:00,67.93,67.94,67.9,67.92,17469.0,58.1772,58.1857,58.1515,58.1686,17469.0
2017-06-28 11:50:00,67.92,67.95,67.9,67.9,30152.0,58.1686,58.1943,58.1515,58.1515,30152.0
2017-06-28 12:00:00,67.9,67.95,67.89,67.95,17386.0,58.1515,58.1943,58.1429,58.1943,17386.0
2017-06-28 12:10:00,67.96,67.98,67.95,67.97,22980.0,58.2029,58.22,58.1943,58.2114,22980.0
2017-06-28 12:20:00,67.98,68.09,67.98,68.08,28166.0,58.22,58.3142,58.22,58.3056,28166.0
2017-06-28 12:30:00,68.08,68.08,68.0,68.03,91187.0,58.3056,58.3056,58.2371,58.2628,91187.0
2017-06-28 12:40:00,68.04,68.07,68.02,68.06,98462.0,58.2714,58.2971,58.2542,58.2885,98462.0
2017-06-28 12:50:00,68.06,68.07,68.05,68.06,8689.0,58.2885,58.2971,58.2799,58.2885,8689.0
2017-06-28 13:00:00,68.06,68.08,68.05,68.07,17280.0,58.2885,58.3056,58.2799,58.2971,17280.0
2017-06-28 13:10:00,68.07,68.11,68.07,68.11,15509.0,58.2971,58.3313,58.2971,58.3313,15509.0
2017-06-28 13:20:00,68.11,68.11,68.09,68.11,18922.0,58.3313,58.3313,58.3142,58.3313,18922.0
2017-06-28 13:30:00,68.11,68.12,68.08,68.12,18652.0,58.3313,58.3399,58.3056,58.3399,18652.0
2017-06-28 13:40:00,68.11,68.15,68.1,68.14,7685.0,58.3313,58.3656,58.3228,58.357,7685.0
2017-06-28 13:50:00,68.14,68.16,68.11,68.11,19510.0,58.357,58.3741,58.3313,58.3313,19510.0
2017-06-28 14:00:00,68.11,68.13,68.09,68.13,14414.0,58.3313,58.3485,58.3142,58.3485,14414.0
2017-06-28 14:10:00,68.13,68.14,68.11,68.12,11058.0,58.3485,58.357,58.3313,58.3399,11058.0
2017-06-28 14:20:00,68.12,68.12,68.06,68.07,13201.0,58.3399,58.3399,58.2885,58.2971,13201.0
2017-06-28 14:30:00,68.08,68.08,68.05,68.06,17587.0,58.3056,58.3056,58.2799,58.2885,17587.0
2017-06-28 14:40:00,68.07,68.09,68.06,68.08,13950.0,58.2971,58.3142,58.2885,58.3056,13950.0
2017-06-28 14:50:00,68.09,68.12,68.08,68.12,17175.0,58.3142,58.3399,58.3056,58.3399,17175.0
2017-06-28 15:00:00,68.11,68.13,68.1,68.13,24545.0,58.3313,58.3485,58.3228,58.3485,24545.0
2017-06-28 15:10:00,68.13,68.14,68.11,68.13,20578.0,58.3485,58.357,58.3313,58.3485,20578.0
2017-06-28 15:20:00,68.13,68.16,68.12,68.15,32120.0,58.3485,58.3741,58.3399,58.3656,32120.0
2017-06-28 15:30:00,68.15,68.17,68.12,68.13,25315.0,58.3656,58.3827,58.3399,58.3485,25315.0
2017-06-28 15:40:00,68.13,68.15,68.12,68.14,41886.0,58.3485,58.3656,58.3399,58.357,41886.0
2017-06-28 15:50:00,68.14,68.17,68.11,68.16,369566.0,58.357,58.3827,58.3313,58.3741,369566.0
2017-06-29 09:30:00,67.9,67.96,67.82,67.87,86518.0,58.1515,58.2029,58.083,58.1258,86518.0
2017-06-29 09:40:00,67.87,67.88,67.71,67.75,82681.0,58.1258,58.1343,57.9888,58.023,82681.0
2017-06-29 09:50:00,67.75,67.81,67.75,67.76,120706.0,58.023,58.0744,58.023,58.0316,120706.0
2017-06-29 10:00:00,67.75,67.77,67.69,67.77,35148.0,58.023,58.0401,57.9716,58.0401,35148.0
2017-06-29 10:10:00,67.78,67.78,67.64,67.69,83489.0,58.0487,58.0487,57.9288,57.9716,83489.0
2017-06-29 10:20:00,67.69,67.75,67.66,67.75,52014.0,57.9716,58.023,57.9459,58.023,52014.0
2017-06-29 10:30:00,67.74,67.74,67.71,67.71,30022.0,58.0144,58.0144,57.9888,57.9888,30022.0
2017-06-29 10:40:00,67.7,67.79,67.7,67.78,50405.0,57.9802,58.0573,57.9802,58.0487,50405.0
2017-06-29 10:50:00,67.77,67.77,67.73,67.76,78498.0,58.0401,58.0401,58.0059,58.0316,78498.0
2017-06-29 11:00:00,67.77,67.77,67.71,67.71,35393.0,58.0401,58.0401,57.9888,57.9888,35393.0
2017-06-29 11:10:00,67.71,67.71,67.63,67.63,30810.0,57.9888,57.9888,57.9202,57.9202,30810.0
2017-06-29 11:20:00,67.62,67.65,67.52,67.55,45984.0,57.9117,57.9374,57.826,57.8517,45984.0
2017-06-29 11:30:00,67.55,67.55,67.43,67.47,138978.0,57.8517,57.8517,57.749,57.7832,138978.0
2017-06-29 11:40:00,67.47,67.52,67.41,67.45,104954.0,57.7832,57.826,57.7318,57.7661,104954.0
2017-06-29 11:50:00,67.45,67.47,67.32,67.33,117797.0,57.7661,57.7832,57.6547,57.6633,117797.0
2017-06-29 12:00:00,67.33,67.42,67.27,67.37,133189.0,57.6633,57.7404,57.6119,57.6976,133189.0
2017-06-29 12:10:00,67.37,67.41,67.29,67.33,85171.0,57.6976,57.7318,57.6291,57.6633,85171.0
2017-06-29 12:20:00,67.32,67.34,67.3,67.31,20755.0,57.6547,57.6719,57.6376,57.6462,20755.0
2017-06-29 12:30:00,67.31,67.34,67.26,67.3,27968.0,57.6462,57.6719,57.6034,57.6376,27968.0
2017-06-29 12:40:00,67.3,67.34,67.27,67.28,30228.0,57.6376,57.6719,57.6119,57.6205,30228.0
2017-06-29 12:50:00,67.28,67.32,67.26,67.29,45404.0,57.6205,57.6547,57.6034,57.6291,45404.0
2017-06-29 13:00:00,67.28,67.34,67.24,67.27,44101.0,57.6205,57.6719,57.5862,57.6119,44101.0
2017-06-29 13:10:00,67.27,67.27,67.16,67.2,110709.0,57.6119,57.6119,57.5177,57.552,110709.0
2017-06-29 13:20:00,67.19,67.19,66.99,67.01,78928.0,57.5434,57.5434,57.3721,57.3893,78928.0
2017-06-29 13:30:00,67.02,67.14,67.0,67.14,68887.0,57.3978,57.5006,57.3807,57.5006,68887.0
2017-06-29 13:40:00,67.14,67.19,67.13,67.17,23481.0,57.5006,57.5434,57.492,57.5263,23481.0
2017-06-29 13:50:00,67.16,67.19,67.14,67.18,24980.0,57.5177,57.5434,57.5006,57.5348,24980.0
2017-06-29 14:00:00,67.16,67.19,67.09,67.16,49222.0,57.5177,57.5434,57.4578,57.5177,49222.0
2017-06-29 14:10:00,67.16,67.24,67.16,67.2,42525.0,57.5177,57.5862,57.5177,57.552,42525.0
2017-06-29 14:20:00,67.2,67.28,67.2,67.28,76873.0,57.552,57.6205,57.552,57.6205,76873.0
2017-06-29 14:30:00,67.27,67.27,67.21,67.22,57144.0,57.6119,57.6119,57.5605,57.5691,57144.0
2017-06-29 14:40:00,67.21,67.26,67.2,67.2,33493.0,57.5605,57.6034,57.552,57.552,33493.0
2017-06-29 14:50:00,67.2,67.22,67.17,67.22,28447.0,57.552,57.5691,57.5263,57.5691,28447.0
2017-06-29 15:00:00,67.21,67.32,67.21,67.27,51762.0,57.5605,57.6547,57.5605,57.6119,51762.0
2017-06-29 15:10:00,67.26,67.33,67.23,67.31,48595.0,57.6034,57.6633,57.5777,57.6462,48595.0
2017-06-29 15:20:00,67.32,67.34,67.27,67.29,40735.0,57.6547,57.6719,57.6119,57.6291,40735.0
2017-06-29 15:30:00,67.28,67.37,67.28,67.35,36001.0,57.6205,57.6976,57.6205,57.6804,36001.0
2017-06-29 15:40:00,67.35,67.36,67.24,67.27,32329.0,57.6804,57.689,57.5862,57.6119,32329.0
2017-06-29 15:50:00,67.27,67.37,67.26,67.34,211332.0,57.6119,57.6976,57.6034,57.6719,211332.0
2017-06-30 09:30:00,67.93,68.01,67.56,67.98,110392.0,58.1772,58.2457,57.8603,58.22,110392.0
2017-06-30 09:40:00,67.98,68.01,67.95,67.99,104506.0,58.22,58.2457,58.1943,58.2286,104506.0
2017-06-30 09:50:00,67.99,67.99,67.89,67.9,60703.0,58.2286,58.2286,58.1429,58.1515,60703.0
2017-06-30 10:00:00,67.9,67.91,67.85,67.87,86018.0,58.1515,58.16,58.1087,58.1258,86018.0
2017-06-30 10:10:00,67.87,67.89,67.81,67.87,46773.0,58.1258,58.1429,58.0744,58.1258,46773.0
2017-06-30 10:20:00,67.88,67.94,67.87,67.9,17934.0,58.1343,58.1857,58.1258,58.1515,17934.0
2017-06-30 10:30:00,67.91,67.94,67.82,67.83,35885.0,58.16,58.1857,58.083,58.0915,35885.0
2017-06-30 10:40:00,67.82,67.85,67.79,67.79,13803.0,58.083,58.1087,58.0573,58.0573,13803.0
2017-06-30 10:50:00,67.79,67.8,67.74,67.8,82252.0,58.0573,58.0658,58.0144,58.0658,82252.0
2017-06-30 11:00:00,67.81,67.83,67.78,67.82,16084.0,58.0744,58.0915,58.0487,58.083,16084.0
2017-06-30 11:10:00,67.82,67.85,67.78,67.79,28667.0,58.083,58.1087,58.0487,58.0573,28667.0
2017-06-30 11:20:00,67.8,67.85,67.76,67.78,22332.0,58.0658,58.1087,58.0316,58.0487,22332.0
2017-06-30 11:30:00,67.77,67.84,67.75,67.82,15179.0,58.0401,58.1001,58.023,58.083,15179.0
2017-06-30 11:40:00,67.83,67.85,67.82,67.82,26975.0,58.0915,58.1087,58.083,58.083,26975.0
2017-06-30 11:50:00,67.82,67.86,67.82,67.85,13806.0,58.083,58.1172,58.083,58.1087,13806.0
2017-06-30 12:00:00,67.84,67.86,67.83,67.84,7631.0,58.1001,58.1172,58.0915,58.1001,7631.0
2017-06-30 12:10:00,67.84,67.87,67.83,67.87,13622.0,58.1001,58.1258,58.0915,58.1258,13622.0
2017-06-30 12:20:00,67.87,67.87,67.84,67.85,7364.0,58.1258,58.1258,58.1001,58.1087,7364.0
2017-06-30 12:30:00,67.85,67.86,67.83,67.83,4750.0,58.1087,58.1172,58.0915,58.0915,4750.0
2017-06-30 12:40:00,67.84,67.88,67.84,67.84,9882.0,58.1001,58.1343,58.1001,58.1001,9882.0
2017-06-30 12:50:00,67.84,67.87,67.83,67.87,15061.0,58.1001,58.1258,58.0915,58.1258,15061.0
2017-06-30 13:00:00,67.87,67.88,67.86,67.88,16714.0,58.1258,58.1343,58.1172,58.1343,16714.0
2017-06-30 13:10:00,67.88,67.88,67.85,67.88,8334.0,58.1343,58.1343,58.1087,58.1343,8334.0
2017-06-30 13:20:00,67.88,67.9,67.85,67.9,8233.0,58.1343,58.1515,58.1087,58.1515,8233.0
2017-06-30 13:30:00,67.89,67.91,67.88,67.91,7802.0,58.1429,58.16,58.1343,58.16,7802.0
2017-06-30 13:40:00,67.9,67.9,67.89,67.89,1994.0,58.1515,58.1515,58.1429,58.1429,1994.0
2017-06-30 13:50:00,67.89,67.91,67.88,67.89,7157.0,58.1429,58.16,58.1343,58.1429,7157.0
2017-06-30 14:00:00,67.89,67.91,67.88,67.9,4258.0,58.1429,58.16,58.1343,58.1515,4258.0
2017-06-30 14:10:00,67.9,67.93,67.9,67.9,5234.0,58.1515,58.1772,58.1515,58.1515,5234.0
2017-06-30 14:20:00,67.91,67.92,67.89,67.91,16042.0,58.16,58.1686,58.1429,58.16,16042.0
2017-06-30 14:30:00,67.9,67.9,67.88,67.89,8941.0,58.1515,58.1515,58.1343,58.1429,8941.0
2017-06-30 14:40:00,67.9,67.92,67.89,67.92,22366.0,58.1515,58.1686,58.1429,58.1686,22366.0
2017-06-30 14:50:00,67.92,67.97,67.91,67.92,105115.0,58.1686,58.2114,58.16,58.1686,105115.0
2017-06-30 15:00:00,67.92,67.95,67.9,67.94,46759.0,58.1686,58.1943,58.1515,58.1857,46759.0
2017-06-30 15:10:00,67.94,67.94,67.87,67.9,32546.0,58.1857,58.1857,58.1258,58.1515,32546.0
2017-06-30 15:20:00,67.9,67.94,67.88,67.89,24936.0,58.1515,58.1857,58.1343,58.1429,24936.0
2017-06-30 15:30:00,67.89,67.9,67.81,67.82,28214.0,58.1429,58.1515,58.0744,58.083,28214.0
2017-06-30 15:40:00,67.81,67.88,67.81,67.85,59772.0,58.0744,58.1343,58.0744,58.1087,59772.0
2017-06-30 15:50:00,67.85,67.87,67.78,67.79,271676.0,58.1087,58.1258,58.0487,58.0573,271676.0
2017-07-03 09:30:00,67.75,67.91,67.68,67.84,116205.0,58.023,58.16,57.9631,58.1001,116205.0
2017-07-03 09:40:00,67.84,67.97,67.84,67.96,112434.0,58.1001,58.2114,58.1001,58.2029,112434.0
2017-07-03 09:50:00,67.96,67.99,67.93,67.98,31311.0,58.2029,58.2286,58.1772,58.22,31311.0
2017-07-03 10:00:00,67.98,68.0,67.87,67.9,55879.0,58.22,58.2371,58.1258,58.1515,55879.0
2017-07-03 10:10:00,67.91,67.95,67.89,67.9,18282.0,58.16,58.1943,58.1429,58.1515,18282.0
2017-07-03 10:20:00,67.9,67.91,67.77,67.83,54929.0,58.1515,58.16,58.0401,58.0915,54929.0
2017-07-03 10:30:00,67.82,67.84,67.82,67.84,13453.0,58.083,58.1001,58.083,58.1001,13453.0
2017-07-03 10:40:00,67.84,67.85,67.81,67.81,19123.0,58.1001,58.1087,58.0744,58.0744,19123.0
2017-07-03 10:50:00,67.81,67.84,67.78,67.78,31050.0,58.0744,58.1001,58.0487,58.0487,31050.0
2017-07-03 11:00:00,67.78,67.79,67.74,67.77,60414.0,58.0487,58.0573,58.0144,58.0401,60414.0
2017-07-03 11:10:00,67.78,67.82,67.76,67.76,19957.0,58.0487,58.083,58.0316,58.0316,19957.0
2017-07-03 11:20:00,67.76,67.81,67.76,67.81,22972.0,58.0316,58.0744,58.0316,58.0744,22972.0
2017-07-03 11:30:00,67.82,67.88,67.81,67.87,17497.0,58.083,58.1343,58.0744,58.1258,17497.0
2017-07-03 11:40:00,67.87,67.89,67.86,67.89,28967.0,58.1258,58.1429,58.1172,58.1429,28967.0
2017-07-03 11:50:00,67.88,67.9,67.86,67.89,22292.0,58.1343,58.1515,58.1172,58.1429,22292.0
2017-07-03 12:00:00,67.88,67.88,67.73,67.75,53790.0,58.1343,58.1343,58.0059,58.023,53790.0
2017-07-03 12:10:00,67.74,67.74,67.69,67.73,25789.0,58.0144,58.0144,57.9716,58.0059,25789.0
2017-07-03 12:20:00,67.73,67.78,67.72,67.78,12500.0,58.0059,58.0487,57.9973,58.0487,12500.0
2017-07-03 12:30:00,67.78,67.78,67.73,67.76,10608.0,58.0487,58.0487,58.0059,58.0316,10608.0
2017-07-03 12:40:00,67.76,67.78,67.74,67.77,17352.0,58.0316,58.0487,58.0144,58.0401,17352.0
2017-07-03 12:50:00,67.78,67.83,67.77,67.78,41753.0,58.0487,58.0915,58.0401,58.0487,41753.0
2017-07-05 09:30:00,67.24,67.24,67.05,67.05,202891.0,57.5862,57.5862,57.4235,57.4235,202891.0
2017-07-05 09:40:00,67.05,67.06,66.95,67.0,128695.0,57.4235,57.4321,57.3379,57.3807,128695.0
2017-07-05 09:50:00,67.01,67.06,67.0,67.05,37848.0,57.3893,57.4321,57.3807,57.4235,37848.0
2017-07-05 10:00:00,67.05,67.05,66.95,67.01,129180.0,57.4235,57.4235,57.3379,57.3893,129180.0
2017-07-05 10:10:00,67.01,67.05,66.99,67.05,26490.0,57.3893,57.4235,57.3721,57.4235,26490.0
2017-07-05 10:20:00,67.05,67.08,67.03,67.08,34911.0,57.4235,57.4492,57.4064,57.4492,34911.0
2017-07-05 10:30:00,67.07,67.13,67.02,67.13,58193.0,57.4406,57.492,57.3978,57.492,58193.0
2017-07-05 10:40:00,67.13,67.16,67.11,67.12,61805.0,57.492,57.5177,57.4749,57.4835,61805.0
2017-07-05 10:50:00,67.13,67.18,67.12,67.18,21791.0,57.492,57.5348,57.4835,57.5348,21791.0
2017-07-05 11:00:00,67.18,67.23,67.16,67.23,44210.0,57.5348,57.5777,57.5177,57.5777,44210.0
2017-07-05 11:10:00,67.22,67.24,67.21,67.22,71946.0,57.5691,57.5862,57.5605,57.5691,71946.0
2017-07-05 11:20:00,67.23,67.27,67.18,67.27,36528.0,57.5777,57.6119,57.5348,57.6119,36528.0
2017-07-05 11:30:00,67.27,67.29,67.24,67.28,25624.0,57.6119,57.6291,57.5862,57.6205,25624.0
2017-07-05 11:40:00,67.29,67.3,67.26,67.28,13644.0,57.6291,57.6376,57.6034,57.6205,13644.0
2017-07-05 11:50:00,67.28,67.29,67.23,67.23,23959.0,57.6205,57.6291,57.5777,57.5777,23959.0
2017-07-05 12:00:00,67.23,67.25,67.22,67.25,14629.0,57.5777,57.5948,57.5691,57.5948,14629.0
2017-07-05 12:10:00,67.25,67.28,67.23,67.27,21159.0,57.5948,57.6205,57.5777,57.6119,21159.0
2017-07-05 12:20:00,67.28,67.29,67.19,67.2,104648.0,57.6205,57.6291,57.5434,57.552,104648.0
2017-07-05 12:30:00,67.2,67.23,67.19,67.2,32172.0,57.552,57.5777,57.5434,57.552,32172.0
2017-07-05 12:40:00,67.2,67.25,67.2,67.23,24784.0,57.552,57.5948,57.552,57.5777,24784.0
2017-07-05 12:50:00,67.23,67.25,67.23,67.23,10825.0,57.5777,57.5948,57.5777,57.5777,10825.0
2017-07-05 13:00:00,67.22,67.26,67.22,67.25,11537.0,57.5691,57.6034,57.5691,57.5948,11537.0
2017-07-05 13:10:00,67.25,67.29,67.24,67.25,26420.0,57.5948,57.6291,57.5862,57.5948,26420.0
2017-07-05 13:20:00,67.25,67.29,67.25,67.28,11317.0,57.5948,57.6291,57.5948,57.6205,11317.0
2017-07-05 13:30:00,67.27,67.28,67.24,67.25,21714.0,57.6119,57.6205,57.5862,57.5948,21714.0
2017-07-05 13:40:00,67.25,67.27,67.24,67.25,21266.0,57.5948,57.6119,57.5862,57.5948,21266.0
2017-07-05 13:50:00,67.25,67.25,67.21,67.24,44225.0,57.5948,57.5948,57.5605,57.5862,44225.0
2017-07-05 14:00:00,67.24,67.3,67.1,67.11,60041.0,57.5862,57.6376,57.4663,57.4749,60041.0
2017-07-05 14:10:00,67.11,67.22,67.1,67.19,31756.0,57.4749,57.5691,57.4663,57.5434,31756.0
2017-07-05 14:20:00,67.18,67.24,67.18,67.21,27758.0,57.5348,57.5862,57.5348,57.5605,27758.0
2017-07-05 14:30:00,67.2,67.27,67.2,67.26,25095.0,57.552,57.6119,57.552,57.6034,25095.0
2017-07-05 14:40:00,67.25,67.27,67.21,67.24,41252.0,57.5948,57.6119,57.5605,57.5862,41252.0
2017-07-05 14:50:00,67.23,67.3,67.23,67.28,35387.0,57.5777,57.6376,57.5777,57.6205,35387.0
2017-07-05 15:00:00,67.28,67.3,67.22,67.24,49837.0,57.6205,57.6376,57.5691,57.5862,49837.0
2017-07-05 15:10:00,67.25,67.25,67.21,67.24,64549.0,57.5948,57.5948,57.5605,57.5862,64549.0
2017-07-05 15:20:00,67.24,67.27,67.21,67.27,40150.0,57.5862,57.6119,57.5605,57.6119,40150.0
2017-07-05 15:30:00,67.26,67.32,67.25,67.31,52819.0,57.6034,57.6547,57.5948,57.6462,52819.0
2017-07-05 15:40:00,67.31,67.35,67.31,67.33,44862.0,57.6462,57.6804,57.6462,57.6633,44862.0
2017-07-05 15:50:00,67.33,67.34,67.26,67.29,100994.0,57.6633,57.6719,57.6034,57.6291,100994.0
2017-07-06 09:30:00,66.87,66.87,66.64,66.65,207408.0,57.2694,57.2694,57.0724,57.0809,207408.0
2017-07-06 09:40:00,66.66,66.67,66.62,66.66,122847.0,57.0895,57.0981,57.0552,57.0895,122847.0
2017-07-06 09:50:00,66.66,66.7,66.64,66.7,182329.0,57.0895,57.1238,57.0724,57.1238,182329.0
2017-07-06 10:00:00,66.7,66.71,66.59,66.62,145145.0,57.1238,57.1323,57.0296,57.0552,145145.0
2017-07-06 10:10:00,66.62,66.65,66.62,66.63,26171.0,57.0552,57.0809,57.0552,57.0638,26171.0
2017-07-06 10:20:00,66.63,66.63,66.58,66.61,34898.0,57.0638,57.0638,57.021,57.0467,34898.0
2017-07-06 10:30:00,66.61,66.64,66.56,66.62,51066.0,57.0467,57.0724,57.0039,57.0552,51066.0
2017-07-06 10:40:00,66.62,66.63,66.59,66.6,30992.0,57.0552,57.0638,57.0296,57.0381,30992.0
2017-07-06 10:50:00,66.6,66.63,66.59,66.6,22201.0,57.0381,57.0638,57.0296,57.0381,22201.0
2017-07-06 11:00:00,66.61,66.7,66.6,66.67,34262.0,57.0467,57.1238,57.0381,57.0981,34262.0
2017-07-06 11:10:00,66.66,66.66,66.61,66.63,25975.0,57.0895,57.0895,57.0467,57.0638,25975.0
2017-07-06 11:20:00,66.64,66.68,66.62,66.66,21974.0,57.0724,57.1066,57.0552,57.0895,21974.0
2017-07-06 11:30:00,66.66,66.72,66.65,66.69,25703.0,57.0895,57.1409,57.0809,57.1152,25703.0
2017-07-06 11:40:00,66.69,66.74,66.67,66.71,61235.0,57.1152,57.158,57.0981,57.1323,61235.0
2017-07-06 11:50:00,66.71,66.73,66.69,66.72,17809.0,57.1323,57.1495,57.1152,57.1409,17809.0
2017-07-06 12:00:00,66.73,66.77,66.73,66.77,36329.0,57.1495,57.1837,57.1495,57.1837,36329.0
2017-07-06 12:10:00,66.76,66.79,66.74,66.78,79567.0,57.1751,57.2008,57.158,57.1923,79567.0
2017-07-06 12:20:00,66.78,66.79,66.75,66.77,73365.0,57.1923,57.2008,57.1666,57.1837,73365.0
2017-07-06 12:30:00,66.77,66.81,66.75,66.8,72267.0,57.1837,57.218,57.1666,57.2094,72267.0
2017-07-06 12:40:00,66.8,66.83,66.78,66.83,64549.0,57.2094,57.2351,57.1923,57.2351,64549.0
2017-07-06 12:50:00,66.83,66.85,66.8,66.84,72814.0,57.2351,57.2522,57.2094,57.2437,72814.0
2017-07-06 13:00:00,66.84,66.87,66.83,66.84,61917.0,57.2437,57.2694,57.2351,57.2437,61917.0
2017-07-06 13:10:00,66.84,66.93,66.84,66.91,107864.0,57.2437,57.3207,57.2437,57.3036,107864.0
2017-07-06 13:20:00,66.91,66.93,66.89,66.91,77670.0,57.3036,57.3207,57.2865,57.3036,77670.0
2017-07-06 13:30:00,66.91,66.91,66.84,66.89,86600.0,57.3036,57.3036,57.2437,57.2865,86600.0
2017-07-06 13:40:00,66.89,66.89,66.83,66.87,132448.0,57.2865,57.2865,57.2351,57.2694,132448.0
2017-07-06 13:50:00,66.87,66.88,66.84,66.87,90075.0,57.2694,57.2779,57.2437,57.2694,90075.0
2017-07-06 14:00:00,66.87,66.88,66.84,66.87,85042.0,57.2694,57.2779,57.2437,57.2694,85042.0
2017-07-06 14:10:00,66.87,66.87,66.82,66.82,13597.0,57.2694,57.2694,57.2265,57.2265,13597.0
2017-07-06 14:20:00,66.83,66.85,66.81,66.83,29710.0,57.2351,57.2522,57.218,57.2351,29710.0
2017-07-06 14:30:00,66.83,66.83,66.79,66.81,24766.0,57.2351,57.2351,57.2008,57.218,24766.0
2017-07-06 14:40:00,66.81,66.81,66.75,66.81,32591.0,57.218,57.218,57.1666,57.218,32591.0
2017-07-06 14:50:00,66.81,66.81,66.78,66.79,23320.0,57.218,57.218,57.1923,57.2008,23320.0
2017-07-06 15:00:00,66.8,66.81,66.74,66.77,20565.0,57.2094,57.218,57.158,57.1837,20565.0
2017-07-06 15:10:00,66.77,66.77,66.71,66.73,24507.0,57.1837,57.1837,57.1323,57.1495,24507.0
2017-07-06 15:20:00,66.73,66.74,66.65,66.65,29649.0,57.1495,57.158,57.0809,57.0809,29649.0
2017-07-06 15:30:00,66.65,66.68,66.59,66.59,117123.0,57.0809,57.1066,57.0296,57.0296,117123.0
2017-07-06 15:40:00,66.59,66.6,66.54,66.6,109995.0,57.0296,57.0381,56.9867,57.0381,109995.0
2017-07-06 15:50:00,66.59,66.61,66.54,66.59,117664.0,57.0296,57.0467,56.9867,57.0296,117664.0
2017-07-07 09:30:00,66.87,66.97,66.82,66.87,135570.0,57.2694,57.355,57.2265,57.2694,135570.0
2017-07-07 09:40:00,66.87,66.88,66.78,66.83,111527.0,57.2694,57.2779,57.1923,57.2351,111527.0
2017-07-07 09:50:00,66.83,66.87,66.82,66.84,96079.0,57.2351,57.2694,57.2265,57.2437,96079.0
2017-07-07 10:00:00,66.85,66.85,66.7,66.72,163982.0,57.2522,57.2522,57.1238,57.1409,163982.0
2017-07-07 10:10:00,66.71,66.73,66.62,66.64,259272.0,57.1323,57.1495,57.0552,57.0724,259272.0
2017-07-07 10:20:00,66.64,66.73,66.63,66.73,141118.0,57.0724,57.1495,57.0638,57.1495,141118.0
2017-07-07 10:30:00,66.73,66.76,66.7,66.74,60563.0,57.1495,57.1751,57.1238,57.158,60563.0
2017-07-07 10:40:00,66.74,66.79,66.72,66.74,49159.0,57.158,57.2008,57.1409,57.158,49159.0
2017-07-07 10:50:00,66.74,66.75,66.7,66.7,21033.0,57.158,57.1666,57.1238,57.1238,21033.0
2017-07-07 11:00:00,66.7,66.74,66.7,66.72,56689.0,57.1238,57.158,57.1238,57.1409,56689.0
2017-07-07 11:10:00,66.72,66.72,66.68,66.7,33916.0,57.1409,57.1409,57.1066,57.1238,33916.0
2017-07-07 11:20:00,66.69,66.78,66.68,66.75,23212.0,57.1152,57.1923,57.1066,57.1666,23212.0
2017-07-07 11:30:00,66.75,66.82,66.75,66.81,28195.0,57.1666,57.2265,57.1666,57.218,28195.0
2017-07-07 11:40:00,66.8,66.83,66.78,66.83,28340.0,57.2094,57.2351,57.1923,57.2351,28340.0
2017-07-07 11:50:00,66.83,66.84,66.83,66.84,8257.0,57.2351,57.2437,57.2351,57.2437,8257.0
2017-07-07 12:00:00,66.84,66.88,66.84,66.88,24186.0,57.2437,57.2779,57.2437,57.2779,24186.0
2017-07-07 12:10:00,66.88,66.94,66.87,66.93,42445.0,57.2779,57.3293,57.2694,57.3207,42445.0
2017-07-07 12:20:00,66.93,66.94,66.91,66.92,21624.0,57.3207,57.3293,57.3036,57.3122,21624.0
2017-07-07 12:30:00,66.93,66.95,66.92,66.94,16911.0,57.3207,57.3379,57.3122,57.3293,16911.0
2017-07-07 12:40:00,66.93,66.95,66.92,66.93,18532.0,57.3207,57.3379,57.3122,57.3207,18532.0
2017-07-07 12:50:00,66.94,66.95,66.92,66.93,9607.0,57.3293,57.3379,57.3122,57.3207,9607.0
2017-07-07 13:00:00,66.94,66.94,66.91,66.91,17888.0,57.3293,57.3293,57.3036,57.3036,17888.0
2017-07-07 13:10:00,66.92,66.95,66.92,66.94,13106.0,57.3122,57.3379,57.3122,57.3293,13106.0
2017-07-07 13:20:00,66.94,66.98,66.94,66.97,23186.0,57.3293,57.3636,57.3293,57.355,23186.0
2017-07-07 13:30:00,66.97,67.0,66.97,66.99,56431.0,57.355,57.3807,57.355,57.3721,56431.0
2017-07-07 13:40:00,66.99,67.02,66.98,66.99,100776.0,57.3721,57.3978,57.3636,57.3721,100776.0
2017-07-07 13:50:00,66.98,67.03,66.97,67.02,17413.0,57.3636,57.4064,57.355,57.3978,17413.0
2017-07-07 14:00:00,67.02,67.02,66.99,66.99,11657.0,57.3978,57.3978,57.3721,57.3721,11657.0
2017-07-07 14:10:00,67.0,67.03,66.97,66.97,34787.0,57.3807,57.4064,57.355,57.355,34787.0
2017-07-07 14:20:00,66.98,66.99,66.96,66.97,15172.0,57.3636,57.3721,57.3464,57.355,15172.0
2017-07-07 14:30:00,66.97,66.98,66.95,66.96,15722.0,57.355,57.3636,57.3379,57.3464,15722.0
2017-07-07 14:40:00,66.97,66.99,66.94,66.94,21608.0,57.355,57.3721,57.3293,57.3293,21608.0
2017-07-07 14:50:00,66.95,66.96,66.92,66.92,18056.0,57.3379,57.3464,57.3122,57.3122,18056.0
2017-07-07 15:00:00,66.93,66.93,66.89,66.89,11911.0,57.3207,57.3207,57.2865,57.2865,11911.0
2017-07-07 15:10:00,66.9,66.92,66.89,66.9,13852.0,57.295,57.3122,57.2865,57.295,13852.0
2017-07-07 15:20:00,66.91,66.92,66.89,66.9,12993.0,57.3036,57.3122,57.2865,57.295,12993.0
2017-07-07 15:30:00,66.91,66.93,66.89,66.91,27632.0,57.3036,57.3207,57.2865,57.3036,27632.0
2017-07-07 15:40:00,66.91,66.93,66.9,66.92,19708.0,57.3036,57.3207,57.295,57.3122,19708.0
2017-07-07 15:50:00,66.92,66.94,66.88,66.94,109973.0,57.3122,57.3293,57.2779,57.3293,109973.0
2017-07-10 09:30:00,67.02,67.2,67.02,67.05,60980.0,57.3978,57.552,57.3978,57.4235,60980.0
2017-07-10 09:40:00,67.09,67.13,67.04,67.07,51776.0,57.4578,57.492,57.4149,57.4406,51776.0
2017-07-10 09:50:00,67.07,67.13,67.03,67.11,101240.0,57.4406,57.492,57.4064,57.4749,101240.0
2017-07-10 10:00:00,67.11,67.25,67.11,67.23,104619.0,57.4749,57.5948,57.4749,57.5777,104619.0
2017-07-10 10:10:00,67.23,67.24,67.21,67.23,49024.0,57.5777,57.5862,57.5605,57.5777,49024.0
2017-07-10 10:20:00,67.23,67.23,67.19,67.21,30259.0,57.5777,57.5777,57.5434,57.5605,30259.0
2017-07-10 10:30:00,67.21,67.24,67.19,67.24,26921.0,57.5605,57.5862,57.5434,57.5862,26921.0
2017-07-10 10:40:00,67.24,67.27,67.24,67.27,28464.0,57.5862,57.6119,57.5862,57.6119,28464.0
2017-07-10 10:50:00,67.26,67.33,67.25,67.33,79707.0,57.6034,57.6633,57.5948,57.6633,79707.0
2017-07-10 11:00:00,67.33,67.37,67.32,67.35,88675.0,57.6633,57.6976,57.6547,57.6804,88675.0
2017-07-10 11:10:00,67.35,67.36,67.28,67.3,70134.0,57.6804,57.689,57.6205,57.6376,70134.0
2017-07-10 11:20:00,67.3,67.31,67.27,67.28,18191.0,57.6376,57.6462,57.6119,57.6205,18191.0
2017-07-10 11:30:00,67.28,67.3,67.28,67.3,4077.0,57.6205,57.6376,57.6205,57.6376,4077.0
2017-07-10 11:40:00,67.3,67.31,67.29,67.31,4657.0,57.6376,57.6462,57.6291,57.6462,4657.0
2017-07-10 11:50:00,67.31,67.32,67.29,67.31,12554.0,57.6462,57.6547,57.6291,57.6462,12554.0
2017-07-10 12:00:00,67.32,67.34,67.32,67.32,14343.0,57.6547,57.6719,57.6547,57.6547,14343.0
2017-07-10 12:10:00,67.32,67.33,67.28,67.3,12540.0,57.6547,57.6633,57.6205,57.6376,12540.0
2017-07-10 12:20:00,67.3,67.33,67.29,67.3,26878.0,57.6376,57.6633,57.6291,57.6376,26878.0
2017-07-10 12:30:00,67.3,67.3,67.25,67.27,11027.0,57.6376,57.6376,57.5948,57.6119,11027.0
2017-07-10 12:40:00,67.27,67.27,67.24,67.27,19760.0,57.6119,57.6119,57.5862,57.6119,19760.0
2017-07-10 12:50:00,67.27,67.29,67.27,67.28,9473.0,57.6119,57.6291,57.6119,57.6205,9473.0
2017-07-10 13:00:00,67.28,67.32,67.28,67.31,18889.0,57.6205,57.6547,57.6205,57.6462,18889.0
2017-07-10 13:10:00,67.31,67.32,67.28,67.3,24640.0,57.6462,57.6547,57.6205,57.6376,24640.0
2017-07-10 13:20:00,67.3,67.33,67.29,67.33,30331.0,57.6376,57.6633,57.6291,57.6633,30331.0
2017-07-10 13:30:00,67.33,67.34,67.33,67.34,8229.0,57.6633,57.6719,57.6633,57.6719,8229.0
2017-07-10 13:40:00,67.34,67.36,67.34,67.35,5494.0,57.6719,57.689,57.6719,57.6804,5494.0
2017-07-10 13:50:00,67.35,67.38,67.35,67.37,20716.0,57.6804,57.7061,57.6804,57.6976,20716.0
2017-07-10 14:00:00,67.37,67.38,67.36,67.37,6231.0,57.6976,57.7061,57.689,57.6976,6231.0
2017-07-10 14:10:00,67.37,67.38,67.37,67.37,5405.0,57.6976,57.7061,57.6976,57.6976,5405.0
2017-07-10 14:20:00,67.38,67.39,67.37,67.38,6090.0,57.7061,57.7147,57.6976,57.7061,6090.0
2017-07-10 14:30:00,67.38,67.39,67.37,67.38,3608.0,57.7061,57.7147,57.6976,57.7061,3608.0
2017-07-10 14:40:00,67.39,67.39,67.34,67.34,16780.0,57.7147,57.7147,57.6719,57.6719,16780.0
2017-07-10 14:50:00,67.35,67.37,67.35,67.37,5633.0,57.6804,57.6976,57.6804,57.6976,5633.0
2017-07-10 15:00:00,67.36,67.38,67.36,67.38,6385.0,57.689,57.7061,57.689,57.7061,6385.0
2017-07-10 15:10:00,67.38,67.38,67.35,67.35,10514.0,57.7061,57.7061,57.6804,57.6804,10514.0
2017-07-10 15:20:00,67.36,67.36,67.35,67.36,8410.0,57.689,57.689,57.6804,57.689,8410.0
2017-07-10 15:30:00,67.36,67.39,67.36,67.39,14452.0,57.689,57.7147,57.689,57.7147,14452.0
2017-07-10 15:40:00,67.39,67.4,67.36,67.36,18557.0,57.7147,57.7233,57.689,57.689,18557.0
2017-07-10 15:50:00,67.36,67.42,67.35,67.38,60997.0,57.689,57.7404,57.6804,57.7061,60997.0
2017-07-11 09:30:00,67.52,67.68,67.52,67.53,164360.0,57.826,57.9631,57.826,57.8346,164360.0
2017-07-11 09:40:00,67.52,67.57,67.52,67.55,54906.0,57.826,57.8689,57.826,57.8517,54906.0
2017-07-11 09:50:00,67.55,67.6,67.54,67.6,90161.0,57.8517,57.8945,57.8432,57.8945,90161.0
2017-07-11 10:00:00,67.6,67.6,67.54,67.56,114572.0,57.8945,57.8945,57.8432,57.8603,114572.0
2017-07-11 10:10:00,67.55,67.59,67.54,67.59,30383.0,57.8517,57.886,57.8432,57.886,30383.0
2017-07-11 10:20:00,67.59,67.6,67.57,67.58,25963.0,57.886,57.8945,57.8689,57.8774,25963.0
2017-07-11 10:30:00,67.58,67.61,67.57,67.6,73036.0,57.8774,57.9031,57.8689,57.8945,73036.0
2017-07-11 10:40:00,67.6,67.61,67.58,67.58,30940.0,57.8945,57.9031,57.8774,57.8774,30940.0
2017-07-11 10:50:00,67.58,67.59,67.56,67.57,65455.0,57.8774,57.886,57.8603,57.8689,65455.0
2017-07-11 11:00:00,67.56,67.57,67.53,67.53,34425.0,57.8603,57.8689,57.8346,57.8346,34425.0
2017-07-11 11:10:00,67.53,67.54,67.49,67.5,64547.0,57.8346,57.8432,57.8003,57.8089,64547.0
2017-07-11 11:20:00,67.49,67.49,67.35,67.37,221028.0,57.8003,57.8003,57.6804,57.6976,221028.0
2017-07-11 11:30:00,67.37,67.4,67.36,67.39,28834.0,57.6976,57.7233,57.689,57.7147,28834.0
2017-07-11 11:40:00,67.39,67.42,67.38,67.42,46250.0,57.7147,57.7404,57.7061,57.7404,46250.0
2017-07-11 11:50:00,67.42,67.46,67.42,67.46,22804.0,57.7404,57.7746,57.7404,57.7746,22804.0
2017-07-11 12:00:00,67.46,67.46,67.43,67.44,21273.0,57.7746,57.7746,57.749,57.7575,21273.0
2017-07-11 12:10:00,67.45,67.45,67.42,67.42,26592.0,57.7661,57.7661,57.7404,57.7404,26592.0
2017-07-11 12:20:00,67.41,67.42,67.37,67.4,43293.0,57.7318,57.7404,57.6976,57.7233,43293.0
2017-07-11 12:30:00,67.4,67.42,67.4,67.42,35639.0,57.7233,57.7404,57.7233,57.7404,35639.0
2017-07-11 12:40:00,67.42,67.46,67.42,67.45,42312.0,57.7404,57.7746,57.7404,57.7661,42312.0
2017-07-11 12:50:00,67.46,67.47,67.45,67.47,50140.0,57.7746,57.7832,57.7661,57.7832,50140.0
2017-07-11 13:00:00,67.47,67.47,67.45,67.45,11780.0,57.7832,57.7832,57.7661,57.7661,11780.0
2017-07-11 13:10:00,67.45,67.46,67.44,67.45,34138.0,57.7661,57.7746,57.7575,57.7661,34138.0
2017-07-11 13:20:00,67.45,67.46,67.44,67.45,49958.0,57.7661,57.7746,57.7575,57.7661,49958.0
2017-07-11 13:30:00,67.45,67.46,67.44,67.45,36396.0,57.7661,57.7746,57.7575,57.7661,36396.0
2017-07-11 13:40:00,67.45,67.51,67.45,67.51,33122.0,57.7661,57.8175,57.7661,57.8175,33122.0
2017-07-11 13:50:00,67.5,67.53,67.5,67.53,30029.0,57.8089,57.8346,57.8089,57.8346,30029.0
2017-07-11 14:00:00,67.54,67.57,67.54,67.55,53985.0,57.8432,57.8689,57.8432,57.8517,53985.0
2017-07-11 14:10:00,67.56,67.56,67.55,67.55,13007.0,57.8603,57.8603,57.8517,57.8517,13007.0
2017-07-11 14:20:00,67.55,67.56,67.54,67.56,31533.0,57.8517,57.8603,57.8432,57.8603,31533.0
2017-07-11 14:30:00,67.55,67.56,67.54,67.55,17149.0,57.8517,57.8603,57.8432,57.8517,17149.0
2017-07-11 14:40:00,67.55,67.56,67.54,67.54,38536.0,57.8517,57.8603,57.8432,57.8432,38536.0
2017-07-11 14:50:00,67.55,67.55,67.54,67.55,10910.0,57.8517,57.8517,57.8432,57.8517,10910.0
2017-07-11 15:00:00,67.55,67.55,67.53,67.54,63335.0,57.8517,57.8517,57.8346,57.8432,63335.0
2017-07-11 15:10:00,67.55,67.57,67.53,67.54,60714.0,57.8517,57.8689,57.8346,57.8432,60714.0
2017-07-11 15:20:00,67.54,67.54,67.5,67.5,64428.0,57.8432,57.8432,57.8089,57.8089,64428.0
2017-07-11 15:30:00,67.5,67.54,67.5,67.53,52853.0,57.8089,57.8432,57.8089,57.8346,52853.0
2017-07-11 15:40:00,67.52,67.53,67.5,67.51,34683.0,57.826,57.8346,57.8089,57.8175,34683.0
2017-07-11 15:50:00,67.5,67.51,67.47,67.48,247038.0,57.8089,57.8175,57.7832,57.7918,247038.0
2017-07-12 09:30:00,68.08,68.36,68.08,68.36,109548.0,58.3056,58.5454,58.3056,58.5454,109548.0
2017-07-12 09:40:00,68.37,68.4,68.35,68.36,84713.0,58.554,58.5797,58.5369,58.5454,84713.0
2017-07-12 09:50:00,68.36,68.4,68.33,68.36,37420.0,58.5454,58.5797,58.5197,58.5454,37420.0
2017-07-12 10:00:00,68.37,68.42,68.36,68.41,96765.0,58.554,58.5968,58.5454,58.5883,96765.0
2017-07-12 10:10:00,68.41,68.42,68.39,68.42,54965.0,58.5883,58.5968,58.5711,58.5968,54965.0
2017-07-12 10:20:00,68.42,68.45,68.41,68.43,31555.0,58.5968,58.6225,58.5883,58.6054,31555.0
2017-07-12 10:30:00,68.44,68.46,68.4,68.4,56416.0,58.6139,58.6311,58.5797,58.5797,56416.0
2017-07-12 10:40:00,68.41,68.47,68.39,68.45,56525.0,58.5883,58.6396,58.5711,58.6225,56525.0
2017-07-12 10:50:00,68.45,68.55,68.44,68.54,40138.0,58.6225,58.7082,58.6139,58.6996,40138.0
2017-07-12 11:00:00,68.54,68.58,68.53,68.55,40307.0,58.6996,58.7338,58.691,58.7082,40307.0
2017-07-12 11:10:00,68.54,68.55,68.51,68.53,34773.0,58.6996,58.7082,58.6739,58.691,34773.0
2017-07-12 11:20:00,68.52,68.58,68.51,68.57,45569.0,58.6825,58.7338,58.6739,58.7253,45569.0
2017-07-12 11:30:00,68.57,68.6,68.56,68.56,29656.0,58.7253,58.751,58.7167,58.7167,29656.0
2017-07-12 11:40:00,68.56,68.58,68.54,68.56,123949.0,58.7167,58.7338,58.6996,58.7167,123949.0
2017-07-12 11:50:00,68.56,68.61,68.55,68.61,41651.0,58.7167,58.7595,58.7082,58.7595,41651.0
2017-07-12 12:00:00,68.6,68.66,68.58,68.66,23246.0,58.751,58.8024,58.7338,58.8024,23246.0
2017-07-12 12:10:00,68.66,68.66,68.59,68.63,24159.0,58.8024,58.8024,58.7424,58.7767,24159.0
2017-07-12 12:20:00,68.63,68.63,68.59,68.6,9501.0,58.7767,58.7767,58.7424,58.751,9501.0
2017-07-12 12:30:00,68.6,68.62,68.6,68.62,7114.0,58.751,58.7681,58.751,58.7681,7114.0
2017-07-12 12:40:00,68.63,68.65,68.6,68.62,19488.0,58.7767,58.7938,58.751,58.7681,19488.0
2017-07-12 12:50:00,68.63,68.66,68.6,68.66,188257.0,58.7767,58.8024,58.751,58.8024,188257.0
2017-07-12 13:00:00,68.66,68.71,68.62,68.62,26636.0,58.8024,58.8452,58.7681,58.7681,26636.0
2017-07-12 13:10:00,68.62,68.65,68.61,68.65,11680.0,58.7681,58.7938,58.7595,58.7938,11680.0
2017-07-12 13:20:00,68.65,68.65,68.63,68.65,12704.0,58.7938,58.7938,58.7767,58.7938,12704.0
2017-07-12 13:30:00,68.65,68.68,68.65,68.67,28870.0,58.7938,58.8195,58.7938,58.8109,28870.0
2017-07-12 13:40:00,68.67,68.72,68.63,68.71,17643.0,58.8109,58.8537,58.7767,58.8452,17643.0
2017-07-12 13:50:00,68.71,68.73,68.7,68.73,16984.0,58.8452,58.8623,58.8366,58.8623,16984.0
2017-07-12 14:00:00,68.74,68.74,68.71,68.71,15769.0,58.8709,58.8709,58.8452,58.8452,15769.0
2017-07-12 14:10:00,68.72,68.76,68.7,68.75,28352.0,58.8537,58.888,58.8366,58.8794,28352.0
2017-07-12 14:20:00,68.75,68.78,68.74,68.76,38306.0,58.8794,58.9051,58.8709,58.888,38306.0
2017-07-12 14:30:00,68.77,68.78,68.75,68.77,27499.0,58.8966,58.9051,58.8794,58.8966,27499.0
2017-07-12 14:40:00,68.78,68.79,68.72,68.72,32455.0,58.9051,58.9137,58.8537,58.8537,32455.0
2017-07-12 14:50:00,68.73,68.74,68.71,68.71,38850.0,58.8623,58.8709,58.8452,58.8452,38850.0
2017-07-12 15:00:00,68.7,68.72,68.69,68.72,63327.0,58.8366,58.8537,58.8281,58.8537,63327.0
2017-07-12 15:10:00,68.72,68.73,68.7,68.72,26986.0,58.8537,58.8623,58.8366,58.8537,26986.0
2017-07-12 15:20:00,68.73,68.76,68.71,68.72,14412.0,58.8623,58.888,58.8452,58.8537,14412.0
2017-07-12 15:30:00,68.73,68.74,68.69,68.7,23180.0,58.8623,58.8709,58.8281,58.8366,23180.0
2017-07-12 15:40:00,68.7,68.71,68.68,68.7,46104.0,58.8366,58.8452,58.8195,58.8366,46104.0
2017-07-12 15:50:00,68.69,68.72,68.6,68.69,313629.0,58.8281,58.8537,58.751,58.8281,313629.0
2017-07-13 09:30:00,69.02,69.06,68.87,69.02,106258.0,59.1107,59.1449,58.9822,59.1107,106258.0
2017-07-13 09:40:00,69.02,69.02,68.98,69.02,40893.0,59.1107,59.1107,59.0764,59.1107,40893.0
2017-07-13 09:50:00,69.03,69.11,69.03,69.07,37695.0,59.1192,59.1878,59.1192,59.1535,37695.0
2017-07-13 10:00:00,69.06,69.09,69.05,69.09,13022.0,59.1449,59.1706,59.1364,59.1706,13022.0
2017-07-13 10:10:00,69.09,69.1,69.02,69.03,59787.0,59.1706,59.1792,59.1107,59.1192,59787.0
2017-07-13 10:20:00,69.03,69.05,68.97,68.98,35469.0,59.1192,59.1364,59.0679,59.0764,35469.0
2017-07-13 10:30:00,68.99,69.04,68.96,69.02,18721.0,59.085,59.1278,59.0593,59.1107,18721.0
2017-07-13 10:40:00,69.02,69.04,69.02,69.03,11681.0,59.1107,59.1278,59.1107,59.1192,11681.0
2017-07-13 10:50:00,69.03,69.06,69.01,69.01,33483.0,59.1192,59.1449,59.1021,59.1021,33483.0
2017-07-13 11:00:00,69.01,69.04,68.99,69.01,46350.0,59.1021,59.1278,59.085,59.1021,46350.0
2017-07-13 11:10:00,69.0,69.04,68.99,69.04,15895.0,59.0935,59.1278,59.085,59.1278,15895.0
2017-07-13 11:20:00,69.04,69.07,69.01,69.01,21467.0,59.1278,59.1535,59.1021,59.1021,21467.0
2017-07-13 11:30:00,69.01,69.09,69.01,69.05,21396.0,59.1021,59.1706,59.1021,59.1364,21396.0
2017-07-13 11:40:00,69.05,69.08,69.03,69.07,11020.0,59.1364,59.1621,59.1192,59.1535,11020.0
2017-07-13 11:50:00,69.07,69.11,69.07,69.09,13795.0,59.1535,59.1878,59.1535,59.1706,13795.0
2017-07-13 12:00:00,69.09,69.1,69.08,69.08,4662.0,59.1706,59.1792,59.1621,59.1621,4662.0
2017-07-13 12:10:00,69.07,69.12,69.07,69.11,11032.0,59.1535,59.1963,59.1535,59.1878,11032.0
2017-07-13 12:20:00,69.11,69.12,69.1,69.1,10697.0,59.1878,59.1963,59.1792,59.1792,10697.0
2017-07-13 12:30:00,69.1,69.11,69.08,69.08,4820.0,59.1792,59.1878,59.1621,59.1621,4820.0
2017-07-13 12:40:00,69.08,69.08,69.05,69.05,6095.0,59.1621,59.1621,59.1364,59.1364,6095.0
2017-07-13 12:50:00,69.05,69.05,69.03,69.03,11583.0,59.1364,59.1364,59.1192,59.1192,11583.0
2017-07-13 13:00:00,69.03,69.06,69.02,69.06,35806.0,59.1192,59.1449,59.1107,59.1449,35806.0
2017-07-13 13:10:00,69.06,69.07,69.03,69.07,8917.0,59.1449,59.1535,59.1192,59.1535,8917.0
2017-07-13 13:20:00,69.07,69.08,69.04,69.07,17349.0,59.1535,59.1621,59.1278,59.1535,17349.0
2017-07-13 13:30:00,69.08,69.1,69.07,69.1,10115.0,59.1621,59.1792,59.1535,59.1792,10115.0
2017-07-13 13:40:00,69.09,69.11,69.06,69.07,17292.0,59.1706,59.1878,59.1449,59.1535,17292.0
2017-07-13 13:50:00,69.07,69.12,69.06,69.11,15208.0,59.1535,59.1963,59.1449,59.1878,15208.0
2017-07-13 14:00:00,69.1,69.12,69.08,69.09,25788.0,59.1792,59.1963,59.1621,59.1706,25788.0
2017-07-13 14:10:00,69.1,69.14,69.1,69.14,21132.0,59.1792,59.2134,59.1792,59.2134,21132.0
2017-07-13 14:20:00,69.14,69.14,69.12,69.12,14068.0,59.2134,59.2134,59.1963,59.1963,14068.0
2017-07-13 14:30:00,69.12,69.15,69.12,69.13,13861.0,59.1963,59.222,59.1963,59.2049,13861.0
2017-07-13 14:40:00,69.13,69.18,69.13,69.18,20049.0,59.2049,59.2477,59.2049,59.2477,20049.0
2017-07-13 14:50:00,69.17,69.18,69.13,69.15,34737.0,59.2391,59.2477,59.2049,59.222,34737.0
2017-07-13 15:00:00,69.15,69.16,69.13,69.15,126509.0,59.222,59.2306,59.2049,59.222,126509.0
2017-07-13 15:10:00,69.16,69.18,69.14,69.15,30555.0,59.2306,59.2477,59.2134,59.222,30555.0
2017-07-13 15:20:00,69.16,69.17,69.14,69.14,10078.0,59.2306,59.2391,59.2134,59.2134,10078.0
2017-07-13 15:30:00,69.15,69.17,69.13,69.17,31741.0,59.222,59.2391,59.2049,59.2391,31741.0
2017-07-13 15:40:00,69.17,69.19,69.16,69.19,38033.0,59.2391,59.2563,59.2306,59.2563,38033.0
2017-07-13 15:50:00,69.19,69.21,69.1,69.13,169013.0,59.2563,59.2734,59.1792,59.2049,169013.0
2017-07-14 09:30:00,69.91,69.99,69.81,69.98,100557.0,59.8729,59.9414,59.7873,59.9328,100557.0
2017-07-14 09:40:00,69.99,70.09,69.99,70.08,183586.0,59.9414,60.0271,59.9414,60.0185,183586.0
2017-07-14 09:50:00,70.08,70.08,70.04,70.06,143962.0,60.0185,60.0185,59.9842,60.0014,143962.0
2017-07-14 10:00:00,70.06,70.08,69.99,70.0,45521.0,60.0014,60.0185,59.9414,59.95,45521.0
2017-07-14 10:10:00,70.0,70.03,69.97,70.01,48464.0,59.95,59.9757,59.9243,59.9585,48464.0
2017-07-14 10:20:00,70.01,70.01,69.94,69.95,38490.0,59.9585,59.9585,59.8986,59.9072,38490.0
2017-07-14 10:30:00,69.95,70.0,69.92,70.0,37321.0,59.9072,59.95,59.8815,59.95,37321.0
2017-07-14 10:40:00,70.0,70.0,69.93,69.95,31318.0,59.95,59.95,59.89,59.9072,31318.0
2017-07-14 10:50:00,69.95,70.0,69.95,69.98,51991.0,59.9072,59.95,59.9072,59.9328,51991.0
2017-07-14 11:00:00,69.98,69.99,69.89,69.95,62108.0,59.9328,59.9414,59.8558,59.9072,62108.0
2017-07-14 11:10:00,69.95,70.0,69.95,69.98,28759.0,59.9072,59.95,59.9072,59.9328,28759.0
2017-07-14 11:20:00,69.98,70.02,69.98,70.02,17247.0,59.9328,59.9671,59.9328,59.9671,17247.0
2017-07-14 11:30:00,70.02,70.05,69.99,70.0,53566.0,59.9671,59.9928,59.9414,59.95,53566.0
2017-07-14 11:40:00,70.0,70.07,70.0,70.05,34792.0,59.95,60.0099,59.95,59.9928,34792.0
2017-07-14 11:50:00,70.05,70.1,70.05,70.1,85190.0,59.9928,60.0356,59.9928,60.0356,85190.0
2017-07-14 12:00:00,70.09,70.1,70.04,70.04,21576.0,60.0271,60.0356,59.9842,59.9842,21576.0
2017-07-14 12:10:00,70.05,70.08,70.05,70.08,73811.0,59.9928,60.0185,59.9928,60.0185,73811.0
2017-07-14 12:20:00,70.08,70.12,70.07,70.11,86944.0,60.0185,60.0527,60.0099,60.0442,86944.0
2017-07-14 12:30:00,70.1,70.13,70.09,70.13,94843.0,60.0356,60.0613,60.0271,60.0613,94843.0
2017-07-14 12:40:00,70.13,70.14,70.09,70.1,92595.0,60.0613,60.0699,60.0271,60.0356,92595.0
2017-07-14 12:50:00,70.1,70.16,70.1,70.15,86418.0,60.0356,60.087,60.0356,60.0784,86418.0
2017-07-14 13:00:00,70.16,70.18,70.14,70.17,71419.0,60.087,60.1041,60.0699,60.0956,71419.0
2017-07-14 13:10:00,70.18,70.21,70.17,70.2,94149.0,60.1041,60.1298,60.0956,60.1213,94149.0
2017-07-14 13:20:00,70.2,70.22,70.19,70.22,13304.0,60.1213,60.1384,60.1127,60.1384,13304.0
2017-07-14 13:30:00,70.22,70.24,70.19,70.23,66743.0,60.1384,60.1555,60.1127,60.147,66743.0
2017-07-14 13:40:00,70.23,70.27,70.23,70.26,100890.0,60.147,60.1812,60.147,60.1726,100890.0
2017-07-14 13:50:00,70.26,70.29,70.25,70.29,60907.0,60.1726,60.1983,60.1641,60.1983,60907.0
2017-07-14 14:00:00,70.28,70.31,70.28,70.31,43471.0,60.1898,60.2155,60.1898,60.2155,43471.0
2017-07-14 14:10:00,70.31,70.33,70.31,70.31,45053.0,60.2155,60.2326,60.2155,60.2155,45053.0
2017-07-14 14:20:00,70.32,70.37,70.32,70.36,83294.0,60.224,60.2669,60.224,60.2583,83294.0
2017-07-14 14:30:00,70.36,70.39,70.36,70.39,118807.0,60.2583,60.284,60.2583,60.284,118807.0
2017-07-14 14:40:00,70.39,70.39,70.38,70.39,37517.0,60.284,60.284,60.2754,60.284,37517.0
2017-07-14 14:50:00,70.39,70.43,70.38,70.42,224683.0,60.284,60.3182,60.2754,60.3097,224683.0
2017-07-14 15:00:00,70.42,70.45,70.41,70.44,29566.0,60.3097,60.3354,60.3011,60.3268,29566.0
2017-07-14 15:10:00,70.45,70.49,70.44,70.47,49554.0,60.3354,60.3696,60.3268,60.3525,49554.0
2017-07-14 15:20:00,70.47,70.52,70.46,70.5,44736.0,60.3525,60.3953,60.3439,60.3782,44736.0
2017-07-14 15:30:00,70.49,70.52,70.47,70.52,54601.0,60.3696,60.3953,60.3525,60.3953,54601.0
2017-07-14 15:40:00,70.52,70.52,70.45,70.47,55812.0,60.3953,60.3953,60.3354,60.3525,55812.0
2017-07-14 15:50:00,70.47,70.5,70.41,70.42,476487.0,60.3525,60.3782,60.3011,60.3097,476487.0
2017-07-17 09:30:00,70.09,70.09,70.01,70.03,109959.0,60.0271,60.0271,59.9585,59.9757,109959.0
2017-07-17 09:40:00,70.03,70.1,70.02,70.09,99366.0,59.9757,60.0356,59.9671,60.0271,99366.0
2017-07-17 09:50:00,70.08,70.12,70.06,70.1,42709.0,60.0185,60.0527,60.0014,60.0356,42709.0
2017-07-17 10:00:00,70.1,70.11,70.07,70.1,79810.0,60.0356,60.0442,60.0099,60.0356,79810.0
2017-07-17 10:10:00,70.1,70.1,70.06,70.06,30236.0,60.0356,60.0356,60.0014,60.0014,30236.0
2017-07-17 10:20:00,70.07,70.09,70.03,70.04,44326.0,60.0099,60.0271,59.9757,59.9842,44326.0
2017-07-17 10:30:00,70.04,70.05,70.01,70.04,59290.0,59.9842,59.9928,59.9585,59.9842,59290.0
2017-07-17 10:40:00,70.04,70.06,69.99,70.03,72519.0,59.9842,60.0014,59.9414,59.9757,72519.0
2017-07-17 10:50:00,70.02,70.02,69.92,69.94,58857.0,59.9671,59.9671,59.8815,59.8986,58857.0
2017-07-17 11:00:00,69.95,69.96,69.92,69.95,31325.0,59.9072,59.9157,59.8815,59.9072,31325.0
2017-07-17 11:10:00,69.95,69.95,69.92,69.92,14374.0,59.9072,59.9072,59.8815,59.8815,14374.0
2017-07-17 11:20:00,69.92,69.94,69.92,69.93,17998.0,59.8815,59.8986,59.8815,59.89,17998.0
2017-07-17 11:30:00,69.94,69.98,69.93,69.93,33943.0,59.8986,59.9328,59.89,59.89,33943.0
2017-07-17 11:40:00,69.94,69.98,69.94,69.97,8871.0,59.8986,59.9328,59.8986,59.9243,8871.0
2017-07-17 11:50:00,69.97,69.99,69.97,69.98,12039.0,59.9243,59.9414,59.9243,59.9328,12039.0
2017-07-17 12:00:00,69.98,70.01,69.98,70.01,16445.0,59.9328,59.9585,59.9328,59.9585,16445.0
2017-07-17 12:10:00,70.02,70.04,70.02,70.04,13059.0,59.9671,59.9842,59.9671,59.9842,13059.0
2017-07-17 12:20:00,70.05,70.06,70.04,70.04,13054.0,59.9928,60.0014,59.9842,59.9842,13054.0
2017-07-17 12:30:00,70.05,70.07,70.04,70.06,8737.0,59.9928,60.0099,59.9842,60.0014,8737.0
2017-07-17 12:40:00,70.06,70.07,70.05,70.06,12404.0,60.0014,60.0099,59.9928,60.0014,12404.0
2017-07-17 12:50:00,70.06,70.07,70.05,70.06,24413.0,60.0014,60.0099,59.9928,60.0014,24413.0
2017-07-17 13:00:00,70.07,70.07,70.04,70.06,14285.0,60.0099,60.0099,59.9842,60.0014,14285.0
2017-07-17 13:10:00,70.07,70.08,70.06,70.06,11456.0,60.0099,60.0185,60.0014,60.0014,11456.0
2017-07-17 13:20:00,70.06,70.07,70.05,70.05,27825.0,60.0014,60.0099,59.9928,59.9928,27825.0
2017-07-17 13:30:00,70.05,70.07,70.04,70.06,8274.0,59.9928,60.0099,59.9842,60.0014,8274.0
2017-07-17 13:40:00,70.07,70.08,70.06,70.08,4105.0,60.0099,60.0185,60.0014,60.0185,4105.0
2017-07-17 13:50:00,70.08,70.08,70.02,70.03,12645.0,60.0185,60.0185,59.9671,59.9757,12645.0
2017-07-17 14:00:00,70.03,70.04,70.03,70.04,5614.0,59.9757,59.9842,59.9757,59.9842,5614.0
2017-07-17 14:10:00,70.03,70.03,69.99,70.01,18157.0,59.9757,59.9757,59.9414,59.9585,18157.0
2017-07-17 14:20:00,70.01,70.02,70.0,70.02,15654.0,59.9585,59.9671,59.95,59.9671,15654.0
2017-07-17 14:30:00,70.03,70.03,69.98,69.99,26091.0,59.9757,59.9757,59.9328,59.9414,26091.0
2017-07-17 14:40:00,69.99,70.01,69.98,69.98,17885.0,59.9414,59.9585,59.9328,59.9328,17885.0
2017-07-17 14:50:00,69.99,70.01,69.98,70.0,29535.0,59.9414,59.9585,59.9328,59.95,29535.0
2017-07-17 15:00:00,70.0,70.01,69.99,70.0,30127.0,59.95,59.9585,59.9414,59.95,30127.0
2017-07-17 15:10:00,70.01,70.01,69.97,69.97,13613.0,59.9585,59.9585,59.9243,59.9243,13613.0
2017-07-17 15:20:00,69.98,69.98,69.97,69.98,9635.0,59.9328,59.9328,59.9243,59.9328,9635.0
2017-07-17 15:30:00,69.98,70.03,69.98,70.01,39792.0,59.9328,59.9757,59.9328,59.9585,39792.0
2017-07-17 15:40:00,70.01,70.02,70.0,70.02,24351.0,59.9585,59.9671,59.95,59.9671,24351.0
2017-07-17 15:50:00,70.02,70.04,69.94,70.02,143232.0,59.9671,59.9842,59.8986,59.9671,143232.0
2017-07-18 09:30:00,70.22,70.26,70.13,70.2,143190.0,60.1384,60.1726,60.0613,60.1213,143190.0
2017-07-18 09:40:00,70.21,70.29,70.2,70.27,38013.0,60.1298,60.1983,60.1213,60.1812,38013.0
2017-07-18 09:50:00,70.27,70.28,70.25,70.25,20026.0,60.1812,60.1898,60.1641,60.1641,20026.0
2017-07-18 10:00:00,70.25,70.27,70.22,70.23,22821.0,60.1641,60.1812,60.1384,60.147,22821.0
2017-07-18 10:10:00,70.24,70.32,70.24,70.3,22853.0,60.1555,60.224,60.1555,60.2069,22853.0
2017-07-18 10:20:00,70.3,70.35,70.3,70.34,21300.0,60.2069,60.2497,60.2069,60.2412,21300.0
2017-07-18 10:30:00,70.33,70.37,70.33,70.35,132295.0,60.2326,60.2669,60.2326,60.2497,132295.0
2017-07-18 10:40:00,70.35,70.38,70.28,70.34,368069.0,60.2497,60.2754,60.1898,60.2412,368069.0
2017-07-18 10:50:00,70.34,70.44,70.3,70.43,355204.0,60.2412,60.3268,60.2069,60.3182,355204.0
2017-07-18 11:00:00,70.43,70.46,70.41,70.45,230406.0,60.3182,60.3439,60.3011,60.3354,230406.0
2017-07-18 11:10:00,70.46,70.47,70.4,70.41,60458.0,60.3439,60.3525,60.2925,60.3011,60458.0
2017-07-18 11:20:00,70.41,70.44,70.38,70.39,27365.0,60.3011,60.3268,60.2754,60.284,27365.0
2017-07-18 11:30:00,70.39,70.43,70.39,70.41,39658.0,60.284,60.3182,60.284,60.3011,39658.0
2017-07-18 11:40:00,70.42,70.46,70.42,70.44,19392.0,60.3097,60.3439,60.3097,60.3268,19392.0
2017-07-18 11:50:00,70.44,70.47,70.43,70.47,30481.0,60.3268,60.3525,60.3182,60.3525,30481.0
2017-07-18 12:00:00,70.48,70.51,70.46,70.47,24932.0,60.3611,60.3868,60.3439,60.3525,24932.0
2017-07-18 12:10:00,70.46,70.46,70.41,70.42,6422.0,60.3439,60.3439,60.3011,60.3097,6422.0
2017-07-18 12:20:00,70.42,70.44,70.41,70.41,13292.0,60.3097,60.3268,60.3011,60.3011,13292.0
2017-07-18 12:30:00,70.42,70.42,70.39,70.39,12196.0,60.3097,60.3097,60.284,60.284,12196.0
2017-07-18 12:40:00,70.39,70.39,70.37,70.38,13227.0,60.284,60.284,60.2669,60.2754,13227.0
2017-07-18 12:50:00,70.37,70.39,70.36,70.38,12163.0,60.2669,60.284,60.2583,60.2754,12163.0
2017-07-18 13:00:00,70.38,70.38,70.35,70.37,51379.0,60.2754,60.2754,60.2497,60.2669,51379.0
2017-07-18 13:10:00,70.36,70.38,70.36,70.38,9706.0,60.2583,60.2754,60.2583,60.2754,9706.0
2017-07-18 13:20:00,70.38,70.39,70.36,70.37,17953.0,60.2754,60.284,60.2583,60.2669,17953.0
2017-07-18 13:30:00,70.37,70.42,70.36,70.41,10553.0,60.2669,60.3097,60.2583,60.3011,10553.0
2017-07-18 13:40:00,70.42,70.42,70.38,70.38,16622.0,60.3097,60.3097,60.2754,60.2754,16622.0
2017-07-18 13:50:00,70.38,70.39,70.36,70.38,10974.0,60.2754,60.284,60.2583,60.2754,10974.0
2017-07-18 14:00:00,70.38,70.39,70.37,70.39,21573.0,60.2754,60.284,60.2669,60.284,21573.0
2017-07-18 14:10:00,70.39,70.4,70.38,70.38,21058.0,60.284,60.2925,60.2754,60.2754,21058.0
2017-07-18 14:20:00,70.38,70.4,70.38,70.39,13594.0,60.2754,60.2925,60.2754,60.284,13594.0
2017-07-18 14:30:00,70.4,70.43,70.39,70.43,13407.0,60.2925,60.3182,60.284,60.3182,13407.0
2017-07-18 14:40:00,70.43,70.44,70.4,70.42,17196.0,60.3182,60.3268,60.2925,60.3097,17196.0
2017-07-18 14:50:00,70.42,70.45,70.42,70.44,8494.0,60.3097,60.3354,60.3097,60.3268,8494.0
2017-07-18 15:00:00,70.45,70.47,70.44,70.46,22627.0,60.3354,60.3525,60.3268,60.3439,22627.0
2017-07-18 15:10:00,70.46,70.47,70.44,70.46,11225.0,60.3439,60.3525,60.3268,60.3439,11225.0
2017-07-18 15:20:00,70.46,70.49,70.44,70.48,25023.0,60.3439,60.3696,60.3268,60.3611,25023.0
2017-07-18 15:30:00,70.47,70.49,70.46,70.48,35466.0,60.3525,60.3696,60.3439,60.3611,35466.0
2017-07-18 15:40:00,70.48,70.53,70.46,70.53,83665.0,60.3611,60.4039,60.3439,60.4039,83665.0
2017-07-18 15:50:00,70.53,70.54,70.45,70.47,255107.0,60.4039,60.4124,60.3354,60.3525,255107.0
2017-07-19 09:30:00,70.76,70.91,70.76,70.84,73844.0,60.6009,60.7293,60.6009,60.6694,73844.0
2017-07-19 09:40:00,70.85,70.87,70.75,70.75,41220.0,60.6779,60.6951,60.5923,60.5923,41220.0
2017-07-19 09:50:00,70.75,70.81,70.73,70.8,37809.0,60.5923,60.6437,60.5752,60.6351,37809.0
2017-07-19 10:00:00,70.8,70.85,70.8,70.81,81124.0,60.6351,60.6779,60.6351,60.6437,81124.0
2017-07-19 10:10:00,70.8,70.81,70.7,70.72,30211.0,60.6351,60.6437,60.5495,60.5666,30211.0
2017-07-19 10:20:00,70.72,70.72,70.67,70.69,63947.0,60.5666,60.5666,60.5238,60.5409,63947.0
2017-07-19 10:30:00,70.69,70.7,70.62,70.63,49685.0,60.5409,60.5495,60.481,60.4895,49685.0
2017-07-19 10:40:00,70.63,70.64,70.61,70.61,36374.0,60.4895,60.4981,60.4724,60.4724,36374.0
2017-07-19 10:50:00,70.62,70.63,70.6,70.62,30360.0,60.481,60.4895,60.4638,60.481,30360.0
2017-07-19 11:00:00,70.62,70.63,70.6,70.61,32597.0,60.481,60.4895,60.4638,60.4724,32597.0
2017-07-19 11:10:00,70.61,70.63,70.6,70.6,29472.0,60.4724,60.4895,60.4638,60.4638,29472.0
2017-07-19 11:20:00,70.6,70.61,70.59,70.61,8270.0,60.4638,60.4724,60.4553,60.4724,8270.0
2017-07-19 11:30:00,70.61,70.63,70.55,70.63,148939.0,60.4724,60.4895,60.421,60.4895,148939.0
2017-07-19 11:40:00,70.63,70.65,70.63,70.63,76961.0,60.4895,60.5067,60.4895,60.4895,76961.0
2017-07-19 11:50:00,70.63,70.65,70.63,70.64,15180.0,60.4895,60.5067,60.4895,60.4981,15180.0
2017-07-19 12:00:00,70.63,70.65,70.6,70.65,40440.0,60.4895,60.5067,60.4638,60.5067,40440.0
2017-07-19 12:10:00,70.65,70.65,70.61,70.62,20362.0,60.5067,60.5067,60.4724,60.481,20362.0
2017-07-19 12:20:00,70.63,70.64,70.59,70.6,20146.0,60.4895,60.4981,60.4553,60.4638,20146.0
2017-07-19 12:30:00,70.6,70.61,70.59,70.61,17986.0,60.4638,60.4724,60.4553,60.4724,17986.0
2017-07-19 12:40:00,70.61,70.63,70.59,70.6,29701.0,60.4724,60.4895,60.4553,60.4638,29701.0
2017-07-19 12:50:00,70.61,70.61,70.59,70.6,7309.0,60.4724,60.4724,60.4553,60.4638,7309.0
2017-07-19 13:00:00,70.6,70.62,70.6,70.62,4900.0,60.4638,60.481,60.4638,60.481,4900.0
2017-07-19 13:10:00,70.62,70.63,70.61,70.62,12958.0,60.481,60.4895,60.4724,60.481,12958.0
2017-07-19 13:20:00,70.62,70.64,70.61,70.61,10379.0,60.481,60.4981,60.4724,60.4724,10379.0
2017-07-19 13:30:00,70.61,70.65,70.61,70.64,13648.0,60.4724,60.5067,60.4724,60.4981,13648.0
2017-07-19 13:40:00,70.65,70.65,70.6,70.63,33624.0,60.5067,60.5067,60.4638,60.4895,33624.0
2017-07-19 13:50:00,70.64,70.65,70.62,70.63,25210.0,60.4981,60.5067,60.481,60.4895,25210.0
2017-07-19 14:00:00,70.63,70.66,70.62,70.65,32890.0,60.4895,60.5152,60.481,60.5067,32890.0
2017-07-19 14:10:00,70.65,70.65,70.63,70.64,22851.0,60.5067,60.5067,60.4895,60.4981,22851.0
2017-07-19 14:20:00,70.64,70.66,70.64,70.66,18515.0,60.4981,60.5152,60.4981,60.5152,18515.0
2017-07-19 14:30:00,70.66,70.66,70.63,70.64,4946.0,60.5152,60.5152,60.4895,60.4981,4946.0
2017-07-19 14:40:00,70.64,70.65,70.62,70.63,7600.0,60.4981,60.5067,60.481,60.4895,7600.0
2017-07-19 14:50:00,70.63,70.63,70.59,70.61,25091.0,60.4895,60.4895,60.4553,60.4724,25091.0
2017-07-19 15:00:00,70.62,70.63,70.61,70.63,13384.0,60.481,60.4895,60.4724,60.4895,13384.0
2017-07-19 15:10:00,70.62,70.66,70.61,70.66,20937.0,60.481,60.5152,60.4724,60.5152,20937.0
2017-07-19 15:20:00,70.65,70.67,70.62,70.65,12617.0,60.5067,60.5238,60.481,60.5067,12617.0
2017-07-19 15:30:00,70.64,70.64,70.6,70.62,15524.0,60.4981,60.4981,60.4638,60.481,15524.0
2017-07-19 15:40:00,70.62,70.64,70.59,70.64,27156.0,60.481,60.4981,60.4553,60.4981,27156.0
2017-07-19 15:50:00,70.64,70.71,70.64,70.7,158670.0,60.4981,60.558,60.4981,60.5495,158670.0
2017-07-20 09:30:00,71.01,71.01,70.87,70.88,77705.0,60.815,60.815,60.6951,60.7036,77705.0
2017-07-20 09:40:00,70.88,70.9,70.84,70.87,82898.0,60.7036,60.7208,60.6694,60.6951,82898.0
2017-07-20 09:50:00,70.88,70.92,70.88,70.89,19317.0,60.7036,60.7379,60.7036,60.7122,19317.0
2017-07-20 10:00:00,70.88,70.89,70.85,70.86,21871.0,60.7036,60.7122,60.6779,60.6865,21871.0
2017-07-20 10:10:00,70.85,70.85,70.76,70.78,20930.0,60.6779,60.6779,60.6009,60.618,20930.0
2017-07-20 10:20:00,70.78,70.79,70.74,70.77,19357.0,60.618,60.6266,60.5837,60.6094,19357.0
2017-07-20 10:30:00,70.77,70.83,70.76,70.8,63288.0,60.6094,60.6608,60.6009,60.6351,63288.0
2017-07-20 10:40:00,70.79,70.9,70.77,70.9,74638.0,60.6266,60.7208,60.6094,60.7208,74638.0
2017-07-20 10:50:00,70.9,70.91,70.87,70.9,30395.0,60.7208,60.7293,60.6951,60.7208,30395.0
2017-07-20 11:00:00,70.9,70.9,70.83,70.84,50162.0,60.7208,60.7208,60.6608,60.6694,50162.0
2017-07-20 11:10:00,70.85,70.87,70.81,70.86,25079.0,60.6779,60.6951,60.6437,60.6865,25079.0
2017-07-20 11:20:00,70.86,70.89,70.84,70.85,30795.0,60.6865,60.7122,60.6694,60.6779,30795.0
2017-07-20 11:30:00,70.86,70.89,70.83,70.84,17890.0,60.6865,60.7122,60.6608,60.6694,17890.0
2017-07-20 11:40:00,70.85,70.92,70.85,70.92,95259.0,60.6779,60.7379,60.6779,60.7379,95259.0
2017-07-20 11:50:00,70.92,70.93,70.9,70.9,22303.0,60.7379,60.7465,60.7208,60.7208,22303.0
2017-07-20 12:00:00,70.89,70.93,70.86,70.92,55080.0,60.7122,60.7465,60.6865,60.7379,55080.0
2017-07-20 12:10:00,70.92,70.94,70.92,70.94,35705.0,60.7379,60.755,60.7379,60.755,35705.0
2017-07-20 12:20:00,70.94,71.01,70.93,70.98,64276.0,60.755,60.815,60.7465,60.7893,64276.0
2017-07-20 12:30:00,70.97,70.97,70.94,70.95,9836.0,60.7807,60.7807,60.755,60.7636,9836.0
2017-07-20 12:40:00,70.94,70.96,70.94,70.96,2429.0,60.755,60.7721,60.755,60.7721,2429.0
2017-07-20 12:50:00,70.96,70.97,70.95,70.95,8629.0,60.7721,60.7807,60.7636,60.7636,8629.0
2017-07-20 13:00:00,70.95,70.97,70.92,70.96,47785.0,60.7636,60.7807,60.7379,60.7721,47785.0
2017-07-20 13:10:00,70.96,70.96,70.93,70.95,10356.0,60.7721,60.7721,60.7465,60.7636,10356.0
2017-07-20 13:20:00,70.95,70.96,70.92,70.94,25747.0,60.7636,60.7721,60.7379,60.755,25747.0
2017-07-20 13:30:00,70.95,70.96,70.94,70.96,3896.0,60.7636,60.7721,60.755,60.7721,3896.0
2017-07-20 13:40:00,70.96,70.96,70.92,70.93,9871.0,60.7721,60.7721,60.7379,60.7465,9871.0
2017-07-20 13:50:00,70.93,70.97,70.92,70.95,29348.0,60.7465,60.7807,60.7379,60.7636,29348.0
2017-07-20 14:00:00,70.95,70.97,70.95,70.97,3213.0,60.7636,60.7807,60.7636,60.7807,3213.0
2017-07-20 14:10:00,70.97,71.01,70.97,71.01,10271.0,60.7807,60.815,60.7807,60.815,10271.0
2017-07-20 14:20:00,71.0,71.01,70.97,70.97,18868.0,60.8064,60.815,60.7807,60.7807,18868.0
2017-07-20 14:30:00,70.96,70.96,70.9,70.91,10100.0,60.7721,60.7721,60.7208,60.7293,10100.0
2017-07-20 14:40:00,70.91,70.93,70.89,70.93,21053.0,60.7293,60.7465,60.7122,60.7465,21053.0
2017-07-20 14:50:00,70.94,70.96,70.94,70.95,17211.0,60.755,60.7721,60.755,60.7636,17211.0
2017-07-20 15:00:00,70.95,70.96,70.94,70.96,6152.0,60.7636,60.7721,60.755,60.7721,6152.0
2017-07-20 15:10:00,70.96,71.0,70.94,70.95,13747.0,60.7721,60.8064,60.755,60.7636,13747.0
2017-07-20 15:20:00,70.94,70.98,70.94,70.98,13454.0,60.755,60.7893,60.755,60.7893,13454.0
2017-07-20 15:30:00,70.98,70.99,70.94,70.97,29253.0,60.7893,60.7978,60.755,60.7807,29253.0
2017-07-20 15:40:00,70.96,71.01,70.95,71.01,73319.0,60.7721,60.815,60.7636,60.815,73319.0
2017-07-20 15:50:00,71.01,71.01,70.92,70.95,279741.0,60.815,60.815,60.7379,60.7636,279741.0
2017-07-21 09:30:00,71.37,71.4,71.26,71.39,74704.0,61.1233,61.149,61.0291,61.1404,74704.0
2017-07-21 09:40:00,71.38,71.39,71.22,71.24,400556.0,61.1318,61.1404,60.9948,61.0119,400556.0
2017-07-21 09:50:00,71.25,71.27,71.22,71.26,63596.0,61.0205,61.0376,60.9948,61.0291,63596.0
2017-07-21 10:00:00,71.25,71.27,71.23,71.26,52414.0,61.0205,61.0376,61.0034,61.0291,52414.0
2017-07-21 10:10:00,71.27,71.32,71.27,71.29,17904.0,61.0376,61.0805,61.0376,61.0548,17904.0
2017-07-21 10:20:00,71.29,71.35,71.28,71.29,71795.0,61.0548,61.1062,61.0462,61.0548,71795.0
2017-07-21 10:30:00,71.28,71.31,71.26,71.31,42047.0,61.0462,61.0719,61.0291,61.0719,42047.0
2017-07-21 10:40:00,71.32,71.35,71.29,71.35,12222.0,61.0805,61.1062,61.0548,61.1062,12222.0
2017-07-21 10:50:00,71.35,71.36,71.31,71.34,63247.0,61.1062,61.1147,61.0719,61.0976,63247.0
2017-07-21 11:00:00,71.34,71.36,71.32,71.34,14042.0,61.0976,61.1147,61.0805,61.0976,14042.0
2017-07-21 11:10:00,71.34,71.38,71.34,71.38,9875.0,61.0976,61.1318,61.0976,61.1318,9875.0
2017-07-21 11:20:00,71.37,71.38,71.35,71.37,9160.0,61.1233,61.1318,61.1062,61.1233,9160.0
2017-07-21 11:30:00,71.37,71.37,71.34,71.34,43131.0,61.1233,61.1233,61.0976,61.0976,43131.0
2017-07-21 11:40:00,71.34,71.35,71.34,71.34,2292.0,61.0976,61.1062,61.0976,61.0976,2292.0
2017-07-21 11:50:00,71.35,71.38,71.35,71.37,29779.0,61.1062,61.1318,61.1062,61.1233,29779.0
2017-07-21 12:00:00,71.37,71.41,71.36,71.41,27925.0,61.1233,61.1575,61.1147,61.1575,27925.0
2017-07-21 12:10:00,71.4,71.41,71.38,71.4,18654.0,61.149,61.1575,61.1318,61.149,18654.0
2017-07-21 12:20:00,71.4,71.4,71.36,71.37,32241.0,61.149,61.149,61.1147,61.1233,32241.0
2017-07-21 12:30:00,71.38,71.4,71.37,71.4,7910.0,61.1318,61.149,61.1233,61.149,7910.0
2017-07-21 12:40:00,71.4,71.44,71.4,71.44,46289.0,61.149,61.1832,61.149,61.1832,46289.0
2017-07-21 12:50:00,71.44,71.44,71.4,71.42,18272.0,61.1832,61.1832,61.149,61.1661,18272.0
2017-07-21 13:00:00,71.42,71.45,71.41,71.44,35351.0,61.1661,61.1918,61.1575,61.1832,35351.0
2017-07-21 13:10:00,71.44,71.45,71.43,71.44,18756.0,61.1832,61.1918,61.1747,61.1832,18756.0
2017-07-21 13:20:00,71.43,71.46,71.39,71.4,24903.0,61.1747,61.2004,61.1404,61.149,24903.0
2017-07-21 13:30:00,71.4,71.43,71.36,71.43,75970.0,61.149,61.1747,61.1147,61.1747,75970.0
2017-07-21 13:40:00,71.44,71.45,71.4,71.41,13900.0,61.1832,61.1918,61.149,61.1575,13900.0
2017-07-21 13:50:00,71.41,71.42,71.4,71.42,7375.0,61.1575,61.1661,61.149,61.1661,7375.0
2017-07-21 14:00:00,71.42,71.44,71.41,71.43,10540.0,61.1661,61.1832,61.1575,61.1747,10540.0
2017-07-21 14:10:00,71.42,71.43,71.41,71.42,29785.0,61.1661,61.1747,61.1575,61.1661,29785.0
2017-07-21 14:20:00,71.42,71.43,71.39,71.42,24950.0,61.1661,61.1747,61.1404,61.1661,24950.0
2017-07-21 14:30:00,71.41,71.42,71.4,71.41,12111.0,61.1575,61.1661,61.149,61.1575,12111.0
2017-07-21 14:40:00,71.41,71.41,71.4,71.41,7680.0,61.1575,61.1575,61.149,61.1575,7680.0
2017-07-21 14:50:00,71.41,71.41,71.4,71.41,6063.0,61.1575,61.1575,61.149,61.1575,6063.0
2017-07-21 15:00:00,71.41,71.42,71.37,71.38,69020.0,61.1575,61.1661,61.1233,61.1318,69020.0
2017-07-21 15:10:00,71.38,71.4,71.37,71.4,23708.0,61.1318,61.149,61.1233,61.149,23708.0
2017-07-21 15:20:00,71.4,71.4,71.36,71.38,49326.0,61.149,61.149,61.1147,61.1318,49326.0
2017-07-21 15:30:00,71.37,71.42,71.37,71.41,11680.0,61.1233,61.1661,61.1233,61.1575,11680.0
2017-07-21 15:40:00,71.41,71.42,71.4,71.41,34581.0,61.1575,61.1661,61.149,61.1575,34581.0
2017-07-21 15:50:00,71.41,71.5,71.41,71.47,118711.0,61.1575,61.2346,61.1575,61.2089,118711.0
2017-07-24 09:30:00,71.67,71.78,71.63,71.64,147592.0,61.3802,61.4744,61.346,61.3545,147592.0
2017-07-24 09:40:00,71.64,71.7,71.61,71.7,24212.0,61.3545,61.4059,61.3288,61.4059,24212.0
2017-07-24 09:50:00,71.7,71.71,71.69,71.7,23734.0,61.4059,61.4145,61.3973,61.4059,23734.0
2017-07-24 10:00:00,71.7,71.7,71.68,71.7,16942.0,61.4059,61.4059,61.3888,61.4059,16942.0
2017-07-24 10:10:00,71.7,71.73,71.68,71.69,39355.0,61.4059,61.4316,61.3888,61.3973,39355.0
2017-07-24 10:20:00,71.7,71.7,71.66,71.66,22005.0,61.4059,61.4059,61.3716,61.3716,22005.0
2017-07-24 10:30:00,71.65,71.67,71.63,71.63,18734.0,61.3631,61.3802,61.346,61.346,18734.0
2017-07-24 10:40:00,71.64,71.65,71.62,71.63,44089.0,61.3545,61.3631,61.3374,61.346,44089.0
2017-07-24 10:50:00,71.63,71.64,71.61,71.62,15506.0,61.346,61.3545,61.3288,61.3374,15506.0
2017-07-24 11:00:00,71.62,71.62,71.58,71.61,8949.0,61.3374,61.3374,61.3031,61.3288,8949.0
2017-07-24 11:10:00,71.61,71.61,71.56,71.56,14920.0,61.3288,61.3288,61.286,61.286,14920.0
2017-07-24 11:20:00,71.56,71.58,71.55,71.57,17011.0,61.286,61.3031,61.2774,61.2946,17011.0
2017-07-24 11:30:00,71.58,71.63,71.58,71.62,37125.0,61.3031,61.346,61.3031,61.3374,37125.0
2017-07-24 11:40:00,71.63,71.66,71.63,71.64,21252.0,61.346,61.3716,61.346,61.3545,21252.0
2017-07-24 11:50:00,71.65,71.68,71.64,71.68,11737.0,61.3631,61.3888,61.3545,61.3888,11737.0
2017-07-24 12:00:00,71.68,71.68,71.66,71.66,4022.0,61.3888,61.3888,61.3716,61.3716,4022.0
2017-07-24 12:10:00,71.66,71.66,71.64,71.64,83747.0,61.3716,61.3716,61.3545,61.3545,83747.0
2017-07-24 12:20:00,71.64,71.65,71.64,71.65,951.0,61.3545,61.3631,61.3545,61.3631,951.0
2017-07-24 12:30:00,71.64,71.67,71.63,71.67,40597.0,61.3545,61.3802,61.346,61.3802,40597.0
2017-07-24 12:40:00,71.67,71.68,71.66,71.67,11187.0,61.3802,61.3888,61.3716,61.3802,11187.0
2017-07-24 12:50:00,71.66,71.69,71.65,71.69,14567.0,61.3716,61.3973,61.3631,61.3973,14567.0
2017-07-24 13:00:00,71.69,71.69,71.66,71.66,6829.0,61.3973,61.3973,61.3716,61.3716,6829.0
2017-07-24 13:10:00,71.66,71.66,71.62,71.64,11584.0,61.3716,61.3716,61.3374,61.3545,11584.0
2017-07-24 13:20:00,71.65,71.65,71.63,71.64,13581.0,61.3631,61.3631,61.346,61.3545,13581.0
2017-07-24 13:30:00,71.64,71.64,71.59,71.63,17687.0,61.3545,61.3545,61.3117,61.346,17687.0
2017-07-24 13:40:00,71.62,71.65,71.62,71.65,18834.0,61.3374,61.3631,61.3374,61.3631,18834.0
2017-07-24 13:50:00,71.65,71.66,71.64,71.66,1894.0,61.3631,61.3716,61.3545,61.3716,1894.0
2017-07-24 14:00:00,71.66,71.67,71.66,71.66,3989.0,61.3716,61.3802,61.3716,61.3716,3989.0
2017-07-24 14:10:00,71.66,71.67,71.66,71.67,7176.0,61.3716,61.3802,61.3716,61.3802,7176.0
2017-07-24 14:20:00,71.67,71.67,71.66,71.67,1900.0,61.3802,61.3802,61.3716,61.3802,1900.0
2017-07-24 14:30:00,71.67,71.69,71.66,71.66,35397.0,61.3802,61.3973,61.3716,61.3716,35397.0
2017-07-24 14:40:00,71.66,71.66,71.63,71.65,18303.0,61.3716,61.3716,61.346,61.3631,18303.0
2017-07-24 14:50:00,71.65,71.7,71.65,71.7,14866.0,61.3631,61.4059,61.3631,61.4059,14866.0
2017-07-24 15:00:00,71.7,71.7,71.66,71.67,10865.0,61.4059,61.4059,61.3716,61.3802,10865.0
2017-07-24 15:10:00,71.67,71.71,71.66,71.69,22373.0,61.3802,61.4145,61.3716,61.3973,22373.0
2017-07-24 15:20:00,71.7,71.72,71.7,71.7,29621.0,61.4059,61.423,61.4059,61.4059,29621.0
2017-07-24 15:30:00,71.7,71.74,71.7,71.73,14918.0,61.4059,61.4402,61.4059,61.4316,14918.0
2017-07-24 15:40:00,71.72,71.72,71.69,71.69,22348.0,61.423,61.423,61.3973,61.3973,22348.0
2017-07-24 15:50:00,71.69,71.69,71.64,71.66,80196.0,61.3973,61.3973,61.3545,61.3716,80196.0
2017-07-25 09:30:00,71.41,71.51,71.4,71.45,144178.0,61.1575,61.2432,61.149,61.1918,144178.0
2017-07-25 09:40:00,71.45,71.49,71.4,71.43,172044.0,61.1918,61.2261,61.149,61.1747,172044.0
2017-07-25 09:50:00,71.43,71.48,71.41,71.47,85658.0,61.1747,61.2175,61.1575,61.2089,85658.0
2017-07-25 10:00:00,71.46,71.46,71.34,71.34,29808.0,61.2004,61.2004,61.0976,61.0976,29808.0
2017-07-25 10:10:00,71.34,71.35,71.31,71.35,43473.0,61.0976,61.1062,61.0719,61.1062,43473.0
2017-07-25 10:20:00,71.35,71.38,71.34,71.37,32247.0,61.1062,61.1318,61.0976,61.1233,32247.0
2017-07-25 10:30:00,71.37,71.38,71.33,71.34,22757.0,61.1233,61.1318,61.089,61.0976,22757.0
2017-07-25 10:40:00,71.34,71.36,71.29,71.31,59846.0,61.0976,61.1147,61.0548,61.0719,59846.0
2017-07-25 10:50:00,71.31,71.35,71.3,71.34,61325.0,61.0719,61.1062,61.0633,61.0976,61325.0
2017-07-25 11:00:00,71.34,71.35,71.33,71.34,13936.0,61.0976,61.1062,61.089,61.0976,13936.0
2017-07-25 11:10:00,71.34,71.34,71.31,71.33,49520.0,61.0976,61.0976,61.0719,61.089,49520.0
2017-07-25 11:20:00,71.33,71.34,71.3,71.31,48076.0,61.089,61.0976,61.0633,61.0719,48076.0
2017-07-25 11:30:00,71.32,71.34,71.29,71.33,14104.0,61.0805,61.0976,61.0548,61.089,14104.0
2017-07-25 11:40:00,71.34,71.36,71.33,71.35,21000.0,61.0976,61.1147,61.089,61.1062,21000.0
2017-07-25 11:50:00,71.35,71.36,71.32,71.35,23061.0,61.1062,61.1147,61.0805,61.1062,23061.0
2017-07-25 12:00:00,71.35,71.35,71.3,71.31,19065.0,61.1062,61.1062,61.0633,61.0719,19065.0
2017-07-25 12:10:00,71.32,71.32,71.26,71.29,61620.0,61.0805,61.0805,61.0291,61.0548,61620.0
2017-07-25 12:20:00,71.29,71.32,71.28,71.29,13547.0,61.0548,61.0805,61.0462,61.0548,13547.0
2017-07-25 12:30:00,71.29,71.3,71.27,71.28,7517.0,61.0548,61.0633,61.0376,61.0462,7517.0
2017-07-25 12:40:00,71.31,71.31,71.26,71.26,32164.0,61.0719,61.0719,61.0291,61.0291,32164.0
2017-07-25 12:50:00,71.27,71.28,71.24,71.25,14388.0,61.0376,61.0462,61.0119,61.0205,14388.0
2017-07-25 13:00:00,71.26,71.29,71.25,71.28,9794.0,61.0291,61.0548,61.0205,61.0462,9794.0
2017-07-25 13:10:00,71.28,71.29,71.26,71.28,5115.0,61.0462,61.0548,61.0291,61.0462,5115.0
2017-07-25 13:20:00,71.29,71.31,71.28,71.31,15487.0,61.0548,61.0719,61.0462,61.0719,15487.0
2017-07-25 13:30:00,71.3,71.31,71.29,71.3,9080.0,61.0633,61.0719,61.0548,61.0633,9080.0
2017-07-25 13:40:00,71.29,71.32,71.25,71.31,35920.0,61.0548,61.0805,61.0205,61.0719,35920.0
2017-07-25 13:50:00,71.31,71.35,71.3,71.33,223138.0,61.0719,61.1062,61.0633,61.089,223138.0
2017-07-25 14:00:00,71.33,71.38,71.32,71.37,238135.0,61.089,61.1318,61.0805,61.1233,238135.0
2017-07-25 14:10:00,71.37,71.41,71.34,71.41,261086.0,61.1233,61.1575,61.0976,61.1575,261086.0
2017-07-25 14:20:00,71.41,71.42,71.35,71.35,160979.0,61.1575,61.1661,61.1062,61.1062,160979.0
2017-07-25 14:30:00,71.36,71.37,71.24,71.24,167115.0,61.1147,61.1233,61.0119,61.0119,167115.0
2017-07-25 14:40:00,71.24,71.25,71.22,71.23,28112.0,61.0119,61.0205,60.9948,61.0034,28112.0
2017-07-25 14:50:00,71.23,71.28,71.22,71.28,17927.0,61.0034,61.0462,60.9948,61.0462,17927.0
2017-07-25 15:00:00,71.28,71.28,71.23,71.24,19809.0,61.0462,61.0462,61.0034,61.0119,19809.0
2017-07-25 15:10:00,71.24,71.26,71.23,71.23,18506.0,61.0119,61.0291,61.0034,61.0034,18506.0
2017-07-25 15:20:00,71.23,71.24,71.19,71.22,27042.0,61.0034,61.0119,60.9691,60.9948,27042.0
2017-07-25 15:30:00,71.23,71.23,71.2,71.2,28566.0,61.0034,61.0034,60.9777,60.9777,28566.0
2017-07-25 15:40:00,71.21,71.23,71.2,71.23,57538.0,60.9863,61.0034,60.9777,61.0034,57538.0
2017-07-25 15:50:00,71.22,71.24,71.2,71.21,139235.0,60.9948,61.0119,60.9777,60.9863,139235.0
2017-07-26 09:30:00,71.0,71.1,71.0,71.09,62729.0,60.8064,60.892,60.8064,60.8835,62729.0
2017-07-26 09:40:00,71.09,71.12,71.07,71.12,65639.0,60.8835,60.9092,60.8664,60.9092,65639.0
2017-07-26 09:50:00,71.12,71.18,71.11,71.16,84091.0,60.9092,60.9606,60.9006,60.9434,84091.0
2017-07-26 10:00:00,71.16,71.18,71.15,71.15,17569.0,60.9434,60.9606,60.9349,60.9349,17569.0
2017-07-26 10:10:00,71.16,71.17,71.15,71.16,12912.0,60.9434,60.952,60.9349,60.9434,12912.0
2017-07-26 10:20:00,71.16,71.16,71.1,71.11,18131.0,60.9434,60.9434,60.892,60.9006,18131.0
2017-07-26 10:30:00,71.11,71.15,71.1,71.15,6389.0,60.9006,60.9349,60.892,60.9349,6389.0
2017-07-26 10:40:00,71.16,71.16,71.07,71.08,18390.0,60.9434,60.9434,60.8664,60.8749,18390.0
2017-07-26 10:50:00,71.08,71.08,71.02,71.03,14431.0,60.8749,60.8749,60.8235,60.8321,14431.0
2017-07-26 11:00:00,71.03,71.03,70.99,71.02,34053.0,60.8321,60.8321,60.7978,60.8235,34053.0
2017-07-26 11:10:00,71.02,71.07,71.02,71.07,10110.0,60.8235,60.8664,60.8235,60.8664,10110.0
2017-07-26 11:20:00,71.07,71.07,71.04,71.04,25723.0,60.8664,60.8664,60.8407,60.8407,25723.0
2017-07-26 11:30:00,71.05,71.08,71.05,71.08,10850.0,60.8492,60.8749,60.8492,60.8749,10850.0
2017-07-26 11:40:00,71.07,71.11,71.07,71.08,9217.0,60.8664,60.9006,60.8664,60.8749,9217.0
2017-07-26 11:50:00,71.09,71.1,71.07,71.08,22421.0,60.8835,60.892,60.8664,60.8749,22421.0
2017-07-26 12:00:00,71.06,71.08,71.06,71.08,9048.0,60.8578,60.8749,60.8578,60.8749,9048.0
2017-07-26 12:10:00,71.08,71.08,71.05,71.06,11238.0,60.8749,60.8749,60.8492,60.8578,11238.0
2017-07-26 12:20:00,71.05,71.08,71.03,71.05,124986.0,60.8492,60.8749,60.8321,60.8492,124986.0
2017-07-26 12:30:00,71.05,71.06,71.03,71.06,35082.0,60.8492,60.8578,60.8321,60.8578,35082.0
2017-07-26 12:40:00,71.06,71.09,71.06,71.07,13046.0,60.8578,60.8835,60.8578,60.8664,13046.0
2017-07-26 12:50:00,71.08,71.08,71.06,71.06,2973.0,60.8749,60.8749,60.8578,60.8578,2973.0
2017-07-26 13:00:00,71.06,71.07,71.03,71.06,20849.0,60.8578,60.8664,60.8321,60.8578,20849.0
2017-07-26 13:10:00,71.06,71.08,71.05,71.08,17961.0,60.8578,60.8749,60.8492,60.8749,17961.0
2017-07-26 13:20:00,71.09,71.12,71.08,71.1,47277.0,60.8835,60.9092,60.8749,60.892,47277.0
2017-07-26 13:30:00,71.1,71.15,71.09,71.14,62976.0,60.892,60.9349,60.8835,60.9263,62976.0
2017-07-26 13:40:00,71.14,71.16,71.14,71.15,21817.0,60.9263,60.9434,60.9263,60.9349,21817.0
2017-07-26 13:50:00,71.14,71.15,71.11,71.12,15388.0,60.9263,60.9349,60.9006,60.9092,15388.0
2017-07-26 14:00:00,71.14,71.39,71.09,71.38,70853.0,60.9263,61.1404,60.8835,61.1318,70853.0
2017-07-26 14:10:00,71.39,71.45,71.33,71.43,87433.0,61.1404,61.1918,61.089,61.1747,87433.0
2017-07-26 14:20:00,71.43,71.49,71.42,71.48,95418.0,61.1747,61.2261,61.1661,61.2175,95418.0
2017-07-26 14:30:00,71.48,71.49,71.46,71.48,48849.0,61.2175,61.2261,61.2004,61.2175,48849.0
2017-07-26 14:40:00,71.48,71.49,71.46,71.48,9880.0,61.2175,61.2261,61.2004,61.2175,9880.0
2017-07-26 14:50:00,71.47,71.49,71.46,71.46,23979.0,61.2089,61.2261,61.2004,61.2004,23979.0
2017-07-26 15:00:00,71.46,71.62,71.45,71.61,105875.0,61.2004,61.3374,61.1918,61.3288,105875.0
2017-07-26 15:10:00,71.61,71.62,71.55,71.55,41512.0,61.3288,61.3374,61.2774,61.2774,41512.0
2017-07-26 15:20:00,71.55,71.57,71.53,71.53,33452.0,61.2774,61.2946,61.2603,61.2603,33452.0
2017-07-26 15:30:00,71.53,71.58,71.53,71.55,58553.0,61.2603,61.3031,61.2603,61.2774,58553.0
2017-07-26 15:40:00,71.54,71.57,71.52,71.56,47742.0,61.2689,61.2946,61.2517,61.286,47742.0
2017-07-26 15:50:00,71.55,71.57,71.5,71.55,87011.0,61.2774,61.2946,61.2346,61.2774,87011.0
2017-07-27 09:30:00,71.5,71.56,71.35,71.53,120694.0,61.2346,61.286,61.1062,61.2603,120694.0
2017-07-27 09:40:00,71.53,71.56,71.48,71.53,60023.0,61.2603,61.286,61.2175,61.2603,60023.0
2017-07-27 09:50:00,71.53,71.58,71.51,71.56,63939.0,61.2603,61.3031,61.2432,61.286,63939.0
2017-07-27 10:00:00,71.56,71.58,71.53,71.55,28961.0,61.286,61.3031,61.2603,61.2774,28961.0
2017-07-27 10:10:00,71.54,71.57,71.52,71.53,37568.0,61.2689,61.2946,61.2517,61.2603,37568.0
2017-07-27 10:20:00,71.54,71.55,71.48,71.5,67465.0,61.2689,61.2774,61.2175,61.2346,67465.0
2017-07-27 10:30:00,71.5,71.51,71.48,71.5,46518.0,61.2346,61.2432,61.2175,61.2346,46518.0
2017-07-27 10:40:00,71.5,71.51,71.45,71.47,28723.0,61.2346,61.2432,61.1918,61.2089,28723.0
2017-07-27 10:50:00,71.46,71.46,71.42,71.45,15727.0,61.2004,61.2004,61.1661,61.1918,15727.0
2017-07-27 11:00:00,71.45,71.46,71.4,71.4,28414.0,61.1918,61.2004,61.149,61.149,28414.0
2017-07-27 11:10:00,71.4,71.42,71.39,71.39,27644.0,61.149,61.1661,61.1404,61.1404,27644.0
2017-07-27 11:20:00,71.39,71.42,71.38,71.41,25396.0,61.1404,61.1661,61.1318,61.1575,25396.0
2017-07-27 11:30:00,71.4,71.44,71.37,71.42,19554.0,61.149,61.1832,61.1233,61.1661,19554.0
2017-07-27 11:40:00,71.41,71.42,71.37,71.38,16614.0,61.1575,61.1661,61.1233,61.1318,16614.0
2017-07-27 11:50:00,71.39,71.39,71.35,71.36,12553.0,61.1404,61.1404,61.1062,61.1147,12553.0
2017-07-27 12:00:00,71.37,71.39,71.35,71.36,10825.0,61.1233,61.1404,61.1062,61.1147,10825.0
2017-07-27 12:10:00,71.36,71.36,71.33,71.34,7958.0,61.1147,61.1147,61.089,61.0976,7958.0
2017-07-27 12:20:00,71.33,71.36,71.32,71.32,24057.0,61.089,61.1147,61.0805,61.0805,24057.0
2017-07-27 12:30:00,71.33,71.34,71.27,71.29,25857.0,61.089,61.0976,61.0376,61.0548,25857.0
2017-07-27 12:40:00,71.28,71.33,71.26,71.33,30744.0,61.0462,61.089,61.0291,61.089,30744.0
2017-07-27 12:50:00,71.33,71.33,71.18,71.2,92964.0,61.089,61.089,60.9606,60.9777,92964.0
2017-07-27 13:00:00,71.21,71.24,71.16,71.21,29726.0,60.9863,61.0119,60.9434,60.9863,29726.0
2017-07-27 13:10:00,71.21,71.22,71.03,71.05,49418.0,60.9863,60.9948,60.8321,60.8492,49418.0
2017-07-27 13:20:00,71.05,71.05,70.79,70.89,488341.0,60.8492,60.8492,60.6266,60.7122,488341.0
2017-07-27 13:30:00,70.88,70.88,70.69,70.7,202507.0,60.7036,60.7036,60.5409,60.5495,202507.0
2017-07-27 13:40:00,70.7,70.97,70.68,70.95,123384.0,60.5495,60.7807,60.5323,60.7636,123384.0
2017-07-27 13:50:00,70.94,70.98,70.83,70.94,55303.0,60.755,60.7893,60.6608,60.755,55303.0
2017-07-27 14:00:00,70.94,71.01,70.87,71.01,65917.0,60.755,60.815,60.6951,60.815,65917.0
2017-07-27 14:10:00,71.0,71.04,70.97,70.99,25516.0,60.8064,60.8407,60.7807,60.7978,25516.0
2017-07-27 14:20:00,70.99,71.0,70.86,70.9,31531.0,60.7978,60.8064,60.6865,60.7208,31531.0
2017-07-27 14:30:00,70.9,70.96,70.87,70.87,31340.0,60.7208,60.7721,60.6951,60.6951,31340.0
2017-07-27 14:40:00,70.87,70.88,70.81,70.82,60539.0,60.6951,60.7036,60.6437,60.6522,60539.0
2017-07-27 14:50:00,70.82,70.84,70.8,70.84,67121.0,60.6522,60.6694,60.6351,60.6694,67121.0
2017-07-27 15:00:00,70.84,70.85,70.82,70.83,47003.0,60.6694,60.6779,60.6522,60.6608,47003.0
2017-07-27 15:10:00,70.83,70.93,70.83,70.92,21681.0,60.6608,60.7465,60.6608,60.7379,21681.0
2017-07-27 15:20:00,70.92,71.02,70.92,70.98,90321.0,60.7379,60.8235,60.7379,60.7893,90321.0
2017-07-27 15:30:00,70.98,71.04,70.95,71.03,31816.0,60.7893,60.8407,60.7636,60.8321,31816.0
2017-07-27 15:40:00,71.03,71.05,70.97,71.02,68602.0,60.8321,60.8492,60.7807,60.8235,68602.0
2017-07-27 15:50:00,71.02,71.07,70.96,70.99,159928.0,60.8235,60.8664,60.7721,60.7978,159928.0
2017-07-28 09:30:00,69.33,69.49,69.33,69.45,199505.0,59.3762,59.5132,59.3762,59.4789,199505.0
2017-07-28 09:40:00,69.45,69.6,69.45,69.56,168766.0,59.4789,59.6074,59.4789,59.5731,168766.0
2017-07-28 09:50:00,69.56,69.61,69.49,69.53,148193.0,59.5731,59.616,59.5132,59.5475,148193.0
2017-07-28 10:00:00,69.53,69.59,69.49,69.52,97520.0,59.5475,59.5988,59.5132,59.5389,97520.0
2017-07-28 10:10:00,69.53,69.59,69.53,69.55,80535.0,59.5475,59.5988,59.5475,59.5646,80535.0
2017-07-28 10:20:00,69.56,69.57,69.5,69.56,95492.0,59.5731,59.5817,59.5218,59.5731,95492.0
2017-07-28 10:30:00,69.56,69.57,69.52,69.52,85667.0,59.5731,59.5817,59.5389,59.5389,85667.0
2017-07-28 10:40:00,69.52,69.52,69.46,69.52,68333.0,59.5389,59.5389,59.4875,59.5389,68333.0
2017-07-28 10:50:00,69.52,69.53,69.48,69.5,91798.0,59.5389,59.5475,59.5046,59.5218,91798.0
2017-07-28 11:00:00,69.5,69.56,69.45,69.51,301317.0,59.5218,59.5731,59.4789,59.5303,301317.0
2017-07-28 11:10:00,69.51,69.53,69.39,69.45,197599.0,59.5303,59.5475,59.4276,59.4789,197599.0
2017-07-28 11:20:00,69.45,69.51,69.43,69.44,63459.0,59.4789,59.5303,59.4618,59.4704,63459.0
2017-07-28 11:30:00,69.44,69.47,69.41,69.45,92929.0,59.4704,59.4961,59.4447,59.4789,92929.0
2017-07-28 11:40:00,69.44,69.47,69.43,69.44,115383.0,59.4704,59.4961,59.4618,59.4704,115383.0
2017-07-28 11:50:00,69.44,69.47,69.43,69.46,66662.0,59.4704,59.4961,59.4618,59.4875,66662.0
2017-07-28 12:00:00,69.46,69.53,69.45,69.5,47296.0,59.4875,59.5475,59.4789,59.5218,47296.0
2017-07-28 12:10:00,69.49,69.51,69.47,69.49,80316.0,59.5132,59.5303,59.4961,59.5132,80316.0
2017-07-28 12:20:00,69.5,69.5,69.47,69.49,30068.0,59.5218,59.5218,59.4961,59.5132,30068.0
2017-07-28 12:30:00,69.5,69.5,69.49,69.5,30194.0,59.5218,59.5218,59.5132,59.5218,30194.0
2017-07-28 12:40:00,69.5,69.54,69.49,69.52,132236.0,59.5218,59.556,59.5132,59.5389,132236.0
2017-07-28 12:50:00,69.52,69.54,69.51,69.54,160127.0,59.5389,59.556,59.5303,59.556,160127.0
2017-07-28 13:00:00,69.54,69.56,69.52,69.55,130146.0,59.556,59.5731,59.5389,59.5646,130146.0
2017-07-28 13:10:00,69.55,69.57,69.54,69.55,135605.0,59.5646,59.5817,59.556,59.5646,135605.0
2017-07-28 13:20:00,69.55,69.58,69.53,69.55,141841.0,59.5646,59.5903,59.5475,59.5646,141841.0
2017-07-28 13:30:00,69.56,69.58,69.55,69.56,174123.0,59.5731,59.5903,59.5646,59.5731,174123.0
2017-07-28 13:40:00,69.56,69.6,69.56,69.56,104940.0,59.5731,59.6074,59.5731,59.5731,104940.0
2017-07-28 13:50:00,69.56,69.61,69.56,69.59,86183.0,59.5731,59.616,59.5731,59.5988,86183.0
2017-07-28 14:00:00,69.59,69.61,69.57,69.61,92101.0,59.5988,59.616,59.5817,59.616,92101.0
2017-07-28 14:10:00,69.61,69.61,69.56,69.59,218925.0,59.616,59.616,59.5731,59.5988,218925.0
2017-07-28 14:20:00,69.59,69.64,69.57,69.58,201346.0,59.5988,59.6417,59.5817,59.5903,201346.0
2017-07-28 14:30:00,69.57,69.64,69.57,69.59,220714.0,59.5817,59.6417,59.5817,59.5988,220714.0
2017-07-28 14:40:00,69.59,69.62,69.59,69.61,236649.0,59.5988,59.6245,59.5988,59.616,236649.0
2017-07-28 14:50:00,69.61,69.67,69.6,69.66,131662.0,59.616,59.6674,59.6074,59.6588,131662.0
2017-07-28 15:00:00,69.67,69.67,69.57,69.59,65073.0,59.6674,59.6674,59.5817,59.5988,65073.0
2017-07-28 15:10:00,69.59,69.59,69.54,69.56,80215.0,59.5988,59.5988,59.556,59.5731,80215.0
2017-07-28 15:20:00,69.56,69.63,69.56,69.63,55069.0,59.5731,59.6331,59.5731,59.6331,55069.0
2017-07-28 15:30:00,69.63,69.66,69.63,69.64,44944.0,59.6331,59.6588,59.6331,59.6417,44944.0
2017-07-28 15:40:00,69.64,69.64,69.54,69.57,110220.0,59.6417,59.6417,59.556,59.5817,110220.0
2017-07-28 15:50:00,69.58,69.64,69.53,69.64,241688.0,59.5903,59.6417,59.5475,59.6417,241688.0
2017-07-31 09:30:00,69.88,69.88,69.71,69.74,132827.0,59.8472,59.8472,59.7016,59.7273,132827.0
2017-07-31 09:40:00,69.73,69.76,69.71,69.72,140887.0,59.7187,59.7444,59.7016,59.7102,140887.0
2017-07-31 09:50:00,69.73,69.75,69.68,69.68,58898.0,59.7187,59.7359,59.6759,59.6759,58898.0
2017-07-31 10:00:00,69.68,69.69,69.56,69.64,138406.0,59.6759,59.6845,59.5731,59.6417,138406.0
2017-07-31 10:10:00,69.64,69.69,69.62,69.66,33108.0,59.6417,59.6845,59.6245,59.6588,33108.0
2017-07-31 10:20:00,69.66,69.69,69.64,69.66,37023.0,59.6588,59.6845,59.6417,59.6588,37023.0
2017-07-31 10:30:00,69.67,69.67,69.57,69.61,51977.0,59.6674,59.6674,59.5817,59.616,51977.0
2017-07-31 10:40:00,69.61,69.64,69.6,69.63,39048.0,59.616,59.6417,59.6074,59.6331,39048.0
2017-07-31 10:50:00,69.64,69.64,69.58,69.61,32939.0,59.6417,59.6417,59.5903,59.616,32939.0
2017-07-31 11:00:00,69.61,69.65,69.58,69.6,46705.0,59.616,59.6502,59.5903,59.6074,46705.0
2017-07-31 11:10:00,69.59,69.62,69.59,69.61,31083.0,59.5988,59.6245,59.5988,59.616,31083.0
2017-07-31 11:20:00,69.62,69.62,69.56,69.57,33022.0,59.6245,59.6245,59.5731,59.5817,33022.0
2017-07-31 11:30:00,69.57,69.64,69.57,69.63,69903.0,59.5817,59.6417,59.5817,59.6331,69903.0
2017-07-31 11:40:00,69.63,69.67,69.62,69.64,41796.0,59.6331,59.6674,59.6245,59.6417,41796.0
2017-07-31 11:50:00,69.63,69.66,69.6,69.65,25114.0,59.6331,59.6588,59.6074,59.6502,25114.0
2017-07-31 12:00:00,69.64,69.65,69.55,69.58,13701.0,59.6417,59.6502,59.5646,59.5903,13701.0
2017-07-31 12:10:00,69.58,69.63,69.56,69.62,14422.0,59.5903,59.6331,59.5731,59.6245,14422.0
2017-07-31 12:20:00,69.61,69.64,69.61,69.64,9431.0,59.616,59.6417,59.616,59.6417,9431.0
2017-07-31 12:30:00,69.64,69.65,69.61,69.64,12942.0,59.6417,59.6502,59.616,59.6417,12942.0
2017-07-31 12:40:00,69.64,69.65,69.63,69.65,6354.0,59.6417,59.6502,59.6331,59.6502,6354.0
2017-07-31 12:50:00,69.64,69.65,69.63,69.64,5929.0,59.6417,59.6502,59.6331,59.6417,5929.0
2017-07-31 13:00:00,69.65,69.65,69.62,69.62,32865.0,59.6502,59.6502,59.6245,59.6245,32865.0
2017-07-31 13:10:00,69.63,69.63,69.61,69.62,12779.0,59.6331,59.6331,59.616,59.6245,12779.0
2017-07-31 13:20:00,69.63,69.65,69.62,69.65,19814.0,59.6331,59.6502,59.6245,59.6502,19814.0
2017-07-31 13:30:00,69.65,69.66,69.64,69.66,23358.0,59.6502,59.6588,59.6417,59.6588,23358.0
2017-07-31 13:40:00,69.65,69.66,69.64,69.64,9458.0,59.6502,59.6588,59.6417,59.6417,9458.0
2017-07-31 13:50:00,69.65,69.66,69.64,69.66,10744.0,59.6502,59.6588,59.6417,59.6588,10744.0
2017-07-31 14:00:00,69.66,69.66,69.64,69.64,22060.0,59.6588,59.6588,59.6417,59.6417,22060.0
2017-07-31 14:10:00,69.64,69.65,69.63,69.64,5879.0,59.6417,59.6502,59.6331,59.6417,5879.0
2017-07-31 14:20:00,69.64,69.65,69.63,69.65,13199.0,59.6417,59.6502,59.6331,59.6502,13199.0
2017-07-31 14:30:00,69.65,69.66,69.62,69.65,144732.0,59.6502,59.6588,59.6245,59.6502,144732.0
2017-07-31 14:40:00,69.65,69.67,69.65,69.66,44103.0,59.6502,59.6674,59.6502,59.6588,44103.0
2017-07-31 14:50:00,69.66,69.68,69.63,69.66,52066.0,59.6588,59.6759,59.6331,59.6588,52066.0
2017-07-31 15:00:00,69.66,69.68,69.66,69.67,134355.0,59.6588,59.6759,59.6588,59.6674,134355.0
2017-07-31 15:10:00,69.67,69.69,69.66,69.67,33584.0,59.6674,59.6845,59.6588,59.6674,33584.0
2017-07-31 15:20:00,69.67,69.67,69.65,69.67,51240.0,59.6674,59.6674,59.6502,59.6674,51240.0
2017-07-31 15:30:00,69.67,69.69,69.66,69.67,35667.0,59.6674,59.6845,59.6588,59.6674,35667.0
2017-07-31 15:40:00,69.67,69.71,69.66,69.7,73265.0,59.6674,59.7016,59.6588,59.693,73265.0
2017-07-31 15:50:00,69.7,69.77,69.68,69.72,178483.0,59.693,59.753,59.6759,59.7102,178483.0
2017-08-01 09:30:00,70.16,70.31,70.16,70.25,93964.0,60.087,60.2155,60.087,60.1641,93964.0
2017-08-01 09:40:00,70.25,70.26,70.17,70.19,73980.0,60.1641,60.1726,60.0956,60.1127,73980.0
2017-08-01 09:50:00,70.18,70.26,70.17,70.21,48884.0,60.1041,60.1726,60.0956,60.1298,48884.0
2017-08-01 10:00:00,70.22,70.35,70.2,70.34,59749.0,60.1384,60.2497,60.1213,60.2412,59749.0
2017-08-01 10:10:00,70.35,70.36,70.29,70.36,18169.0,60.2497,60.2583,60.1983,60.2583,18169.0
2017-08-01 10:20:00,70.35,70.38,70.33,70.36,80761.0,60.2497,60.2754,60.2326,60.2583,80761.0
2017-08-01 10:30:00,70.36,70.36,70.31,70.31,34877.0,60.2583,60.2583,60.2155,60.2155,34877.0
2017-08-01 10:40:00,70.32,70.36,70.25,70.29,94889.0,60.224,60.2583,60.1641,60.1983,94889.0
2017-08-01 10:50:00,70.28,70.32,70.27,70.32,45845.0,60.1898,60.224,60.1812,60.224,45845.0
2017-08-01 11:00:00,70.33,70.35,70.27,70.27,16992.0,60.2326,60.2497,60.1812,60.1812,16992.0
2017-08-01 11:10:00,70.27,70.27,70.19,70.2,85892.0,60.1812,60.1812,60.1127,60.1213,85892.0
2017-08-01 11:20:00,70.2,70.21,70.17,70.2,73643.0,60.1213,60.1298,60.0956,60.1213,73643.0
2017-08-01 11:30:00,70.2,70.24,70.2,70.22,45898.0,60.1213,60.1555,60.1213,60.1384,45898.0
2017-08-01 11:40:00,70.22,70.24,70.19,70.23,46373.0,60.1384,60.1555,60.1127,60.147,46373.0
2017-08-01 11:50:00,70.23,70.24,70.21,70.24,13305.0,60.147,60.1555,60.1298,60.1555,13305.0
2017-08-01 12:00:00,70.24,70.27,70.22,70.25,13141.0,60.1555,60.1812,60.1384,60.1641,13141.0
2017-08-01 12:10:00,70.25,70.32,70.25,70.3,38775.0,60.1641,60.224,60.1641,60.2069,38775.0
2017-08-01 12:20:00,70.29,70.3,70.29,70.3,4361.0,60.1983,60.2069,60.1983,60.2069,4361.0
2017-08-01 12:30:00,70.29,70.31,70.29,70.3,10706.0,60.1983,60.2155,60.1983,60.2069,10706.0
2017-08-01 12:40:00,70.3,70.31,70.29,70.29,12695.0,60.2069,60.2155,60.1983,60.1983,12695.0
2017-08-01 12:50:00,70.3,70.32,70.3,70.31,24842.0,60.2069,60.224,60.2069,60.2155,24842.0
2017-08-01 13:00:00,70.31,70.32,70.29,70.3,14650.0,60.2155,60.224,60.1983,60.2069,14650.0
2017-08-01 13:10:00,70.29,70.31,70.28,70.31,15063.0,60.1983,60.2155,60.1898,60.2155,15063.0
2017-08-01 13:20:00,70.31,70.33,70.3,70.3,10673.0,60.2155,60.2326,60.2069,60.2069,10673.0
2017-08-01 13:30:00,70.3,70.32,70.29,70.3,21852.0,60.2069,60.224,60.1983,60.2069,21852.0
2017-08-01 13:40:00,70.31,70.36,70.3,70.35,34948.0,60.2155,60.2583,60.2069,60.2497,34948.0
2017-08-01 13:50:00,70.35,70.36,70.33,70.34,11335.0,60.2497,60.2583,60.2326,60.2412,11335.0
2017-08-01 14:00:00,70.34,70.36,70.33,70.34,12200.0,60.2412,60.2583,60.2326,60.2412,12200.0
2017-08-01 14:10:00,70.33,70.35,70.29,70.35,28841.0,60.2326,60.2497,60.1983,60.2497,28841.0
2017-08-01 14:20:00,70.34,70.35,70.33,70.34,11416.0,60.2412,60.2497,60.2326,60.2412,11416.0
2017-08-01 14:30:00,70.34,70.34,70.3,70.3,8394.0,60.2412,60.2412,60.2069,60.2069,8394.0
2017-08-01 14:40:00,70.3,70.3,70.25,70.26,84883.0,60.2069,60.2069,60.1641,60.1726,84883.0
2017-08-01 14:50:00,70.26,70.27,70.25,70.26,61120.0,60.1726,60.1812,60.1641,60.1726,61120.0
2017-08-01 15:00:00,70.26,70.26,70.22,70.23,64319.0,60.1726,60.1726,60.1384,60.147,64319.0
2017-08-01 15:10:00,70.23,70.26,70.22,70.23,72078.0,60.147,60.1726,60.1384,60.147,72078.0
2017-08-01 15:20:00,70.22,70.25,70.21,70.25,18352.0,60.1384,60.1641,60.1298,60.1641,18352.0
2017-08-01 15:30:00,70.25,70.25,70.22,70.22,27042.0,60.1641,60.1641,60.1384,60.1384,27042.0
2017-08-01 15:40:00,70.22,70.27,70.21,70.26,34244.0,60.1384,60.1812,60.1298,60.1726,34244.0
2017-08-01 15:50:00,70.26,70.3,70.24,70.29,92187.0,60.1726,60.2069,60.1555,60.1983,92187.0
2017-08-02 09:30:00,70.2,70.3,70.2,70.27,34545.0,60.1213,60.2069,60.1213,60.1812,34545.0
2017-08-02 09:40:00,70.28,70.28,70.22,70.26,35315.0,60.1898,60.1898,60.1384,60.1726,35315.0
2017-08-02 09:50:00,70.27,70.34,70.27,70.31,47628.0,60.1812,60.2412,60.1812,60.2155,47628.0
2017-08-02 10:00:00,70.3,70.34,70.28,70.34,54163.0,60.2069,60.2412,60.1898,60.2412,54163.0
2017-08-02 10:10:00,70.33,70.36,70.32,70.33,207826.0,60.2326,60.2583,60.224,60.2326,207826.0
2017-08-02 10:20:00,70.32,70.32,70.15,70.15,71668.0,60.224,60.224,60.0784,60.0784,71668.0
2017-08-02 10:30:00,70.15,70.16,70.1,70.16,61613.0,60.0784,60.087,60.0356,60.087,61613.0
2017-08-02 10:40:00,70.15,70.15,69.99,70.0,123174.0,60.0784,60.0784,59.9414,59.95,123174.0
2017-08-02 10:50:00,70.0,70.03,69.93,69.95,44393.0,59.95,59.9757,59.89,59.9072,44393.0
2017-08-02 11:00:00,69.96,70.04,69.96,70.04,53344.0,59.9157,59.9842,59.9157,59.9842,53344.0
2017-08-02 11:10:00,70.04,70.05,70.01,70.05,19219.0,59.9842,59.9928,59.9585,59.9928,19219.0
2017-08-02 11:20:00,70.04,70.09,70.03,70.08,29767.0,59.9842,60.0271,59.9757,60.0185,29767.0
2017-08-02 11:30:00,70.09,70.1,70.04,70.07,44159.0,60.0271,60.0356,59.9842,60.0099,44159.0
2017-08-02 11:40:00,70.07,70.08,70.04,70.04,64345.0,60.0099,60.0185,59.9842,59.9842,64345.0
2017-08-02 11:50:00,70.05,70.1,70.03,70.09,21819.0,59.9928,60.0356,59.9757,60.0271,21819.0
2017-08-02 12:00:00,70.08,70.09,70.07,70.08,10835.0,60.0185,60.0271,60.0099,60.0185,10835.0
2017-08-02 12:10:00,70.07,70.07,70.02,70.03,12486.0,60.0099,60.0099,59.9671,59.9757,12486.0
2017-08-02 12:20:00,70.02,70.04,69.98,69.99,10965.0,59.9671,59.9842,59.9328,59.9414,10965.0
2017-08-02 12:30:00,69.99,70.02,69.99,70.01,9012.0,59.9414,59.9671,59.9414,59.9585,9012.0
2017-08-02 12:40:00,70.0,70.02,69.99,70.02,5136.0,59.95,59.9671,59.9414,59.9671,5136.0
2017-08-02 12:50:00,70.02,70.02,69.97,70.0,31085.0,59.9671,59.9671,59.9243,59.95,31085.0
2017-08-02 13:00:00,69.99,70.05,69.98,70.05,32589.0,59.9414,59.9928,59.9328,59.9928,32589.0
2017-08-02 13:10:00,70.05,70.09,70.05,70.06,17046.0,59.9928,60.0271,59.9928,60.0014,17046.0
2017-08-02 13:20:00,70.06,70.14,70.06,70.12,15254.0,60.0014,60.0699,60.0014,60.0527,15254.0
2017-08-02 13:30:00,70.12,70.13,70.1,70.12,14004.0,60.0527,60.0613,60.0356,60.0527,14004.0
2017-08-02 13:40:00,70.12,70.16,70.11,70.12,20370.0,60.0527,60.087,60.0442,60.0527,20370.0
2017-08-02 13:50:00,70.13,70.15,70.11,70.14,16139.0,60.0613,60.0784,60.0442,60.0699,16139.0
2017-08-02 14:00:00,70.14,70.14,70.11,70.12,7129.0,60.0699,60.0699,60.0442,60.0527,7129.0
2017-08-02 14:10:00,70.11,70.12,70.08,70.11,14174.0,60.0442,60.0527,60.0185,60.0442,14174.0
2017-08-02 14:20:00,70.11,70.13,70.1,70.13,28465.0,60.0442,60.0613,60.0356,60.0613,28465.0
2017-08-02 14:30:00,70.13,70.18,70.13,70.18,52531.0,60.0613,60.1041,60.0613,60.1041,52531.0
2017-08-02 14:40:00,70.17,70.18,70.12,70.13,23373.0,60.0956,60.1041,60.0527,60.0613,23373.0
2017-08-02 14:50:00,70.13,70.14,70.12,70.14,57354.0,60.0613,60.0699,60.0527,60.0699,57354.0
2017-08-02 15:00:00,70.13,70.16,70.11,70.12,46964.0,60.0613,60.087,60.0442,60.0527,46964.0
2017-08-02 15:10:00,70.11,70.11,70.07,70.08,61595.0,60.0442,60.0442,60.0099,60.0185,61595.0
2017-08-02 15:20:00,70.09,70.1,70.07,70.07,31240.0,60.0271,60.0356,60.0099,60.0099,31240.0
2017-08-02 15:30:00,70.08,70.08,70.04,70.05,42272.0,60.0185,60.0185,59.9842,59.9928,42272.0
2017-08-02 15:40:00,70.05,70.09,70.05,70.06,57057.0,59.9928,60.0271,59.9928,60.0014,57057.0
2017-08-02 15:50:00,70.06,70.18,70.06,70.16,166028.0,60.0014,60.1041,60.0014,60.087,166028.0
2017-08-03 09:30:00,68.87,69.06,68.56,68.61,130940.0,58.9822,59.1449,58.7167,58.7595,130940.0
2017-08-03 09:40:00,68.61,68.61,68.53,68.54,75279.0,58.7595,58.7595,58.691,58.6996,75279.0
2017-08-03 09:50:00,68.55,68.56,68.45,68.46,61812.0,58.7082,58.7167,58.6225,58.6311,61812.0
2017-08-03 10:00:00,68.47,68.59,68.47,68.59,83215.0,58.6396,58.7424,58.6396,58.7424,83215.0
2017-08-03 10:10:00,68.58,68.62,68.54,68.61,36283.0,58.7338,58.7681,58.6996,58.7595,36283.0
2017-08-03 10:20:00,68.62,68.66,68.62,68.66,122630.0,58.7681,58.8024,58.7681,58.8024,122630.0
2017-08-03 10:30:00,68.67,68.7,68.64,68.67,44822.0,58.8109,58.8366,58.7852,58.8109,44822.0
2017-08-03 10:40:00,68.67,68.74,68.66,68.72,36609.0,58.8109,58.8709,58.8024,58.8537,36609.0
2017-08-03 10:50:00,68.71,68.75,68.71,68.73,48499.0,58.8452,58.8794,58.8452,58.8623,48499.0
2017-08-03 11:00:00,68.73,68.76,68.7,68.76,37397.0,58.8623,58.888,58.8366,58.888,37397.0
2017-08-03 11:10:00,68.76,68.76,68.68,68.68,26808.0,58.888,58.888,58.8195,58.8195,26808.0
2017-08-03 11:20:00,68.67,68.69,68.67,68.68,22131.0,58.8109,58.8281,58.8109,58.8195,22131.0
2017-08-03 11:30:00,68.68,68.7,68.63,68.68,46665.0,58.8195,58.8366,58.7767,58.8195,46665.0
2017-08-03 11:40:00,68.67,68.72,68.65,68.65,55969.0,58.8109,58.8537,58.7938,58.7938,55969.0
2017-08-03 11:50:00,68.65,68.68,68.59,68.59,39263.0,58.7938,58.8195,58.7424,58.7424,39263.0
2017-08-03 12:00:00,68.6,68.65,68.6,68.62,33075.0,58.751,58.7938,58.751,58.7681,33075.0
2017-08-03 12:10:00,68.62,68.68,68.61,68.68,30705.0,58.7681,58.8195,58.7595,58.8195,30705.0
2017-08-03 12:20:00,68.68,68.72,68.68,68.69,33648.0,58.8195,58.8537,58.8195,58.8281,33648.0
2017-08-03 12:30:00,68.69,68.71,68.68,68.7,10893.0,58.8281,58.8452,58.8195,58.8366,10893.0
2017-08-03 12:40:00,68.69,68.7,68.66,68.66,15457.0,58.8281,58.8366,58.8024,58.8024,15457.0
2017-08-03 12:50:00,68.66,68.67,68.64,68.65,15149.0,58.8024,58.8109,58.7852,58.7938,15149.0
2017-08-03 13:00:00,68.65,68.68,68.64,68.66,15631.0,58.7938,58.8195,58.7852,58.8024,15631.0
2017-08-03 13:10:00,68.64,68.66,68.63,68.63,19067.0,58.7852,58.8024,58.7767,58.7767,19067.0
2017-08-03 13:20:00,68.63,68.65,68.62,68.63,11705.0,58.7767,58.7938,58.7681,58.7767,11705.0
2017-08-03 13:30:00,68.62,68.65,68.6,68.65,20830.0,58.7681,58.7938,58.751,58.7938,20830.0
2017-08-03 13:40:00,68.65,68.65,68.64,68.65,17019.0,58.7938,58.7938,58.7852,58.7938,17019.0
2017-08-03 13:50:00,68.64,68.69,68.64,68.65,47616.0,58.7852,58.8281,58.7852,58.7938,47616.0
2017-08-03 14:00:00,68.66,68.67,68.64,68.66,14688.0,58.8024,58.8109,58.7852,58.8024,14688.0
2017-08-03 14:10:00,68.65,68.66,68.64,68.65,32451.0,58.7938,58.8024,58.7852,58.7938,32451.0
2017-08-03 14:20:00,68.65,68.68,68.65,68.67,18003.0,58.7938,58.8195,58.7938,58.8109,18003.0
2017-08-03 14:30:00,68.67,68.68,68.66,68.67,18837.0,58.8109,58.8195,58.8024,58.8109,18837.0
2017-08-03 14:40:00,68.67,68.68,68.64,68.65,55685.0,58.8109,58.8195,58.7852,58.7938,55685.0
2017-08-03 14:50:00,68.65,68.66,68.62,68.63,18701.0,58.7938,58.8024,58.7681,58.7767,18701.0
2017-08-03 15:00:00,68.63,68.66,68.63,68.66,24265.0,58.7767,58.8024,58.7767,58.8024,24265.0
2017-08-03 15:10:00,68.66,68.7,68.63,68.69,37395.0,58.8024,58.8366,58.7767,58.8281,37395.0
2017-08-03 15:20:00,68.68,68.69,68.66,68.67,27196.0,58.8195,58.8281,58.8024,58.8109,27196.0
2017-08-03 15:30:00,68.67,68.69,68.6,68.62,82092.0,58.8109,58.8281,58.751,58.7681,82092.0
2017-08-03 15:40:00,68.63,68.66,68.62,68.63,36246.0,58.7767,58.8024,58.7681,58.7767,36246.0
2017-08-03 15:50:00,68.62,68.69,68.6,68.68,257147.0,58.7681,58.8281,58.751,58.8195,257147.0
2017-08-04 09:30:00,69.11,69.31,69.11,69.31,100353.0,59.1878,59.359,59.1878,59.359,100353.0
2017-08-04 09:40:00,69.3,69.36,69.24,69.24,89488.0,59.3505,59.4019,59.2991,59.2991,89488.0
2017-08-04 09:50:00,69.23,69.24,69.09,69.09,60926.0,59.2905,59.2991,59.1706,59.1706,60926.0
2017-08-04 10:00:00,69.09,69.11,68.93,68.94,55489.0,59.1706,59.1878,59.0336,59.0422,55489.0
2017-08-04 10:10:00,68.94,69.03,68.94,69.02,115888.0,59.0422,59.1192,59.0422,59.1107,115888.0
2017-08-04 10:20:00,69.03,69.05,68.93,69.03,21321.0,59.1192,59.1364,59.0336,59.1192,21321.0
2017-08-04 10:30:00,69.03,69.05,69.02,69.04,15057.0,59.1192,59.1364,59.1107,59.1278,15057.0
2017-08-04 10:40:00,69.04,69.08,69.02,69.07,17084.0,59.1278,59.1621,59.1107,59.1535,17084.0
2017-08-04 10:50:00,69.07,69.08,68.97,69.01,33228.0,59.1535,59.1621,59.0679,59.1021,33228.0
2017-08-04 11:00:00,69.0,69.02,68.96,69.01,63496.0,59.0935,59.1107,59.0593,59.1021,63496.0
2017-08-04 11:10:00,69.01,69.09,69.01,69.09,21510.0,59.1021,59.1706,59.1021,59.1706,21510.0
2017-08-04 11:20:00,69.09,69.1,69.03,69.08,34256.0,59.1706,59.1792,59.1192,59.1621,34256.0
2017-08-04 11:30:00,69.08,69.08,69.03,69.07,18696.0,59.1621,59.1621,59.1192,59.1535,18696.0
2017-08-04 11:40:00,69.06,69.14,69.06,69.13,22032.0,59.1449,59.2134,59.1449,59.2049,22032.0
2017-08-04 11:50:00,69.14,69.16,69.11,69.13,16311.0,59.2134,59.2306,59.1878,59.2049,16311.0
2017-08-04 12:00:00,69.13,69.15,69.11,69.13,23568.0,59.2049,59.222,59.1878,59.2049,23568.0
2017-08-04 12:10:00,69.12,69.13,69.05,69.06,19817.0,59.1963,59.2049,59.1364,59.1449,19817.0
2017-08-04 12:20:00,69.06,69.09,69.05,69.08,13855.0,59.1449,59.1706,59.1364,59.1621,13855.0
2017-08-04 12:30:00,69.08,69.08,69.01,69.02,15850.0,59.1621,59.1621,59.1021,59.1107,15850.0
2017-08-04 12:40:00,69.01,69.03,68.98,69.03,10500.0,59.1021,59.1192,59.0764,59.1192,10500.0
2017-08-04 12:50:00,69.02,69.04,69.01,69.03,23429.0,59.1107,59.1278,59.1021,59.1192,23429.0
2017-08-04 13:00:00,69.03,69.04,69.0,69.04,12596.0,59.1192,59.1278,59.0935,59.1278,12596.0
2017-08-04 13:10:00,69.03,69.06,69.02,69.04,9731.0,59.1192,59.1449,59.1107,59.1278,9731.0
2017-08-04 13:20:00,69.04,69.08,69.04,69.08,7032.0,59.1278,59.1621,59.1278,59.1621,7032.0
2017-08-04 13:30:00,69.08,69.09,69.07,69.08,6981.0,59.1621,59.1706,59.1535,59.1621,6981.0
2017-08-04 13:40:00,69.08,69.11,69.08,69.11,13615.0,59.1621,59.1878,59.1621,59.1878,13615.0
2017-08-04 13:50:00,69.11,69.16,69.1,69.15,17421.0,59.1878,59.2306,59.1792,59.222,17421.0
2017-08-04 14:00:00,69.14,69.14,69.12,69.13,10660.0,59.2134,59.2134,59.1963,59.2049,10660.0
2017-08-04 14:10:00,69.13,69.16,69.12,69.14,22197.0,59.2049,59.2306,59.1963,59.2134,22197.0
2017-08-04 14:20:00,69.15,69.15,69.11,69.13,25726.0,59.222,59.222,59.1878,59.2049,25726.0
2017-08-04 14:30:00,69.12,69.16,69.12,69.15,11701.0,59.1963,59.2306,59.1963,59.222,11701.0
2017-08-04 14:40:00,69.15,69.16,69.14,69.16,16581.0,59.222,59.2306,59.2134,59.2306,16581.0
2017-08-04 14:50:00,69.16,69.16,69.14,69.15,17128.0,59.2306,59.2306,59.2134,59.222,17128.0
2017-08-04 15:00:00,69.15,69.16,69.14,69.15,17231.0,59.222,59.2306,59.2134,59.222,17231.0
2017-08-04 15:10:00,69.15,69.15,69.13,69.13,17632.0,59.222,59.222,59.2049,59.2049,17632.0
2017-08-04 15:20:00,69.13,69.17,69.13,69.16,25766.0,59.2049,59.2391,59.2049,59.2306,25766.0
2017-08-04 15:30:00,69.16,69.16,69.1,69.11,90005.0,59.2306,59.2306,59.1792,59.1878,90005.0
2017-08-04 15:40:00,69.11,69.17,69.1,69.15,46023.0,59.1878,59.2391,59.1792,59.222,46023.0
2017-08-04 15:50:00,69.15,69.23,69.13,69.19,152362.0,59.222,59.2905,59.2049,59.2563,152362.0
2017-08-07 09:30:00,69.08,69.19,69.08,69.16,74215.0,59.1621,59.2563,59.1621,59.2306,74215.0
2017-08-07 09:40:00,69.16,69.2,69.15,69.19,47516.0,59.2306,59.2648,59.222,59.2563,47516.0
2017-08-07 09:50:00,69.19,69.19,69.16,69.19,30405.0,59.2563,59.2563,59.2306,59.2563,30405.0
2017-08-07 10:00:00,69.19,69.22,69.17,69.2,70831.0,59.2563,59.282,59.2391,59.2648,70831.0
2017-08-07 10:10:00,69.2,69.21,69.13,69.14,24536.0,59.2648,59.2734,59.2049,59.2134,24536.0
2017-08-07 10:20:00,69.13,69.18,69.12,69.17,32986.0,59.2049,59.2477,59.1963,59.2391,32986.0
2017-08-07 10:30:00,69.16,69.21,69.16,69.21,20784.0,59.2306,59.2734,59.2306,59.2734,20784.0
2017-08-07 10:40:00,69.21,69.23,69.17,69.21,58100.0,59.2734,59.2905,59.2391,59.2734,58100.0
2017-08-07 10:50:00,69.21,69.26,69.2,69.22,47702.0,59.2734,59.3162,59.2648,59.282,47702.0
2017-08-07 11:00:00,69.22,69.22,69.17,69.18,28324.0,59.282,59.282,59.2391,59.2477,28324.0
2017-08-07 11:10:00,69.18,69.21,69.18,69.2,18857.0,59.2477,59.2734,59.2477,59.2648,18857.0
2017-08-07 11:20:00,69.2,69.21,69.19,69.19,12477.0,59.2648,59.2734,59.2563,59.2563,12477.0
2017-08-07 11:30:00,69.2,69.24,69.2,69.24,15260.0,59.2648,59.2991,59.2648,59.2991,15260.0
2017-08-07 11:40:00,69.25,69.27,69.23,69.26,16239.0,59.3077,59.3248,59.2905,59.3162,16239.0
2017-08-07 11:50:00,69.27,69.27,69.24,69.25,12710.0,59.3248,59.3248,59.2991,59.3077,12710.0
2017-08-07 12:00:00,69.25,69.27,69.24,69.26,12737.0,59.3077,59.3248,59.2991,59.3162,12737.0
2017-08-07 12:10:00,69.27,69.29,69.27,69.28,15750.0,59.3248,59.3419,59.3248,59.3333,15750.0
2017-08-07 12:20:00,69.27,69.29,69.27,69.28,12221.0,59.3248,59.3419,59.3248,59.3333,12221.0
2017-08-07 12:30:00,69.28,69.29,69.27,69.28,12490.0,59.3333,59.3419,59.3248,59.3333,12490.0
2017-08-07 12:40:00,69.28,69.3,69.27,69.3,14992.0,59.3333,59.3505,59.3248,59.3505,14992.0
2017-08-07 12:50:00,69.3,69.31,69.29,69.31,14459.0,59.3505,59.359,59.3419,59.359,14459.0
2017-08-07 13:00:00,69.31,69.32,69.31,69.32,11075.0,59.359,59.3676,59.359,59.3676,11075.0
2017-08-07 13:10:00,69.31,69.32,69.31,69.31,8684.0,59.359,59.3676,59.359,59.359,8684.0
2017-08-07 13:20:00,69.31,69.34,69.31,69.33,20528.0,59.359,59.3847,59.359,59.3762,20528.0
2017-08-07 13:30:00,69.32,69.33,69.31,69.32,8390.0,59.3676,59.3762,59.359,59.3676,8390.0
2017-08-07 13:40:00,69.33,69.34,69.32,69.32,9012.0,59.3762,59.3847,59.3676,59.3676,9012.0
2017-08-07 13:50:00,69.32,69.34,69.31,69.34,12709.0,59.3676,59.3847,59.359,59.3847,12709.0
2017-08-07 14:00:00,69.33,69.34,69.32,69.34,17005.0,59.3762,59.3847,59.3676,59.3847,17005.0
2017-08-07 14:10:00,69.33,69.35,69.33,69.34,7746.0,59.3762,59.3933,59.3762,59.3847,7746.0
2017-08-07 14:20:00,69.34,69.34,69.32,69.32,13251.0,59.3847,59.3847,59.3676,59.3676,13251.0
2017-08-07 14:30:00,69.32,69.34,69.32,69.34,18741.0,59.3676,59.3847,59.3676,59.3847,18741.0
2017-08-07 14:40:00,69.35,69.35,69.33,69.33,12712.0,59.3933,59.3933,59.3762,59.3762,12712.0
2017-08-07 14:50:00,69.33,69.34,69.32,69.33,19489.0,59.3762,59.3847,59.3676,59.3762,19489.0
2017-08-07 15:00:00,69.32,69.34,69.31,69.31,15202.0,59.3676,59.3847,59.359,59.359,15202.0
2017-08-07 15:10:00,69.31,69.33,69.3,69.31,31637.0,59.359,59.3762,59.3505,59.359,31637.0
2017-08-07 15:20:00,69.31,69.35,69.3,69.34,18534.0,59.359,59.3933,59.3505,59.3847,18534.0
2017-08-07 15:30:00,69.33,69.35,69.32,69.33,21204.0,59.3762,59.3933,59.3676,59.3762,21204.0
2017-08-07 15:40:00,69.34,69.37,69.34,69.36,21746.0,59.3847,59.4104,59.3847,59.4019,21746.0
2017-08-07 15:50:00,69.37,69.4,69.36,69.39,93997.0,59.4104,59.4361,59.4019,59.4276,93997.0
2017-08-08 09:30:00,69.29,69.29,69.16,69.22,44003.0,59.3419,59.3419,59.2306,59.282,44003.0
2017-08-08 09:40:00,69.2,69.27,69.2,69.26,67138.0,59.2648,59.3248,59.2648,59.3162,67138.0
2017-08-08 09:50:00,69.26,69.32,69.26,69.32,61149.0,59.3162,59.3676,59.3162,59.3676,61149.0
2017-08-08 10:00:00,69.33,69.36,69.22,69.27,66739.0,59.3762,59.4019,59.282,59.3248,66739.0
2017-08-08 10:10:00,69.26,69.28,69.23,69.27,23996.0,59.3162,59.3333,59.2905,59.3248,23996.0
2017-08-08 10:20:00,69.27,69.27,69.24,69.24,15705.0,59.3248,59.3248,59.2991,59.2991,15705.0
2017-08-08 10:30:00,69.24,69.29,69.22,69.28,40946.0,59.2991,59.3419,59.282,59.3333,40946.0
2017-08-08 10:40:00,69.27,69.29,69.24,69.24,15732.0,59.3248,59.3419,59.2991,59.2991,15732.0
2017-08-08 10:50:00,69.23,69.35,69.23,69.34,33716.0,59.2905,59.3933,59.2905,59.3847,33716.0
2017-08-08 11:00:00,69.34,69.36,69.31,69.32,28410.0,59.3847,59.4019,59.359,59.3676,28410.0
2017-08-08 11:10:00,69.33,69.37,69.32,69.37,33625.0,59.3762,59.4104,59.3676,59.4104,33625.0
2017-08-08 11:20:00,69.37,69.37,69.33,69.33,15783.0,59.4104,59.4104,59.3762,59.3762,15783.0
2017-08-08 11:30:00,69.33,69.36,69.32,69.34,82821.0,59.3762,59.4019,59.3676,59.3847,82821.0
2017-08-08 11:40:00,69.34,69.4,69.33,69.38,71994.0,59.3847,59.4361,59.3762,59.419,71994.0
2017-08-08 11:50:00,69.39,69.41,69.39,69.39,10513.0,59.4276,59.4447,59.4276,59.4276,10513.0
2017-08-08 12:00:00,69.39,69.43,69.39,69.43,13568.0,59.4276,59.4618,59.4276,59.4618,13568.0
2017-08-08 12:10:00,69.44,69.47,69.28,69.3,392321.0,59.4704,59.4961,59.3333,59.3505,392321.0
2017-08-08 12:20:00,69.29,69.35,69.28,69.3,122986.0,59.3419,59.3933,59.3333,59.3505,122986.0
2017-08-08 12:30:00,69.29,69.3,69.24,69.24,26870.0,59.3419,59.3505,59.2991,59.2991,26870.0
2017-08-08 12:40:00,69.25,69.27,69.23,69.25,23261.0,59.3077,59.3248,59.2905,59.3077,23261.0
2017-08-08 12:50:00,69.25,69.26,69.21,69.22,24073.0,59.3077,59.3162,59.2734,59.282,24073.0
2017-08-08 13:00:00,69.21,69.22,69.17,69.22,18443.0,59.2734,59.282,59.2391,59.282,18443.0
2017-08-08 13:10:00,69.23,69.23,69.19,69.19,12364.0,59.2905,59.2905,59.2563,59.2563,12364.0
2017-08-08 13:20:00,69.2,69.22,69.16,69.16,24028.0,59.2648,59.282,59.2306,59.2306,24028.0
2017-08-08 13:30:00,69.15,69.16,69.1,69.11,33309.0,59.222,59.2306,59.1792,59.1878,33309.0
2017-08-08 13:40:00,69.11,69.16,69.1,69.16,52921.0,59.1878,59.2306,59.1792,59.2306,52921.0
2017-08-08 13:50:00,69.15,69.18,69.15,69.16,20604.0,59.222,59.2477,59.222,59.2306,20604.0
2017-08-08 14:00:00,69.16,69.17,69.13,69.16,52635.0,59.2306,59.2391,59.2049,59.2306,52635.0
2017-08-08 14:10:00,69.16,69.17,69.15,69.15,15315.0,59.2306,59.2391,59.222,59.222,15315.0
2017-08-08 14:20:00,69.16,69.17,69.14,69.16,60333.0,59.2306,59.2391,59.2134,59.2306,60333.0
2017-08-08 14:30:00,69.17,69.19,69.15,69.16,35899.0,59.2391,59.2563,59.222,59.2306,35899.0
2017-08-08 14:40:00,69.16,69.16,69.13,69.14,23791.0,59.2306,59.2306,59.2049,59.2134,23791.0
2017-08-08 14:50:00,69.13,69.16,69.1,69.1,145960.0,59.2049,59.2306,59.1792,59.1792,145960.0
2017-08-08 15:00:00,69.11,69.11,69.09,69.11,50600.0,59.1878,59.1878,59.1706,59.1878,50600.0
2017-08-08 15:10:00,69.11,69.11,69.05,69.06,160783.0,59.1878,59.1878,59.1364,59.1449,160783.0
2017-08-08 15:20:00,69.06,69.07,68.88,68.94,134924.0,59.1449,59.1535,58.9908,59.0422,134924.0
2017-08-08 15:30:00,68.95,68.96,68.76,68.79,248371.0,59.0507,59.0593,58.888,58.9137,248371.0
2017-08-08 15:40:00,68.79,68.91,68.79,68.89,258996.0,58.9137,59.0165,58.9137,58.9993,258996.0
2017-08-08 15:50:00,68.88,68.89,68.72,68.81,470447.0,58.9908,58.9993,58.8537,58.9308,470447.0
2017-08-09 09:30:00,67.1,67.22,67.02,67.19,502854.0,57.4663,57.5691,57.3978,57.5434,502854.0
2017-08-09 09:40:00,67.18,67.25,67.13,67.25,256044.0,57.5348,57.5948,57.492,57.5948,256044.0
2017-08-09 09:50:00,67.25,67.39,67.23,67.38,312843.0,57.5948,57.7147,57.5777,57.7061,312843.0
2017-08-09 10:00:00,67.38,67.4,67.31,67.33,97927.0,57.7061,57.7233,57.6462,57.6633,97927.0
2017-08-09 10:10:00,67.33,67.35,67.32,67.34,120561.0,57.6633,57.6804,57.6547,57.6719,120561.0
2017-08-09 10:20:00,67.34,67.44,67.32,67.42,105579.0,57.6719,57.7575,57.6547,57.7404,105579.0
2017-08-09 10:30:00,67.42,67.54,67.4,67.53,103939.0,57.7404,57.8432,57.7233,57.8346,103939.0
2017-08-09 10:40:00,67.53,67.54,67.5,67.5,176570.0,57.8346,57.8432,57.8089,57.8089,176570.0
2017-08-09 10:50:00,67.5,67.59,67.5,67.58,127869.0,57.8089,57.886,57.8089,57.8774,127869.0
2017-08-09 11:00:00,67.59,67.61,67.55,67.59,103306.0,57.886,57.9031,57.8517,57.886,103306.0
2017-08-09 11:10:00,67.59,67.59,67.51,67.52,111665.0,57.886,57.886,57.8175,57.826,111665.0
2017-08-09 11:20:00,67.52,67.54,67.49,67.5,36554.0,57.826,57.8432,57.8003,57.8089,36554.0
2017-08-09 11:30:00,67.51,67.52,67.44,67.5,161600.0,57.8175,57.826,57.7575,57.8089,161600.0
2017-08-09 11:40:00,67.5,67.51,67.45,67.48,118510.0,57.8089,57.8175,57.7661,57.7918,118510.0
2017-08-09 11:50:00,67.47,67.55,67.47,67.55,34684.0,57.7832,57.8517,57.7832,57.8517,34684.0
2017-08-09 12:00:00,67.55,67.58,67.51,67.51,25500.0,57.8517,57.8774,57.8175,57.8175,25500.0
2017-08-09 12:10:00,67.52,67.53,67.5,67.52,18400.0,57.826,57.8346,57.8089,57.826,18400.0
2017-08-09 12:20:00,67.51,67.56,67.51,67.52,45462.0,57.8175,57.8603,57.8175,57.826,45462.0
2017-08-09 12:30:00,67.52,67.53,67.49,67.5,67638.0,57.826,57.8346,57.8003,57.8089,67638.0
2017-08-09 12:40:00,67.49,67.5,67.48,67.49,95405.0,57.8003,57.8089,57.7918,57.8003,95405.0
2017-08-09 12:50:00,67.5,67.51,67.49,67.49,9664.0,57.8089,57.8175,57.8003,57.8003,9664.0
2017-08-09 13:00:00,67.49,67.52,67.48,67.5,41824.0,57.8003,57.826,57.7918,57.8089,41824.0
2017-08-09 13:10:00,67.49,67.49,67.44,67.45,417046.0,57.8003,57.8003,57.7575,57.7661,417046.0
2017-08-09 13:20:00,67.46,67.49,67.46,67.48,16205.0,57.7746,57.8003,57.7746,57.7918,16205.0
2017-08-09 13:30:00,67.49,67.5,67.45,67.47,29526.0,57.8003,57.8089,57.7661,57.7832,29526.0
2017-08-09 13:40:00,67.46,67.48,67.44,67.46,41467.0,57.7746,57.7918,57.7575,57.7746,41467.0
2017-08-09 13:50:00,67.46,67.49,67.44,67.48,86483.0,57.7746,57.8003,57.7575,57.7918,86483.0
2017-08-09 14:00:00,67.48,67.51,67.45,67.46,19719.0,57.7918,57.8175,57.7661,57.7746,19719.0
2017-08-09 14:10:00,67.45,67.45,67.41,67.42,89225.0,57.7661,57.7661,57.7318,57.7404,89225.0
2017-08-09 14:20:00,67.42,67.42,67.38,67.4,26084.0,57.7404,57.7404,57.7061,57.7233,26084.0
2017-08-09 14:30:00,67.39,67.4,67.33,67.34,45916.0,57.7147,57.7233,57.6633,57.6719,45916.0
2017-08-09 14:40:00,67.34,67.37,67.32,67.36,41076.0,57.6719,57.6976,57.6547,57.689,41076.0
2017-08-09 14:50:00,67.35,67.35,67.32,67.34,32469.0,57.6804,57.6804,57.6547,57.6719,32469.0
2017-08-09 15:00:00,67.34,67.35,67.31,67.31,36702.0,57.6719,57.6804,57.6462,57.6462,36702.0
2017-08-09 15:10:00,67.31,67.36,67.3,67.36,36011.0,57.6462,57.689,57.6376,57.689,36011.0
2017-08-09 15:20:00,67.35,67.39,67.35,67.37,34105.0,57.6804,57.7147,57.6804,57.6976,34105.0
2017-08-09 15:30:00,67.38,67.41,67.36,67.4,45733.0,57.7061,57.7318,57.689,57.7233,45733.0
2017-08-09 15:40:00,67.41,67.44,67.39,67.42,104056.0,57.7318,57.7575,57.7147,57.7404,104056.0
2017-08-09 15:50:00,67.42,67.46,67.39,67.43,181976.0,57.7404,57.7746,57.7147,57.749,181976.0
2017-08-10 09:30:00,66.7,66.76,66.62,66.64,232943.0,57.1238,57.1751,57.0552,57.0724,232943.0
2017-08-10 09:40:00,66.63,66.64,66.54,66.61,279918.0,57.0638,57.0724,56.9867,57.0467,279918.0
2017-08-10 09:50:00,66.61,66.65,66.56,66.58,74961.0,57.0467,57.0809,57.0039,57.021,74961.0
2017-08-10 10:00:00,66.58,66.59,66.35,66.4,95419.0,57.021,57.0296,56.824,56.8668,95419.0
2017-08-10 10:10:00,66.4,66.41,66.32,66.36,145674.0,56.8668,56.8754,56.7983,56.8326,145674.0
2017-08-10 10:20:00,66.35,66.38,66.22,66.24,76070.0,56.824,56.8497,56.7127,56.7298,76070.0
2017-08-10 10:30:00,66.25,66.32,66.21,66.31,90963.0,56.7384,56.7983,56.7041,56.7898,90963.0
2017-08-10 10:40:00,66.31,66.38,66.31,66.35,48648.0,56.7898,56.8497,56.7898,56.824,48648.0
2017-08-10 10:50:00,66.35,66.38,66.31,66.31,41173.0,56.824,56.8497,56.7898,56.7898,41173.0
2017-08-10 11:00:00,66.31,66.38,66.3,66.38,89340.0,56.7898,56.8497,56.7812,56.8497,89340.0
2017-08-10 11:10:00,66.37,66.38,66.3,66.31,33187.0,56.8411,56.8497,56.7812,56.7898,33187.0
2017-08-10 11:20:00,66.31,66.32,66.17,66.17,91733.0,56.7898,56.7983,56.6699,56.6699,91733.0
2017-08-10 11:30:00,66.18,66.3,66.17,66.28,469967.0,56.6784,56.7812,56.6699,56.7641,469967.0
2017-08-10 11:40:00,66.28,66.28,66.17,66.18,61928.0,56.7641,56.7641,56.6699,56.6784,61928.0
2017-08-10 11:50:00,66.17,66.18,66.09,66.11,114597.0,56.6699,56.6784,56.6013,56.6185,114597.0
2017-08-10 12:00:00,66.11,66.13,66.07,66.13,86343.0,56.6185,56.6356,56.5842,56.6356,86343.0
2017-08-10 12:10:00,66.13,66.14,66.04,66.07,117079.0,56.6356,56.6442,56.5585,56.5842,117079.0
2017-08-10 12:20:00,66.07,66.07,66.0,66.03,150898.0,56.5842,56.5842,56.5243,56.55,150898.0
2017-08-10 12:30:00,66.02,66.02,65.85,65.86,175480.0,56.5414,56.5414,56.3958,56.4044,175480.0
2017-08-10 12:40:00,65.86,66.04,65.85,65.97,154297.0,56.4044,56.5585,56.3958,56.4986,154297.0
2017-08-10 12:50:00,65.96,66.16,65.92,66.15,146242.0,56.49,56.6613,56.4557,56.6527,146242.0
2017-08-10 13:00:00,66.17,66.21,66.12,66.13,83527.0,56.6699,56.7041,56.627,56.6356,83527.0
2017-08-10 13:10:00,66.14,66.15,66.1,66.13,24250.0,56.6442,56.6527,56.6099,56.6356,24250.0
2017-08-10 13:20:00,66.12,66.22,66.11,66.21,72782.0,56.627,56.7127,56.6185,56.7041,72782.0
2017-08-10 13:30:00,66.21,66.22,66.18,66.21,27937.0,56.7041,56.7127,56.6784,56.7041,27937.0
2017-08-10 13:40:00,66.21,66.25,66.2,66.25,42337.0,56.7041,56.7384,56.6955,56.7384,42337.0
2017-08-10 13:50:00,66.25,66.28,66.22,66.25,67011.0,56.7384,56.7641,56.7127,56.7384,67011.0
2017-08-10 14:00:00,66.24,66.27,66.19,66.21,45938.0,56.7298,56.7555,56.687,56.7041,45938.0
2017-08-10 14:10:00,66.2,66.32,66.19,66.32,38363.0,56.6955,56.7983,56.687,56.7983,38363.0
2017-08-10 14:20:00,66.32,66.35,66.26,66.27,33567.0,56.7983,56.824,56.7469,56.7555,33567.0
2017-08-10 14:30:00,66.28,66.36,66.27,66.27,84227.0,56.7641,56.8326,56.7555,56.7555,84227.0
2017-08-10 14:40:00,66.27,66.3,66.2,66.3,67205.0,56.7555,56.7812,56.6955,56.7812,67205.0
2017-08-10 14:50:00,66.3,66.3,66.12,66.13,95775.0,56.7812,56.7812,56.627,56.6356,95775.0
2017-08-10 15:00:00,66.13,66.19,66.09,66.12,137678.0,56.6356,56.687,56.6013,56.627,137678.0
2017-08-10 15:10:00,66.12,66.13,65.91,65.97,200753.0,56.627,56.6356,56.4472,56.4986,200753.0
2017-08-10 15:20:00,65.96,65.96,65.87,65.91,91963.0,56.49,56.49,56.4129,56.4472,91963.0
2017-08-10 15:30:00,65.91,65.92,65.83,65.84,186575.0,56.4472,56.4557,56.3787,56.3872,186575.0
2017-08-10 15:40:00,65.83,65.86,65.77,65.77,140055.0,56.3787,56.4044,56.3273,56.3273,140055.0
2017-08-10 15:50:00,65.78,65.86,65.76,65.8,517892.0,56.3358,56.4044,56.3187,56.353,517892.0
2017-08-11 09:30:00,66.0,66.04,65.91,65.92,228876.0,56.5243,56.5585,56.4472,56.4557,228876.0
2017-08-11 09:40:00,65.91,65.97,65.86,65.93,115751.0,56.4472,56.4986,56.4044,56.4643,115751.0
2017-08-11 09:50:00,65.94,66.11,65.93,66.09,91443.0,56.4729,56.6185,56.4643,56.6013,91443.0
2017-08-11 10:00:00,66.09,66.21,66.06,66.16,184392.0,56.6013,56.7041,56.5756,56.6613,184392.0
2017-08-11 10:10:00,66.16,66.22,66.15,66.15,243704.0,56.6613,56.7127,56.6527,56.6527,243704.0
2017-08-11 10:20:00,66.15,66.17,66.09,66.11,91149.0,56.6527,56.6699,56.6013,56.6185,91149.0
2017-08-11 10:30:00,66.1,66.11,66.04,66.06,68768.0,56.6099,56.6185,56.5585,56.5756,68768.0
2017-08-11 10:40:00,66.07,66.11,66.05,66.06,57305.0,56.5842,56.6185,56.5671,56.5756,57305.0
2017-08-11 10:50:00,66.05,66.08,66.05,66.07,19884.0,56.5671,56.5928,56.5671,56.5842,19884.0
2017-08-11 11:00:00,66.07,66.07,66.02,66.07,78558.0,56.5842,56.5842,56.5414,56.5842,78558.0
2017-08-11 11:10:00,66.07,66.16,66.07,66.11,69094.0,56.5842,56.6613,56.5842,56.6185,69094.0
2017-08-11 11:20:00,66.11,66.11,66.02,66.03,60717.0,56.6185,56.6185,56.5414,56.55,60717.0
2017-08-11 11:30:00,66.03,66.12,66.02,66.12,67285.0,56.55,56.627,56.5414,56.627,67285.0
2017-08-11 11:40:00,66.12,66.16,66.09,66.13,91116.0,56.627,56.6613,56.6013,56.6356,91116.0
2017-08-11 11:50:00,66.13,66.13,66.01,66.06,103529.0,56.6356,56.6356,56.5328,56.5756,103529.0
2017-08-11 12:00:00,66.07,66.12,66.06,66.1,37875.0,56.5842,56.627,56.5756,56.6099,37875.0
2017-08-11 12:10:00,66.11,66.16,66.09,66.16,49669.0,56.6185,56.6613,56.6013,56.6613,49669.0
2017-08-11 12:20:00,66.16,66.17,66.11,66.13,42173.0,56.6613,56.6699,56.6185,56.6356,42173.0
2017-08-11 12:30:00,66.13,66.17,66.12,66.17,23944.0,56.6356,56.6699,56.627,56.6699,23944.0
2017-08-11 12:40:00,66.17,66.25,66.17,66.2,16844.0,56.6699,56.7384,56.6699,56.6955,16844.0
2017-08-11 12:50:00,66.2,66.21,66.17,66.2,15685.0,56.6955,56.7041,56.6699,56.6955,15685.0
2017-08-11 13:00:00,66.2,66.26,66.2,66.24,15147.0,56.6955,56.7469,56.6955,56.7298,15147.0
2017-08-11 13:10:00,66.25,66.25,66.22,66.22,18993.0,56.7384,56.7384,56.7127,56.7127,18993.0
2017-08-11 13:20:00,66.22,66.22,66.17,66.19,14687.0,56.7127,56.7127,56.6699,56.687,14687.0
2017-08-11 13:30:00,66.19,66.21,66.17,66.18,10916.0,56.687,56.7041,56.6699,56.6784,10916.0
2017-08-11 13:40:00,66.19,66.19,66.15,66.17,15155.0,56.687,56.687,56.6527,56.6699,15155.0
2017-08-11 13:50:00,66.17,66.21,66.17,66.19,11018.0,56.6699,56.7041,56.6699,56.687,11018.0
2017-08-11 14:00:00,66.19,66.21,66.18,66.2,20864.0,56.687,56.7041,56.6784,56.6955,20864.0
2017-08-11 14:10:00,66.2,66.25,66.2,66.2,41201.0,56.6955,56.7384,56.6955,56.6955,41201.0
2017-08-11 14:20:00,66.2,66.21,66.17,66.17,36177.0,56.6955,56.7041,56.6699,56.6699,36177.0
2017-08-11 14:30:00,66.18,66.2,66.11,66.13,58483.0,56.6784,56.6955,56.6185,56.6356,58483.0
2017-08-11 14:40:00,66.14,66.17,66.13,66.13,33810.0,56.6442,56.6699,56.6356,56.6356,33810.0
2017-08-11 14:50:00,66.14,66.14,66.08,66.08,78219.0,56.6442,56.6442,56.5928,56.5928,78219.0
2017-08-11 15:00:00,66.08,66.12,66.08,66.09,51999.0,56.5928,56.627,56.5928,56.6013,51999.0
2017-08-11 15:10:00,66.09,66.1,66.02,66.03,69529.0,56.6013,56.6099,56.5414,56.55,69529.0
2017-08-11 15:20:00,66.03,66.09,66.01,66.05,56137.0,56.55,56.6013,56.5328,56.5671,56137.0
2017-08-11 15:30:00,66.05,66.05,66.0,66.03,101471.0,56.5671,56.5671,56.5243,56.55,101471.0
2017-08-11 15:40:00,66.03,66.11,66.0,66.05,93780.0,56.55,56.6185,56.5243,56.5671,93780.0
2017-08-11 15:50:00,66.05,66.09,66.0,66.03,115086.0,56.5671,56.6013,56.5243,56.55,115086.0
2017-08-14 09:30:00,66.9,67.16,66.86,67.12,281437.0,57.295,57.5177,57.2608,57.4835,281437.0
2017-08-14 09:40:00,67.12,67.16,67.07,67.09,167714.0,57.4835,57.5177,57.4406,57.4578,167714.0
2017-08-14 09:50:00,67.08,67.16,67.04,67.12,109233.0,57.4492,57.5177,57.4149,57.4835,109233.0
2017-08-14 10:00:00,67.12,67.22,67.12,67.22,186620.0,57.4835,57.5691,57.4835,57.5691,186620.0
2017-08-14 10:10:00,67.23,67.27,67.21,67.26,364492.0,57.5777,57.6119,57.5605,57.6034,364492.0
2017-08-14 10:20:00,67.25,67.34,67.25,67.31,105167.0,57.5948,57.6719,57.5948,57.6462,105167.0
2017-08-14 10:30:00,67.31,67.37,67.31,67.36,189900.0,57.6462,57.6976,57.6462,57.689,189900.0
2017-08-14 10:40:00,67.36,67.44,67.36,67.42,88434.0,57.689,57.7575,57.689,57.7404,88434.0
2017-08-14 10:50:00,67.42,67.46,67.4,67.4,91693.0,57.7404,57.7746,57.7233,57.7233,91693.0
2017-08-14 11:00:00,67.4,67.4,67.36,67.39,58632.0,57.7233,57.7233,57.689,57.7147,58632.0
2017-08-14 11:10:00,67.4,67.43,67.35,67.38,73412.0,57.7233,57.749,57.6804,57.7061,73412.0
2017-08-14 11:20:00,67.37,67.44,67.37,67.44,26446.0,57.6976,57.7575,57.6976,57.7575,26446.0
2017-08-14 11:30:00,67.44,67.47,67.41,67.43,79919.0,57.7575,57.7832,57.7318,57.749,79919.0
2017-08-14 11:40:00,67.44,67.46,67.43,67.45,64426.0,57.7575,57.7746,57.749,57.7661,64426.0
2017-08-14 11:50:00,67.45,67.45,67.39,67.43,28106.0,57.7661,57.7661,57.7147,57.749,28106.0
2017-08-14 12:00:00,67.44,67.45,67.39,67.4,81151.0,57.7575,57.7661,57.7147,57.7233,81151.0
2017-08-14 12:10:00,67.4,67.41,67.34,67.36,98378.0,57.7233,57.7318,57.6719,57.689,98378.0
2017-08-14 12:20:00,67.35,67.37,67.33,67.33,93087.0,57.6804,57.6976,57.6633,57.6633,93087.0
2017-08-14 12:30:00,67.34,67.34,67.3,67.3,74722.0,57.6719,57.6719,57.6376,57.6376,74722.0
2017-08-14 12:40:00,67.31,67.33,67.27,67.31,93920.0,57.6462,57.6633,57.6119,57.6462,93920.0
2017-08-14 12:50:00,67.3,67.33,67.3,67.32,8500.0,57.6376,57.6633,57.6376,57.6547,8500.0
2017-08-14 13:00:00,67.32,67.42,67.32,67.42,147847.0,57.6547,57.7404,57.6547,57.7404,147847.0
2017-08-14 13:10:00,67.41,67.43,67.4,67.41,144150.0,57.7318,57.749,57.7233,57.7318,144150.0
2017-08-14 13:20:00,67.41,67.42,67.4,67.41,15333.0,57.7318,57.7404,57.7233,57.7318,15333.0
2017-08-14 13:30:00,67.41,67.43,67.38,67.39,71547.0,57.7318,57.749,57.7061,57.7147,71547.0
2017-08-14 13:40:00,67.38,67.39,67.3,67.31,41264.0,57.7061,57.7147,57.6376,57.6462,41264.0
2017-08-14 13:50:00,67.31,67.37,67.3,67.36,31692.0,57.6462,57.6976,57.6376,57.689,31692.0
2017-08-14 14:00:00,67.37,67.41,67.36,67.37,26633.0,57.6976,57.7318,57.689,57.6976,26633.0
2017-08-14 14:10:00,67.38,67.39,67.35,67.39,44387.0,57.7061,57.7147,57.6804,57.7147,44387.0
2017-08-14 14:20:00,67.39,67.41,67.38,67.39,52285.0,57.7147,57.7318,57.7061,57.7147,52285.0
2017-08-14 14:30:00,67.38,67.42,67.38,67.41,29042.0,57.7061,57.7404,57.7061,57.7318,29042.0
2017-08-14 14:40:00,67.41,67.41,67.34,67.34,68032.0,57.7318,57.7318,57.6719,57.6719,68032.0
2017-08-14 14:50:00,67.34,67.38,67.33,67.38,64738.0,57.6719,57.7061,57.6633,57.7061,64738.0
2017-08-14 15:00:00,67.36,67.37,67.33,67.36,54802.0,57.689,57.6976,57.6633,57.689,54802.0
2017-08-14 15:10:00,67.36,67.4,67.36,67.39,32261.0,57.689,57.7233,57.689,57.7147,32261.0
2017-08-14 15:20:00,67.39,67.41,67.38,67.4,25067.0,57.7147,57.7318,57.7061,57.7233,25067.0
2017-08-14 15:30:00,67.4,67.4,67.35,67.35,73884.0,57.7233,57.7233,57.6804,57.6804,73884.0
2017-08-14 15:40:00,67.35,67.35,67.29,67.3,72790.0,57.6804,57.6804,57.6291,57.6376,72790.0
2017-08-14 15:50:00,67.3,67.36,67.29,67.3,289535.0,57.6376,57.689,57.6291,57.6376,289535.0
2017-08-15 09:30:00,67.52,67.66,67.41,67.63,220847.0,57.826,57.9459,57.7318,57.9202,220847.0
2017-08-15 09:40:00,67.63,67.63,67.51,67.55,58385.0,57.9202,57.9202,57.8175,57.8517,58385.0
2017-08-15 09:50:00,67.56,67.74,67.53,67.72,104149.0,57.8603,58.0144,57.8346,57.9973,104149.0
2017-08-15 10:00:00,67.72,67.78,67.64,67.65,127381.0,57.9973,58.0487,57.9288,57.9374,127381.0
2017-08-15 10:10:00,67.65,67.65,67.49,67.57,89410.0,57.9374,57.9374,57.8003,57.8689,89410.0
2017-08-15 10:20:00,67.56,67.67,67.55,67.66,51789.0,57.8603,57.9545,57.8517,57.9459,51789.0
2017-08-15 10:30:00,67.65,67.65,67.54,67.62,45448.0,57.9374,57.9374,57.8432,57.9117,45448.0
2017-08-15 10:40:00,67.63,67.65,67.58,67.58,37214.0,57.9202,57.9374,57.8774,57.8774,37214.0
2017-08-15 10:50:00,67.58,67.64,67.56,67.6,51629.0,57.8774,57.9288,57.8603,57.8945,51629.0
2017-08-15 11:00:00,67.6,67.7,67.6,67.7,28060.0,57.8945,57.9802,57.8945,57.9802,28060.0
2017-08-15 11:10:00,67.7,67.74,67.67,67.73,28185.0,57.9802,58.0144,57.9545,58.0059,28185.0
2017-08-15 11:20:00,67.74,67.83,67.72,67.79,63953.0,58.0144,58.0915,57.9973,58.0573,63953.0
2017-08-15 11:30:00,67.8,67.82,67.77,67.78,29893.0,58.0658,58.083,58.0401,58.0487,29893.0
2017-08-15 11:40:00,67.78,67.8,67.75,67.75,32365.0,58.0487,58.0658,58.023,58.023,32365.0
2017-08-15 11:50:00,67.74,67.75,67.7,67.71,16771.0,58.0144,58.023,57.9802,57.9888,16771.0
2017-08-15 12:00:00,67.7,67.78,67.7,67.76,12307.0,57.9802,58.0487,57.9802,58.0316,12307.0
2017-08-15 12:10:00,67.76,67.83,67.74,67.82,17125.0,58.0316,58.0915,58.0144,58.083,17125.0
2017-08-15 12:20:00,67.83,67.84,67.81,67.82,22662.0,58.0915,58.1001,58.0744,58.083,22662.0
2017-08-15 12:30:00,67.83,67.84,67.81,67.83,13240.0,58.0915,58.1001,58.0744,58.0915,13240.0
2017-08-15 12:40:00,67.82,67.85,67.82,67.85,12832.0,58.083,58.1087,58.083,58.1087,12832.0
2017-08-15 12:50:00,67.85,67.86,67.82,67.83,21806.0,58.1087,58.1172,58.083,58.0915,21806.0
2017-08-15 13:00:00,67.83,67.83,67.66,67.72,42191.0,58.0915,58.0915,57.9459,57.9973,42191.0
2017-08-15 13:10:00,67.72,67.74,67.7,67.72,19988.0,57.9973,58.0144,57.9802,57.9973,19988.0
2017-08-15 13:20:00,67.72,67.74,67.66,67.67,27827.0,57.9973,58.0144,57.9459,57.9545,27827.0
2017-08-15 13:30:00,67.67,67.7,67.64,67.65,33625.0,57.9545,57.9802,57.9288,57.9374,33625.0
2017-08-15 13:40:00,67.65,67.68,67.62,67.68,19941.0,57.9374,57.9631,57.9117,57.9631,19941.0
2017-08-15 13:50:00,67.68,67.69,67.63,67.68,16276.0,57.9631,57.9716,57.9202,57.9631,16276.0
2017-08-15 14:00:00,67.68,67.73,67.67,67.69,14822.0,57.9631,58.0059,57.9545,57.9716,14822.0
2017-08-15 14:10:00,67.69,67.71,67.68,67.71,12519.0,57.9716,57.9888,57.9631,57.9888,12519.0
2017-08-15 14:20:00,67.71,67.74,67.67,67.73,38246.0,57.9888,58.0144,57.9545,58.0059,38246.0
2017-08-15 14:30:00,67.73,67.75,67.7,67.73,21926.0,58.0059,58.023,57.9802,58.0059,21926.0
2017-08-15 14:40:00,67.73,67.75,67.71,67.74,17734.0,58.0059,58.023,57.9888,58.0144,17734.0
2017-08-15 14:50:00,67.75,67.75,67.7,67.71,19245.0,58.023,58.023,57.9802,57.9888,19245.0
2017-08-15 15:00:00,67.72,67.77,67.7,67.75,21637.0,57.9973,58.0401,57.9802,58.023,21637.0
2017-08-15 15:10:00,67.74,67.75,67.7,67.74,28106.0,58.0144,58.023,57.9802,58.0144,28106.0
2017-08-15 15:20:00,67.75,67.75,67.72,67.73,27415.0,58.023,58.023,57.9973,58.0059,27415.0
2017-08-15 15:30:00,67.73,67.76,67.72,67.76,45291.0,58.0059,58.0316,57.9973,58.0316,45291.0
2017-08-15 15:40:00,67.77,67.77,67.71,67.72,62223.0,58.0401,58.0401,57.9888,57.9973,62223.0
2017-08-15 15:50:00,67.71,67.71,67.59,67.62,375262.0,57.9888,57.9888,57.886,57.9117,375262.0
2017-08-16 09:30:00,67.4,67.54,67.4,67.45,192465.0,57.7233,57.8432,57.7233,57.7661,192465.0
2017-08-16 09:40:00,67.45,67.53,67.42,67.51,141361.0,57.7661,57.8346,57.7404,57.8175,141361.0
2017-08-16 09:50:00,67.51,67.52,67.48,67.5,44061.0,57.8175,57.826,57.7918,57.8089,44061.0
2017-08-16 10:00:00,67.5,67.55,67.5,67.53,269055.0,57.8089,57.8517,57.8089,57.8346,269055.0
2017-08-16 10:10:00,67.53,67.56,67.5,67.55,70088.0,57.8346,57.8603,57.8089,57.8517,70088.0
2017-08-16 10:20:00,67.55,67.59,67.54,67.59,62739.0,57.8517,57.886,57.8432,57.886,62739.0
2017-08-16 10:30:00,67.6,67.62,67.59,67.62,65499.0,57.8945,57.9117,57.886,57.9117,65499.0
2017-08-16 10:40:00,67.62,67.64,67.61,67.63,74825.0,57.9117,57.9288,57.9031,57.9202,74825.0
2017-08-16 10:50:00,67.63,67.63,67.57,67.58,40629.0,57.9202,57.9202,57.8689,57.8774,40629.0
2017-08-16 11:00:00,67.59,67.61,67.54,67.55,49700.0,57.886,57.9031,57.8432,57.8517,49700.0
2017-08-16 11:10:00,67.55,67.56,67.53,67.53,25853.0,57.8517,57.8603,57.8346,57.8346,25853.0
2017-08-16 11:20:00,67.53,67.55,67.49,67.54,127185.0,57.8346,57.8517,57.8003,57.8432,127185.0
2017-08-16 11:30:00,67.55,67.6,67.55,67.59,48812.0,57.8517,57.8945,57.8517,57.886,48812.0
2017-08-16 11:40:00,67.59,67.62,67.59,67.59,25476.0,57.886,57.9117,57.886,57.886,25476.0
2017-08-16 11:50:00,67.59,67.6,67.59,67.6,13735.0,57.886,57.8945,57.886,57.8945,13735.0
2017-08-16 12:00:00,67.6,67.67,67.59,67.65,86827.0,57.8945,57.9545,57.886,57.9374,86827.0
2017-08-16 12:10:00,67.65,67.66,67.64,67.64,31573.0,57.9374,57.9459,57.9288,57.9288,31573.0
2017-08-16 12:20:00,67.65,67.66,67.65,67.66,11713.0,57.9374,57.9459,57.9374,57.9459,11713.0
2017-08-16 12:30:00,67.66,67.66,67.62,67.64,49639.0,57.9459,57.9459,57.9117,57.9288,49639.0
2017-08-16 12:40:00,67.63,67.64,67.61,67.62,24226.0,57.9202,57.9288,57.9031,57.9117,24226.0
2017-08-16 12:50:00,67.62,67.62,67.54,67.56,44720.0,57.9117,57.9117,57.8432,57.8603,44720.0
2017-08-16 13:00:00,67.56,67.63,67.55,67.63,27195.0,57.8603,57.9202,57.8517,57.9202,27195.0
2017-08-16 13:10:00,67.63,67.64,67.55,67.62,110158.0,57.9202,57.9288,57.8517,57.9117,110158.0
2017-08-16 13:20:00,67.61,67.62,67.54,67.56,60062.0,57.9031,57.9117,57.8432,57.8603,60062.0
2017-08-16 13:30:00,67.57,67.57,67.54,67.54,51894.0,57.8689,57.8689,57.8432,57.8432,51894.0
2017-08-16 13:40:00,67.55,67.55,67.53,67.54,11034.0,57.8517,57.8517,57.8346,57.8432,11034.0
2017-08-16 13:50:00,67.55,67.6,67.54,67.57,34190.0,57.8517,57.8945,57.8432,57.8689,34190.0
2017-08-16 14:00:00,67.57,67.73,67.55,67.68,89699.0,57.8689,58.0059,57.8517,57.9631,89699.0
2017-08-16 14:10:00,67.69,67.71,67.58,67.59,54306.0,57.9716,57.9888,57.8774,57.886,54306.0
2017-08-16 14:20:00,67.59,67.62,67.56,67.6,36140.0,57.886,57.9117,57.8603,57.8945,36140.0
2017-08-16 14:30:00,67.6,67.63,67.57,67.62,27130.0,57.8945,57.9202,57.8689,57.9117,27130.0
2017-08-16 14:40:00,67.62,67.64,67.58,67.62,46868.0,57.9117,57.9288,57.8774,57.9117,46868.0
2017-08-16 14:50:00,67.62,67.69,67.62,67.67,29517.0,57.9117,57.9716,57.9117,57.9545,29517.0
2017-08-16 15:00:00,67.67,67.69,67.65,67.66,129624.0,57.9545,57.9716,57.9374,57.9459,129624.0
2017-08-16 15:10:00,67.65,67.66,67.62,67.63,41138.0,57.9374,57.9459,57.9117,57.9202,41138.0
2017-08-16 15:20:00,67.63,67.68,67.62,67.67,32012.0,57.9202,57.9631,57.9117,57.9545,32012.0
2017-08-16 15:30:00,67.67,67.68,67.65,67.67,39169.0,57.9545,57.9631,57.9374,57.9545,39169.0
2017-08-16 15:40:00,67.66,67.67,67.62,67.62,59347.0,57.9459,57.9545,57.9117,57.9117,59347.0
2017-08-16 15:50:00,67.63,67.68,67.6,67.67,196386.0,57.9202,57.9631,57.8945,57.9545,196386.0
2017-08-17 09:30:00,67.57,67.62,67.35,67.57,205744.0,57.8689,57.9117,57.6804,57.8689,205744.0
2017-08-17 09:40:00,67.57,67.64,67.55,67.63,40015.0,57.8689,57.9288,57.8517,57.9202,40015.0
2017-08-17 09:50:00,67.63,67.63,67.55,67.58,57337.0,57.9202,57.9202,57.8517,57.8774,57337.0
2017-08-17 10:00:00,67.59,67.61,67.53,67.57,212025.0,57.886,57.9031,57.8346,57.8689,212025.0
2017-08-17 10:10:00,67.56,67.59,67.4,67.42,140659.0,57.8603,57.886,57.7233,57.7404,140659.0
2017-08-17 10:20:00,67.41,67.42,67.36,67.39,85310.0,57.7318,57.7404,57.689,57.7147,85310.0
2017-08-17 10:30:00,67.39,67.47,67.38,67.43,130683.0,57.7147,57.7832,57.7061,57.749,130683.0
2017-08-17 10:40:00,67.44,67.44,67.35,67.37,44802.0,57.7575,57.7575,57.6804,57.6976,44802.0
2017-08-17 10:50:00,67.37,67.41,67.33,67.39,47881.0,57.6976,57.7318,57.6633,57.7147,47881.0
2017-08-17 11:00:00,67.39,67.48,67.39,67.46,59884.0,57.7147,57.7918,57.7147,57.7746,59884.0
2017-08-17 11:10:00,67.46,67.48,67.44,67.45,51800.0,57.7746,57.7918,57.7575,57.7661,51800.0
2017-08-17 11:20:00,67.47,67.47,67.39,67.39,18173.0,57.7832,57.7832,57.7147,57.7147,18173.0
2017-08-17 11:30:00,67.38,67.4,67.31,67.31,38948.0,57.7061,57.7233,57.6462,57.6462,38948.0
2017-08-17 11:40:00,67.31,67.33,67.27,67.27,43288.0,57.6462,57.6633,57.6119,57.6119,43288.0
2017-08-17 11:50:00,67.27,67.3,67.27,67.28,33765.0,57.6119,57.6376,57.6119,57.6205,33765.0
2017-08-17 12:00:00,67.27,67.3,67.24,67.27,44380.0,57.6119,57.6376,57.5862,57.6119,44380.0
2017-08-17 12:10:00,67.26,67.26,67.21,67.24,56364.0,57.6034,57.6034,57.5605,57.5862,56364.0
2017-08-17 12:20:00,67.24,67.25,67.21,67.24,30873.0,57.5862,57.5948,57.5605,57.5862,30873.0
2017-08-17 12:30:00,67.24,67.25,67.2,67.24,25346.0,57.5862,57.5948,57.552,57.5862,25346.0
2017-08-17 12:40:00,67.24,67.25,67.19,67.19,42407.0,57.5862,57.5948,57.5434,57.5434,42407.0
2017-08-17 12:50:00,67.2,67.2,67.14,67.17,42195.0,57.552,57.552,57.5006,57.5263,42195.0
2017-08-17 13:00:00,67.17,67.17,67.1,67.12,54545.0,57.5263,57.5263,57.4663,57.4835,54545.0
2017-08-17 13:10:00,67.11,67.11,67.04,67.08,34915.0,57.4749,57.4749,57.4149,57.4492,34915.0
2017-08-17 13:20:00,67.08,67.1,67.06,67.09,17011.0,57.4492,57.4663,57.4321,57.4578,17011.0
2017-08-17 13:30:00,67.1,67.14,67.08,67.11,15321.0,57.4663,57.5006,57.4492,57.4749,15321.0
2017-08-17 13:40:00,67.11,67.13,67.06,67.08,28311.0,57.4749,57.492,57.4321,57.4492,28311.0
2017-08-17 13:50:00,67.08,67.11,67.06,67.11,52244.0,57.4492,57.4749,57.4321,57.4749,52244.0
2017-08-17 14:00:00,67.12,67.12,67.06,67.09,17441.0,57.4835,57.4835,57.4321,57.4578,17441.0
2017-08-17 14:10:00,67.1,67.11,67.02,67.05,94084.0,57.4663,57.4749,57.3978,57.4235,94084.0
2017-08-17 14:20:00,67.04,67.07,67.02,67.05,60404.0,57.4149,57.4406,57.3978,57.4235,60404.0
2017-08-17 14:30:00,67.05,67.06,67.0,67.0,15695.0,57.4235,57.4321,57.3807,57.3807,15695.0
2017-08-17 14:40:00,67.0,67.01,66.96,66.97,55129.0,57.3807,57.3893,57.3464,57.355,55129.0
2017-08-17 14:50:00,66.98,67.0,66.95,66.98,27787.0,57.3636,57.3807,57.3379,57.3636,27787.0
2017-08-17 15:00:00,66.98,66.99,66.93,66.98,64142.0,57.3636,57.3721,57.3207,57.3636,64142.0
2017-08-17 15:10:00,66.98,66.99,66.87,66.89,80652.0,57.3636,57.3721,57.2694,57.2865,80652.0
2017-08-17 15:20:00,66.89,66.91,66.86,66.88,46115.0,57.2865,57.3036,57.2608,57.2779,46115.0
2017-08-17 15:30:00,66.88,66.95,66.85,66.87,84319.0,57.2779,57.3379,57.2522,57.2694,84319.0
2017-08-17 15:40:00,66.88,66.89,66.78,66.8,181588.0,57.2779,57.2865,57.1923,57.2094,181588.0
2017-08-17 15:50:00,66.8,66.82,66.74,66.77,561371.0,57.2094,57.2265,57.158,57.1837,561371.0
2017-08-18 09:30:00,67.39,67.49,67.31,67.32,117365.0,57.7147,57.8003,57.6462,57.6547,117365.0
2017-08-18 09:40:00,67.33,67.34,67.23,67.27,85543.0,57.6633,57.6719,57.5777,57.6119,85543.0
2017-08-18 09:50:00,67.27,67.27,67.17,67.2,122141.0,57.6119,57.6119,57.5263,57.552,122141.0
2017-08-18 10:00:00,67.2,67.36,67.2,67.33,53728.0,57.552,57.689,57.552,57.6633,53728.0
2017-08-18 10:10:00,67.33,67.39,67.31,67.34,134222.0,57.6633,57.7147,57.6462,57.6719,134222.0
2017-08-18 10:20:00,67.34,67.36,67.3,67.31,37098.0,57.6719,57.689,57.6376,57.6462,37098.0
2017-08-18 10:30:00,67.31,67.36,67.23,67.35,70178.0,57.6462,57.689,57.5777,57.6804,70178.0
2017-08-18 10:40:00,67.36,67.4,67.32,67.37,126399.0,57.689,57.7233,57.6547,57.6976,126399.0
2017-08-18 10:50:00,67.36,67.44,67.36,67.42,83215.0,57.689,57.7575,57.689,57.7404,83215.0
2017-08-18 11:00:00,67.42,67.45,67.35,67.35,39672.0,57.7404,57.7661,57.6804,57.6804,39672.0
2017-08-18 11:10:00,67.36,67.45,67.32,67.45,69310.0,57.689,57.7661,57.6547,57.7661,69310.0
2017-08-18 11:20:00,67.44,67.57,67.42,67.56,45273.0,57.7575,57.8689,57.7404,57.8603,45273.0
2017-08-18 11:30:00,67.56,67.6,67.52,67.56,150538.0,57.8603,57.8945,57.826,57.8603,150538.0
2017-08-18 11:40:00,67.56,67.58,67.5,67.58,23400.0,57.8603,57.8774,57.8089,57.8774,23400.0
2017-08-18 11:50:00,67.59,67.67,67.59,67.65,42183.0,57.886,57.9545,57.886,57.9374,42183.0
2017-08-18 12:00:00,67.66,67.67,67.58,67.6,139868.0,57.9459,57.9545,57.8774,57.8945,139868.0
2017-08-18 12:10:00,67.61,67.63,67.57,67.59,104923.0,57.9031,57.9202,57.8689,57.886,104923.0
2017-08-18 12:20:00,67.59,67.64,67.53,67.63,31306.0,57.886,57.9288,57.8346,57.9202,31306.0
2017-08-18 12:30:00,67.63,67.69,67.62,67.69,31217.0,57.9202,57.9716,57.9117,57.9716,31217.0
2017-08-18 12:40:00,67.69,67.8,67.68,67.74,143053.0,57.9716,58.0658,57.9631,58.0144,143053.0
2017-08-18 12:50:00,67.74,67.8,67.73,67.77,102838.0,58.0144,58.0658,58.0059,58.0401,102838.0
2017-08-18 13:00:00,67.77,67.8,67.73,67.76,51653.0,58.0401,58.0658,58.0059,58.0316,51653.0
2017-08-18 13:10:00,67.76,67.8,67.71,67.71,76284.0,58.0316,58.0658,57.9888,57.9888,76284.0
2017-08-18 13:20:00,67.72,67.74,67.71,67.73,35523.0,57.9973,58.0144,57.9888,58.0059,35523.0
2017-08-18 13:30:00,67.73,67.78,67.7,67.71,23493.0,58.0059,58.0487,57.9802,57.9888,23493.0
2017-08-18 13:40:00,67.71,67.73,67.69,67.73,31173.0,57.9888,58.0059,57.9716,58.0059,31173.0
2017-08-18 13:50:00,67.73,67.74,67.66,67.66,22490.0,58.0059,58.0144,57.9459,57.9459,22490.0
2017-08-18 14:00:00,67.66,67.69,67.65,67.66,47074.0,57.9459,57.9716,57.9374,57.9459,47074.0
2017-08-18 14:10:00,67.67,67.68,67.65,67.66,8542.0,57.9545,57.9631,57.9374,57.9459,8542.0
2017-08-18 14:20:00,67.67,67.7,67.65,67.69,24023.0,57.9545,57.9802,57.9374,57.9716,24023.0
2017-08-18 14:30:00,67.69,67.72,67.62,67.66,73220.0,57.9716,57.9973,57.9117,57.9459,73220.0
2017-08-18 14:40:00,67.66,67.69,67.6,67.64,45725.0,57.9459,57.9716,57.8945,57.9288,45725.0
2017-08-18 14:50:00,67.64,67.66,67.63,67.65,17161.0,57.9288,57.9459,57.9202,57.9374,17161.0
2017-08-18 15:00:00,67.65,67.7,67.64,67.68,37548.0,57.9374,57.9802,57.9288,57.9631,37548.0
2017-08-18 15:10:00,67.68,67.68,67.61,67.61,27415.0,57.9631,57.9631,57.9031,57.9031,27415.0
2017-08-18 15:20:00,67.62,67.63,67.58,67.59,35240.0,57.9117,57.9202,57.8774,57.886,35240.0
2017-08-18 15:30:00,67.59,67.63,67.55,67.59,75671.0,57.886,57.9202,57.8517,57.886,75671.0
2017-08-18 15:40:00,67.59,67.6,67.55,67.56,94098.0,57.886,57.8945,57.8517,57.8603,94098.0
2017-08-18 15:50:00,67.56,67.58,67.42,67.45,532431.0,57.8603,57.8774,57.7404,57.7661,532431.0
2017-08-21 09:30:00,67.49,67.57,67.47,67.55,319449.0,57.8003,57.8689,57.7832,57.8517,319449.0
2017-08-21 09:40:00,67.54,67.59,67.48,67.56,208542.0,57.8432,57.886,57.7918,57.8603,208542.0
2017-08-21 09:50:00,67.55,67.56,67.41,67.42,155409.0,57.8517,57.8603,57.7318,57.7404,155409.0
2017-08-21 10:00:00,67.41,67.45,67.36,67.42,71447.0,57.7318,57.7661,57.689,57.7404,71447.0
2017-08-21 10:10:00,67.42,67.42,67.34,67.37,70359.0,57.7404,57.7404,57.6719,57.6976,70359.0
2017-08-21 10:20:00,67.37,67.39,67.33,67.37,72115.0,57.6976,57.7147,57.6633,57.6976,72115.0
2017-08-21 10:30:00,67.38,67.43,67.36,67.38,44161.0,57.7061,57.749,57.689,57.7061,44161.0
2017-08-21 10:40:00,67.39,67.47,67.39,67.45,27520.0,57.7147,57.7832,57.7147,57.7661,27520.0
2017-08-21 10:50:00,67.45,67.49,67.45,67.49,34578.0,57.7661,57.8003,57.7661,57.8003,34578.0
2017-08-21 11:00:00,67.48,67.49,67.43,67.48,19602.0,57.7918,57.8003,57.749,57.7918,19602.0
2017-08-21 11:10:00,67.49,67.57,67.49,67.55,52863.0,57.8003,57.8689,57.8003,57.8517,52863.0
2017-08-21 11:20:00,67.55,67.58,67.51,67.51,29661.0,57.8517,57.8774,57.8175,57.8175,29661.0
2017-08-21 11:30:00,67.51,67.55,67.5,67.55,57266.0,57.8175,57.8517,57.8089,57.8517,57266.0
2017-08-21 11:40:00,67.56,67.6,67.55,67.58,46956.0,57.8603,57.8945,57.8517,57.8774,46956.0
2017-08-21 11:50:00,67.58,67.59,67.54,67.54,62521.0,57.8774,57.886,57.8432,57.8432,62521.0
2017-08-21 12:00:00,67.54,67.56,67.52,67.52,14779.0,57.8432,57.8603,57.826,57.826,14779.0
2017-08-21 12:10:00,67.53,67.53,67.51,67.53,7314.0,57.8346,57.8346,57.8175,57.8346,7314.0
2017-08-21 12:20:00,67.51,67.55,67.51,67.55,12853.0,57.8175,57.8517,57.8175,57.8517,12853.0
2017-08-21 12:30:00,67.55,67.56,67.53,67.53,14593.0,57.8517,57.8603,57.8346,57.8346,14593.0
2017-08-21 12:40:00,67.52,67.52,67.51,67.51,16760.0,57.826,57.826,57.8175,57.8175,16760.0
2017-08-21 12:50:00,67.51,67.53,67.5,67.52,23940.0,57.8175,57.8346,57.8089,57.826,23940.0
2017-08-21 13:00:00,67.52,67.54,67.51,67.52,61912.0,57.826,57.8432,57.8175,57.826,61912.0
2017-08-21 13:10:00,67.52,67.53,67.48,67.48,9600.0,57.826,57.8346,57.7918,57.7918,9600.0
2017-08-21 13:20:00,67.48,67.51,67.47,67.48,10839.0,57.7918,57.8175,57.7832,57.7918,10839.0
2017-08-21 13:30:00,67.48,67.5,67.47,67.47,20746.0,57.7918,57.8089,57.7832,57.7832,20746.0
2017-08-21 13:40:00,67.47,67.48,67.44,67.46,34929.0,57.7832,57.7918,57.7575,57.7746,34929.0
2017-08-21 13:50:00,67.46,67.46,67.4,67.41,119245.0,57.7746,57.7746,57.7233,57.7318,119245.0
2017-08-21 14:00:00,67.41,67.44,67.41,67.42,27469.0,57.7318,57.7575,57.7318,57.7404,27469.0
2017-08-21 14:10:00,67.42,67.44,67.4,67.41,20037.0,57.7404,57.7575,57.7233,57.7318,20037.0
2017-08-21 14:20:00,67.41,67.47,67.4,67.44,34414.0,57.7318,57.7832,57.7233,57.7575,34414.0
2017-08-21 14:30:00,67.44,67.46,67.42,67.44,77456.0,57.7575,57.7746,57.7404,57.7575,77456.0
2017-08-21 14:40:00,67.43,67.47,67.41,67.45,12290.0,57.749,57.7832,57.7318,57.7661,12290.0
2017-08-21 14:50:00,67.45,67.48,67.45,67.46,13684.0,57.7661,57.7918,57.7661,57.7746,13684.0
2017-08-21 15:00:00,67.46,67.47,67.42,67.44,15858.0,57.7746,57.7832,57.7404,57.7575,15858.0
2017-08-21 15:10:00,67.44,67.45,67.39,67.41,28928.0,57.7575,57.7661,57.7147,57.7318,28928.0
2017-08-21 15:20:00,67.42,67.5,67.42,67.48,89219.0,57.7404,57.8089,57.7404,57.7918,89219.0
2017-08-21 15:30:00,67.49,67.53,67.47,67.52,40581.0,57.8003,57.8346,57.7832,57.826,40581.0
2017-08-21 15:40:00,67.52,67.55,67.5,67.52,50702.0,57.826,57.8517,57.8089,57.826,50702.0
2017-08-21 15:50:00,67.52,67.54,67.46,67.46,72926.0,57.826,57.8432,57.7746,57.7746,72926.0
2017-08-22 09:30:00,68.02,68.27,68.02,68.27,93195.0,58.2542,58.4684,58.2542,58.4684,93195.0
2017-08-22 09:40:00,68.28,68.32,68.26,68.31,37157.0,58.4769,58.5112,58.4598,58.5026,37157.0
2017-08-22 09:50:00,68.31,68.36,68.27,68.28,58509.0,58.5026,58.5454,58.4684,58.4769,58509.0
2017-08-22 10:00:00,68.28,68.33,68.27,68.31,20895.0,58.4769,58.5197,58.4684,58.5026,20895.0
2017-08-22 10:10:00,68.31,68.38,68.3,68.36,61298.0,58.5026,58.5626,58.494,58.5454,61298.0
2017-08-22 10:20:00,68.36,68.4,68.36,68.38,34903.0,58.5454,58.5797,58.5454,58.5626,34903.0
2017-08-22 10:30:00,68.38,68.4,68.35,68.37,26092.0,58.5626,58.5797,58.5369,58.554,26092.0
2017-08-22 10:40:00,68.37,68.39,68.34,68.39,17931.0,58.554,58.5711,58.5283,58.5711,17931.0
2017-08-22 10:50:00,68.38,68.45,68.38,68.42,36857.0,58.5626,58.6225,58.5626,58.5968,36857.0
2017-08-22 11:00:00,68.43,68.43,68.38,68.4,14161.0,58.6054,58.6054,58.5626,58.5797,14161.0
2017-08-22 11:10:00,68.39,68.42,68.39,68.41,35719.0,58.5711,58.5968,58.5711,58.5883,35719.0
2017-08-22 11:20:00,68.42,68.45,68.42,68.45,35993.0,58.5968,58.6225,58.5968,58.6225,35993.0
2017-08-22 11:30:00,68.45,68.51,68.44,68.51,30046.0,58.6225,58.6739,58.6139,58.6739,30046.0
2017-08-22 11:40:00,68.51,68.51,68.48,68.48,16292.0,58.6739,58.6739,58.6482,58.6482,16292.0
2017-08-22 11:50:00,68.49,68.5,68.48,68.5,24473.0,58.6568,58.6653,58.6482,58.6653,24473.0
2017-08-22 12:00:00,68.49,68.54,68.49,68.52,24277.0,58.6568,58.6996,58.6568,58.6825,24277.0
2017-08-22 12:10:00,68.52,68.55,68.51,68.51,21860.0,58.6825,58.7082,58.6739,58.6739,21860.0
2017-08-22 12:20:00,68.51,68.52,68.49,68.51,25256.0,58.6739,58.6825,58.6568,58.6739,25256.0
2017-08-22 12:30:00,68.51,68.54,68.5,68.51,19450.0,58.6739,58.6996,58.6653,58.6739,19450.0
2017-08-22 12:40:00,68.52,68.55,68.5,68.55,12133.0,58.6825,58.7082,58.6653,58.7082,12133.0
2017-08-22 12:50:00,68.55,68.57,68.54,68.57,9530.0,58.7082,58.7253,58.6996,58.7253,9530.0
2017-08-22 13:00:00,68.58,68.58,68.55,68.56,14700.0,58.7338,58.7338,58.7082,58.7167,14700.0
2017-08-22 13:10:00,68.56,68.56,68.45,68.45,70913.0,58.7167,58.7167,58.6225,58.6225,70913.0
2017-08-22 13:20:00,68.45,68.46,68.44,68.44,52760.0,58.6225,58.6311,58.6139,58.6139,52760.0
2017-08-22 13:30:00,68.44,68.47,68.44,68.45,61112.0,58.6139,58.6396,58.6139,58.6225,61112.0
2017-08-22 13:40:00,68.45,68.46,68.42,68.45,27385.0,58.6225,58.6311,58.5968,58.6225,27385.0
2017-08-22 13:50:00,68.46,68.47,68.42,68.43,27724.0,58.6311,58.6396,58.5968,58.6054,27724.0
2017-08-22 14:00:00,68.43,68.44,68.4,68.42,27752.0,58.6054,58.6139,58.5797,58.5968,27752.0
2017-08-22 14:10:00,68.42,68.46,68.41,68.45,31307.0,58.5968,58.6311,58.5883,58.6225,31307.0
2017-08-22 14:20:00,68.45,68.47,68.43,68.45,35193.0,58.6225,58.6396,58.6054,58.6225,35193.0
2017-08-22 14:30:00,68.45,68.48,68.43,68.46,29902.0,58.6225,58.6482,58.6054,58.6311,29902.0
2017-08-22 14:40:00,68.46,68.47,68.43,68.44,50677.0,58.6311,58.6396,58.6054,58.6139,50677.0
2017-08-22 14:50:00,68.44,68.47,68.44,68.45,31546.0,58.6139,58.6396,58.6139,58.6225,31546.0
2017-08-22 15:00:00,68.45,68.48,68.44,68.48,29550.0,58.6225,58.6482,58.6139,58.6482,29550.0
2017-08-22 15:10:00,68.49,68.51,68.47,68.49,25161.0,58.6568,58.6739,58.6396,58.6568,25161.0
2017-08-22 15:20:00,68.5,68.52,68.49,68.5,30570.0,58.6653,58.6825,58.6568,58.6653,30570.0
2017-08-22 15:30:00,68.5,68.53,68.5,68.52,30137.0,58.6653,58.691,58.6653,58.6825,30137.0
2017-08-22 15:40:00,68.52,68.57,68.52,68.53,78210.0,58.6825,58.7253,58.6825,58.691,78210.0
2017-08-22 15:50:00,68.54,68.58,68.5,68.52,369879.0,58.6996,58.7338,58.6653,58.6825,369879.0
2017-08-23 09:30:00,68.11,68.2,68.1,68.17,114959.0,58.3313,58.4084,58.3228,58.3827,114959.0
2017-08-23 09:40:00,68.16,68.18,68.12,68.16,67094.0,58.3741,58.3913,58.3399,58.3741,67094.0
2017-08-23 09:50:00,68.15,68.19,68.12,68.19,56755.0,58.3656,58.3998,58.3399,58.3998,56755.0
2017-08-23 10:00:00,68.2,68.2,68.12,68.13,90683.0,58.4084,58.4084,58.3399,58.3485,90683.0
2017-08-23 10:10:00,68.14,68.23,68.13,68.22,38134.0,58.357,58.4341,58.3485,58.4255,38134.0
2017-08-23 10:20:00,68.23,68.27,68.22,68.25,32216.0,58.4341,58.4684,58.4255,58.4512,32216.0
2017-08-23 10:30:00,68.25,68.25,68.21,68.23,23880.0,58.4512,58.4512,58.417,58.4341,23880.0
2017-08-23 10:40:00,68.23,68.27,68.2,68.27,31588.0,58.4341,58.4684,58.4084,58.4684,31588.0
2017-08-23 10:50:00,68.26,68.3,68.25,68.27,46082.0,58.4598,58.494,58.4512,58.4684,46082.0
2017-08-23 11:00:00,68.27,68.33,68.27,68.31,45893.0,58.4684,58.5197,58.4684,58.5026,45893.0
2017-08-23 11:10:00,68.32,68.34,68.26,68.33,30555.0,58.5112,58.5283,58.4598,58.5197,30555.0
2017-08-23 11:20:00,68.33,68.34,68.31,68.34,12963.0,58.5197,58.5283,58.5026,58.5283,12963.0
2017-08-23 11:30:00,68.34,68.34,68.31,68.34,20591.0,58.5283,58.5283,58.5026,58.5283,20591.0
2017-08-23 11:40:00,68.34,68.35,68.32,68.33,29082.0,58.5283,58.5369,58.5112,58.5197,29082.0
2017-08-23 11:50:00,68.34,68.38,68.33,68.36,23796.0,58.5283,58.5626,58.5197,58.5454,23796.0
2017-08-23 12:00:00,68.37,68.37,68.35,68.37,5935.0,58.554,58.554,58.5369,58.554,5935.0
2017-08-23 12:10:00,68.36,68.39,68.36,68.37,16217.0,58.5454,58.5711,58.5454,58.554,16217.0
2017-08-23 12:20:00,68.36,68.36,68.31,68.34,19920.0,58.5454,58.5454,58.5026,58.5283,19920.0
2017-08-23 12:30:00,68.34,68.34,68.32,68.33,9270.0,58.5283,58.5283,58.5112,58.5197,9270.0
2017-08-23 12:40:00,68.32,68.32,68.28,68.3,14595.0,58.5112,58.5112,58.4769,58.494,14595.0
2017-08-23 12:50:00,68.3,68.31,68.28,68.31,43735.0,58.494,58.5026,58.4769,58.5026,43735.0
2017-08-23 13:00:00,68.31,68.33,68.3,68.32,6152.0,58.5026,58.5197,58.494,58.5112,6152.0
2017-08-23 13:10:00,68.31,68.32,68.27,68.3,14827.0,58.5026,58.5112,58.4684,58.494,14827.0
2017-08-23 13:20:00,68.3,68.32,68.29,68.31,5571.0,58.494,58.5112,58.4855,58.5026,5571.0
2017-08-23 13:30:00,68.32,68.32,68.29,68.3,4346.0,58.5112,58.5112,58.4855,58.494,4346.0
2017-08-23 13:40:00,68.3,68.32,68.29,68.31,6495.0,58.494,58.5112,58.4855,58.5026,6495.0
2017-08-23 13:50:00,68.3,68.31,68.28,68.3,36060.0,58.494,58.5026,58.4769,58.494,36060.0
2017-08-23 14:00:00,68.31,68.34,68.3,68.31,57191.0,58.5026,58.5283,58.494,58.5026,57191.0
2017-08-23 14:10:00,68.32,68.36,68.32,68.36,13077.0,58.5112,58.5454,58.5112,58.5454,13077.0
2017-08-23 14:20:00,68.36,68.36,68.34,68.36,9794.0,58.5454,58.5454,58.5283,58.5454,9794.0
2017-08-23 14:30:00,68.36,68.38,68.36,68.38,42028.0,58.5454,58.5626,58.5454,58.5626,42028.0
2017-08-23 14:40:00,68.38,68.43,68.37,68.41,77152.0,58.5626,58.6054,58.554,58.5883,77152.0
2017-08-23 14:50:00,68.42,68.44,68.4,68.42,15269.0,58.5968,58.6139,58.5797,58.5968,15269.0
2017-08-23 15:00:00,68.43,68.46,68.42,68.43,105248.0,58.6054,58.6311,58.5968,58.6054,105248.0
2017-08-23 15:10:00,68.43,68.44,68.41,68.44,56324.0,58.6054,58.6139,58.5883,58.6139,56324.0
2017-08-23 15:20:00,68.43,68.45,68.43,68.44,35287.0,58.6054,58.6225,58.6054,58.6139,35287.0
2017-08-23 15:30:00,68.44,68.45,68.42,68.45,84749.0,58.6139,58.6225,58.5968,58.6225,84749.0
2017-08-23 15:40:00,68.45,68.45,68.41,68.42,71367.0,58.6225,58.6225,58.5883,58.5968,71367.0
2017-08-23 15:50:00,68.42,68.42,68.35,68.38,259687.0,58.5968,58.5968,58.5369,58.5626,259687.0
2017-08-24 09:30:00,68.85,69.1,68.85,69.04,109101.0,58.9651,59.1792,58.9651,59.1278,109101.0
2017-08-24 09:40:00,69.03,69.03,68.9,68.9,84688.0,59.1192,59.1192,59.0079,59.0079,84688.0
2017-08-24 09:50:00,68.91,68.91,68.83,68.84,53546.0,59.0165,59.0165,58.948,58.9565,53546.0
2017-08-24 10:00:00,68.83,68.87,68.8,68.81,51945.0,58.948,58.9822,58.9223,58.9308,51945.0
2017-08-24 10:10:00,68.82,68.87,68.79,68.85,58962.0,58.9394,58.9822,58.9137,58.9651,58962.0
2017-08-24 10:20:00,68.85,68.88,68.82,68.86,23330.0,58.9651,58.9908,58.9394,58.9736,23330.0
2017-08-24 10:30:00,68.86,68.89,68.83,68.88,69227.0,58.9736,58.9993,58.948,58.9908,69227.0
2017-08-24 10:40:00,68.88,68.89,68.85,68.86,32074.0,58.9908,58.9993,58.9651,58.9736,32074.0
2017-08-24 10:50:00,68.86,68.89,68.84,68.84,28909.0,58.9736,58.9993,58.9565,58.9565,28909.0
2017-08-24 11:00:00,68.84,68.86,68.82,68.83,28146.0,58.9565,58.9736,58.9394,58.948,28146.0
2017-08-24 11:10:00,68.84,68.85,68.73,68.76,25355.0,58.9565,58.9651,58.8623,58.888,25355.0
2017-08-24 11:20:00,68.75,68.77,68.71,68.72,268083.0,58.8794,58.8966,58.8452,58.8537,268083.0
2017-08-24 11:30:00,68.72,68.73,68.66,68.69,143172.0,58.8537,58.8623,58.8024,58.8281,143172.0
2017-08-24 11:40:00,68.69,68.77,68.68,68.77,35009.0,58.8281,58.8966,58.8195,58.8966,35009.0
2017-08-24 11:50:00,68.77,68.78,68.72,68.77,30238.0,58.8966,58.9051,58.8537,58.8966,30238.0
2017-08-24 12:00:00,68.78,68.8,68.77,68.79,17261.0,58.9051,58.9223,58.8966,58.9137,17261.0
2017-08-24 12:10:00,68.79,68.87,68.79,68.87,81048.0,58.9137,58.9822,58.9137,58.9822,81048.0
2017-08-24 12:20:00,68.86,68.91,68.86,68.88,155673.0,58.9736,59.0165,58.9736,58.9908,155673.0
2017-08-24 12:30:00,68.89,68.92,68.88,68.89,155580.0,58.9993,59.025,58.9908,58.9993,155580.0
2017-08-24 12:40:00,68.89,68.91,68.88,68.91,9620.0,58.9993,59.0165,58.9908,59.0165,9620.0
2017-08-24 12:50:00,68.91,68.92,68.9,68.9,4000.0,59.0165,59.025,59.0079,59.0079,4000.0
2017-08-24 13:00:00,68.9,68.91,68.87,68.88,24670.0,59.0079,59.0165,58.9822,58.9908,24670.0
2017-08-24 13:10:00,68.88,68.94,68.87,68.94,24313.0,58.9908,59.0422,58.9822,59.0422,24313.0
2017-08-24 13:20:00,68.94,68.96,68.93,68.95,35638.0,59.0422,59.0593,59.0336,59.0507,35638.0
2017-08-24 13:30:00,68.95,68.95,68.92,68.94,15166.0,59.0507,59.0507,59.025,59.0422,15166.0
2017-08-24 13:40:00,68.94,68.96,68.92,68.95,79990.0,59.0422,59.0593,59.025,59.0507,79990.0
2017-08-24 13:50:00,68.95,68.99,68.95,68.97,43517.0,59.0507,59.085,59.0507,59.0679,43517.0
2017-08-24 14:00:00,68.98,69.0,68.95,68.96,19752.0,59.0764,59.0935,59.0507,59.0593,19752.0
2017-08-24 14:10:00,68.96,68.96,68.89,68.95,22040.0,59.0593,59.0593,58.9993,59.0507,22040.0
2017-08-24 14:20:00,68.95,68.95,68.91,68.94,22874.0,59.0507,59.0507,59.0165,59.0422,22874.0
2017-08-24 14:30:00,68.94,69.0,68.93,68.97,29383.0,59.0422,59.0935,59.0336,59.0679,29383.0
2017-08-24 14:40:00,68.97,68.99,68.95,68.95,38178.0,59.0679,59.085,59.0507,59.0507,38178.0
2017-08-24 14:50:00,68.94,68.99,68.94,68.98,44164.0,59.0422,59.085,59.0422,59.0764,44164.0
2017-08-24 15:00:00,68.99,68.99,68.95,68.96,53793.0,59.085,59.085,59.0507,59.0593,53793.0
2017-08-24 15:10:00,68.96,68.97,68.94,68.97,47073.0,59.0593,59.0679,59.0422,59.0679,47073.0
2017-08-24 15:20:00,68.97,68.97,68.93,68.94,18716.0,59.0679,59.0679,59.0336,59.0422,18716.0
2017-08-24 15:30:00,68.93,68.96,68.91,68.95,52380.0,59.0336,59.0593,59.0165,59.0507,52380.0
2017-08-24 15:40:00,68.95,68.97,68.9,68.9,32349.0,59.0507,59.0679,59.0079,59.0079,32349.0
2017-08-24 15:50:00,68.9,68.94,68.83,68.85,228565.0,59.0079,59.0422,58.948,58.9651,228565.0
2017-08-25 09:30:00,69.11,69.24,69.11,69.21,142109.0,59.1878,59.2991,59.1878,59.2734,142109.0
2017-08-25 09:40:00,69.2,69.23,69.09,69.12,120504.0,59.2648,59.2905,59.1706,59.1963,120504.0
2017-08-25 09:50:00,69.12,69.22,69.12,69.13,64272.0,59.1963,59.282,59.1963,59.2049,64272.0
2017-08-25 10:00:00,69.14,69.41,69.14,69.4,320523.0,59.2134,59.4447,59.2134,59.4361,320523.0
2017-08-25 10:10:00,69.41,69.46,69.36,69.37,145556.0,59.4447,59.4875,59.4019,59.4104,145556.0
2017-08-25 10:20:00,69.37,69.4,69.35,69.4,102259.0,59.4104,59.4361,59.3933,59.4361,102259.0
2017-08-25 10:30:00,69.41,69.42,69.31,69.32,129096.0,59.4447,59.4532,59.359,59.3676,129096.0
2017-08-25 10:40:00,69.32,69.35,69.29,69.3,65904.0,59.3676,59.3933,59.3419,59.3505,65904.0
2017-08-25 10:50:00,69.3,69.33,69.27,69.27,51060.0,59.3505,59.3762,59.3248,59.3248,51060.0
2017-08-25 11:00:00,69.26,69.28,69.21,69.26,56907.0,59.3162,59.3333,59.2734,59.3162,56907.0
2017-08-25 11:10:00,69.26,69.27,69.2,69.23,37695.0,59.3162,59.3248,59.2648,59.2905,37695.0
2017-08-25 11:20:00,69.25,69.26,69.2,69.21,41590.0,59.3077,59.3162,59.2648,59.2734,41590.0
2017-08-25 11:30:00,69.21,69.23,69.17,69.21,98332.0,59.2734,59.2905,59.2391,59.2734,98332.0
2017-08-25 11:40:00,69.22,69.26,69.22,69.24,33356.0,59.282,59.3162,59.282,59.2991,33356.0
2017-08-25 11:50:00,69.25,69.25,69.18,69.18,21232.0,59.3077,59.3077,59.2477,59.2477,21232.0
2017-08-25 12:00:00,69.19,69.23,69.18,69.23,13233.0,59.2563,59.2905,59.2477,59.2905,13233.0
2017-08-25 12:10:00,69.23,69.26,69.21,69.25,33582.0,59.2905,59.3162,59.2734,59.3077,33582.0
2017-08-25 12:20:00,69.25,69.28,69.24,69.26,14481.0,59.3077,59.3333,59.2991,59.3162,14481.0
2017-08-25 12:30:00,69.26,69.28,69.24,69.26,14670.0,59.3162,59.3333,59.2991,59.3162,14670.0
2017-08-25 12:40:00,69.26,69.3,69.25,69.29,48403.0,59.3162,59.3505,59.3077,59.3419,48403.0
2017-08-25 12:50:00,69.3,69.31,69.29,69.29,8552.0,59.3505,59.359,59.3419,59.3419,8552.0
2017-08-25 13:00:00,69.3,69.34,69.29,69.34,13189.0,59.3505,59.3847,59.3419,59.3847,13189.0
2017-08-25 13:10:00,69.34,69.34,69.33,69.34,9558.0,59.3847,59.3847,59.3762,59.3847,9558.0
2017-08-25 13:20:00,69.34,69.35,69.32,69.34,9862.0,59.3847,59.3933,59.3676,59.3847,9862.0
2017-08-25 13:30:00,69.35,69.35,69.32,69.34,8630.0,59.3933,59.3933,59.3676,59.3847,8630.0
2017-08-25 13:40:00,69.35,69.37,69.33,69.34,10735.0,59.3933,59.4104,59.3762,59.3847,10735.0
2017-08-25 13:50:00,69.35,69.36,69.33,69.33,8111.0,59.3933,59.4019,59.3762,59.3762,8111.0
2017-08-25 14:00:00,69.33,69.36,69.32,69.33,31404.0,59.3762,59.4019,59.3676,59.3762,31404.0
2017-08-25 14:10:00,69.32,69.36,69.32,69.35,24644.0,59.3676,59.4019,59.3676,59.3933,24644.0
2017-08-25 14:20:00,69.34,69.35,69.33,69.34,15862.0,59.3847,59.3933,59.3762,59.3847,15862.0
2017-08-25 14:30:00,69.34,69.37,69.34,69.35,16195.0,59.3847,59.4104,59.3847,59.3933,16195.0
2017-08-25 14:40:00,69.35,69.37,69.34,69.35,18788.0,59.3933,59.4104,59.3847,59.3933,18788.0
2017-08-25 14:50:00,69.35,69.35,69.32,69.33,19547.0,59.3933,59.3933,59.3676,59.3762,19547.0
2017-08-25 15:00:00,69.32,69.38,69.28,69.36,57033.0,59.3676,59.419,59.3333,59.4019,57033.0
2017-08-25 15:10:00,69.36,69.41,69.34,69.35,48425.0,59.4019,59.4447,59.3847,59.3933,48425.0
2017-08-25 15:20:00,69.35,69.36,69.31,69.34,11903.0,59.3933,59.4019,59.359,59.3847,11903.0
2017-08-25 15:30:00,69.35,69.35,69.3,69.31,14768.0,59.3933,59.3933,59.3505,59.359,14768.0
2017-08-25 15:40:00,69.3,69.34,69.28,69.3,31236.0,59.3505,59.3847,59.3333,59.3505,31236.0
2017-08-25 15:50:00,69.29,69.3,69.22,69.28,143853.0,59.3419,59.3505,59.282,59.3333,143853.0
2017-08-28 09:30:00,69.17,69.23,69.06,69.07,50415.0,59.2391,59.2905,59.1449,59.1535,50415.0
2017-08-28 09:40:00,69.07,69.09,69.02,69.03,45070.0,59.1535,59.1706,59.1107,59.1192,45070.0
2017-08-28 09:50:00,69.04,69.05,68.99,69.03,58662.0,59.1278,59.1364,59.085,59.1192,58662.0
2017-08-28 10:00:00,69.03,69.07,68.99,69.04,44885.0,59.1192,59.1535,59.085,59.1278,44885.0
2017-08-28 10:10:00,69.04,69.08,69.01,69.04,18096.0,59.1278,59.1621,59.1021,59.1278,18096.0
2017-08-28 10:20:00,69.05,69.05,68.99,69.0,20747.0,59.1364,59.1364,59.085,59.0935,20747.0
2017-08-28 10:30:00,69.0,69.0,68.98,69.0,35799.0,59.0935,59.0935,59.0764,59.0935,35799.0
2017-08-28 10:40:00,69.01,69.01,68.98,69.0,17526.0,59.1021,59.1021,59.0764,59.0935,17526.0
2017-08-28 10:50:00,69.01,69.07,69.01,69.07,31546.0,59.1021,59.1535,59.1021,59.1535,31546.0
2017-08-28 11:00:00,69.07,69.08,69.04,69.08,28533.0,59.1535,59.1621,59.1278,59.1621,28533.0
2017-08-28 11:10:00,69.08,69.11,69.07,69.08,37300.0,59.1621,59.1878,59.1535,59.1621,37300.0
2017-08-28 11:20:00,69.08,69.1,69.05,69.09,39543.0,59.1621,59.1792,59.1364,59.1706,39543.0
2017-08-28 11:30:00,69.09,69.1,69.06,69.08,10140.0,59.1706,59.1792,59.1449,59.1621,10140.0
2017-08-28 11:40:00,69.08,69.09,69.06,69.09,13893.0,59.1621,59.1706,59.1449,59.1706,13893.0
2017-08-28 11:50:00,69.09,69.1,69.07,69.07,17533.0,59.1706,59.1792,59.1535,59.1535,17533.0
2017-08-28 12:00:00,69.07,69.07,69.04,69.05,8105.0,59.1535,59.1535,59.1278,59.1364,8105.0
2017-08-28 12:10:00,69.05,69.07,69.02,69.02,17380.0,59.1364,59.1535,59.1107,59.1107,17380.0
2017-08-28 12:20:00,69.02,69.03,68.98,69.0,12692.0,59.1107,59.1192,59.0764,59.0935,12692.0
2017-08-28 12:30:00,69.0,69.01,69.0,69.01,5923.0,59.0935,59.1021,59.0935,59.1021,5923.0
2017-08-28 12:40:00,69.0,69.01,68.98,69.01,8254.0,59.0935,59.1021,59.0764,59.1021,8254.0
2017-08-28 12:50:00,69.01,69.04,69.01,69.03,2000.0,59.1021,59.1278,59.1021,59.1192,2000.0
2017-08-28 13:00:00,69.04,69.08,69.03,69.03,18164.0,59.1278,59.1621,59.1192,59.1192,18164.0
2017-08-28 13:10:00,69.03,69.04,69.02,69.03,3700.0,59.1192,59.1278,59.1107,59.1192,3700.0
2017-08-28 13:20:00,69.04,69.05,69.02,69.05,3228.0,59.1278,59.1364,59.1107,59.1364,3228.0
2017-08-28 13:30:00,69.04,69.04,69.0,69.0,9304.0,59.1278,59.1278,59.0935,59.0935,9304.0
2017-08-28 13:40:00,69.01,69.04,69.01,69.03,8619.0,59.1021,59.1278,59.1021,59.1192,8619.0
2017-08-28 13:50:00,69.03,69.06,69.02,69.05,21734.0,59.1192,59.1449,59.1107,59.1364,21734.0
2017-08-28 14:00:00,69.04,69.06,69.03,69.06,3574.0,59.1278,59.1449,59.1192,59.1449,3574.0
2017-08-28 14:10:00,69.06,69.08,69.04,69.05,9985.0,59.1449,59.1621,59.1278,59.1364,9985.0
2017-08-28 14:20:00,69.05,69.07,69.03,69.05,7837.0,59.1364,59.1535,59.1192,59.1364,7837.0
2017-08-28 14:30:00,69.04,69.07,69.02,69.07,7845.0,59.1278,59.1535,59.1107,59.1535,7845.0
2017-08-28 14:40:00,69.06,69.07,69.04,69.06,11253.0,59.1449,59.1535,59.1278,59.1449,11253.0
2017-08-28 14:50:00,69.06,69.08,69.04,69.07,25036.0,59.1449,59.1621,59.1278,59.1535,25036.0
2017-08-28 15:00:00,69.07,69.09,69.05,69.05,15397.0,59.1535,59.1706,59.1364,59.1364,15397.0
2017-08-28 15:10:00,69.05,69.07,69.04,69.07,12821.0,59.1364,59.1535,59.1278,59.1535,12821.0
2017-08-28 15:20:00,69.06,69.1,69.06,69.09,36592.0,59.1449,59.1792,59.1449,59.1706,36592.0
2017-08-28 15:30:00,69.09,69.12,69.05,69.06,57233.0,59.1706,59.1963,59.1364,59.1449,57233.0
2017-08-28 15:40:00,69.06,69.08,69.04,69.06,44904.0,59.1449,59.1621,59.1278,59.1449,44904.0
2017-08-28 15:50:00,69.06,69.12,69.03,69.1,159010.0,59.1449,59.1963,59.1192,59.1792,159010.0
2017-08-29 09:30:00,68.22,68.22,68.02,68.16,91480.0,58.4255,58.4255,58.2542,58.3741,91480.0
2017-08-29 09:40:00,68.16,68.31,68.15,68.29,119809.0,58.3741,58.5026,58.3656,58.4855,119809.0
2017-08-29 09:50:00,68.28,68.32,68.26,68.32,129129.0,58.4769,58.5112,58.4598,58.5112,129129.0
2017-08-29 10:00:00,68.32,68.35,68.29,68.32,86990.0,58.5112,58.5369,58.4855,58.5112,86990.0
2017-08-29 10:10:00,68.32,68.37,68.28,68.34,96390.0,58.5112,58.554,58.4769,58.5283,96390.0
2017-08-29 10:20:00,68.34,68.39,68.31,68.39,47643.0,58.5283,58.5711,58.5026,58.5711,47643.0
2017-08-29 10:30:00,68.39,68.46,68.39,68.45,33255.0,58.5711,58.6311,58.5711,58.6225,33255.0
2017-08-29 10:40:00,68.46,68.54,68.46,68.51,148965.0,58.6311,58.6996,58.6311,58.6739,148965.0
2017-08-29 10:50:00,68.51,68.56,68.51,68.53,34354.0,58.6739,58.7167,58.6739,58.691,34354.0
2017-08-29 11:00:00,68.54,68.59,68.51,68.58,22742.0,58.6996,58.7424,58.6739,58.7338,22742.0
2017-08-29 11:10:00,68.58,68.58,68.55,68.58,24343.0,58.7338,58.7338,58.7082,58.7338,24343.0
2017-08-29 11:20:00,68.57,68.59,68.53,68.55,8116.0,58.7253,58.7424,58.691,58.7082,8116.0
2017-08-29 11:30:00,68.56,68.6,68.53,68.6,40489.0,58.7167,58.751,58.691,58.751,40489.0
2017-08-29 11:40:00,68.61,68.67,68.6,68.62,10841.0,58.7595,58.8109,58.751,58.7681,10841.0
2017-08-29 11:50:00,68.63,68.66,68.58,68.58,26460.0,58.7767,58.8024,58.7338,58.7338,26460.0
2017-08-29 12:00:00,68.58,68.59,68.55,68.55,32621.0,58.7338,58.7424,58.7082,58.7082,32621.0
2017-08-29 12:10:00,68.56,68.6,68.55,68.57,34703.0,58.7167,58.751,58.7082,58.7253,34703.0
2017-08-29 12:20:00,68.57,68.59,68.56,68.57,15618.0,58.7253,58.7424,58.7167,58.7253,15618.0
2017-08-29 12:30:00,68.58,68.6,68.57,68.59,7684.0,58.7338,58.751,58.7253,58.7424,7684.0
2017-08-29 12:40:00,68.59,68.59,68.55,68.59,36859.0,58.7424,58.7424,58.7082,58.7424,36859.0
2017-08-29 12:50:00,68.58,68.59,68.53,68.53,28939.0,58.7338,58.7424,58.691,58.691,28939.0
2017-08-29 13:00:00,68.54,68.58,68.53,68.57,8768.0,58.6996,58.7338,58.691,58.7253,8768.0
2017-08-29 13:10:00,68.56,68.57,68.49,68.51,11766.0,58.7167,58.7253,58.6568,58.6739,11766.0
2017-08-29 13:20:00,68.51,68.53,68.5,68.52,42285.0,58.6739,58.691,58.6653,58.6825,42285.0
2017-08-29 13:30:00,68.52,68.53,68.5,68.51,78153.0,58.6825,58.691,58.6653,58.6739,78153.0
2017-08-29 13:40:00,68.52,68.54,68.52,68.52,26459.0,58.6825,58.6996,58.6825,58.6825,26459.0
2017-08-29 13:50:00,68.52,68.54,68.5,68.53,21247.0,58.6825,58.6996,58.6653,58.691,21247.0
2017-08-29 14:00:00,68.53,68.54,68.5,68.51,9313.0,58.691,58.6996,58.6653,58.6739,9313.0
2017-08-29 14:10:00,68.5,68.5,68.46,68.47,23091.0,58.6653,58.6653,58.6311,58.6396,23091.0
2017-08-29 14:20:00,68.47,68.49,68.46,68.48,5582.0,58.6396,58.6568,58.6311,58.6482,5582.0
2017-08-29 14:30:00,68.48,68.55,68.47,68.54,37963.0,58.6482,58.7082,58.6396,58.6996,37963.0
2017-08-29 14:40:00,68.54,68.57,68.54,68.55,22653.0,58.6996,58.7253,58.6996,58.7082,22653.0
2017-08-29 14:50:00,68.56,68.57,68.51,68.54,15039.0,58.7167,58.7253,58.6739,58.6996,15039.0
2017-08-29 15:00:00,68.53,68.53,68.49,68.53,48967.0,58.691,58.691,58.6568,58.691,48967.0
2017-08-29 15:10:00,68.53,68.58,68.52,68.54,50109.0,58.691,58.7338,58.6825,58.6996,50109.0
2017-08-29 15:20:00,68.55,68.58,68.53,68.57,26588.0,58.7082,58.7338,58.691,58.7253,26588.0
2017-08-29 15:30:00,68.56,68.57,68.48,68.5,73172.0,58.7167,58.7253,58.6482,58.6653,73172.0
2017-08-29 15:40:00,68.49,68.52,68.48,68.5,70655.0,58.6568,58.6825,58.6482,58.6653,70655.0
2017-08-29 15:50:00,68.5,68.58,68.48,68.54,222378.0,58.6653,58.7338,58.6482,58.6996,222378.0
2017-08-30 09:30:00,68.6,68.69,68.54,68.66,116985.0,58.751,58.8281,58.6996,58.8024,116985.0
2017-08-30 09:40:00,68.66,68.68,68.63,68.68,57754.0,58.8024,58.8195,58.7767,58.8195,57754.0
2017-08-30 09:50:00,68.67,68.68,68.64,68.65,84441.0,58.8109,58.8195,58.7852,58.7938,84441.0
2017-08-30 10:00:00,68.64,68.66,68.62,68.64,83363.0,58.7852,58.8024,58.7681,58.7852,83363.0
2017-08-30 10:10:00,68.63,68.68,68.62,68.65,52503.0,58.7767,58.8195,58.7681,58.7938,52503.0
2017-08-30 10:20:00,68.65,68.66,68.61,68.61,37348.0,58.7938,58.8024,58.7595,58.7595,37348.0
2017-08-30 10:30:00,68.61,68.62,68.57,68.59,49901.0,58.7595,58.7681,58.7253,58.7424,49901.0
2017-08-30 10:40:00,68.59,68.65,68.56,68.65,34088.0,58.7424,58.7938,58.7167,58.7938,34088.0
2017-08-30 10:50:00,68.65,68.69,68.64,68.69,27468.0,58.7938,58.8281,58.7852,58.8281,27468.0
2017-08-30 11:00:00,68.68,68.72,68.65,68.72,50300.0,58.8195,58.8537,58.7938,58.8537,50300.0
2017-08-30 11:10:00,68.72,68.75,68.71,68.73,183865.0,58.8537,58.8794,58.8452,58.8623,183865.0
2017-08-30 11:20:00,68.72,68.72,68.69,68.72,62427.0,58.8537,58.8537,58.8281,58.8537,62427.0
2017-08-30 11:30:00,68.72,68.74,68.68,68.7,51317.0,58.8537,58.8709,58.8195,58.8366,51317.0
2017-08-30 11:40:00,68.7,68.72,68.64,68.65,72394.0,58.8366,58.8537,58.7852,58.7938,72394.0
2017-08-30 11:50:00,68.65,68.67,68.62,68.67,26991.0,58.7938,58.8109,58.7681,58.8109,26991.0
2017-08-30 12:00:00,68.67,68.67,68.64,68.66,24723.0,58.8109,58.8109,58.7852,58.8024,24723.0
2017-08-30 12:10:00,68.65,68.67,68.64,68.67,14468.0,58.7938,58.8109,58.7852,58.8109,14468.0
2017-08-30 12:20:00,68.66,68.68,68.66,68.67,15088.0,58.8024,58.8195,58.8024,58.8109,15088.0
2017-08-30 12:30:00,68.67,68.67,68.64,68.65,508031.0,58.8109,58.8109,58.7852,58.7938,508031.0
2017-08-30 12:40:00,68.65,68.66,68.65,68.66,31914.0,58.7938,58.8024,58.7938,58.8024,31914.0
2017-08-30 12:50:00,68.66,68.67,68.65,68.67,35099.0,58.8024,58.8109,58.7938,58.8109,35099.0
2017-08-30 13:00:00,68.68,68.68,68.64,68.66,26113.0,58.8195,58.8195,58.7852,58.8024,26113.0
2017-08-30 13:10:00,68.66,68.69,68.66,68.67,33139.0,58.8024,58.8281,58.8024,58.8109,33139.0
2017-08-30 13:20:00,68.67,68.7,68.67,68.7,50562.0,58.8109,58.8366,58.8109,58.8366,50562.0
2017-08-30 13:30:00,68.7,68.71,68.69,68.71,32919.0,58.8366,58.8452,58.8281,58.8452,32919.0
2017-08-30 13:40:00,68.7,68.73,68.68,68.73,26052.0,58.8366,58.8623,58.8195,58.8623,26052.0
2017-08-30 13:50:00,68.72,68.73,68.7,68.71,20309.0,58.8537,58.8623,58.8366,58.8452,20309.0
2017-08-30 14:00:00,68.71,68.71,68.68,68.68,34433.0,58.8452,58.8452,58.8195,58.8195,34433.0
2017-08-30 14:10:00,68.69,68.7,68.66,68.67,47146.0,58.8281,58.8366,58.8024,58.8109,47146.0
2017-08-30 14:20:00,68.66,68.72,68.66,68.68,18465.0,58.8024,58.8537,58.8024,58.8195,18465.0
2017-08-30 14:30:00,68.68,68.72,68.67,68.7,37724.0,58.8195,58.8537,58.8109,58.8366,37724.0
2017-08-30 14:40:00,68.7,68.7,68.66,68.67,22533.0,58.8366,58.8366,58.8024,58.8109,22533.0
2017-08-30 14:50:00,68.68,68.69,68.67,68.68,21476.0,58.8195,58.8281,58.8109,58.8195,21476.0
2017-08-30 15:00:00,68.67,68.7,68.67,68.67,36419.0,58.8109,58.8366,58.8109,58.8109,36419.0
2017-08-30 15:10:00,68.67,68.69,68.65,68.66,50262.0,58.8109,58.8281,58.7938,58.8024,50262.0
2017-08-30 15:20:00,68.65,68.69,68.64,68.67,29686.0,58.7938,58.8281,58.7852,58.8109,29686.0
2017-08-30 15:30:00,68.67,68.67,68.62,68.63,48567.0,58.8109,58.8109,58.7681,58.7767,48567.0
2017-08-30 15:40:00,68.63,68.64,68.61,68.63,70078.0,58.7767,58.7852,58.7595,58.7767,70078.0
2017-08-30 15:50:00,68.63,68.67,68.62,68.64,102623.0,58.7767,58.8109,58.7681,58.7852,102623.0
2017-08-31 09:30:00,68.2,68.32,68.18,68.18,81362.0,58.4084,58.5112,58.3913,58.3913,81362.0
2017-08-31 09:40:00,68.18,68.22,68.17,68.19,69139.0,58.3913,58.4255,58.3827,58.3998,69139.0
2017-08-31 09:50:00,68.2,68.27,68.16,68.25,67129.0,58.4084,58.4684,58.3741,58.4512,67129.0
2017-08-31 10:00:00,68.25,68.3,68.25,68.29,29839.0,58.4512,58.494,58.4512,58.4855,29839.0
2017-08-31 10:10:00,68.29,68.37,68.29,68.35,44311.0,58.4855,58.554,58.4855,58.5369,44311.0
2017-08-31 10:20:00,68.35,68.44,68.35,68.42,63103.0,58.5369,58.6139,58.5369,58.5968,63103.0
2017-08-31 10:30:00,68.41,68.42,68.32,68.34,45326.0,58.5883,58.5968,58.5112,58.5283,45326.0
2017-08-31 10:40:00,68.34,68.35,68.31,68.33,37904.0,58.5283,58.5369,58.5026,58.5197,37904.0
2017-08-31 10:50:00,68.31,68.41,68.31,68.41,23516.0,58.5026,58.5883,58.5026,58.5883,23516.0
2017-08-31 11:00:00,68.4,68.4,68.3,68.32,69532.0,58.5797,58.5797,58.494,58.5112,69532.0
2017-08-31 11:10:00,68.33,68.34,68.31,68.34,13890.0,58.5197,58.5283,58.5026,58.5283,13890.0
2017-08-31 11:20:00,68.34,68.35,68.28,68.28,48795.0,58.5283,58.5369,58.4769,58.4769,48795.0
2017-08-31 11:30:00,68.28,68.31,68.25,68.31,27834.0,58.4769,58.5026,58.4512,58.5026,27834.0
2017-08-31 11:40:00,68.32,68.42,68.31,68.36,64630.0,58.5112,58.5968,58.5026,58.5454,64630.0
2017-08-31 11:50:00,68.37,68.49,68.37,68.43,54449.0,58.554,58.6568,58.554,58.6054,54449.0
2017-08-31 12:00:00,68.44,68.46,68.41,68.42,34628.0,58.6139,58.6311,58.5883,58.5968,34628.0
2017-08-31 12:10:00,68.42,68.42,68.39,68.41,36736.0,58.5968,58.5968,58.5711,58.5883,36736.0
2017-08-31 12:20:00,68.41,68.43,68.39,68.42,35563.0,58.5883,58.6054,58.5711,58.5968,35563.0
2017-08-31 12:30:00,68.42,68.42,68.39,68.42,28997.0,58.5968,58.5968,58.5711,58.5968,28997.0
2017-08-31 12:40:00,68.41,68.41,68.37,68.38,24107.0,58.5883,58.5883,58.554,58.5626,24107.0
2017-08-31 12:50:00,68.38,68.42,68.38,68.42,11229.0,58.5626,58.5968,58.5626,58.5968,11229.0
2017-08-31 13:00:00,68.41,68.42,68.4,68.41,9396.0,58.5883,58.5968,58.5797,58.5883,9396.0
2017-08-31 13:10:00,68.41,68.45,68.4,68.44,14209.0,58.5883,58.6225,58.5797,58.6139,14209.0
2017-08-31 13:20:00,68.44,68.44,68.39,68.4,13706.0,58.6139,58.6139,58.5711,58.5797,13706.0
2017-08-31 13:30:00,68.41,68.43,68.41,68.42,8408.0,58.5883,58.6054,58.5883,58.5968,8408.0
2017-08-31 13:40:00,68.42,68.45,68.41,68.44,8840.0,58.5968,58.6225,58.5883,58.6139,8840.0
2017-08-31 13:50:00,68.43,68.46,68.43,68.45,14450.0,58.6054,58.6311,58.6054,58.6225,14450.0
2017-08-31 14:00:00,68.46,68.46,68.41,68.41,31835.0,58.6311,58.6311,58.5883,58.5883,31835.0
2017-08-31 14:10:00,68.41,68.44,68.4,68.42,21114.0,58.5883,58.6139,58.5797,58.5968,21114.0
2017-08-31 14:20:00,68.42,68.51,68.41,68.51,38822.0,58.5968,58.6739,58.5883,58.6739,38822.0
2017-08-31 14:30:00,68.51,68.54,68.5,68.52,17059.0,58.6739,58.6996,58.6653,58.6825,17059.0
2017-08-31 14:40:00,68.52,68.54,68.51,68.52,36144.0,58.6825,58.6996,58.6739,58.6825,36144.0
2017-08-31 14:50:00,68.52,68.58,68.51,68.57,24256.0,58.6825,58.7338,58.6739,58.7253,24256.0
2017-08-31 15:00:00,68.56,68.56,68.52,68.53,15546.0,58.7167,58.7167,58.6825,58.691,15546.0
2017-08-31 15:10:00,68.53,68.55,68.52,68.55,15807.0,58.691,58.7082,58.6825,58.7082,15807.0
2017-08-31 15:20:00,68.54,68.55,68.53,68.53,7184.0,58.6996,58.7082,58.691,58.691,7184.0
2017-08-31 15:30:00,68.54,68.55,68.51,68.54,19862.0,58.6996,58.7082,58.6739,58.6996,19862.0
2017-08-31 15:40:00,68.54,68.56,68.52,68.53,82476.0,58.6996,58.7167,58.6825,58.691,82476.0
2017-08-31 15:50:00,68.53,68.54,68.4,68.43,219824.0,58.691,58.6996,58.5797,58.6054,219824.0
2017-09-01 09:30:00,68.54,68.66,68.53,68.64,104603.0,58.6996,58.8024,58.691,58.7852,104603.0
2017-09-01 09:40:00,68.63,68.65,68.55,68.58,178202.0,58.7767,58.7938,58.7082,58.7338,178202.0
2017-09-01 09:50:00,68.58,68.6,68.43,68.43,83416.0,58.7338,58.751,58.6054,58.6054,83416.0
2017-09-01 10:00:00,68.44,68.44,68.37,68.42,86616.0,58.6139,58.6139,58.554,58.5968,86616.0
2017-09-01 10:10:00,68.42,68.5,68.41,68.49,102649.0,58.5968,58.6653,58.5883,58.6568,102649.0
2017-09-01 10:20:00,68.49,68.52,68.47,68.52,30811.0,58.6568,58.6825,58.6396,58.6825,30811.0
2017-09-01 10:30:00,68.52,68.57,68.5,68.56,30061.0,58.6825,58.7253,58.6653,58.7167,30061.0
2017-09-01 10:40:00,68.56,68.58,68.53,68.58,73339.0,58.7167,58.7338,58.691,58.7338,73339.0
2017-09-01 10:50:00,68.58,68.61,68.56,68.6,50092.0,58.7338,58.7595,58.7167,58.751,50092.0
2017-09-01 11:00:00,68.6,68.63,68.59,68.63,40346.0,58.751,58.7767,58.7424,58.7767,40346.0
2017-09-01 11:10:00,68.63,68.63,68.58,68.59,27638.0,58.7767,58.7767,58.7338,58.7424,27638.0
2017-09-01 11:20:00,68.59,68.61,68.56,68.57,25895.0,58.7424,58.7595,58.7167,58.7253,25895.0
2017-09-01 11:30:00,68.57,68.62,68.56,68.61,29024.0,58.7253,58.7681,58.7167,58.7595,29024.0
2017-09-01 11:40:00,68.61,68.64,68.59,68.64,98210.0,58.7595,58.7852,58.7424,58.7852,98210.0
2017-09-01 11:50:00,68.64,68.67,68.64,68.66,30736.0,58.7852,58.8109,58.7852,58.8024,30736.0
2017-09-01 12:00:00,68.66,68.68,68.65,68.67,45710.0,58.8024,58.8195,58.7938,58.8109,45710.0
2017-09-01 12:10:00,68.67,68.67,68.64,68.65,24754.0,58.8109,58.8109,58.7852,58.7938,24754.0
2017-09-01 12:20:00,68.65,68.67,68.62,68.67,47738.0,58.7938,58.8109,58.7681,58.8109,47738.0
2017-09-01 12:30:00,68.67,68.67,68.59,68.61,69004.0,58.8109,58.8109,58.7424,58.7595,69004.0
2017-09-01 12:40:00,68.61,68.61,68.57,68.6,118929.0,58.7595,58.7595,58.7253,58.751,118929.0
2017-09-01 12:50:00,68.6,68.6,68.55,68.56,90536.0,58.751,58.751,58.7082,58.7167,90536.0
2017-09-01 13:00:00,68.56,68.58,68.54,68.54,122845.0,58.7167,58.7338,58.6996,58.6996,122845.0
2017-09-01 13:10:00,68.55,68.57,68.54,68.57,90496.0,58.7082,58.7253,58.6996,58.7253,90496.0
2017-09-01 13:20:00,68.56,68.57,68.52,68.53,84700.0,58.7167,58.7253,58.6825,58.691,84700.0
2017-09-01 13:30:00,68.53,68.55,68.51,68.55,99389.0,58.691,58.7082,58.6739,58.7082,99389.0
2017-09-01 13:40:00,68.55,68.55,68.52,68.53,49087.0,58.7082,58.7082,58.6825,58.691,49087.0
2017-09-01 13:50:00,68.53,68.56,68.52,68.56,51036.0,58.691,58.7167,58.6825,58.7167,51036.0
2017-09-01 14:00:00,68.56,68.56,68.53,68.54,58865.0,58.7167,58.7167,58.691,58.6996,58865.0
2017-09-01 14:10:00,68.53,68.55,68.52,68.53,61095.0,58.691,58.7082,58.6825,58.691,61095.0
2017-09-01 14:20:00,68.53,68.55,68.51,68.53,64025.0,58.691,58.7082,58.6739,58.691,64025.0
2017-09-01 14:30:00,68.53,68.56,68.51,68.52,70815.0,58.691,58.7167,58.6739,58.6825,70815.0
2017-09-01 14:40:00,68.52,68.54,68.51,68.54,90522.0,58.6825,58.6996,58.6739,58.6996,90522.0
2017-09-01 14:50:00,68.54,68.56,68.53,68.54,78561.0,58.6996,58.7167,58.691,58.6996,78561.0
2017-09-01 15:00:00,68.55,68.55,68.53,68.55,55233.0,58.7082,58.7082,58.691,58.7082,55233.0
2017-09-01 15:10:00,68.55,68.55,68.54,68.55,77333.0,58.7082,58.7082,58.6996,58.7082,77333.0
2017-09-01 15:20:00,68.55,68.55,68.54,68.55,59982.0,58.7082,58.7082,58.6996,58.7082,59982.0
2017-09-01 15:30:00,68.55,68.59,68.54,68.59,40111.0,58.7082,58.7424,58.6996,58.7424,40111.0
2017-09-01 15:40:00,68.58,68.61,68.58,68.6,75923.0,58.7338,58.7595,58.7338,58.751,75923.0
2017-09-01 15:50:00,68.6,68.66,68.59,68.64,172894.0,58.751,58.8024,58.7424,58.7852,172894.0
2017-09-05 09:30:00,67.11,67.17,66.97,66.99,261812.0,57.4749,57.5263,57.355,57.3721,261812.0
2017-09-05 09:40:00,66.99,67.04,66.95,67.03,178704.0,57.3721,57.4149,57.3379,57.4064,178704.0
2017-09-05 09:50:00,67.03,67.09,67.0,67.05,91217.0,57.4064,57.4578,57.3807,57.4235,91217.0
2017-09-05 10:00:00,67.04,67.1,67.04,67.09,99595.0,57.4149,57.4663,57.4149,57.4578,99595.0
2017-09-05 10:10:00,67.09,67.15,67.06,67.15,71029.0,57.4578,57.5092,57.4321,57.5092,71029.0
2017-09-05 10:20:00,67.15,67.15,67.03,67.03,129987.0,57.5092,57.5092,57.4064,57.4064,129987.0
2017-09-05 10:30:00,67.02,67.06,66.99,67.03,98440.0,57.3978,57.4321,57.3721,57.4064,98440.0
2017-09-05 10:40:00,67.04,67.04,66.94,66.95,182018.0,57.4149,57.4149,57.3293,57.3379,182018.0
2017-09-05 10:50:00,66.95,66.97,66.88,66.92,126820.0,57.3379,57.355,57.2779,57.3122,126820.0
2017-09-05 11:00:00,66.92,66.97,66.88,66.97,267037.0,57.3122,57.355,57.2779,57.355,267037.0
2017-09-05 11:10:00,66.97,67.0,66.94,66.98,379806.0,57.355,57.3807,57.3293,57.3636,379806.0
2017-09-05 11:20:00,66.97,66.99,66.95,66.97,92818.0,57.355,57.3721,57.3379,57.355,92818.0
2017-09-05 11:30:00,66.97,67.0,66.96,66.99,52438.0,57.355,57.3807,57.3464,57.3721,52438.0
2017-09-05 11:40:00,66.98,67.0,66.96,66.98,77597.0,57.3636,57.3807,57.3464,57.3636,77597.0
2017-09-05 11:50:00,66.98,66.99,66.95,66.98,82997.0,57.3636,57.3721,57.3379,57.3636,82997.0
2017-09-05 12:00:00,66.98,66.99,66.78,66.78,69844.0,57.3636,57.3721,57.1923,57.1923,69844.0
2017-09-05 12:10:00,66.79,66.81,66.72,66.77,91654.0,57.2008,57.218,57.1409,57.1837,91654.0
2017-09-05 12:20:00,66.75,66.79,66.71,66.71,52388.0,57.1666,57.2008,57.1323,57.1323,52388.0
2017-09-05 12:30:00,66.71,66.72,66.59,66.64,47139.0,57.1323,57.1409,57.0296,57.0724,47139.0
2017-09-05 12:40:00,66.63,66.66,66.55,66.56,60739.0,57.0638,57.0895,56.9953,57.0039,60739.0
2017-09-05 12:50:00,66.56,66.64,66.56,66.63,123480.0,57.0039,57.0724,57.0039,57.0638,123480.0
2017-09-05 13:00:00,66.62,66.62,66.47,66.48,115698.0,57.0552,57.0552,56.9268,56.9353,115698.0
2017-09-05 13:10:00,66.48,66.55,66.46,66.54,214392.0,56.9353,56.9953,56.9182,56.9867,214392.0
2017-09-05 13:20:00,66.53,66.57,66.53,66.53,79937.0,56.9782,57.0124,56.9782,56.9782,79937.0
2017-09-05 13:30:00,66.53,66.59,66.47,66.58,51907.0,56.9782,57.0296,56.9268,57.021,51907.0
2017-09-05 13:40:00,66.58,66.6,66.56,66.58,24327.0,57.021,57.0381,57.0039,57.021,24327.0
2017-09-05 13:50:00,66.58,66.63,66.57,66.6,34106.0,57.021,57.0638,57.0124,57.0381,34106.0
2017-09-05 14:00:00,66.59,66.67,66.59,66.65,30165.0,57.0296,57.0981,57.0296,57.0809,30165.0
2017-09-05 14:10:00,66.64,66.66,66.56,66.59,33744.0,57.0724,57.0895,57.0039,57.0296,33744.0
2017-09-05 14:20:00,66.6,66.69,66.6,66.68,60082.0,57.0381,57.1152,57.0381,57.1066,60082.0
2017-09-05 14:30:00,66.68,66.7,66.65,66.66,51496.0,57.1066,57.1238,57.0809,57.0895,51496.0
2017-09-05 14:40:00,66.66,66.67,66.6,66.62,25532.0,57.0895,57.0981,57.0381,57.0552,25532.0
2017-09-05 14:50:00,66.61,66.63,66.6,66.63,26679.0,57.0467,57.0638,57.0381,57.0638,26679.0
2017-09-05 15:00:00,66.64,66.67,66.58,66.62,29336.0,57.0724,57.0981,57.021,57.0552,29336.0
2017-09-05 15:10:00,66.62,66.65,66.58,66.63,51810.0,57.0552,57.0809,57.021,57.0638,51810.0
2017-09-05 15:20:00,66.63,66.7,66.61,66.69,38610.0,57.0638,57.1238,57.0467,57.1152,38610.0
2017-09-05 15:30:00,66.7,66.73,66.66,66.68,177181.0,57.1238,57.1495,57.0895,57.1066,177181.0
2017-09-05 15:40:00,66.68,66.68,66.63,66.65,54995.0,57.1066,57.1066,57.0638,57.0809,54995.0
2017-09-05 15:50:00,66.64,66.74,66.61,66.74,490453.0,57.0724,57.158,57.0467,57.158,490453.0
2017-09-06 09:30:00,66.97,66.97,66.84,66.9,72800.0,57.355,57.355,57.2437,57.295,72800.0
2017-09-06 09:40:00,66.9,66.91,66.87,66.89,47158.0,57.295,57.3036,57.2694,57.2865,47158.0
2017-09-06 09:50:00,66.88,66.9,66.84,66.9,80087.0,57.2779,57.295,57.2437,57.295,80087.0
2017-09-06 10:00:00,66.9,67.0,66.89,66.95,101898.0,57.295,57.3807,57.2865,57.3379,101898.0
2017-09-06 10:10:00,66.95,66.95,66.84,66.85,100399.0,57.3379,57.3379,57.2437,57.2522,100399.0
2017-09-06 10:20:00,66.84,66.85,66.81,66.82,58571.0,57.2437,57.2522,57.218,57.2265,58571.0
2017-09-06 10:30:00,66.82,66.85,66.79,66.82,64006.0,57.2265,57.2522,57.2008,57.2265,64006.0
2017-09-06 10:40:00,66.83,66.87,66.76,66.86,159752.0,57.2351,57.2694,57.1751,57.2608,159752.0
2017-09-06 10:50:00,66.85,66.89,66.82,66.89,84271.0,57.2522,57.2865,57.2265,57.2865,84271.0
2017-09-06 11:00:00,66.88,66.93,66.85,66.85,41603.0,57.2779,57.3207,57.2522,57.2522,41603.0
2017-09-06 11:10:00,66.84,66.85,66.81,66.83,45157.0,57.2437,57.2522,57.218,57.2351,45157.0
2017-09-06 11:20:00,66.83,66.9,66.83,66.89,16362.0,57.2351,57.295,57.2351,57.2865,16362.0
2017-09-06 11:30:00,66.88,66.92,66.87,66.91,18761.0,57.2779,57.3122,57.2694,57.3036,18761.0
2017-09-06 11:40:00,66.91,66.93,66.89,66.93,9132.0,57.3036,57.3207,57.2865,57.3207,9132.0
2017-09-06 11:50:00,66.94,66.95,66.88,66.93,39648.0,57.3293,57.3379,57.2779,57.3207,39648.0
2017-09-06 12:00:00,66.94,66.94,66.9,66.93,12342.0,57.3293,57.3293,57.295,57.3207,12342.0
2017-09-06 12:10:00,66.94,66.99,66.93,66.98,13573.0,57.3293,57.3721,57.3207,57.3636,13573.0
2017-09-06 12:20:00,66.98,67.0,66.96,67.0,25665.0,57.3636,57.3807,57.3464,57.3807,25665.0
2017-09-06 12:30:00,67.0,67.05,66.98,67.05,11315.0,57.3807,57.4235,57.3636,57.4235,11315.0
2017-09-06 12:40:00,67.05,67.11,67.05,67.1,26342.0,57.4235,57.4749,57.4235,57.4663,26342.0
2017-09-06 12:50:00,67.1,67.13,67.1,67.11,10360.0,57.4663,57.492,57.4663,57.4749,10360.0
2017-09-06 13:00:00,67.12,67.18,67.12,67.16,28312.0,57.4835,57.5348,57.4835,57.5177,28312.0
2017-09-06 13:10:00,67.16,67.18,67.15,67.17,19100.0,57.5177,57.5348,57.5092,57.5263,19100.0
2017-09-06 13:20:00,67.17,67.2,67.17,67.19,15322.0,57.5263,57.552,57.5263,57.5434,15322.0
2017-09-06 13:30:00,67.19,67.2,67.17,67.18,21011.0,57.5434,57.552,57.5263,57.5348,21011.0
2017-09-06 13:40:00,67.18,67.2,67.17,67.2,6998.0,57.5348,57.552,57.5263,57.552,6998.0
2017-09-06 13:50:00,67.19,67.21,67.14,67.15,22144.0,57.5434,57.5605,57.5006,57.5092,22144.0
2017-09-06 14:00:00,67.14,67.16,67.13,67.15,23833.0,57.5006,57.5177,57.492,57.5092,23833.0
2017-09-06 14:10:00,67.15,67.15,67.13,67.14,28127.0,57.5092,57.5092,57.492,57.5006,28127.0
2017-09-06 14:20:00,67.15,67.16,67.1,67.11,54528.0,57.5092,57.5177,57.4663,57.4749,54528.0
2017-09-06 14:30:00,67.11,67.13,66.94,66.99,2609237.0,57.4749,57.492,57.3293,57.3721,2609237.0
2017-09-06 14:40:00,66.99,67.0,66.95,66.95,144503.0,57.3721,57.3807,57.3379,57.3379,144503.0
2017-09-06 14:50:00,66.95,67.0,66.94,66.98,93936.0,57.3379,57.3807,57.3293,57.3636,93936.0
2017-09-06 15:00:00,66.98,67.01,66.95,66.98,277910.0,57.3636,57.3893,57.3379,57.3636,277910.0
2017-09-06 15:10:00,66.98,66.99,66.95,66.99,68240.0,57.3636,57.3721,57.3379,57.3721,68240.0
2017-09-06 15:20:00,66.99,67.01,66.98,67.0,114707.0,57.3721,57.3893,57.3636,57.3807,114707.0
2017-09-06 15:30:00,67.0,67.01,66.98,67.0,115790.0,57.3807,57.3893,57.3636,57.3807,115790.0
2017-09-06 15:40:00,67.0,67.03,66.99,67.0,74743.0,57.3807,57.4064,57.3721,57.3807,74743.0
2017-09-06 15:50:00,66.99,67.0,66.95,66.98,274098.0,57.3721,57.3807,57.3379,57.3636,274098.0
2017-09-07 09:30:00,67.83,67.93,67.71,67.93,172994.0,58.0915,58.1772,57.9888,58.1772,172994.0
2017-09-07 09:40:00,67.93,67.97,67.86,67.87,113655.0,58.1772,58.2114,58.1172,58.1258,113655.0
2017-09-07 09:50:00,67.86,67.9,67.84,67.88,64920.0,58.1172,58.1515,58.1001,58.1343,64920.0
2017-09-07 10:00:00,67.87,67.87,67.78,67.8,49087.0,58.1258,58.1258,58.0487,58.0658,49087.0
2017-09-07 10:10:00,67.81,67.81,67.75,67.79,53859.0,58.0744,58.0744,58.023,58.0573,53859.0
2017-09-07 10:20:00,67.8,67.83,67.75,67.76,55777.0,58.0658,58.0915,58.023,58.0316,55777.0
2017-09-07 10:30:00,67.76,67.82,67.73,67.78,143802.0,58.0316,58.083,58.0059,58.0487,143802.0
2017-09-07 10:40:00,67.78,67.85,67.77,67.84,47325.0,58.0487,58.1087,58.0401,58.1001,47325.0
2017-09-07 10:50:00,67.84,67.86,67.8,67.81,45367.0,58.1001,58.1172,58.0658,58.0744,45367.0
2017-09-07 11:00:00,67.8,67.84,67.79,67.8,70577.0,58.0658,58.1001,58.0573,58.0658,70577.0
2017-09-07 11:10:00,67.8,67.83,67.78,67.82,41583.0,58.0658,58.0915,58.0487,58.083,41583.0
2017-09-07 11:20:00,67.81,67.83,67.76,67.78,58116.0,58.0744,58.0915,58.0316,58.0487,58116.0
2017-09-07 11:30:00,67.78,67.85,67.77,67.85,57517.0,58.0487,58.1087,58.0401,58.1087,57517.0
2017-09-07 11:40:00,67.84,67.88,67.82,67.84,55693.0,58.1001,58.1343,58.083,58.1001,55693.0
2017-09-07 11:50:00,67.84,67.9,67.83,67.88,57154.0,58.1001,58.1515,58.0915,58.1343,57154.0
2017-09-07 12:00:00,67.87,67.89,67.86,67.88,34870.0,58.1258,58.1429,58.1172,58.1343,34870.0
2017-09-07 12:10:00,67.9,67.9,67.85,67.88,21775.0,58.1515,58.1515,58.1087,58.1343,21775.0
2017-09-07 12:20:00,67.88,67.88,67.83,67.84,42220.0,58.1343,58.1343,58.0915,58.1001,42220.0
2017-09-07 12:30:00,67.84,67.86,67.8,67.81,21886.0,58.1001,58.1172,58.0658,58.0744,21886.0
2017-09-07 12:40:00,67.81,67.83,67.79,67.79,11234.0,58.0744,58.0915,58.0573,58.0573,11234.0
2017-09-07 12:50:00,67.8,67.85,67.78,67.84,39897.0,58.0658,58.1087,58.0487,58.1001,39897.0
2017-09-07 13:00:00,67.85,67.86,67.84,67.85,5704.0,58.1087,58.1172,58.1001,58.1087,5704.0
2017-09-07 13:10:00,67.86,67.89,67.86,67.88,15344.0,58.1172,58.1429,58.1172,58.1343,15344.0
2017-09-07 13:20:00,67.88,67.9,67.87,67.89,10871.0,58.1343,58.1515,58.1258,58.1429,10871.0
2017-09-07 13:30:00,67.88,67.89,67.86,67.87,15211.0,58.1343,58.1429,58.1172,58.1258,15211.0
2017-09-07 13:40:00,67.87,67.88,67.86,67.87,13838.0,58.1258,58.1343,58.1172,58.1258,13838.0
2017-09-07 13:50:00,67.87,67.87,67.85,67.87,2030.0,58.1258,58.1258,58.1087,58.1258,2030.0
2017-09-07 14:00:00,67.86,67.89,67.86,67.88,8781.0,58.1172,58.1429,58.1172,58.1343,8781.0
2017-09-07 14:10:00,67.88,67.89,67.86,67.87,9728.0,58.1343,58.1429,58.1172,58.1258,9728.0
2017-09-07 14:20:00,67.86,67.88,67.84,67.84,16092.0,58.1172,58.1343,58.1001,58.1001,16092.0
2017-09-07 14:30:00,67.85,67.85,67.82,67.83,50923.0,58.1087,58.1087,58.083,58.0915,50923.0
2017-09-07 14:40:00,67.82,67.84,67.8,67.81,14489.0,58.083,58.1001,58.0658,58.0744,14489.0
2017-09-07 14:50:00,67.81,67.82,67.8,67.82,17878.0,58.0744,58.083,58.0658,58.083,17878.0
2017-09-07 15:00:00,67.82,67.82,67.79,67.81,22025.0,58.083,58.083,58.0573,58.0744,22025.0
2017-09-07 15:10:00,67.81,67.82,67.79,67.81,14628.0,58.0744,58.083,58.0573,58.0744,14628.0
2017-09-07 15:20:00,67.81,67.83,67.77,67.81,49203.0,58.0744,58.0915,58.0401,58.0744,49203.0
2017-09-07 15:30:00,67.8,67.86,67.8,67.85,73330.0,58.0658,58.1172,58.0658,58.1087,73330.0
2017-09-07 15:40:00,67.85,67.87,67.8,67.86,173925.0,58.1087,58.1258,58.0658,58.1172,173925.0
2017-09-07 15:50:00,67.86,67.87,67.8,67.83,224476.0,58.1172,58.1258,58.0658,58.0915,224476.0
2017-09-08 09:30:00,67.54,67.57,67.43,67.47,68305.0,57.8432,57.8689,57.749,57.7832,68305.0
2017-09-08 09:40:00,67.48,67.5,67.4,67.4,70803.0,57.7918,57.8089,57.7233,57.7233,70803.0
2017-09-08 09:50:00,67.4,67.47,67.38,67.44,97167.0,57.7233,57.7832,57.7061,57.7575,97167.0
2017-09-08 10:00:00,67.44,67.49,67.44,67.48,104555.0,57.7575,57.8003,57.7575,57.7918,104555.0
2017-09-08 10:10:00,67.48,67.52,67.45,67.5,102205.0,57.7918,57.826,57.7661,57.8089,102205.0
2017-09-08 10:20:00,67.49,67.49,67.41,67.42,31086.0,57.8003,57.8003,57.7318,57.7404,31086.0
2017-09-08 10:30:00,67.42,67.42,67.32,67.33,112680.0,57.7404,57.7404,57.6547,57.6633,112680.0
2017-09-08 10:40:00,67.33,67.36,67.28,67.31,133205.0,57.6633,57.689,57.6205,57.6462,133205.0
2017-09-08 10:50:00,67.32,67.33,67.28,67.3,91611.0,57.6547,57.6633,57.6205,57.6376,91611.0
2017-09-08 11:00:00,67.3,67.35,67.29,67.35,135648.0,57.6376,57.6804,57.6291,57.6804,135648.0
2017-09-08 11:10:00,67.34,67.35,67.31,67.31,44052.0,57.6719,57.6804,57.6462,57.6462,44052.0
2017-09-08 11:20:00,67.31,67.31,67.28,67.29,13493.0,57.6462,57.6462,57.6205,57.6291,13493.0
2017-09-08 11:30:00,67.3,67.3,67.23,67.23,55576.0,57.6376,57.6376,57.5777,57.5777,55576.0
2017-09-08 11:40:00,67.22,67.24,67.18,67.2,160318.0,57.5691,57.5862,57.5348,57.552,160318.0
2017-09-08 11:50:00,67.21,67.22,67.18,67.19,37299.0,57.5605,57.5691,57.5348,57.5434,37299.0
2017-09-08 12:00:00,67.19,67.21,67.18,67.2,43743.0,57.5434,57.5605,57.5348,57.552,43743.0
2017-09-08 12:10:00,67.19,67.22,67.18,67.2,18694.0,57.5434,57.5691,57.5348,57.552,18694.0
2017-09-08 12:20:00,67.19,67.21,67.17,67.2,12990.0,57.5434,57.5605,57.5263,57.552,12990.0
2017-09-08 12:30:00,67.2,67.21,67.19,67.2,28212.0,57.552,57.5605,57.5434,57.552,28212.0
2017-09-08 12:40:00,67.2,67.2,67.17,67.2,15204.0,57.552,57.552,57.5263,57.552,15204.0
2017-09-08 12:50:00,67.21,67.26,67.21,67.25,47895.0,57.5605,57.6034,57.5605,57.5948,47895.0
2017-09-08 13:00:00,67.26,67.27,67.24,67.26,21048.0,57.6034,57.6119,57.5862,57.6034,21048.0
2017-09-08 13:10:00,67.26,67.27,67.25,67.27,20393.0,57.6034,57.6119,57.5948,57.6119,20393.0
2017-09-08 13:20:00,67.26,67.27,67.26,67.26,5340.0,57.6034,57.6119,57.6034,57.6034,5340.0
2017-09-08 13:30:00,67.27,67.27,67.22,67.22,27808.0,57.6119,57.6119,57.5691,57.5691,27808.0
2017-09-08 13:40:00,67.22,67.23,67.21,67.22,6267.0,57.5691,57.5777,57.5605,57.5691,6267.0
2017-09-08 13:50:00,67.22,67.25,67.21,67.25,16633.0,57.5691,57.5948,57.5605,57.5948,16633.0
2017-09-08 14:00:00,67.24,67.25,67.22,67.23,26006.0,57.5862,57.5948,57.5691,57.5777,26006.0
2017-09-08 14:10:00,67.23,67.25,67.23,67.25,21150.0,57.5777,57.5948,57.5777,57.5948,21150.0
2017-09-08 14:20:00,67.25,67.27,67.24,67.27,4200.0,57.5948,57.6119,57.5862,57.6119,4200.0
2017-09-08 14:30:00,67.27,67.28,67.24,67.27,46769.0,57.6119,57.6205,57.5862,57.6119,46769.0
2017-09-08 14:40:00,67.27,67.28,67.25,67.27,15027.0,57.6119,57.6205,57.5948,57.6119,15027.0
2017-09-08 14:50:00,67.27,67.29,67.25,67.26,24389.0,57.6119,57.6291,57.5948,57.6034,24389.0
2017-09-08 15:00:00,67.25,67.28,67.24,67.25,16086.0,57.5948,57.6205,57.5862,57.5948,16086.0
2017-09-08 15:10:00,67.25,67.28,67.23,67.23,26217.0,57.5948,57.6205,57.5777,57.5777,26217.0
2017-09-08 15:20:00,67.23,67.24,67.22,67.22,48376.0,57.5777,57.5862,57.5691,57.5691,48376.0
2017-09-08 15:30:00,67.22,67.25,67.2,67.23,51778.0,57.5691,57.5948,57.552,57.5777,51778.0
2017-09-08 15:40:00,67.23,67.28,67.23,67.28,39942.0,57.5777,57.6205,57.5777,57.6205,39942.0
2017-09-08 15:50:00,67.28,67.38,67.25,67.35,181024.0,57.6205,57.7061,57.5948,57.6804,181024.0
2017-09-11 09:30:00,68.03,68.2,67.92,68.19,139082.0,58.2628,58.4084,58.1686,58.3998,139082.0
2017-09-11 09:40:00,68.19,68.2,68.16,68.18,82513.0,58.3998,58.4084,58.3741,58.3913,82513.0
2017-09-11 09:50:00,68.19,68.26,68.18,68.23,45720.0,58.3998,58.4598,58.3913,58.4341,45720.0
2017-09-11 10:00:00,68.24,68.3,68.24,68.3,43432.0,58.4427,58.494,58.4427,58.494,43432.0
2017-09-11 10:10:00,68.3,68.35,68.29,68.35,74506.0,58.494,58.5369,58.4855,58.5369,74506.0
2017-09-11 10:20:00,68.35,68.36,68.31,68.32,34845.0,58.5369,58.5454,58.5026,58.5112,34845.0
2017-09-11 10:30:00,68.33,68.34,68.28,68.28,15065.0,58.5197,58.5283,58.4769,58.4769,15065.0
2017-09-11 10:40:00,68.28,68.3,68.28,68.3,11358.0,58.4769,58.494,58.4769,58.494,11358.0
2017-09-11 10:50:00,68.3,68.32,68.28,68.29,21824.0,58.494,58.5112,58.4769,58.4855,21824.0
2017-09-11 11:00:00,68.28,68.29,68.25,68.26,152044.0,58.4769,58.4855,58.4512,58.4598,152044.0
2017-09-11 11:10:00,68.26,68.28,68.24,68.27,28669.0,58.4598,58.4769,58.4427,58.4684,28669.0
2017-09-11 11:20:00,68.27,68.28,68.25,68.27,28092.0,58.4684,58.4769,58.4512,58.4684,28092.0
2017-09-11 11:30:00,68.27,68.34,68.27,68.33,36414.0,58.4684,58.5283,58.4684,58.5197,36414.0
2017-09-11 11:40:00,68.33,68.38,68.31,68.38,81904.0,58.5197,58.5626,58.5026,58.5626,81904.0
2017-09-11 11:50:00,68.38,68.38,68.31,68.37,59299.0,58.5626,58.5626,58.5026,58.554,59299.0
2017-09-11 12:00:00,68.37,68.37,68.34,68.36,44188.0,58.554,58.554,58.5283,58.5454,44188.0
2017-09-11 12:10:00,68.36,68.37,68.34,68.37,28097.0,58.5454,58.554,58.5283,58.554,28097.0
2017-09-11 12:20:00,68.36,68.38,68.34,68.35,36442.0,58.5454,58.5626,58.5283,58.5369,36442.0
2017-09-11 12:30:00,68.36,68.4,68.36,68.38,24024.0,58.5454,58.5797,58.5454,58.5626,24024.0
2017-09-11 12:40:00,68.39,68.41,68.35,68.36,34487.0,58.5711,58.5883,58.5369,58.5454,34487.0
2017-09-11 12:50:00,68.36,68.36,68.34,68.36,22531.0,58.5454,58.5454,58.5283,58.5454,22531.0
2017-09-11 13:00:00,68.36,68.37,68.34,68.34,8165.0,58.5454,58.554,58.5283,58.5283,8165.0
2017-09-11 13:10:00,68.35,68.43,68.35,68.43,9402.0,58.5369,58.6054,58.5369,58.6054,9402.0
2017-09-11 13:20:00,68.43,68.44,68.42,68.42,10353.0,58.6054,58.6139,58.5968,58.5968,10353.0
2017-09-11 13:30:00,68.41,68.42,68.4,68.41,15128.0,58.5883,58.5968,58.5797,58.5883,15128.0
2017-09-11 13:40:00,68.41,68.42,68.4,68.42,10228.0,58.5883,58.5968,58.5797,58.5968,10228.0
2017-09-11 13:50:00,68.42,68.45,68.41,68.43,15762.0,58.5968,58.6225,58.5883,58.6054,15762.0
2017-09-11 14:00:00,68.43,68.49,68.42,68.45,29559.0,58.6054,58.6568,58.5968,58.6225,29559.0
2017-09-11 14:10:00,68.47,68.47,68.45,68.45,4346.0,58.6396,58.6396,58.6225,58.6225,4346.0
2017-09-11 14:20:00,68.45,68.46,68.42,68.42,22415.0,58.6225,58.6311,58.5968,58.5968,22415.0
2017-09-11 14:30:00,68.42,68.47,68.42,68.43,45816.0,58.5968,58.6396,58.5968,58.6054,45816.0
2017-09-11 14:40:00,68.44,68.5,68.43,68.49,67896.0,58.6139,58.6653,58.6054,58.6568,67896.0
2017-09-11 14:50:00,68.49,68.52,68.48,68.48,40263.0,58.6568,58.6825,58.6482,58.6482,40263.0
2017-09-11 15:00:00,68.48,68.49,68.44,68.45,28161.0,58.6482,58.6568,58.6139,58.6225,28161.0
2017-09-11 15:10:00,68.46,68.52,68.45,68.49,15531.0,58.6311,58.6825,58.6225,58.6568,15531.0
2017-09-11 15:20:00,68.48,68.49,68.43,68.45,45743.0,58.6482,58.6568,58.6054,58.6225,45743.0
2017-09-11 15:30:00,68.45,68.45,68.38,68.43,238446.0,58.6225,58.6225,58.5626,58.6054,238446.0
2017-09-11 15:40:00,68.42,68.43,68.4,68.43,52746.0,58.5968,58.6054,58.5797,58.6054,52746.0
2017-09-11 15:50:00,68.43,68.48,68.42,68.44,129734.0,58.6054,58.6482,58.5968,58.6139,129734.0
2017-09-12 09:30:00,68.31,68.45,68.26,68.35,141251.0,58.5026,58.6225,58.4598,58.5369,141251.0
2017-09-12 09:40:00,68.36,68.36,68.26,68.26,174011.0,58.5454,58.5454,58.4598,58.4598,174011.0
2017-09-12 09:50:00,68.26,68.29,68.22,68.28,72320.0,58.4598,58.4855,58.4255,58.4769,72320.0
2017-09-12 10:00:00,68.28,68.3,68.27,68.29,17617.0,58.4769,58.494,58.4684,58.4855,17617.0
2017-09-12 10:10:00,68.3,68.36,68.3,68.35,71914.0,58.494,58.5454,58.494,58.5369,71914.0
2017-09-12 10:20:00,68.34,68.35,68.28,68.28,33157.0,58.5283,58.5369,58.4769,58.4769,33157.0
2017-09-12 10:30:00,68.28,68.3,68.27,68.28,40076.0,58.4769,58.494,58.4684,58.4769,40076.0
2017-09-12 10:40:00,68.28,68.29,68.22,68.25,58323.0,58.4769,58.4855,58.4255,58.4512,58323.0
2017-09-12 10:50:00,68.25,68.32,68.24,68.31,31505.0,58.4512,58.5112,58.4427,58.5026,31505.0
2017-09-12 11:00:00,68.3,68.31,68.28,68.29,30251.0,58.494,58.5026,58.4769,58.4855,30251.0
2017-09-12 11:10:00,68.3,68.31,68.28,68.29,18113.0,58.494,58.5026,58.4769,58.4855,18113.0
2017-09-12 11:20:00,68.29,68.33,68.28,68.33,55294.0,58.4855,58.5197,58.4769,58.5197,55294.0
2017-09-12 11:30:00,68.34,68.37,68.34,68.37,40089.0,58.5283,58.554,58.5283,58.554,40089.0
2017-09-12 11:40:00,68.37,68.39,68.34,68.37,35044.0,58.554,58.5711,58.5283,58.554,35044.0
2017-09-12 11:50:00,68.37,68.4,68.37,68.38,30637.0,58.554,58.5797,58.554,58.5626,30637.0
2017-09-12 12:00:00,68.39,68.39,68.33,68.33,13742.0,58.5711,58.5711,58.5197,58.5197,13742.0
2017-09-12 12:10:00,68.33,68.33,68.31,68.33,7521.0,58.5197,58.5197,58.5026,58.5197,7521.0
2017-09-12 12:20:00,68.33,68.33,68.3,68.31,22579.0,58.5197,58.5197,58.494,58.5026,22579.0
2017-09-12 12:30:00,68.31,68.33,68.3,68.33,12805.0,58.5026,58.5197,58.494,58.5197,12805.0
2017-09-12 12:40:00,68.33,68.37,68.32,68.36,42744.0,58.5197,58.554,58.5112,58.5454,42744.0
2017-09-12 12:50:00,68.35,68.36,68.35,68.36,19073.0,58.5369,58.5454,58.5369,58.5454,19073.0
2017-09-12 13:00:00,68.35,68.37,68.34,68.36,37620.0,58.5369,58.554,58.5283,58.5454,37620.0
2017-09-12 13:10:00,68.36,68.37,68.36,68.37,1300.0,58.5454,58.554,58.5454,58.554,1300.0
2017-09-12 13:20:00,68.38,68.38,68.36,68.37,3415.0,58.5626,58.5626,58.5454,58.554,3415.0
2017-09-12 13:30:00,68.37,68.37,68.36,68.37,6550.0,58.554,58.554,58.5454,58.554,6550.0
2017-09-12 13:40:00,68.37,68.41,68.35,68.36,14610.0,58.554,58.5883,58.5369,58.5454,14610.0
2017-09-12 13:50:00,68.36,68.37,68.34,68.34,5710.0,58.5454,58.554,58.5283,58.5283,5710.0
2017-09-12 14:00:00,68.35,68.37,68.34,68.34,10012.0,58.5369,58.554,58.5283,58.5283,10012.0
2017-09-12 14:10:00,68.34,68.37,68.33,68.37,17479.0,58.5283,58.554,58.5197,58.554,17479.0
2017-09-12 14:20:00,68.36,68.36,68.33,68.34,11620.0,58.5454,58.5454,58.5197,58.5283,11620.0
2017-09-12 14:30:00,68.34,68.34,68.28,68.29,13482.0,58.5283,58.5283,58.4769,58.4855,13482.0
2017-09-12 14:40:00,68.28,68.32,68.28,68.3,99253.0,58.4769,58.5112,58.4769,58.494,99253.0
2017-09-12 14:50:00,68.3,68.3,68.27,68.29,43810.0,58.494,58.494,58.4684,58.4855,43810.0
2017-09-12 15:00:00,68.28,68.29,68.25,68.26,11773.0,58.4769,58.4855,58.4512,58.4598,11773.0
2017-09-12 15:10:00,68.26,68.27,68.25,68.27,5224.0,58.4598,58.4684,58.4512,58.4684,5224.0
2017-09-12 15:20:00,68.27,68.28,68.25,68.26,20951.0,58.4684,58.4769,58.4512,58.4598,20951.0
2017-09-12 15:30:00,68.26,68.27,68.25,68.26,18314.0,58.4598,58.4684,58.4512,58.4598,18314.0
2017-09-12 15:40:00,68.26,68.29,68.26,68.26,28572.0,58.4598,58.4855,58.4598,58.4598,28572.0
2017-09-12 15:50:00,68.27,68.31,68.26,68.29,141300.0,58.4684,58.5026,58.4598,58.4855,141300.0
2017-09-13 09:30:00,68.17,68.21,68.06,68.08,125948.0,58.3827,58.417,58.2885,58.3056,125948.0
2017-09-13 09:40:00,68.08,68.1,67.99,68.01,53076.0,58.3056,58.3228,58.2286,58.2457,53076.0
2017-09-13 09:50:00,68.01,68.05,67.98,68.02,53466.0,58.2457,58.2799,58.22,58.2542,53466.0
2017-09-13 10:00:00,68.02,68.03,67.98,67.98,65684.0,58.2542,58.2628,58.22,58.22,65684.0
2017-09-13 10:10:00,67.99,68.02,67.96,67.98,49095.0,58.2286,58.2542,58.2029,58.22,49095.0
2017-09-13 10:20:00,67.99,68.01,67.97,67.98,20343.0,58.2286,58.2457,58.2114,58.22,20343.0
2017-09-13 10:30:00,67.98,68.0,67.95,68.0,28046.0,58.22,58.2371,58.1943,58.2371,28046.0
2017-09-13 10:40:00,67.99,68.0,67.95,67.97,14996.0,58.2286,58.2371,58.1943,58.2114,14996.0
2017-09-13 10:50:00,67.97,68.01,67.97,68.0,30794.0,58.2114,58.2457,58.2114,58.2371,30794.0
2017-09-13 11:00:00,68.0,68.03,67.99,68.03,18186.0,58.2371,58.2628,58.2286,58.2628,18186.0
2017-09-13 11:10:00,68.03,68.03,67.98,67.98,10279.0,58.2628,58.2628,58.22,58.22,10279.0
2017-09-13 11:20:00,67.98,67.98,67.91,67.92,31452.0,58.22,58.22,58.16,58.1686,31452.0
2017-09-13 11:30:00,67.92,67.92,67.85,67.86,9172.0,58.1686,58.1686,58.1087,58.1172,9172.0
2017-09-13 11:40:00,67.85,67.91,67.83,67.9,30603.0,58.1087,58.16,58.0915,58.1515,30603.0
2017-09-13 11:50:00,67.9,67.94,67.89,67.9,21714.0,58.1515,58.1857,58.1429,58.1515,21714.0
2017-09-13 12:00:00,67.89,67.95,67.89,67.94,26384.0,58.1429,58.1943,58.1429,58.1857,26384.0
2017-09-13 12:10:00,67.94,67.95,67.93,67.95,14102.0,58.1857,58.1943,58.1772,58.1943,14102.0
2017-09-13 12:20:00,67.94,67.95,67.91,67.94,24704.0,58.1857,58.1943,58.16,58.1857,24704.0
2017-09-13 12:30:00,67.94,67.96,67.94,67.95,19175.0,58.1857,58.2029,58.1857,58.1943,19175.0
2017-09-13 12:40:00,67.95,67.97,67.94,67.97,28369.0,58.1943,58.2114,58.1857,58.2114,28369.0
2017-09-13 12:50:00,67.96,67.98,67.94,67.95,11319.0,58.2029,58.22,58.1857,58.1943,11319.0
2017-09-13 13:00:00,67.95,68.01,67.93,67.98,46363.0,58.1943,58.2457,58.1772,58.22,46363.0
2017-09-13 13:10:00,67.98,68.08,67.95,68.08,52327.0,58.22,58.3056,58.1943,58.3056,52327.0
2017-09-13 13:20:00,68.08,68.08,68.02,68.02,16043.0,58.3056,58.3056,58.2542,58.2542,16043.0
2017-09-13 13:30:00,68.03,68.05,68.03,68.04,19974.0,58.2628,58.2799,58.2628,58.2714,19974.0
2017-09-13 13:40:00,68.03,68.03,68.0,68.01,8871.0,58.2628,58.2628,58.2371,58.2457,8871.0
2017-09-13 13:50:00,68.0,68.01,67.98,67.98,11400.0,58.2371,58.2457,58.22,58.22,11400.0
2017-09-13 14:00:00,67.99,68.0,67.97,67.99,10284.0,58.2286,58.2371,58.2114,58.2286,10284.0
2017-09-13 14:10:00,67.99,68.03,67.98,68.03,34241.0,58.2286,58.2628,58.22,58.2628,34241.0
2017-09-13 14:20:00,68.03,68.05,68.02,68.02,5931.0,58.2628,58.2799,58.2542,58.2542,5931.0
2017-09-13 14:30:00,68.02,68.02,67.98,67.99,7923.0,58.2542,58.2542,58.22,58.2286,7923.0
2017-09-13 14:40:00,67.99,68.03,67.99,68.02,8366.0,58.2286,58.2628,58.2286,58.2542,8366.0
2017-09-13 14:50:00,68.01,68.01,67.95,67.95,28365.0,58.2457,58.2457,58.1943,58.1943,28365.0
2017-09-13 15:00:00,67.95,67.98,67.94,67.94,9073.0,58.1943,58.22,58.1857,58.1857,9073.0
2017-09-13 15:10:00,67.94,67.95,67.93,67.94,20178.0,58.1857,58.1943,58.1772,58.1857,20178.0
2017-09-13 15:20:00,67.94,67.95,67.93,67.94,30440.0,58.1857,58.1943,58.1772,58.1857,30440.0
2017-09-13 15:30:00,67.94,67.97,67.92,67.93,34298.0,58.1857,58.2114,58.1686,58.1772,34298.0
2017-09-13 15:40:00,67.94,67.94,67.87,67.89,39459.0,58.1857,58.1857,58.1258,58.1429,39459.0
2017-09-13 15:50:00,67.89,67.96,67.89,67.92,133002.0,58.1429,58.2029,58.1429,58.1686,133002.0
2017-09-14 09:30:00,68.08,68.09,67.93,67.97,198601.0,58.3056,58.3142,58.1772,58.2114,198601.0
2017-09-14 09:40:00,67.98,68.08,67.97,68.06,64304.0,58.22,58.3056,58.2114,58.2885,64304.0
2017-09-14 09:50:00,68.06,68.13,68.06,68.12,114096.0,58.2885,58.3485,58.2885,58.3399,114096.0
2017-09-14 10:00:00,68.12,68.19,68.11,68.17,55000.0,58.3399,58.3998,58.3313,58.3827,55000.0
2017-09-14 10:10:00,68.18,68.22,68.15,68.17,73884.0,58.3913,58.4255,58.3656,58.3827,73884.0
2017-09-14 10:20:00,68.18,68.2,68.17,68.19,20103.0,58.3913,58.4084,58.3827,58.3998,20103.0
2017-09-14 10:30:00,68.19,68.22,68.18,68.2,23493.0,58.3998,58.4255,58.3913,58.4084,23493.0
2017-09-14 10:40:00,68.2,68.23,68.19,68.21,14338.0,58.4084,58.4341,58.3998,58.417,14338.0
2017-09-14 10:50:00,68.21,68.22,68.18,68.21,48969.0,58.417,58.4255,58.3913,58.417,48969.0
2017-09-14 11:00:00,68.21,68.21,68.16,68.2,142746.0,58.417,58.417,58.3741,58.4084,142746.0
2017-09-14 11:10:00,68.2,68.26,68.18,68.25,48427.0,58.4084,58.4598,58.3913,58.4512,48427.0
2017-09-14 11:20:00,68.23,68.28,68.22,68.24,20807.0,58.4341,58.4769,58.4255,58.4427,20807.0
2017-09-14 11:30:00,68.25,68.26,68.23,68.24,34077.0,58.4512,58.4598,58.4341,58.4427,34077.0
2017-09-14 11:40:00,68.24,68.25,68.21,68.23,47561.0,58.4427,58.4512,58.417,58.4341,47561.0
2017-09-14 11:50:00,68.23,68.24,68.2,68.24,22547.0,58.4341,58.4427,58.4084,58.4427,22547.0
2017-09-14 12:00:00,68.23,68.25,68.22,68.22,12205.0,58.4341,58.4512,58.4255,58.4255,12205.0
2017-09-14 12:10:00,68.22,68.25,68.2,68.23,11968.0,58.4255,58.4512,58.4084,58.4341,11968.0
2017-09-14 12:20:00,68.22,68.25,68.2,68.22,35756.0,58.4255,58.4512,58.4084,58.4255,35756.0
2017-09-14 12:30:00,68.22,68.25,68.2,68.2,23342.0,58.4255,58.4512,58.4084,58.4084,23342.0
2017-09-14 12:40:00,68.2,68.26,68.2,68.24,42336.0,58.4084,58.4598,58.4084,58.4427,42336.0
2017-09-14 12:50:00,68.23,68.26,68.21,68.21,21323.0,58.4341,58.4598,58.417,58.417,21323.0
2017-09-14 13:00:00,68.21,68.24,68.2,68.23,11431.0,58.417,58.4427,58.4084,58.4341,11431.0
2017-09-14 13:10:00,68.23,68.24,68.2,68.22,12499.0,58.4341,58.4427,58.4084,58.4255,12499.0
2017-09-14 13:20:00,68.22,68.22,68.2,68.22,6095.0,58.4255,58.4255,58.4084,58.4255,6095.0
2017-09-14 13:30:00,68.21,68.22,68.18,68.21,18510.0,58.417,58.4255,58.3913,58.417,18510.0
2017-09-14 13:40:00,68.21,68.22,68.19,68.2,20805.0,58.417,58.4255,58.3998,58.4084,20805.0
2017-09-14 13:50:00,68.2,68.23,68.2,68.21,10395.0,58.4084,58.4341,58.4084,58.417,10395.0
2017-09-14 14:00:00,68.21,68.23,68.19,68.19,10068.0,58.417,58.4341,58.3998,58.3998,10068.0
2017-09-14 14:10:00,68.19,68.21,68.18,68.2,11085.0,58.3998,58.417,58.3913,58.4084,11085.0
2017-09-14 14:20:00,68.2,68.21,68.18,68.19,16744.0,58.4084,58.417,58.3913,58.3998,16744.0
2017-09-14 14:30:00,68.19,68.2,68.18,68.18,12079.0,58.3998,58.4084,58.3913,58.3913,12079.0
2017-09-14 14:40:00,68.19,68.21,68.18,68.21,11613.0,58.3998,58.417,58.3913,58.417,11613.0
2017-09-14 14:50:00,68.2,68.21,68.18,68.19,16708.0,58.4084,58.417,58.3913,58.3998,16708.0
2017-09-14 15:00:00,68.19,68.2,68.18,68.2,25808.0,58.3998,58.4084,58.3913,58.4084,25808.0
2017-09-14 15:10:00,68.21,68.22,68.18,68.2,28042.0,58.417,58.4255,58.3913,58.4084,28042.0
2017-09-14 15:20:00,68.2,68.22,68.19,68.21,33885.0,58.4084,58.4255,58.3998,58.417,33885.0
2017-09-14 15:30:00,68.22,68.25,68.21,68.23,15879.0,58.4255,58.4512,58.417,58.4341,15879.0
2017-09-14 15:40:00,68.23,68.24,68.21,68.23,14258.0,58.4341,58.4427,58.417,58.4341,14258.0
2017-09-14 15:50:00,68.24,68.31,68.19,68.27,281542.0,58.4427,58.5026,58.3998,58.4684,281542.0
2017-09-15 09:30:00,68.88,68.88,68.66,68.67,213847.0,58.9908,58.9908,58.8024,58.8109,213847.0
2017-09-15 09:40:00,68.67,68.74,68.65,68.71,48299.0,58.8109,58.8709,58.7938,58.8452,48299.0
2017-09-15 09:50:00,68.72,68.75,68.7,68.72,114965.0,58.8537,58.8794,58.8366,58.8537,114965.0
2017-09-15 10:00:00,68.72,68.73,68.69,68.7,45869.0,58.8537,58.8623,58.8281,58.8366,45869.0
2017-09-15 10:10:00,68.7,68.7,68.65,68.69,47453.0,58.8366,58.8366,58.7938,58.8281,47453.0
2017-09-15 10:20:00,68.69,68.69,68.63,68.64,49896.0,58.8281,58.8281,58.7767,58.7852,49896.0
2017-09-15 10:30:00,68.65,68.72,68.65,68.72,21654.0,58.7938,58.8537,58.7938,58.8537,21654.0
2017-09-15 10:40:00,68.73,68.74,68.7,68.74,13468.0,58.8623,58.8709,58.8366,58.8709,13468.0
2017-09-15 10:50:00,68.74,68.76,68.69,68.71,49428.0,58.8709,58.888,58.8281,58.8452,49428.0
2017-09-15 11:00:00,68.7,68.71,68.62,68.64,129057.0,58.8366,58.8452,58.7681,58.7852,129057.0
2017-09-15 11:10:00,68.65,68.67,68.64,68.65,31636.0,58.7938,58.8109,58.7852,58.7938,31636.0
2017-09-15 11:20:00,68.65,68.67,68.64,68.65,50783.0,58.7938,58.8109,58.7852,58.7938,50783.0
2017-09-15 11:30:00,68.65,68.66,68.63,68.64,85571.0,58.7938,58.8024,58.7767,58.7852,85571.0
2017-09-15 11:40:00,68.64,68.65,68.62,68.64,98737.0,58.7852,58.7938,58.7681,58.7852,98737.0
2017-09-15 11:50:00,68.63,68.66,68.63,68.66,34504.0,58.7767,58.8024,58.7767,58.8024,34504.0
2017-09-15 12:00:00,68.66,68.68,68.64,68.64,21262.0,58.8024,58.8195,58.7852,58.7852,21262.0
2017-09-15 12:10:00,68.64,68.66,68.64,68.65,9168.0,58.7852,58.8024,58.7852,58.7938,9168.0
2017-09-15 12:20:00,68.64,68.65,68.63,68.65,19684.0,58.7852,58.7938,58.7767,58.7938,19684.0
2017-09-15 12:30:00,68.65,68.66,68.64,68.65,17707.0,58.7938,58.8024,58.7852,58.7938,17707.0
2017-09-15 12:40:00,68.64,68.7,68.64,68.7,20609.0,58.7852,58.8366,58.7852,58.8366,20609.0
2017-09-15 12:50:00,68.7,68.74,68.7,68.73,83572.0,58.8366,58.8709,58.8366,58.8623,83572.0
2017-09-15 13:00:00,68.73,68.76,68.73,68.75,14472.0,58.8623,58.888,58.8623,58.8794,14472.0
2017-09-15 13:10:00,68.76,68.77,68.73,68.74,32496.0,58.888,58.8966,58.8623,58.8709,32496.0
2017-09-15 13:20:00,68.75,68.75,68.72,68.73,7016.0,58.8794,58.8794,58.8537,58.8623,7016.0
2017-09-15 13:30:00,68.73,68.74,68.7,68.72,17463.0,58.8623,58.8709,58.8366,58.8537,17463.0
2017-09-15 13:40:00,68.73,68.73,68.72,68.73,3825.0,58.8623,58.8623,58.8537,58.8623,3825.0
2017-09-15 13:50:00,68.72,68.72,68.68,68.71,17025.0,58.8537,58.8537,58.8195,58.8452,17025.0
2017-09-15 14:00:00,68.7,68.71,68.69,68.7,6897.0,58.8366,58.8452,58.8281,58.8366,6897.0
2017-09-15 14:10:00,68.69,68.71,68.67,68.7,13892.0,58.8281,58.8452,58.8109,58.8366,13892.0
2017-09-15 14:20:00,68.7,68.72,68.69,68.71,17998.0,58.8366,58.8537,58.8281,58.8452,17998.0
2017-09-15 14:30:00,68.72,68.73,68.71,68.73,12957.0,58.8537,58.8623,58.8452,58.8623,12957.0
2017-09-15 14:40:00,68.73,68.75,68.72,68.74,11953.0,58.8623,58.8794,58.8537,58.8709,11953.0
2017-09-15 14:50:00,68.73,68.75,68.72,68.74,16914.0,58.8623,58.8794,58.8537,58.8709,16914.0
2017-09-15 15:00:00,68.74,68.78,68.73,68.78,53004.0,58.8709,58.9051,58.8623,58.9051,53004.0
2017-09-15 15:10:00,68.77,68.78,68.75,68.77,59380.0,58.8966,58.9051,58.8794,58.8966,59380.0
2017-09-15 15:20:00,68.78,68.79,68.73,68.74,12982.0,58.9051,58.9137,58.8623,58.8709,12982.0
2017-09-15 15:30:00,68.73,68.78,68.73,68.77,10138.0,58.8623,58.9051,58.8623,58.8966,10138.0
2017-09-15 15:40:00,68.78,68.83,68.76,68.78,41030.0,58.9051,58.948,58.888,58.9051,41030.0
2017-09-15 15:50:00,68.79,68.82,68.71,68.74,381104.0,58.9137,58.9394,58.8452,58.8709,381104.0
2017-09-18 09:30:00,69.98,70.13,69.91,70.08,142166.0,59.9328,60.0613,59.8729,60.0185,142166.0
2017-09-18 09:40:00,70.08,70.23,70.07,70.23,156262.0,60.0185,60.147,60.0099,60.147,156262.0
2017-09-18 09:50:00,70.23,70.25,70.12,70.13,53875.0,60.147,60.1641,60.0527,60.0613,53875.0
2017-09-18 10:00:00,70.13,70.17,70.13,70.13,25457.0,60.0613,60.0956,60.0613,60.0613,25457.0
2017-09-18 10:10:00,70.13,70.14,70.07,70.1,112569.0,60.0613,60.0699,60.0099,60.0356,112569.0
2017-09-18 10:20:00,70.1,70.15,70.07,70.12,41722.0,60.0356,60.0784,60.0099,60.0527,41722.0
2017-09-18 10:30:00,70.11,70.12,70.06,70.08,32542.0,60.0442,60.0527,60.0014,60.0185,32542.0
2017-09-18 10:40:00,70.08,70.09,70.03,70.07,20907.0,60.0185,60.0271,59.9757,60.0099,20907.0
2017-09-18 10:50:00,70.08,70.08,70.01,70.02,100809.0,60.0185,60.0185,59.9585,59.9671,100809.0
2017-09-18 11:00:00,70.01,70.04,69.99,70.02,53606.0,59.9585,59.9842,59.9414,59.9671,53606.0
2017-09-18 11:10:00,70.02,70.03,69.98,69.98,29391.0,59.9671,59.9757,59.9328,59.9328,29391.0
2017-09-18 11:20:00,69.98,69.98,69.95,69.98,32803.0,59.9328,59.9328,59.9072,59.9328,32803.0
2017-09-18 11:30:00,69.98,70.02,69.95,70.0,68433.0,59.9328,59.9671,59.9072,59.95,68433.0
2017-09-18 11:40:00,70.0,70.02,69.97,70.01,31344.0,59.95,59.9671,59.9243,59.9585,31344.0
2017-09-18 11:50:00,70.0,70.02,69.98,69.98,33003.0,59.95,59.9671,59.9328,59.9328,33003.0
2017-09-18 12:00:00,69.98,70.01,69.97,69.97,13756.0,59.9328,59.9585,59.9243,59.9243,13756.0
2017-09-18 12:10:00,69.97,70.01,69.94,70.0,22034.0,59.9243,59.9585,59.8986,59.95,22034.0
2017-09-18 12:20:00,69.98,69.99,69.94,69.96,11477.0,59.9328,59.9414,59.8986,59.9157,11477.0
2017-09-18 12:30:00,69.95,69.98,69.92,69.98,9372.0,59.9072,59.9328,59.8815,59.9328,9372.0
2017-09-18 12:40:00,69.97,69.97,69.91,69.92,12599.0,59.9243,59.9243,59.8729,59.8815,12599.0
2017-09-18 12:50:00,69.92,69.97,69.92,69.96,14074.0,59.8815,59.9243,59.8815,59.9157,14074.0
2017-09-18 13:00:00,69.97,69.97,69.95,69.95,3517.0,59.9243,59.9243,59.9072,59.9072,3517.0
2017-09-18 13:10:00,69.95,69.99,69.95,69.99,7365.0,59.9072,59.9414,59.9072,59.9414,7365.0
2017-09-18 13:20:00,69.99,69.99,69.97,69.98,9962.0,59.9414,59.9414,59.9243,59.9328,9962.0
2017-09-18 13:30:00,69.98,69.99,69.96,69.97,9027.0,59.9328,59.9414,59.9157,59.9243,9027.0
2017-09-18 13:40:00,69.96,70.0,69.96,70.0,19295.0,59.9157,59.95,59.9157,59.95,19295.0
2017-09-18 13:50:00,69.99,70.0,69.98,69.98,18166.0,59.9414,59.95,59.9328,59.9328,18166.0
2017-09-18 14:00:00,69.97,69.98,69.96,69.96,33291.0,59.9243,59.9328,59.9157,59.9157,33291.0
2017-09-18 14:10:00,69.96,69.96,69.86,69.86,19920.0,59.9157,59.9157,59.8301,59.8301,19920.0
2017-09-18 14:20:00,69.87,69.91,69.85,69.91,23970.0,59.8386,59.8729,59.8215,59.8729,23970.0
2017-09-18 14:30:00,69.91,69.92,69.86,69.88,20823.0,59.8729,59.8815,59.8301,59.8472,20823.0
2017-09-18 14:40:00,69.88,69.89,69.85,69.88,22049.0,59.8472,59.8558,59.8215,59.8472,22049.0
2017-09-18 14:50:00,69.88,69.9,69.87,69.88,34607.0,59.8472,59.8643,59.8386,59.8472,34607.0
2017-09-18 15:00:00,69.87,69.92,69.87,69.91,29764.0,59.8386,59.8815,59.8386,59.8729,29764.0
2017-09-18 15:10:00,69.91,69.93,69.89,69.91,20684.0,59.8729,59.89,59.8558,59.8729,20684.0
2017-09-18 15:20:00,69.91,69.94,69.89,69.9,23360.0,59.8729,59.8986,59.8558,59.8643,23360.0
2017-09-18 15:30:00,69.91,69.95,69.88,69.95,40265.0,59.8729,59.9072,59.8472,59.9072,40265.0
2017-09-18 15:40:00,69.95,69.96,69.91,69.91,241936.0,59.9072,59.9157,59.8729,59.8729,241936.0
2017-09-18 15:50:00,69.91,69.96,69.83,69.84,332553.0,59.8729,59.9157,59.8044,59.8129,332553.0
2017-09-19 09:30:00,70.04,70.12,69.89,69.97,39431.0,59.9842,60.0527,59.8558,59.9243,39431.0
2017-09-19 09:40:00,69.97,69.97,69.92,69.95,55101.0,59.9243,59.9243,59.8815,59.9072,55101.0
2017-09-19 09:50:00,69.96,69.96,69.91,69.91,49793.0,59.9157,59.9157,59.8729,59.8729,49793.0
2017-09-19 10:00:00,69.91,69.93,69.85,69.87,39580.0,59.8729,59.89,59.8215,59.8386,39580.0
2017-09-19 10:10:00,69.87,69.89,69.85,69.87,28693.0,59.8386,59.8558,59.8215,59.8386,28693.0
2017-09-19 10:20:00,69.87,69.94,69.86,69.93,39858.0,59.8386,59.8986,59.8301,59.89,39858.0
2017-09-19 10:30:00,69.93,69.94,69.9,69.94,36539.0,59.89,59.8986,59.8643,59.8986,36539.0
2017-09-19 10:40:00,69.94,69.96,69.92,69.95,32100.0,59.8986,59.9157,59.8815,59.9072,32100.0
2017-09-19 10:50:00,69.96,69.99,69.93,69.98,59691.0,59.9157,59.9414,59.89,59.9328,59691.0
2017-09-19 11:00:00,69.98,69.98,69.9,69.94,79656.0,59.9328,59.9328,59.8643,59.8986,79656.0
2017-09-19 11:10:00,69.94,69.96,69.92,69.95,32237.0,59.8986,59.9157,59.8815,59.9072,32237.0
2017-09-19 11:20:00,69.95,69.96,69.94,69.95,23338.0,59.9072,59.9157,59.8986,59.9072,23338.0
2017-09-19 11:30:00,69.95,69.98,69.94,69.98,39545.0,59.9072,59.9328,59.8986,59.9328,39545.0
2017-09-19 11:40:00,69.98,70.0,69.96,70.0,59869.0,59.9328,59.95,59.9157,59.95,59869.0
2017-09-19 11:50:00,70.0,70.01,69.97,69.98,60440.0,59.95,59.9585,59.9243,59.9328,60440.0
2017-09-19 12:00:00,69.98,70.02,69.98,70.0,25786.0,59.9328,59.9671,59.9328,59.95,25786.0
2017-09-19 12:10:00,70.01,70.01,69.98,70.0,5875.0,59.9585,59.9585,59.9328,59.95,5875.0
2017-09-19 12:20:00,69.99,70.02,69.99,70.01,18126.0,59.9414,59.9671,59.9414,59.9585,18126.0
2017-09-19 12:30:00,70.01,70.01,69.97,69.97,9011.0,59.9585,59.9585,59.9243,59.9243,9011.0
2017-09-19 12:40:00,69.98,69.99,69.96,69.96,4207.0,59.9328,59.9414,59.9157,59.9157,4207.0
2017-09-19 12:50:00,69.97,69.99,69.95,69.97,15725.0,59.9243,59.9414,59.9072,59.9243,15725.0
2017-09-19 13:00:00,69.98,70.02,69.98,70.01,81464.0,59.9328,59.9671,59.9328,59.9585,81464.0
2017-09-19 13:10:00,70.01,70.03,70.0,70.02,10016.0,59.9585,59.9757,59.95,59.9671,10016.0
2017-09-19 13:20:00,70.01,70.02,69.99,70.01,13953.0,59.9585,59.9671,59.9414,59.9585,13953.0
2017-09-19 13:30:00,70.02,70.05,70.01,70.05,19374.0,59.9671,59.9928,59.9585,59.9928,19374.0
2017-09-19 13:40:00,70.05,70.06,70.03,70.03,11236.0,59.9928,60.0014,59.9757,59.9757,11236.0
2017-09-19 13:50:00,70.03,70.03,70.01,70.02,21704.0,59.9757,59.9757,59.9585,59.9671,21704.0
2017-09-19 14:00:00,70.03,70.03,70.0,70.01,13175.0,59.9757,59.9757,59.95,59.9585,13175.0
2017-09-19 14:10:00,70.01,70.04,70.0,70.03,40133.0,59.9585,59.9842,59.95,59.9757,40133.0
2017-09-19 14:20:00,70.03,70.03,69.99,70.0,11508.0,59.9757,59.9757,59.9414,59.95,11508.0
2017-09-19 14:30:00,70.0,70.03,70.0,70.01,7533.0,59.95,59.9757,59.95,59.9585,7533.0
2017-09-19 14:40:00,70.01,70.04,70.01,70.03,5850.0,59.9585,59.9842,59.9585,59.9757,5850.0
2017-09-19 14:50:00,70.04,70.04,70.02,70.02,16111.0,59.9842,59.9842,59.9671,59.9671,16111.0
2017-09-19 15:00:00,70.02,70.03,70.01,70.02,20525.0,59.9671,59.9757,59.9585,59.9671,20525.0
2017-09-19 15:10:00,70.02,70.04,70.02,70.03,13288.0,59.9671,59.9842,59.9671,59.9757,13288.0
2017-09-19 15:20:00,70.04,70.06,70.02,70.05,15320.0,59.9842,60.0014,59.9671,59.9928,15320.0
2017-09-19 15:30:00,70.05,70.08,70.03,70.08,30213.0,59.9928,60.0185,59.9757,60.0185,30213.0
2017-09-19 15:40:00,70.08,70.1,70.06,70.1,43420.0,60.0185,60.0356,60.0014,60.0356,43420.0
2017-09-19 15:50:00,70.1,70.11,70.07,70.08,161009.0,60.0356,60.0442,60.0099,60.0185,161009.0
2017-09-20 09:30:00,70.02,70.12,70.02,70.12,69954.0,59.9671,60.0527,59.9671,60.0527,69954.0
2017-09-20 09:40:00,70.12,70.19,70.12,70.17,46401.0,60.0527,60.1127,60.0527,60.0956,46401.0
2017-09-20 09:50:00,70.16,70.2,70.12,70.15,63941.0,60.087,60.1213,60.0527,60.0784,63941.0
2017-09-20 10:00:00,70.15,70.15,70.11,70.12,31549.0,60.0784,60.0784,60.0442,60.0527,31549.0
2017-09-20 10:10:00,70.12,70.12,70.09,70.11,25276.0,60.0527,60.0527,60.0271,60.0442,25276.0
2017-09-20 10:20:00,70.1,70.13,70.09,70.11,16444.0,60.0356,60.0613,60.0271,60.0442,16444.0
2017-09-20 10:30:00,70.11,70.11,70.06,70.06,69683.0,60.0442,60.0442,60.0014,60.0014,69683.0
2017-09-20 10:40:00,70.06,70.09,70.03,70.07,19100.0,60.0014,60.0271,59.9757,60.0099,19100.0
2017-09-20 10:50:00,70.07,70.1,70.0,70.01,24554.0,60.0099,60.0356,59.95,59.9585,24554.0
2017-09-20 11:00:00,70.01,70.04,69.98,69.98,49583.0,59.9585,59.9842,59.9328,59.9328,49583.0
2017-09-20 11:10:00,69.98,70.02,69.97,69.99,34442.0,59.9328,59.9671,59.9243,59.9414,34442.0
2017-09-20 11:20:00,69.99,69.99,69.96,69.98,17661.0,59.9414,59.9414,59.9157,59.9328,17661.0
2017-09-20 11:30:00,70.01,70.05,70.01,70.05,29906.0,59.9585,59.9928,59.9585,59.9928,29906.0
2017-09-20 11:40:00,70.04,70.06,70.02,70.05,37305.0,59.9842,60.0014,59.9671,59.9928,37305.0
2017-09-20 11:50:00,70.04,70.09,70.03,70.07,57057.0,59.9842,60.0271,59.9757,60.0099,57057.0
2017-09-20 12:00:00,70.08,70.1,70.07,70.07,36260.0,60.0185,60.0356,60.0099,60.0099,36260.0
2017-09-20 12:10:00,70.08,70.11,70.07,70.11,39239.0,60.0185,60.0442,60.0099,60.0442,39239.0
2017-09-20 12:20:00,70.1,70.11,70.06,70.1,60792.0,60.0356,60.0442,60.0014,60.0356,60792.0
2017-09-20 12:30:00,70.1,70.13,70.08,70.13,13276.0,60.0356,60.0613,60.0185,60.0613,13276.0
2017-09-20 12:40:00,70.13,70.14,70.1,70.12,8695.0,60.0613,60.0699,60.0356,60.0527,8695.0
2017-09-20 12:50:00,70.11,70.13,70.11,70.12,6500.0,60.0442,60.0613,60.0442,60.0527,6500.0
2017-09-20 13:00:00,70.12,70.12,70.08,70.08,15609.0,60.0527,60.0527,60.0185,60.0185,15609.0
2017-09-20 13:10:00,70.08,70.08,70.02,70.02,10845.0,60.0185,60.0185,59.9671,59.9671,10845.0
2017-09-20 13:20:00,70.02,70.02,69.99,69.99,10123.0,59.9671,59.9671,59.9414,59.9414,10123.0
2017-09-20 13:30:00,70.0,70.03,69.99,70.03,6940.0,59.95,59.9757,59.9414,59.9757,6940.0
2017-09-20 13:40:00,70.05,70.07,70.04,70.07,11647.0,59.9928,60.0099,59.9842,60.0099,11647.0
2017-09-20 13:50:00,70.08,70.1,70.01,70.03,22156.0,60.0185,60.0356,59.9585,59.9757,22156.0
2017-09-20 14:00:00,70.04,70.17,69.48,69.68,215995.0,59.9842,60.0956,59.5046,59.6759,215995.0
2017-09-20 14:10:00,69.67,69.72,69.55,69.55,147686.0,59.6674,59.7102,59.5646,59.5646,147686.0
2017-09-20 14:20:00,69.54,69.61,69.38,69.61,192287.0,59.556,59.616,59.419,59.616,192287.0
2017-09-20 14:30:00,69.59,69.59,69.35,69.42,112297.0,59.5988,59.5988,59.3933,59.4532,112297.0
2017-09-20 14:40:00,69.4,69.6,69.27,69.59,125031.0,59.4361,59.6074,59.3248,59.5988,125031.0
2017-09-20 14:50:00,69.61,69.67,69.58,69.58,95818.0,59.616,59.6674,59.5903,59.5903,95818.0
2017-09-20 15:00:00,69.58,69.6,69.52,69.54,64627.0,59.5903,59.6074,59.5389,59.556,64627.0
2017-09-20 15:10:00,69.56,69.65,69.55,69.65,78791.0,59.5731,59.6502,59.5646,59.6502,78791.0
2017-09-20 15:20:00,69.65,69.72,69.63,69.71,58086.0,59.6502,59.7102,59.6331,59.7016,58086.0
2017-09-20 15:30:00,69.7,69.77,69.66,69.68,78793.0,59.693,59.753,59.6588,59.6759,78793.0
2017-09-20 15:40:00,69.68,69.81,69.67,69.81,87017.0,59.6759,59.7873,59.6674,59.7873,87017.0
2017-09-20 15:50:00,69.81,69.84,69.66,69.74,229460.0,59.7873,59.8129,59.6588,59.7273,229460.0
2017-09-21 09:30:00,69.78,69.8,69.62,69.62,93475.0,59.7616,59.7787,59.6245,59.6245,93475.0
2017-09-21 09:40:00,69.62,69.74,69.61,69.7,206639.0,59.6245,59.7273,59.616,59.693,206639.0
2017-09-21 09:50:00,69.7,69.71,69.62,69.69,54635.0,59.693,59.7016,59.6245,59.6845,54635.0
2017-09-21 10:00:00,69.69,69.69,69.66,69.68,41072.0,59.6845,59.6845,59.6588,59.6759,41072.0
2017-09-21 10:10:00,69.69,69.71,69.67,69.67,67359.0,59.6845,59.7016,59.6674,59.6674,67359.0
2017-09-21 10:20:00,69.67,69.71,69.6,69.67,70106.0,59.6674,59.7016,59.6074,59.6674,70106.0
2017-09-21 10:30:00,69.67,69.73,69.66,69.67,84446.0,59.6674,59.7187,59.6588,59.6674,84446.0
2017-09-21 10:40:00,69.67,69.69,69.63,69.68,16748.0,59.6674,59.6845,59.6331,59.6759,16748.0
2017-09-21 10:50:00,69.7,69.75,69.7,69.72,21349.0,59.693,59.7359,59.693,59.7102,21349.0
2017-09-21 11:00:00,69.73,69.76,69.66,69.73,44405.0,59.7187,59.7444,59.6588,59.7187,44405.0
2017-09-21 11:10:00,69.72,69.83,69.72,69.8,54491.0,59.7102,59.8044,59.7102,59.7787,54491.0
2017-09-21 11:20:00,69.8,69.85,69.79,69.84,14885.0,59.7787,59.8215,59.7701,59.8129,14885.0
2017-09-21 11:30:00,69.84,69.85,69.78,69.8,10432.0,59.8129,59.8215,59.7616,59.7787,10432.0
2017-09-21 11:40:00,69.79,69.82,69.79,69.81,15200.0,59.7701,59.7958,59.7701,59.7873,15200.0
2017-09-21 11:50:00,69.8,69.86,69.8,69.8,12211.0,59.7787,59.8301,59.7787,59.7787,12211.0
2017-09-21 12:00:00,69.81,69.84,69.81,69.84,9010.0,59.7873,59.8129,59.7873,59.8129,9010.0
2017-09-21 12:10:00,69.84,69.91,69.84,69.9,116854.0,59.8129,59.8729,59.8129,59.8643,116854.0
2017-09-21 12:20:00,69.91,69.94,69.9,69.9,41836.0,59.8729,59.8986,59.8643,59.8643,41836.0
2017-09-21 12:30:00,69.9,69.9,69.87,69.88,11620.0,59.8643,59.8643,59.8386,59.8472,11620.0
2017-09-21 12:40:00,69.87,69.87,69.8,69.85,25090.0,59.8386,59.8386,59.7787,59.8215,25090.0
2017-09-21 12:50:00,69.85,69.87,69.83,69.84,11892.0,59.8215,59.8386,59.8044,59.8129,11892.0
2017-09-21 13:00:00,69.84,69.89,69.84,69.89,5500.0,59.8129,59.8558,59.8129,59.8558,5500.0
2017-09-21 13:10:00,69.88,69.9,69.88,69.9,5083.0,59.8472,59.8643,59.8472,59.8643,5083.0
2017-09-21 13:20:00,69.9,69.9,69.88,69.89,4799.0,59.8643,59.8643,59.8472,59.8558,4799.0
2017-09-21 13:30:00,69.88,69.89,69.85,69.87,6000.0,59.8472,59.8558,59.8215,59.8386,6000.0
2017-09-21 13:40:00,69.87,69.89,69.86,69.86,7300.0,59.8386,59.8558,59.8301,59.8301,7300.0
2017-09-21 13:50:00,69.85,69.89,69.85,69.86,7786.0,59.8215,59.8558,59.8215,59.8301,7786.0
2017-09-21 14:00:00,69.87,69.87,69.83,69.83,7343.0,59.8386,59.8386,59.8044,59.8044,7343.0
2017-09-21 14:10:00,69.84,69.85,69.81,69.85,90657.0,59.8129,59.8215,59.7873,59.8215,90657.0
2017-09-21 14:20:00,69.84,69.86,69.84,69.85,57975.0,59.8129,59.8301,59.8129,59.8215,57975.0
2017-09-21 14:30:00,69.85,69.88,69.84,69.87,14334.0,59.8215,59.8472,59.8129,59.8386,14334.0
2017-09-21 14:40:00,69.86,69.87,69.83,69.84,26799.0,59.8301,59.8386,59.8044,59.8129,26799.0
2017-09-21 14:50:00,69.83,69.86,69.81,69.86,32093.0,59.8044,59.8301,59.7873,59.8301,32093.0
2017-09-21 15:00:00,69.85,69.87,69.84,69.86,10558.0,59.8215,59.8386,59.8129,59.8301,10558.0
2017-09-21 15:10:00,69.86,69.86,69.8,69.81,183871.0,59.8301,59.8301,59.7787,59.7873,183871.0
2017-09-21 15:20:00,69.8,69.82,69.8,69.8,32200.0,59.7787,59.7958,59.7787,59.7787,32200.0
2017-09-21 15:30:00,69.79,69.82,69.79,69.8,47942.0,59.7701,59.7958,59.7701,59.7787,47942.0
2017-09-21 15:40:00,69.8,69.8,69.75,69.76,59159.0,59.7787,59.7787,59.7359,59.7444,59159.0
2017-09-21 15:50:00,69.76,69.77,69.68,69.7,136429.0,59.7444,59.753,59.6759,59.693,136429.0
2017-09-22 09:30:00,69.36,69.4,69.28,69.28,59629.0,59.4019,59.4361,59.3333,59.3333,59629.0
2017-09-22 09:40:00,69.29,69.35,69.28,69.3,62350.0,59.3419,59.3933,59.3333,59.3505,62350.0
2017-09-22 09:50:00,69.3,69.3,69.25,69.26,38775.0,59.3505,59.3505,59.3077,59.3162,38775.0
2017-09-22 10:00:00,69.26,69.33,69.26,69.3,34933.0,59.3162,59.3762,59.3162,59.3505,34933.0
2017-09-22 10:10:00,69.3,69.32,69.29,69.3,15739.0,59.3505,59.3676,59.3419,59.3505,15739.0
2017-09-22 10:20:00,69.29,69.33,69.28,69.29,20922.0,59.3419,59.3762,59.3333,59.3419,20922.0
2017-09-22 10:30:00,69.3,69.3,69.26,69.29,26066.0,59.3505,59.3505,59.3162,59.3419,26066.0
2017-09-22 10:40:00,69.28,69.3,69.26,69.27,17424.0,59.3333,59.3505,59.3162,59.3248,17424.0
2017-09-22 10:50:00,69.27,69.29,69.24,69.25,17263.0,59.3248,59.3419,59.2991,59.3077,17263.0
2017-09-22 11:00:00,69.25,69.29,69.24,69.27,36223.0,59.3077,59.3419,59.2991,59.3248,36223.0
2017-09-22 11:10:00,69.27,69.27,69.23,69.24,26588.0,59.3248,59.3248,59.2905,59.2991,26588.0
2017-09-22 11:20:00,69.24,69.25,69.2,69.21,80181.0,59.2991,59.3077,59.2648,59.2734,80181.0
2017-09-22 11:30:00,69.21,69.31,69.21,69.29,64283.0,59.2734,59.359,59.2734,59.3419,64283.0
2017-09-22 11:40:00,69.29,69.32,69.27,69.3,84610.0,59.3419,59.3676,59.3248,59.3505,84610.0
2017-09-22 11:50:00,69.3,69.32,69.3,69.31,18355.0,59.3505,59.3676,59.3505,59.359,18355.0
2017-09-22 12:00:00,69.31,69.31,69.26,69.28,39989.0,59.359,59.359,59.3162,59.3333,39989.0
2017-09-22 12:10:00,69.29,69.29,69.24,69.24,11112.0,59.3419,59.3419,59.2991,59.2991,11112.0
2017-09-22 12:20:00,69.25,69.27,69.23,69.23,8409.0,59.3077,59.3248,59.2905,59.2905,8409.0
2017-09-22 12:30:00,69.24,69.25,69.21,69.21,14490.0,59.2991,59.3077,59.2734,59.2734,14490.0
2017-09-22 12:40:00,69.22,69.23,69.21,69.21,29951.0,59.282,59.2905,59.2734,59.2734,29951.0
2017-09-22 12:50:00,69.22,69.23,69.19,69.21,19486.0,59.282,59.2905,59.2563,59.2734,19486.0
2017-09-22 13:00:00,69.2,69.2,69.18,69.19,19887.0,59.2648,59.2648,59.2477,59.2563,19887.0
2017-09-22 13:10:00,69.19,69.2,69.17,69.18,9801.0,59.2563,59.2648,59.2391,59.2477,9801.0
2017-09-22 13:20:00,69.18,69.18,69.17,69.17,20343.0,59.2477,59.2477,59.2391,59.2391,20343.0
2017-09-22 13:30:00,69.18,69.21,69.17,69.2,18752.0,59.2477,59.2734,59.2391,59.2648,18752.0
2017-09-22 13:40:00,69.19,69.21,69.18,69.18,12962.0,59.2563,59.2734,59.2477,59.2477,12962.0
2017-09-22 13:50:00,69.18,69.23,69.17,69.22,23206.0,59.2477,59.2905,59.2391,59.282,23206.0
2017-09-22 14:00:00,69.21,69.24,69.2,69.22,11668.0,59.2734,59.2991,59.2648,59.282,11668.0
2017-09-22 14:10:00,69.22,69.23,69.2,69.2,8602.0,59.282,59.2905,59.2648,59.2648,8602.0
2017-09-22 14:20:00,69.2,69.25,69.2,69.23,27232.0,59.2648,59.3077,59.2648,59.2905,27232.0
2017-09-22 14:30:00,69.23,69.25,69.23,69.24,10829.0,59.2905,59.3077,59.2905,59.2991,10829.0
2017-09-22 14:40:00,69.24,69.26,69.24,69.25,12867.0,59.2991,59.3162,59.2991,59.3077,12867.0
2017-09-22 14:50:00,69.26,69.27,69.25,69.26,12787.0,59.3162,59.3248,59.3077,59.3162,12787.0
2017-09-22 15:00:00,69.26,69.29,69.25,69.26,20072.0,59.3162,59.3419,59.3077,59.3162,20072.0
2017-09-22 15:10:00,69.26,69.26,69.24,69.25,6529.0,59.3162,59.3162,59.2991,59.3077,6529.0
2017-09-22 15:20:00,69.25,69.27,69.24,69.25,17532.0,59.3077,59.3248,59.2991,59.3077,17532.0
2017-09-22 15:30:00,69.26,69.28,69.25,69.25,14512.0,59.3162,59.3333,59.3077,59.3077,14512.0
2017-09-22 15:40:00,69.25,69.3,69.25,69.29,107466.0,59.3077,59.3505,59.3077,59.3419,107466.0
2017-09-22 15:50:00,69.29,69.34,69.26,69.3,209195.0,59.3419,59.3847,59.3162,59.3505,209195.0
2017-09-25 09:30:00,69.3,69.3,69.17,69.19,64962.0,59.3505,59.3505,59.2391,59.2563,64962.0
2017-09-25 09:40:00,69.19,69.24,69.17,69.2,93392.0,59.2563,59.2991,59.2391,59.2648,93392.0
2017-09-25 09:50:00,69.2,69.27,69.2,69.25,105452.0,59.2648,59.3248,59.2648,59.3077,105452.0
2017-09-25 10:00:00,69.26,69.32,69.25,69.32,80958.0,59.3162,59.3676,59.3077,59.3676,80958.0
2017-09-25 10:10:00,69.32,69.4,69.32,69.4,72536.0,59.3676,59.4361,59.3676,59.4361,72536.0
2017-09-25 10:20:00,69.4,69.41,69.34,69.35,88614.0,59.4361,59.4447,59.3847,59.3933,88614.0
2017-09-25 10:30:00,69.36,69.37,69.24,69.25,82435.0,59.4019,59.4104,59.2991,59.3077,82435.0
2017-09-25 10:40:00,69.25,69.25,69.2,69.24,64515.0,59.3077,59.3077,59.2648,59.2991,64515.0
2017-09-25 10:50:00,69.24,69.25,69.0,69.03,349711.0,59.2991,59.3077,59.0935,59.1192,349711.0
2017-09-25 11:00:00,69.04,69.05,68.8,68.9,113324.0,59.1278,59.1364,58.9223,59.0079,113324.0
2017-09-25 11:10:00,68.9,68.95,68.83,68.86,49634.0,59.0079,59.0507,58.948,58.9736,49634.0
2017-09-25 11:20:00,68.86,68.91,68.78,68.89,61221.0,58.9736,59.0165,58.9051,58.9993,61221.0
2017-09-25 11:30:00,68.89,68.89,68.81,68.83,34066.0,58.9993,58.9993,58.9308,58.948,34066.0
2017-09-25 11:40:00,68.82,68.85,68.74,68.74,26940.0,58.9394,58.9651,58.8709,58.8709,26940.0
2017-09-25 11:50:00,68.74,68.74,68.68,68.7,19028.0,58.8709,58.8709,58.8195,58.8366,19028.0
2017-09-25 12:00:00,68.7,68.72,68.65,68.67,35027.0,58.8366,58.8537,58.7938,58.8109,35027.0
2017-09-25 12:10:00,68.66,68.66,68.58,68.59,29077.0,58.8024,58.8024,58.7338,58.7424,29077.0
2017-09-25 12:20:00,68.58,68.69,68.58,68.68,27622.0,58.7338,58.8281,58.7338,58.8195,27622.0
2017-09-25 12:30:00,68.67,68.7,68.64,68.7,24088.0,58.8109,58.8366,58.7852,58.8366,24088.0
2017-09-25 12:40:00,68.7,68.75,68.69,68.74,32161.0,58.8366,58.8794,58.8281,58.8709,32161.0
2017-09-25 12:50:00,68.74,68.77,68.73,68.75,18542.0,58.8709,58.8966,58.8623,58.8794,18542.0
2017-09-25 13:00:00,68.74,68.76,68.72,68.73,13028.0,58.8709,58.888,58.8537,58.8623,13028.0
2017-09-25 13:10:00,68.73,68.77,68.72,68.74,15042.0,58.8623,58.8966,58.8537,58.8709,15042.0
2017-09-25 13:20:00,68.73,68.75,68.7,68.71,58337.0,58.8623,58.8794,58.8366,58.8452,58337.0
2017-09-25 13:30:00,68.69,68.79,68.68,68.78,41383.0,58.8281,58.9137,58.8195,58.9051,41383.0
2017-09-25 13:40:00,68.78,68.78,68.73,68.75,17400.0,58.9051,58.9051,58.8623,58.8794,17400.0
2017-09-25 13:50:00,68.76,68.79,68.74,68.75,27128.0,58.888,58.9137,58.8709,58.8794,27128.0
2017-09-25 14:00:00,68.76,68.81,68.75,68.8,38144.0,58.888,58.9308,58.8794,58.9223,38144.0
2017-09-25 14:10:00,68.78,68.79,68.74,68.75,20086.0,58.9051,58.9137,58.8709,58.8794,20086.0
2017-09-25 14:20:00,68.75,68.76,68.69,68.71,33147.0,58.8794,58.888,58.8281,58.8452,33147.0
2017-09-25 14:30:00,68.71,68.71,68.68,68.7,22371.0,58.8452,58.8452,58.8195,58.8366,22371.0
2017-09-25 14:40:00,68.7,68.75,68.7,68.75,58813.0,58.8366,58.8794,58.8366,58.8794,58813.0
2017-09-25 14:50:00,68.75,68.76,68.72,68.74,30375.0,58.8794,58.888,58.8537,58.8709,30375.0
2017-09-25 15:00:00,68.74,68.77,68.72,68.75,59917.0,58.8709,58.8966,58.8537,58.8794,59917.0
2017-09-25 15:10:00,68.75,68.81,68.73,68.79,63026.0,58.8794,58.9308,58.8623,58.9137,63026.0
2017-09-25 15:20:00,68.78,68.87,68.75,68.84,75550.0,58.9051,58.9822,58.8794,58.9565,75550.0
2017-09-25 15:30:00,68.85,68.9,68.84,68.88,58113.0,58.9651,59.0079,58.9565,58.9908,58113.0
2017-09-25 15:40:00,68.88,68.9,68.83,68.88,173121.0,58.9908,59.0079,58.948,58.9908,173121.0
2017-09-25 15:50:00,68.88,68.95,68.85,68.89,354928.0,58.9908,59.0507,58.9651,58.9993,354928.0
2017-09-26 09:30:00,68.69,68.81,68.69,68.75,82578.0,58.8281,58.9308,58.8281,58.8794,82578.0
2017-09-26 09:40:00,68.75,68.77,68.72,68.73,63180.0,58.8794,58.8966,58.8537,58.8623,63180.0
2017-09-26 09:50:00,68.73,68.77,68.7,68.75,130419.0,58.8623,58.8966,58.8366,58.8794,130419.0
2017-09-26 10:00:00,68.75,68.79,68.73,68.77,63616.0,58.8794,58.9137,58.8623,58.8966,63616.0
2017-09-26 10:10:00,68.76,68.78,68.73,68.75,41591.0,58.888,58.9051,58.8623,58.8794,41591.0
2017-09-26 10:20:00,68.75,68.76,68.74,68.74,27167.0,58.8794,58.888,58.8709,58.8709,27167.0
2017-09-26 10:30:00,68.75,68.76,68.7,68.7,30247.0,58.8794,58.888,58.8366,58.8366,30247.0
2017-09-26 10:40:00,68.7,68.74,68.69,68.72,102133.0,58.8366,58.8709,58.8281,58.8537,102133.0
2017-09-26 10:50:00,68.72,68.73,68.64,68.66,121176.0,58.8537,58.8623,58.7852,58.8024,121176.0
2017-09-26 11:00:00,68.66,68.66,68.59,68.59,42913.0,58.8024,58.8024,58.7424,58.7424,42913.0
2017-09-26 11:10:00,68.59,68.62,68.57,68.6,51227.0,58.7424,58.7681,58.7253,58.751,51227.0
2017-09-26 11:20:00,68.6,68.66,68.59,68.66,53379.0,58.751,58.8024,58.7424,58.8024,53379.0
2017-09-26 11:30:00,68.65,68.68,68.59,68.68,30409.0,58.7938,58.8195,58.7424,58.8195,30409.0
2017-09-26 11:40:00,68.68,68.69,68.65,68.66,65214.0,58.8195,58.8281,58.7938,58.8024,65214.0
2017-09-26 11:50:00,68.66,68.7,68.64,68.66,44683.0,58.8024,58.8366,58.7852,58.8024,44683.0
2017-09-26 12:00:00,68.65,68.7,68.63,68.63,17139.0,58.7938,58.8366,58.7767,58.7767,17139.0
2017-09-26 12:10:00,68.63,68.64,68.6,68.6,6898.0,58.7767,58.7852,58.751,58.751,6898.0
2017-09-26 12:20:00,68.61,68.63,68.58,68.61,19519.0,58.7595,58.7767,58.7338,58.7595,19519.0
2017-09-26 12:30:00,68.61,68.67,68.52,68.55,50846.0,58.7595,58.8109,58.6825,58.7082,50846.0
2017-09-26 12:40:00,68.56,68.56,68.46,68.54,36647.0,58.7167,58.7167,58.6311,58.6996,36647.0
2017-09-26 12:50:00,68.54,68.63,68.53,68.63,26990.0,58.6996,58.7767,58.691,58.7767,26990.0
2017-09-26 13:00:00,68.64,68.68,68.64,68.67,10939.0,58.7852,58.8195,58.7852,58.8109,10939.0
2017-09-26 13:10:00,68.69,68.73,68.67,68.73,24812.0,58.8281,58.8623,58.8109,58.8623,24812.0
2017-09-26 13:20:00,68.73,68.74,68.7,68.72,17039.0,58.8623,58.8709,58.8366,58.8537,17039.0
2017-09-26 13:30:00,68.71,68.75,68.71,68.75,13206.0,58.8452,58.8794,58.8452,58.8794,13206.0
2017-09-26 13:40:00,68.75,68.8,68.74,68.79,61655.0,58.8794,58.9223,58.8709,58.9137,61655.0
2017-09-26 13:50:00,68.79,68.81,68.78,68.81,23695.0,58.9137,58.9308,58.9051,58.9308,23695.0
2017-09-26 14:00:00,68.81,68.81,68.79,68.79,7552.0,58.9308,58.9308,58.9137,58.9137,7552.0
2017-09-26 14:10:00,68.8,68.81,68.76,68.77,9692.0,58.9223,58.9308,58.888,58.8966,9692.0
2017-09-26 14:20:00,68.77,68.8,68.77,68.8,13830.0,58.8966,58.9223,58.8966,58.9223,13830.0
2017-09-26 14:30:00,68.8,68.8,68.74,68.74,20337.0,58.9223,58.9223,58.8709,58.8709,20337.0
2017-09-26 14:40:00,68.74,68.75,68.7,68.74,19520.0,58.8709,58.8794,58.8366,58.8709,19520.0
2017-09-26 14:50:00,68.75,68.77,68.74,68.77,30977.0,58.8794,58.8966,58.8709,58.8966,30977.0
2017-09-26 15:00:00,68.76,68.77,68.75,68.76,8664.0,58.888,58.8966,58.8794,58.888,8664.0
2017-09-26 15:10:00,68.76,68.76,68.72,68.75,54160.0,58.888,58.888,58.8537,58.8794,54160.0
2017-09-26 15:20:00,68.75,68.76,68.73,68.74,72701.0,58.8794,58.888,58.8623,58.8709,72701.0
2017-09-26 15:30:00,68.75,68.77,68.74,68.75,44337.0,58.8794,58.8966,58.8709,58.8794,44337.0
2017-09-26 15:40:00,68.75,68.75,68.74,68.75,39036.0,58.8794,58.8794,58.8709,58.8794,39036.0
2017-09-26 15:50:00,68.75,68.75,68.64,68.65,303307.0,58.8794,58.8794,58.7852,58.7938,303307.0
2017-09-27 09:30:00,68.25,68.25,68.11,68.19,109062.0,58.4512,58.4512,58.3313,58.3998,109062.0
2017-09-27 09:40:00,68.19,68.26,68.16,68.18,89540.0,58.3998,58.4598,58.3741,58.3913,89540.0
2017-09-27 09:50:00,68.18,68.2,68.14,68.16,58839.0,58.3913,58.4084,58.357,58.3741,58839.0
2017-09-27 10:00:00,68.16,68.2,68.13,68.16,183872.0,58.3741,58.4084,58.3485,58.3741,183872.0
2017-09-27 10:10:00,68.16,68.16,68.12,68.15,275167.0,58.3741,58.3741,58.3399,58.3656,275167.0
2017-09-27 10:20:00,68.14,68.15,68.05,68.06,33037.0,58.357,58.3656,58.2799,58.2885,33037.0
2017-09-27 10:30:00,68.06,68.06,68.0,68.0,67271.0,58.2885,58.2885,58.2371,58.2371,67271.0
2017-09-27 10:40:00,68.0,68.02,67.94,67.96,32692.0,58.2371,58.2542,58.1857,58.2029,32692.0
2017-09-27 10:50:00,67.96,68.0,67.91,67.97,94725.0,58.2029,58.2371,58.16,58.2114,94725.0
2017-09-27 11:00:00,67.97,67.97,67.92,67.95,108068.0,58.2114,58.2114,58.1686,58.1943,108068.0
2017-09-27 11:10:00,67.96,68.0,67.93,67.99,31420.0,58.2029,58.2371,58.1772,58.2286,31420.0
2017-09-27 11:20:00,67.98,68.01,67.98,68.0,25119.0,58.22,58.2457,58.22,58.2371,25119.0
2017-09-27 11:30:00,68.0,68.0,67.96,67.96,45602.0,58.2371,58.2371,58.2029,58.2029,45602.0
2017-09-27 11:40:00,67.96,67.97,67.9,67.9,50357.0,58.2029,58.2114,58.1515,58.1515,50357.0
2017-09-27 11:50:00,67.9,67.9,67.88,67.9,35439.0,58.1515,58.1515,58.1343,58.1515,35439.0
2017-09-27 12:00:00,67.9,67.9,67.8,67.83,72357.0,58.1515,58.1515,58.0658,58.0915,72357.0
2017-09-27 12:10:00,67.84,67.86,67.8,67.81,70900.0,58.1001,58.1172,58.0658,58.0744,70900.0
2017-09-27 12:20:00,67.8,67.88,67.8,67.87,104905.0,58.0658,58.1343,58.0658,58.1258,104905.0
2017-09-27 12:30:00,67.87,67.89,67.85,67.87,22650.0,58.1258,58.1429,58.1087,58.1258,22650.0
2017-09-27 12:40:00,67.88,67.91,67.86,67.89,13106.0,58.1343,58.16,58.1172,58.1429,13106.0
2017-09-27 12:50:00,67.88,67.95,67.88,67.94,48292.0,58.1343,58.1943,58.1343,58.1857,48292.0
2017-09-27 13:00:00,67.94,67.97,67.93,67.97,31172.0,58.1857,58.2114,58.1772,58.2114,31172.0
2017-09-27 13:10:00,67.97,67.98,67.95,67.97,25202.0,58.2114,58.22,58.1943,58.2114,25202.0
2017-09-27 13:20:00,67.97,67.99,67.96,67.97,10237.0,58.2114,58.2286,58.2029,58.2114,10237.0
2017-09-27 13:30:00,67.97,67.98,67.95,67.98,7184.0,58.2114,58.22,58.1943,58.22,7184.0
2017-09-27 13:40:00,67.99,68.01,67.96,67.99,33075.0,58.2286,58.2457,58.2029,58.2286,33075.0
2017-09-27 13:50:00,68.0,68.04,67.99,68.04,17516.0,58.2371,58.2714,58.2286,58.2714,17516.0
2017-09-27 14:00:00,68.04,68.07,68.01,68.02,100453.0,58.2714,58.2971,58.2457,58.2542,100453.0
2017-09-27 14:10:00,68.02,68.1,68.01,68.08,91488.0,58.2542,58.3228,58.2457,58.3056,91488.0
2017-09-27 14:20:00,68.08,68.13,68.07,68.13,21203.0,58.3056,58.3485,58.2971,58.3485,21203.0
2017-09-27 14:30:00,68.13,68.2,68.13,68.2,51075.0,58.3485,58.4084,58.3485,58.4084,51075.0
2017-09-27 14:40:00,68.2,68.2,68.15,68.16,45367.0,58.4084,58.4084,58.3656,58.3741,45367.0
2017-09-27 14:50:00,68.16,68.21,68.15,68.2,58709.0,58.3741,58.417,58.3656,58.4084,58709.0
2017-09-27 15:00:00,68.2,68.2,68.16,68.19,40569.0,58.4084,58.4084,58.3741,58.3998,40569.0
2017-09-27 15:10:00,68.19,68.21,68.13,68.16,73859.0,58.3998,58.417,58.3485,58.3741,73859.0
2017-09-27 15:20:00,68.17,68.17,68.14,68.15,67148.0,58.3827,58.3827,58.357,58.3656,67148.0
2017-09-27 15:30:00,68.14,68.2,68.13,68.19,537236.0,58.357,58.4084,58.3485,58.3998,537236.0
2017-09-27 15:40:00,68.18,68.19,68.13,68.14,397551.0,58.3913,58.3998,58.3485,58.357,397551.0
2017-09-27 15:50:00,68.13,68.15,68.03,68.15,1178397.0,58.3485,58.3656,58.2628,58.3656,1178397.0
2017-09-28 09:30:00,67.81,67.86,67.8,67.84,108581.0,58.0744,58.1172,58.0658,58.1001,108581.0
2017-09-28 09:40:00,67.84,67.91,67.84,67.88,82692.0,58.1001,58.16,58.1001,58.1343,82692.0
2017-09-28 09:50:00,67.89,67.92,67.88,67.89,76097.0,58.1429,58.1686,58.1343,58.1429,76097.0
2017-09-28 10:00:00,67.9,67.92,67.88,67.92,29691.0,58.1515,58.1686,58.1343,58.1686,29691.0
2017-09-28 10:10:00,67.91,67.92,67.86,67.89,36530.0,58.16,58.1686,58.1172,58.1429,36530.0
2017-09-28 10:20:00,67.89,67.94,67.87,67.91,49464.0,58.1429,58.1857,58.1258,58.16,49464.0
2017-09-28 10:30:00,67.91,67.92,67.88,67.89,26037.0,58.16,58.1686,58.1343,58.1429,26037.0
2017-09-28 10:40:00,67.89,67.99,67.89,67.94,55651.0,58.1429,58.2286,58.1429,58.1857,55651.0
2017-09-28 10:50:00,67.95,67.96,67.91,67.92,27652.0,58.1943,58.2029,58.16,58.1686,27652.0
2017-09-28 11:00:00,67.93,67.93,67.88,67.91,40971.0,58.1772,58.1772,58.1343,58.16,40971.0
2017-09-28 11:10:00,67.91,67.91,67.85,67.86,23362.0,58.16,58.16,58.1087,58.1172,23362.0
2017-09-28 11:20:00,67.86,67.9,67.85,67.9,38878.0,58.1172,58.1515,58.1087,58.1515,38878.0
2017-09-28 11:30:00,67.9,67.92,67.89,67.89,53065.0,58.1515,58.1686,58.1429,58.1429,53065.0
2017-09-28 11:40:00,67.9,67.96,67.89,67.9,88823.0,58.1515,58.2029,58.1429,58.1515,88823.0
2017-09-28 11:50:00,67.9,67.9,67.86,67.87,60244.0,58.1515,58.1515,58.1172,58.1258,60244.0
2017-09-28 12:00:00,67.87,67.92,67.87,67.91,29143.0,58.1258,58.1686,58.1258,58.16,29143.0
2017-09-28 12:10:00,67.91,67.98,67.9,67.95,36382.0,58.16,58.22,58.1515,58.1943,36382.0
2017-09-28 12:20:00,67.96,67.96,67.93,67.95,35298.0,58.2029,58.2029,58.1772,58.1943,35298.0
2017-09-28 12:30:00,67.95,67.95,67.94,67.95,11789.0,58.1943,58.1943,58.1857,58.1943,11789.0
2017-09-28 12:40:00,67.95,67.95,67.93,67.95,6869.0,58.1943,58.1943,58.1772,58.1943,6869.0
2017-09-28 12:50:00,67.95,68.03,67.94,68.02,24016.0,58.1943,58.2628,58.1857,58.2542,24016.0
2017-09-28 13:00:00,68.02,68.05,68.01,68.05,78527.0,58.2542,58.2799,58.2457,58.2799,78527.0
2017-09-28 13:10:00,68.05,68.06,68.04,68.05,90510.0,58.2799,58.2885,58.2714,58.2799,90510.0
2017-09-28 13:20:00,68.06,68.07,68.05,68.05,11879.0,58.2885,58.2971,58.2799,58.2799,11879.0
2017-09-28 13:30:00,68.06,68.06,68.04,68.06,7670.0,58.2885,58.2885,58.2714,58.2885,7670.0
2017-09-28 13:40:00,68.05,68.08,68.05,68.06,80104.0,58.2799,58.3056,58.2799,58.2885,80104.0
2017-09-28 13:50:00,68.06,68.06,68.02,68.05,62481.0,58.2885,58.2885,58.2542,58.2799,62481.0
2017-09-28 14:00:00,68.05,68.07,68.04,68.06,12230.0,58.2799,58.2971,58.2714,58.2885,12230.0
2017-09-28 14:10:00,68.07,68.08,68.04,68.04,14651.0,58.2971,58.3056,58.2714,58.2714,14651.0
2017-09-28 14:20:00,68.05,68.05,68.01,68.02,8744.0,58.2799,58.2799,58.2457,58.2542,8744.0
2017-09-28 14:30:00,68.02,68.07,68.01,68.05,40958.0,58.2542,58.2971,58.2457,58.2799,40958.0
2017-09-28 14:40:00,68.05,68.07,68.04,68.04,55071.0,58.2799,58.2971,58.2714,58.2714,55071.0
2017-09-28 14:50:00,68.05,68.05,68.04,68.05,114336.0,58.2799,58.2799,58.2714,58.2799,114336.0
2017-09-28 15:00:00,68.05,68.05,68.0,68.05,30786.0,58.2799,58.2799,58.2371,58.2799,30786.0
2017-09-28 15:10:00,68.04,68.08,68.03,68.06,30577.0,58.2714,58.3056,58.2628,58.2885,30577.0
2017-09-28 15:20:00,68.07,68.07,68.05,68.06,25528.0,58.2971,58.2971,58.2799,58.2885,25528.0
2017-09-28 15:30:00,68.06,68.1,68.06,68.09,19498.0,58.2885,58.3228,58.2885,58.3142,19498.0
2017-09-28 15:40:00,68.1,68.11,68.07,68.09,51333.0,58.3228,58.3313,58.2971,58.3142,51333.0
2017-09-28 15:50:00,68.08,68.09,68.0,68.04,140199.0,58.3056,58.3142,58.2371,58.2714,140199.0
2017-09-29 09:30:00,68.71,68.83,68.71,68.78,112696.0,58.8452,58.948,58.8452,58.9051,112696.0
2017-09-29 09:40:00,68.77,68.8,68.7,68.7,101198.0,58.8966,58.9223,58.8366,58.8366,101198.0
2017-09-29 09:50:00,68.69,68.74,68.58,68.7,182990.0,58.8281,58.8709,58.7338,58.8366,182990.0
2017-09-29 10:00:00,68.69,68.78,68.67,68.76,64525.0,58.8281,58.9051,58.8109,58.888,64525.0
2017-09-29 10:10:00,68.76,68.81,68.75,68.81,52103.0,58.888,58.9308,58.8794,58.9308,52103.0
2017-09-29 10:20:00,68.81,68.88,68.81,68.87,69608.0,58.9308,58.9908,58.9308,58.9822,69608.0
2017-09-29 10:30:00,68.87,68.99,68.86,68.99,148223.0,58.9822,59.085,58.9736,59.085,148223.0
2017-09-29 10:40:00,68.99,69.09,68.97,69.06,156148.0,59.085,59.1706,59.0679,59.1449,156148.0
2017-09-29 10:50:00,69.05,69.08,69.02,69.06,92057.0,59.1364,59.1621,59.1107,59.1449,92057.0
2017-09-29 11:00:00,69.06,69.07,68.98,68.99,40199.0,59.1449,59.1535,59.0764,59.085,40199.0
2017-09-29 11:10:00,68.99,69.02,68.98,69.0,38053.0,59.085,59.1107,59.0764,59.0935,38053.0
2017-09-29 11:20:00,69.0,69.03,68.96,68.96,63979.0,59.0935,59.1192,59.0593,59.0593,63979.0
2017-09-29 11:30:00,68.96,69.01,68.96,68.98,20491.0,59.0593,59.1021,59.0593,59.0764,20491.0
2017-09-29 11:40:00,68.98,69.0,68.97,68.99,13909.0,59.0764,59.0935,59.0679,59.085,13909.0
2017-09-29 11:50:00,68.99,69.01,68.97,69.0,44026.0,59.085,59.1021,59.0679,59.0935,44026.0
2017-09-29 12:00:00,69.01,69.01,68.96,68.99,24412.0,59.1021,59.1021,59.0593,59.085,24412.0
2017-09-29 12:10:00,68.98,68.99,68.96,68.98,13699.0,59.0764,59.085,59.0593,59.0764,13699.0
2017-09-29 12:20:00,68.98,69.0,68.97,69.0,31498.0,59.0764,59.0935,59.0679,59.0935,31498.0
2017-09-29 12:30:00,69.0,69.03,68.98,69.03,12400.0,59.0935,59.1192,59.0764,59.1192,12400.0
2017-09-29 12:40:00,69.03,69.05,69.02,69.05,35595.0,59.1192,59.1364,59.1107,59.1364,35595.0
2017-09-29 12:50:00,69.05,69.07,69.04,69.07,13100.0,59.1364,59.1535,59.1278,59.1535,13100.0
2017-09-29 13:00:00,69.07,69.12,69.06,69.12,40944.0,59.1535,59.1963,59.1449,59.1963,40944.0
2017-09-29 13:10:00,69.12,69.13,69.09,69.12,31321.0,59.1963,59.2049,59.1706,59.1963,31321.0
2017-09-29 13:20:00,69.12,69.15,69.1,69.15,77777.0,59.1963,59.222,59.1792,59.222,77777.0
2017-09-29 13:30:00,69.15,69.16,69.13,69.16,83142.0,59.222,59.2306,59.2049,59.2306,83142.0
2017-09-29 13:40:00,69.16,69.17,69.14,69.16,74318.0,59.2306,59.2391,59.2134,59.2306,74318.0
2017-09-29 13:50:00,69.16,69.17,69.07,69.08,48708.0,59.2306,59.2391,59.1535,59.1621,48708.0
2017-09-29 14:00:00,69.08,69.1,69.06,69.07,16919.0,59.1621,59.1792,59.1449,59.1535,16919.0
2017-09-29 14:10:00,69.08,69.08,69.03,69.06,40341.0,59.1621,59.1621,59.1192,59.1449,40341.0
2017-09-29 14:20:00,69.05,69.11,69.05,69.1,70907.0,59.1364,59.1878,59.1364,59.1792,70907.0
2017-09-29 14:30:00,69.11,69.14,69.09,69.13,53015.0,59.1878,59.2134,59.1706,59.2049,53015.0
2017-09-29 14:40:00,69.13,69.15,69.11,69.14,27849.0,59.2049,59.222,59.1878,59.2134,27849.0
2017-09-29 14:50:00,69.14,69.18,69.14,69.15,17568.0,59.2134,59.2477,59.2134,59.222,17568.0
2017-09-29 15:00:00,69.15,69.18,69.14,69.16,23700.0,59.222,59.2477,59.2134,59.2306,23700.0
2017-09-29 15:10:00,69.17,69.2,69.16,69.2,95204.0,59.2391,59.2648,59.2306,59.2648,95204.0
2017-09-29 15:20:00,69.2,69.2,69.16,69.16,16450.0,59.2648,59.2648,59.2306,59.2306,16450.0
2017-09-29 15:30:00,69.16,69.18,69.12,69.13,130085.0,59.2306,59.2477,59.1963,59.2049,130085.0
2017-09-29 15:40:00,69.13,69.16,69.04,69.16,210374.0,59.2049,59.2306,59.1278,59.2306,210374.0
2017-09-29 15:50:00,69.16,69.19,69.07,69.09,518339.0,59.2306,59.2563,59.1535,59.1706,518339.0
2017-10-02 09:30:00,69.14,69.33,69.13,69.31,68691.0,59.2134,59.3762,59.2049,59.359,68691.0
2017-10-02 09:40:00,69.31,69.4,69.29,69.37,59217.0,59.359,59.4361,59.3419,59.4104,59217.0
2017-10-02 09:50:00,69.37,69.46,69.37,69.46,66389.0,59.4104,59.4875,59.4104,59.4875,66389.0
2017-10-02 10:00:00,69.45,69.46,69.3,69.45,178530.0,59.4789,59.4875,59.3505,59.4789,178530.0
2017-10-02 10:10:00,69.45,69.47,69.41,69.43,86363.0,59.4789,59.4961,59.4447,59.4618,86363.0
2017-10-02 10:20:00,69.44,69.47,69.37,69.38,43620.0,59.4704,59.4961,59.4104,59.419,43620.0
2017-10-02 10:30:00,69.38,69.58,69.38,69.58,81225.0,59.419,59.5903,59.419,59.5903,81225.0
2017-10-02 10:40:00,69.59,69.65,69.57,69.6,138360.0,59.5988,59.6502,59.5817,59.6074,138360.0
2017-10-02 10:50:00,69.6,69.6,69.54,69.55,97672.0,59.6074,59.6074,59.556,59.5646,97672.0
2017-10-02 11:00:00,69.55,69.6,69.54,69.56,57480.0,59.5646,59.6074,59.556,59.5731,57480.0
2017-10-02 11:10:00,69.55,69.57,69.46,69.47,34016.0,59.5646,59.5817,59.4875,59.4961,34016.0
2017-10-02 11:20:00,69.46,69.47,69.34,69.36,59188.0,59.4875,59.4961,59.3847,59.4019,59188.0
2017-10-02 11:30:00,69.36,69.36,69.2,69.27,151626.0,59.4019,59.4019,59.2648,59.3248,151626.0
2017-10-02 11:40:00,69.26,69.26,69.14,69.16,103286.0,59.3162,59.3162,59.2134,59.2306,103286.0
2017-10-02 11:50:00,69.15,69.33,69.15,69.24,52151.0,59.222,59.3762,59.222,59.2991,52151.0
2017-10-02 12:00:00,69.23,69.29,69.19,69.29,23459.0,59.2905,59.3419,59.2563,59.3419,23459.0
2017-10-02 12:10:00,69.28,69.41,69.28,69.41,32977.0,59.3333,59.4447,59.3333,59.4447,32977.0
2017-10-02 12:20:00,69.42,69.46,69.4,69.44,38693.0,59.4532,59.4875,59.4361,59.4704,38693.0
2017-10-02 12:30:00,69.44,69.47,69.43,69.47,31057.0,59.4704,59.4961,59.4618,59.4961,31057.0
2017-10-02 12:40:00,69.47,69.51,69.47,69.49,37883.0,59.4961,59.5303,59.4961,59.5132,37883.0
2017-10-02 12:50:00,69.49,69.51,69.47,69.51,14639.0,59.5132,59.5303,59.4961,59.5303,14639.0
2017-10-02 13:00:00,69.5,69.5,69.46,69.46,17526.0,59.5218,59.5218,59.4875,59.4875,17526.0
2017-10-02 13:10:00,69.46,69.5,69.46,69.48,11858.0,59.4875,59.5218,59.4875,59.5046,11858.0
2017-10-02 13:20:00,69.48,69.51,69.47,69.5,21006.0,59.5046,59.5303,59.4961,59.5218,21006.0
2017-10-02 13:30:00,69.5,69.5,69.44,69.45,14442.0,59.5218,59.5218,59.4704,59.4789,14442.0
2017-10-02 13:40:00,69.45,69.48,69.43,69.47,38019.0,59.4789,59.5046,59.4618,59.4961,38019.0
2017-10-02 13:50:00,69.47,69.49,69.46,69.48,18203.0,59.4961,59.5132,59.4875,59.5046,18203.0
2017-10-02 14:00:00,69.47,69.51,69.46,69.51,23713.0,59.4961,59.5303,59.4875,59.5303,23713.0
2017-10-02 14:10:00,69.52,69.52,69.46,69.47,17390.0,59.5389,59.5389,59.4875,59.4961,17390.0
2017-10-02 14:20:00,69.47,69.49,69.45,69.48,21894.0,59.4961,59.5132,59.4789,59.5046,21894.0
2017-10-02 14:30:00,69.48,69.5,69.46,69.46,18783.0,59.5046,59.5218,59.4875,59.4875,18783.0
2017-10-02 14:40:00,69.47,69.48,69.4,69.43,146947.0,59.4961,59.5046,59.4361,59.4618,146947.0
2017-10-02 14:50:00,69.42,69.44,69.4,69.41,19048.0,59.4532,59.4704,59.4361,59.4447,19048.0
2017-10-02 15:00:00,69.41,69.47,69.41,69.45,33206.0,59.4447,59.4961,59.4447,59.4789,33206.0
2017-10-02 15:10:00,69.45,69.48,69.42,69.45,28709.0,59.4789,59.5046,59.4532,59.4789,28709.0
2017-10-02 15:20:00,69.44,69.45,69.39,69.39,31560.0,59.4704,59.4789,59.4276,59.4276,31560.0
2017-10-02 15:30:00,69.38,69.44,69.37,69.44,44908.0,59.419,59.4704,59.4104,59.4704,44908.0
2017-10-02 15:40:00,69.44,69.44,69.36,69.38,32711.0,59.4704,59.4704,59.4019,59.419,32711.0
2017-10-02 15:50:00,69.38,69.4,69.22,69.24,201875.0,59.419,59.4361,59.282,59.2991,201875.0
2017-10-03 09:30:00,69.68,69.72,69.51,69.71,232942.0,59.6759,59.7102,59.5303,59.7016,232942.0
2017-10-03 09:40:00,69.7,69.71,69.66,69.68,65937.0,59.693,59.7016,59.6588,59.6759,65937.0
2017-10-03 09:50:00,69.68,69.77,69.67,69.77,94157.0,59.6759,59.753,59.6674,59.753,94157.0
2017-10-03 10:00:00,69.77,69.86,69.76,69.84,78134.0,59.753,59.8301,59.7444,59.8129,78134.0
2017-10-03 10:10:00,69.85,69.86,69.69,69.82,47122.0,59.8215,59.8301,59.6845,59.7958,47122.0
2017-10-03 10:20:00,69.81,69.82,69.73,69.77,26062.0,59.7873,59.7958,59.7187,59.753,26062.0
2017-10-03 10:30:00,69.78,69.86,69.77,69.79,74729.0,59.7616,59.8301,59.753,59.7701,74729.0
2017-10-03 10:40:00,69.79,69.8,69.77,69.77,18026.0,59.7701,59.7787,59.753,59.753,18026.0
2017-10-03 10:50:00,69.77,69.84,69.76,69.82,41399.0,59.753,59.8129,59.7444,59.7958,41399.0
2017-10-03 11:00:00,69.82,69.89,69.81,69.88,50902.0,59.7958,59.8558,59.7873,59.8472,50902.0
2017-10-03 11:10:00,69.87,69.91,69.84,69.89,66386.0,59.8386,59.8729,59.8129,59.8558,66386.0
2017-10-03 11:20:00,69.89,69.97,69.89,69.95,75900.0,59.8558,59.9243,59.8558,59.9072,75900.0
2017-10-03 11:30:00,69.95,69.96,69.93,69.94,19475.0,59.9072,59.9157,59.89,59.8986,19475.0
2017-10-03 11:40:00,69.94,69.98,69.91,69.95,15666.0,59.8986,59.9328,59.8729,59.9072,15666.0
2017-10-03 11:50:00,69.94,70.0,69.94,69.95,20433.0,59.8986,59.95,59.8986,59.9072,20433.0
2017-10-03 12:00:00,69.95,69.98,69.95,69.96,4324.0,59.9072,59.9328,59.9072,59.9157,4324.0
2017-10-03 12:10:00,69.96,69.97,69.92,69.92,10250.0,59.9157,59.9243,59.8815,59.8815,10250.0
2017-10-03 12:20:00,69.89,69.9,69.87,69.9,7631.0,59.8558,59.8643,59.8386,59.8643,7631.0
2017-10-03 12:30:00,69.9,69.92,69.9,69.92,7000.0,59.8643,59.8815,59.8643,59.8815,7000.0
2017-10-03 12:40:00,69.93,69.93,69.91,69.92,5689.0,59.89,59.89,59.8729,59.8815,5689.0
2017-10-03 12:50:00,69.92,69.93,69.91,69.92,8981.0,59.8815,59.89,59.8729,59.8815,8981.0
2017-10-03 13:00:00,69.93,69.94,69.9,69.9,25001.0,59.89,59.8986,59.8643,59.8643,25001.0
2017-10-03 13:10:00,69.89,69.93,69.88,69.91,23800.0,59.8558,59.89,59.8472,59.8729,23800.0
2017-10-03 13:20:00,69.91,69.91,69.89,69.89,2017.0,59.8729,59.8729,59.8558,59.8558,2017.0
2017-10-03 13:30:00,69.89,69.9,69.86,69.88,18941.0,59.8558,59.8643,59.8301,59.8472,18941.0
2017-10-03 13:40:00,69.88,69.9,69.88,69.9,4738.0,59.8472,59.8643,59.8472,59.8643,4738.0
2017-10-03 13:50:00,69.9,69.92,69.9,69.92,5352.0,59.8643,59.8815,59.8643,59.8815,5352.0
2017-10-03 14:00:00,69.92,69.92,69.88,69.89,9215.0,59.8815,59.8815,59.8472,59.8558,9215.0
2017-10-03 14:10:00,69.89,69.9,69.88,69.88,8453.0,59.8558,59.8643,59.8472,59.8472,8453.0
2017-10-03 14:20:00,69.87,69.89,69.86,69.88,5649.0,59.8386,59.8558,59.8301,59.8472,5649.0
2017-10-03 14:30:00,69.88,69.91,69.87,69.88,4765.0,59.8472,59.8729,59.8386,59.8472,4765.0
2017-10-03 14:40:00,69.88,69.94,69.86,69.9,9295.0,59.8472,59.8986,59.8301,59.8643,9295.0
2017-10-03 14:50:00,69.9,69.93,69.89,69.92,7309.0,59.8643,59.89,59.8558,59.8815,7309.0
2017-10-03 15:00:00,69.91,69.92,69.89,69.9,20394.0,59.8729,59.8815,59.8558,59.8643,20394.0
2017-10-03 15:10:00,69.89,69.89,69.83,69.84,37408.0,59.8558,59.8558,59.8044,59.8129,37408.0
2017-10-03 15:20:00,69.85,69.86,69.82,69.84,78849.0,59.8215,59.8301,59.7958,59.8129,78849.0
2017-10-03 15:30:00,69.85,69.94,69.84,69.93,48815.0,59.8215,59.8986,59.8129,59.89,48815.0
2017-10-03 15:40:00,69.93,69.97,69.84,69.9,80393.0,59.89,59.9243,59.8129,59.8643,80393.0
2017-10-03 15:50:00,69.9,69.96,69.84,69.89,241928.0,59.8643,59.9157,59.8129,59.8558,241928.0
2017-10-04 09:30:00,69.86,69.87,69.7,69.83,94698.0,59.8301,59.8386,59.693,59.8044,94698.0
2017-10-04 09:40:00,69.84,69.86,69.76,69.77,169700.0,59.8129,59.8301,59.7444,59.753,169700.0
2017-10-04 09:50:00,69.76,69.83,69.75,69.83,49243.0,59.7444,59.8044,59.7359,59.8044,49243.0
2017-10-04 10:00:00,69.83,69.83,69.69,69.77,198093.0,59.8044,59.8044,59.6845,59.753,198093.0
2017-10-04 10:10:00,69.77,69.77,69.73,69.73,41423.0,59.753,59.753,59.7187,59.7187,41423.0
2017-10-04 10:20:00,69.73,69.79,69.72,69.77,51838.0,59.7187,59.7701,59.7102,59.753,51838.0
2017-10-04 10:30:00,69.77,69.83,69.76,69.81,83411.0,59.753,59.8044,59.7444,59.7873,83411.0
2017-10-04 10:40:00,69.81,69.86,69.8,69.84,53405.0,59.7873,59.8301,59.7787,59.8129,53405.0
2017-10-04 10:50:00,69.83,69.84,69.79,69.81,24131.0,59.8044,59.8129,59.7701,59.7873,24131.0
2017-10-04 11:00:00,69.82,69.85,69.8,69.82,162257.0,59.7958,59.8215,59.7787,59.7958,162257.0
2017-10-04 11:10:00,69.83,69.85,69.82,69.83,22312.0,59.8044,59.8215,59.7958,59.8044,22312.0
2017-10-04 11:20:00,69.83,69.85,69.81,69.84,54337.0,59.8044,59.8215,59.7873,59.8129,54337.0
2017-10-04 11:30:00,69.85,69.88,69.84,69.86,36832.0,59.8215,59.8472,59.8129,59.8301,36832.0
2017-10-04 11:40:00,69.85,69.89,69.85,69.89,45623.0,59.8215,59.8558,59.8215,59.8558,45623.0
2017-10-04 11:50:00,69.89,69.93,69.88,69.9,22343.0,59.8558,59.89,59.8472,59.8643,22343.0
2017-10-04 12:00:00,69.91,69.94,69.88,69.89,15888.0,59.8729,59.8986,59.8472,59.8558,15888.0
2017-10-04 12:10:00,69.89,69.94,69.88,69.9,15651.0,59.8558,59.8986,59.8472,59.8643,15651.0
2017-10-04 12:20:00,69.92,69.93,69.88,69.88,23369.0,59.8815,59.89,59.8472,59.8472,23369.0
2017-10-04 12:30:00,69.89,69.9,69.85,69.86,20513.0,59.8558,59.8643,59.8215,59.8301,20513.0
2017-10-04 12:40:00,69.86,69.88,69.84,69.85,17115.0,59.8301,59.8472,59.8129,59.8215,17115.0
2017-10-04 12:50:00,69.85,69.87,69.84,69.86,11965.0,59.8215,59.8386,59.8129,59.8301,11965.0
2017-10-04 13:00:00,69.86,69.89,69.83,69.89,12554.0,59.8301,59.8558,59.8044,59.8558,12554.0
2017-10-04 13:10:00,69.87,69.89,69.87,69.88,95089.0,59.8386,59.8558,59.8386,59.8472,95089.0
2017-10-04 13:20:00,69.88,69.92,69.87,69.91,15911.0,59.8472,59.8815,59.8386,59.8729,15911.0
2017-10-04 13:30:00,69.9,69.9,69.81,69.85,12504.0,59.8643,59.8643,59.7873,59.8215,12504.0
2017-10-04 13:40:00,69.85,69.89,69.79,69.82,67400.0,59.8215,59.8558,59.7701,59.7958,67400.0
2017-10-04 13:50:00,69.83,69.91,69.82,69.9,82481.0,59.8044,59.8729,59.7958,59.8643,82481.0
2017-10-04 14:00:00,69.88,69.92,69.87,69.91,37808.0,59.8472,59.8815,59.8386,59.8729,37808.0
2017-10-04 14:10:00,69.91,69.93,69.9,69.91,69905.0,59.8729,59.89,59.8643,59.8729,69905.0
2017-10-04 14:20:00,69.91,69.92,69.9,69.92,84874.0,59.8729,59.8815,59.8643,59.8815,84874.0
2017-10-04 14:30:00,69.91,69.92,69.91,69.91,12790.0,59.8729,59.8815,59.8729,59.8729,12790.0
2017-10-04 14:40:00,69.91,69.92,69.9,69.91,109850.0,59.8729,59.8815,59.8643,59.8729,109850.0
2017-10-04 14:50:00,69.91,69.94,69.9,69.92,16105.0,59.8729,59.8986,59.8643,59.8815,16105.0
2017-10-04 15:00:00,69.91,69.95,69.91,69.95,65703.0,59.8729,59.9072,59.8729,59.9072,65703.0
2017-10-04 15:10:00,69.95,69.95,69.94,69.94,6513.0,59.9072,59.9072,59.8986,59.8986,6513.0
2017-10-04 15:20:00,69.94,70.02,69.94,69.98,133513.0,59.8986,59.9671,59.8986,59.9328,133513.0
2017-10-04 15:30:00,69.98,69.98,69.93,69.95,115113.0,59.9328,59.9328,59.89,59.9072,115113.0
2017-10-04 15:40:00,69.96,69.96,69.93,69.93,88707.0,59.9157,59.9157,59.89,59.89,88707.0
2017-10-04 15:50:00,69.93,69.99,69.92,69.95,344033.0,59.89,59.9414,59.8815,59.9072,344033.0
2017-10-05 09:30:00,70.05,70.2,70.05,70.2,117151.0,59.9928,60.1213,59.9928,60.1213,117151.0
2017-10-05 09:40:00,70.19,70.27,70.17,70.2,118696.0,60.1127,60.1812,60.0956,60.1213,118696.0
2017-10-05 09:50:00,70.2,70.22,70.16,70.17,71928.0,60.1213,60.1384,60.087,60.0956,71928.0
2017-10-05 10:00:00,70.17,70.18,70.07,70.16,60141.0,60.0956,60.1041,60.0099,60.087,60141.0
2017-10-05 10:10:00,70.17,70.24,70.16,70.24,75357.0,60.0956,60.1555,60.087,60.1555,75357.0
2017-10-05 10:20:00,70.25,70.29,70.22,70.28,188783.0,60.1641,60.1983,60.1384,60.1898,188783.0
2017-10-05 10:30:00,70.27,70.32,70.24,70.31,83130.0,60.1812,60.224,60.1555,60.2155,83130.0
2017-10-05 10:40:00,70.31,70.35,70.29,70.31,45010.0,60.2155,60.2497,60.1983,60.2155,45010.0
2017-10-05 10:50:00,70.3,70.33,70.3,70.32,20051.0,60.2069,60.2326,60.2069,60.224,20051.0
2017-10-05 11:00:00,70.32,70.38,70.3,70.31,93700.0,60.224,60.2754,60.2069,60.2155,93700.0
2017-10-05 11:10:00,70.3,70.36,70.29,70.36,122355.0,60.2069,60.2583,60.1983,60.2583,122355.0
2017-10-05 11:20:00,70.35,70.42,70.33,70.41,81978.0,60.2497,60.3097,60.2326,60.3011,81978.0
2017-10-05 11:30:00,70.4,70.51,70.4,70.48,130142.0,60.2925,60.3868,60.2925,60.3611,130142.0
2017-10-05 11:40:00,70.48,70.56,70.48,70.5,135790.0,60.3611,60.4296,60.3611,60.3782,135790.0
2017-10-05 11:50:00,70.5,70.54,70.43,70.43,40013.0,60.3782,60.4124,60.3182,60.3182,40013.0
2017-10-05 12:00:00,70.43,70.45,70.41,70.42,28933.0,60.3182,60.3354,60.3011,60.3097,28933.0
2017-10-05 12:10:00,70.42,70.47,70.41,70.47,44614.0,60.3097,60.3525,60.3011,60.3525,44614.0
2017-10-05 12:20:00,70.48,70.59,70.47,70.54,47677.0,60.3611,60.4553,60.3525,60.4124,47677.0
2017-10-05 12:30:00,70.55,70.55,70.53,70.53,45320.0,60.421,60.421,60.4039,60.4039,45320.0
2017-10-05 12:40:00,70.54,70.59,70.53,70.59,47166.0,60.4124,60.4553,60.4039,60.4553,47166.0
2017-10-05 12:50:00,70.59,70.62,70.56,70.56,91128.0,60.4553,60.481,60.4296,60.4296,91128.0
2017-10-05 13:00:00,70.56,70.6,70.56,70.58,33022.0,60.4296,60.4638,60.4296,60.4467,33022.0
2017-10-05 13:10:00,70.59,70.61,70.58,70.61,77017.0,60.4553,60.4724,60.4467,60.4724,77017.0
2017-10-05 13:20:00,70.61,70.61,70.59,70.6,67222.0,60.4724,60.4724,60.4553,60.4638,67222.0
2017-10-05 13:30:00,70.59,70.6,70.58,70.6,27861.0,60.4553,60.4638,60.4467,60.4638,27861.0
2017-10-05 13:40:00,70.6,70.6,70.58,70.58,38920.0,60.4638,60.4638,60.4467,60.4467,38920.0
2017-10-05 13:50:00,70.58,70.6,70.58,70.59,34070.0,60.4467,60.4638,60.4467,60.4553,34070.0
2017-10-05 14:00:00,70.6,70.61,70.59,70.59,16747.0,60.4638,60.4724,60.4553,60.4553,16747.0
2017-10-05 14:10:00,70.6,70.6,70.57,70.58,36791.0,60.4638,60.4638,60.4381,60.4467,36791.0
2017-10-05 14:20:00,70.58,70.6,70.56,70.57,19400.0,60.4467,60.4638,60.4296,60.4381,19400.0
2017-10-05 14:30:00,70.58,70.58,70.56,70.57,67906.0,60.4467,60.4467,60.4296,60.4381,67906.0
2017-10-05 14:40:00,70.57,70.61,70.57,70.61,11975.0,60.4381,60.4724,60.4381,60.4724,11975.0
2017-10-05 14:50:00,70.61,70.61,70.57,70.58,17852.0,60.4724,60.4724,60.4381,60.4467,17852.0
2017-10-05 15:00:00,70.58,70.6,70.57,70.58,14862.0,60.4467,60.4638,60.4381,60.4467,14862.0
2017-10-05 15:10:00,70.58,70.67,70.58,70.64,161230.0,60.4467,60.5238,60.4467,60.4981,161230.0
2017-10-05 15:20:00,70.64,70.64,70.59,70.61,18215.0,60.4981,60.4981,60.4553,60.4724,18215.0
2017-10-05 15:30:00,70.61,70.61,70.57,70.6,97478.0,60.4724,60.4724,60.4381,60.4638,97478.0
2017-10-05 15:40:00,70.59,70.61,70.56,70.59,96187.0,60.4553,60.4724,60.4296,60.4553,96187.0
2017-10-05 15:50:00,70.59,70.59,70.5,70.54,529165.0,60.4553,60.4553,60.3782,60.4124,529165.0
2017-10-06 09:30:00,70.01,70.08,69.76,69.83,339153.0,59.9585,60.0185,59.7444,59.8044,339153.0
2017-10-06 09:40:00,69.84,70.11,69.84,70.03,152276.0,59.8129,60.0442,59.8129,59.9757,152276.0
2017-10-06 09:50:00,70.03,70.13,69.98,70.11,53618.0,59.9757,60.0613,59.9328,60.0442,53618.0
2017-10-06 10:00:00,70.12,70.21,70.12,70.18,94103.0,60.0527,60.1298,60.0527,60.1041,94103.0
2017-10-06 10:10:00,70.19,70.31,70.19,70.27,54466.0,60.1127,60.2155,60.1127,60.1812,54466.0
2017-10-06 10:20:00,70.28,70.48,70.28,70.42,183522.0,60.1898,60.3611,60.1898,60.3097,183522.0
2017-10-06 10:30:00,70.43,70.5,70.43,70.46,62411.0,60.3182,60.3782,60.3182,60.3439,62411.0
2017-10-06 10:40:00,70.47,70.48,70.28,70.36,185116.0,60.3525,60.3611,60.1898,60.2583,185116.0
2017-10-06 10:50:00,70.35,70.41,70.24,70.34,94051.0,60.2497,60.3011,60.1555,60.2412,94051.0
2017-10-06 11:00:00,70.34,70.35,70.27,70.33,57453.0,60.2412,60.2497,60.1812,60.2326,57453.0
2017-10-06 11:10:00,70.33,70.4,70.31,70.39,122756.0,60.2326,60.2925,60.2155,60.284,122756.0
2017-10-06 11:20:00,70.38,70.39,70.34,70.34,65514.0,60.2754,60.284,60.2412,60.2412,65514.0
2017-10-06 11:30:00,70.33,70.37,70.25,70.25,146128.0,60.2326,60.2669,60.1641,60.1641,146128.0
2017-10-06 11:40:00,70.25,70.29,70.22,70.25,86797.0,60.1641,60.1983,60.1384,60.1641,86797.0
2017-10-06 11:50:00,70.25,70.26,70.23,70.24,55353.0,60.1641,60.1726,60.147,60.1555,55353.0
2017-10-06 12:00:00,70.23,70.25,70.2,70.21,96051.0,60.147,60.1641,60.1213,60.1298,96051.0
2017-10-06 12:10:00,70.2,70.22,70.14,70.21,40779.0,60.1213,60.1384,60.0699,60.1298,40779.0
2017-10-06 12:20:00,70.22,70.24,70.2,70.24,12656.0,60.1384,60.1555,60.1213,60.1555,12656.0
2017-10-06 12:30:00,70.24,70.28,70.23,70.28,17265.0,60.1555,60.1898,60.147,60.1898,17265.0
2017-10-06 12:40:00,70.28,70.3,70.27,70.28,32658.0,60.1898,60.2069,60.1812,60.1898,32658.0
2017-10-06 12:50:00,70.28,70.31,70.27,70.29,33407.0,60.1898,60.2155,60.1812,60.1983,33407.0
2017-10-06 13:00:00,70.28,70.3,70.27,70.27,18357.0,60.1898,60.2069,60.1812,60.1812,18357.0
2017-10-06 13:10:00,70.27,70.3,70.26,70.3,11451.0,60.1812,60.2069,60.1726,60.2069,11451.0
2017-10-06 13:20:00,70.3,70.3,70.27,70.3,19066.0,60.2069,60.2069,60.1812,60.2069,19066.0
2017-10-06 13:30:00,70.3,70.31,70.24,70.25,20344.0,60.2069,60.2155,60.1555,60.1641,20344.0
2017-10-06 13:40:00,70.25,70.25,70.23,70.25,53316.0,60.1641,60.1641,60.147,60.1641,53316.0
2017-10-06 13:50:00,70.24,70.25,70.23,70.23,32141.0,60.1555,60.1641,60.147,60.147,32141.0
2017-10-06 14:00:00,70.24,70.24,70.21,70.23,41604.0,60.1555,60.1555,60.1298,60.147,41604.0
2017-10-06 14:10:00,70.22,70.23,70.22,70.23,17985.0,60.1384,60.147,60.1384,60.147,17985.0
2017-10-06 14:20:00,70.23,70.26,70.22,70.26,39441.0,60.147,60.1726,60.1384,60.1726,39441.0
2017-10-06 14:30:00,70.26,70.26,70.25,70.26,27476.0,60.1726,60.1726,60.1641,60.1726,27476.0
2017-10-06 14:40:00,70.26,70.29,70.25,70.26,25842.0,60.1726,60.1983,60.1641,60.1726,25842.0
2017-10-06 14:50:00,70.26,70.31,70.25,70.3,61153.0,60.1726,60.2155,60.1641,60.2069,61153.0
2017-10-06 15:00:00,70.3,70.31,70.28,70.3,29053.0,60.2069,60.2155,60.1898,60.2069,29053.0
2017-10-06 15:10:00,70.3,70.31,70.26,70.29,65621.0,60.2069,60.2155,60.1726,60.1983,65621.0
2017-10-06 15:20:00,70.3,70.3,70.27,70.28,32489.0,60.2069,60.2069,60.1812,60.1898,32489.0
2017-10-06 15:30:00,70.29,70.3,70.26,70.28,37757.0,60.1983,60.2069,60.1726,60.1898,37757.0
2017-10-06 15:40:00,70.28,70.3,70.26,70.27,85181.0,60.1898,60.2069,60.1726,60.1812,85181.0
2017-10-06 15:50:00,70.27,70.32,70.23,70.24,299821.0,60.1812,60.224,60.147,60.1555,299821.0
2017-10-09 09:30:00,70.09,70.26,70.09,70.25,53423.0,60.0271,60.1726,60.0271,60.1641,53423.0
2017-10-09 09:40:00,70.25,70.25,70.14,70.15,63773.0,60.1641,60.1641,60.0699,60.0784,63773.0
2017-10-09 09:50:00,70.16,70.21,70.15,70.2,18740.0,60.087,60.1298,60.0784,60.1213,18740.0
2017-10-09 10:00:00,70.2,70.22,70.12,70.14,36436.0,60.1213,60.1384,60.0527,60.0699,36436.0
2017-10-09 10:10:00,70.14,70.14,70.06,70.07,53880.0,60.0699,60.0699,60.0014,60.0099,53880.0
2017-10-09 10:20:00,70.06,70.09,70.0,70.02,80549.0,60.0014,60.0271,59.95,59.9671,80549.0
2017-10-09 10:30:00,70.02,70.03,70.0,70.02,26128.0,59.9671,59.9757,59.95,59.9671,26128.0
2017-10-09 10:40:00,70.02,70.04,69.98,70.02,85651.0,59.9671,59.9842,59.9328,59.9671,85651.0
2017-10-09 10:50:00,70.02,70.06,69.99,70.05,38169.0,59.9671,60.0014,59.9414,59.9928,38169.0
2017-10-09 11:00:00,70.05,70.09,70.05,70.08,37682.0,59.9928,60.0271,59.9928,60.0185,37682.0
2017-10-09 11:10:00,70.07,70.11,70.07,70.11,16743.0,60.0099,60.0442,60.0099,60.0442,16743.0
2017-10-09 11:20:00,70.11,70.15,70.1,70.14,15469.0,60.0442,60.0784,60.0356,60.0699,15469.0
2017-10-09 11:30:00,70.14,70.15,70.14,70.14,144796.0,60.0699,60.0784,60.0699,60.0699,144796.0
2017-10-09 11:40:00,70.14,70.17,70.14,70.17,66094.0,60.0699,60.0956,60.0699,60.0956,66094.0
2017-10-09 11:50:00,70.16,70.19,70.16,70.19,10249.0,60.087,60.1127,60.087,60.1127,10249.0
2017-10-09 12:00:00,70.19,70.21,70.19,70.2,47601.0,60.1127,60.1298,60.1127,60.1213,47601.0
2017-10-09 12:10:00,70.2,70.2,70.18,70.18,70645.0,60.1213,60.1213,60.1041,60.1041,70645.0
2017-10-09 12:20:00,70.18,70.19,70.18,70.19,14249.0,60.1041,60.1127,60.1041,60.1127,14249.0
2017-10-09 12:30:00,70.19,70.2,70.17,70.19,46720.0,60.1127,60.1213,60.0956,60.1127,46720.0
2017-10-09 12:40:00,70.18,70.21,70.18,70.2,25853.0,60.1041,60.1298,60.1041,60.1213,25853.0
2017-10-09 12:50:00,70.21,70.22,70.2,70.22,37950.0,60.1298,60.1384,60.1213,60.1384,37950.0
2017-10-09 13:00:00,70.22,70.22,70.2,70.22,15708.0,60.1384,60.1384,60.1213,60.1384,15708.0
2017-10-09 13:10:00,70.22,70.22,70.21,70.21,40189.0,60.1384,60.1384,60.1298,60.1298,40189.0
2017-10-09 13:20:00,70.21,70.22,70.21,70.22,7136.0,60.1298,60.1384,60.1298,60.1384,7136.0
2017-10-09 13:30:00,70.22,70.22,70.2,70.2,19114.0,60.1384,60.1384,60.1213,60.1213,19114.0
2017-10-09 13:40:00,70.2,70.21,70.2,70.2,14219.0,60.1213,60.1298,60.1213,60.1213,14219.0
2017-10-09 13:50:00,70.2,70.22,70.19,70.2,39270.0,60.1213,60.1384,60.1127,60.1213,39270.0
2017-10-09 14:00:00,70.2,70.2,70.19,70.19,25215.0,60.1213,60.1213,60.1127,60.1127,25215.0
2017-10-09 14:10:00,70.2,70.2,70.19,70.19,18062.0,60.1213,60.1213,60.1127,60.1127,18062.0
2017-10-09 14:20:00,70.2,70.2,70.19,70.2,15673.0,60.1213,60.1213,60.1127,60.1213,15673.0
2017-10-09 14:30:00,70.2,70.2,70.16,70.17,46846.0,60.1213,60.1213,60.087,60.0956,46846.0
2017-10-09 14:40:00,70.18,70.2,70.18,70.18,23648.0,60.1041,60.1213,60.1041,60.1041,23648.0
2017-10-09 14:50:00,70.18,70.2,70.18,70.18,13856.0,60.1041,60.1213,60.1041,60.1041,13856.0
2017-10-09 15:00:00,70.18,70.18,70.15,70.15,48401.0,60.1041,60.1041,60.0784,60.0784,48401.0
2017-10-09 15:10:00,70.15,70.16,70.11,70.15,69565.0,60.0784,60.087,60.0442,60.0784,69565.0
2017-10-09 15:20:00,70.15,70.2,70.14,70.2,45277.0,60.0784,60.1213,60.0699,60.1213,45277.0
2017-10-09 15:30:00,70.2,70.2,70.16,70.18,56555.0,60.1213,60.1213,60.087,60.1041,56555.0
2017-10-09 15:40:00,70.19,70.2,70.16,70.18,71216.0,60.1127,60.1213,60.087,60.1041,71216.0
2017-10-09 15:50:00,70.18,70.21,70.17,70.18,212616.0,60.1041,60.1298,60.0956,60.1041,212616.0
2017-10-10 09:30:00,70.94,71.05,70.93,71.05,322527.0,60.755,60.8492,60.7465,60.8492,322527.0
2017-10-10 09:40:00,71.05,71.14,71.04,71.14,172594.0,60.8492,60.9263,60.8407,60.9263,172594.0
2017-10-10 09:50:00,71.14,71.21,71.12,71.2,139590.0,60.9263,60.9863,60.9092,60.9777,139590.0
2017-10-10 10:00:00,71.19,71.21,71.11,71.11,134501.0,60.9691,60.9863,60.9006,60.9006,134501.0
2017-10-10 10:10:00,71.12,71.14,71.03,71.05,55927.0,60.9092,60.9263,60.8321,60.8492,55927.0
2017-10-10 10:20:00,71.05,71.08,71.01,71.06,80811.0,60.8492,60.8749,60.815,60.8578,80811.0
2017-10-10 10:30:00,71.06,71.09,70.98,71.0,83313.0,60.8578,60.8835,60.7893,60.8064,83313.0
2017-10-10 10:40:00,71.0,71.08,70.99,71.05,59815.0,60.8064,60.8749,60.7978,60.8492,59815.0
2017-10-10 10:50:00,71.06,71.08,71.01,71.04,75291.0,60.8578,60.8749,60.815,60.8407,75291.0
2017-10-10 11:00:00,71.03,71.06,71.0,71.06,41796.0,60.8321,60.8578,60.8064,60.8578,41796.0
2017-10-10 11:10:00,71.06,71.08,71.03,71.06,54956.0,60.8578,60.8749,60.8321,60.8578,54956.0
2017-10-10 11:20:00,71.05,71.06,70.99,71.03,35989.0,60.8492,60.8578,60.7978,60.8321,35989.0
2017-10-10 11:30:00,71.03,71.09,71.03,71.05,49524.0,60.8321,60.8835,60.8321,60.8492,49524.0
2017-10-10 11:40:00,71.04,71.08,71.04,71.07,32840.0,60.8407,60.8749,60.8407,60.8664,32840.0
2017-10-10 11:50:00,71.07,71.09,71.02,71.05,27194.0,60.8664,60.8835,60.8235,60.8492,27194.0
2017-10-10 12:00:00,71.04,71.1,71.03,71.07,56120.0,60.8407,60.892,60.8321,60.8664,56120.0
2017-10-10 12:10:00,71.07,71.1,71.04,71.08,44022.0,60.8664,60.892,60.8407,60.8749,44022.0
2017-10-10 12:20:00,71.08,71.13,71.07,71.13,40139.0,60.8749,60.9177,60.8664,60.9177,40139.0
2017-10-10 12:30:00,71.12,71.15,71.11,71.13,30624.0,60.9092,60.9349,60.9006,60.9177,30624.0
2017-10-10 12:40:00,71.13,71.16,71.13,71.14,52777.0,60.9177,60.9434,60.9177,60.9263,52777.0
2017-10-10 12:50:00,71.14,71.16,71.09,71.11,44521.0,60.9263,60.9434,60.8835,60.9006,44521.0
2017-10-10 13:00:00,71.11,71.14,71.08,71.12,55721.0,60.9006,60.9263,60.8749,60.9092,55721.0
2017-10-10 13:10:00,71.12,71.13,71.11,71.12,31345.0,60.9092,60.9177,60.9006,60.9092,31345.0
2017-10-10 13:20:00,71.12,71.12,71.1,71.11,26652.0,60.9092,60.9092,60.892,60.9006,26652.0
2017-10-10 13:30:00,71.11,71.13,71.06,71.11,96593.0,60.9006,60.9177,60.8578,60.9006,96593.0
2017-10-10 13:40:00,71.12,71.13,71.09,71.11,36220.0,60.9092,60.9177,60.8835,60.9006,36220.0
2017-10-10 13:50:00,71.12,71.12,71.07,71.09,48679.0,60.9092,60.9092,60.8664,60.8835,48679.0
2017-10-10 14:00:00,71.09,71.13,71.07,71.08,44187.0,60.8835,60.9177,60.8664,60.8749,44187.0
2017-10-10 14:10:00,71.09,71.11,71.07,71.09,34941.0,60.8835,60.9006,60.8664,60.8835,34941.0
2017-10-10 14:20:00,71.09,71.11,71.08,71.09,37838.0,60.8835,60.9006,60.8749,60.8835,37838.0
2017-10-10 14:30:00,71.1,71.13,71.09,71.13,39490.0,60.892,60.9177,60.8835,60.9177,39490.0
2017-10-10 14:40:00,71.12,71.13,71.1,71.12,53393.0,60.9092,60.9177,60.892,60.9092,53393.0
2017-10-10 14:50:00,71.13,71.13,71.08,71.11,41179.0,60.9177,60.9177,60.8749,60.9006,41179.0
2017-10-10 15:00:00,71.11,71.12,71.09,71.12,53595.0,60.9006,60.9092,60.8835,60.9092,53595.0
2017-10-10 15:10:00,71.12,71.12,71.09,71.09,38449.0,60.9092,60.9092,60.8835,60.8835,38449.0
2017-10-10 15:20:00,71.09,71.14,71.08,71.13,65279.0,60.8835,60.9263,60.8749,60.9177,65279.0
2017-10-10 15:30:00,71.13,71.18,71.13,71.18,72256.0,60.9177,60.9606,60.9177,60.9606,72256.0
2017-10-10 15:40:00,71.17,71.18,71.14,71.15,164026.0,60.952,60.9606,60.9263,60.9349,164026.0
2017-10-10 15:50:00,71.14,71.16,71.05,71.1,573196.0,60.9263,60.9434,60.8492,60.892,573196.0
2017-10-11 09:30:00,71.57,71.57,71.46,71.54,136063.0,61.2946,61.2946,61.2004,61.2689,136063.0
2017-10-11 09:40:00,71.54,71.59,71.51,71.59,339682.0,61.2689,61.3117,61.2432,61.3117,339682.0
2017-10-11 09:50:00,71.59,71.59,71.51,71.56,99832.0,61.3117,61.3117,61.2432,61.286,99832.0
2017-10-11 10:00:00,71.55,71.61,71.53,71.59,32615.0,61.2774,61.3288,61.2603,61.3117,32615.0
2017-10-11 10:10:00,71.6,71.61,71.55,71.56,39878.0,61.3203,61.3288,61.2774,61.286,39878.0
2017-10-11 10:20:00,71.56,71.58,71.54,71.55,35118.0,61.286,61.3031,61.2689,61.2774,35118.0
2017-10-11 10:30:00,71.55,71.59,71.54,71.56,68832.0,61.2774,61.3117,61.2689,61.286,68832.0
2017-10-11 10:40:00,71.56,71.59,71.55,71.56,34769.0,61.286,61.3117,61.2774,61.286,34769.0
2017-10-11 10:50:00,71.56,71.59,71.55,71.57,19426.0,61.286,61.3117,61.2774,61.2946,19426.0
2017-10-11 11:00:00,71.56,71.59,71.55,71.59,39001.0,61.286,61.3117,61.2774,61.3117,39001.0
2017-10-11 11:10:00,71.59,71.59,71.57,71.57,19810.0,61.3117,61.3117,61.2946,61.2946,19810.0
2017-10-11 11:20:00,71.56,71.59,71.56,71.57,38061.0,61.286,61.3117,61.286,61.2946,38061.0
2017-10-11 11:30:00,71.57,71.59,71.56,71.58,15312.0,61.2946,61.3117,61.286,61.3031,15312.0
2017-10-11 11:40:00,71.58,71.58,71.55,71.55,20073.0,61.3031,61.3031,61.2774,61.2774,20073.0
2017-10-11 11:50:00,71.55,71.57,71.52,71.56,53408.0,61.2774,61.2946,61.2517,61.286,53408.0
2017-10-11 12:00:00,71.57,71.6,71.54,71.55,73148.0,61.2946,61.3203,61.2689,61.2774,73148.0
2017-10-11 12:10:00,71.56,71.57,71.56,71.57,8820.0,61.286,61.2946,61.286,61.2946,8820.0
2017-10-11 12:20:00,71.57,71.66,71.57,71.63,41440.0,61.2946,61.3716,61.2946,61.346,41440.0
2017-10-11 12:30:00,71.62,71.63,71.6,71.6,23867.0,61.3374,61.346,61.3203,61.3203,23867.0
2017-10-11 12:40:00,71.61,71.63,71.59,71.59,50724.0,61.3288,61.346,61.3117,61.3117,50724.0
2017-10-11 12:50:00,71.59,71.59,71.57,71.57,23634.0,61.3117,61.3117,61.2946,61.2946,23634.0
2017-10-11 13:00:00,71.58,71.61,71.57,71.61,26243.0,61.3031,61.3288,61.2946,61.3288,26243.0
2017-10-11 13:10:00,71.61,71.61,71.56,71.57,53469.0,61.3288,61.3288,61.286,61.2946,53469.0
2017-10-11 13:20:00,71.57,71.58,71.55,71.57,30791.0,61.2946,61.3031,61.2774,61.2946,30791.0
2017-10-11 13:30:00,71.56,71.58,71.54,71.56,23015.0,61.286,61.3031,61.2689,61.286,23015.0
2017-10-11 13:40:00,71.56,71.57,71.55,71.56,17420.0,61.286,61.2946,61.2774,61.286,17420.0
2017-10-11 13:50:00,71.55,71.58,71.54,71.55,21366.0,61.2774,61.3031,61.2689,61.2774,21366.0
2017-10-11 14:00:00,71.56,71.67,71.56,71.66,71041.0,61.286,61.3802,61.286,61.3716,71041.0
2017-10-11 14:10:00,71.65,71.73,71.64,71.7,59391.0,61.3631,61.4316,61.3545,61.4059,59391.0
2017-10-11 14:20:00,71.7,71.7,71.65,71.67,7049.0,61.4059,61.4059,61.3631,61.3802,7049.0
2017-10-11 14:30:00,71.67,71.7,71.67,71.69,25258.0,61.3802,61.4059,61.3802,61.3973,25258.0
2017-10-11 14:40:00,71.69,71.71,71.67,71.69,42053.0,61.3973,61.4145,61.3802,61.3973,42053.0
2017-10-11 14:50:00,71.69,71.72,71.68,71.7,19909.0,61.3973,61.423,61.3888,61.4059,19909.0
2017-10-11 15:00:00,71.7,71.75,71.7,71.75,75878.0,61.4059,61.4487,61.4059,61.4487,75878.0
2017-10-11 15:10:00,71.75,71.84,71.75,71.84,56793.0,61.4487,61.5258,61.4487,61.5258,56793.0
2017-10-11 15:20:00,71.84,71.85,71.8,71.83,24000.0,61.5258,61.5344,61.4915,61.5172,24000.0
2017-10-11 15:30:00,71.84,71.86,71.83,71.84,26772.0,61.5258,61.5429,61.5172,61.5258,26772.0
2017-10-11 15:40:00,71.85,71.85,71.82,71.83,33120.0,61.5344,61.5344,61.5087,61.5172,33120.0
2017-10-11 15:50:00,71.83,71.86,71.77,71.77,294127.0,61.5172,61.5429,61.4659,61.4659,294127.0
2017-10-12 09:30:00,72.23,72.25,72.15,72.25,94158.0,61.8598,61.8769,61.7913,61.8769,94158.0
2017-10-12 09:40:00,72.25,72.26,72.18,72.21,145373.0,61.8769,61.8855,61.817,61.8427,145373.0
2017-10-12 09:50:00,72.22,72.24,72.19,72.22,40832.0,61.8512,61.8684,61.8256,61.8512,40832.0
2017-10-12 10:00:00,72.22,72.22,72.18,72.2,167771.0,61.8512,61.8512,61.817,61.8341,167771.0
2017-10-12 10:10:00,72.2,72.25,72.19,72.24,67451.0,61.8341,61.8769,61.8256,61.8684,67451.0
2017-10-12 10:20:00,72.24,72.26,72.22,72.22,56457.0,61.8684,61.8855,61.8512,61.8512,56457.0
2017-10-12 10:30:00,72.23,72.29,72.23,72.26,51515.0,61.8598,61.9112,61.8598,61.8855,51515.0
2017-10-12 10:40:00,72.26,72.26,72.22,72.24,40056.0,61.8855,61.8855,61.8512,61.8684,40056.0
2017-10-12 10:50:00,72.25,72.25,72.23,72.24,29197.0,61.8769,61.8769,61.8598,61.8684,29197.0
2017-10-12 11:00:00,72.25,72.31,72.24,72.3,51517.0,61.8769,61.9283,61.8684,61.9198,51517.0
2017-10-12 11:10:00,72.29,72.32,72.28,72.28,68530.0,61.9112,61.9369,61.9026,61.9026,68530.0
2017-10-12 11:20:00,72.28,72.3,72.27,72.29,17107.0,61.9026,61.9198,61.8941,61.9112,17107.0
2017-10-12 11:30:00,72.29,72.34,72.28,72.34,100224.0,61.9112,61.954,61.9026,61.954,100224.0
2017-10-12 11:40:00,72.34,72.37,72.33,72.35,60176.0,61.954,61.9797,61.9455,61.9626,60176.0
2017-10-12 11:50:00,72.36,72.37,72.33,72.35,30330.0,61.9711,61.9797,61.9455,61.9626,30330.0
2017-10-12 12:00:00,72.35,72.37,72.34,72.37,29547.0,61.9626,61.9797,61.954,61.9797,29547.0
2017-10-12 12:10:00,72.37,72.37,72.35,72.36,82551.0,61.9797,61.9797,61.9626,61.9711,82551.0
2017-10-12 12:20:00,72.35,72.36,72.32,72.34,29569.0,61.9626,61.9711,61.9369,61.954,29569.0
2017-10-12 12:30:00,72.34,72.37,72.33,72.34,44692.0,61.954,61.9797,61.9455,61.954,44692.0
2017-10-12 12:40:00,72.34,72.34,72.28,72.29,75033.0,61.954,61.954,61.9026,61.9112,75033.0
2017-10-12 12:50:00,72.28,72.3,72.27,72.29,38088.0,61.9026,61.9198,61.8941,61.9112,38088.0
2017-10-12 13:00:00,72.29,72.3,72.28,72.28,18901.0,61.9112,61.9198,61.9026,61.9026,18901.0
2017-10-12 13:10:00,72.28,72.31,72.28,72.29,21868.0,61.9026,61.9283,61.9026,61.9112,21868.0
2017-10-12 13:20:00,72.3,72.32,72.29,72.31,21166.0,61.9198,61.9369,61.9112,61.9283,21166.0
2017-10-12 13:30:00,72.31,72.33,72.29,72.3,82942.0,61.9283,61.9455,61.9112,61.9198,82942.0
2017-10-12 13:40:00,72.29,72.31,72.23,72.24,93224.0,61.9112,61.9283,61.8598,61.8684,93224.0
2017-10-12 13:50:00,72.24,72.25,72.22,72.23,11110.0,61.8684,61.8769,61.8512,61.8598,11110.0
2017-10-12 14:00:00,72.23,72.26,72.22,72.24,37111.0,61.8598,61.8855,61.8512,61.8684,37111.0
2017-10-12 14:10:00,72.24,72.24,72.21,72.22,26009.0,61.8684,61.8684,61.8427,61.8512,26009.0
2017-10-12 14:20:00,72.22,72.22,72.19,72.2,31712.0,61.8512,61.8512,61.8256,61.8341,31712.0
2017-10-12 14:30:00,72.21,72.25,72.2,72.24,27091.0,61.8427,61.8769,61.8341,61.8684,27091.0
2017-10-12 14:40:00,72.24,72.24,72.17,72.17,34082.0,61.8684,61.8684,61.8084,61.8084,34082.0
2017-10-12 14:50:00,72.17,72.19,72.15,72.18,48116.0,61.8084,61.8256,61.7913,61.817,48116.0
2017-10-12 15:00:00,72.18,72.21,72.17,72.2,32115.0,61.817,61.8427,61.8084,61.8341,32115.0
2017-10-12 15:10:00,72.2,72.25,72.2,72.25,59001.0,61.8341,61.8769,61.8341,61.8769,59001.0
2017-10-12 15:20:00,72.25,72.25,72.15,72.16,52863.0,61.8769,61.8769,61.7913,61.7999,52863.0
2017-10-12 15:30:00,72.16,72.21,72.15,72.16,81041.0,61.7999,61.8427,61.7913,61.7999,81041.0
2017-10-12 15:40:00,72.17,72.22,72.16,72.18,91833.0,61.8084,61.8512,61.7999,61.817,91833.0
2017-10-12 15:50:00,72.18,72.22,72.15,72.18,259127.0,61.817,61.8512,61.7913,61.817,259127.0
2017-10-13 09:30:00,72.62,72.78,72.62,72.68,90161.0,62.1938,62.3308,62.1938,62.2452,90161.0
2017-10-13 09:40:00,72.68,72.72,72.68,72.69,50399.0,62.2452,62.2795,62.2452,62.2538,50399.0
2017-10-13 09:50:00,72.69,72.73,72.69,72.71,24338.0,62.2538,62.288,62.2538,62.2709,24338.0
2017-10-13 10:00:00,72.72,72.76,72.68,72.7,43170.0,62.2795,62.3137,62.2452,62.2623,43170.0
2017-10-13 10:10:00,72.7,72.72,72.66,72.69,26063.0,62.2623,62.2795,62.2281,62.2538,26063.0
2017-10-13 10:20:00,72.69,72.73,72.68,72.68,97338.0,62.2538,62.288,62.2452,62.2452,97338.0
2017-10-13 10:30:00,72.69,72.73,72.68,72.73,30466.0,62.2538,62.288,62.2452,62.288,30466.0
2017-10-13 10:40:00,72.73,72.77,72.72,72.75,192044.0,62.288,62.3223,62.2795,62.3052,192044.0
2017-10-13 10:50:00,72.75,72.78,72.72,72.77,187148.0,62.3052,62.3308,62.2795,62.3223,187148.0
2017-10-13 11:00:00,72.77,72.8,72.75,72.77,101866.0,62.3223,62.348,62.3052,62.3223,101866.0
2017-10-13 11:10:00,72.76,72.81,72.76,72.81,39107.0,62.3137,62.3565,62.3137,62.3565,39107.0
2017-10-13 11:20:00,72.81,72.87,72.8,72.83,18143.0,62.3565,62.4079,62.348,62.3737,18143.0
2017-10-13 11:30:00,72.83,72.87,72.81,72.85,35934.0,62.3737,62.4079,62.3565,62.3908,35934.0
2017-10-13 11:40:00,72.85,72.87,72.84,72.86,35047.0,62.3908,62.4079,62.3822,62.3994,35047.0
2017-10-13 11:50:00,72.86,72.92,72.86,72.91,32070.0,62.3994,62.4507,62.3994,62.4422,32070.0
2017-10-13 12:00:00,72.92,72.92,72.9,72.92,30862.0,62.4507,62.4507,62.4336,62.4507,30862.0
2017-10-13 12:10:00,72.92,72.92,72.84,72.84,42709.0,62.4507,62.4507,62.3822,62.3822,42709.0
2017-10-13 12:20:00,72.84,72.9,72.84,72.9,17507.0,62.3822,62.4336,62.3822,62.4336,17507.0
2017-10-13 12:30:00,72.9,72.9,72.84,72.85,71927.0,62.4336,62.4336,62.3822,62.3908,71927.0
2017-10-13 12:40:00,72.85,72.88,72.85,72.87,16120.0,62.3908,62.4165,62.3908,62.4079,16120.0
2017-10-13 12:50:00,72.87,72.88,72.86,72.87,39107.0,62.4079,62.4165,62.3994,62.4079,39107.0
2017-10-13 13:00:00,72.86,72.88,72.85,72.87,20130.0,62.3994,62.4165,62.3908,62.4079,20130.0
2017-10-13 13:10:00,72.86,72.88,72.84,72.84,60643.0,62.3994,62.4165,62.3822,62.3822,60643.0
2017-10-13 13:20:00,72.85,72.9,72.84,72.89,51120.0,62.3908,62.4336,62.3822,62.4251,51120.0
2017-10-13 13:30:00,72.89,72.92,72.89,72.91,7149.0,62.4251,62.4507,62.4251,62.4422,7149.0
2017-10-13 13:40:00,72.91,72.93,72.9,72.93,51473.0,62.4422,62.4593,62.4336,62.4593,51473.0
2017-10-13 13:50:00,72.93,72.95,72.92,72.94,108850.0,62.4593,62.4764,62.4507,62.4679,108850.0
2017-10-13 14:00:00,72.93,72.95,72.9,72.93,23549.0,62.4593,62.4764,62.4336,62.4593,23549.0
2017-10-13 14:10:00,72.94,72.95,72.91,72.93,28898.0,62.4679,62.4764,62.4422,62.4593,28898.0
2017-10-13 14:20:00,72.92,72.92,72.87,72.89,63282.0,62.4507,62.4507,62.4079,62.4251,63282.0
2017-10-13 14:30:00,72.89,72.89,72.85,72.87,70252.0,62.4251,62.4251,62.3908,62.4079,70252.0
2017-10-13 14:40:00,72.87,72.87,72.84,72.84,55111.0,62.4079,62.4079,62.3822,62.3822,55111.0
2017-10-13 14:50:00,72.85,72.86,72.84,72.86,15420.0,62.3908,62.3994,62.3822,62.3994,15420.0
2017-10-13 15:00:00,72.85,72.87,72.81,72.86,122735.0,62.3908,62.4079,62.3565,62.3994,122735.0
2017-10-13 15:10:00,72.85,72.89,72.81,72.83,61445.0,62.3908,62.4251,62.3565,62.3737,61445.0
2017-10-13 15:20:00,72.82,72.85,72.82,72.84,51960.0,62.3651,62.3908,62.3651,62.3822,51960.0
2017-10-13 15:30:00,72.85,72.86,72.78,72.79,178576.0,62.3908,62.3994,62.3308,62.3394,178576.0
2017-10-13 15:40:00,72.79,72.8,72.76,72.79,202220.0,62.3394,62.348,62.3137,62.3394,202220.0
2017-10-13 15:50:00,72.8,72.84,72.75,72.82,329717.0,62.348,62.3822,62.3052,62.3651,329717.0
2017-10-16 09:30:00,72.56,72.67,72.42,72.42,410844.0,62.1424,62.2366,62.0225,62.0225,410844.0
2017-10-16 09:40:00,72.42,72.55,72.4,72.49,179094.0,62.0225,62.1339,62.0054,62.0825,179094.0
2017-10-16 09:50:00,72.49,72.5,72.4,72.42,89436.0,62.0825,62.091,62.0054,62.0225,89436.0
2017-10-16 10:00:00,72.42,72.46,72.38,72.39,104479.0,62.0225,62.0568,61.9883,61.9968,104479.0
2017-10-16 10:10:00,72.39,72.42,72.37,72.38,104562.0,61.9968,62.0225,61.9797,61.9883,104562.0
2017-10-16 10:20:00,72.37,72.41,72.35,72.41,83956.0,61.9797,62.014,61.9626,62.014,83956.0
2017-10-16 10:30:00,72.4,72.41,72.36,72.36,55778.0,62.0054,62.014,61.9711,61.9711,55778.0
2017-10-16 10:40:00,72.36,72.38,72.33,72.38,74235.0,61.9711,61.9883,61.9455,61.9883,74235.0
2017-10-16 10:50:00,72.37,72.39,72.28,72.31,101570.0,61.9797,61.9968,61.9026,61.9283,101570.0
2017-10-16 11:00:00,72.32,72.36,72.31,72.36,42015.0,61.9369,61.9711,61.9283,61.9711,42015.0
2017-10-16 11:10:00,72.36,72.36,72.3,72.31,30131.0,61.9711,61.9711,61.9198,61.9283,30131.0
2017-10-16 11:20:00,72.31,72.4,72.3,72.4,125538.0,61.9283,62.0054,61.9198,62.0054,125538.0
2017-10-16 11:30:00,72.4,72.4,72.36,72.38,97818.0,62.0054,62.0054,61.9711,61.9883,97818.0
2017-10-16 11:40:00,72.38,72.41,72.33,72.33,82456.0,61.9883,62.014,61.9455,61.9455,82456.0
2017-10-16 11:50:00,72.34,72.35,72.33,72.35,39200.0,61.954,61.9626,61.9455,61.9626,39200.0
2017-10-16 12:00:00,72.35,72.35,72.28,72.29,33546.0,61.9626,61.9626,61.9026,61.9112,33546.0
2017-10-16 12:10:00,72.29,72.3,72.26,72.28,27885.0,61.9112,61.9198,61.8855,61.9026,27885.0
2017-10-16 12:20:00,72.27,72.28,72.24,72.28,69287.0,61.8941,61.9026,61.8684,61.9026,69287.0
2017-10-16 12:30:00,72.28,72.29,72.27,72.29,24662.0,61.9026,61.9112,61.8941,61.9112,24662.0
2017-10-16 12:40:00,72.29,72.31,72.29,72.31,11220.0,61.9112,61.9283,61.9112,61.9283,11220.0
2017-10-16 12:50:00,72.31,72.31,72.29,72.3,45777.0,61.9283,61.9283,61.9112,61.9198,45777.0
2017-10-16 13:00:00,72.29,72.3,72.29,72.29,8851.0,61.9112,61.9198,61.9112,61.9112,8851.0
2017-10-16 13:10:00,72.29,72.34,72.29,72.32,56947.0,61.9112,61.954,61.9112,61.9369,56947.0
2017-10-16 13:20:00,72.32,72.37,72.31,72.37,119625.0,61.9369,61.9797,61.9283,61.9797,119625.0
2017-10-16 13:30:00,72.37,72.42,72.35,72.42,23925.0,61.9797,62.0225,61.9626,62.0225,23925.0
2017-10-16 13:40:00,72.41,72.46,72.41,72.46,73102.0,62.014,62.0568,62.014,62.0568,73102.0
2017-10-16 13:50:00,72.45,72.47,72.39,72.41,339783.0,62.0482,62.0654,61.9968,62.014,339783.0
2017-10-16 14:00:00,72.42,72.45,72.41,72.44,44704.0,62.0225,62.0482,62.014,62.0397,44704.0
2017-10-16 14:10:00,72.44,72.45,72.36,72.41,73716.0,62.0397,62.0482,61.9711,62.014,73716.0
2017-10-16 14:20:00,72.41,72.42,72.37,72.4,56868.0,62.014,62.0225,61.9797,62.0054,56868.0
2017-10-16 14:30:00,72.39,72.41,72.38,72.39,42997.0,61.9968,62.014,61.9883,61.9968,42997.0
2017-10-16 14:40:00,72.39,72.39,72.38,72.38,14159.0,61.9968,61.9968,61.9883,61.9883,14159.0
2017-10-16 14:50:00,72.39,72.41,72.37,72.38,64984.0,61.9968,62.014,61.9797,61.9883,64984.0
2017-10-16 15:00:00,72.37,72.38,72.34,72.35,71518.0,61.9797,61.9883,61.954,61.9626,71518.0
2017-10-16 15:10:00,72.34,72.41,72.34,72.41,30935.0,61.954,62.014,61.954,62.014,30935.0
2017-10-16 15:20:00,72.4,72.41,72.39,72.4,21061.0,62.0054,62.014,61.9968,62.0054,21061.0
2017-10-16 15:30:00,72.4,72.43,72.4,72.42,84738.0,62.0054,62.0311,62.0054,62.0225,84738.0
2017-10-16 15:40:00,72.42,72.46,72.4,72.43,127164.0,62.0225,62.0568,62.0054,62.0311,127164.0
2017-10-16 15:50:00,72.44,72.47,72.35,72.38,187389.0,62.0397,62.0654,61.9626,61.9883,187389.0
2017-10-17 09:30:00,72.39,72.43,72.35,72.36,54357.0,61.9968,62.0311,61.9626,61.9711,54357.0
2017-10-17 09:40:00,72.36,72.37,72.33,72.35,114253.0,61.9711,61.9797,61.9455,61.9626,114253.0
2017-10-17 09:50:00,72.36,72.36,72.32,72.32,95901.0,61.9711,61.9711,61.9369,61.9369,95901.0
2017-10-17 10:00:00,72.32,72.34,72.27,72.33,72364.0,61.9369,61.954,61.8941,61.9455,72364.0
2017-10-17 10:10:00,72.33,72.35,72.3,72.31,26272.0,61.9455,61.9626,61.9198,61.9283,26272.0
2017-10-17 10:20:00,72.3,72.31,72.25,72.26,44650.0,61.9198,61.9283,61.8769,61.8855,44650.0
2017-10-17 10:30:00,72.26,72.26,72.24,72.26,29143.0,61.8855,61.8855,61.8684,61.8855,29143.0
2017-10-17 10:40:00,72.26,72.26,72.16,72.21,259537.0,61.8855,61.8855,61.7999,61.8427,259537.0
2017-10-17 10:50:00,72.21,72.26,72.21,72.25,23464.0,61.8427,61.8855,61.8427,61.8769,23464.0
2017-10-17 11:00:00,72.24,72.32,72.24,72.3,65093.0,61.8684,61.9369,61.8684,61.9198,65093.0
2017-10-17 11:10:00,72.3,72.33,72.29,72.33,70156.0,61.9198,61.9455,61.9112,61.9455,70156.0
2017-10-17 11:20:00,72.33,72.34,72.32,72.33,33603.0,61.9455,61.954,61.9369,61.9455,33603.0
2017-10-17 11:30:00,72.32,72.33,72.26,72.27,59024.0,61.9369,61.9455,61.8855,61.8941,59024.0
2017-10-17 11:40:00,72.27,72.28,72.26,72.26,31814.0,61.8941,61.9026,61.8855,61.8855,31814.0
2017-10-17 11:50:00,72.26,72.28,72.25,72.28,30881.0,61.8855,61.9026,61.8769,61.9026,30881.0
2017-10-17 12:00:00,72.28,72.32,72.28,72.31,14743.0,61.9026,61.9369,61.9026,61.9283,14743.0
2017-10-17 12:10:00,72.32,72.32,72.29,72.3,25891.0,61.9369,61.9369,61.9112,61.9198,25891.0
2017-10-17 12:20:00,72.29,72.3,72.28,72.29,29997.0,61.9112,61.9198,61.9026,61.9112,29997.0
2017-10-17 12:30:00,72.3,72.33,72.28,72.33,27300.0,61.9198,61.9455,61.9026,61.9455,27300.0
2017-10-17 12:40:00,72.33,72.34,72.3,72.34,93365.0,61.9455,61.954,61.9198,61.954,93365.0
2017-10-17 12:50:00,72.34,72.34,72.3,72.3,5355.0,61.954,61.954,61.9198,61.9198,5355.0
2017-10-17 13:00:00,72.31,72.34,72.31,72.33,12523.0,61.9283,61.954,61.9283,61.9455,12523.0
2017-10-17 13:10:00,72.33,72.33,72.32,72.33,2600.0,61.9455,61.9455,61.9369,61.9455,2600.0
2017-10-17 13:20:00,72.33,72.33,72.3,72.3,17688.0,61.9455,61.9455,61.9198,61.9198,17688.0
2017-10-17 13:30:00,72.3,72.31,72.28,72.3,46575.0,61.9198,61.9283,61.9026,61.9198,46575.0
2017-10-17 13:40:00,72.3,72.31,72.29,72.31,3600.0,61.9198,61.9283,61.9112,61.9283,3600.0
2017-10-17 13:50:00,72.31,72.31,72.29,72.3,1700.0,61.9283,61.9283,61.9112,61.9198,1700.0
2017-10-17 14:00:00,72.3,72.33,72.29,72.33,26180.0,61.9198,61.9455,61.9112,61.9455,26180.0
2017-10-17 14:10:00,72.33,72.37,72.32,72.37,15599.0,61.9455,61.9797,61.9369,61.9797,15599.0
2017-10-17 14:20:00,72.36,72.37,72.35,72.37,30728.0,61.9711,61.9797,61.9626,61.9797,30728.0
2017-10-17 14:30:00,72.37,72.37,72.34,72.36,25132.0,61.9797,61.9797,61.954,61.9711,25132.0
2017-10-17 14:40:00,72.35,72.35,72.34,72.35,25686.0,61.9626,61.9626,61.954,61.9626,25686.0
2017-10-17 14:50:00,72.34,72.35,72.34,72.35,4707.0,61.954,61.9626,61.954,61.9626,4707.0
2017-10-17 15:00:00,72.34,72.37,72.34,72.37,17977.0,61.954,61.9797,61.954,61.9797,17977.0
2017-10-17 15:10:00,72.37,72.39,72.35,72.36,22372.0,61.9797,61.9968,61.9626,61.9711,22372.0
2017-10-17 15:20:00,72.37,72.37,72.36,72.37,15303.0,61.9797,61.9797,61.9711,61.9797,15303.0
2017-10-17 15:30:00,72.37,72.44,72.37,72.42,220508.0,61.9797,62.0397,61.9797,62.0225,220508.0
2017-10-17 15:40:00,72.42,72.43,72.37,72.37,37240.0,62.0225,62.0311,61.9797,61.9797,37240.0
2017-10-17 15:50:00,72.37,72.39,72.26,72.31,139315.0,61.9797,61.9968,61.8855,61.9283,139315.0
2017-10-18 09:30:00,72.52,72.57,72.44,72.52,155423.0,62.1082,62.151,62.0397,62.1082,155423.0
2017-10-18 09:40:00,72.51,72.52,72.43,72.44,95330.0,62.0996,62.1082,62.0311,62.0397,95330.0
2017-10-18 09:50:00,72.44,72.45,72.37,72.4,146873.0,62.0397,62.0482,61.9797,62.0054,146873.0
2017-10-18 10:00:00,72.4,72.41,72.35,72.36,103608.0,62.0054,62.014,61.9626,61.9711,103608.0
2017-10-18 10:10:00,72.35,72.43,72.33,72.42,92205.0,61.9626,62.0311,61.9455,62.0225,92205.0
2017-10-18 10:20:00,72.42,72.46,72.4,72.45,26985.0,62.0225,62.0568,62.0054,62.0482,26985.0
2017-10-18 10:30:00,72.45,72.49,72.39,72.4,36693.0,62.0482,62.0825,61.9968,62.0054,36693.0
2017-10-18 10:40:00,72.4,72.49,72.4,72.47,43809.0,62.0054,62.0825,62.0054,62.0654,43809.0
2017-10-18 10:50:00,72.47,72.5,72.45,72.47,31926.0,62.0654,62.091,62.0482,62.0654,31926.0
2017-10-18 11:00:00,72.46,72.47,72.44,72.44,29022.0,62.0568,62.0654,62.0397,62.0397,29022.0
2017-10-18 11:10:00,72.45,72.47,72.39,72.41,42049.0,62.0482,62.0654,61.9968,62.014,42049.0
2017-10-18 11:20:00,72.4,72.42,72.36,72.39,28761.0,62.0054,62.0225,61.9711,61.9968,28761.0
2017-10-18 11:30:00,72.39,72.45,72.36,72.38,69775.0,61.9968,62.0482,61.9711,61.9883,69775.0
2017-10-18 11:40:00,72.39,72.41,72.37,72.41,42823.0,61.9968,62.014,61.9797,62.014,42823.0
2017-10-18 11:50:00,72.42,72.43,72.41,72.43,6592.0,62.0225,62.0311,62.014,62.0311,6592.0
2017-10-18 12:00:00,72.43,72.47,72.43,72.47,8960.0,62.0311,62.0654,62.0311,62.0654,8960.0
2017-10-18 12:10:00,72.47,72.48,72.46,72.47,12839.0,62.0654,62.0739,62.0568,62.0654,12839.0
2017-10-18 12:20:00,72.48,72.53,72.46,72.53,46587.0,62.0739,62.1167,62.0568,62.1167,46587.0
2017-10-18 12:30:00,72.52,72.55,72.52,72.53,7152.0,62.1082,62.1339,62.1082,62.1167,7152.0
2017-10-18 12:40:00,72.53,72.56,72.51,72.53,8607.0,62.1167,62.1424,62.0996,62.1167,8607.0
2017-10-18 12:50:00,72.54,72.57,72.53,72.55,12885.0,62.1253,62.151,62.1167,62.1339,12885.0
2017-10-18 13:00:00,72.55,72.59,72.55,72.56,22221.0,62.1339,62.1681,62.1339,62.1424,22221.0
2017-10-18 13:10:00,72.57,72.61,72.57,72.58,19379.0,62.151,62.1853,62.151,62.1596,19379.0
2017-10-18 13:20:00,72.58,72.58,72.53,72.54,18110.0,62.1596,62.1596,62.1167,62.1253,18110.0
2017-10-18 13:30:00,72.55,72.6,72.53,72.6,25154.0,62.1339,62.1767,62.1167,62.1767,25154.0
2017-10-18 13:40:00,72.59,72.6,72.58,72.59,14411.0,62.1681,62.1767,62.1596,62.1681,14411.0
2017-10-18 13:50:00,72.59,72.61,72.58,72.59,16914.0,62.1681,62.1853,62.1596,62.1681,16914.0
2017-10-18 14:00:00,72.6,72.62,72.59,72.59,18221.0,62.1767,62.1938,62.1681,62.1681,18221.0
2017-10-18 14:10:00,72.59,72.64,72.58,72.59,28469.0,62.1681,62.2109,62.1596,62.1681,28469.0
2017-10-18 14:20:00,72.58,72.62,72.58,72.62,15926.0,62.1596,62.1938,62.1596,62.1938,15926.0
2017-10-18 14:30:00,72.62,72.63,72.6,72.62,9700.0,62.1938,62.2024,62.1767,62.1938,9700.0
2017-10-18 14:40:00,72.61,72.61,72.58,72.59,18714.0,62.1853,62.1853,62.1596,62.1681,18714.0
2017-10-18 14:50:00,72.59,72.63,72.57,72.63,5750.0,62.1681,62.2024,62.151,62.2024,5750.0
2017-10-18 15:00:00,72.63,72.63,72.59,72.59,22880.0,62.2024,62.2024,62.1681,62.1681,22880.0
2017-10-18 15:10:00,72.58,72.61,72.57,72.61,9637.0,62.1596,62.1853,62.151,62.1853,9637.0
2017-10-18 15:20:00,72.61,72.61,72.56,72.57,21015.0,62.1853,62.1853,62.1424,62.151,21015.0
2017-10-18 15:30:00,72.56,72.57,72.52,72.53,46789.0,62.1424,62.151,62.1082,62.1167,46789.0
2017-10-18 15:40:00,72.53,72.53,72.51,72.52,26170.0,62.1167,62.1167,62.0996,62.1082,26170.0
2017-10-18 15:50:00,72.51,72.51,72.41,72.51,224184.0,62.0996,62.0996,62.014,62.0996,224184.0
2017-10-19 09:30:00,71.7,71.74,71.62,71.64,122036.0,61.4059,61.4402,61.3374,61.3545,122036.0
2017-10-19 09:40:00,71.63,71.68,71.6,71.63,64665.0,61.346,61.3888,61.3203,61.346,64665.0
2017-10-19 09:50:00,71.63,71.66,71.6,71.65,74440.0,61.346,61.3716,61.3203,61.3631,74440.0
2017-10-19 10:00:00,71.65,71.65,71.59,71.59,104582.0,61.3631,61.3631,61.3117,61.3117,104582.0
2017-10-19 10:10:00,71.6,71.68,71.58,71.67,105126.0,61.3203,61.3888,61.3031,61.3802,105126.0
2017-10-19 10:20:00,71.67,71.69,71.64,71.67,45689.0,61.3802,61.3973,61.3545,61.3802,45689.0
2017-10-19 10:30:00,71.67,71.69,71.64,71.66,35452.0,61.3802,61.3973,61.3545,61.3716,35452.0
2017-10-19 10:40:00,71.67,71.73,71.65,71.73,25441.0,61.3802,61.4316,61.3631,61.4316,25441.0
2017-10-19 10:50:00,71.74,71.82,71.74,71.79,52764.0,61.4402,61.5087,61.4402,61.483,52764.0
2017-10-19 11:00:00,71.79,71.81,71.76,71.77,19434.0,61.483,61.5001,61.4573,61.4659,19434.0
2017-10-19 11:10:00,71.77,71.84,71.76,71.84,31631.0,61.4659,61.5258,61.4573,61.5258,31631.0
2017-10-19 11:20:00,71.84,71.86,71.8,71.8,22729.0,61.5258,61.5429,61.4915,61.4915,22729.0
2017-10-19 11:30:00,71.8,71.87,71.79,71.8,65492.0,61.4915,61.5515,61.483,61.4915,65492.0
2017-10-19 11:40:00,71.8,71.82,71.76,71.8,37527.0,61.4915,61.5087,61.4573,61.4915,37527.0
2017-10-19 11:50:00,71.8,71.82,71.77,71.77,23026.0,61.4915,61.5087,61.4659,61.4659,23026.0
2017-10-19 12:00:00,71.77,71.77,71.74,71.76,122735.0,61.4659,61.4659,61.4402,61.4573,122735.0
2017-10-19 12:10:00,71.75,71.82,71.75,71.82,14206.0,61.4487,61.5087,61.4487,61.5087,14206.0
2017-10-19 12:20:00,71.82,71.85,71.81,71.84,6432.0,61.5087,61.5344,61.5001,61.5258,6432.0
2017-10-19 12:30:00,71.85,71.85,71.81,71.81,9253.0,61.5344,61.5344,61.5001,61.5001,9253.0
2017-10-19 12:40:00,71.82,71.83,71.81,71.82,9780.0,61.5087,61.5172,61.5001,61.5087,9780.0
2017-10-19 12:50:00,71.82,71.85,71.81,71.83,6158.0,61.5087,61.5344,61.5001,61.5172,6158.0
2017-10-19 13:00:00,71.84,71.87,71.82,71.83,15854.0,61.5258,61.5515,61.5087,61.5172,15854.0
2017-10-19 13:10:00,71.83,71.87,71.82,71.87,11270.0,61.5172,61.5515,61.5087,61.5515,11270.0
2017-10-19 13:20:00,71.86,71.91,71.86,71.91,22558.0,61.5429,61.5858,61.5429,61.5858,22558.0
2017-10-19 13:30:00,71.9,71.92,71.88,71.91,15705.0,61.5772,61.5943,61.5601,61.5858,15705.0
2017-10-19 13:40:00,71.92,71.92,71.89,71.91,11585.0,61.5943,61.5943,61.5686,61.5858,11585.0
2017-10-19 13:50:00,71.9,71.92,71.87,71.87,8438.0,61.5772,61.5943,61.5515,61.5515,8438.0
2017-10-19 14:00:00,71.87,71.93,71.86,71.91,10281.0,61.5515,61.6029,61.5429,61.5858,10281.0
2017-10-19 14:10:00,71.92,71.94,71.91,71.92,17678.0,61.5943,61.6114,61.5858,61.5943,17678.0
2017-10-19 14:20:00,71.92,71.93,71.91,71.91,9051.0,61.5943,61.6029,61.5858,61.5858,9051.0
2017-10-19 14:30:00,71.91,71.96,71.9,71.95,12256.0,61.5858,61.6286,61.5772,61.62,12256.0
2017-10-19 14:40:00,71.95,71.96,71.94,71.94,19454.0,61.62,61.6286,61.6114,61.6114,19454.0
2017-10-19 14:50:00,71.94,71.97,71.92,71.92,25072.0,61.6114,61.6371,61.5943,61.5943,25072.0
2017-10-19 15:00:00,71.92,71.94,71.91,71.93,17995.0,61.5943,61.6114,61.5858,61.6029,17995.0
2017-10-19 15:10:00,71.93,71.98,71.92,71.98,29339.0,61.6029,61.6457,61.5943,61.6457,29339.0
2017-10-19 15:20:00,71.98,72.01,71.96,72.01,42250.0,61.6457,61.6714,61.6286,61.6714,42250.0
2017-10-19 15:30:00,72.0,72.02,71.99,72.0,15953.0,61.6628,61.68,61.6543,61.6628,15953.0
2017-10-19 15:40:00,72.0,72.02,71.98,71.99,261970.0,61.6628,61.68,61.6457,61.6543,261970.0
2017-10-19 15:50:00,72.0,72.06,71.98,72.02,267874.0,61.6628,61.7142,61.6457,61.68,267874.0
2017-10-20 09:30:00,72.56,72.56,72.42,72.43,87875.0,62.1424,62.1424,62.0225,62.0311,87875.0
2017-10-20 09:40:00,72.42,72.47,72.4,72.47,44258.0,62.0225,62.0654,62.0054,62.0654,44258.0
2017-10-20 09:50:00,72.47,72.49,72.43,72.43,33772.0,62.0654,62.0825,62.0311,62.0311,33772.0
2017-10-20 10:00:00,72.43,72.49,72.42,72.48,130170.0,62.0311,62.0825,62.0225,62.0739,130170.0
2017-10-20 10:10:00,72.48,72.5,72.47,72.49,34300.0,62.0739,62.091,62.0654,62.0825,34300.0
2017-10-20 10:20:00,72.48,72.5,72.45,72.49,9256.0,62.0739,62.091,62.0482,62.0825,9256.0
2017-10-20 10:30:00,72.5,72.52,72.45,72.48,21065.0,62.091,62.1082,62.0482,62.0739,21065.0
2017-10-20 10:40:00,72.48,72.49,72.43,72.48,32089.0,62.0739,62.0825,62.0311,62.0739,32089.0
2017-10-20 10:50:00,72.47,72.49,72.45,72.45,39343.0,62.0654,62.0825,62.0482,62.0482,39343.0
2017-10-20 11:00:00,72.45,72.49,72.45,72.47,10086.0,62.0482,62.0825,62.0482,62.0654,10086.0
2017-10-20 11:10:00,72.47,72.52,72.46,72.51,26925.0,62.0654,62.1082,62.0568,62.0996,26925.0
2017-10-20 11:20:00,72.51,72.55,72.51,72.54,39186.0,62.0996,62.1339,62.0996,62.1253,39186.0
2017-10-20 11:30:00,72.55,72.55,72.52,72.52,24694.0,62.1339,62.1339,62.1082,62.1082,24694.0
2017-10-20 11:40:00,72.52,72.53,72.5,72.51,11403.0,62.1082,62.1167,62.091,62.0996,11403.0
2017-10-20 11:50:00,72.52,72.54,72.52,72.54,24754.0,62.1082,62.1253,62.1082,62.1253,24754.0
2017-10-20 12:00:00,72.54,72.58,72.54,72.57,127731.0,62.1253,62.1596,62.1253,62.151,127731.0
2017-10-20 12:10:00,72.58,72.64,72.58,72.6,66443.0,62.1596,62.2109,62.1596,62.1767,66443.0
2017-10-20 12:20:00,72.61,72.65,72.61,72.62,17874.0,62.1853,62.2195,62.1853,62.1938,17874.0
2017-10-20 12:30:00,72.63,72.64,72.57,72.58,10007.0,62.2024,62.2109,62.151,62.1596,10007.0
2017-10-20 12:40:00,72.57,72.62,72.57,72.62,9427.0,62.151,62.1938,62.151,62.1938,9427.0
2017-10-20 12:50:00,72.62,72.63,72.61,72.63,16833.0,62.1938,62.2024,62.1853,62.2024,16833.0
2017-10-20 13:00:00,72.63,72.66,72.62,72.65,14556.0,62.2024,62.2281,62.1938,62.2195,14556.0
2017-10-20 13:10:00,72.65,72.66,72.64,72.64,6450.0,62.2195,62.2281,62.2109,62.2109,6450.0
2017-10-20 13:20:00,72.64,72.66,72.62,72.62,15099.0,62.2109,62.2281,62.1938,62.1938,15099.0
2017-10-20 13:30:00,72.63,72.66,72.62,72.65,57723.0,62.2024,62.2281,62.1938,62.2195,57723.0
2017-10-20 13:40:00,72.65,72.67,72.65,72.65,28569.0,62.2195,62.2366,62.2195,62.2195,28569.0
2017-10-20 13:50:00,72.65,72.66,72.63,72.64,23262.0,62.2195,62.2281,62.2024,62.2109,23262.0
2017-10-20 14:00:00,72.65,72.66,72.6,72.6,12105.0,62.2195,62.2281,62.1767,62.1767,12105.0
2017-10-20 14:10:00,72.61,72.67,72.6,72.62,16197.0,62.1853,62.2366,62.1767,62.1938,16197.0
2017-10-20 14:20:00,72.62,72.67,72.62,72.66,11136.0,62.1938,62.2366,62.1938,62.2281,11136.0
2017-10-20 14:30:00,72.66,72.66,72.62,72.64,27207.0,62.2281,62.2281,62.1938,62.2109,27207.0
2017-10-20 14:40:00,72.63,72.64,72.6,72.61,9734.0,62.2024,62.2109,62.1767,62.1853,9734.0
2017-10-20 14:50:00,72.62,72.62,72.6,72.62,23691.0,62.1938,62.1938,62.1767,62.1938,23691.0
2017-10-20 15:00:00,72.63,72.64,72.62,72.64,17708.0,62.2024,62.2109,62.1938,62.2109,17708.0
2017-10-20 15:10:00,72.65,72.66,72.56,72.58,55661.0,62.2195,62.2281,62.1424,62.1596,55661.0
2017-10-20 15:20:00,72.58,72.58,72.54,72.55,32710.0,62.1596,62.1596,62.1253,62.1339,32710.0
2017-10-20 15:30:00,72.55,72.6,72.55,72.59,44255.0,62.1339,62.1767,62.1339,62.1681,44255.0
2017-10-20 15:40:00,72.58,72.58,72.53,72.55,96500.0,62.1596,62.1596,62.1167,62.1339,96500.0
2017-10-20 15:50:00,72.55,72.59,72.53,72.56,214389.0,62.1339,62.1681,62.1167,62.1424,214389.0
2017-10-23 09:30:00,72.8,72.8,72.62,72.63,91910.0,62.348,62.348,62.1938,62.2024,91910.0
2017-10-23 09:40:00,72.63,72.7,72.63,72.69,39261.0,62.2024,62.2623,62.2024,62.2538,39261.0
2017-10-23 09:50:00,72.68,72.68,72.63,72.64,89847.0,62.2452,62.2452,62.2024,62.2109,89847.0
2017-10-23 10:00:00,72.64,72.66,72.6,72.62,28561.0,62.2109,62.2281,62.1767,62.1938,28561.0
2017-10-23 10:10:00,72.62,72.63,72.57,72.59,101088.0,62.1938,62.2024,62.151,62.1681,101088.0
2017-10-23 10:20:00,72.59,72.6,72.57,72.58,21777.0,62.1681,62.1767,62.151,62.1596,21777.0
2017-10-23 10:30:00,72.59,72.62,72.57,72.6,10064.0,62.1681,62.1938,62.151,62.1767,10064.0
2017-10-23 10:40:00,72.6,72.6,72.54,72.54,13314.0,62.1767,62.1767,62.1253,62.1253,13314.0
2017-10-23 10:50:00,72.54,72.58,72.54,72.56,47054.0,62.1253,62.1596,62.1253,62.1424,47054.0
2017-10-23 11:00:00,72.56,72.58,72.55,72.56,12103.0,62.1424,62.1596,62.1339,62.1424,12103.0
2017-10-23 11:10:00,72.56,72.56,72.52,72.54,9380.0,62.1424,62.1424,62.1082,62.1253,9380.0
2017-10-23 11:20:00,72.53,72.56,72.52,72.53,13417.0,62.1167,62.1424,62.1082,62.1167,13417.0
2017-10-23 11:30:00,72.52,72.54,72.47,72.47,18394.0,62.1082,62.1253,62.0654,62.0654,18394.0
2017-10-23 11:40:00,72.47,72.51,72.47,72.51,17264.0,62.0654,62.0996,62.0654,62.0996,17264.0
2017-10-23 11:50:00,72.51,72.55,72.51,72.55,51783.0,62.0996,62.1339,62.0996,62.1339,51783.0
2017-10-23 12:00:00,72.54,72.54,72.48,72.49,9791.0,62.1253,62.1253,62.0739,62.0825,9791.0
2017-10-23 12:10:00,72.5,72.54,72.49,72.54,8532.0,62.091,62.1253,62.0825,62.1253,8532.0
2017-10-23 12:20:00,72.54,72.55,72.52,72.53,13300.0,62.1253,62.1339,62.1082,62.1167,13300.0
2017-10-23 12:30:00,72.54,72.55,72.51,72.53,9937.0,62.1253,62.1339,62.0996,62.1167,9937.0
2017-10-23 12:40:00,72.52,72.55,72.48,72.48,40658.0,62.1082,62.1339,62.0739,62.0739,40658.0
2017-10-23 12:50:00,72.48,72.53,72.48,72.53,22550.0,62.0739,62.1167,62.0739,62.1167,22550.0
2017-10-23 13:00:00,72.53,72.56,72.52,72.55,10655.0,62.1167,62.1424,62.1082,62.1339,10655.0
2017-10-23 13:10:00,72.55,72.59,72.52,72.59,24665.0,62.1339,62.1681,62.1082,62.1681,24665.0
2017-10-23 13:20:00,72.59,72.59,72.57,72.58,41120.0,62.1681,62.1681,62.151,62.1596,41120.0
2017-10-23 13:30:00,72.58,72.59,72.54,72.56,32496.0,62.1596,62.1681,62.1253,62.1424,32496.0
2017-10-23 13:40:00,72.56,72.6,72.56,72.57,6444.0,62.1424,62.1767,62.1424,62.151,6444.0
2017-10-23 13:50:00,72.57,72.59,72.56,72.56,5225.0,62.151,62.1681,62.1424,62.1424,5225.0
2017-10-23 14:00:00,72.57,72.58,72.56,72.58,12184.0,62.151,62.1596,62.1424,62.1596,12184.0
2017-10-23 14:10:00,72.58,72.59,72.54,72.57,18154.0,62.1596,62.1681,62.1253,62.151,18154.0
2017-10-23 14:20:00,72.57,72.57,72.52,72.54,6053.0,62.151,62.151,62.1082,62.1253,6053.0
2017-10-23 14:30:00,72.53,72.54,72.51,72.51,18396.0,62.1167,62.1253,62.0996,62.0996,18396.0
2017-10-23 14:40:00,72.51,72.52,72.47,72.47,14208.0,62.0996,62.1082,62.0654,62.0654,14208.0
2017-10-23 14:50:00,72.47,72.5,72.45,72.49,36394.0,62.0654,62.091,62.0482,62.0825,36394.0
2017-10-23 15:00:00,72.5,72.53,72.47,72.5,15399.0,62.091,62.1167,62.0654,62.091,15399.0
2017-10-23 15:10:00,72.51,72.52,72.46,72.48,16442.0,62.0996,62.1082,62.0568,62.0739,16442.0
2017-10-23 15:20:00,72.47,72.49,72.4,72.43,49251.0,62.0654,62.0825,62.0054,62.0311,49251.0
2017-10-23 15:30:00,72.43,72.45,72.35,72.37,125977.0,62.0311,62.0482,61.9626,61.9797,125977.0
2017-10-23 15:40:00,72.37,72.46,72.36,72.42,51484.0,61.9797,62.0568,61.9711,62.0225,51484.0
2017-10-23 15:50:00,72.41,72.41,72.36,72.37,227626.0,62.014,62.014,61.9711,61.9797,227626.0
2017-10-24 09:30:00,72.84,72.85,72.75,72.83,60815.0,62.3822,62.3908,62.3052,62.3737,60815.0
2017-10-24 09:40:00,72.84,72.89,72.77,72.85,29730.0,62.3822,62.4251,62.3223,62.3908,29730.0
2017-10-24 09:50:00,72.85,72.89,72.79,72.81,14929.0,62.3908,62.4251,62.3394,62.3565,14929.0
2017-10-24 10:00:00,72.81,72.87,72.81,72.86,47299.0,62.3565,62.4079,62.3565,62.3994,47299.0
2017-10-24 10:10:00,72.87,72.87,72.81,72.81,20420.0,62.4079,62.4079,62.3565,62.3565,20420.0
2017-10-24 10:20:00,72.81,72.83,72.8,72.83,9544.0,62.3565,62.3737,62.348,62.3737,9544.0
2017-10-24 10:30:00,72.82,72.82,72.79,72.81,14712.0,62.3651,62.3651,62.3394,62.3565,14712.0
2017-10-24 10:40:00,72.83,72.84,72.81,72.81,13366.0,62.3737,62.3822,62.3565,62.3565,13366.0
2017-10-24 10:50:00,72.82,72.83,72.82,72.83,8895.0,62.3651,62.3737,62.3651,62.3737,8895.0
2017-10-24 11:00:00,72.83,72.88,72.82,72.87,22009.0,62.3737,62.4165,62.3651,62.4079,22009.0
2017-10-24 11:10:00,72.87,72.9,72.86,72.9,40721.0,62.4079,62.4336,62.3994,62.4336,40721.0
2017-10-24 11:20:00,72.89,72.94,72.89,72.94,59756.0,62.4251,62.4679,62.4251,62.4679,59756.0
2017-10-24 11:30:00,72.94,72.98,72.94,72.97,67519.0,62.4679,62.5021,62.4679,62.4936,67519.0
2017-10-24 11:40:00,72.97,73.01,72.95,72.97,72529.0,62.4936,62.5278,62.4764,62.4936,72529.0
2017-10-24 11:50:00,72.97,72.97,72.92,72.94,12069.0,62.4936,62.4936,62.4507,62.4679,12069.0
2017-10-24 12:00:00,72.93,72.94,72.92,72.93,10339.0,62.4593,62.4679,62.4507,62.4593,10339.0
2017-10-24 12:10:00,72.93,72.93,72.91,72.92,13077.0,62.4593,62.4593,62.4422,62.4507,13077.0
2017-10-24 12:20:00,72.91,72.94,72.9,72.92,26867.0,62.4422,62.4679,62.4336,62.4507,26867.0
2017-10-24 12:30:00,72.93,72.94,72.89,72.9,14393.0,62.4593,62.4679,62.4251,62.4336,14393.0
2017-10-24 12:40:00,72.89,72.9,72.87,72.89,25602.0,62.4251,62.4336,62.4079,62.4251,25602.0
2017-10-24 12:50:00,72.89,72.9,72.84,72.85,16486.0,62.4251,62.4336,62.3822,62.3908,16486.0
2017-10-24 13:00:00,72.84,72.85,72.8,72.81,15807.0,62.3822,62.3908,62.348,62.3565,15807.0
2017-10-24 13:10:00,72.81,72.85,72.81,72.84,10835.0,62.3565,62.3908,62.3565,62.3822,10835.0
2017-10-24 13:20:00,72.84,72.85,72.79,72.79,51133.0,62.3822,62.3908,62.3394,62.3394,51133.0
2017-10-24 13:30:00,72.79,72.88,72.79,72.88,18180.0,62.3394,62.4165,62.3394,62.4165,18180.0
2017-10-24 13:40:00,72.86,72.9,72.85,72.86,11577.0,62.3994,62.4336,62.3908,62.3994,11577.0
2017-10-24 13:50:00,72.88,72.88,72.85,72.85,1938.0,62.4165,62.4165,62.3908,62.3908,1938.0
2017-10-24 14:00:00,72.85,72.85,72.81,72.85,4484.0,62.3908,62.3908,62.3565,62.3908,4484.0
2017-10-24 14:10:00,72.85,72.88,72.84,72.88,3793.0,62.3908,62.4165,62.3822,62.4165,3793.0
2017-10-24 14:20:00,72.89,72.91,72.88,72.9,13800.0,62.4251,62.4422,62.4165,62.4336,13800.0
2017-10-24 14:30:00,72.9,72.9,72.86,72.86,17361.0,62.4336,62.4336,62.3994,62.3994,17361.0
2017-10-24 14:40:00,72.85,72.86,72.83,72.84,43856.0,62.3908,62.3994,62.3737,62.3822,43856.0
2017-10-24 14:50:00,72.83,72.85,72.8,72.84,23793.0,62.3737,62.3908,62.348,62.3822,23793.0
2017-10-24 15:00:00,72.84,72.88,72.75,72.79,113856.0,62.3822,62.4165,62.3052,62.3394,113856.0
2017-10-24 15:10:00,72.8,72.82,72.76,72.78,32917.0,62.348,62.3651,62.3137,62.3308,32917.0
2017-10-24 15:20:00,72.79,72.79,72.75,72.75,23933.0,62.3394,62.3394,62.3052,62.3052,23933.0
2017-10-24 15:30:00,72.75,72.79,72.75,72.79,25368.0,62.3052,62.3394,62.3052,62.3394,25368.0
2017-10-24 15:40:00,72.78,72.8,72.74,72.74,24165.0,62.3308,62.348,62.2966,62.2966,24165.0
2017-10-24 15:50:00,72.74,72.75,72.69,72.71,122103.0,62.2966,62.3052,62.2538,62.2709,122103.0
2017-10-25 09:30:00,73.05,73.08,72.91,73.03,87268.0,62.5621,62.5878,62.4422,62.545,87268.0
2017-10-25 09:40:00,73.02,73.05,73.0,73.03,34507.0,62.5364,62.5621,62.5193,62.545,34507.0
2017-10-25 09:50:00,73.03,73.04,72.94,72.95,33253.0,62.545,62.5535,62.4679,62.4764,33253.0
2017-10-25 10:00:00,72.95,72.95,72.89,72.93,81833.0,62.4764,62.4764,62.4251,62.4593,81833.0
2017-10-25 10:10:00,72.92,72.94,72.89,72.9,52438.0,62.4507,62.4679,62.4251,62.4336,52438.0
2017-10-25 10:20:00,72.9,72.91,72.88,72.88,24497.0,62.4336,62.4422,62.4165,62.4165,24497.0
2017-10-25 10:30:00,72.86,72.86,72.78,72.8,82339.0,62.3994,62.3994,62.3308,62.348,82339.0
2017-10-25 10:40:00,72.8,72.84,72.73,72.78,85280.0,62.348,62.3822,62.288,62.3308,85280.0
2017-10-25 10:50:00,72.78,72.79,72.74,72.75,39895.0,62.3308,62.3394,62.2966,62.3052,39895.0
2017-10-25 11:00:00,72.75,72.75,72.57,72.57,188011.0,62.3052,62.3052,62.151,62.151,188011.0
2017-10-25 11:10:00,72.57,72.59,72.43,72.43,53054.0,62.151,62.1681,62.0311,62.0311,53054.0
2017-10-25 11:20:00,72.44,72.56,72.41,72.54,50665.0,62.0397,62.1424,62.014,62.1253,50665.0
2017-10-25 11:30:00,72.54,72.65,72.53,72.64,58657.0,62.1253,62.2195,62.1167,62.2109,58657.0
2017-10-25 11:40:00,72.64,72.64,72.6,72.62,122070.0,62.2109,62.2109,62.1767,62.1938,122070.0
2017-10-25 11:50:00,72.61,72.61,72.49,72.52,81953.0,62.1853,62.1853,62.0825,62.1082,81953.0
2017-10-25 12:00:00,72.52,72.55,72.46,72.49,47319.0,62.1082,62.1339,62.0568,62.0825,47319.0
2017-10-25 12:10:00,72.49,72.5,72.34,72.34,47968.0,62.0825,62.091,61.954,61.954,47968.0
2017-10-25 12:20:00,72.34,72.39,72.31,72.32,70111.0,61.954,61.9968,61.9283,61.9369,70111.0
2017-10-25 12:30:00,72.31,72.45,72.3,72.43,36689.0,61.9283,62.0482,61.9198,62.0311,36689.0
2017-10-25 12:40:00,72.43,72.49,72.43,72.44,62258.0,62.0311,62.0825,62.0311,62.0397,62258.0
2017-10-25 12:50:00,72.45,72.56,72.45,72.55,26832.0,62.0482,62.1424,62.0482,62.1339,26832.0
2017-10-25 13:00:00,72.55,72.58,72.52,72.57,32101.0,62.1339,62.1596,62.1082,62.151,32101.0
2017-10-25 13:10:00,72.57,72.61,72.55,72.56,13709.0,62.151,62.1853,62.1339,62.1424,13709.0
2017-10-25 13:20:00,72.58,72.6,72.49,72.57,60402.0,62.1596,62.1767,62.0825,62.151,60402.0
2017-10-25 13:30:00,72.58,72.63,72.58,72.6,9920.0,62.1596,62.2024,62.1596,62.1767,9920.0
2017-10-25 13:40:00,72.6,72.65,72.6,72.62,19759.0,62.1767,62.2195,62.1767,62.1938,19759.0
2017-10-25 13:50:00,72.62,72.65,72.62,72.63,16472.0,62.1938,62.2195,62.1938,62.2024,16472.0
2017-10-25 14:00:00,72.63,72.7,72.62,72.65,59590.0,62.2024,62.2623,62.1938,62.2195,59590.0
2017-10-25 14:10:00,72.65,72.65,72.61,72.62,29458.0,62.2195,62.2195,62.1853,62.1938,29458.0
2017-10-25 14:20:00,72.62,72.64,72.61,72.63,29418.0,62.1938,62.2109,62.1853,62.2024,29418.0
2017-10-25 14:30:00,72.63,72.63,72.58,72.61,20970.0,62.2024,62.2024,62.1596,62.1853,20970.0
2017-10-25 14:40:00,72.6,72.62,72.56,72.57,15882.0,62.1767,62.1938,62.1424,62.151,15882.0
2017-10-25 14:50:00,72.59,72.62,72.58,72.59,6700.0,62.1681,62.1938,62.1596,62.1681,6700.0
2017-10-25 15:00:00,72.6,72.66,72.6,72.65,16258.0,62.1767,62.2281,62.1767,62.2195,16258.0
2017-10-25 15:10:00,72.65,72.66,72.63,72.65,38989.0,62.2195,62.2281,62.2024,62.2195,38989.0
2017-10-25 15:20:00,72.67,72.71,72.66,72.7,29559.0,62.2366,62.2709,62.2281,62.2623,29559.0
2017-10-25 15:30:00,72.69,72.71,72.68,72.7,21853.0,62.2538,62.2709,62.2452,62.2623,21853.0
2017-10-25 15:40:00,72.7,72.71,72.6,72.6,28262.0,62.2623,62.2709,62.1767,62.1767,28262.0
2017-10-25 15:50:00,72.6,72.71,72.6,72.67,156022.0,62.1767,62.2709,62.1767,62.2366,156022.0
2017-10-26 09:30:00,72.66,72.81,72.63,72.66,144275.0,62.2281,62.3565,62.2024,62.2281,144275.0
2017-10-26 09:40:00,72.65,72.73,72.61,72.7,52171.0,62.2195,62.288,62.1853,62.2623,52171.0
2017-10-26 09:50:00,72.69,72.74,72.67,72.7,28039.0,62.2538,62.2966,62.2366,62.2623,28039.0
2017-10-26 10:00:00,72.69,72.7,72.64,72.65,25675.0,62.2538,62.2623,62.2109,62.2195,25675.0
2017-10-26 10:10:00,72.64,72.65,72.6,72.61,30948.0,62.2109,62.2195,62.1767,62.1853,30948.0
2017-10-26 10:20:00,72.62,72.72,72.62,72.71,43699.0,62.1938,62.2795,62.1938,62.2709,43699.0
2017-10-26 10:30:00,72.72,72.77,72.69,72.76,38243.0,62.2795,62.3223,62.2538,62.3137,38243.0
2017-10-26 10:40:00,72.76,72.78,72.73,72.75,15904.0,62.3137,62.3308,62.288,62.3052,15904.0
2017-10-26 10:50:00,72.76,72.77,72.7,72.71,21629.0,62.3137,62.3223,62.2623,62.2709,21629.0
2017-10-26 11:00:00,72.71,72.75,72.66,72.7,31173.0,62.2709,62.3052,62.2281,62.2623,31173.0
2017-10-26 11:10:00,72.7,72.72,72.63,72.68,73686.0,62.2623,62.2795,62.2024,62.2452,73686.0
2017-10-26 11:20:00,72.68,72.71,72.65,72.67,41358.0,62.2452,62.2709,62.2195,62.2366,41358.0
2017-10-26 11:30:00,72.67,72.7,72.67,72.68,64729.0,62.2366,62.2623,62.2366,62.2452,64729.0
2017-10-26 11:40:00,72.69,72.73,72.68,72.72,23905.0,62.2538,62.288,62.2452,62.2795,23905.0
2017-10-26 11:50:00,72.71,72.73,72.71,72.73,15970.0,62.2709,62.288,62.2709,62.288,15970.0
2017-10-26 12:00:00,72.72,72.72,72.7,72.71,16339.0,62.2795,62.2795,62.2623,62.2709,16339.0
2017-10-26 12:10:00,72.72,72.72,72.66,72.67,37162.0,62.2795,62.2795,62.2281,62.2366,37162.0
2017-10-26 12:20:00,72.67,72.67,72.64,72.66,29181.0,62.2366,62.2366,62.2109,62.2281,29181.0
2017-10-26 12:30:00,72.66,72.67,72.58,72.6,42479.0,62.2281,62.2366,62.1596,62.1767,42479.0
2017-10-26 12:40:00,72.58,72.62,72.57,72.61,62462.0,62.1596,62.1938,62.151,62.1853,62462.0
2017-10-26 12:50:00,72.63,72.63,72.6,72.61,17081.0,62.2024,62.2024,62.1767,62.1853,17081.0
2017-10-26 13:00:00,72.61,72.61,72.55,72.56,61818.0,62.1853,62.1853,62.1339,62.1424,61818.0
2017-10-26 13:10:00,72.56,72.57,72.54,72.57,24767.0,62.1424,62.151,62.1253,62.151,24767.0
2017-10-26 13:20:00,72.56,72.57,72.55,72.56,14961.0,62.1424,62.151,62.1339,62.1424,14961.0
2017-10-26 13:30:00,72.54,72.54,72.48,72.51,28872.0,62.1253,62.1253,62.0739,62.0996,28872.0
2017-10-26 13:40:00,72.52,72.52,72.49,72.5,13183.0,62.1082,62.1082,62.0825,62.091,13183.0
2017-10-26 13:50:00,72.52,72.56,72.51,72.55,23034.0,62.1082,62.1424,62.0996,62.1339,23034.0
2017-10-26 14:00:00,72.56,72.58,72.54,72.56,21749.0,62.1424,62.1596,62.1253,62.1424,21749.0
2017-10-26 14:10:00,72.56,72.59,72.53,72.53,11909.0,62.1424,62.1681,62.1167,62.1167,11909.0
2017-10-26 14:20:00,72.53,72.59,72.52,72.58,27173.0,62.1167,62.1681,62.1082,62.1596,27173.0
2017-10-26 14:30:00,72.58,72.58,72.53,72.53,7678.0,62.1596,62.1596,62.1167,62.1167,7678.0
2017-10-26 14:40:00,72.54,72.55,72.51,72.53,28386.0,62.1253,62.1339,62.0996,62.1167,28386.0
2017-10-26 14:50:00,72.53,72.54,72.51,72.51,33851.0,62.1167,62.1253,62.0996,62.0996,33851.0
2017-10-26 15:00:00,72.51,72.52,72.47,72.48,35279.0,62.0996,62.1082,62.0654,62.0739,35279.0
2017-10-26 15:10:00,72.49,72.49,72.43,72.44,19096.0,62.0825,62.0825,62.0311,62.0397,19096.0
2017-10-26 15:20:00,72.44,72.48,72.44,72.47,17312.0,62.0397,62.0739,62.0397,62.0654,17312.0
2017-10-26 15:30:00,72.47,72.47,72.39,72.41,46760.0,62.0654,62.0654,61.9968,62.014,46760.0
2017-10-26 15:40:00,72.4,72.44,72.36,72.37,65093.0,62.0054,62.0397,61.9711,61.9797,65093.0
2017-10-26 15:50:00,72.36,72.44,72.3,72.36,237413.0,61.9711,62.0397,61.9198,61.9711,237413.0
2017-10-27 09:30:00,72.85,72.94,72.83,72.84,45310.0,62.3908,62.4679,62.3737,62.3822,45310.0
2017-10-27 09:40:00,72.84,72.89,72.79,72.8,40678.0,62.3822,62.4251,62.3394,62.348,40678.0
2017-10-27 09:50:00,72.8,72.88,72.79,72.83,20248.0,62.348,62.4165,62.3394,62.3737,20248.0
2017-10-27 10:00:00,72.82,73.19,72.82,73.19,290169.0,62.3651,62.682,62.3651,62.682,290169.0
2017-10-27 10:10:00,73.18,73.19,73.14,73.15,44049.0,62.6734,62.682,62.6392,62.6477,44049.0
2017-10-27 10:20:00,73.16,73.16,73.09,73.12,36222.0,62.6563,62.6563,62.5963,62.622,36222.0
2017-10-27 10:30:00,73.13,73.23,73.13,73.23,69639.0,62.6306,62.7162,62.6306,62.7162,69639.0
2017-10-27 10:40:00,73.22,73.3,73.2,73.27,29428.0,62.7077,62.7762,62.6905,62.7505,29428.0
2017-10-27 10:50:00,73.27,73.27,73.19,73.19,58092.0,62.7505,62.7505,62.682,62.682,58092.0
2017-10-27 11:00:00,73.19,73.29,73.19,73.27,73115.0,62.682,62.7676,62.682,62.7505,73115.0
2017-10-27 11:10:00,73.29,73.29,73.25,73.26,17067.0,62.7676,62.7676,62.7334,62.7419,17067.0
2017-10-27 11:20:00,73.27,73.3,73.25,73.29,8109.0,62.7505,62.7762,62.7334,62.7676,8109.0
2017-10-27 11:30:00,73.3,73.34,73.29,73.34,16726.0,62.7762,62.8104,62.7676,62.8104,16726.0
2017-10-27 11:40:00,73.34,73.39,73.34,73.37,77345.0,62.8104,62.8533,62.8104,62.8361,77345.0
2017-10-27 11:50:00,73.37,73.43,73.32,73.33,60886.0,62.8361,62.8875,62.7933,62.8019,60886.0
2017-10-27 12:00:00,73.33,73.39,73.32,73.37,12901.0,62.8019,62.8533,62.7933,62.8361,12901.0
2017-10-27 12:10:00,73.36,73.38,73.34,73.37,9767.0,62.8276,62.8447,62.8104,62.8361,9767.0
2017-10-27 12:20:00,73.37,73.42,73.37,73.42,48583.0,62.8361,62.879,62.8361,62.879,48583.0
2017-10-27 12:30:00,73.42,73.44,73.39,73.41,58916.0,62.879,62.8961,62.8533,62.8704,58916.0
2017-10-27 12:40:00,73.41,73.45,73.38,73.41,16000.0,62.8704,62.9047,62.8447,62.8704,16000.0
2017-10-27 12:50:00,73.41,73.41,73.35,73.38,28825.0,62.8704,62.8704,62.819,62.8447,28825.0
2017-10-27 13:00:00,73.39,73.45,73.39,73.43,9880.0,62.8533,62.9047,62.8533,62.8875,9880.0
2017-10-27 13:10:00,73.42,73.42,73.39,73.42,5554.0,62.879,62.879,62.8533,62.879,5554.0
2017-10-27 13:20:00,73.41,73.42,73.38,73.39,20208.0,62.8704,62.879,62.8447,62.8533,20208.0
2017-10-27 13:30:00,73.38,73.45,73.38,73.45,36569.0,62.8447,62.9047,62.8447,62.9047,36569.0
2017-10-27 13:40:00,73.45,73.48,73.44,73.48,11496.0,62.9047,62.9303,62.8961,62.9303,11496.0
2017-10-27 13:50:00,73.48,73.51,73.47,73.5,100639.0,62.9303,62.956,62.9218,62.9475,100639.0
2017-10-27 14:00:00,73.5,73.52,73.48,73.5,52253.0,62.9475,62.9646,62.9303,62.9475,52253.0
2017-10-27 14:10:00,73.51,73.51,73.46,73.5,18137.0,62.956,62.956,62.9132,62.9475,18137.0
2017-10-27 14:20:00,73.51,73.51,73.45,73.48,24933.0,62.956,62.956,62.9047,62.9303,24933.0
2017-10-27 14:30:00,73.49,73.54,73.49,73.53,80442.0,62.9389,62.9817,62.9389,62.9732,80442.0
2017-10-27 14:40:00,73.53,73.54,73.51,73.51,26262.0,62.9732,62.9817,62.956,62.956,26262.0
2017-10-27 14:50:00,73.52,73.59,73.52,73.55,34702.0,62.9646,63.0246,62.9646,62.9903,34702.0
2017-10-27 15:00:00,73.54,73.54,73.51,73.52,13969.0,62.9817,62.9817,62.956,62.9646,13969.0
2017-10-27 15:10:00,73.51,73.57,73.5,73.56,41626.0,62.956,63.0074,62.9475,62.9989,41626.0
2017-10-27 15:20:00,73.56,73.64,73.55,73.63,41591.0,62.9989,63.0674,62.9903,63.0588,41591.0
2017-10-27 15:30:00,73.63,73.63,73.59,73.59,40605.0,63.0588,63.0588,63.0246,63.0246,40605.0
2017-10-27 15:40:00,73.58,73.59,73.52,73.56,66301.0,63.016,63.0246,62.9646,62.9989,66301.0
2017-10-27 15:50:00,73.56,73.57,73.45,73.53,372769.0,62.9989,63.0074,62.9047,62.9732,372769.0
2017-10-30 09:30:00,73.27,73.42,73.22,73.42,51596.0,62.7505,62.879,62.7077,62.879,51596.0
2017-10-30 09:40:00,73.42,73.43,73.38,73.41,33824.0,62.879,62.8875,62.8447,62.8704,33824.0
2017-10-30 09:50:00,73.41,73.44,73.4,73.43,23060.0,62.8704,62.8961,62.8618,62.8875,23060.0
2017-10-30 10:00:00,73.43,73.43,73.35,73.36,36989.0,62.8875,62.8875,62.819,62.8276,36989.0
2017-10-30 10:10:00,73.36,73.39,73.32,73.39,34422.0,62.8276,62.8533,62.7933,62.8533,34422.0
2017-10-30 10:20:00,73.39,73.39,73.31,73.31,74518.0,62.8533,62.8533,62.7848,62.7848,74518.0
2017-10-30 10:30:00,73.31,73.38,73.3,73.34,12520.0,62.7848,62.8447,62.7762,62.8104,12520.0
2017-10-30 10:40:00,73.34,73.36,73.33,73.34,30989.0,62.8104,62.8276,62.8019,62.8104,30989.0
2017-10-30 10:50:00,73.35,73.35,73.31,73.31,29976.0,62.819,62.819,62.7848,62.7848,29976.0
2017-10-30 11:00:00,73.31,73.32,73.28,73.28,55541.0,62.7848,62.7933,62.7591,62.7591,55541.0
2017-10-30 11:10:00,73.29,73.29,73.26,73.26,24436.0,62.7676,62.7676,62.7419,62.7419,24436.0
2017-10-30 11:20:00,73.26,73.29,73.21,73.22,39326.0,62.7419,62.7676,62.6991,62.7077,39326.0
2017-10-30 11:30:00,73.22,73.23,73.16,73.2,80458.0,62.7077,62.7162,62.6563,62.6905,80458.0
2017-10-30 11:40:00,73.18,73.25,73.18,73.25,26107.0,62.6734,62.7334,62.6734,62.7334,26107.0
2017-10-30 11:50:00,73.24,73.26,73.23,73.23,16897.0,62.7248,62.7419,62.7162,62.7162,16897.0
2017-10-30 12:00:00,73.24,73.25,73.17,73.19,23891.0,62.7248,62.7334,62.6649,62.682,23891.0
2017-10-30 12:10:00,73.18,73.18,73.08,73.08,23924.0,62.6734,62.6734,62.5878,62.5878,23924.0
2017-10-30 12:20:00,73.08,73.22,73.08,73.22,20444.0,62.5878,62.7077,62.5878,62.7077,20444.0
2017-10-30 12:30:00,73.23,73.28,73.23,73.28,12459.0,62.7162,62.7591,62.7162,62.7591,12459.0
2017-10-30 12:40:00,73.28,73.29,73.19,73.21,40970.0,62.7591,62.7676,62.682,62.6991,40970.0
2017-10-30 12:50:00,73.22,73.22,73.16,73.19,41302.0,62.7077,62.7077,62.6563,62.682,41302.0
2017-10-30 13:00:00,73.18,73.25,73.16,73.25,18300.0,62.6734,62.7334,62.6563,62.7334,18300.0
2017-10-30 13:10:00,73.24,73.27,73.24,73.26,6782.0,62.7248,62.7505,62.7248,62.7419,6782.0
2017-10-30 13:20:00,73.27,73.27,73.21,73.21,20761.0,62.7505,62.7505,62.6991,62.6991,20761.0
2017-10-30 13:30:00,73.22,73.24,73.13,73.15,20707.0,62.7077,62.7248,62.6306,62.6477,20707.0
2017-10-30 13:40:00,73.14,73.16,73.14,73.16,2014.0,62.6392,62.6563,62.6392,62.6563,2014.0
2017-10-30 13:50:00,73.14,73.16,73.1,73.12,27389.0,62.6392,62.6563,62.6049,62.622,27389.0
2017-10-30 14:00:00,73.12,73.15,73.1,73.14,7177.0,62.622,62.6477,62.6049,62.6392,7177.0
2017-10-30 14:10:00,73.15,73.18,73.14,73.14,4746.0,62.6477,62.6734,62.6392,62.6392,4746.0
2017-10-30 14:20:00,73.14,73.19,73.13,73.15,7001.0,62.6392,62.682,62.6306,62.6477,7001.0
2017-10-30 14:30:00,73.14,73.14,73.1,73.1,36110.0,62.6392,62.6392,62.6049,62.6049,36110.0
2017-10-30 14:40:00,73.11,73.17,73.1,73.17,20785.0,62.6135,62.6649,62.6049,62.6649,20785.0
2017-10-30 14:50:00,73.16,73.17,73.13,73.15,3362.0,62.6563,62.6649,62.6306,62.6477,3362.0
2017-10-30 15:00:00,73.15,73.16,73.09,73.13,39204.0,62.6477,62.6563,62.5963,62.6306,39204.0
2017-10-30 15:10:00,73.13,73.17,73.11,73.15,14960.0,62.6306,62.6649,62.6135,62.6477,14960.0
2017-10-30 15:20:00,73.15,73.17,73.13,73.15,28855.0,62.6477,62.6649,62.6306,62.6477,28855.0
2017-10-30 15:30:00,73.16,73.18,73.15,73.18,19605.0,62.6563,62.6734,62.6477,62.6734,19605.0
2017-10-30 15:40:00,73.18,73.18,73.12,73.13,54652.0,62.6734,62.6734,62.622,62.6306,54652.0
2017-10-30 15:50:00,73.13,73.15,73.05,73.11,305285.0,62.6306,62.6477,62.5621,62.6135,305285.0
2017-10-31 09:30:00,74.64,74.72,74.58,74.67,124852.0,63.9238,63.9923,63.8724,63.9495,124852.0
2017-10-31 09:40:00,74.67,74.81,74.67,74.75,218001.0,63.9495,64.0694,63.9495,64.018,218001.0
2017-10-31 09:50:00,74.75,74.76,74.64,74.72,54562.0,64.018,64.0266,63.9238,63.9923,54562.0
2017-10-31 10:00:00,74.71,74.72,74.63,74.65,36910.0,63.9838,63.9923,63.9152,63.9324,36910.0
2017-10-31 10:10:00,74.65,74.7,74.64,74.66,47521.0,63.9324,63.9752,63.9238,63.9409,47521.0
2017-10-31 10:20:00,74.67,74.67,74.62,74.65,112694.0,63.9495,63.9495,63.9067,63.9324,112694.0
2017-10-31 10:30:00,74.64,74.67,74.61,74.67,27920.0,63.9238,63.9495,63.8981,63.9495,27920.0
2017-10-31 10:40:00,74.67,74.68,74.65,74.67,9234.0,63.9495,63.9581,63.9324,63.9495,9234.0
2017-10-31 10:50:00,74.67,74.69,74.66,74.69,16495.0,63.9495,63.9666,63.9409,63.9666,16495.0
2017-10-31 11:00:00,74.68,74.72,74.67,74.69,33374.0,63.9581,63.9923,63.9495,63.9666,33374.0
2017-10-31 11:10:00,74.7,74.78,74.7,74.77,27503.0,63.9752,64.0437,63.9752,64.0351,27503.0
2017-10-31 11:20:00,74.77,74.78,74.75,74.77,17285.0,64.0351,64.0437,64.018,64.0351,17285.0
2017-10-31 11:30:00,74.76,74.78,74.75,74.75,9376.0,64.0266,64.0437,64.018,64.018,9376.0
2017-10-31 11:40:00,74.76,74.77,74.73,74.76,8619.0,64.0266,64.0351,64.0009,64.0266,8619.0
2017-10-31 11:50:00,74.76,74.8,74.72,74.77,29937.0,64.0266,64.0608,63.9923,64.0351,29937.0
2017-10-31 12:00:00,74.77,74.82,74.76,74.76,45346.0,64.0351,64.078,64.0266,64.0266,45346.0
2017-10-31 12:10:00,74.77,74.78,74.72,74.72,6814.0,64.0351,64.0437,63.9923,63.9923,6814.0
2017-10-31 12:20:00,74.72,74.73,74.7,74.72,48631.0,63.9923,64.0009,63.9752,63.9923,48631.0
2017-10-31 12:30:00,74.72,74.75,74.72,74.74,17428.0,63.9923,64.018,63.9923,64.0094,17428.0
2017-10-31 12:40:00,74.75,74.75,74.71,74.75,13605.0,64.018,64.018,63.9838,64.018,13605.0
2017-10-31 12:50:00,74.74,74.77,74.74,74.75,31756.0,64.0094,64.0351,64.0094,64.018,31756.0
2017-10-31 13:00:00,74.73,74.74,74.73,74.73,12360.0,64.0009,64.0094,64.0009,64.0009,12360.0
2017-10-31 13:10:00,74.74,74.74,74.67,74.72,26695.0,64.0094,64.0094,63.9495,63.9923,26695.0
2017-10-31 13:20:00,74.72,74.72,74.7,74.72,12657.0,63.9923,63.9923,63.9752,63.9923,12657.0
2017-10-31 13:30:00,74.73,74.75,74.7,74.7,10403.0,64.0009,64.018,63.9752,63.9752,10403.0
2017-10-31 13:40:00,74.7,74.7,74.67,74.7,9408.0,63.9752,63.9752,63.9495,63.9752,9408.0
2017-10-31 13:50:00,74.7,74.76,74.7,74.76,6758.0,63.9752,64.0266,63.9752,64.0266,6758.0
2017-10-31 14:00:00,74.76,74.79,74.74,74.75,16367.0,64.0266,64.0523,64.0094,64.018,16367.0
2017-10-31 14:10:00,74.75,74.78,74.73,74.76,7422.0,64.018,64.0437,64.0009,64.0266,7422.0
2017-10-31 14:20:00,74.76,74.76,74.72,74.75,13431.0,64.0266,64.0266,63.9923,64.018,13431.0
2017-10-31 14:30:00,74.75,74.75,74.72,74.73,9626.0,64.018,64.018,63.9923,64.0009,9626.0
2017-10-31 14:40:00,74.73,74.74,74.71,74.73,34756.0,64.0009,64.0094,63.9838,64.0009,34756.0
2017-10-31 14:50:00,74.73,74.74,74.7,74.73,21967.0,64.0009,64.0094,63.9752,64.0009,21967.0
2017-10-31 15:00:00,74.73,74.73,74.69,74.71,35697.0,64.0009,64.0009,63.9666,63.9838,35697.0
2017-10-31 15:10:00,74.7,74.73,74.67,74.68,81730.0,63.9752,64.0009,63.9495,63.9581,81730.0
2017-10-31 15:20:00,74.67,74.71,74.67,74.69,57983.0,63.9495,63.9838,63.9495,63.9666,57983.0
2017-10-31 15:30:00,74.68,74.7,74.65,74.7,32482.0,63.9581,63.9752,63.9324,63.9752,32482.0
2017-10-31 15:40:00,74.69,74.71,74.64,74.7,69280.0,63.9666,63.9838,63.9238,63.9752,69280.0
2017-10-31 15:50:00,74.7,74.76,74.67,74.75,339718.0,63.9752,64.0266,63.9495,64.018,339718.0
2017-11-01 09:30:00,76.19,76.37,76.1,76.22,148128.0,65.2513,65.4054,65.1742,65.277,148128.0
2017-11-01 09:40:00,76.23,76.36,76.21,76.33,166844.0,65.2855,65.3969,65.2684,65.3712,166844.0
2017-11-01 09:50:00,76.33,76.41,76.31,76.33,202093.0,65.3712,65.4397,65.354,65.3712,202093.0
2017-11-01 10:00:00,76.34,76.45,76.33,76.44,60271.0,65.3797,65.4739,65.3712,65.4654,60271.0
2017-11-01 10:10:00,76.44,76.46,76.39,76.44,129947.0,65.4654,65.4825,65.4226,65.4654,129947.0
2017-11-01 10:20:00,76.43,76.44,76.36,76.39,51361.0,65.4568,65.4654,65.3969,65.4226,51361.0
2017-11-01 10:30:00,76.38,76.39,76.34,76.34,87573.0,65.414,65.4226,65.3797,65.3797,87573.0
2017-11-01 10:40:00,76.35,76.41,76.32,76.32,42333.0,65.3883,65.4397,65.3626,65.3626,42333.0
2017-11-01 10:50:00,76.32,76.39,76.28,76.28,90314.0,65.3626,65.4226,65.3283,65.3283,90314.0
2017-11-01 11:00:00,76.27,76.33,76.26,76.3,31304.0,65.3198,65.3712,65.3112,65.3455,31304.0
2017-11-01 11:10:00,76.3,76.32,76.26,76.32,14956.0,65.3455,65.3626,65.3112,65.3626,14956.0
2017-11-01 11:20:00,76.32,76.33,76.27,76.27,48249.0,65.3626,65.3712,65.3198,65.3198,48249.0
2017-11-01 11:30:00,76.27,76.32,76.23,76.27,24843.0,65.3198,65.3626,65.2855,65.3198,24843.0
2017-11-01 11:40:00,76.26,76.26,76.21,76.22,29174.0,65.3112,65.3112,65.2684,65.277,29174.0
2017-11-01 11:50:00,76.22,76.22,76.07,76.08,80549.0,65.277,65.277,65.1485,65.1571,80549.0
2017-11-01 12:00:00,76.09,76.12,76.07,76.11,97729.0,65.1656,65.1913,65.1485,65.1828,97729.0
2017-11-01 12:10:00,76.1,76.17,76.1,76.15,66714.0,65.1742,65.2341,65.1742,65.217,66714.0
2017-11-01 12:20:00,76.15,76.15,76.12,76.12,175067.0,65.217,65.217,65.1913,65.1913,175067.0
2017-11-01 12:30:00,76.13,76.15,76.12,76.14,9940.0,65.1999,65.217,65.1913,65.2084,9940.0
2017-11-01 12:40:00,76.14,76.18,76.13,76.17,63212.0,65.2084,65.2427,65.1999,65.2341,63212.0
2017-11-01 12:50:00,76.17,76.2,76.16,76.2,18073.0,65.2341,65.2598,65.2256,65.2598,18073.0
2017-11-01 13:00:00,76.19,76.2,76.14,76.14,145572.0,65.2513,65.2598,65.2084,65.2084,145572.0
2017-11-01 13:10:00,76.15,76.16,76.14,76.16,138835.0,65.217,65.2256,65.2084,65.2256,138835.0
2017-11-01 13:20:00,76.15,76.23,76.15,76.22,180940.0,65.217,65.2855,65.217,65.277,180940.0
2017-11-01 13:30:00,76.22,76.28,76.21,76.27,38394.0,65.277,65.3283,65.2684,65.3198,38394.0
2017-11-01 13:40:00,76.27,76.29,76.25,76.27,142443.0,65.3198,65.3369,65.3027,65.3198,142443.0
2017-11-01 13:50:00,76.27,76.32,76.24,76.32,237094.0,65.3198,65.3626,65.2941,65.3626,237094.0
2017-11-01 14:00:00,76.31,76.44,76.26,76.31,39688.0,65.354,65.4654,65.3112,65.354,39688.0
2017-11-01 14:10:00,76.29,76.32,76.21,76.27,159040.0,65.3369,65.3626,65.2684,65.3198,159040.0
2017-11-01 14:20:00,76.26,76.28,76.2,76.2,46517.0,65.3112,65.3283,65.2598,65.2598,46517.0
2017-11-01 14:30:00,76.2,76.26,76.2,76.23,87968.0,65.2598,65.3112,65.2598,65.2855,87968.0
2017-11-01 14:40:00,76.23,76.26,76.18,76.22,80605.0,65.2855,65.3112,65.2427,65.277,80605.0
2017-11-01 14:50:00,76.22,76.24,76.18,76.22,92459.0,65.277,65.2941,65.2427,65.277,92459.0
2017-11-01 15:00:00,76.21,76.24,76.18,76.23,103575.0,65.2684,65.2941,65.2427,65.2855,103575.0
2017-11-01 15:10:00,76.24,76.25,76.19,76.19,25465.0,65.2941,65.3027,65.2513,65.2513,25465.0
2017-11-01 15:20:00,76.19,76.24,76.19,76.23,12301.0,65.2513,65.2941,65.2513,65.2855,12301.0
2017-11-01 15:30:00,76.23,76.24,76.18,76.21,43930.0,65.2855,65.2941,65.2427,65.2684,43930.0
2017-11-01 15:40:00,76.22,76.22,76.14,76.15,40266.0,65.277,65.277,65.2084,65.217,40266.0
2017-11-01 15:50:00,76.15,76.23,76.14,76.21,343217.0,65.217,65.2855,65.2084,65.2684,343217.0
2017-11-02 09:30:00,75.75,75.82,75.73,75.76,158560.0,64.8744,64.9344,64.8573,64.883,158560.0
2017-11-02 09:40:00,75.77,75.8,75.73,75.78,76014.0,64.8916,64.9173,64.8573,64.9001,76014.0
2017-11-02 09:50:00,75.78,75.8,75.74,75.79,48226.0,64.9001,64.9173,64.8659,64.9087,48226.0
2017-11-02 10:00:00,75.8,75.81,75.69,75.69,97746.0,64.9173,64.9258,64.8231,64.8231,97746.0
2017-11-02 10:10:00,75.69,75.71,75.56,75.62,89869.0,64.8231,64.8402,64.7117,64.7631,89869.0
2017-11-02 10:20:00,75.64,75.69,75.6,75.67,41226.0,64.7802,64.8231,64.746,64.8059,41226.0
2017-11-02 10:30:00,75.67,75.72,75.66,75.67,45636.0,64.8059,64.8487,64.7974,64.8059,45636.0
2017-11-02 10:40:00,75.67,75.73,75.67,75.7,38548.0,64.8059,64.8573,64.8059,64.8316,38548.0
2017-11-02 10:50:00,75.7,75.7,75.65,75.68,39302.0,64.8316,64.8316,64.7888,64.8145,39302.0
2017-11-02 11:00:00,75.68,75.74,75.66,75.72,61984.0,64.8145,64.8659,64.7974,64.8487,61984.0
2017-11-02 11:10:00,75.72,75.74,75.67,75.67,18017.0,64.8487,64.8659,64.8059,64.8059,18017.0
2017-11-02 11:20:00,75.68,75.69,75.58,75.59,201437.0,64.8145,64.8231,64.7288,64.7374,201437.0
2017-11-02 11:30:00,75.59,75.66,75.57,75.61,66485.0,64.7374,64.7974,64.7203,64.7545,66485.0
2017-11-02 11:40:00,75.61,75.64,75.6,75.62,14549.0,64.7545,64.7802,64.746,64.7631,14549.0
2017-11-02 11:50:00,75.63,75.71,75.62,75.7,36774.0,64.7717,64.8402,64.7631,64.8316,36774.0
2017-11-02 12:00:00,75.71,75.75,75.71,75.73,23311.0,64.8402,64.8744,64.8402,64.8573,23311.0
2017-11-02 12:10:00,75.73,75.75,75.7,75.74,5105.0,64.8573,64.8744,64.8316,64.8659,5105.0
2017-11-02 12:20:00,75.74,75.75,75.71,75.75,44254.0,64.8659,64.8744,64.8402,64.8744,44254.0
2017-11-02 12:30:00,75.74,75.75,75.69,75.69,26376.0,64.8659,64.8744,64.8231,64.8231,26376.0
2017-11-02 12:40:00,75.7,75.72,75.67,75.72,8303.0,64.8316,64.8487,64.8059,64.8487,8303.0
2017-11-02 12:50:00,75.72,75.77,75.72,75.77,64906.0,64.8487,64.8916,64.8487,64.8916,64906.0
2017-11-02 13:00:00,75.77,75.78,75.71,75.71,61130.0,64.8916,64.9001,64.8402,64.8402,61130.0
2017-11-02 13:10:00,75.72,75.76,75.72,75.76,12073.0,64.8487,64.883,64.8487,64.883,12073.0
2017-11-02 13:20:00,75.75,75.75,75.7,75.71,10451.0,64.8744,64.8744,64.8316,64.8402,10451.0
2017-11-02 13:30:00,75.7,75.7,75.66,75.68,10893.0,64.8316,64.8316,64.7974,64.8145,10893.0
2017-11-02 13:40:00,75.68,75.7,75.66,75.67,13311.0,64.8145,64.8316,64.7974,64.8059,13311.0
2017-11-02 13:50:00,75.67,75.71,75.66,75.7,5827.0,64.8059,64.8402,64.7974,64.8316,5827.0
2017-11-02 14:00:00,75.69,75.73,75.68,75.73,14822.0,64.8231,64.8573,64.8145,64.8573,14822.0
2017-11-02 14:10:00,75.73,75.76,75.72,75.76,41976.0,64.8573,64.883,64.8487,64.883,41976.0
2017-11-02 14:20:00,75.76,75.83,75.76,75.82,18778.0,64.883,64.943,64.883,64.9344,18778.0
2017-11-02 14:30:00,75.82,75.84,75.81,75.84,2410.0,64.9344,64.9515,64.9258,64.9515,2410.0
2017-11-02 14:40:00,75.83,75.83,75.76,75.76,11201.0,64.943,64.943,64.883,64.883,11201.0
2017-11-02 14:50:00,75.76,75.77,75.74,75.76,106249.0,64.883,64.8916,64.8659,64.883,106249.0
2017-11-02 15:00:00,75.75,75.79,75.73,75.75,16657.0,64.8744,64.9087,64.8573,64.8744,16657.0
2017-11-02 15:10:00,75.75,75.78,75.75,75.76,4445.0,64.8744,64.9001,64.8744,64.883,4445.0
2017-11-02 15:20:00,75.77,75.85,75.76,75.84,126364.0,64.8916,64.9601,64.883,64.9515,126364.0
2017-11-02 15:30:00,75.84,75.9,75.84,75.89,45822.0,64.9515,65.0029,64.9515,64.9943,45822.0
2017-11-02 15:40:00,75.88,75.94,75.88,75.9,44719.0,64.9858,65.0372,64.9858,65.0029,44719.0
2017-11-02 15:50:00,75.9,75.91,75.85,75.86,134299.0,65.0029,65.0115,64.9601,64.9686,134299.0
2017-11-03 09:30:00,75.97,76.06,75.86,75.86,96038.0,65.0629,65.1399,64.9686,64.9686,96038.0
2017-11-03 09:40:00,75.86,75.88,75.82,75.84,51251.0,64.9686,64.9858,64.9344,64.9515,51251.0
2017-11-03 09:50:00,75.84,75.86,75.8,75.82,86945.0,64.9515,64.9686,64.9173,64.9344,86945.0
2017-11-03 10:00:00,75.82,75.85,75.77,75.77,68317.0,64.9344,64.9601,64.8916,64.8916,68317.0
2017-11-03 10:10:00,75.78,75.78,75.65,75.69,194057.0,64.9001,64.9001,64.7888,64.8231,194057.0
2017-11-03 10:20:00,75.69,75.72,75.63,75.63,29604.0,64.8231,64.8487,64.7717,64.7717,29604.0
2017-11-03 10:30:00,75.63,75.65,75.54,75.59,131231.0,64.7717,64.7888,64.6946,64.7374,131231.0
2017-11-03 10:40:00,75.59,75.62,75.49,75.49,63194.0,64.7374,64.7631,64.6518,64.6518,63194.0
2017-11-03 10:50:00,75.46,75.52,75.42,75.51,54349.0,64.6261,64.6775,64.5918,64.6689,54349.0
2017-11-03 11:00:00,75.52,75.58,75.5,75.53,48905.0,64.6775,64.7288,64.6603,64.686,48905.0
2017-11-03 11:10:00,75.54,75.58,75.53,75.58,22803.0,64.6946,64.7288,64.686,64.7288,22803.0
2017-11-03 11:20:00,75.58,75.66,75.58,75.64,40622.0,64.7288,64.7974,64.7288,64.7802,40622.0
2017-11-03 11:30:00,75.63,75.66,75.6,75.62,31978.0,64.7717,64.7974,64.746,64.7631,31978.0
2017-11-03 11:40:00,75.63,75.73,75.63,75.72,46314.0,64.7717,64.8573,64.7717,64.8487,46314.0
2017-11-03 11:50:00,75.73,75.81,75.71,75.78,33001.0,64.8573,64.9258,64.8402,64.9001,33001.0
2017-11-03 12:00:00,75.78,75.79,75.73,75.75,14594.0,64.9001,64.9087,64.8573,64.8744,14594.0
2017-11-03 12:10:00,75.74,75.82,75.74,75.81,15938.0,64.8659,64.9344,64.8659,64.9258,15938.0
2017-11-03 12:20:00,75.81,75.82,75.77,75.79,14987.0,64.9258,64.9344,64.8916,64.9087,14987.0
2017-11-03 12:30:00,75.79,75.8,75.74,75.74,12215.0,64.9087,64.9173,64.8659,64.8659,12215.0
2017-11-03 12:40:00,75.75,75.78,75.73,75.73,8227.0,64.8744,64.9001,64.8573,64.8573,8227.0
2017-11-03 12:50:00,75.73,75.75,75.71,75.73,4644.0,64.8573,64.8744,64.8402,64.8573,4644.0
2017-11-03 13:00:00,75.73,75.79,75.73,75.75,46791.0,64.8573,64.9087,64.8573,64.8744,46791.0
2017-11-03 13:10:00,75.74,75.76,75.74,75.76,27608.0,64.8659,64.883,64.8659,64.883,27608.0
2017-11-03 13:20:00,75.75,75.76,75.74,75.75,4762.0,64.8744,64.883,64.8659,64.8744,4762.0
2017-11-03 13:30:00,75.76,75.78,75.75,75.77,27161.0,64.883,64.9001,64.8744,64.8916,27161.0
2017-11-03 13:40:00,75.77,75.82,75.77,75.82,12012.0,64.8916,64.9344,64.8916,64.9344,12012.0
2017-11-03 13:50:00,75.81,75.83,75.81,75.83,9949.0,64.9258,64.943,64.9258,64.943,9949.0
2017-11-03 14:00:00,75.83,75.84,75.81,75.84,11332.0,64.943,64.9515,64.9258,64.9515,11332.0
2017-11-03 14:10:00,75.84,75.85,75.82,75.83,11173.0,64.9515,64.9601,64.9344,64.943,11173.0
2017-11-03 14:20:00,75.83,75.86,75.83,75.84,12711.0,64.943,64.9686,64.943,64.9515,12711.0
2017-11-03 14:30:00,75.84,75.84,75.76,75.76,28477.0,64.9515,64.9515,64.883,64.883,28477.0
2017-11-03 14:40:00,75.77,75.81,75.77,75.79,7810.0,64.8916,64.9258,64.8916,64.9087,7810.0
2017-11-03 14:50:00,75.8,75.81,75.79,75.79,7851.0,64.9173,64.9258,64.9087,64.9087,7851.0
2017-11-03 15:00:00,75.78,75.83,75.77,75.81,25625.0,64.9001,64.943,64.8916,64.9258,25625.0
2017-11-03 15:10:00,75.81,75.83,75.8,75.81,15103.0,64.9258,64.943,64.9173,64.9258,15103.0
2017-11-03 15:20:00,75.81,75.84,75.8,75.84,24118.0,64.9258,64.9515,64.9173,64.9515,24118.0
2017-11-03 15:30:00,75.84,75.84,75.75,75.81,33511.0,64.9515,64.9515,64.8744,64.9258,33511.0
2017-11-03 15:40:00,75.8,75.82,75.76,75.82,58883.0,64.9173,64.9344,64.883,64.9344,58883.0
2017-11-03 15:50:00,75.82,75.82,75.69,75.76,139440.0,64.9344,64.9344,64.8231,64.883,139440.0
2017-11-06 09:30:00,75.67,75.71,75.61,75.7,132611.0,64.8059,64.8402,64.7545,64.8316,132611.0
2017-11-06 09:40:00,75.69,75.72,75.68,75.7,64357.0,64.8231,64.8487,64.8145,64.8316,64357.0
2017-11-06 09:50:00,75.69,75.75,75.66,75.75,61652.0,64.8231,64.8744,64.7974,64.8744,61652.0
2017-11-06 10:00:00,75.75,75.78,75.72,75.72,24347.0,64.8744,64.9001,64.8487,64.8487,24347.0
2017-11-06 10:10:00,75.71,75.74,75.7,75.73,6565.0,64.8402,64.8659,64.8316,64.8573,6565.0
2017-11-06 10:20:00,75.73,75.78,75.73,75.76,9336.0,64.8573,64.9001,64.8573,64.883,9336.0
2017-11-06 10:30:00,75.75,75.8,75.75,75.79,26226.0,64.8744,64.9173,64.8744,64.9087,26226.0
2017-11-06 10:40:00,75.79,75.8,75.77,75.77,17378.0,64.9087,64.9173,64.8916,64.8916,17378.0
2017-11-06 10:50:00,75.77,75.78,75.74,75.74,10696.0,64.8916,64.9001,64.8659,64.8659,10696.0
2017-11-06 11:00:00,75.74,75.75,75.73,75.75,17631.0,64.8659,64.8744,64.8573,64.8744,17631.0
2017-11-06 11:10:00,75.75,75.75,75.69,75.73,38581.0,64.8744,64.8744,64.8231,64.8573,38581.0
2017-11-06 11:20:00,75.74,75.79,75.74,75.78,7464.0,64.8659,64.9087,64.8659,64.9001,7464.0
2017-11-06 11:30:00,75.78,75.82,75.77,75.81,32805.0,64.9001,64.9344,64.8916,64.9258,32805.0
2017-11-06 11:40:00,75.8,75.81,75.78,75.78,23687.0,64.9173,64.9258,64.9001,64.9001,23687.0
2017-11-06 11:50:00,75.78,75.8,75.75,75.78,35860.0,64.9001,64.9173,64.8744,64.9001,35860.0
2017-11-06 12:00:00,75.78,75.81,75.77,75.78,28284.0,64.9001,64.9258,64.8916,64.9001,28284.0
2017-11-06 12:10:00,75.78,75.82,75.78,75.81,9544.0,64.9001,64.9344,64.9001,64.9258,9544.0
2017-11-06 12:20:00,75.81,75.81,75.8,75.8,3725.0,64.9258,64.9258,64.9173,64.9173,3725.0
2017-11-06 12:30:00,75.8,75.82,75.8,75.81,10212.0,64.9173,64.9344,64.9173,64.9258,10212.0
2017-11-06 12:40:00,75.82,75.84,75.81,75.84,24769.0,64.9344,64.9515,64.9258,64.9515,24769.0
2017-11-06 12:50:00,75.84,75.84,75.82,75.83,5803.0,64.9515,64.9515,64.9344,64.943,5803.0
2017-11-06 13:00:00,75.83,75.84,75.82,75.84,3910.0,64.943,64.9515,64.9344,64.9515,3910.0
2017-11-06 13:10:00,75.84,75.86,75.82,75.86,9228.0,64.9515,64.9686,64.9344,64.9686,9228.0
2017-11-06 13:20:00,75.85,75.86,75.83,75.83,21813.0,64.9601,64.9686,64.943,64.943,21813.0
2017-11-06 13:30:00,75.84,75.86,75.81,75.86,20989.0,64.9515,64.9686,64.9258,64.9686,20989.0
2017-11-06 13:40:00,75.84,75.88,75.83,75.84,21110.0,64.9515,64.9858,64.943,64.9515,21110.0
2017-11-06 13:50:00,75.84,75.85,75.82,75.84,19468.0,64.9515,64.9601,64.9344,64.9515,19468.0
2017-11-06 14:00:00,75.84,75.87,75.82,75.85,15907.0,64.9515,64.9772,64.9344,64.9601,15907.0
2017-11-06 14:10:00,75.84,75.85,75.82,75.82,3064.0,64.9515,64.9601,64.9344,64.9344,3064.0
2017-11-06 14:20:00,75.82,75.85,75.82,75.84,6587.0,64.9344,64.9601,64.9344,64.9515,6587.0
2017-11-06 14:30:00,75.84,75.84,75.78,75.83,24762.0,64.9515,64.9515,64.9001,64.943,24762.0
2017-11-06 14:40:00,75.83,75.87,75.8,75.84,19329.0,64.943,64.9772,64.9173,64.9515,19329.0
2017-11-06 14:50:00,75.84,75.87,75.84,75.84,27734.0,64.9515,64.9772,64.9515,64.9515,27734.0
2017-11-06 15:00:00,75.84,75.88,75.83,75.87,10974.0,64.9515,64.9858,64.943,64.9772,10974.0
2017-11-06 15:10:00,75.87,75.89,75.85,75.86,13930.0,64.9772,64.9943,64.9601,64.9686,13930.0
2017-11-06 15:20:00,75.86,75.87,75.84,75.86,17218.0,64.9686,64.9772,64.9515,64.9686,17218.0
2017-11-06 15:30:00,75.87,75.87,75.86,75.87,7231.0,64.9772,64.9772,64.9686,64.9772,7231.0
2017-11-06 15:40:00,75.86,75.91,75.86,75.88,55130.0,64.9686,65.0115,64.9686,64.9858,55130.0
2017-11-06 15:50:00,75.88,75.91,75.84,75.88,113449.0,64.9858,65.0115,64.9515,64.9858,113449.0
2017-11-07 09:30:00,75.36,75.39,75.3,75.37,243824.0,64.5404,64.5661,64.489,64.549,243824.0
2017-11-07 09:40:00,75.38,75.43,75.36,75.4,106621.0,64.5576,64.6004,64.5404,64.5747,106621.0
2017-11-07 09:50:00,75.4,75.41,75.29,75.31,198457.0,64.5747,64.5833,64.4805,64.4976,198457.0
2017-11-07 10:00:00,75.31,75.34,75.23,75.24,60972.0,64.4976,64.5233,64.4291,64.4377,60972.0
2017-11-07 10:10:00,75.24,75.29,75.21,75.24,101417.0,64.4377,64.4805,64.412,64.4377,101417.0
2017-11-07 10:20:00,75.24,75.25,75.17,75.21,45435.0,64.4377,64.4462,64.3777,64.412,45435.0
2017-11-07 10:30:00,75.21,75.23,75.09,75.09,40754.0,64.412,64.4291,64.3092,64.3092,40754.0
2017-11-07 10:40:00,75.09,75.13,75.03,75.04,179016.0,64.3092,64.3435,64.2578,64.2664,179016.0
2017-11-07 10:50:00,75.06,75.08,75.03,75.03,180116.0,64.2835,64.3006,64.2578,64.2578,180116.0
2017-11-07 11:00:00,75.04,75.09,75.01,75.08,81885.0,64.2664,64.3092,64.2407,64.3006,81885.0
2017-11-07 11:10:00,75.07,75.1,75.04,75.04,32268.0,64.2921,64.3178,64.2664,64.2664,32268.0
2017-11-07 11:20:00,75.04,75.06,75.03,75.03,19210.0,64.2664,64.2835,64.2578,64.2578,19210.0
2017-11-07 11:30:00,75.03,75.06,75.0,75.01,28829.0,64.2578,64.2835,64.2321,64.2407,28829.0
2017-11-07 11:40:00,75.01,75.01,74.96,74.98,276211.0,64.2407,64.2407,64.1979,64.215,276211.0
2017-11-07 11:50:00,74.98,74.98,74.83,74.84,76311.0,64.215,64.215,64.0865,64.0951,76311.0
2017-11-07 12:00:00,74.83,74.91,74.83,74.89,38729.0,64.0865,64.155,64.0865,64.1379,38729.0
2017-11-07 12:10:00,74.88,74.94,74.84,74.88,14842.0,64.1293,64.1807,64.0951,64.1293,14842.0
2017-11-07 12:20:00,74.89,74.94,74.87,74.94,25422.0,64.1379,64.1807,64.1208,64.1807,25422.0
2017-11-07 12:30:00,74.94,75.02,74.93,75.02,18714.0,64.1807,64.2492,64.1722,64.2492,18714.0
2017-11-07 12:40:00,75.02,75.03,74.99,75.01,20715.0,64.2492,64.2578,64.2236,64.2407,20715.0
2017-11-07 12:50:00,75.01,75.03,75.0,75.01,23364.0,64.2407,64.2578,64.2321,64.2407,23364.0
2017-11-07 13:00:00,75.01,75.03,74.98,75.02,10469.0,64.2407,64.2578,64.215,64.2492,10469.0
2017-11-07 13:10:00,75.02,75.04,74.99,74.99,17826.0,64.2492,64.2664,64.2236,64.2236,17826.0
2017-11-07 13:20:00,75.0,75.01,74.98,75.0,16208.0,64.2321,64.2407,64.215,64.2321,16208.0
2017-11-07 13:30:00,75.01,75.03,74.95,74.96,26543.0,64.2407,64.2578,64.1893,64.1979,26543.0
2017-11-07 13:40:00,74.95,74.98,74.95,74.98,36685.0,64.1893,64.215,64.1893,64.215,36685.0
2017-11-07 13:50:00,74.99,75.03,74.98,75.01,14449.0,64.2236,64.2578,64.215,64.2407,14449.0
2017-11-07 14:00:00,75.0,75.0,74.95,74.99,12813.0,64.2321,64.2321,64.1893,64.2236,12813.0
2017-11-07 14:10:00,74.99,75.0,74.93,74.93,16143.0,64.2236,64.2321,64.1722,64.1722,16143.0
2017-11-07 14:20:00,74.93,74.96,74.93,74.95,16125.0,64.1722,64.1979,64.1722,64.1893,16125.0
2017-11-07 14:30:00,74.95,74.97,74.92,74.97,14145.0,64.1893,64.2064,64.1636,64.2064,14145.0
2017-11-07 14:40:00,74.97,74.98,74.95,74.96,21224.0,64.2064,64.215,64.1893,64.1979,21224.0
2017-11-07 14:50:00,74.95,74.97,74.91,74.92,31951.0,64.1893,64.2064,64.155,64.1636,31951.0
2017-11-07 15:00:00,74.92,74.98,74.92,74.98,23683.0,64.1636,64.215,64.1636,64.215,23683.0
2017-11-07 15:10:00,74.98,75.02,74.96,75.02,45003.0,64.215,64.2492,64.1979,64.2492,45003.0
2017-11-07 15:20:00,75.02,75.05,75.01,75.03,58200.0,64.2492,64.2749,64.2407,64.2578,58200.0
2017-11-07 15:30:00,75.03,75.04,75.0,75.01,45708.0,64.2578,64.2664,64.2321,64.2407,45708.0
2017-11-07 15:40:00,75.02,75.07,75.01,75.05,71466.0,64.2492,64.2921,64.2407,64.2749,71466.0
2017-11-07 15:50:00,75.06,75.07,74.95,74.99,461723.0,64.2835,64.2921,64.1893,64.2236,461723.0
2017-11-08 09:30:00,75.49,75.63,75.49,75.53,160110.0,64.6518,64.7717,64.6518,64.686,160110.0
2017-11-08 09:40:00,75.53,75.58,75.51,75.57,85761.0,64.686,64.7288,64.6689,64.7203,85761.0
2017-11-08 09:50:00,75.56,75.6,75.51,75.59,48594.0,64.7117,64.746,64.6689,64.7374,48594.0
2017-11-08 10:00:00,75.59,75.62,75.59,75.6,31741.0,64.7374,64.7631,64.7374,64.746,31741.0
2017-11-08 10:10:00,75.59,75.63,75.59,75.59,32845.0,64.7374,64.7717,64.7374,64.7374,32845.0
2017-11-08 10:20:00,75.59,75.61,75.58,75.61,12575.0,64.7374,64.7545,64.7288,64.7545,12575.0
2017-11-08 10:30:00,75.6,75.6,75.53,75.53,14050.0,64.746,64.746,64.686,64.686,14050.0
2017-11-08 10:40:00,75.53,75.54,75.49,75.51,46720.0,64.686,64.6946,64.6518,64.6689,46720.0
2017-11-08 10:50:00,75.51,75.56,75.51,75.54,44747.0,64.6689,64.7117,64.6689,64.6946,44747.0
2017-11-08 11:00:00,75.54,75.55,75.51,75.53,44313.0,64.6946,64.7032,64.6689,64.686,44313.0
2017-11-08 11:10:00,75.53,75.56,75.52,75.53,39322.0,64.686,64.7117,64.6775,64.686,39322.0
2017-11-08 11:20:00,75.54,75.54,75.52,75.53,18676.0,64.6946,64.6946,64.6775,64.686,18676.0
2017-11-08 11:30:00,75.53,75.56,75.53,75.56,11175.0,64.686,64.7117,64.686,64.7117,11175.0
2017-11-08 11:40:00,75.56,75.62,75.55,75.61,22416.0,64.7117,64.7631,64.7032,64.7545,22416.0
2017-11-08 11:50:00,75.61,75.62,75.59,75.61,14584.0,64.7545,64.7631,64.7374,64.7545,14584.0
2017-11-08 12:00:00,75.61,75.64,75.6,75.61,11915.0,64.7545,64.7802,64.746,64.7545,11915.0
2017-11-08 12:10:00,75.61,75.63,75.6,75.63,6253.0,64.7545,64.7717,64.746,64.7717,6253.0
2017-11-08 12:20:00,75.63,75.66,75.63,75.66,7296.0,64.7717,64.7974,64.7717,64.7974,7296.0
2017-11-08 12:30:00,75.66,75.67,75.64,75.65,6025.0,64.7974,64.8059,64.7802,64.7888,6025.0
2017-11-08 12:40:00,75.64,75.64,75.6,75.62,8740.0,64.7802,64.7802,64.746,64.7631,8740.0
2017-11-08 12:50:00,75.63,75.65,75.62,75.62,3400.0,64.7717,64.7888,64.7631,64.7631,3400.0
2017-11-08 13:00:00,75.63,75.69,75.63,75.66,25260.0,64.7717,64.8231,64.7717,64.7974,25260.0
2017-11-08 13:10:00,75.65,75.66,75.64,75.65,5525.0,64.7888,64.7974,64.7802,64.7888,5525.0
2017-11-08 13:20:00,75.64,75.66,75.64,75.65,3920.0,64.7802,64.7974,64.7802,64.7888,3920.0
2017-11-08 13:30:00,75.64,75.65,75.62,75.64,6840.0,64.7802,64.7888,64.7631,64.7802,6840.0
2017-11-08 13:40:00,75.64,75.69,75.64,75.69,6400.0,64.7802,64.8231,64.7802,64.8231,6400.0
2017-11-08 13:50:00,75.69,75.7,75.65,75.65,8300.0,64.8231,64.8316,64.7888,64.7888,8300.0
2017-11-08 14:00:00,75.66,75.68,75.63,75.64,26899.0,64.7974,64.8145,64.7717,64.7802,26899.0
2017-11-08 14:10:00,75.65,75.72,75.64,75.69,15603.0,64.7888,64.8487,64.7802,64.8231,15603.0
2017-11-08 14:20:00,75.7,75.71,75.69,75.7,4642.0,64.8316,64.8402,64.8231,64.8316,4642.0
2017-11-08 14:30:00,75.71,75.75,75.71,75.75,17575.0,64.8402,64.8744,64.8402,64.8744,17575.0
2017-11-08 14:40:00,75.75,75.77,75.73,75.77,12859.0,64.8744,64.8916,64.8573,64.8916,12859.0
2017-11-08 14:50:00,75.77,75.77,75.74,75.76,32486.0,64.8916,64.8916,64.8659,64.883,32486.0
2017-11-08 15:00:00,75.77,75.77,75.71,75.72,21297.0,64.8916,64.8916,64.8402,64.8487,21297.0
2017-11-08 15:10:00,75.73,75.76,75.72,75.75,50647.0,64.8573,64.883,64.8487,64.8744,50647.0
2017-11-08 15:20:00,75.74,75.76,75.72,75.73,25970.0,64.8659,64.883,64.8487,64.8573,25970.0
2017-11-08 15:30:00,75.73,75.76,75.72,75.75,53470.0,64.8573,64.883,64.8487,64.8744,53470.0
2017-11-08 15:40:00,75.76,75.76,75.66,75.68,72116.0,64.883,64.883,64.7974,64.8145,72116.0
2017-11-08 15:50:00,75.68,75.81,75.67,75.81,117719.0,64.8145,64.9258,64.8059,64.9258,117719.0
2017-11-09 09:30:00,74.51,74.55,74.47,74.51,167266.0,63.8125,63.8467,63.7782,63.8125,167266.0
2017-11-09 09:40:00,74.51,74.51,74.39,74.4,197645.0,63.8125,63.8125,63.7097,63.7183,197645.0
2017-11-09 09:50:00,74.4,74.49,74.39,74.46,188031.0,63.7183,63.7953,63.7097,63.7696,188031.0
2017-11-09 10:00:00,74.47,74.64,74.46,74.64,142325.0,63.7782,63.9238,63.7696,63.9238,142325.0
2017-11-09 10:10:00,74.65,74.66,74.59,74.64,120058.0,63.9324,63.9409,63.881,63.9238,120058.0
2017-11-09 10:20:00,74.65,74.68,74.56,74.56,36882.0,63.9324,63.9581,63.8553,63.8553,36882.0
2017-11-09 10:30:00,74.56,74.57,74.5,74.5,34360.0,63.8553,63.8639,63.8039,63.8039,34360.0
2017-11-09 10:40:00,74.5,74.55,74.49,74.54,56516.0,63.8039,63.8467,63.7953,63.8382,56516.0
2017-11-09 10:50:00,74.55,74.56,74.5,74.54,41932.0,63.8467,63.8553,63.8039,63.8382,41932.0
2017-11-09 11:00:00,74.54,74.55,74.49,74.54,286980.0,63.8382,63.8467,63.7953,63.8382,286980.0
2017-11-09 11:10:00,74.5,74.57,74.49,74.56,118474.0,63.8039,63.8639,63.7953,63.8553,118474.0
2017-11-09 11:20:00,74.56,74.58,74.48,74.55,38392.0,63.8553,63.8724,63.7868,63.8467,38392.0
2017-11-09 11:30:00,74.54,74.54,74.48,74.48,30510.0,63.8382,63.8382,63.7868,63.7868,30510.0
2017-11-09 11:40:00,74.47,74.48,74.33,74.41,129103.0,63.7782,63.7868,63.6583,63.7268,129103.0
2017-11-09 11:50:00,74.41,74.42,74.3,74.37,58743.0,63.7268,63.7354,63.6326,63.6926,58743.0
2017-11-09 12:00:00,74.36,74.37,74.26,74.32,48864.0,63.684,63.6926,63.5984,63.6497,48864.0
2017-11-09 12:10:00,74.31,74.32,74.19,74.24,48269.0,63.6412,63.6497,63.5384,63.5812,48269.0
2017-11-09 12:20:00,74.23,74.24,74.12,74.13,100247.0,63.5727,63.5812,63.4785,63.487,100247.0
2017-11-09 12:30:00,74.13,74.16,74.03,74.15,22883.0,63.487,63.5127,63.4014,63.5042,22883.0
2017-11-09 12:40:00,74.15,74.17,74.02,74.16,213873.0,63.5042,63.5213,63.3928,63.5127,213873.0
2017-11-09 12:50:00,74.15,74.26,74.1,74.26,29303.0,63.5042,63.5984,63.4613,63.5984,29303.0
2017-11-09 13:00:00,74.24,74.24,74.13,74.22,21226.0,63.5812,63.5812,63.487,63.5641,21226.0
2017-11-09 13:10:00,74.22,74.3,74.21,74.3,28500.0,63.5641,63.6326,63.5555,63.6326,28500.0
2017-11-09 13:20:00,74.31,74.34,74.31,74.34,28146.0,63.6412,63.6669,63.6412,63.6669,28146.0
2017-11-09 13:30:00,74.34,74.41,74.31,74.33,46356.0,63.6669,63.7268,63.6412,63.6583,46356.0
2017-11-09 13:40:00,74.33,74.38,74.31,74.38,12400.0,63.6583,63.7011,63.6412,63.7011,12400.0
2017-11-09 13:50:00,74.38,74.4,74.35,74.38,22810.0,63.7011,63.7183,63.6754,63.7011,22810.0
2017-11-09 14:00:00,74.38,74.46,74.38,74.46,31061.0,63.7011,63.7696,63.7011,63.7696,31061.0
2017-11-09 14:10:00,74.46,74.5,74.45,74.49,5470.0,63.7696,63.8039,63.7611,63.7953,5470.0
2017-11-09 14:20:00,74.49,74.51,74.46,74.48,33549.0,63.7953,63.8125,63.7696,63.7868,33549.0
2017-11-09 14:30:00,74.48,74.5,74.4,74.43,21760.0,63.7868,63.8039,63.7183,63.744,21760.0
2017-11-09 14:40:00,74.43,74.48,74.41,74.48,18327.0,63.744,63.7868,63.7268,63.7868,18327.0
2017-11-09 14:50:00,74.48,74.51,74.46,74.48,34771.0,63.7868,63.8125,63.7696,63.7868,34771.0
2017-11-09 15:00:00,74.48,74.56,74.47,74.56,20020.0,63.7868,63.8553,63.7782,63.8553,20020.0
2017-11-09 15:10:00,74.56,74.61,74.55,74.59,31426.0,63.8553,63.8981,63.8467,63.881,31426.0
2017-11-09 15:20:00,74.58,74.64,74.58,74.63,21104.0,63.8724,63.9238,63.8724,63.9152,21104.0
2017-11-09 15:30:00,74.64,74.67,74.62,74.66,28539.0,63.9238,63.9495,63.9067,63.9409,28539.0
2017-11-09 15:40:00,74.67,74.71,74.65,74.65,53850.0,63.9495,63.9838,63.9324,63.9324,53850.0
2017-11-09 15:50:00,74.65,74.75,74.64,74.71,197768.0,63.9324,64.018,63.9238,63.9838,197768.0
2017-11-10 09:30:00,74.62,74.62,74.45,74.53,320712.0,63.9067,63.9067,63.7611,63.8296,320712.0
2017-11-10 09:40:00,74.54,74.58,74.49,74.49,77676.0,63.8382,63.8724,63.7953,63.7953,77676.0
2017-11-10 09:50:00,74.5,74.51,74.42,74.46,63972.0,63.8039,63.8125,63.7354,63.7696,63972.0
2017-11-10 10:00:00,74.46,74.5,74.4,74.42,90704.0,63.7696,63.8039,63.7183,63.7354,90704.0
2017-11-10 10:10:00,74.41,74.5,74.4,74.47,83600.0,63.7268,63.8039,63.7183,63.7782,83600.0
2017-11-10 10:20:00,74.47,74.48,74.44,74.48,41654.0,63.7782,63.7868,63.7525,63.7868,41654.0
2017-11-10 10:30:00,74.48,74.51,74.39,74.4,56024.0,63.7868,63.8125,63.7097,63.7183,56024.0
2017-11-10 10:40:00,74.41,74.42,74.31,74.34,381963.0,63.7268,63.7354,63.6412,63.6669,381963.0
2017-11-10 10:50:00,74.35,74.41,74.33,74.4,22672.0,63.6754,63.7268,63.6583,63.7183,22672.0
2017-11-10 11:00:00,74.41,74.42,74.25,74.28,67431.0,63.7268,63.7354,63.5898,63.6155,67431.0
2017-11-10 11:10:00,74.27,74.32,74.17,74.3,131973.0,63.6069,63.6497,63.5213,63.6326,131973.0
2017-11-10 11:20:00,74.3,74.32,74.24,74.31,49496.0,63.6326,63.6497,63.5812,63.6412,49496.0
2017-11-10 11:30:00,74.31,74.34,74.29,74.3,68824.0,63.6412,63.6669,63.6241,63.6326,68824.0
2017-11-10 11:40:00,74.3,74.31,74.26,74.27,15358.0,63.6326,63.6412,63.5984,63.6069,15358.0
2017-11-10 11:50:00,74.26,74.32,74.26,74.3,12351.0,63.5984,63.6497,63.5984,63.6326,12351.0
2017-11-10 12:00:00,74.31,74.33,74.27,74.31,12753.0,63.6412,63.6583,63.6069,63.6412,12753.0
2017-11-10 12:10:00,74.31,74.33,74.26,74.27,25388.0,63.6412,63.6583,63.5984,63.6069,25388.0
2017-11-10 12:20:00,74.26,74.32,74.26,74.3,5629.0,63.5984,63.6497,63.5984,63.6326,5629.0
2017-11-10 12:30:00,74.29,74.3,74.27,74.3,10032.0,63.6241,63.6326,63.6069,63.6326,10032.0
2017-11-10 12:40:00,74.29,74.35,74.29,74.34,10105.0,63.6241,63.6754,63.6241,63.6669,10105.0
2017-11-10 12:50:00,74.34,74.35,74.32,74.32,10331.0,63.6669,63.6754,63.6497,63.6497,10331.0
2017-11-10 13:00:00,74.32,74.32,74.29,74.31,13467.0,63.6497,63.6497,63.6241,63.6412,13467.0
2017-11-10 13:10:00,74.31,74.33,74.29,74.33,7358.0,63.6412,63.6583,63.6241,63.6583,7358.0
2017-11-10 13:20:00,74.33,74.36,74.32,74.36,11146.0,63.6583,63.684,63.6497,63.684,11146.0
2017-11-10 13:30:00,74.35,74.35,74.32,74.33,7184.0,63.6754,63.6754,63.6497,63.6583,7184.0
2017-11-10 13:40:00,74.33,74.33,74.31,74.31,5300.0,63.6583,63.6583,63.6412,63.6412,5300.0
2017-11-10 13:50:00,74.31,74.33,74.31,74.33,5700.0,63.6412,63.6583,63.6412,63.6583,5700.0
2017-11-10 14:00:00,74.33,74.35,74.32,74.34,15362.0,63.6583,63.6754,63.6497,63.6669,15362.0
2017-11-10 14:10:00,74.35,74.39,74.35,74.39,13200.0,63.6754,63.7097,63.6754,63.7097,13200.0
2017-11-10 14:20:00,74.39,74.39,74.37,74.38,8563.0,63.7097,63.7097,63.6926,63.7011,8563.0
2017-11-10 14:30:00,74.37,74.39,74.36,74.38,17193.0,63.6926,63.7097,63.684,63.7011,17193.0
2017-11-10 14:40:00,74.37,74.38,74.34,74.34,12659.0,63.6926,63.7011,63.6669,63.6669,12659.0
2017-11-10 14:50:00,74.34,74.35,74.33,74.34,24749.0,63.6669,63.6754,63.6583,63.6669,24749.0
2017-11-10 15:00:00,74.34,74.41,74.33,74.34,27711.0,63.6669,63.7268,63.6583,63.6669,27711.0
2017-11-10 15:10:00,74.34,74.35,74.34,74.34,12647.0,63.6669,63.6754,63.6669,63.6669,12647.0
2017-11-10 15:20:00,74.34,74.36,74.34,74.36,17593.0,63.6669,63.684,63.6669,63.684,17593.0
2017-11-10 15:30:00,74.36,74.43,74.35,74.38,52002.0,63.684,63.744,63.6754,63.7011,52002.0
2017-11-10 15:40:00,74.38,74.4,74.36,74.4,46368.0,63.7011,63.7183,63.684,63.7183,46368.0
2017-11-10 15:50:00,74.4,74.44,74.31,74.42,177392.0,63.7183,63.7525,63.6412,63.7354,177392.0
2017-11-13 09:30:00,73.98,74.1,73.92,73.92,232002.0,63.3586,63.4613,63.3072,63.3072,232002.0
2017-11-13 09:40:00,73.93,73.99,73.91,73.96,178948.0,63.3157,63.3671,63.2986,63.3414,178948.0
2017-11-13 09:50:00,73.97,74.11,73.91,74.08,94520.0,63.35,63.4699,63.2986,63.4442,94520.0
2017-11-13 10:00:00,74.09,74.19,74.09,74.19,59119.0,63.4528,63.5384,63.4528,63.5384,59119.0
2017-11-13 10:10:00,74.18,74.25,74.16,74.19,26317.0,63.5298,63.5898,63.5127,63.5384,26317.0
2017-11-13 10:20:00,74.18,74.25,74.11,74.25,53515.0,63.5298,63.5898,63.4699,63.5898,53515.0
2017-11-13 10:30:00,74.26,74.28,74.21,74.22,141254.0,63.5984,63.6155,63.5555,63.5641,141254.0
2017-11-13 10:40:00,74.21,74.24,74.19,74.21,23298.0,63.5555,63.5812,63.5384,63.5555,23298.0
2017-11-13 10:50:00,74.21,74.25,74.21,74.25,21545.0,63.5555,63.5898,63.5555,63.5898,21545.0
2017-11-13 11:00:00,74.24,74.27,74.23,74.27,26400.0,63.5812,63.6069,63.5727,63.6069,26400.0
2017-11-13 11:10:00,74.27,74.3,74.24,74.3,28354.0,63.6069,63.6326,63.5812,63.6326,28354.0
2017-11-13 11:20:00,74.29,74.31,74.26,74.28,85038.0,63.6241,63.6412,63.5984,63.6155,85038.0
2017-11-13 11:30:00,74.29,74.29,74.25,74.26,22389.0,63.6241,63.6241,63.5898,63.5984,22389.0
2017-11-13 11:40:00,74.26,74.26,74.22,74.23,55843.0,63.5984,63.5984,63.5641,63.5727,55843.0
2017-11-13 11:50:00,74.23,74.26,74.23,74.25,33771.0,63.5727,63.5984,63.5727,63.5898,33771.0
2017-11-13 12:00:00,74.25,74.26,74.21,74.23,26103.0,63.5898,63.5984,63.5555,63.5727,26103.0
2017-11-13 12:10:00,74.24,74.24,74.21,74.22,10027.0,63.5812,63.5812,63.5555,63.5641,10027.0
2017-11-13 12:20:00,74.23,74.23,74.19,74.19,22868.0,63.5727,63.5727,63.5384,63.5384,22868.0
2017-11-13 12:30:00,74.19,74.2,74.18,74.18,12833.0,63.5384,63.547,63.5298,63.5298,12833.0
2017-11-13 12:40:00,74.19,74.21,74.17,74.18,13457.0,63.5384,63.5555,63.5213,63.5298,13457.0
2017-11-13 12:50:00,74.18,74.22,74.18,74.2,16278.0,63.5298,63.5641,63.5298,63.547,16278.0
2017-11-13 13:00:00,74.21,74.23,74.19,74.2,21294.0,63.5555,63.5727,63.5384,63.547,21294.0
2017-11-13 13:10:00,74.2,74.23,74.2,74.22,2784.0,63.547,63.5727,63.547,63.5641,2784.0
2017-11-13 13:20:00,74.22,74.23,74.19,74.21,14550.0,63.5641,63.5727,63.5384,63.5555,14550.0
2017-11-13 13:30:00,74.22,74.26,74.21,74.24,16241.0,63.5641,63.5984,63.5555,63.5812,16241.0
2017-11-13 13:40:00,74.24,74.24,74.22,74.23,6956.0,63.5812,63.5812,63.5641,63.5727,6956.0
2017-11-13 13:50:00,74.23,74.26,74.23,74.26,12594.0,63.5727,63.5984,63.5727,63.5984,12594.0
2017-11-13 14:00:00,74.27,74.27,74.24,74.25,30006.0,63.6069,63.6069,63.5812,63.5898,30006.0
2017-11-13 14:10:00,74.25,74.29,74.25,74.26,22628.0,63.5898,63.6241,63.5898,63.5984,22628.0
2017-11-13 14:20:00,74.26,74.27,74.26,74.26,11340.0,63.5984,63.6069,63.5984,63.5984,11340.0
2017-11-13 14:30:00,74.27,74.32,74.26,74.32,19999.0,63.6069,63.6497,63.5984,63.6497,19999.0
2017-11-13 14:40:00,74.32,74.33,74.3,74.31,28170.0,63.6497,63.6583,63.6326,63.6412,28170.0
2017-11-13 14:50:00,74.31,74.32,74.29,74.29,30067.0,63.6412,63.6497,63.6241,63.6241,30067.0
2017-11-13 15:00:00,74.29,74.3,74.27,74.3,26920.0,63.6241,63.6326,63.6069,63.6326,26920.0
2017-11-13 15:10:00,74.29,74.31,74.27,74.27,31618.0,63.6241,63.6412,63.6069,63.6069,31618.0
2017-11-13 15:20:00,74.27,74.32,74.26,74.3,31553.0,63.6069,63.6497,63.5984,63.6326,31553.0
2017-11-13 15:30:00,74.3,74.3,74.27,74.28,32369.0,63.6326,63.6326,63.6069,63.6155,32369.0
2017-11-13 15:40:00,74.29,74.29,74.22,74.22,37466.0,63.6241,63.6241,63.5641,63.5641,37466.0
2017-11-13 15:50:00,74.22,74.28,74.17,74.18,229464.0,63.5641,63.6155,63.5213,63.5298,229464.0
2017-11-14 09:30:00,74.39,74.49,74.36,74.48,82158.0,63.7097,63.7953,63.684,63.7868,82158.0
2017-11-14 09:40:00,74.48,74.53,74.44,74.48,173680.0,63.7868,63.8296,63.7525,63.7868,173680.0
2017-11-14 09:50:00,74.48,74.49,74.38,74.4,43433.0,63.7868,63.7953,63.7011,63.7183,43433.0
2017-11-14 10:00:00,74.4,74.42,74.27,74.31,109703.0,63.7183,63.7354,63.6069,63.6412,109703.0
2017-11-14 10:10:00,74.32,74.33,74.21,74.22,244508.0,63.6497,63.6583,63.5555,63.5641,244508.0
2017-11-14 10:20:00,74.21,74.26,74.17,74.21,121605.0,63.5555,63.5984,63.5213,63.5555,121605.0
2017-11-14 10:30:00,74.22,74.25,74.14,74.24,175577.0,63.5641,63.5898,63.4956,63.5812,175577.0
2017-11-14 10:40:00,74.24,74.32,74.2,74.32,27748.0,63.5812,63.6497,63.547,63.6497,27748.0
2017-11-14 10:50:00,74.31,74.38,74.29,74.29,94127.0,63.6412,63.7011,63.6241,63.6241,94127.0
2017-11-14 11:00:00,74.29,74.34,74.29,74.31,65658.0,63.6241,63.6669,63.6241,63.6412,65658.0
2017-11-14 11:10:00,74.31,74.34,74.29,74.29,27195.0,63.6412,63.6669,63.6241,63.6241,27195.0
2017-11-14 11:20:00,74.3,74.31,74.26,74.27,26938.0,63.6326,63.6412,63.5984,63.6069,26938.0
2017-11-14 11:30:00,74.27,74.33,74.27,74.32,24387.0,63.6069,63.6583,63.6069,63.6497,24387.0
2017-11-14 11:40:00,74.31,74.34,74.3,74.3,34317.0,63.6412,63.6669,63.6326,63.6326,34317.0
2017-11-14 11:50:00,74.3,74.35,74.29,74.33,33745.0,63.6326,63.6754,63.6241,63.6583,33745.0
2017-11-14 12:00:00,74.34,74.37,74.31,74.32,28578.0,63.6669,63.6926,63.6412,63.6497,28578.0
2017-11-14 12:10:00,74.32,74.35,74.32,74.33,11132.0,63.6497,63.6754,63.6497,63.6583,11132.0
2017-11-14 12:20:00,74.33,74.36,74.31,74.34,9236.0,63.6583,63.684,63.6412,63.6669,9236.0
2017-11-14 12:30:00,74.34,74.39,74.34,74.37,22173.0,63.6669,63.7097,63.6669,63.6926,22173.0
2017-11-14 12:40:00,74.38,74.4,74.36,74.36,33594.0,63.7011,63.7183,63.684,63.684,33594.0
2017-11-14 12:50:00,74.37,74.39,74.3,74.37,49582.0,63.6926,63.7097,63.6326,63.6926,49582.0
2017-11-14 13:00:00,74.36,74.38,74.33,74.36,21210.0,63.684,63.7011,63.6583,63.684,21210.0
2017-11-14 13:10:00,74.35,74.4,74.35,74.37,18475.0,63.6754,63.7183,63.6754,63.6926,18475.0
2017-11-14 13:20:00,74.38,74.4,74.34,74.34,37215.0,63.7011,63.7183,63.6669,63.6669,37215.0
2017-11-14 13:30:00,74.34,74.36,74.32,74.33,13165.0,63.6669,63.684,63.6497,63.6583,13165.0
2017-11-14 13:40:00,74.33,74.38,74.33,74.35,16712.0,63.6583,63.7011,63.6583,63.6754,16712.0
2017-11-14 13:50:00,74.34,74.34,74.31,74.32,13615.0,63.6669,63.6669,63.6412,63.6497,13615.0
2017-11-14 14:00:00,74.33,74.34,74.31,74.33,13578.0,63.6583,63.6669,63.6412,63.6583,13578.0
2017-11-14 14:10:00,74.34,74.34,74.27,74.28,22682.0,63.6669,63.6669,63.6069,63.6155,22682.0
2017-11-14 14:20:00,74.28,74.33,74.26,74.31,43593.0,63.6155,63.6583,63.5984,63.6412,43593.0
2017-11-14 14:30:00,74.31,74.33,74.3,74.33,20162.0,63.6412,63.6583,63.6326,63.6583,20162.0
2017-11-14 14:40:00,74.33,74.38,74.32,74.32,37621.0,63.6583,63.7011,63.6497,63.6497,37621.0
2017-11-14 14:50:00,74.32,74.37,74.32,74.36,25802.0,63.6497,63.6926,63.6497,63.684,25802.0
2017-11-14 15:00:00,74.35,74.36,74.3,74.31,33829.0,63.6754,63.684,63.6326,63.6412,33829.0
2017-11-14 15:10:00,74.3,74.35,74.3,74.34,12911.0,63.6326,63.6754,63.6326,63.6669,12911.0
2017-11-14 15:20:00,74.34,74.34,74.32,74.33,14318.0,63.6669,63.6669,63.6497,63.6583,14318.0
2017-11-14 15:30:00,74.32,74.36,74.31,74.34,135188.0,63.6497,63.684,63.6412,63.6669,135188.0
2017-11-14 15:40:00,74.33,74.33,74.27,74.3,41223.0,63.6583,63.6583,63.6069,63.6326,41223.0
2017-11-14 15:50:00,74.3,74.36,74.29,74.34,113622.0,63.6326,63.684,63.6241,63.6669,113622.0
2017-11-15 09:30:00,74.6,74.62,74.42,74.45,96677.0,63.8895,63.9067,63.7354,63.7611,96677.0
2017-11-15 09:40:00,74.45,74.52,74.41,74.48,72156.0,63.7611,63.821,63.7268,63.7868,72156.0
2017-11-15 09:50:00,74.48,74.5,74.41,74.5,75323.0,63.7868,63.8039,63.7268,63.8039,75323.0
2017-11-15 10:00:00,74.5,74.6,74.46,74.58,41447.0,63.8039,63.8895,63.7696,63.8724,41447.0
2017-11-15 10:10:00,74.58,74.61,74.53,74.6,91761.0,63.8724,63.8981,63.8296,63.8895,91761.0
2017-11-15 10:20:00,74.6,74.63,74.54,74.59,45374.0,63.8895,63.9152,63.8382,63.881,45374.0
2017-11-15 10:30:00,74.6,74.69,74.57,74.65,92120.0,63.8895,63.9666,63.8639,63.9324,92120.0
2017-11-15 10:40:00,74.65,74.7,74.62,74.69,27836.0,63.9324,63.9752,63.9067,63.9666,27836.0
2017-11-15 10:50:00,74.69,74.72,74.66,74.72,25333.0,63.9666,63.9923,63.9409,63.9923,25333.0
2017-11-15 11:00:00,74.73,74.73,74.68,74.68,30188.0,64.0009,64.0009,63.9581,63.9581,30188.0
2017-11-15 11:10:00,74.68,74.68,74.63,74.67,11172.0,63.9581,63.9581,63.9152,63.9495,11172.0
2017-11-15 11:20:00,74.68,74.74,74.67,74.72,22136.0,63.9581,64.0094,63.9495,63.9923,22136.0
2017-11-15 11:30:00,74.73,74.73,74.69,74.7,13707.0,64.0009,64.0009,63.9666,63.9752,13707.0
2017-11-15 11:40:00,74.7,74.73,74.68,74.7,32666.0,63.9752,64.0009,63.9581,63.9752,32666.0
2017-11-15 11:50:00,74.69,74.71,74.69,74.7,4840.0,63.9666,63.9838,63.9666,63.9752,4840.0
2017-11-15 12:00:00,74.7,74.7,74.65,74.68,93838.0,63.9752,63.9752,63.9324,63.9581,93838.0
2017-11-15 12:10:00,74.67,74.69,74.65,74.67,7084.0,63.9495,63.9666,63.9324,63.9495,7084.0
2017-11-15 12:20:00,74.67,74.71,74.65,74.7,23860.0,63.9495,63.9838,63.9324,63.9752,23860.0
2017-11-15 12:30:00,74.7,74.75,74.69,74.75,9796.0,63.9752,64.018,63.9666,64.018,9796.0
2017-11-15 12:40:00,74.74,74.76,74.69,74.72,21112.0,64.0094,64.0266,63.9666,63.9923,21112.0
2017-11-15 12:50:00,74.71,74.73,74.71,74.73,11420.0,63.9838,64.0009,63.9838,64.0009,11420.0
2017-11-15 13:00:00,74.73,74.74,74.69,74.71,28693.0,64.0009,64.0094,63.9666,63.9838,28693.0
2017-11-15 13:10:00,74.7,74.73,74.68,74.71,9426.0,63.9752,64.0009,63.9581,63.9838,9426.0
2017-11-15 13:20:00,74.72,74.72,74.68,74.68,12805.0,63.9923,63.9923,63.9581,63.9581,12805.0
2017-11-15 13:30:00,74.69,74.71,74.69,74.7,5946.0,63.9666,63.9838,63.9666,63.9752,5946.0
2017-11-15 13:40:00,74.7,74.71,74.66,74.69,64543.0,63.9752,63.9838,63.9409,63.9666,64543.0
2017-11-15 13:50:00,74.69,74.71,74.63,74.68,34014.0,63.9666,63.9838,63.9152,63.9581,34014.0
2017-11-15 14:00:00,74.68,74.69,74.65,74.67,21012.0,63.9581,63.9666,63.9324,63.9495,21012.0
2017-11-15 14:10:00,74.66,74.71,74.64,74.69,13921.0,63.9409,63.9838,63.9238,63.9666,13921.0
2017-11-15 14:20:00,74.7,74.73,74.68,74.73,34530.0,63.9752,64.0009,63.9581,64.0009,34530.0
2017-11-15 14:30:00,74.72,74.73,74.7,74.7,21819.0,63.9923,64.0009,63.9752,63.9752,21819.0
2017-11-15 14:40:00,74.71,74.75,74.71,74.74,26403.0,63.9838,64.018,63.9838,64.0094,26403.0
2017-11-15 14:50:00,74.75,74.75,74.73,74.75,22901.0,64.018,64.018,64.0009,64.018,22901.0
2017-11-15 15:00:00,74.75,74.77,74.74,74.76,33946.0,64.018,64.0351,64.0094,64.0266,33946.0
2017-11-15 15:10:00,74.76,74.81,74.75,74.8,51599.0,64.0266,64.0694,64.018,64.0608,51599.0
2017-11-15 15:20:00,74.81,74.83,74.74,74.8,183360.0,64.0694,64.0865,64.0094,64.0608,183360.0
2017-11-15 15:30:00,74.81,74.86,74.8,74.82,51287.0,64.0694,64.1122,64.0608,64.078,51287.0
2017-11-15 15:40:00,74.83,74.84,74.75,74.81,95515.0,64.0865,64.0951,64.018,64.0694,95515.0
2017-11-15 15:50:00,74.81,74.83,74.74,74.81,509379.0,64.0694,64.0865,64.0094,64.0694,509379.0
2017-11-16 09:30:00,76.16,76.32,76.16,76.28,137052.0,65.2256,65.3626,65.2256,65.3283,137052.0
2017-11-16 09:40:00,76.27,76.31,76.25,76.3,99895.0,65.3198,65.354,65.3027,65.3455,99895.0
2017-11-16 09:50:00,76.3,76.33,76.3,76.31,123862.0,65.3455,65.3712,65.3455,65.354,123862.0
2017-11-16 10:00:00,76.31,76.39,76.31,76.38,195972.0,65.354,65.4226,65.354,65.414,195972.0
2017-11-16 10:10:00,76.38,76.42,76.36,76.39,110941.0,65.414,65.4482,65.3969,65.4226,110941.0
2017-11-16 10:20:00,76.39,76.41,76.34,76.34,27200.0,65.4226,65.4397,65.3797,65.3797,27200.0
2017-11-16 10:30:00,76.34,76.37,76.32,76.32,27109.0,65.3797,65.4054,65.3626,65.3626,27109.0
2017-11-16 10:40:00,76.32,76.39,76.32,76.38,97957.0,65.3626,65.4226,65.3626,65.414,97957.0
2017-11-16 10:50:00,76.38,76.4,76.34,76.37,32730.0,65.414,65.4311,65.3797,65.4054,32730.0
2017-11-16 11:00:00,76.37,76.43,76.36,76.41,29186.0,65.4054,65.4568,65.3969,65.4397,29186.0
2017-11-16 11:10:00,76.4,76.42,76.38,76.41,52230.0,65.4311,65.4482,65.414,65.4397,52230.0
2017-11-16 11:20:00,76.41,76.43,76.37,76.42,172616.0,65.4397,65.4568,65.4054,65.4482,172616.0
2017-11-16 11:30:00,76.42,76.45,76.4,76.42,70668.0,65.4482,65.4739,65.4311,65.4482,70668.0
2017-11-16 11:40:00,76.42,76.47,76.41,76.45,39675.0,65.4482,65.4911,65.4397,65.4739,39675.0
2017-11-16 11:50:00,76.45,76.46,76.4,76.45,51612.0,65.4739,65.4825,65.4311,65.4739,51612.0
2017-11-16 12:00:00,76.45,76.48,76.44,76.48,19333.0,65.4739,65.4996,65.4654,65.4996,19333.0
2017-11-16 12:10:00,76.47,76.48,76.45,76.45,17045.0,65.4911,65.4996,65.4739,65.4739,17045.0
2017-11-16 12:20:00,76.45,76.48,76.44,76.47,17898.0,65.4739,65.4996,65.4654,65.4911,17898.0
2017-11-16 12:30:00,76.48,76.52,76.47,76.52,46440.0,65.4996,65.5339,65.4911,65.5339,46440.0
2017-11-16 12:40:00,76.51,76.52,76.5,76.52,17749.0,65.5253,65.5339,65.5168,65.5339,17749.0
2017-11-16 12:50:00,76.52,76.53,76.51,76.52,7011.0,65.5339,65.5425,65.5253,65.5339,7011.0
2017-11-16 13:00:00,76.52,76.59,76.52,76.58,133504.0,65.5339,65.5938,65.5339,65.5853,133504.0
2017-11-16 13:10:00,76.59,76.63,76.58,76.58,42085.0,65.5938,65.6281,65.5853,65.5853,42085.0
2017-11-16 13:20:00,76.59,76.6,76.54,76.55,24934.0,65.5938,65.6024,65.551,65.5596,24934.0
2017-11-16 13:30:00,76.55,76.6,76.55,76.59,164176.0,65.5596,65.6024,65.5596,65.5938,164176.0
2017-11-16 13:40:00,76.58,76.62,76.58,76.62,8900.0,65.5853,65.6195,65.5853,65.6195,8900.0
2017-11-16 13:50:00,76.62,76.64,76.61,76.64,32416.0,65.6195,65.6367,65.611,65.6367,32416.0
2017-11-16 14:00:00,76.64,76.67,76.64,76.67,45365.0,65.6367,65.6624,65.6367,65.6624,45365.0
2017-11-16 14:10:00,76.67,76.73,76.66,76.7,120234.0,65.6624,65.7137,65.6538,65.688,120234.0
2017-11-16 14:20:00,76.7,76.77,76.69,76.73,92280.0,65.688,65.748,65.6795,65.7137,92280.0
2017-11-16 14:30:00,76.73,76.75,76.73,76.74,13452.0,65.7137,65.7309,65.7137,65.7223,13452.0
2017-11-16 14:40:00,76.74,76.74,76.68,76.7,67173.0,65.7223,65.7223,65.6709,65.688,67173.0
2017-11-16 14:50:00,76.7,76.71,76.66,76.67,34103.0,65.688,65.6966,65.6538,65.6624,34103.0
2017-11-16 15:00:00,76.66,76.72,76.63,76.65,159839.0,65.6538,65.7052,65.6281,65.6452,159839.0
2017-11-16 15:10:00,76.65,76.7,76.65,76.7,278873.0,65.6452,65.688,65.6452,65.688,278873.0
2017-11-16 15:20:00,76.7,76.72,76.67,76.72,47015.0,65.688,65.7052,65.6624,65.7052,47015.0
2017-11-16 15:30:00,76.71,76.72,76.66,76.67,92407.0,65.6966,65.7052,65.6538,65.6624,92407.0
2017-11-16 15:40:00,76.67,76.69,76.62,76.67,113923.0,65.6624,65.6795,65.6195,65.6624,113923.0
2017-11-16 15:50:00,76.66,76.68,76.61,76.65,209978.0,65.6538,65.6709,65.611,65.6452,209978.0
2017-11-17 09:30:00,76.2,76.28,76.16,76.22,200659.0,65.2598,65.3283,65.2256,65.277,200659.0
2017-11-17 09:40:00,76.21,76.21,76.08,76.12,58991.0,65.2684,65.2684,65.1571,65.1913,58991.0
2017-11-17 09:50:00,76.12,76.18,76.1,76.15,58092.0,65.1913,65.2427,65.1742,65.217,58092.0
2017-11-17 10:00:00,76.16,76.19,76.13,76.16,86254.0,65.2256,65.2513,65.1999,65.2256,86254.0
2017-11-17 10:10:00,76.16,76.18,76.09,76.13,37350.0,65.2256,65.2427,65.1656,65.1999,37350.0
2017-11-17 10:20:00,76.13,76.19,76.12,76.19,33634.0,65.1999,65.2513,65.1913,65.2513,33634.0
2017-11-17 10:30:00,76.19,76.19,76.14,76.19,35116.0,65.2513,65.2513,65.2084,65.2513,35116.0
2017-11-17 10:40:00,76.17,76.2,76.17,76.18,27174.0,65.2341,65.2598,65.2341,65.2427,27174.0
2017-11-17 10:50:00,76.17,76.21,76.17,76.19,37849.0,65.2341,65.2684,65.2341,65.2513,37849.0
2017-11-17 11:00:00,76.19,76.21,76.16,76.16,23118.0,65.2513,65.2684,65.2256,65.2256,23118.0
2017-11-17 11:10:00,76.17,76.22,76.12,76.2,46249.0,65.2341,65.277,65.1913,65.2598,46249.0
2017-11-17 11:20:00,76.21,76.24,76.18,76.18,35620.0,65.2684,65.2941,65.2427,65.2427,35620.0
2017-11-17 11:30:00,76.18,76.21,76.18,76.21,11682.0,65.2427,65.2684,65.2427,65.2684,11682.0
2017-11-17 11:40:00,76.21,76.27,76.21,76.27,18254.0,65.2684,65.3198,65.2684,65.3198,18254.0
2017-11-17 11:50:00,76.27,76.34,76.26,76.33,101677.0,65.3198,65.3797,65.3112,65.3712,101677.0
2017-11-17 12:00:00,76.33,76.33,76.28,76.3,37929.0,65.3712,65.3712,65.3283,65.3455,37929.0
2017-11-17 12:10:00,76.3,76.35,76.28,76.34,33433.0,65.3455,65.3883,65.3283,65.3797,33433.0
2017-11-17 12:20:00,76.33,76.36,76.31,76.34,16007.0,65.3712,65.3969,65.354,65.3797,16007.0
2017-11-17 12:30:00,76.34,76.35,76.31,76.34,21609.0,65.3797,65.3883,65.354,65.3797,21609.0
2017-11-17 12:40:00,76.34,76.39,76.34,76.37,11011.0,65.3797,65.4226,65.3797,65.4054,11011.0
2017-11-17 12:50:00,76.37,76.4,76.36,76.39,29221.0,65.4054,65.4311,65.3969,65.4226,29221.0
2017-11-17 13:00:00,76.38,76.4,76.35,76.35,29777.0,65.414,65.4311,65.3883,65.3883,29777.0
2017-11-17 13:10:00,76.36,76.4,76.35,76.4,18554.0,65.3969,65.4311,65.3883,65.4311,18554.0
2017-11-17 13:20:00,76.39,76.4,76.37,76.38,9586.0,65.4226,65.4311,65.4054,65.414,9586.0
2017-11-17 13:30:00,76.38,76.38,76.33,76.38,18349.0,65.414,65.414,65.3712,65.414,18349.0
2017-11-17 13:40:00,76.38,76.4,76.35,76.36,18045.0,65.414,65.4311,65.3883,65.3969,18045.0
2017-11-17 13:50:00,76.36,76.37,76.35,76.35,12376.0,65.3969,65.4054,65.3883,65.3883,12376.0
2017-11-17 14:00:00,76.35,76.36,76.35,76.35,32376.0,65.3883,65.3969,65.3883,65.3883,32376.0
2017-11-17 14:10:00,76.36,76.36,76.3,76.31,53614.0,65.3969,65.3969,65.3455,65.354,53614.0
2017-11-17 14:20:00,76.3,76.32,76.3,76.32,21296.0,65.3455,65.3626,65.3455,65.3626,21296.0
2017-11-17 14:30:00,76.32,76.33,76.27,76.29,32550.0,65.3626,65.3712,65.3198,65.3369,32550.0
2017-11-17 14:40:00,76.3,76.31,76.28,76.3,17795.0,65.3455,65.354,65.3283,65.3455,17795.0
2017-11-17 14:50:00,76.29,76.32,76.28,76.31,31906.0,65.3369,65.3626,65.3283,65.354,31906.0
2017-11-17 15:00:00,76.32,76.33,76.28,76.3,20798.0,65.3626,65.3712,65.3283,65.3455,20798.0
2017-11-17 15:10:00,76.31,76.31,76.27,76.28,17930.0,65.354,65.354,65.3198,65.3283,17930.0
2017-11-17 15:20:00,76.28,76.3,76.25,76.27,34681.0,65.3283,65.3455,65.3027,65.3198,34681.0
2017-11-17 15:30:00,76.28,76.29,76.24,76.29,31817.0,65.3283,65.3369,65.2941,65.3369,31817.0
2017-11-17 15:40:00,76.29,76.31,76.17,76.22,77242.0,65.3369,65.354,65.2341,65.277,77242.0
2017-11-17 15:50:00,76.22,76.25,76.14,76.17,337697.0,65.277,65.3027,65.2084,65.2341,337697.0
2017-11-20 09:30:00,76.06,76.06,75.96,76.02,147646.0,65.1399,65.1399,65.0543,65.1057,147646.0
2017-11-20 09:40:00,76.03,76.07,75.99,76.06,133518.0,65.1142,65.1485,65.08,65.1399,133518.0
2017-11-20 09:50:00,76.06,76.08,76.02,76.08,79249.0,65.1399,65.1571,65.1057,65.1571,79249.0
2017-11-20 10:00:00,76.08,76.11,76.07,76.08,85947.0,65.1571,65.1828,65.1485,65.1571,85947.0
2017-11-20 10:10:00,76.08,76.09,76.05,76.09,53350.0,65.1571,65.1656,65.1314,65.1656,53350.0
2017-11-20 10:20:00,76.08,76.12,76.07,76.07,35047.0,65.1571,65.1913,65.1485,65.1485,35047.0
2017-11-20 10:30:00,76.08,76.1,76.06,76.08,47053.0,65.1571,65.1742,65.1399,65.1571,47053.0
2017-11-20 10:40:00,76.08,76.08,76.04,76.08,52095.0,65.1571,65.1571,65.1228,65.1571,52095.0
2017-11-20 10:50:00,76.08,76.19,76.07,76.12,56104.0,65.1571,65.2513,65.1485,65.1913,56104.0
2017-11-20 11:00:00,76.11,76.17,76.11,76.16,57645.0,65.1828,65.2341,65.1828,65.2256,57645.0
2017-11-20 11:10:00,76.16,76.18,76.15,76.18,55570.0,65.2256,65.2427,65.217,65.2427,55570.0
2017-11-20 11:20:00,76.17,76.18,76.15,76.17,110736.0,65.2341,65.2427,65.217,65.2341,110736.0
2017-11-20 11:30:00,76.17,76.18,76.12,76.12,96614.0,65.2341,65.2427,65.1913,65.1913,96614.0
2017-11-20 11:40:00,76.12,76.16,76.1,76.16,85622.0,65.1913,65.2256,65.1742,65.2256,85622.0
2017-11-20 11:50:00,76.16,76.24,76.15,76.21,78674.0,65.2256,65.2941,65.217,65.2684,78674.0
2017-11-20 12:00:00,76.21,76.23,76.17,76.17,32661.0,65.2684,65.2855,65.2341,65.2341,32661.0
2017-11-20 12:10:00,76.17,76.18,76.14,76.14,26157.0,65.2341,65.2427,65.2084,65.2084,26157.0
2017-11-20 12:20:00,76.15,76.15,76.09,76.12,26632.0,65.217,65.217,65.1656,65.1913,26632.0
2017-11-20 12:30:00,76.12,76.15,76.12,76.15,33006.0,65.1913,65.217,65.1913,65.217,33006.0
2017-11-20 12:40:00,76.15,76.17,76.14,76.17,21468.0,65.217,65.2341,65.2084,65.2341,21468.0
2017-11-20 12:50:00,76.17,76.23,76.16,76.2,24527.0,65.2341,65.2855,65.2256,65.2598,24527.0
2017-11-20 13:00:00,76.21,76.25,76.2,76.23,19193.0,65.2684,65.3027,65.2598,65.2855,19193.0
2017-11-20 13:10:00,76.23,76.27,76.23,76.26,24394.0,65.2855,65.3198,65.2855,65.3112,24394.0
2017-11-20 13:20:00,76.26,76.27,76.22,76.25,39031.0,65.3112,65.3198,65.277,65.3027,39031.0
2017-11-20 13:30:00,76.25,76.26,76.23,76.24,36343.0,65.3027,65.3112,65.2855,65.2941,36343.0
2017-11-20 13:40:00,76.24,76.28,76.23,76.27,21623.0,65.2941,65.3283,65.2855,65.3198,21623.0
2017-11-20 13:50:00,76.28,76.28,76.27,76.28,14778.0,65.3283,65.3283,65.3198,65.3283,14778.0
2017-11-20 14:00:00,76.28,76.32,76.26,76.31,45029.0,65.3283,65.3626,65.3112,65.354,45029.0
2017-11-20 14:10:00,76.3,76.33,76.27,76.28,90420.0,65.3455,65.3712,65.3198,65.3283,90420.0
2017-11-20 14:20:00,76.28,76.28,76.25,76.25,56379.0,65.3283,65.3283,65.3027,65.3027,56379.0
2017-11-20 14:30:00,76.26,76.26,76.24,76.25,40193.0,65.3112,65.3112,65.2941,65.3027,40193.0
2017-11-20 14:40:00,76.26,76.27,76.24,76.25,46065.0,65.3112,65.3198,65.2941,65.3027,46065.0
2017-11-20 14:50:00,76.24,76.3,76.24,76.28,39818.0,65.2941,65.3455,65.2941,65.3283,39818.0
2017-11-20 15:00:00,76.28,76.34,76.26,76.31,36238.0,65.3283,65.3797,65.3112,65.354,36238.0
2017-11-20 15:10:00,76.3,76.31,76.27,76.28,52523.0,65.3455,65.354,65.3198,65.3283,52523.0
2017-11-20 15:20:00,76.28,76.32,76.28,76.32,26433.0,65.3283,65.3626,65.3283,65.3626,26433.0
2017-11-20 15:30:00,76.32,76.32,76.26,76.31,41865.0,65.3626,65.3626,65.3112,65.354,41865.0
2017-11-20 15:40:00,76.31,76.32,76.29,76.32,56462.0,65.354,65.3626,65.3369,65.3626,56462.0
2017-11-20 15:50:00,76.32,76.35,76.29,76.32,172256.0,65.3626,65.3883,65.3369,65.3626,172256.0
2017-11-21 09:30:00,76.99,77.17,76.9,77.13,346764.0,65.9364,66.0906,65.8593,66.0563,346764.0
2017-11-21 09:40:00,77.14,77.18,77.1,77.17,85160.0,66.0649,66.0991,66.0306,66.0906,85160.0
2017-11-21 09:50:00,77.17,77.21,77.17,77.19,81083.0,66.0906,66.1248,66.0906,66.1077,81083.0
2017-11-21 10:00:00,77.19,77.19,77.15,77.18,107926.0,66.1077,66.1077,66.0734,66.0991,107926.0
2017-11-21 10:10:00,77.18,77.2,77.15,77.16,78552.0,66.0991,66.1163,66.0734,66.082,78552.0
2017-11-21 10:20:00,77.16,77.17,77.13,77.15,62636.0,66.082,66.0906,66.0563,66.0734,62636.0
2017-11-21 10:30:00,77.15,77.15,77.07,77.13,129816.0,66.0734,66.0734,66.0049,66.0563,129816.0
2017-11-21 10:40:00,77.14,77.17,77.12,77.14,50557.0,66.0649,66.0906,66.0477,66.0649,50557.0
2017-11-21 10:50:00,77.14,77.16,77.12,77.16,56679.0,66.0649,66.082,66.0477,66.082,56679.0
2017-11-21 11:00:00,77.15,77.18,77.14,77.17,120875.0,66.0734,66.0991,66.0649,66.0906,120875.0
2017-11-21 11:10:00,77.18,77.22,77.16,77.17,77225.0,66.0991,66.1334,66.082,66.0906,77225.0
2017-11-21 11:20:00,77.17,77.21,77.17,77.19,22940.0,66.0906,66.1248,66.0906,66.1077,22940.0
2017-11-21 11:30:00,77.18,77.21,77.16,77.2,35992.0,66.0991,66.1248,66.082,66.1163,35992.0
2017-11-21 11:40:00,77.2,77.25,77.19,77.25,42551.0,66.1163,66.1591,66.1077,66.1591,42551.0
2017-11-21 11:50:00,77.25,77.28,77.24,77.26,48112.0,66.1591,66.1848,66.1505,66.1676,48112.0
2017-11-21 12:00:00,77.26,77.31,77.25,77.3,85205.0,66.1676,66.2105,66.1591,66.2019,85205.0
2017-11-21 12:10:00,77.3,77.3,77.25,77.28,27740.0,66.2019,66.2019,66.1591,66.1848,27740.0
2017-11-21 12:20:00,77.27,77.29,77.23,77.24,42923.0,66.1762,66.1933,66.142,66.1505,42923.0
2017-11-21 12:30:00,77.25,77.28,77.25,77.26,28650.0,66.1591,66.1848,66.1591,66.1676,28650.0
2017-11-21 12:40:00,77.25,77.26,77.22,77.23,18455.0,66.1591,66.1676,66.1334,66.142,18455.0
2017-11-21 12:50:00,77.22,77.25,77.22,77.23,26006.0,66.1334,66.1591,66.1334,66.142,26006.0
2017-11-21 13:00:00,77.22,77.26,77.22,77.25,42790.0,66.1334,66.1676,66.1334,66.1591,42790.0
2017-11-21 13:10:00,77.24,77.25,77.22,77.23,32417.0,66.1505,66.1591,66.1334,66.142,32417.0
2017-11-21 13:20:00,77.23,77.24,77.2,77.2,9387.0,66.142,66.1505,66.1163,66.1163,9387.0
2017-11-21 13:30:00,77.2,77.27,77.19,77.27,33286.0,66.1163,66.1762,66.1077,66.1762,33286.0
2017-11-21 13:40:00,77.26,77.27,77.24,77.24,9944.0,66.1676,66.1762,66.1505,66.1505,9944.0
2017-11-21 13:50:00,77.24,77.27,77.23,77.25,27023.0,66.1505,66.1762,66.142,66.1591,27023.0
2017-11-21 14:00:00,77.25,77.26,77.23,77.23,12038.0,66.1591,66.1676,66.142,66.142,12038.0
2017-11-21 14:10:00,77.23,77.24,77.16,77.16,18210.0,66.142,66.1505,66.082,66.082,18210.0
2017-11-21 14:20:00,77.17,77.21,77.16,77.2,24875.0,66.0906,66.1248,66.082,66.1163,24875.0
2017-11-21 14:30:00,77.21,77.21,77.14,77.17,31449.0,66.1248,66.1248,66.0649,66.0906,31449.0
2017-11-21 14:40:00,77.16,77.17,77.13,77.16,39508.0,66.082,66.0906,66.0563,66.082,39508.0
2017-11-21 14:50:00,77.16,77.19,77.15,77.19,62324.0,66.082,66.1077,66.0734,66.1077,62324.0
2017-11-21 15:00:00,77.19,77.19,77.07,77.13,74937.0,66.1077,66.1077,66.0049,66.0563,74937.0
2017-11-21 15:10:00,77.12,77.13,77.07,77.08,52155.0,66.0477,66.0563,66.0049,66.0135,52155.0
2017-11-21 15:20:00,77.08,77.1,77.05,77.09,35682.0,66.0135,66.0306,65.9878,66.0221,35682.0
2017-11-21 15:30:00,77.08,77.11,77.08,77.09,30650.0,66.0135,66.0392,66.0135,66.0221,30650.0
2017-11-21 15:40:00,77.09,77.1,77.08,77.1,63158.0,66.0221,66.0306,66.0135,66.0306,63158.0
2017-11-21 15:50:00,77.1,77.11,77.04,77.07,71541.0,66.0306,66.0392,65.9792,66.0049,71541.0
2017-11-22 09:30:00,77.24,77.26,77.17,77.18,68103.0,66.1505,66.1676,66.0906,66.0991,68103.0
2017-11-22 09:40:00,77.19,77.21,77.14,77.14,25126.0,66.1077,66.1248,66.0649,66.0649,25126.0
2017-11-22 09:50:00,77.13,77.16,77.13,77.14,28028.0,66.0563,66.082,66.0563,66.0649,28028.0
2017-11-22 10:00:00,77.15,77.15,77.1,77.13,18074.0,66.0734,66.0734,66.0306,66.0563,18074.0
2017-11-22 10:10:00,77.12,77.18,77.09,77.18,28821.0,66.0477,66.0991,66.0221,66.0991,28821.0
2017-11-22 10:20:00,77.17,77.17,77.11,77.12,18531.0,66.0906,66.0906,66.0392,66.0477,18531.0
2017-11-22 10:30:00,77.12,77.13,77.08,77.11,69639.0,66.0477,66.0563,66.0135,66.0392,69639.0
2017-11-22 10:40:00,77.11,77.15,77.11,77.13,25028.0,66.0392,66.0734,66.0392,66.0563,25028.0
2017-11-22 10:50:00,77.12,77.19,77.11,77.17,49481.0,66.0477,66.1077,66.0392,66.0906,49481.0
2017-11-22 11:00:00,77.17,77.2,77.14,77.19,17349.0,66.0906,66.1163,66.0649,66.1077,17349.0
2017-11-22 11:10:00,77.19,77.21,77.16,77.17,22426.0,66.1077,66.1248,66.082,66.0906,22426.0
2017-11-22 11:20:00,77.17,77.18,77.11,77.13,38531.0,66.0906,66.0991,66.0392,66.0563,38531.0
2017-11-22 11:30:00,77.13,77.14,77.11,77.14,21550.0,66.0563,66.0649,66.0392,66.0649,21550.0
2017-11-22 11:40:00,77.13,77.13,77.08,77.09,23425.0,66.0563,66.0563,66.0135,66.0221,23425.0
2017-11-22 11:50:00,77.09,77.1,77.07,77.09,35603.0,66.0221,66.0306,66.0049,66.0221,35603.0
2017-11-22 12:00:00,77.09,77.11,77.08,77.1,31307.0,66.0221,66.0392,66.0135,66.0306,31307.0
2017-11-22 12:10:00,77.09,77.1,77.07,77.09,35518.0,66.0221,66.0306,66.0049,66.0221,35518.0
2017-11-22 12:20:00,77.08,77.12,77.08,77.1,12664.0,66.0135,66.0477,66.0135,66.0306,12664.0
2017-11-22 12:30:00,77.11,77.13,77.09,77.13,22694.0,66.0392,66.0563,66.0221,66.0563,22694.0
2017-11-22 12:40:00,77.13,77.14,77.11,77.13,38994.0,66.0563,66.0649,66.0392,66.0563,38994.0
2017-11-22 12:50:00,77.13,77.23,77.12,77.19,528258.0,66.0563,66.142,66.0477,66.1077,528258.0
2017-11-22 13:00:00,77.19,77.2,77.17,77.19,48944.0,66.1077,66.1163,66.0906,66.1077,48944.0
2017-11-22 13:10:00,77.18,77.18,77.15,77.16,44551.0,66.0991,66.0991,66.0734,66.082,44551.0
2017-11-22 13:20:00,77.16,77.2,77.14,77.2,23663.0,66.082,66.1163,66.0649,66.1163,23663.0
2017-11-22 13:30:00,77.2,77.2,77.18,77.18,42331.0,66.1163,66.1163,66.0991,66.0991,42331.0
2017-11-22 13:40:00,77.18,77.21,77.17,77.19,38827.0,66.0991,66.1248,66.0906,66.1077,38827.0
2017-11-22 13:50:00,77.18,77.2,77.17,77.2,39205.0,66.0991,66.1163,66.0906,66.1163,39205.0
2017-11-22 14:00:00,77.21,77.29,77.21,77.29,44439.0,66.1248,66.1933,66.1248,66.1933,44439.0
2017-11-22 14:10:00,77.29,77.32,77.28,77.31,55501.0,66.1933,66.219,66.1848,66.2105,55501.0
2017-11-22 14:20:00,77.31,77.38,77.3,77.34,84584.0,66.2105,66.2704,66.2019,66.2362,84584.0
2017-11-22 14:30:00,77.35,77.4,77.35,77.36,69973.0,66.2447,66.2875,66.2447,66.2533,69973.0
2017-11-22 14:40:00,77.36,77.43,77.36,77.4,47083.0,66.2533,66.3132,66.2533,66.2875,47083.0
2017-11-22 14:50:00,77.41,77.42,77.37,77.38,59709.0,66.2961,66.3047,66.2619,66.2704,59709.0
2017-11-22 15:00:00,77.37,77.38,77.32,77.37,69678.0,66.2619,66.2704,66.219,66.2619,69678.0
2017-11-22 15:10:00,77.37,77.38,77.35,77.38,48841.0,66.2619,66.2704,66.2447,66.2704,48841.0
2017-11-22 15:20:00,77.38,77.39,77.35,77.37,54047.0,66.2704,66.279,66.2447,66.2619,54047.0
2017-11-22 15:30:00,77.37,77.4,77.34,77.4,53511.0,66.2619,66.2875,66.2362,66.2875,53511.0
2017-11-22 15:40:00,77.4,77.45,77.38,77.38,99236.0,66.2875,66.3304,66.2704,66.2704,99236.0
2017-11-22 15:50:00,77.39,77.42,77.35,77.39,190090.0,66.279,66.3047,66.2447,66.279,190090.0
2017-11-24 09:30:00,77.49,77.59,77.49,77.59,85404.0,66.3646,66.4503,66.3646,66.4503,85404.0
2017-11-24 09:40:00,77.59,77.6,77.54,77.57,39060.0,66.4503,66.4588,66.4074,66.4331,39060.0
2017-11-24 09:50:00,77.57,77.57,77.54,77.56,30588.0,66.4331,66.4331,66.4074,66.4246,30588.0
2017-11-24 10:00:00,77.55,77.55,77.47,77.48,34375.0,66.416,66.416,66.3475,66.3561,34375.0
2017-11-24 10:10:00,77.48,77.51,77.47,77.5,92290.0,66.3561,66.3818,66.3475,66.3732,92290.0
2017-11-24 10:20:00,77.51,77.51,77.43,77.45,17042.0,66.3818,66.3818,66.3132,66.3304,17042.0
2017-11-24 10:30:00,77.46,77.51,77.45,77.51,28158.0,66.3389,66.3818,66.3304,66.3818,28158.0
2017-11-24 10:40:00,77.51,77.54,77.49,77.54,21294.0,66.3818,66.4074,66.3646,66.4074,21294.0
2017-11-24 10:50:00,77.54,77.59,77.54,77.55,24193.0,66.4074,66.4503,66.4074,66.416,24193.0
2017-11-24 11:00:00,77.55,77.58,77.54,77.55,20027.0,66.416,66.4417,66.4074,66.416,20027.0
2017-11-24 11:10:00,77.55,77.57,77.53,77.56,45608.0,66.416,66.4331,66.3989,66.4246,45608.0
2017-11-24 11:20:00,77.56,77.57,77.53,77.53,17757.0,66.4246,66.4331,66.3989,66.3989,17757.0
2017-11-24 11:30:00,77.54,77.55,77.48,77.51,20720.0,66.4074,66.416,66.3561,66.3818,20720.0
2017-11-24 11:40:00,77.5,77.53,77.48,77.51,26026.0,66.3732,66.3989,66.3561,66.3818,26026.0
2017-11-24 11:50:00,77.51,77.51,77.49,77.51,12341.0,66.3818,66.3818,66.3646,66.3818,12341.0
2017-11-24 12:00:00,77.51,77.54,77.5,77.52,11805.0,66.3818,66.4074,66.3732,66.3903,11805.0
2017-11-24 12:10:00,77.52,77.53,77.51,77.51,9545.0,66.3903,66.3989,66.3818,66.3818,9545.0
2017-11-24 12:20:00,77.51,77.52,77.47,77.49,47762.0,66.3818,66.3903,66.3475,66.3646,47762.0
2017-11-24 12:30:00,77.48,77.49,77.46,77.46,31048.0,66.3561,66.3646,66.3389,66.3389,31048.0
2017-11-24 12:40:00,77.46,77.47,77.43,77.44,17834.0,66.3389,66.3475,66.3132,66.3218,17834.0
2017-11-24 12:50:00,77.44,77.47,77.42,77.44,52884.0,66.3218,66.3475,66.3047,66.3218,52884.0
2017-11-27 09:30:00,76.06,76.19,75.98,76.02,67556.0,65.1399,65.2513,65.0714,65.1057,67556.0
2017-11-27 09:40:00,76.02,76.03,75.97,76.01,261089.0,65.1057,65.1142,65.0629,65.0971,261089.0
2017-11-27 09:50:00,76.01,76.02,75.98,75.99,41111.0,65.0971,65.1057,65.0714,65.08,41111.0
2017-11-27 10:00:00,76.0,76.0,75.95,75.97,97628.0,65.0885,65.0885,65.0457,65.0629,97628.0
2017-11-27 10:10:00,75.96,76.0,75.94,76.0,43063.0,65.0543,65.0885,65.0372,65.0885,43063.0
2017-11-27 10:20:00,76.01,76.02,75.96,75.97,20299.0,65.0971,65.1057,65.0543,65.0629,20299.0
2017-11-27 10:30:00,75.98,75.98,75.94,75.96,30033.0,65.0714,65.0714,65.0372,65.0543,30033.0
2017-11-27 10:40:00,75.95,75.99,75.95,75.97,30351.0,65.0457,65.08,65.0457,65.0629,30351.0
2017-11-27 10:50:00,75.98,75.99,75.96,75.98,32261.0,65.0714,65.08,65.0543,65.0714,32261.0
2017-11-27 11:00:00,75.98,76.03,75.97,76.03,80026.0,65.0714,65.1142,65.0629,65.1142,80026.0
2017-11-27 11:10:00,76.02,76.02,75.81,75.81,207380.0,65.1057,65.1057,64.9258,64.9258,207380.0
2017-11-27 11:20:00,75.81,75.81,75.63,75.65,75445.0,64.9258,64.9258,64.7717,64.7888,75445.0
2017-11-27 11:30:00,75.65,75.68,75.58,75.59,80392.0,64.7888,64.8145,64.7288,64.7374,80392.0
2017-11-27 11:40:00,75.59,75.62,75.56,75.62,98147.0,64.7374,64.7631,64.7117,64.7631,98147.0
2017-11-27 11:50:00,75.62,75.66,75.62,75.63,12410.0,64.7631,64.7974,64.7631,64.7717,12410.0
2017-11-27 12:00:00,75.63,75.65,75.61,75.62,24300.0,64.7717,64.7888,64.7545,64.7631,24300.0
2017-11-27 12:10:00,75.63,75.64,75.58,75.59,20030.0,64.7717,64.7802,64.7288,64.7374,20030.0
2017-11-27 12:20:00,75.59,75.6,75.57,75.59,17905.0,64.7374,64.746,64.7203,64.7374,17905.0
2017-11-27 12:30:00,75.59,75.59,75.53,75.53,72288.0,64.7374,64.7374,64.686,64.686,72288.0
2017-11-27 12:40:00,75.53,75.53,75.49,75.51,53903.0,64.686,64.686,64.6518,64.6689,53903.0
2017-11-27 12:50:00,75.52,75.56,75.51,75.55,21943.0,64.6775,64.7117,64.6689,64.7032,21943.0
2017-11-27 13:00:00,75.55,75.6,75.55,75.59,16997.0,64.7032,64.746,64.7032,64.7374,16997.0
2017-11-27 13:10:00,75.59,75.6,75.58,75.59,71645.0,64.7374,64.746,64.7288,64.7374,71645.0
2017-11-27 13:20:00,75.59,75.61,75.59,75.61,14786.0,64.7374,64.7545,64.7374,64.7545,14786.0
2017-11-27 13:30:00,75.6,75.61,75.59,75.6,20593.0,64.746,64.7545,64.7374,64.746,20593.0
2017-11-27 13:40:00,75.6,75.61,75.59,75.61,19278.0,64.746,64.7545,64.7374,64.7545,19278.0
2017-11-27 13:50:00,75.61,75.62,75.6,75.62,7663.0,64.7545,64.7631,64.746,64.7631,7663.0
2017-11-27 14:00:00,75.62,75.63,75.61,75.62,9600.0,64.7631,64.7717,64.7545,64.7631,9600.0
2017-11-27 14:10:00,75.62,75.62,75.6,75.61,5046.0,64.7631,64.7631,64.746,64.7545,5046.0
2017-11-27 14:20:00,75.61,75.61,75.56,75.58,14488.0,64.7545,64.7545,64.7117,64.7288,14488.0
2017-11-27 14:30:00,75.58,75.58,75.55,75.56,33434.0,64.7288,64.7288,64.7032,64.7117,33434.0
2017-11-27 14:40:00,75.56,75.56,75.54,75.54,37955.0,64.7117,64.7117,64.6946,64.6946,37955.0
2017-11-27 14:50:00,75.54,75.54,75.51,75.53,39497.0,64.6946,64.6946,64.6689,64.686,39497.0
2017-11-27 15:00:00,75.53,75.54,75.51,75.53,14278.0,64.686,64.6946,64.6689,64.686,14278.0
2017-11-27 15:10:00,75.53,75.54,75.51,75.51,19746.0,64.686,64.6946,64.6689,64.6689,19746.0
2017-11-27 15:20:00,75.52,75.52,75.51,75.52,12222.0,64.6775,64.6775,64.6689,64.6775,12222.0
2017-11-27 15:30:00,75.52,75.53,75.49,75.5,42484.0,64.6775,64.686,64.6518,64.6603,42484.0
2017-11-27 15:40:00,75.5,75.55,75.49,75.55,103428.0,64.6603,64.7032,64.6518,64.7032,103428.0
2017-11-27 15:50:00,75.55,75.63,75.5,75.54,553216.0,64.7032,64.7717,64.6603,64.6946,553216.0
2017-11-28 09:30:00,76.73,76.73,76.55,76.56,113717.0,65.7137,65.7137,65.5596,65.5681,113717.0
2017-11-28 09:40:00,76.56,76.58,76.48,76.52,95562.0,65.5681,65.5853,65.4996,65.5339,95562.0
2017-11-28 09:50:00,76.52,76.52,76.47,76.5,35718.0,65.5339,65.5339,65.4911,65.5168,35718.0
2017-11-28 10:00:00,76.5,76.51,76.46,76.5,29669.0,65.5168,65.5253,65.4825,65.5168,29669.0
2017-11-28 10:10:00,76.51,76.56,76.51,76.53,25930.0,65.5253,65.5681,65.5253,65.5425,25930.0
2017-11-28 10:20:00,76.53,76.61,76.53,76.59,228847.0,65.5425,65.611,65.5425,65.5938,228847.0
2017-11-28 10:30:00,76.59,76.61,76.59,76.6,137143.0,65.5938,65.611,65.5938,65.6024,137143.0
2017-11-28 10:40:00,76.6,76.64,76.59,76.63,103222.0,65.6024,65.6367,65.5938,65.6281,103222.0
2017-11-28 10:50:00,76.63,76.64,76.53,76.54,50048.0,65.6281,65.6367,65.5425,65.551,50048.0
2017-11-28 11:00:00,76.54,76.58,76.53,76.55,45983.0,65.551,65.5853,65.5425,65.5596,45983.0
2017-11-28 11:10:00,76.55,76.58,76.53,76.58,23570.0,65.5596,65.5853,65.5425,65.5853,23570.0
2017-11-28 11:20:00,76.58,76.59,76.53,76.59,39236.0,65.5853,65.5938,65.5425,65.5938,39236.0
2017-11-28 11:30:00,76.59,76.67,76.59,76.66,23682.0,65.5938,65.6624,65.5938,65.6538,23682.0
2017-11-28 11:40:00,76.67,76.71,76.67,76.7,33951.0,65.6624,65.6966,65.6624,65.688,33951.0
2017-11-28 11:50:00,76.7,76.7,76.68,76.69,10187.0,65.688,65.688,65.6709,65.6795,10187.0
2017-11-28 12:00:00,76.69,76.72,76.69,76.72,10366.0,65.6795,65.7052,65.6795,65.7052,10366.0
2017-11-28 12:10:00,76.72,76.74,76.7,76.73,28302.0,65.7052,65.7223,65.688,65.7137,28302.0
2017-11-28 12:20:00,76.73,76.78,76.71,76.77,16190.0,65.7137,65.7566,65.6966,65.748,16190.0
2017-11-28 12:30:00,76.78,76.79,76.74,76.74,24549.0,65.7566,65.7651,65.7223,65.7223,24549.0
2017-11-28 12:40:00,76.75,76.75,76.71,76.71,11329.0,65.7309,65.7309,65.6966,65.6966,11329.0
2017-11-28 12:50:00,76.71,76.77,76.69,76.77,28346.0,65.6966,65.748,65.6795,65.748,28346.0
2017-11-28 13:00:00,76.78,76.81,76.77,76.79,34784.0,65.7566,65.7823,65.748,65.7651,34784.0
2017-11-28 13:10:00,76.79,76.8,76.75,76.76,12180.0,65.7651,65.7737,65.7309,65.7394,12180.0
2017-11-28 13:20:00,76.75,76.8,76.49,76.58,478759.0,65.7309,65.7737,65.5082,65.5853,478759.0
2017-11-28 13:30:00,76.58,76.65,76.54,76.58,98252.0,65.5853,65.6452,65.551,65.5853,98252.0
2017-11-28 13:40:00,76.58,76.62,76.54,76.55,22243.0,65.5853,65.6195,65.551,65.5596,22243.0
2017-11-28 13:50:00,76.55,76.55,76.39,76.44,74844.0,65.5596,65.5596,65.4226,65.4654,74844.0
2017-11-28 14:00:00,76.44,76.44,76.34,76.38,203069.0,65.4654,65.4654,65.3797,65.414,203069.0
2017-11-28 14:10:00,76.38,76.46,76.36,76.45,87502.0,65.414,65.4825,65.3969,65.4739,87502.0
2017-11-28 14:20:00,76.45,76.53,76.44,76.52,23164.0,65.4739,65.5425,65.4654,65.5339,23164.0
2017-11-28 14:30:00,76.52,76.58,76.49,76.54,24180.0,65.5339,65.5853,65.5082,65.551,24180.0
2017-11-28 14:40:00,76.55,76.62,76.54,76.59,38805.0,65.5596,65.6195,65.551,65.5938,38805.0
2017-11-28 14:50:00,76.59,76.64,76.58,76.64,96385.0,65.5938,65.6367,65.5853,65.6367,96385.0
2017-11-28 15:00:00,76.64,76.69,76.61,76.69,29991.0,65.6367,65.6795,65.611,65.6795,29991.0
2017-11-28 15:10:00,76.68,76.76,76.68,76.72,20151.0,65.6709,65.7394,65.6709,65.7052,20151.0
2017-11-28 15:20:00,76.72,76.75,76.67,76.67,14175.0,65.7052,65.7309,65.6624,65.6624,14175.0
2017-11-28 15:30:00,76.68,76.69,76.59,76.6,104950.0,65.6709,65.6795,65.5938,65.6024,104950.0
2017-11-28 15:40:00,76.6,76.63,76.57,76.58,89561.0,65.6024,65.6281,65.5767,65.5853,89561.0
2017-11-28 15:50:00,76.58,76.67,76.58,76.66,172909.0,65.5853,65.6624,65.5853,65.6538,172909.0
2017-11-29 09:30:00,76.74,76.79,76.56,76.58,188879.0,65.7223,65.7651,65.5681,65.5853,188879.0
2017-11-29 09:40:00,76.58,76.64,76.55,76.55,96072.0,65.5853,65.6367,65.5596,65.5596,96072.0
2017-11-29 09:50:00,76.55,76.58,76.51,76.51,43491.0,65.5596,65.5853,65.5253,65.5253,43491.0
2017-11-29 10:00:00,76.5,76.5,76.43,76.49,31650.0,65.5168,65.5168,65.4568,65.5082,31650.0
2017-11-29 10:10:00,76.49,76.53,76.33,76.37,67012.0,65.5082,65.5425,65.3712,65.4054,67012.0
2017-11-29 10:20:00,76.35,76.37,76.26,76.31,41085.0,65.3883,65.4054,65.3112,65.354,41085.0
2017-11-29 10:30:00,76.3,76.5,76.28,76.47,104849.0,65.3455,65.5168,65.3283,65.4911,104849.0
2017-11-29 10:40:00,76.48,76.51,76.36,76.39,60206.0,65.4996,65.5253,65.3969,65.4226,60206.0
2017-11-29 10:50:00,76.4,76.4,76.28,76.36,53842.0,65.4311,65.4311,65.3283,65.3969,53842.0
2017-11-29 11:00:00,76.36,76.38,76.28,76.28,52289.0,65.3969,65.414,65.3283,65.3283,52289.0
2017-11-29 11:10:00,76.27,76.32,76.22,76.24,24809.0,65.3198,65.3626,65.277,65.2941,24809.0
2017-11-29 11:20:00,76.24,76.26,76.14,76.26,66158.0,65.2941,65.3112,65.2084,65.3112,66158.0
2017-11-29 11:30:00,76.27,76.35,76.26,76.3,37820.0,65.3198,65.3883,65.3112,65.3455,37820.0
2017-11-29 11:40:00,76.31,76.34,76.2,76.23,40940.0,65.354,65.3797,65.2598,65.2855,40940.0
2017-11-29 11:50:00,76.24,76.24,76.14,76.17,102493.0,65.2941,65.2941,65.2084,65.2341,102493.0
2017-11-29 12:00:00,76.17,76.23,76.13,76.18,81337.0,65.2341,65.2855,65.1999,65.2427,81337.0
2017-11-29 12:10:00,76.19,76.33,76.18,76.31,35479.0,65.2513,65.3712,65.2427,65.354,35479.0
2017-11-29 12:20:00,76.31,76.33,76.27,76.27,42111.0,65.354,65.3712,65.3198,65.3198,42111.0
2017-11-29 12:30:00,76.28,76.29,76.18,76.28,43149.0,65.3283,65.3369,65.2427,65.3283,43149.0
2017-11-29 12:40:00,76.29,76.36,76.29,76.31,17068.0,65.3369,65.3969,65.3369,65.354,17068.0
2017-11-29 12:50:00,76.31,76.33,76.25,76.26,18553.0,65.354,65.3712,65.3027,65.3112,18553.0
2017-11-29 13:00:00,76.26,76.28,76.21,76.21,18896.0,65.3112,65.3283,65.2684,65.2684,18896.0
2017-11-29 13:10:00,76.21,76.28,76.21,76.26,37167.0,65.2684,65.3283,65.2684,65.3112,37167.0
2017-11-29 13:20:00,76.26,76.27,76.24,76.26,11434.0,65.3112,65.3198,65.2941,65.3112,11434.0
2017-11-29 13:30:00,76.25,76.26,76.2,76.2,42433.0,65.3027,65.3112,65.2598,65.2598,42433.0
2017-11-29 13:40:00,76.19,76.21,76.16,76.2,9654.0,65.2513,65.2684,65.2256,65.2598,9654.0
2017-11-29 13:50:00,76.19,76.19,76.14,76.17,8090.0,65.2513,65.2513,65.2084,65.2341,8090.0
2017-11-29 14:00:00,76.17,76.21,76.17,76.2,13193.0,65.2341,65.2684,65.2341,65.2598,13193.0
2017-11-29 14:10:00,76.2,76.23,76.18,76.2,59138.0,65.2598,65.2855,65.2427,65.2598,59138.0
2017-11-29 14:20:00,76.18,76.21,76.16,76.19,17200.0,65.2427,65.2684,65.2256,65.2513,17200.0
2017-11-29 14:30:00,76.19,76.21,76.12,76.14,19228.0,65.2513,65.2684,65.1913,65.2084,19228.0
2017-11-29 14:40:00,76.13,76.2,76.1,76.12,38344.0,65.1999,65.2598,65.1742,65.1913,38344.0
2017-11-29 14:50:00,76.13,76.17,76.12,76.14,9086.0,65.1999,65.2341,65.1913,65.2084,9086.0
2017-11-29 15:00:00,76.15,76.17,76.1,76.12,34987.0,65.217,65.2341,65.1742,65.1913,34987.0
2017-11-29 15:10:00,76.11,76.13,76.05,76.08,53415.0,65.1828,65.1999,65.1314,65.1571,53415.0
2017-11-29 15:20:00,76.07,76.12,76.07,76.12,53814.0,65.1485,65.1913,65.1485,65.1913,53814.0
2017-11-29 15:30:00,76.12,76.18,76.1,76.14,184304.0,65.1913,65.2427,65.1742,65.2084,184304.0
2017-11-29 15:40:00,76.14,76.19,76.11,76.17,40745.0,65.2084,65.2513,65.1828,65.2341,40745.0
2017-11-29 15:50:00,76.17,76.21,76.1,76.12,165887.0,65.2341,65.2684,65.1742,65.1913,165887.0
2017-11-30 09:30:00,75.27,75.4,75.18,75.24,253174.0,64.4634,64.5747,64.3863,64.4377,253174.0
2017-11-30 09:40:00,75.24,75.25,75.14,75.17,198009.0,64.4377,64.4462,64.352,64.3777,198009.0
2017-11-30 09:50:00,75.17,75.18,75.07,75.12,161325.0,64.3777,64.3863,64.2921,64.3349,161325.0
2017-11-30 10:00:00,75.11,75.2,75.09,75.19,119373.0,64.3263,64.4034,64.3092,64.3948,119373.0
2017-11-30 10:10:00,75.19,75.27,75.16,75.21,140010.0,64.3948,64.4634,64.3691,64.412,140010.0
2017-11-30 10:20:00,75.21,75.23,75.14,75.16,82127.0,64.412,64.4291,64.352,64.3691,82127.0
2017-11-30 10:30:00,75.16,75.19,75.13,75.18,75074.0,64.3691,64.3948,64.3435,64.3863,75074.0
2017-11-30 10:40:00,75.18,75.26,75.17,75.25,111285.0,64.3863,64.4548,64.3777,64.4462,111285.0
2017-11-30 10:50:00,75.25,75.25,75.17,75.21,427131.0,64.4462,64.4462,64.3777,64.412,427131.0
2017-11-30 11:00:00,75.21,75.27,75.19,75.23,161205.0,64.412,64.4634,64.3948,64.4291,161205.0
2017-11-30 11:10:00,75.23,75.29,75.22,75.28,203224.0,64.4291,64.4805,64.4205,64.4719,203224.0
2017-11-30 11:20:00,75.27,75.3,75.17,75.2,110359.0,64.4634,64.489,64.3777,64.4034,110359.0
2017-11-30 11:30:00,75.21,75.24,75.19,75.2,59722.0,64.412,64.4377,64.3948,64.4034,59722.0
2017-11-30 11:40:00,75.2,75.21,75.16,75.2,32412.0,64.4034,64.412,64.3691,64.4034,32412.0
2017-11-30 11:50:00,75.2,75.21,75.17,75.19,33762.0,64.4034,64.412,64.3777,64.3948,33762.0
2017-11-30 12:00:00,75.19,75.2,75.17,75.2,60174.0,64.3948,64.4034,64.3777,64.4034,60174.0
2017-11-30 12:10:00,75.2,75.27,75.19,75.23,68085.0,64.4034,64.4634,64.3948,64.4291,68085.0
2017-11-30 12:20:00,75.24,75.26,75.23,75.25,36801.0,64.4377,64.4548,64.4291,64.4462,36801.0
2017-11-30 12:30:00,75.25,75.25,75.2,75.24,23960.0,64.4462,64.4462,64.4034,64.4377,23960.0
2017-11-30 12:40:00,75.24,75.31,75.23,75.3,43222.0,64.4377,64.4976,64.4291,64.489,43222.0
2017-11-30 12:50:00,75.29,75.29,75.18,75.26,32481.0,64.4805,64.4805,64.3863,64.4548,32481.0
2017-11-30 13:00:00,75.26,75.31,75.22,75.24,24987.0,64.4548,64.4976,64.4205,64.4377,24987.0
2017-11-30 13:10:00,75.24,75.28,75.15,75.19,48001.0,64.4377,64.4719,64.3606,64.3948,48001.0
2017-11-30 13:20:00,75.18,75.22,75.15,75.2,66646.0,64.3863,64.4205,64.3606,64.4034,66646.0
2017-11-30 13:30:00,75.2,75.24,75.16,75.17,34692.0,64.4034,64.4377,64.3691,64.3777,34692.0
2017-11-30 13:40:00,75.17,75.19,75.11,75.17,55937.0,64.3777,64.3948,64.3263,64.3777,55937.0
2017-11-30 13:50:00,75.16,75.2,75.11,75.2,16624.0,64.3691,64.4034,64.3263,64.4034,16624.0
2017-11-30 14:00:00,75.21,75.21,75.12,75.15,18253.0,64.412,64.412,64.3349,64.3606,18253.0
2017-11-30 14:10:00,75.15,75.22,75.15,75.18,25595.0,64.3606,64.4205,64.3606,64.3863,25595.0
2017-11-30 14:20:00,75.14,75.21,75.12,75.19,29782.0,64.352,64.412,64.3349,64.3948,29782.0
2017-11-30 14:30:00,75.19,75.19,75.11,75.13,30542.0,64.3948,64.3948,64.3263,64.3435,30542.0
2017-11-30 14:40:00,75.12,75.16,75.1,75.16,34860.0,64.3349,64.3691,64.3178,64.3691,34860.0
2017-11-30 14:50:00,75.16,75.28,75.15,75.27,95712.0,64.3691,64.4719,64.3606,64.4634,95712.0
2017-11-30 15:00:00,75.26,75.26,75.2,75.21,21718.0,64.4548,64.4548,64.4034,64.412,21718.0
2017-11-30 15:10:00,75.2,75.3,75.19,75.26,33298.0,64.4034,64.489,64.3948,64.4548,33298.0
2017-11-30 15:20:00,75.26,75.31,75.25,75.3,25263.0,64.4548,64.4976,64.4462,64.489,25263.0
2017-11-30 15:30:00,75.31,75.31,75.2,75.2,45244.0,64.4976,64.4976,64.4034,64.4034,45244.0
2017-11-30 15:40:00,75.2,75.22,75.14,75.19,108671.0,64.4034,64.4205,64.352,64.3948,108671.0
2017-11-30 15:50:00,75.19,75.2,74.99,75.13,474039.0,64.3948,64.4034,64.2236,64.3435,474039.0
2017-12-01 09:30:00,74.74,74.89,74.66,74.78,114446.0,64.0094,64.1379,63.9409,64.0437,114446.0
2017-12-01 09:40:00,74.78,74.8,74.68,74.7,162768.0,64.0437,64.0608,63.9581,63.9752,162768.0
2017-12-01 09:50:00,74.71,74.8,74.7,74.76,109641.0,63.9838,64.0608,63.9752,64.0266,109641.0
2017-12-01 10:00:00,74.76,74.92,74.72,74.9,193316.0,64.0266,64.1636,63.9923,64.1465,193316.0
2017-12-01 10:10:00,74.9,74.97,74.84,74.92,45878.0,64.1465,64.2064,64.0951,64.1636,45878.0
2017-12-01 10:20:00,74.91,74.98,74.9,74.96,22804.0,64.155,64.215,64.1465,64.1979,22804.0
2017-12-01 10:30:00,74.97,75.02,74.88,74.92,88361.0,64.2064,64.2492,64.1293,64.1636,88361.0
2017-12-01 10:40:00,74.95,75.02,74.94,75.02,26073.0,64.1893,64.2492,64.1807,64.2492,26073.0
2017-12-01 10:50:00,75.0,75.08,74.99,74.99,36124.0,64.2321,64.3006,64.2236,64.2236,36124.0
2017-12-01 11:00:00,75.0,75.03,74.82,74.96,78497.0,64.2321,64.2578,64.078,64.1979,78497.0
2017-12-01 11:10:00,74.96,75.02,74.79,75.0,136257.0,64.1979,64.2492,64.0523,64.2321,136257.0
2017-12-01 11:20:00,75.0,75.01,74.83,74.88,76527.0,64.2321,64.2407,64.0865,64.1293,76527.0
2017-12-01 11:30:00,74.87,74.91,74.7,74.84,87834.0,64.1208,64.155,63.9752,64.0951,87834.0
2017-12-01 11:40:00,74.85,74.88,74.7,74.7,52635.0,64.1037,64.1293,63.9752,63.9752,52635.0
2017-12-01 11:50:00,74.69,74.78,74.64,74.75,110187.0,63.9666,64.0437,63.9238,64.018,110187.0
2017-12-01 12:00:00,74.78,74.91,74.71,74.84,103015.0,64.0437,64.155,63.9838,64.0951,103015.0
2017-12-01 12:10:00,74.84,74.87,74.75,74.84,43127.0,64.0951,64.1208,64.018,64.0951,43127.0
2017-12-01 12:20:00,74.83,74.87,74.78,74.81,25887.0,64.0865,64.1208,64.0437,64.0694,25887.0
2017-12-01 12:30:00,74.82,74.84,74.76,74.84,48165.0,64.078,64.0951,64.0266,64.0951,48165.0
2017-12-01 12:40:00,74.83,74.93,74.82,74.91,78721.0,64.0865,64.1722,64.078,64.155,78721.0
2017-12-01 12:50:00,74.92,74.96,74.9,74.95,43019.0,64.1636,64.1979,64.1465,64.1893,43019.0
2017-12-01 13:00:00,74.95,74.95,74.89,74.91,41817.0,64.1893,64.1893,64.1379,64.155,41817.0
2017-12-01 13:10:00,74.92,74.97,74.9,74.95,28756.0,64.1636,64.2064,64.1465,64.1893,28756.0
2017-12-01 13:20:00,74.95,75.02,74.9,75.02,13334.0,64.1893,64.2492,64.1465,64.2492,13334.0
2017-12-01 13:30:00,75.02,75.06,74.97,75.03,34044.0,64.2492,64.2835,64.2064,64.2578,34044.0
2017-12-01 13:40:00,75.02,75.02,74.93,74.96,41187.0,64.2492,64.2492,64.1722,64.1979,41187.0
2017-12-01 13:50:00,74.95,75.0,74.95,74.98,16852.0,64.1893,64.2321,64.1893,64.215,16852.0
2017-12-01 14:00:00,74.97,75.03,74.96,75.02,36256.0,64.2064,64.2578,64.1979,64.2492,36256.0
2017-12-01 14:10:00,75.01,75.05,75.01,75.05,5213.0,64.2407,64.2749,64.2407,64.2749,5213.0
2017-12-01 14:20:00,75.05,75.11,75.04,75.09,9406.0,64.2749,64.3263,64.2664,64.3092,9406.0
2017-12-01 14:30:00,75.09,75.1,75.04,75.04,12420.0,64.3092,64.3178,64.2664,64.2664,12420.0
2017-12-01 14:40:00,75.05,75.05,74.98,75.02,18464.0,64.2749,64.2749,64.215,64.2492,18464.0
2017-12-01 14:50:00,75.01,75.06,74.99,75.05,22415.0,64.2407,64.2835,64.2236,64.2749,22415.0
2017-12-01 15:00:00,75.05,75.1,75.01,75.1,13469.0,64.2749,64.3178,64.2407,64.3178,13469.0
2017-12-01 15:10:00,75.11,75.13,75.06,75.07,16246.0,64.3263,64.3435,64.2835,64.2921,16246.0
2017-12-01 15:20:00,75.08,75.1,75.05,75.09,18952.0,64.3006,64.3178,64.2749,64.3092,18952.0
2017-12-01 15:30:00,75.09,75.11,75.06,75.07,12260.0,64.3092,64.3263,64.2835,64.2921,12260.0
2017-12-01 15:40:00,75.08,75.14,75.05,75.08,69139.0,64.3006,64.352,64.2749,64.3006,69139.0
2017-12-01 15:50:00,75.1,75.12,75.02,75.06,157096.0,64.3178,64.3349,64.2492,64.2835,157096.0
2017-12-04 09:30:00,75.66,75.73,75.62,75.73,172086.0,64.7974,64.8573,64.7631,64.8573,172086.0
2017-12-04 09:40:00,75.73,75.77,75.67,75.69,134924.0,64.8573,64.8916,64.8059,64.8231,134924.0
2017-12-04 09:50:00,75.69,75.72,75.58,75.62,105899.0,64.8231,64.8487,64.7288,64.7631,105899.0
2017-12-04 10:00:00,75.61,75.63,75.49,75.52,54109.0,64.7545,64.7717,64.6518,64.6775,54109.0
2017-12-04 10:10:00,75.52,75.55,75.47,75.5,82995.0,64.6775,64.7032,64.6346,64.6603,82995.0
2017-12-04 10:20:00,75.49,75.55,75.48,75.51,53655.0,64.6518,64.7032,64.6432,64.6689,53655.0
2017-12-04 10:30:00,75.52,75.52,75.46,75.51,28015.0,64.6775,64.6775,64.6261,64.6689,28015.0
2017-12-04 10:40:00,75.51,75.53,75.4,75.4,64707.0,64.6689,64.686,64.5747,64.5747,64707.0
2017-12-04 10:50:00,75.4,75.42,75.28,75.38,97008.0,64.5747,64.5918,64.4719,64.5576,97008.0
2017-12-04 11:00:00,75.39,75.41,75.34,75.36,62944.0,64.5661,64.5833,64.5233,64.5404,62944.0
2017-12-04 11:10:00,75.37,75.49,75.33,75.49,70310.0,64.549,64.6518,64.5147,64.6518,70310.0
2017-12-04 11:20:00,75.48,75.54,75.47,75.49,51905.0,64.6432,64.6946,64.6346,64.6518,51905.0
2017-12-04 11:30:00,75.49,75.57,75.44,75.55,57844.0,64.6518,64.7203,64.6089,64.7032,57844.0
2017-12-04 11:40:00,75.54,75.55,75.42,75.51,73671.0,64.6946,64.7032,64.5918,64.6689,73671.0
2017-12-04 11:50:00,75.52,75.57,75.51,75.57,23990.0,64.6775,64.7203,64.6689,64.7203,23990.0
2017-12-04 12:00:00,75.57,75.63,75.57,75.61,39664.0,64.7203,64.7717,64.7203,64.7545,39664.0
2017-12-04 12:10:00,75.61,75.64,75.6,75.62,26383.0,64.7545,64.7802,64.746,64.7631,26383.0
2017-12-04 12:20:00,75.61,75.63,75.54,75.55,35063.0,64.7545,64.7717,64.6946,64.7032,35063.0
2017-12-04 12:30:00,75.56,75.57,75.53,75.55,17866.0,64.7117,64.7203,64.686,64.7032,17866.0
2017-12-04 12:40:00,75.55,75.63,75.54,75.62,19316.0,64.7032,64.7717,64.6946,64.7631,19316.0
2017-12-04 12:50:00,75.62,75.66,75.61,75.64,12477.0,64.7631,64.7974,64.7545,64.7802,12477.0
2017-12-04 13:00:00,75.65,75.71,75.65,75.69,35672.0,64.7888,64.8402,64.7888,64.8231,35672.0
2017-12-04 13:10:00,75.68,75.71,75.66,75.68,35251.0,64.8145,64.8402,64.7974,64.8145,35251.0
2017-12-04 13:20:00,75.69,75.72,75.68,75.69,14237.0,64.8231,64.8487,64.8145,64.8231,14237.0
2017-12-04 13:30:00,75.69,75.69,75.64,75.66,24872.0,64.8231,64.8231,64.7802,64.7974,24872.0
2017-12-04 13:40:00,75.66,75.66,75.64,75.64,20886.0,64.7974,64.7974,64.7802,64.7802,20886.0
2017-12-04 13:50:00,75.63,75.65,75.62,75.64,35084.0,64.7717,64.7888,64.7631,64.7802,35084.0
2017-12-04 14:00:00,75.64,75.65,75.57,75.57,47402.0,64.7802,64.7888,64.7203,64.7203,47402.0
2017-12-04 14:10:00,75.57,75.59,75.54,75.54,23923.0,64.7203,64.7374,64.6946,64.6946,23923.0
2017-12-04 14:20:00,75.54,75.57,75.52,75.53,15571.0,64.6946,64.7203,64.6775,64.686,15571.0
2017-12-04 14:30:00,75.53,75.53,75.48,75.52,26552.0,64.686,64.686,64.6432,64.6775,26552.0
2017-12-04 14:40:00,75.53,75.54,75.48,75.51,26865.0,64.686,64.6946,64.6432,64.6689,26865.0
2017-12-04 14:50:00,75.5,75.56,75.48,75.52,20302.0,64.6603,64.7117,64.6432,64.6775,20302.0
2017-12-04 15:00:00,75.52,75.6,75.49,75.6,176449.0,64.6775,64.746,64.6518,64.746,176449.0
2017-12-04 15:10:00,75.6,75.61,75.54,75.55,21867.0,64.746,64.7545,64.6946,64.7032,21867.0
2017-12-04 15:20:00,75.55,75.63,75.55,75.58,24795.0,64.7032,64.7717,64.7032,64.7288,24795.0
2017-12-04 15:30:00,75.57,75.58,75.4,75.41,49703.0,64.7203,64.7288,64.5747,64.5833,49703.0
2017-12-04 15:40:00,75.41,75.45,75.31,75.32,89379.0,64.5833,64.6175,64.4976,64.5062,89379.0
2017-12-04 15:50:00,75.33,75.41,75.31,75.33,107389.0,64.5147,64.5833,64.4976,64.5147,107389.0
2017-12-05 09:30:00,75.67,75.87,75.65,75.86,64588.0,64.8059,64.9772,64.7888,64.9686,64588.0
2017-12-05 09:40:00,75.86,75.86,75.79,75.82,48074.0,64.9686,64.9686,64.9087,64.9344,48074.0
2017-12-05 09:50:00,75.82,75.85,75.78,75.79,23577.0,64.9344,64.9601,64.9001,64.9087,23577.0
2017-12-05 10:00:00,75.79,75.86,75.74,75.75,47234.0,64.9087,64.9686,64.8659,64.8744,47234.0
2017-12-05 10:10:00,75.77,75.84,75.74,75.84,22760.0,64.8916,64.9515,64.8659,64.9515,22760.0
2017-12-05 10:20:00,75.86,75.87,75.84,75.87,20248.0,64.9686,64.9772,64.9515,64.9772,20248.0
2017-12-05 10:30:00,75.87,75.89,75.85,75.86,16785.0,64.9772,64.9943,64.9601,64.9686,16785.0
2017-12-05 10:40:00,75.87,75.89,75.86,75.89,14409.0,64.9772,64.9943,64.9686,64.9943,14409.0
2017-12-05 10:50:00,75.89,75.92,75.86,75.91,35145.0,64.9943,65.02,64.9686,65.0115,35145.0
2017-12-05 11:00:00,75.92,75.94,75.85,75.88,34466.0,65.02,65.0372,64.9601,64.9858,34466.0
2017-12-05 11:10:00,75.89,75.9,75.86,75.86,16764.0,64.9943,65.0029,64.9686,64.9686,16764.0
2017-12-05 11:20:00,75.86,75.94,75.84,75.94,39137.0,64.9686,65.0372,64.9515,65.0372,39137.0
2017-12-05 11:30:00,75.94,75.96,75.86,75.87,18144.0,65.0372,65.0543,64.9686,64.9772,18144.0
2017-12-05 11:40:00,75.87,75.88,75.84,75.85,8088.0,64.9772,64.9858,64.9515,64.9601,8088.0
2017-12-05 11:50:00,75.85,75.85,75.77,75.78,11793.0,64.9601,64.9601,64.8916,64.9001,11793.0
2017-12-05 12:00:00,75.77,75.79,75.73,75.78,9848.0,64.8916,64.9087,64.8573,64.9001,9848.0
2017-12-05 12:10:00,75.79,75.8,75.76,75.8,6866.0,64.9087,64.9173,64.883,64.9173,6866.0
2017-12-05 12:20:00,75.8,75.82,75.77,75.82,5868.0,64.9173,64.9344,64.8916,64.9344,5868.0
2017-12-05 12:30:00,75.82,75.86,75.79,75.8,7606.0,64.9344,64.9686,64.9087,64.9173,7606.0
2017-12-05 12:40:00,75.79,75.81,75.76,75.8,24320.0,64.9087,64.9258,64.883,64.9173,24320.0
2017-12-05 12:50:00,75.8,75.8,75.69,75.71,29094.0,64.9173,64.9173,64.8231,64.8402,29094.0
2017-12-05 13:00:00,75.71,75.73,75.69,75.71,15032.0,64.8402,64.8573,64.8231,64.8402,15032.0
2017-12-05 13:10:00,75.71,75.79,75.7,75.79,12474.0,64.8402,64.9087,64.8316,64.9087,12474.0
2017-12-05 13:20:00,75.78,75.83,75.78,75.82,21673.0,64.9001,64.943,64.9001,64.9344,21673.0
2017-12-05 13:30:00,75.82,75.84,75.79,75.79,11380.0,64.9344,64.9515,64.9087,64.9087,11380.0
2017-12-05 13:40:00,75.79,75.8,75.77,75.79,11623.0,64.9087,64.9173,64.8916,64.9087,11623.0
2017-12-05 13:50:00,75.79,75.81,75.77,75.81,11029.0,64.9087,64.9258,64.8916,64.9258,11029.0
2017-12-05 14:00:00,75.82,75.83,75.76,75.79,68615.0,64.9344,64.943,64.883,64.9087,68615.0
2017-12-05 14:10:00,75.78,75.78,75.71,75.71,37004.0,64.9001,64.9001,64.8402,64.8402,37004.0
2017-12-05 14:20:00,75.72,75.76,75.7,75.73,233670.0,64.8487,64.883,64.8316,64.8573,233670.0
2017-12-05 14:30:00,75.73,75.74,75.71,75.72,50788.0,64.8573,64.8659,64.8402,64.8487,50788.0
2017-12-05 14:40:00,75.72,75.74,75.71,75.72,30338.0,64.8487,64.8659,64.8402,64.8487,30338.0
2017-12-05 14:50:00,75.73,75.74,75.66,75.68,59656.0,64.8573,64.8659,64.7974,64.8145,59656.0
2017-12-05 15:00:00,75.66,75.71,75.65,75.69,10728.0,64.7974,64.8402,64.7888,64.8231,10728.0
2017-12-05 15:10:00,75.69,75.73,75.66,75.68,34942.0,64.8231,64.8573,64.7974,64.8145,34942.0
2017-12-05 15:20:00,75.68,75.77,75.68,75.75,56934.0,64.8145,64.8916,64.8145,64.8744,56934.0
2017-12-05 15:30:00,75.75,75.75,75.71,75.71,18511.0,64.8744,64.8744,64.8402,64.8402,18511.0
2017-12-05 15:40:00,75.7,75.76,75.62,75.65,48773.0,64.8316,64.883,64.7631,64.7888,48773.0
2017-12-05 15:50:00,75.65,75.67,75.57,75.58,240927.0,64.7888,64.8059,64.7203,64.7288,240927.0
2017-12-06 09:30:00,74.36,74.38,74.25,74.38,145217.0,63.684,63.7011,63.5898,63.7011,145217.0
2017-12-06 09:40:00,74.39,74.46,74.26,74.27,208701.0,63.7097,63.7696,63.5984,63.6069,208701.0
2017-12-06 09:50:00,74.26,74.3,74.19,74.26,129945.0,63.5984,63.6326,63.5384,63.5984,129945.0
2017-12-06 10:00:00,74.26,74.35,74.24,74.3,61776.0,63.5984,63.6754,63.5812,63.6326,61776.0
2017-12-06 10:10:00,74.29,74.29,74.18,74.22,56412.0,63.6241,63.6241,63.5298,63.5641,56412.0
2017-12-06 10:20:00,74.22,74.28,74.18,74.28,52334.0,63.5641,63.6155,63.5298,63.6155,52334.0
2017-12-06 10:30:00,74.29,74.3,74.19,74.19,20031.0,63.6241,63.6326,63.5384,63.5384,20031.0
2017-12-06 10:40:00,74.2,74.31,74.2,74.29,51267.0,63.547,63.6412,63.547,63.6241,51267.0
2017-12-06 10:50:00,74.29,74.37,74.26,74.37,76692.0,63.6241,63.6926,63.5984,63.6926,76692.0
2017-12-06 11:00:00,74.36,74.37,74.22,74.25,63005.0,63.684,63.6926,63.5641,63.5898,63005.0
2017-12-06 11:10:00,74.24,74.25,74.19,74.21,80302.0,63.5812,63.5898,63.5384,63.5555,80302.0
2017-12-06 11:20:00,74.2,74.28,74.14,74.15,60498.0,63.547,63.6155,63.4956,63.5042,60498.0
2017-12-06 11:30:00,74.15,74.18,74.14,74.16,25813.0,63.5042,63.5298,63.4956,63.5127,25813.0
2017-12-06 11:40:00,74.16,74.19,74.13,74.16,46265.0,63.5127,63.5384,63.487,63.5127,46265.0
2017-12-06 11:50:00,74.16,74.18,74.11,74.14,10935.0,63.5127,63.5298,63.4699,63.4956,10935.0
2017-12-06 12:00:00,74.13,74.13,74.09,74.11,16701.0,63.487,63.487,63.4528,63.4699,16701.0
2017-12-06 12:10:00,74.1,74.11,74.06,74.07,15528.0,63.4613,63.4699,63.4271,63.4356,15528.0
2017-12-06 12:20:00,74.06,74.07,74.04,74.04,15536.0,63.4271,63.4356,63.4099,63.4099,15536.0
2017-12-06 12:30:00,74.05,74.07,74.04,74.06,19190.0,63.4185,63.4356,63.4099,63.4271,19190.0
2017-12-06 12:40:00,74.06,74.08,74.05,74.07,73398.0,63.4271,63.4442,63.4185,63.4356,73398.0
2017-12-06 12:50:00,74.07,74.08,74.06,74.06,28116.0,63.4356,63.4442,63.4271,63.4271,28116.0
2017-12-06 13:00:00,74.08,74.09,74.05,74.06,11918.0,63.4442,63.4528,63.4185,63.4271,11918.0
2017-12-06 13:10:00,74.06,74.13,74.05,74.11,77672.0,63.4271,63.487,63.4185,63.4699,77672.0
2017-12-06 13:20:00,74.13,74.14,74.11,74.13,17895.0,63.487,63.4956,63.4699,63.487,17895.0
2017-12-06 13:30:00,74.13,74.2,74.12,74.18,17098.0,63.487,63.547,63.4785,63.5298,17098.0
2017-12-06 13:40:00,74.19,74.23,74.18,74.22,43968.0,63.5384,63.5727,63.5298,63.5641,43968.0
2017-12-06 13:50:00,74.22,74.27,74.22,74.26,111304.0,63.5641,63.6069,63.5641,63.5984,111304.0
2017-12-06 14:00:00,74.27,74.31,74.22,74.23,32227.0,63.6069,63.6412,63.5641,63.5727,32227.0
2017-12-06 14:10:00,74.23,74.28,74.22,74.28,26493.0,63.5727,63.6155,63.5641,63.6155,26493.0
2017-12-06 14:20:00,74.28,74.29,74.25,74.28,10497.0,63.6155,63.6241,63.5898,63.6155,10497.0
2017-12-06 14:30:00,74.28,74.32,74.25,74.29,15219.0,63.6155,63.6497,63.5898,63.6241,15219.0
2017-12-06 14:40:00,74.28,74.3,74.27,74.27,11006.0,63.6155,63.6326,63.6069,63.6069,11006.0
2017-12-06 14:50:00,74.27,74.33,74.27,74.31,40395.0,63.6069,63.6583,63.6069,63.6412,40395.0
2017-12-06 15:00:00,74.32,74.37,74.31,74.36,8303.0,63.6497,63.6926,63.6412,63.684,8303.0
2017-12-06 15:10:00,74.37,74.43,74.36,74.41,71042.0,63.6926,63.744,63.684,63.7268,71042.0
2017-12-06 15:20:00,74.41,74.42,74.37,74.38,11146.0,63.7268,63.7354,63.6926,63.7011,11146.0
2017-12-06 15:30:00,74.38,74.39,74.31,74.31,30330.0,63.7011,63.7097,63.6412,63.6412,30330.0
2017-12-06 15:40:00,74.31,74.34,74.3,74.34,61710.0,63.6412,63.6669,63.6326,63.6669,61710.0
2017-12-06 15:50:00,74.33,74.35,74.26,74.33,254540.0,63.6583,63.6754,63.5984,63.6583,254540.0
2017-12-07 09:30:00,73.89,73.92,73.75,73.91,96302.0,63.2815,63.3072,63.1616,63.2986,96302.0
2017-12-07 09:40:00,73.92,73.97,73.88,73.95,46019.0,63.3072,63.35,63.2729,63.3329,46019.0
2017-12-07 09:50:00,73.97,74.0,73.94,73.99,101342.0,63.35,63.3757,63.3243,63.3671,101342.0
2017-12-07 10:00:00,73.99,74.04,73.95,73.98,152475.0,63.3671,63.4099,63.3329,63.3586,152475.0
2017-12-07 10:10:00,73.98,74.16,73.98,74.13,142983.0,63.3586,63.5127,63.3586,63.487,142983.0
2017-12-07 10:20:00,74.14,74.15,74.06,74.07,97793.0,63.4956,63.5042,63.4271,63.4356,97793.0
2017-12-07 10:30:00,74.08,74.12,74.07,74.12,19611.0,63.4442,63.4785,63.4356,63.4785,19611.0
2017-12-07 10:40:00,74.12,74.13,74.09,74.11,43795.0,63.4785,63.487,63.4528,63.4699,43795.0
2017-12-07 10:50:00,74.1,74.15,74.07,74.15,38596.0,63.4613,63.5042,63.4356,63.5042,38596.0
2017-12-07 11:00:00,74.15,74.16,74.07,74.09,76204.0,63.5042,63.5127,63.4356,63.4528,76204.0
2017-12-07 11:10:00,74.08,74.11,74.07,74.09,43111.0,63.4442,63.4699,63.4356,63.4528,43111.0
2017-12-07 11:20:00,74.09,74.23,74.09,74.22,48892.0,63.4528,63.5727,63.4528,63.5641,48892.0
2017-12-07 11:30:00,74.23,74.27,74.22,74.25,28272.0,63.5727,63.6069,63.5641,63.5898,28272.0
2017-12-07 11:40:00,74.26,74.27,74.2,74.23,18491.0,63.5984,63.6069,63.547,63.5727,18491.0
2017-12-07 11:50:00,74.24,74.28,74.23,74.27,17485.0,63.5812,63.6155,63.5727,63.6069,17485.0
2017-12-07 12:00:00,74.27,74.27,74.22,74.25,18075.0,63.6069,63.6069,63.5641,63.5898,18075.0
2017-12-07 12:10:00,74.25,74.29,74.24,74.29,18385.0,63.5898,63.6241,63.5812,63.6241,18385.0
2017-12-07 12:20:00,74.3,74.32,74.25,74.29,29491.0,63.6326,63.6497,63.5898,63.6241,29491.0
2017-12-07 12:30:00,74.29,74.32,74.28,74.32,23557.0,63.6241,63.6497,63.6155,63.6497,23557.0
2017-12-07 12:40:00,74.31,74.31,74.27,74.31,19137.0,63.6412,63.6412,63.6069,63.6412,19137.0
2017-12-07 12:50:00,74.31,74.31,74.24,74.25,18011.0,63.6412,63.6412,63.5812,63.5898,18011.0
2017-12-07 13:00:00,74.25,74.3,74.24,74.3,21050.0,63.5898,63.6326,63.5812,63.6326,21050.0
2017-12-07 13:10:00,74.29,74.31,74.28,74.28,15919.0,63.6241,63.6412,63.6155,63.6155,15919.0
2017-12-07 13:20:00,74.28,74.34,74.27,74.34,37541.0,63.6155,63.6669,63.6069,63.6669,37541.0
2017-12-07 13:30:00,74.34,74.35,74.3,74.31,19878.0,63.6669,63.6754,63.6326,63.6412,19878.0
2017-12-07 13:40:00,74.31,74.31,74.24,74.24,31608.0,63.6412,63.6412,63.5812,63.5812,31608.0
2017-12-07 13:50:00,74.24,74.26,74.22,74.25,19514.0,63.5812,63.5984,63.5641,63.5898,19514.0
2017-12-07 14:00:00,74.25,74.25,74.22,74.22,23980.0,63.5898,63.5898,63.5641,63.5641,23980.0
2017-12-07 14:10:00,74.22,74.22,74.18,74.18,21124.0,63.5641,63.5641,63.5298,63.5298,21124.0
2017-12-07 14:20:00,74.18,74.2,74.13,74.14,34880.0,63.5298,63.547,63.487,63.4956,34880.0
2017-12-07 14:30:00,74.14,74.14,74.12,74.13,21792.0,63.4956,63.4956,63.4785,63.487,21792.0
2017-12-07 14:40:00,74.13,74.13,74.09,74.11,31595.0,63.487,63.487,63.4528,63.4699,31595.0
2017-12-07 14:50:00,74.11,74.14,74.1,74.11,16183.0,63.4699,63.4956,63.4613,63.4699,16183.0
2017-12-07 15:00:00,74.12,74.16,74.11,74.14,8321.0,63.4785,63.5127,63.4699,63.4956,8321.0
2017-12-07 15:10:00,74.14,74.18,74.13,74.18,13990.0,63.4956,63.5298,63.487,63.5298,13990.0
2017-12-07 15:20:00,74.17,74.23,74.16,74.21,23089.0,63.5213,63.5727,63.5127,63.5555,23089.0
2017-12-07 15:30:00,74.21,74.25,74.2,74.25,12995.0,63.5555,63.5898,63.547,63.5898,12995.0
2017-12-07 15:40:00,74.24,74.25,74.19,74.24,34537.0,63.5812,63.5898,63.5384,63.5812,34537.0
2017-12-07 15:50:00,74.23,74.28,74.21,74.27,101093.0,63.5727,63.6155,63.5555,63.6069,101093.0
2017-12-08 09:30:00,74.39,74.5,74.34,74.38,221076.0,63.7097,63.8039,63.6669,63.7011,221076.0
2017-12-08 09:40:00,74.37,74.4,74.31,74.32,102675.0,63.6926,63.7183,63.6412,63.6497,102675.0
2017-12-08 09:50:00,74.31,74.35,74.29,74.32,28781.0,63.6412,63.6754,63.6241,63.6497,28781.0
2017-12-08 10:00:00,74.32,74.32,74.22,74.22,33071.0,63.6497,63.6497,63.5641,63.5641,33071.0
2017-12-08 10:10:00,74.22,74.22,74.14,74.2,10666.0,63.5641,63.5641,63.4956,63.547,10666.0
2017-12-08 10:20:00,74.2,74.23,74.18,74.2,15727.0,63.547,63.5727,63.5298,63.547,15727.0
2017-12-08 10:30:00,74.21,74.26,74.19,74.24,18027.0,63.5555,63.5984,63.5384,63.5812,18027.0
2017-12-08 10:40:00,74.24,74.26,74.23,74.25,54659.0,63.5812,63.5984,63.5727,63.5898,54659.0
2017-12-08 10:50:00,74.25,74.27,74.23,74.27,15400.0,63.5898,63.6069,63.5727,63.6069,15400.0
2017-12-08 11:00:00,74.27,74.33,74.26,74.33,37243.0,63.6069,63.6583,63.5984,63.6583,37243.0
2017-12-08 11:10:00,74.33,74.33,74.3,74.32,11203.0,63.6583,63.6583,63.6326,63.6497,11203.0
2017-12-08 11:20:00,74.33,74.35,74.29,74.32,45017.0,63.6583,63.6754,63.6241,63.6497,45017.0
2017-12-08 11:30:00,74.31,74.35,74.29,74.35,40161.0,63.6412,63.6754,63.6241,63.6754,40161.0
2017-12-08 11:40:00,74.35,74.39,74.34,74.39,49137.0,63.6754,63.7097,63.6669,63.7097,49137.0
2017-12-08 11:50:00,74.39,74.39,74.37,74.38,23345.0,63.7097,63.7097,63.6926,63.7011,23345.0
2017-12-08 12:00:00,74.38,74.4,74.38,74.39,11343.0,63.7011,63.7183,63.7011,63.7097,11343.0
2017-12-08 12:10:00,74.39,74.42,74.38,74.42,14875.0,63.7097,63.7354,63.7011,63.7354,14875.0
2017-12-08 12:20:00,74.42,74.45,74.41,74.44,2693.0,63.7354,63.7611,63.7268,63.7525,2693.0
2017-12-08 12:30:00,74.45,74.45,74.42,74.42,6352.0,63.7611,63.7611,63.7354,63.7354,6352.0
2017-12-08 12:40:00,74.43,74.44,74.41,74.42,5700.0,63.744,63.7525,63.7268,63.7354,5700.0
2017-12-08 12:50:00,74.42,74.42,74.39,74.39,12040.0,63.7354,63.7354,63.7097,63.7097,12040.0
2017-12-08 13:00:00,74.39,74.43,74.39,74.43,2564.0,63.7097,63.744,63.7097,63.744,2564.0
2017-12-08 13:10:00,74.43,74.45,74.42,74.45,5700.0,63.744,63.7611,63.7354,63.7611,5700.0
2017-12-08 13:20:00,74.45,74.45,74.43,74.43,2648.0,63.7611,63.7611,63.744,63.744,2648.0
2017-12-08 13:30:00,74.43,74.45,74.42,74.45,3780.0,63.744,63.7611,63.7354,63.7611,3780.0
2017-12-08 13:40:00,74.45,74.46,74.43,74.43,9094.0,63.7611,63.7696,63.744,63.744,9094.0
2017-12-08 13:50:00,74.43,74.45,74.41,74.45,3636.0,63.744,63.7611,63.7268,63.7611,3636.0
2017-12-08 14:00:00,74.44,74.46,74.44,74.44,4775.0,63.7525,63.7696,63.7525,63.7525,4775.0
2017-12-08 14:10:00,74.45,74.45,74.39,74.4,10205.0,63.7611,63.7611,63.7097,63.7183,10205.0
2017-12-08 14:20:00,74.41,74.42,74.38,74.42,24255.0,63.7268,63.7354,63.7011,63.7354,24255.0
2017-12-08 14:30:00,74.42,74.42,74.34,74.37,35227.0,63.7354,63.7354,63.6669,63.6926,35227.0
2017-12-08 14:40:00,74.36,74.38,74.34,74.38,56154.0,63.684,63.7011,63.6669,63.7011,56154.0
2017-12-08 14:50:00,74.37,74.38,74.35,74.37,10918.0,63.6926,63.7011,63.6754,63.6926,10918.0
2017-12-08 15:00:00,74.38,74.4,74.38,74.38,11667.0,63.7011,63.7183,63.7011,63.7011,11667.0
2017-12-08 15:10:00,74.38,74.4,74.37,74.38,28390.0,63.7011,63.7183,63.6926,63.7011,28390.0
2017-12-08 15:20:00,74.38,74.41,74.38,74.4,10718.0,63.7011,63.7268,63.7011,63.7183,10718.0
2017-12-08 15:30:00,74.4,74.4,74.35,74.35,16384.0,63.7183,63.7183,63.6754,63.6754,16384.0
2017-12-08 15:40:00,74.35,74.36,74.34,74.34,11941.0,63.6754,63.684,63.6669,63.6669,11941.0
2017-12-08 15:50:00,74.33,74.5,74.32,74.5,92487.0,63.6583,63.8039,63.6497,63.8039,92487.0
2017-12-11 09:30:00,74.54,74.59,74.48,74.56,93996.0,63.8382,63.881,63.7868,63.8553,93996.0
2017-12-11 09:40:00,74.57,74.58,74.54,74.55,74760.0,63.8639,63.8724,63.8382,63.8467,74760.0
2017-12-11 09:50:00,74.54,74.63,74.53,74.63,27794.0,63.8382,63.9152,63.8296,63.9152,27794.0
2017-12-11 10:00:00,74.64,74.66,74.61,74.66,104234.0,63.9238,63.9409,63.8981,63.9409,104234.0
2017-12-11 10:10:00,74.66,74.66,74.62,74.63,41959.0,63.9409,63.9409,63.9067,63.9152,41959.0
2017-12-11 10:20:00,74.62,74.63,74.58,74.59,41375.0,63.9067,63.9152,63.8724,63.881,41375.0
2017-12-11 10:30:00,74.59,74.65,74.59,74.65,42320.0,63.881,63.9324,63.881,63.9324,42320.0
2017-12-11 10:40:00,74.65,74.66,74.63,74.64,9003.0,63.9324,63.9409,63.9152,63.9238,9003.0
2017-12-11 10:50:00,74.63,74.66,74.57,74.58,22955.0,63.9152,63.9409,63.8639,63.8724,22955.0
2017-12-11 11:00:00,74.58,74.62,74.57,74.59,36601.0,63.8724,63.9067,63.8639,63.881,36601.0
2017-12-11 11:10:00,74.58,74.6,74.56,74.59,231806.0,63.8724,63.8895,63.8553,63.881,231806.0
2017-12-11 11:20:00,74.59,74.59,74.51,74.52,65967.0,63.881,63.881,63.8125,63.821,65967.0
2017-12-11 11:30:00,74.53,74.54,74.5,74.52,54203.0,63.8296,63.8382,63.8039,63.821,54203.0
2017-12-11 11:40:00,74.52,74.52,74.5,74.5,12900.0,63.821,63.821,63.8039,63.8039,12900.0
2017-12-11 11:50:00,74.51,74.56,74.51,74.54,21270.0,63.8125,63.8553,63.8125,63.8382,21270.0
2017-12-11 12:00:00,74.54,74.59,74.54,74.59,6820.0,63.8382,63.881,63.8382,63.881,6820.0
2017-12-11 12:10:00,74.58,74.59,74.55,74.57,20256.0,63.8724,63.881,63.8467,63.8639,20256.0
2017-12-11 12:20:00,74.56,74.56,74.52,74.53,24674.0,63.8553,63.8553,63.821,63.8296,24674.0
2017-12-11 12:30:00,74.53,74.59,74.53,74.56,10389.0,63.8296,63.881,63.8296,63.8553,10389.0
2017-12-11 12:40:00,74.57,74.59,74.55,74.56,11697.0,63.8639,63.881,63.8467,63.8553,11697.0
2017-12-11 12:50:00,74.56,74.57,74.54,74.57,9252.0,63.8553,63.8639,63.8382,63.8639,9252.0
2017-12-11 13:00:00,74.57,74.6,74.55,74.57,135021.0,63.8639,63.8895,63.8467,63.8639,135021.0
2017-12-11 13:10:00,74.58,74.59,74.54,74.56,14471.0,63.8724,63.881,63.8382,63.8553,14471.0
2017-12-11 13:20:00,74.55,74.55,74.52,74.52,20620.0,63.8467,63.8467,63.821,63.821,20620.0
2017-12-11 13:30:00,74.53,74.55,74.52,74.53,6933.0,63.8296,63.8467,63.821,63.8296,6933.0
2017-12-11 13:40:00,74.54,74.57,74.53,74.57,4014.0,63.8382,63.8639,63.8296,63.8639,4014.0
2017-12-11 13:50:00,74.56,74.6,74.55,74.59,5888.0,63.8553,63.8895,63.8467,63.881,5888.0
2017-12-11 14:00:00,74.6,74.6,74.56,74.57,15562.0,63.8895,63.8895,63.8553,63.8639,15562.0
2017-12-11 14:10:00,74.58,74.62,74.58,74.6,16527.0,63.8724,63.9067,63.8724,63.8895,16527.0
2017-12-11 14:20:00,74.61,74.61,74.59,74.59,7632.0,63.8981,63.8981,63.881,63.881,7632.0
2017-12-11 14:30:00,74.6,74.6,74.56,74.58,7684.0,63.8895,63.8895,63.8553,63.8724,7684.0
2017-12-11 14:40:00,74.58,74.58,74.56,74.56,4257.0,63.8724,63.8724,63.8553,63.8553,4257.0
2017-12-11 14:50:00,74.56,74.59,74.56,74.59,4300.0,63.8553,63.881,63.8553,63.881,4300.0
2017-12-11 15:00:00,74.59,74.62,74.57,74.62,61612.0,63.881,63.9067,63.8639,63.9067,61612.0
2017-12-11 15:10:00,74.62,74.65,74.61,74.64,61694.0,63.9067,63.9324,63.8981,63.9238,61694.0
2017-12-11 15:20:00,74.64,74.64,74.63,74.64,4970.0,63.9238,63.9238,63.9152,63.9238,4970.0
2017-12-11 15:30:00,74.63,74.66,74.63,74.66,7822.0,63.9152,63.9409,63.9152,63.9409,7822.0
2017-12-11 15:40:00,74.65,74.67,74.65,74.66,14020.0,63.9324,63.9495,63.9324,63.9409,14020.0
2017-12-11 15:50:00,74.67,74.7,74.63,74.64,118210.0,63.9495,63.9752,63.9152,63.9238,118210.0
2017-12-12 09:30:00,74.16,74.19,74.1,74.15,63334.0,63.5127,63.5384,63.4613,63.5042,63334.0
2017-12-12 09:40:00,74.14,74.17,74.12,74.14,35606.0,63.4956,63.5213,63.4785,63.4956,35606.0
2017-12-12 09:50:00,74.14,74.21,74.13,74.21,17573.0,63.4956,63.5555,63.487,63.5555,17573.0
2017-12-12 10:00:00,74.21,74.24,74.2,74.22,22948.0,63.5555,63.5812,63.547,63.5641,22948.0
2017-12-12 10:10:00,74.22,74.24,74.16,74.2,11802.0,63.5641,63.5812,63.5127,63.547,11802.0
2017-12-12 10:20:00,74.19,74.2,74.1,74.12,14789.0,63.5384,63.547,63.4613,63.4785,14789.0
2017-12-12 10:30:00,74.12,74.14,74.08,74.1,18625.0,63.4785,63.4956,63.4442,63.4613,18625.0
2017-12-12 10:40:00,74.1,74.13,74.07,74.11,17196.0,63.4613,63.487,63.4356,63.4699,17196.0
2017-12-12 10:50:00,74.11,74.15,74.1,74.13,18999.0,63.4699,63.5042,63.4613,63.487,18999.0
2017-12-12 11:00:00,74.13,74.14,74.09,74.14,47763.0,63.487,63.4956,63.4528,63.4956,47763.0
2017-12-12 11:10:00,74.14,74.18,74.13,74.17,27713.0,63.4956,63.5298,63.487,63.5213,27713.0
2017-12-12 11:20:00,74.17,74.23,74.14,74.23,69816.0,63.5213,63.5727,63.4956,63.5727,69816.0
2017-12-12 11:30:00,74.22,74.26,74.22,74.23,39266.0,63.5641,63.5984,63.5641,63.5727,39266.0
2017-12-12 11:40:00,74.23,74.23,74.19,74.2,26640.0,63.5727,63.5727,63.5384,63.547,26640.0
2017-12-12 11:50:00,74.21,74.23,74.19,74.23,25113.0,63.5555,63.5727,63.5384,63.5727,25113.0
2017-12-12 12:00:00,74.23,74.26,74.22,74.25,44329.0,63.5727,63.5984,63.5641,63.5898,44329.0
2017-12-12 12:10:00,74.26,74.31,74.25,74.29,90999.0,63.5984,63.6412,63.5898,63.6241,90999.0
2017-12-12 12:20:00,74.29,74.32,74.24,74.24,34567.0,63.6241,63.6497,63.5812,63.5812,34567.0
2017-12-12 12:30:00,74.25,74.25,74.18,74.18,29605.0,63.5898,63.5898,63.5298,63.5298,29605.0
2017-12-12 12:40:00,74.17,74.18,74.14,74.15,13739.0,63.5213,63.5298,63.4956,63.5042,13739.0
2017-12-12 12:50:00,74.15,74.2,74.15,74.2,12930.0,63.5042,63.547,63.5042,63.547,12930.0
2017-12-12 13:00:00,74.2,74.22,74.17,74.17,8415.0,63.547,63.5641,63.5213,63.5213,8415.0
2017-12-12 13:10:00,74.2,74.27,74.2,74.26,31409.0,63.547,63.6069,63.547,63.5984,31409.0
2017-12-12 13:20:00,74.26,74.27,74.23,74.24,7735.0,63.5984,63.6069,63.5727,63.5812,7735.0
2017-12-12 13:30:00,74.23,74.27,74.23,74.26,3755.0,63.5727,63.6069,63.5727,63.5984,3755.0
2017-12-12 13:40:00,74.26,74.27,74.24,74.26,3847.0,63.5984,63.6069,63.5812,63.5984,3847.0
2017-12-12 13:50:00,74.24,74.26,74.24,74.25,8847.0,63.5812,63.5984,63.5812,63.5898,8847.0
2017-12-12 14:00:00,74.26,74.27,74.24,74.27,4247.0,63.5984,63.6069,63.5812,63.6069,4247.0
2017-12-12 14:10:00,74.26,74.31,74.26,74.31,7385.0,63.5984,63.6412,63.5984,63.6412,7385.0
2017-12-12 14:20:00,74.31,74.33,74.3,74.31,8486.0,63.6412,63.6583,63.6326,63.6412,8486.0
2017-12-12 14:30:00,74.32,74.33,74.31,74.33,13666.0,63.6497,63.6583,63.6412,63.6583,13666.0
2017-12-12 14:40:00,74.33,74.33,74.3,74.31,23888.0,63.6583,63.6583,63.6326,63.6412,23888.0
2017-12-12 14:50:00,74.32,74.35,74.32,74.32,21554.0,63.6497,63.6754,63.6497,63.6497,21554.0
2017-12-12 15:00:00,74.33,74.37,74.33,74.34,43037.0,63.6583,63.6926,63.6583,63.6669,43037.0
2017-12-12 15:10:00,74.34,74.34,74.29,74.32,209941.0,63.6669,63.6669,63.6241,63.6497,209941.0
2017-12-12 15:20:00,74.32,74.38,74.31,74.38,12408.0,63.6497,63.7011,63.6412,63.7011,12408.0
2017-12-12 15:30:00,74.4,74.42,74.35,74.36,95095.0,63.7183,63.7354,63.6754,63.684,95095.0
2017-12-12 15:40:00,74.35,74.36,74.31,74.34,105369.0,63.6754,63.684,63.6412,63.6669,105369.0
2017-12-12 15:50:00,74.34,74.37,74.27,74.34,242906.0,63.6669,63.6926,63.6069,63.6669,242906.0
2017-12-13 09:30:00,75.08,75.26,75.08,75.22,56937.0,64.3006,64.4548,64.3006,64.4205,56937.0
2017-12-13 09:40:00,75.23,75.23,75.15,75.19,144110.0,64.4291,64.4291,64.3606,64.3948,144110.0
2017-12-13 09:50:00,75.19,75.2,75.14,75.16,25584.0,64.3948,64.4034,64.352,64.3691,25584.0
2017-12-13 10:00:00,75.15,75.17,75.11,75.11,19490.0,64.3606,64.3777,64.3263,64.3263,19490.0
2017-12-13 10:10:00,75.12,75.15,75.11,75.13,29304.0,64.3349,64.3606,64.3263,64.3435,29304.0
2017-12-13 10:20:00,75.14,75.21,75.12,75.2,78658.0,64.352,64.412,64.3349,64.4034,78658.0
2017-12-13 10:30:00,75.2,75.23,75.13,75.17,23939.0,64.4034,64.4291,64.3435,64.3777,23939.0
2017-12-13 10:40:00,75.17,75.24,75.17,75.23,58454.0,64.3777,64.4377,64.3777,64.4291,58454.0
2017-12-13 10:50:00,75.24,75.3,75.22,75.3,11967.0,64.4377,64.489,64.4205,64.489,11967.0
2017-12-13 11:00:00,75.29,75.3,75.26,75.29,67348.0,64.4805,64.489,64.4548,64.4805,67348.0
2017-12-13 11:10:00,75.29,75.3,75.24,75.26,7383.0,64.4805,64.489,64.4377,64.4548,7383.0
2017-12-13 11:20:00,75.26,75.28,75.16,75.17,51386.0,64.4548,64.4719,64.3691,64.3777,51386.0
2017-12-13 11:30:00,75.17,75.26,75.16,75.25,94120.0,64.3777,64.4548,64.3691,64.4462,94120.0
2017-12-13 11:40:00,75.25,75.27,75.23,75.26,46252.0,64.4462,64.4634,64.4291,64.4548,46252.0
2017-12-13 11:50:00,75.26,75.29,75.22,75.26,37044.0,64.4548,64.4805,64.4205,64.4548,37044.0
2017-12-13 12:00:00,75.25,75.26,75.19,75.23,22006.0,64.4462,64.4548,64.3948,64.4291,22006.0
2017-12-13 12:10:00,75.22,75.26,75.21,75.23,12165.0,64.4205,64.4548,64.412,64.4291,12165.0
2017-12-13 12:20:00,75.24,75.28,75.23,75.27,11774.0,64.4377,64.4719,64.4291,64.4634,11774.0
2017-12-13 12:30:00,75.27,75.29,75.24,75.24,15759.0,64.4634,64.4805,64.4377,64.4377,15759.0
2017-12-13 12:40:00,75.24,75.32,75.23,75.32,12128.0,64.4377,64.5062,64.4291,64.5062,12128.0
2017-12-13 12:50:00,75.31,75.32,75.28,75.29,34035.0,64.4976,64.5062,64.4719,64.4805,34035.0
2017-12-13 13:00:00,75.29,75.35,75.28,75.34,18579.0,64.4805,64.5319,64.4719,64.5233,18579.0
2017-12-13 13:10:00,75.34,75.36,75.32,75.34,48562.0,64.5233,64.5404,64.5062,64.5233,48562.0
2017-12-13 13:20:00,75.35,75.37,75.33,75.33,53592.0,64.5319,64.549,64.5147,64.5147,53592.0
2017-12-13 13:30:00,75.34,75.38,75.33,75.38,59978.0,64.5233,64.5576,64.5147,64.5576,59978.0
2017-12-13 13:40:00,75.39,75.42,75.38,75.4,32451.0,64.5661,64.5918,64.5576,64.5747,32451.0
2017-12-13 13:50:00,75.4,75.44,75.39,75.42,45176.0,64.5747,64.6089,64.5661,64.5918,45176.0
2017-12-13 14:00:00,75.62,75.75,75.33,75.44,79633.0,64.7631,64.8744,64.5147,64.6089,79633.0
2017-12-13 14:10:00,75.44,75.55,75.36,75.55,32544.0,64.6089,64.7032,64.5404,64.7032,32544.0
2017-12-13 14:20:00,75.55,75.55,75.44,75.52,67461.0,64.7032,64.7032,64.6089,64.6775,67461.0
2017-12-13 14:30:00,75.53,75.64,75.52,75.59,29519.0,64.686,64.7802,64.6775,64.7374,29519.0
2017-12-13 14:40:00,75.57,75.65,75.56,75.65,42616.0,64.7203,64.7888,64.7117,64.7888,42616.0
2017-12-13 14:50:00,75.65,75.82,75.65,75.81,26351.0,64.7888,64.9344,64.7888,64.9258,26351.0
2017-12-13 15:00:00,75.81,75.81,75.71,75.71,41919.0,64.9258,64.9258,64.8402,64.8402,41919.0
2017-12-13 15:10:00,75.71,75.76,75.67,75.73,51931.0,64.8402,64.883,64.8059,64.8573,51931.0
2017-12-13 15:20:00,75.73,75.79,75.65,75.66,45726.0,64.8573,64.9087,64.7888,64.7974,45726.0
2017-12-13 15:30:00,75.65,75.69,75.64,75.64,44684.0,64.7888,64.8231,64.7802,64.7802,44684.0
2017-12-13 15:40:00,75.64,75.64,75.56,75.58,149803.0,64.7802,64.7802,64.7117,64.7288,149803.0
2017-12-13 15:50:00,75.57,75.58,75.51,75.56,320975.0,64.7203,64.7288,64.6689,64.7117,320975.0
2017-12-14 09:30:00,75.29,75.43,75.27,75.35,76374.0,64.4805,64.6004,64.4634,64.5319,76374.0
2017-12-14 09:40:00,75.35,75.38,75.3,75.31,124808.0,64.5319,64.5576,64.489,64.4976,124808.0
2017-12-14 09:50:00,75.31,75.39,75.31,75.37,62420.0,64.4976,64.5661,64.4976,64.549,62420.0
2017-12-14 10:00:00,75.38,75.39,75.31,75.32,133040.0,64.5576,64.5661,64.4976,64.5062,133040.0
2017-12-14 10:10:00,75.33,75.4,75.33,75.34,52334.0,64.5147,64.5747,64.5147,64.5233,52334.0
2017-12-14 10:20:00,75.34,75.35,75.29,75.29,86548.0,64.5233,64.5319,64.4805,64.4805,86548.0
2017-12-14 10:30:00,75.28,75.32,75.27,75.31,21253.0,64.4719,64.5062,64.4634,64.4976,21253.0
2017-12-14 10:40:00,75.31,75.37,75.31,75.36,35532.0,64.4976,64.549,64.4976,64.5404,35532.0
2017-12-14 10:50:00,75.36,75.4,75.36,75.38,26638.0,64.5404,64.5747,64.5404,64.5576,26638.0
2017-12-14 11:00:00,75.38,75.39,75.34,75.34,35659.0,64.5576,64.5661,64.5233,64.5233,35659.0
2017-12-14 11:10:00,75.34,75.35,75.26,75.3,137893.0,64.5233,64.5319,64.4548,64.489,137893.0
2017-12-14 11:20:00,75.28,75.33,75.25,75.33,23898.0,64.4719,64.5147,64.4462,64.5147,23898.0
2017-12-14 11:30:00,75.33,75.34,75.3,75.34,10723.0,64.5147,64.5233,64.489,64.5233,10723.0
2017-12-14 11:40:00,75.34,75.36,75.32,75.33,10300.0,64.5233,64.5404,64.5062,64.5147,10300.0
2017-12-14 11:50:00,75.33,75.35,75.31,75.31,12806.0,64.5147,64.5319,64.4976,64.4976,12806.0
2017-12-14 12:00:00,75.31,75.32,75.25,75.25,22750.0,64.4976,64.5062,64.4462,64.4462,22750.0
2017-12-14 12:10:00,75.26,75.27,75.24,75.25,20134.0,64.4548,64.4634,64.4377,64.4462,20134.0
2017-12-14 12:20:00,75.26,75.26,75.23,75.23,4819.0,64.4548,64.4548,64.4291,64.4291,4819.0
2017-12-14 12:30:00,75.23,75.27,75.22,75.26,33219.0,64.4291,64.4634,64.4205,64.4548,33219.0
2017-12-14 12:40:00,75.26,75.27,75.24,75.26,34964.0,64.4548,64.4634,64.4377,64.4548,34964.0
2017-12-14 12:50:00,75.25,75.26,75.23,75.26,17300.0,64.4462,64.4548,64.4291,64.4548,17300.0
2017-12-14 13:00:00,75.26,75.26,75.22,75.26,18540.0,64.4548,64.4548,64.4205,64.4548,18540.0
2017-12-14 13:10:00,75.25,75.29,75.25,75.29,36355.0,64.4462,64.4805,64.4462,64.4805,36355.0
2017-12-14 13:20:00,75.29,75.31,75.29,75.31,13645.0,64.4805,64.4976,64.4805,64.4976,13645.0
2017-12-14 13:30:00,75.31,75.32,75.29,75.29,23239.0,64.4976,64.5062,64.4805,64.4805,23239.0
2017-12-14 13:40:00,75.3,75.32,75.26,75.31,19645.0,64.489,64.5062,64.4548,64.4976,19645.0
2017-12-14 13:50:00,75.31,75.32,75.24,75.25,31507.0,64.4976,64.5062,64.4377,64.4462,31507.0
2017-12-14 14:00:00,75.25,75.31,75.24,75.3,17855.0,64.4462,64.4976,64.4377,64.489,17855.0
2017-12-14 14:10:00,75.3,75.33,75.29,75.32,14298.0,64.489,64.5147,64.4805,64.5062,14298.0
2017-12-14 14:20:00,75.31,75.31,75.19,75.19,45870.0,64.4976,64.4976,64.3948,64.3948,45870.0
2017-12-14 14:30:00,75.19,75.22,75.19,75.2,9379.0,64.3948,64.4205,64.3948,64.4034,9379.0
2017-12-14 14:40:00,75.2,75.2,75.18,75.2,9400.0,64.4034,64.4034,64.3863,64.4034,9400.0
2017-12-14 14:50:00,75.2,75.23,75.2,75.22,23892.0,64.4034,64.4291,64.4034,64.4205,23892.0
2017-12-14 15:00:00,75.22,75.23,75.16,75.16,74832.0,64.4205,64.4291,64.3691,64.3691,74832.0
2017-12-14 15:10:00,75.16,75.19,75.12,75.13,58657.0,64.3691,64.3948,64.3349,64.3435,58657.0
2017-12-14 15:20:00,75.13,75.19,75.13,75.16,11805.0,64.3435,64.3948,64.3435,64.3691,11805.0
2017-12-14 15:30:00,75.16,75.21,75.16,75.19,24567.0,64.3691,64.412,64.3691,64.3948,24567.0
2017-12-14 15:40:00,75.19,75.22,75.1,75.12,30422.0,64.3948,64.4205,64.3178,64.3349,30422.0
2017-12-14 15:50:00,75.11,75.15,75.06,75.09,210906.0,64.3263,64.3606,64.2835,64.3092,210906.0
2017-12-15 09:30:00,75.13,75.23,75.04,75.07,194771.0,64.3435,64.4291,64.2664,64.2921,194771.0
2017-12-15 09:40:00,75.06,75.07,74.94,75.04,93131.0,64.2835,64.2921,64.1807,64.2664,93131.0
2017-12-15 09:50:00,75.03,75.04,74.97,74.98,62564.0,64.2578,64.2664,64.2064,64.215,62564.0
2017-12-15 10:00:00,74.98,75.1,74.97,75.09,55560.0,64.215,64.3178,64.2064,64.3092,55560.0
2017-12-15 10:10:00,75.1,75.21,75.1,75.19,71748.0,64.3178,64.412,64.3178,64.3948,71748.0
2017-12-15 10:20:00,75.18,75.22,75.15,75.15,69316.0,64.3863,64.4205,64.3606,64.3606,69316.0
2017-12-15 10:30:00,75.16,75.17,75.11,75.12,58260.0,64.3691,64.3777,64.3263,64.3349,58260.0
2017-12-15 10:40:00,75.13,75.15,75.09,75.09,34768.0,64.3435,64.3606,64.3092,64.3092,34768.0
2017-12-15 10:50:00,75.09,75.09,75.02,75.02,57708.0,64.3092,64.3092,64.2492,64.2492,57708.0
2017-12-15 11:00:00,75.03,75.11,75.02,75.1,36834.0,64.2578,64.3263,64.2492,64.3178,36834.0
2017-12-15 11:10:00,75.11,75.11,75.08,75.11,12206.0,64.3263,64.3263,64.3006,64.3263,12206.0
2017-12-15 11:20:00,75.11,75.13,75.09,75.12,25465.0,64.3263,64.3435,64.3092,64.3349,25465.0
2017-12-15 11:30:00,75.11,75.16,75.11,75.15,57802.0,64.3263,64.3691,64.3263,64.3606,57802.0
2017-12-15 11:40:00,75.15,75.21,75.15,75.2,20793.0,64.3606,64.412,64.3606,64.4034,20793.0
2017-12-15 11:50:00,75.21,75.24,75.21,75.23,20553.0,64.412,64.4377,64.412,64.4291,20553.0
2017-12-15 12:00:00,75.23,75.26,75.22,75.26,93283.0,64.4291,64.4548,64.4205,64.4548,93283.0
2017-12-15 12:10:00,75.26,75.3,75.25,75.3,96794.0,64.4548,64.489,64.4462,64.489,96794.0
2017-12-15 12:20:00,75.3,75.3,75.26,75.27,27362.0,64.489,64.489,64.4548,64.4634,27362.0
2017-12-15 12:30:00,75.27,75.29,75.22,75.23,32006.0,64.4634,64.4805,64.4205,64.4291,32006.0
2017-12-15 12:40:00,75.22,75.25,75.2,75.22,42040.0,64.4205,64.4462,64.4034,64.4205,42040.0
2017-12-15 12:50:00,75.22,75.26,75.19,75.19,18330.0,64.4205,64.4548,64.3948,64.3948,18330.0
2017-12-15 13:00:00,75.2,75.21,75.15,75.17,14169.0,64.4034,64.412,64.3606,64.3777,14169.0
2017-12-15 13:10:00,75.16,75.17,75.15,75.16,24434.0,64.3691,64.3777,64.3606,64.3691,24434.0
2017-12-15 13:20:00,75.17,75.19,75.16,75.17,16523.0,64.3777,64.3948,64.3691,64.3777,16523.0
2017-12-15 13:30:00,75.17,75.18,75.16,75.17,5436.0,64.3777,64.3863,64.3691,64.3777,5436.0
2017-12-15 13:40:00,75.17,75.19,75.17,75.17,22561.0,64.3777,64.3948,64.3777,64.3777,22561.0
2017-12-15 13:50:00,75.16,75.18,75.15,75.18,9327.0,64.3691,64.3863,64.3606,64.3863,9327.0
2017-12-15 14:00:00,75.17,75.19,75.15,75.19,74383.0,64.3777,64.3948,64.3606,64.3948,74383.0
2017-12-15 14:10:00,75.19,75.22,75.16,75.17,22806.0,64.3948,64.4205,64.3691,64.3777,22806.0
2017-12-15 14:20:00,75.17,75.19,75.15,75.16,24115.0,64.3777,64.3948,64.3606,64.3691,24115.0
2017-12-15 14:30:00,75.16,75.23,75.15,75.22,23522.0,64.3691,64.4291,64.3606,64.4205,23522.0
2017-12-15 14:40:00,75.22,75.23,75.2,75.22,20285.0,64.4205,64.4291,64.4034,64.4205,20285.0
2017-12-15 14:50:00,75.23,75.25,75.23,75.24,29596.0,64.4291,64.4462,64.4291,64.4377,29596.0
2017-12-15 15:00:00,75.24,75.28,75.22,75.28,23257.0,64.4377,64.4719,64.4205,64.4719,23257.0
2017-12-15 15:10:00,75.28,75.29,75.26,75.26,24272.0,64.4719,64.4805,64.4548,64.4548,24272.0
2017-12-15 15:20:00,75.27,75.27,75.18,75.19,31778.0,64.4634,64.4634,64.3863,64.3948,31778.0
2017-12-15 15:30:00,75.19,75.21,75.16,75.17,68832.0,64.3948,64.412,64.3691,64.3777,68832.0
2017-12-15 15:40:00,75.17,75.19,75.07,75.08,117472.0,64.3777,64.3948,64.2921,64.3006,117472.0
2017-12-15 15:50:00,75.09,75.12,75.03,75.09,160150.0,64.3092,64.3349,64.2578,64.3092,160150.0
2017-12-18 09:30:00,75.36,75.43,75.35,75.41,117374.0,64.5404,64.6004,64.5319,64.5833,117374.0
2017-12-18 09:40:00,75.41,75.44,75.39,75.43,51049.0,64.5833,64.6089,64.5661,64.6004,51049.0
2017-12-18 09:50:00,75.42,75.47,75.41,75.46,42899.0,64.5918,64.6346,64.5833,64.6261,42899.0
2017-12-18 10:00:00,75.46,75.51,75.46,75.49,49406.0,64.6261,64.6689,64.6261,64.6518,49406.0
2017-12-18 10:10:00,75.49,75.52,75.49,75.51,50436.0,64.6518,64.6775,64.6518,64.6689,50436.0
2017-12-18 10:20:00,75.52,75.59,75.5,75.57,84757.0,64.6775,64.7374,64.6603,64.7203,84757.0
2017-12-18 10:30:00,75.57,75.59,75.55,75.59,63536.0,64.7203,64.7374,64.7032,64.7374,63536.0
2017-12-18 10:40:00,75.59,75.6,75.57,75.58,349207.0,64.7374,64.746,64.7203,64.7288,349207.0
2017-12-18 10:50:00,75.58,75.6,75.56,75.59,49170.0,64.7288,64.746,64.7117,64.7374,49170.0
2017-12-18 11:00:00,75.59,75.6,75.57,75.59,24420.0,64.7374,64.746,64.7203,64.7374,24420.0
2017-12-18 11:10:00,75.59,75.6,75.51,75.54,25154.0,64.7374,64.746,64.6689,64.6946,25154.0
2017-12-18 11:20:00,75.53,75.6,75.53,75.59,19235.0,64.686,64.746,64.686,64.7374,19235.0
2017-12-18 11:30:00,75.59,75.64,75.59,75.63,61656.0,64.7374,64.7802,64.7374,64.7717,61656.0
2017-12-18 11:40:00,75.64,75.66,75.62,75.63,62474.0,64.7802,64.7974,64.7631,64.7717,62474.0
2017-12-18 11:50:00,75.64,75.67,75.63,75.65,31578.0,64.7802,64.8059,64.7717,64.7888,31578.0
2017-12-18 12:00:00,75.65,75.67,75.62,75.62,8600.0,64.7888,64.8059,64.7631,64.7631,8600.0
2017-12-18 12:10:00,75.63,75.63,75.6,75.6,5455.0,64.7717,64.7717,64.746,64.746,5455.0
2017-12-18 12:20:00,75.6,75.61,75.55,75.55,41828.0,64.746,64.7545,64.7032,64.7032,41828.0
2017-12-18 12:30:00,75.55,75.56,75.53,75.53,17513.0,64.7032,64.7117,64.686,64.686,17513.0
2017-12-18 12:40:00,75.54,75.55,75.49,75.5,24244.0,64.6946,64.7032,64.6518,64.6603,24244.0
2017-12-18 12:50:00,75.5,75.51,75.48,75.48,27916.0,64.6603,64.6689,64.6432,64.6432,27916.0
2017-12-18 13:00:00,75.49,75.52,75.46,75.47,28775.0,64.6518,64.6775,64.6261,64.6346,28775.0
2017-12-18 13:10:00,75.47,75.48,75.44,75.45,23608.0,64.6346,64.6432,64.6089,64.6175,23608.0
2017-12-18 13:20:00,75.44,75.47,75.43,75.47,9699.0,64.6089,64.6346,64.6004,64.6346,9699.0
2017-12-18 13:30:00,75.46,75.47,75.44,75.45,26473.0,64.6261,64.6346,64.6089,64.6175,26473.0
2017-12-18 13:40:00,75.45,75.45,75.42,75.44,8586.0,64.6175,64.6175,64.5918,64.6089,8586.0
2017-12-18 13:50:00,75.44,75.44,75.37,75.37,13961.0,64.6089,64.6089,64.549,64.549,13961.0
2017-12-18 14:00:00,75.38,75.43,75.37,75.42,17213.0,64.5576,64.6004,64.549,64.5918,17213.0
2017-12-18 14:10:00,75.42,75.43,75.4,75.43,10736.0,64.5918,64.6004,64.5747,64.6004,10736.0
2017-12-18 14:20:00,75.42,75.43,75.4,75.4,9360.0,64.5918,64.6004,64.5747,64.5747,9360.0
2017-12-18 14:30:00,75.4,75.4,75.36,75.37,13815.0,64.5747,64.5747,64.5404,64.549,13815.0
2017-12-18 14:40:00,75.36,75.38,75.35,75.38,24196.0,64.5404,64.5576,64.5319,64.5576,24196.0
2017-12-18 14:50:00,75.37,75.42,75.36,75.41,16409.0,64.549,64.5918,64.5404,64.5833,16409.0
2017-12-18 15:00:00,75.41,75.41,75.38,75.39,23746.0,64.5833,64.5833,64.5576,64.5661,23746.0
2017-12-18 15:10:00,75.39,75.43,75.37,75.42,286156.0,64.5661,64.6004,64.549,64.5918,286156.0
2017-12-18 15:20:00,75.43,75.46,75.43,75.44,22556.0,64.6004,64.6261,64.6004,64.6089,22556.0
2017-12-18 15:30:00,75.44,75.47,75.43,75.47,11005.0,64.6089,64.6346,64.6004,64.6346,11005.0
2017-12-18 15:40:00,75.47,75.47,75.46,75.46,24914.0,64.6346,64.6346,64.6261,64.6261,24914.0
2017-12-18 15:50:00,75.46,75.52,75.44,75.5,234799.0,64.6261,64.6775,64.6089,64.6603,234799.0
2017-12-19 09:30:00,73.41,73.41,73.18,73.2,137257.0,64.7485,64.7485,64.5457,64.5633,137257.0
2017-12-19 09:40:00,73.2,73.2,72.97,72.98,67767.0,64.5633,64.5633,64.3604,64.3693,67767.0
2017-12-19 09:50:00,72.99,73.02,72.98,73.01,37359.0,64.3781,64.4045,64.3693,64.3957,37359.0
2017-12-19 10:00:00,73.01,73.05,73.0,73.03,32025.0,64.3957,64.431,64.3869,64.4134,32025.0
2017-12-19 10:10:00,73.02,73.04,72.96,72.98,42010.0,64.4045,64.4222,64.3516,64.3693,42010.0
2017-12-19 10:20:00,72.98,72.99,72.89,72.93,39857.0,64.3693,64.3781,64.2899,64.3252,39857.0
2017-12-19 10:30:00,72.93,72.97,72.92,72.97,31486.0,64.3252,64.3604,64.3163,64.3604,31486.0
2017-12-19 10:40:00,72.97,72.97,72.88,72.9,46740.0,64.3604,64.3604,64.2811,64.2987,46740.0
2017-12-19 10:50:00,72.9,72.91,72.86,72.89,48895.0,64.2987,64.3075,64.2634,64.2899,48895.0
2017-12-19 11:00:00,72.9,72.93,72.87,72.88,26935.0,64.2987,64.3252,64.2722,64.2811,26935.0
2017-12-19 11:10:00,72.88,72.97,72.87,72.97,53957.0,64.2811,64.3604,64.2722,64.3604,53957.0
2017-12-19 11:20:00,72.96,72.99,72.96,72.97,42912.0,64.3516,64.3781,64.3516,64.3604,42912.0
2017-12-19 11:30:00,72.96,72.97,72.89,72.9,44021.0,64.3516,64.3604,64.2899,64.2987,44021.0
2017-12-19 11:40:00,72.9,72.91,72.81,72.83,44087.0,64.2987,64.3075,64.2193,64.2369,44087.0
2017-12-19 11:50:00,72.83,72.85,72.78,72.8,23196.0,64.2369,64.2546,64.1928,64.2105,23196.0
2017-12-19 12:00:00,72.8,72.82,72.76,72.81,37421.0,64.2105,64.2281,64.1752,64.2193,37421.0
2017-12-19 12:10:00,72.82,72.82,72.78,72.8,20044.0,64.2281,64.2281,64.1928,64.2105,20044.0
2017-12-19 12:20:00,72.79,72.8,72.72,72.74,39925.0,64.2017,64.2105,64.1399,64.1576,39925.0
2017-12-19 12:30:00,72.75,72.84,72.75,72.84,26428.0,64.1664,64.2458,64.1664,64.2458,26428.0
2017-12-19 12:40:00,72.84,72.84,72.78,72.81,46773.0,64.2458,64.2458,64.1928,64.2193,46773.0
2017-12-19 12:50:00,72.81,72.87,72.8,72.87,23967.0,64.2193,64.2722,64.2105,64.2722,23967.0
2017-12-19 13:00:00,72.87,72.9,72.86,72.88,8568.0,64.2722,64.2987,64.2634,64.2811,8568.0
2017-12-19 13:10:00,72.88,72.91,72.86,72.91,9328.0,64.2811,64.3075,64.2634,64.3075,9328.0
2017-12-19 13:20:00,72.9,72.92,72.9,72.91,40258.0,64.2987,64.3163,64.2987,64.3075,40258.0
2017-12-19 13:30:00,72.91,72.93,72.9,72.92,6749.0,64.3075,64.3252,64.2987,64.3163,6749.0
2017-12-19 13:40:00,72.92,72.94,72.91,72.93,6674.0,64.3163,64.334,64.3075,64.3252,6674.0
2017-12-19 13:50:00,72.94,72.95,72.93,72.94,9026.0,64.334,64.3428,64.3252,64.334,9026.0
2017-12-19 14:00:00,72.94,72.94,72.91,72.91,10724.0,64.334,64.334,64.3075,64.3075,10724.0
2017-12-19 14:10:00,72.91,72.92,72.89,72.92,124864.0,64.3075,64.3163,64.2899,64.3163,124864.0
2017-12-19 14:20:00,72.92,72.98,72.91,72.96,16418.0,64.3163,64.3693,64.3075,64.3516,16418.0
2017-12-19 14:30:00,72.96,72.96,72.9,72.92,8468.0,64.3516,64.3516,64.2987,64.3163,8468.0
2017-12-19 14:40:00,72.92,72.92,72.9,72.9,9515.0,64.3163,64.3163,64.2987,64.2987,9515.0
2017-12-19 14:50:00,72.9,72.93,72.89,72.93,54632.0,64.2987,64.3252,64.2899,64.3252,54632.0
2017-12-19 15:00:00,72.93,72.93,72.82,72.86,221995.0,64.3252,64.3252,64.2281,64.2634,221995.0
2017-12-19 15:10:00,72.85,72.92,72.85,72.91,22505.0,64.2546,64.3163,64.2546,64.3075,22505.0
2017-12-19 15:20:00,72.92,72.95,72.91,72.92,12942.0,64.3163,64.3428,64.3075,64.3163,12942.0
2017-12-19 15:30:00,72.93,72.98,72.93,72.98,84084.0,64.3252,64.3693,64.3252,64.3693,84084.0
2017-12-19 15:40:00,72.97,72.98,72.91,72.92,47815.0,64.3604,64.3693,64.3075,64.3163,47815.0
2017-12-19 15:50:00,72.92,72.95,72.83,72.85,142221.0,64.3163,64.3428,64.2369,64.2546,142221.0
2017-12-20 09:30:00,73.47,73.47,73.21,73.21,35578.0,64.8014,64.8014,64.5721,64.5721,35578.0
2017-12-20 09:40:00,73.21,73.24,73.13,73.15,100085.0,64.5721,64.5986,64.5016,64.5192,100085.0
2017-12-20 09:50:00,73.14,73.15,73.08,73.15,56526.0,64.5104,64.5192,64.4575,64.5192,56526.0
2017-12-20 10:00:00,73.16,73.18,73.1,73.18,39607.0,64.528,64.5457,64.4751,64.5457,39607.0
2017-12-20 10:10:00,73.18,73.23,73.11,73.14,40019.0,64.5457,64.5898,64.4839,64.5104,40019.0
2017-12-20 10:20:00,73.13,73.15,73.05,73.06,26696.0,64.5016,64.5192,64.431,64.4398,26696.0
2017-12-20 10:30:00,73.06,73.1,73.05,73.07,33197.0,64.4398,64.4751,64.431,64.4486,33197.0
2017-12-20 10:40:00,73.07,73.12,73.05,73.1,30325.0,64.4486,64.4927,64.431,64.4751,30325.0
2017-12-20 10:50:00,73.09,73.14,73.09,73.12,26443.0,64.4663,64.5104,64.4663,64.4927,26443.0
2017-12-20 11:00:00,73.13,73.18,73.11,73.18,23267.0,64.5016,64.5457,64.4839,64.5457,23267.0
2017-12-20 11:10:00,73.18,73.18,73.12,73.12,20262.0,64.5457,64.5457,64.4927,64.4927,20262.0
2017-12-20 11:20:00,73.12,73.16,73.1,73.16,28305.0,64.4927,64.528,64.4751,64.528,28305.0
2017-12-20 11:30:00,73.18,73.21,73.16,73.2,56214.0,64.5457,64.5721,64.528,64.5633,56214.0
2017-12-20 11:40:00,73.19,73.2,73.16,73.18,33551.0,64.5545,64.5633,64.528,64.5457,33551.0
2017-12-20 11:50:00,73.17,73.19,73.13,73.14,19280.0,64.5368,64.5545,64.5016,64.5104,19280.0
2017-12-20 12:00:00,73.14,73.21,73.13,73.16,7993.0,64.5104,64.5721,64.5016,64.528,7993.0
2017-12-20 12:10:00,73.15,73.2,73.15,73.18,9773.0,64.5192,64.5633,64.5192,64.5457,9773.0
2017-12-20 12:20:00,73.18,73.21,73.18,73.18,22502.0,64.5457,64.5721,64.5457,64.5457,22502.0
2017-12-20 12:30:00,73.18,73.2,73.16,73.17,25886.0,64.5457,64.5633,64.528,64.5368,25886.0
2017-12-20 12:40:00,73.18,73.23,73.18,73.23,17310.0,64.5457,64.5898,64.5457,64.5898,17310.0
2017-12-20 12:50:00,73.23,73.23,73.18,73.19,20873.0,64.5898,64.5898,64.5457,64.5545,20873.0
2017-12-20 13:00:00,73.2,73.2,73.18,73.2,19939.0,64.5633,64.5633,64.5457,64.5633,19939.0
2017-12-20 13:10:00,73.2,73.23,73.19,73.2,54600.0,64.5633,64.5898,64.5545,64.5633,54600.0
2017-12-20 13:20:00,73.19,73.24,73.17,73.17,69081.0,64.5545,64.5986,64.5368,64.5368,69081.0
2017-12-20 13:30:00,73.17,73.19,73.15,73.15,6796.0,64.5368,64.5545,64.5192,64.5192,6796.0
2017-12-20 13:40:00,73.15,73.17,73.14,73.15,15853.0,64.5192,64.5368,64.5104,64.5192,15853.0
2017-12-20 13:50:00,73.15,73.16,73.11,73.14,18990.0,64.5192,64.528,64.4839,64.5104,18990.0
2017-12-20 14:00:00,73.13,73.14,73.09,73.1,8057.0,64.5016,64.5104,64.4663,64.4751,8057.0
2017-12-20 14:10:00,73.09,73.1,73.08,73.1,15240.0,64.4663,64.4751,64.4575,64.4751,15240.0
2017-12-20 14:20:00,73.1,73.13,73.1,73.13,7651.0,64.4751,64.5016,64.4751,64.5016,7651.0
2017-12-20 14:30:00,73.12,73.16,73.12,73.16,14787.0,64.4927,64.528,64.4927,64.528,14787.0
2017-12-20 14:40:00,73.15,73.15,73.13,73.13,20981.0,64.5192,64.5192,64.5016,64.5016,20981.0
2017-12-20 14:50:00,73.14,73.14,73.11,73.12,13070.0,64.5104,64.5104,64.4839,64.4927,13070.0
2017-12-20 15:00:00,73.12,73.13,73.1,73.1,10877.0,64.4927,64.5016,64.4751,64.4751,10877.0
2017-12-20 15:10:00,73.1,73.13,73.1,73.12,12948.0,64.4751,64.5016,64.4751,64.4927,12948.0
2017-12-20 15:20:00,73.13,73.14,73.1,73.1,5100.0,64.5016,64.5104,64.4751,64.4751,5100.0
2017-12-20 15:30:00,73.11,73.14,73.1,73.14,41510.0,64.4839,64.5104,64.4751,64.5104,41510.0
2017-12-20 15:40:00,73.14,73.15,73.09,73.09,263984.0,64.5104,64.5192,64.4663,64.4663,263984.0
2017-12-20 15:50:00,73.09,73.14,73.07,73.1,171497.0,64.4663,64.5104,64.4486,64.4751,171497.0
2017-12-21 09:30:00,72.11,72.11,71.87,72.03,102901.0,63.6019,63.6019,63.3902,63.5313,102901.0
2017-12-21 09:40:00,72.03,72.07,71.97,72.06,101516.0,63.5313,63.5666,63.4784,63.5578,101516.0
2017-12-21 09:50:00,72.06,72.06,71.97,72.0,40011.0,63.5578,63.5578,63.4784,63.5049,40011.0
2017-12-21 10:00:00,72.0,72.03,71.97,71.98,15924.0,63.5049,63.5313,63.4784,63.4872,15924.0
2017-12-21 10:10:00,71.98,72.08,71.96,72.08,41377.0,63.4872,63.5754,63.4696,63.5754,41377.0
2017-12-21 10:20:00,72.08,72.12,72.06,72.11,38838.0,63.5754,63.6107,63.5578,63.6019,38838.0
2017-12-21 10:30:00,72.12,72.16,72.1,72.16,69091.0,63.6107,63.646,63.5931,63.646,69091.0
2017-12-21 10:40:00,72.16,72.21,72.14,72.15,100521.0,63.646,63.6901,63.6284,63.6372,100521.0
2017-12-21 10:50:00,72.15,72.17,72.12,72.16,121300.0,63.6372,63.6548,63.6107,63.646,121300.0
2017-12-21 11:00:00,72.16,72.21,72.15,72.2,101099.0,63.646,63.6901,63.6372,63.6813,101099.0
2017-12-21 11:10:00,72.21,72.22,72.16,72.19,50869.0,63.6901,63.6989,63.646,63.6725,50869.0
2017-12-21 11:20:00,72.19,72.22,72.18,72.19,31597.0,63.6725,63.6989,63.6636,63.6725,31597.0
2017-12-21 11:30:00,72.2,72.2,72.17,72.17,45322.0,63.6813,63.6813,63.6548,63.6548,45322.0
2017-12-21 11:40:00,72.17,72.17,72.07,72.07,38490.0,63.6548,63.6548,63.5666,63.5666,38490.0
2017-12-21 11:50:00,72.07,72.1,72.07,72.08,19527.0,63.5666,63.5931,63.5666,63.5754,19527.0
2017-12-21 12:00:00,72.08,72.08,72.04,72.06,22498.0,63.5754,63.5754,63.5402,63.5578,22498.0
2017-12-21 12:10:00,72.06,72.11,72.04,72.06,21500.0,63.5578,63.6019,63.5402,63.5578,21500.0
2017-12-21 12:20:00,72.06,72.13,72.06,72.12,34760.0,63.5578,63.6195,63.5578,63.6107,34760.0
2017-12-21 12:30:00,72.13,72.17,72.11,72.12,17421.0,63.6195,63.6548,63.6019,63.6107,17421.0
2017-12-21 12:40:00,72.12,72.12,72.05,72.06,11301.0,63.6107,63.6107,63.549,63.5578,11301.0
2017-12-21 12:50:00,72.06,72.09,72.03,72.09,13358.0,63.5578,63.5843,63.5313,63.5843,13358.0
2017-12-21 13:00:00,72.08,72.1,72.08,72.08,9991.0,63.5754,63.5931,63.5754,63.5754,9991.0
2017-12-21 13:10:00,72.08,72.1,72.08,72.1,3957.0,63.5754,63.5931,63.5754,63.5931,3957.0
2017-12-21 13:20:00,72.1,72.1,72.09,72.1,6120.0,63.5931,63.5931,63.5843,63.5931,6120.0
2017-12-21 13:30:00,72.1,72.1,72.09,72.1,4150.0,63.5931,63.5931,63.5843,63.5931,4150.0
2017-12-21 13:40:00,72.09,72.11,72.09,72.1,9192.0,63.5843,63.6019,63.5843,63.5931,9192.0
2017-12-21 13:50:00,72.1,72.13,72.07,72.08,38113.0,63.5931,63.6195,63.5666,63.5754,38113.0
2017-12-21 14:00:00,72.08,72.08,72.03,72.04,6657.0,63.5754,63.5754,63.5313,63.5402,6657.0
2017-12-21 14:10:00,72.04,72.04,72.01,72.01,8388.0,63.5402,63.5402,63.5137,63.5137,8388.0
2017-12-21 14:20:00,72.02,72.02,71.99,72.0,38012.0,63.5225,63.5225,63.4961,63.5049,38012.0
2017-12-21 14:30:00,72.0,72.04,71.99,72.03,14331.0,63.5049,63.5402,63.4961,63.5313,14331.0
2017-12-21 14:40:00,72.03,72.05,72.01,72.01,5800.0,63.5313,63.549,63.5137,63.5137,5800.0
2017-12-21 14:50:00,72.01,72.05,72.0,72.05,22438.0,63.5137,63.549,63.5049,63.549,22438.0
2017-12-21 15:00:00,72.06,72.06,72.04,72.05,47184.0,63.5578,63.5578,63.5402,63.549,47184.0
2017-12-21 15:10:00,72.04,72.05,71.98,71.99,56439.0,63.5402,63.549,63.4872,63.4961,56439.0
2017-12-21 15:20:00,71.99,72.02,71.98,72.01,33181.0,63.4961,63.5225,63.4872,63.5137,33181.0
2017-12-21 15:30:00,72.01,72.02,71.98,71.99,43568.0,63.5137,63.5225,63.4872,63.4961,43568.0
2017-12-21 15:40:00,71.98,71.98,71.88,71.89,59409.0,63.4872,63.4872,63.399,63.4079,59409.0
2017-12-21 15:50:00,71.88,72.0,71.84,71.96,327654.0,63.399,63.5049,63.3638,63.4696,327654.0
2017-12-22 09:30:00,72.35,72.61,72.29,72.33,90266.0,63.8136,64.0429,63.7607,63.7959,90266.0
2017-12-22 09:40:00,72.31,72.42,72.31,72.42,99124.0,63.7783,63.8753,63.7783,63.8753,99124.0
2017-12-22 09:50:00,72.43,72.51,72.42,72.49,39850.0,63.8841,63.9547,63.8753,63.9371,39850.0
2017-12-22 10:00:00,72.5,72.5,72.44,72.47,15286.0,63.9459,63.9459,63.893,63.9194,15286.0
2017-12-22 10:10:00,72.44,72.49,72.38,72.46,22106.0,63.893,63.9371,63.84,63.9106,22106.0
2017-12-22 10:20:00,72.46,72.49,72.43,72.43,15968.0,63.9106,63.9371,63.8841,63.8841,15968.0
2017-12-22 10:30:00,72.44,72.45,72.34,72.34,73696.0,63.893,63.9018,63.8048,63.8048,73696.0
2017-12-22 10:40:00,72.34,72.4,72.34,72.38,63005.0,63.8048,63.8577,63.8048,63.84,63005.0
2017-12-22 10:50:00,72.38,72.45,72.35,72.4,31839.0,63.84,63.9018,63.8136,63.8577,31839.0
2017-12-22 11:00:00,72.42,72.46,72.36,72.43,15325.0,63.8753,63.9106,63.8224,63.8841,15325.0
2017-12-22 11:10:00,72.43,72.46,72.43,72.45,7718.0,63.8841,63.9106,63.8841,63.9018,7718.0
2017-12-22 11:20:00,72.46,72.49,72.44,72.45,43838.0,63.9106,63.9371,63.893,63.9018,43838.0
2017-12-22 11:30:00,72.45,72.46,72.41,72.42,23539.0,63.9018,63.9106,63.8665,63.8753,23539.0
2017-12-22 11:40:00,72.43,72.46,72.36,72.38,100052.0,63.8841,63.9106,63.8224,63.84,100052.0
2017-12-22 11:50:00,72.38,72.4,72.36,72.39,28605.0,63.84,63.8577,63.8224,63.8489,28605.0
2017-12-22 12:00:00,72.39,72.42,72.37,72.41,8331.0,63.8489,63.8753,63.8312,63.8665,8331.0
2017-12-22 12:10:00,72.42,72.44,72.41,72.41,19354.0,63.8753,63.893,63.8665,63.8665,19354.0
2017-12-22 12:20:00,72.41,72.45,72.41,72.42,7657.0,63.8665,63.9018,63.8665,63.8753,7657.0
2017-12-22 12:30:00,72.42,72.44,72.42,72.44,7885.0,63.8753,63.893,63.8753,63.893,7885.0
2017-12-22 12:40:00,72.44,72.45,72.42,72.42,4982.0,63.893,63.9018,63.8753,63.8753,4982.0
2017-12-22 12:50:00,72.42,72.43,72.38,72.4,16340.0,63.8753,63.8841,63.84,63.8577,16340.0
2017-12-22 13:00:00,72.41,72.42,72.39,72.39,8681.0,63.8665,63.8753,63.8489,63.8489,8681.0
2017-12-22 13:10:00,72.39,72.42,72.39,72.42,18285.0,63.8489,63.8753,63.8489,63.8753,18285.0
2017-12-22 13:20:00,72.41,72.42,72.4,72.42,6039.0,63.8665,63.8753,63.8577,63.8753,6039.0
2017-12-22 13:30:00,72.41,72.42,72.4,72.41,3995.0,63.8665,63.8753,63.8577,63.8665,3995.0
2017-12-22 13:40:00,72.41,72.45,72.41,72.44,8626.0,63.8665,63.9018,63.8665,63.893,8626.0
2017-12-22 13:50:00,72.43,72.45,72.41,72.44,24845.0,63.8841,63.9018,63.8665,63.893,24845.0
2017-12-22 14:00:00,72.45,72.45,72.41,72.42,22993.0,63.9018,63.9018,63.8665,63.8753,22993.0
2017-12-22 14:10:00,72.43,72.48,72.43,72.47,49344.0,63.8841,63.9282,63.8841,63.9194,49344.0
2017-12-22 14:20:00,72.48,72.49,72.46,72.48,15694.0,63.9282,63.9371,63.9106,63.9282,15694.0
2017-12-22 14:30:00,72.48,72.49,72.46,72.47,9639.0,63.9282,63.9371,63.9106,63.9194,9639.0
2017-12-22 14:40:00,72.46,72.49,72.46,72.48,21529.0,63.9106,63.9371,63.9106,63.9282,21529.0
2017-12-22 14:50:00,72.48,72.49,72.47,72.48,13895.0,63.9282,63.9371,63.9194,63.9282,13895.0
2017-12-22 15:00:00,72.48,72.51,72.48,72.51,8498.0,63.9282,63.9547,63.9282,63.9547,8498.0
2017-12-22 15:10:00,72.52,72.55,72.52,72.55,31344.0,63.9635,63.99,63.9635,63.99,31344.0
2017-12-22 15:20:00,72.54,72.55,72.52,72.55,23481.0,63.9812,63.99,63.9635,63.99,23481.0
2017-12-22 15:30:00,72.55,72.58,72.55,72.58,18109.0,63.99,64.0164,63.99,64.0164,18109.0
2017-12-22 15:40:00,72.58,72.6,72.51,72.58,78458.0,64.0164,64.0341,63.9547,64.0164,78458.0
2017-12-22 15:50:00,72.58,72.59,72.54,72.55,113213.0,64.0164,64.0253,63.9812,63.99,113213.0
2017-12-26 09:30:00,72.32,72.37,72.25,72.26,54332.0,63.7871,63.8312,63.7254,63.7342,54332.0
2017-12-26 09:40:00,72.27,72.28,72.22,72.24,43569.0,63.743,63.7518,63.6989,63.7166,43569.0
2017-12-26 09:50:00,72.25,72.27,72.22,72.26,22098.0,63.7254,63.743,63.6989,63.7342,22098.0
2017-12-26 10:00:00,72.27,72.31,72.25,72.31,46470.0,63.743,63.7783,63.7254,63.7783,46470.0
2017-12-26 10:10:00,72.31,72.33,72.31,72.32,22544.0,63.7783,63.7959,63.7783,63.7871,22544.0
2017-12-26 10:20:00,72.32,72.35,72.32,72.34,23425.0,63.7871,63.8136,63.7871,63.8048,23425.0
2017-12-26 10:30:00,72.35,72.38,72.34,72.35,22658.0,63.8136,63.84,63.8048,63.8136,22658.0
2017-12-26 10:40:00,72.36,72.37,72.35,72.36,14955.0,63.8224,63.8312,63.8136,63.8224,14955.0
2017-12-26 10:50:00,72.35,72.37,72.34,72.35,9689.0,63.8136,63.8312,63.8048,63.8136,9689.0
2017-12-26 11:00:00,72.34,72.38,72.34,72.37,15298.0,63.8048,63.84,63.8048,63.8312,15298.0
2017-12-26 11:10:00,72.38,72.39,72.37,72.39,10706.0,63.84,63.8489,63.8312,63.8489,10706.0
2017-12-26 11:20:00,72.39,72.4,72.38,72.4,15538.0,63.8489,63.8577,63.84,63.8577,15538.0
2017-12-26 11:30:00,72.39,72.42,72.39,72.41,10825.0,63.8489,63.8753,63.8489,63.8665,10825.0
2017-12-26 11:40:00,72.41,72.44,72.41,72.43,15899.0,63.8665,63.893,63.8665,63.8841,15899.0
2017-12-26 11:50:00,72.42,72.44,72.41,72.43,14306.0,63.8753,63.893,63.8665,63.8841,14306.0
2017-12-26 12:00:00,72.42,72.44,72.42,72.43,6211.0,63.8753,63.893,63.8753,63.8841,6211.0
2017-12-26 12:10:00,72.43,72.43,72.38,72.39,7546.0,63.8841,63.8841,63.84,63.8489,7546.0
2017-12-26 12:20:00,72.39,72.39,72.38,72.39,3603.0,63.8489,63.8489,63.84,63.8489,3603.0
2017-12-26 12:30:00,72.39,72.4,72.38,72.4,4939.0,63.8489,63.8577,63.84,63.8577,4939.0
2017-12-26 12:40:00,72.4,72.42,72.39,72.41,14256.0,63.8577,63.8753,63.8489,63.8665,14256.0
2017-12-26 12:50:00,72.42,72.42,72.4,72.41,6712.0,63.8753,63.8753,63.8577,63.8665,6712.0
2017-12-26 13:00:00,72.41,72.41,72.39,72.4,21251.0,63.8665,63.8665,63.8489,63.8577,21251.0
2017-12-26 13:10:00,72.4,72.4,72.39,72.4,1392.0,63.8577,63.8577,63.8489,63.8577,1392.0
2017-12-26 13:20:00,72.4,72.4,72.37,72.37,12648.0,63.8577,63.8577,63.8312,63.8312,12648.0
2017-12-26 13:30:00,72.37,72.39,72.33,72.34,17901.0,63.8312,63.8489,63.7959,63.8048,17901.0
2017-12-26 13:40:00,72.34,72.35,72.33,72.35,9079.0,63.8048,63.8136,63.7959,63.8136,9079.0
2017-12-26 13:50:00,72.35,72.36,72.3,72.31,23405.0,63.8136,63.8224,63.7695,63.7783,23405.0
2017-12-26 14:00:00,72.31,72.32,72.3,72.3,3474.0,63.7783,63.7871,63.7695,63.7695,3474.0
2017-12-26 14:10:00,72.31,72.33,72.3,72.31,17478.0,63.7783,63.7959,63.7695,63.7783,17478.0
2017-12-26 14:20:00,72.31,72.32,72.31,72.31,3100.0,63.7783,63.7871,63.7783,63.7783,3100.0
2017-12-26 14:30:00,72.32,72.34,72.32,72.33,9029.0,63.7871,63.8048,63.7871,63.7959,9029.0
2017-12-26 14:40:00,72.34,72.34,72.32,72.33,5636.0,63.8048,63.8048,63.7871,63.7959,5636.0
2017-12-26 14:50:00,72.33,72.34,72.32,72.33,23914.0,63.7959,63.8048,63.7871,63.7959,23914.0
2017-12-26 15:00:00,72.33,72.34,72.32,72.32,5400.0,63.7959,63.8048,63.7871,63.7871,5400.0
2017-12-26 15:10:00,72.32,72.33,72.3,72.3,8291.0,63.7871,63.7959,63.7695,63.7695,8291.0
2017-12-26 15:20:00,72.31,72.31,72.24,72.24,18236.0,63.7783,63.7783,63.7166,63.7166,18236.0
2017-12-26 15:30:00,72.24,72.25,72.22,72.25,13985.0,63.7166,63.7254,63.6989,63.7254,13985.0
2017-12-26 15:40:00,72.25,72.3,72.24,72.3,19405.0,63.7254,63.7695,63.7166,63.7695,19405.0
2017-12-26 15:50:00,72.3,72.34,72.27,72.33,145577.0,63.7695,63.8048,63.743,63.7959,145577.0
2017-12-27 09:30:00,73.39,73.42,73.24,73.4,77671.0,64.7309,64.7573,64.5986,64.7397,77671.0
2017-12-27 09:40:00,73.4,73.48,73.39,73.42,51804.0,64.7397,64.8103,64.7309,64.7573,51804.0
2017-12-27 09:50:00,73.41,73.41,73.37,73.4,62353.0,64.7485,64.7485,64.7132,64.7397,62353.0
2017-12-27 10:00:00,73.4,73.44,73.4,73.44,48284.0,64.7397,64.775,64.7397,64.775,48284.0
2017-12-27 10:10:00,73.44,73.44,73.4,73.42,26932.0,64.775,64.775,64.7397,64.7573,26932.0
2017-12-27 10:20:00,73.43,73.48,73.43,73.48,18005.0,64.7662,64.8103,64.7662,64.8103,18005.0
2017-12-27 10:30:00,73.48,73.48,73.47,73.47,14300.0,64.8103,64.8103,64.8014,64.8014,14300.0
2017-12-27 10:40:00,73.47,73.49,73.45,73.46,48366.0,64.8014,64.8191,64.7838,64.7926,48366.0
2017-12-27 10:50:00,73.47,73.48,73.42,73.45,31234.0,64.8014,64.8103,64.7573,64.7838,31234.0
2017-12-27 11:00:00,73.45,73.47,73.44,73.45,39324.0,64.7838,64.8014,64.775,64.7838,39324.0
2017-12-27 11:10:00,73.45,73.51,73.44,73.49,19458.0,64.7838,64.8367,64.775,64.8191,19458.0
2017-12-27 11:20:00,73.49,73.5,73.47,73.47,16827.0,64.8191,64.8279,64.8014,64.8014,16827.0
2017-12-27 11:30:00,73.47,73.47,73.46,73.47,17979.0,64.8014,64.8014,64.7926,64.8014,17979.0
2017-12-27 11:40:00,73.47,73.47,73.41,73.42,22960.0,64.8014,64.8014,64.7485,64.7573,22960.0
2017-12-27 11:50:00,73.42,73.42,73.36,73.36,10881.0,64.7573,64.7573,64.7044,64.7044,10881.0
2017-12-27 12:00:00,73.35,73.35,73.31,73.33,16663.0,64.6956,64.6956,64.6603,64.678,16663.0
2017-12-27 12:10:00,73.33,73.34,73.31,73.31,17642.0,64.678,64.6868,64.6603,64.6603,17642.0
2017-12-27 12:20:00,73.3,73.33,73.3,73.31,11000.0,64.6515,64.678,64.6515,64.6603,11000.0
2017-12-27 12:30:00,73.31,73.34,73.31,73.32,10810.0,64.6603,64.6868,64.6603,64.6691,10810.0
2017-12-27 12:40:00,73.32,73.34,73.31,73.31,9681.0,64.6691,64.6868,64.6603,64.6603,9681.0
2017-12-27 12:50:00,73.31,73.32,73.28,73.29,7097.0,64.6603,64.6691,64.6339,64.6427,7097.0
2017-12-27 13:00:00,73.29,73.3,73.26,73.26,7650.0,64.6427,64.6515,64.6162,64.6162,7650.0
2017-12-27 13:10:00,73.27,73.27,73.22,73.22,23112.0,64.625,64.625,64.5809,64.5809,23112.0
2017-12-27 13:20:00,73.22,73.27,73.21,73.26,24137.0,64.5809,64.625,64.5721,64.6162,24137.0
2017-12-27 13:30:00,73.26,73.28,73.25,73.28,25025.0,64.6162,64.6339,64.6074,64.6339,25025.0
2017-12-27 13:40:00,73.28,73.28,73.26,73.28,8470.0,64.6339,64.6339,64.6162,64.6339,8470.0
2017-12-27 13:50:00,73.28,73.29,73.27,73.28,17254.0,64.6339,64.6427,64.625,64.6339,17254.0
2017-12-27 14:00:00,73.28,73.31,73.27,73.31,23184.0,64.6339,64.6603,64.625,64.6603,23184.0
2017-12-27 14:10:00,73.31,73.33,73.29,73.33,21633.0,64.6603,64.678,64.6427,64.678,21633.0
2017-12-27 14:20:00,73.33,73.37,73.31,73.37,11678.0,64.678,64.7132,64.6603,64.7132,11678.0
2017-12-27 14:30:00,73.36,73.36,73.33,73.34,58721.0,64.7044,64.7044,64.678,64.6868,58721.0
2017-12-27 14:40:00,73.34,73.34,73.31,73.31,8222.0,64.6868,64.6868,64.6603,64.6603,8222.0
2017-12-27 14:50:00,73.31,73.31,73.27,73.3,8109.0,64.6603,64.6603,64.625,64.6515,8109.0
2017-12-27 15:00:00,73.3,73.33,73.3,73.31,18152.0,64.6515,64.678,64.6515,64.6603,18152.0
2017-12-27 15:10:00,73.31,73.33,73.31,73.32,7685.0,64.6603,64.678,64.6603,64.6691,7685.0
2017-12-27 15:20:00,73.32,73.34,73.32,73.34,15099.0,64.6691,64.6868,64.6691,64.6868,15099.0
2017-12-27 15:30:00,73.33,73.34,73.32,73.32,10364.0,64.678,64.6868,64.6691,64.6691,10364.0
2017-12-27 15:40:00,73.33,73.37,73.32,73.37,138614.0,64.678,64.7132,64.6691,64.7132,138614.0
2017-12-27 15:50:00,73.37,73.44,73.35,73.38,185333.0,64.7132,64.775,64.6956,64.7221,185333.0
2017-12-28 09:30:00,74.75,74.86,74.65,74.85,58232.0,65.9304,66.0274,65.8422,66.0186,58232.0
2017-12-28 09:40:00,74.84,74.85,74.81,74.84,50366.0,66.0098,66.0186,65.9833,66.0098,50366.0
2017-12-28 09:50:00,74.84,74.86,74.78,74.85,61218.0,66.0098,66.0274,65.9569,66.0186,61218.0
2017-12-28 10:00:00,74.85,74.87,74.78,74.8,74706.0,66.0186,66.0363,65.9569,65.9745,74706.0
2017-12-28 10:10:00,74.8,74.82,74.76,74.77,25561.0,65.9745,65.9922,65.9392,65.9481,25561.0
2017-12-28 10:20:00,74.76,74.79,74.75,74.75,16740.0,65.9392,65.9657,65.9304,65.9304,16740.0
2017-12-28 10:30:00,74.74,74.77,74.73,74.76,30394.0,65.9216,65.9481,65.9128,65.9392,30394.0
2017-12-28 10:40:00,74.75,74.78,74.75,74.78,50917.0,65.9304,65.9569,65.9304,65.9569,50917.0
2017-12-28 10:50:00,74.78,74.8,74.74,74.76,35003.0,65.9569,65.9745,65.9216,65.9392,35003.0
2017-12-28 11:00:00,74.77,74.8,74.75,74.8,41851.0,65.9481,65.9745,65.9304,65.9745,41851.0
2017-12-28 11:10:00,74.8,74.83,74.8,74.82,32258.0,65.9745,66.001,65.9745,65.9922,32258.0
2017-12-28 11:20:00,74.81,74.82,74.72,74.75,41732.0,65.9833,65.9922,65.904,65.9304,41732.0
2017-12-28 11:30:00,74.74,74.74,74.7,74.73,20163.0,65.9216,65.9216,65.8863,65.9128,20163.0
2017-12-28 11:40:00,74.72,74.76,74.72,74.76,30440.0,65.904,65.9392,65.904,65.9392,30440.0
2017-12-28 11:50:00,74.75,74.76,74.74,74.75,18333.0,65.9304,65.9392,65.9216,65.9304,18333.0
2017-12-28 12:00:00,74.75,74.76,74.74,74.74,11700.0,65.9304,65.9392,65.9216,65.9216,11700.0
2017-12-28 12:10:00,74.74,74.75,74.72,74.72,15863.0,65.9216,65.9304,65.904,65.904,15863.0
2017-12-28 12:20:00,74.72,74.72,74.69,74.72,50623.0,65.904,65.904,65.8775,65.904,50623.0
2017-12-28 12:30:00,74.72,74.72,74.68,74.69,26648.0,65.904,65.904,65.8687,65.8775,26648.0
2017-12-28 12:40:00,74.68,74.68,74.63,74.64,15089.0,65.8687,65.8687,65.8246,65.8334,15089.0
2017-12-28 12:50:00,74.63,74.66,74.62,74.66,35485.0,65.8246,65.851,65.8158,65.851,35485.0
2017-12-28 13:00:00,74.66,74.67,74.63,74.65,23287.0,65.851,65.8599,65.8246,65.8422,23287.0
2017-12-28 13:10:00,74.65,74.65,74.64,74.64,7800.0,65.8422,65.8422,65.8334,65.8334,7800.0
2017-12-28 13:20:00,74.64,74.64,74.63,74.63,3370.0,65.8334,65.8334,65.8246,65.8246,3370.0
2017-12-28 13:30:00,74.63,74.66,74.63,74.66,7072.0,65.8246,65.851,65.8246,65.851,7072.0
2017-12-28 13:40:00,74.67,74.72,74.67,74.72,10061.0,65.8599,65.904,65.8599,65.904,10061.0
2017-12-28 13:50:00,74.72,74.76,74.7,74.73,21343.0,65.904,65.9392,65.8863,65.9128,21343.0
2017-12-28 14:00:00,74.74,74.74,74.68,74.68,29672.0,65.9216,65.9216,65.8687,65.8687,29672.0
2017-12-28 14:10:00,74.68,74.69,74.6,74.65,59816.0,65.8687,65.8775,65.7981,65.8422,59816.0
2017-12-28 14:20:00,74.64,74.64,74.59,74.61,38094.0,65.8334,65.8334,65.7893,65.8069,38094.0
2017-12-28 14:30:00,74.61,74.7,74.6,74.67,36243.0,65.8069,65.8863,65.7981,65.8599,36243.0
2017-12-28 14:40:00,74.67,74.68,74.66,74.67,5904.0,65.8599,65.8687,65.851,65.8599,5904.0
2017-12-28 14:50:00,74.66,74.69,74.62,74.69,41236.0,65.851,65.8775,65.8158,65.8775,41236.0
2017-12-28 15:00:00,74.68,74.69,74.65,74.67,18902.0,65.8687,65.8775,65.8422,65.8599,18902.0
2017-12-28 15:10:00,74.67,74.68,74.66,74.68,31734.0,65.8599,65.8687,65.851,65.8687,31734.0
2017-12-28 15:20:00,74.68,74.68,74.65,74.68,11533.0,65.8687,65.8687,65.8422,65.8687,11533.0
2017-12-28 15:30:00,74.68,74.68,74.64,74.65,32400.0,65.8687,65.8687,65.8334,65.8422,32400.0
2017-12-28 15:40:00,74.65,74.68,74.64,74.68,33578.0,65.8422,65.8687,65.8334,65.8687,33578.0
2017-12-28 15:50:00,74.68,74.78,74.67,74.75,192173.0,65.8687,65.9569,65.8599,65.9304,192173.0
2017-12-29 09:30:00,75.29,75.42,75.26,75.41,102397.0,66.4067,66.5214,66.3802,66.5125,102397.0
2017-12-29 09:40:00,75.42,75.51,75.42,75.49,65181.0,66.5214,66.6007,66.5214,66.5831,65181.0
2017-12-29 09:50:00,75.49,75.52,75.12,75.13,107018.0,66.5831,66.6096,66.2568,66.2656,107018.0
2017-12-29 10:00:00,75.12,75.12,74.99,75.05,84398.0,66.2568,66.2568,66.1421,66.195,84398.0
2017-12-29 10:10:00,75.05,75.1,75.04,75.1,34621.0,66.195,66.2391,66.1862,66.2391,34621.0
2017-12-29 10:20:00,75.1,75.17,75.1,75.17,31496.0,66.2391,66.3009,66.2391,66.3009,31496.0
2017-12-29 10:30:00,75.17,75.25,75.14,75.22,74464.0,66.3009,66.3714,66.2744,66.345,74464.0
2017-12-29 10:40:00,75.23,75.27,75.23,75.23,59961.0,66.3538,66.3891,66.3538,66.3538,59961.0
2017-12-29 10:50:00,75.23,75.23,75.15,75.2,42441.0,66.3538,66.3538,66.2832,66.3273,42441.0
2017-12-29 11:00:00,75.2,75.21,75.04,75.04,45157.0,66.3273,66.3361,66.1862,66.1862,45157.0
2017-12-29 11:10:00,75.04,75.09,75.03,75.07,15749.0,66.1862,66.2303,66.1774,66.2127,15749.0
2017-12-29 11:20:00,75.07,75.19,75.05,75.18,17984.0,66.2127,66.3185,66.195,66.3097,17984.0
2017-12-29 11:30:00,75.19,75.19,75.09,75.17,18790.0,66.3185,66.3185,66.2303,66.3009,18790.0
2017-12-29 11:40:00,75.17,75.24,75.15,75.24,17075.0,66.3009,66.3626,66.2832,66.3626,17075.0
2017-12-29 11:50:00,75.24,75.3,75.23,75.3,5393.0,66.3626,66.4155,66.3538,66.4155,5393.0
2017-12-29 12:00:00,75.3,75.31,75.24,75.27,21374.0,66.4155,66.4243,66.3626,66.3891,21374.0
2017-12-29 12:10:00,75.27,75.28,75.2,75.24,11575.0,66.3891,66.3979,66.3273,66.3626,11575.0
2017-12-29 12:20:00,75.24,75.24,75.13,75.13,9259.0,66.3626,66.3626,66.2656,66.2656,9259.0
2017-12-29 12:30:00,75.13,75.18,75.12,75.18,4703.0,66.2656,66.3097,66.2568,66.3097,4703.0
2017-12-29 12:40:00,75.18,75.18,75.13,75.14,9458.0,66.3097,66.3097,66.2656,66.2744,9458.0
2017-12-29 12:50:00,75.14,75.2,75.12,75.2,19896.0,66.2744,66.3273,66.2568,66.3273,19896.0
2017-12-29 13:00:00,75.2,75.28,75.2,75.27,20495.0,66.3273,66.3979,66.3273,66.3891,20495.0
2017-12-29 13:10:00,75.27,75.31,75.27,75.29,14752.0,66.3891,66.4243,66.3891,66.4067,14752.0
2017-12-29 13:20:00,75.29,75.32,75.28,75.28,24054.0,66.4067,66.4332,66.3979,66.3979,24054.0
2017-12-29 13:30:00,75.28,75.3,75.25,75.26,11705.0,66.3979,66.4155,66.3714,66.3802,11705.0
2017-12-29 13:40:00,75.27,75.27,75.2,75.2,8068.0,66.3891,66.3891,66.3273,66.3273,8068.0
2017-12-29 13:50:00,75.2,75.21,75.17,75.2,5268.0,66.3273,66.3361,66.3009,66.3273,5268.0
2017-12-29 14:00:00,75.21,75.21,75.14,75.15,26817.0,66.3361,66.3361,66.2744,66.2832,26817.0
2017-12-29 14:10:00,75.14,75.14,75.08,75.09,17754.0,66.2744,66.2744,66.2215,66.2303,17754.0
2017-12-29 14:20:00,75.1,75.1,75.08,75.09,21457.0,66.2391,66.2391,66.2215,66.2303,21457.0
2017-12-29 14:30:00,75.08,75.09,75.01,75.02,26891.0,66.2215,66.2303,66.1597,66.1686,26891.0
2017-12-29 14:40:00,75.02,75.05,74.98,75.02,40694.0,66.1686,66.195,66.1333,66.1686,40694.0
2017-12-29 14:50:00,75.02,75.02,74.98,74.98,24662.0,66.1686,66.1686,66.1333,66.1333,24662.0
2017-12-29 15:00:00,74.98,74.98,74.93,74.96,15267.0,66.1333,66.1333,66.0892,66.1156,15267.0
2017-12-29 15:10:00,74.96,74.98,74.96,74.96,16917.0,66.1156,66.1333,66.1156,66.1156,16917.0
2017-12-29 15:20:00,74.97,75.01,74.96,74.98,18143.0,66.1245,66.1597,66.1156,66.1333,18143.0
2017-12-29 15:30:00,74.98,74.98,74.89,74.9,20621.0,66.1333,66.1333,66.0539,66.0627,20621.0
2017-12-29 15:40:00,74.91,75.04,74.9,75.03,73182.0,66.0715,66.1862,66.0627,66.1774,73182.0
2017-12-29 15:50:00,75.02,75.02,74.9,74.94,140970.0,66.1686,66.1686,66.0627,66.098,140970.0
2018-01-02 09:30:00,75.64,75.68,75.52,75.63,200259.0,66.7154,66.7507,66.6096,66.7066,200259.0
2018-01-02 09:40:00,75.64,75.67,75.57,75.59,90075.0,66.7154,66.7419,66.6537,66.6713,90075.0
2018-01-02 09:50:00,75.58,75.59,75.53,75.59,130920.0,66.6625,66.6713,66.6184,66.6713,130920.0
2018-01-02 10:00:00,75.59,75.63,75.59,75.63,65892.0,66.6713,66.7066,66.6713,66.7066,65892.0
2018-01-02 10:10:00,75.62,75.66,75.61,75.64,169220.0,66.6978,66.733,66.6889,66.7154,169220.0
2018-01-02 10:20:00,75.65,75.67,75.61,75.65,58392.0,66.7242,66.7419,66.6889,66.7242,58392.0
2018-01-02 10:30:00,75.65,75.65,75.59,75.63,98238.0,66.7242,66.7242,66.6713,66.7066,98238.0
2018-01-02 10:40:00,75.63,75.63,75.6,75.6,42693.0,66.7066,66.7066,66.6801,66.6801,42693.0
2018-01-02 10:50:00,75.61,75.65,75.59,75.62,30848.0,66.6889,66.7242,66.6713,66.6978,30848.0
2018-01-02 11:00:00,75.62,75.65,75.61,75.63,26702.0,66.6978,66.7242,66.6889,66.7066,26702.0
2018-01-02 11:10:00,75.63,75.65,75.61,75.65,31669.0,66.7066,66.7242,66.6889,66.7242,31669.0
2018-01-02 11:20:00,75.64,75.64,75.58,75.61,55110.0,66.7154,66.7154,66.6625,66.6889,55110.0
2018-01-02 11:30:00,75.61,75.62,75.59,75.61,46433.0,66.6889,66.6978,66.6713,66.6889,46433.0
2018-01-02 11:40:00,75.6,75.61,75.58,75.61,37009.0,66.6801,66.6889,66.6625,66.6889,37009.0
2018-01-02 11:50:00,75.61,75.64,75.59,75.62,43026.0,66.6889,66.7154,66.6713,66.6978,43026.0
2018-01-02 12:00:00,75.62,75.71,75.62,75.71,65664.0,66.6978,66.7771,66.6978,66.7771,65664.0
2018-01-02 12:10:00,75.71,75.73,75.7,75.72,28467.0,66.7771,66.7948,66.7683,66.786,28467.0
2018-01-02 12:20:00,75.72,75.73,75.68,75.69,27607.0,66.786,66.7948,66.7507,66.7595,27607.0
2018-01-02 12:30:00,75.69,75.73,75.68,75.69,31773.0,66.7595,66.7948,66.7507,66.7595,31773.0
2018-01-02 12:40:00,75.69,75.72,75.67,75.72,21494.0,66.7595,66.786,66.7419,66.786,21494.0
2018-01-02 12:50:00,75.72,75.74,75.68,75.73,16519.0,66.786,66.8036,66.7507,66.7948,16519.0
2018-01-02 13:00:00,75.74,75.75,75.73,75.75,10907.0,66.8036,66.8124,66.7948,66.8124,10907.0
2018-01-02 13:10:00,75.75,75.78,75.74,75.77,27950.0,66.8124,66.8389,66.8036,66.8301,27950.0
2018-01-02 13:20:00,75.77,75.79,75.76,75.79,19005.0,66.8301,66.8477,66.8212,66.8477,19005.0
2018-01-02 13:30:00,75.78,75.79,75.77,75.79,14863.0,66.8389,66.8477,66.8301,66.8477,14863.0
2018-01-02 13:40:00,75.79,75.79,75.77,75.77,11146.0,66.8477,66.8477,66.8301,66.8301,11146.0
2018-01-02 13:50:00,75.77,75.77,75.73,75.76,20417.0,66.8301,66.8301,66.7948,66.8212,20417.0
2018-01-02 14:00:00,75.76,75.76,75.74,75.75,5241.0,66.8212,66.8212,66.8036,66.8124,5241.0
2018-01-02 14:10:00,75.75,75.75,75.72,75.75,12860.0,66.8124,66.8124,66.786,66.8124,12860.0
2018-01-02 14:20:00,75.74,75.74,75.7,75.71,13326.0,66.8036,66.8036,66.7683,66.7771,13326.0
2018-01-02 14:30:00,75.71,75.71,75.68,75.71,15993.0,66.7771,66.7771,66.7507,66.7771,15993.0
2018-01-02 14:40:00,75.7,75.71,75.67,75.67,37931.0,66.7683,66.7771,66.7419,66.7419,37931.0
2018-01-02 14:50:00,75.67,75.71,75.67,75.7,47349.0,66.7419,66.7771,66.7419,66.7683,47349.0
2018-01-02 15:00:00,75.7,75.71,75.63,75.64,77507.0,66.7683,66.7771,66.7066,66.7154,77507.0
2018-01-02 15:10:00,75.65,75.71,75.64,75.7,60440.0,66.7242,66.7771,66.7154,66.7683,60440.0
2018-01-02 15:20:00,75.71,75.79,75.7,75.78,126865.0,66.7771,66.8477,66.7683,66.8389,126865.0
2018-01-02 15:30:00,75.79,75.8,75.75,75.76,45148.0,66.8477,66.8565,66.8124,66.8212,45148.0
2018-01-02 15:40:00,75.76,75.84,75.76,75.84,92292.0,66.8212,66.8918,66.8212,66.8918,92292.0
2018-01-02 15:50:00,75.85,75.89,75.77,75.85,256666.0,66.9006,66.9359,66.8301,66.9006,256666.0
2018-01-03 09:30:00,76.1,76.28,76.1,76.28,182666.0,67.1211,67.2799,67.1211,67.2799,182666.0
2018-01-03 09:40:00,76.28,76.37,76.27,76.37,128341.0,67.2799,67.3593,67.2711,67.3593,128341.0
2018-01-03 09:50:00,76.37,76.39,76.35,76.36,115753.0,67.3593,67.3769,67.3416,67.3505,115753.0
2018-01-03 10:00:00,76.36,76.42,76.36,76.41,61997.0,67.3505,67.4034,67.3505,67.3946,61997.0
2018-01-03 10:10:00,76.42,76.43,76.33,76.37,83069.0,67.4034,67.4122,67.324,67.3593,83069.0
2018-01-03 10:20:00,76.38,76.39,76.31,76.36,83204.0,67.3681,67.3769,67.3064,67.3505,83204.0
2018-01-03 10:30:00,76.36,76.42,76.31,76.41,83903.0,67.3505,67.4034,67.3064,67.3946,83903.0
2018-01-03 10:40:00,76.41,76.45,76.41,76.42,75714.0,67.3946,67.4298,67.3946,67.4034,75714.0
2018-01-03 10:50:00,76.42,76.42,76.32,76.34,50128.0,67.4034,67.4034,67.3152,67.3328,50128.0
2018-01-03 11:00:00,76.34,76.34,76.29,76.32,48922.0,67.3328,67.3328,67.2887,67.3152,48922.0
2018-01-03 11:10:00,76.32,76.35,76.31,76.34,18407.0,67.3152,67.3416,67.3064,67.3328,18407.0
2018-01-03 11:20:00,76.35,76.4,76.35,76.4,28809.0,67.3416,67.3857,67.3416,67.3857,28809.0
2018-01-03 11:30:00,76.4,76.43,76.39,76.41,21075.0,67.3857,67.4122,67.3769,67.3946,21075.0
2018-01-03 11:40:00,76.41,76.48,76.37,76.48,19006.0,67.3946,67.4563,67.3593,67.4563,19006.0
2018-01-03 11:50:00,76.48,76.49,76.44,76.45,12501.0,67.4563,67.4651,67.421,67.4298,12501.0
2018-01-03 12:00:00,76.45,76.45,76.39,76.4,30065.0,67.4298,67.4298,67.3769,67.3857,30065.0
2018-01-03 12:10:00,76.4,76.46,76.4,76.45,9825.0,67.3857,67.4387,67.3857,67.4298,9825.0
2018-01-03 12:20:00,76.45,76.48,76.45,76.48,9967.0,67.4298,67.4563,67.4298,67.4563,9967.0
2018-01-03 12:30:00,76.48,76.49,76.47,76.47,4920.0,67.4563,67.4651,67.4475,67.4475,4920.0
2018-01-03 12:40:00,76.48,76.52,76.47,76.52,9939.0,67.4563,67.4916,67.4475,67.4916,9939.0
2018-01-03 12:50:00,76.53,76.56,76.5,76.52,12354.0,67.5004,67.5269,67.4739,67.4916,12354.0
2018-01-03 13:00:00,76.52,76.53,76.51,76.52,6954.0,67.4916,67.5004,67.4828,67.4916,6954.0
2018-01-03 13:10:00,76.52,76.57,76.52,76.55,11097.0,67.4916,67.5357,67.4916,67.518,11097.0
2018-01-03 13:20:00,76.54,76.57,76.54,76.56,8618.0,67.5092,67.5357,67.5092,67.5269,8618.0
2018-01-03 13:30:00,76.56,76.57,76.52,76.54,36689.0,67.5269,67.5357,67.4916,67.5092,36689.0
2018-01-03 13:40:00,76.55,76.6,76.53,76.6,11566.0,67.518,67.5621,67.5004,67.5621,11566.0
2018-01-03 13:50:00,76.6,76.61,76.52,76.54,27852.0,67.5621,67.571,67.4916,67.5092,27852.0
2018-01-03 14:00:00,76.54,76.6,76.49,76.51,77863.0,67.5092,67.5621,67.4651,67.4828,77863.0
2018-01-03 14:10:00,76.51,76.51,76.46,76.48,14612.0,67.4828,67.4828,67.4387,67.4563,14612.0
2018-01-03 14:20:00,76.48,76.55,76.47,76.55,29367.0,67.4563,67.518,67.4475,67.518,29367.0
2018-01-03 14:30:00,76.55,76.58,76.52,76.57,53240.0,67.518,67.5445,67.4916,67.5357,53240.0
2018-01-03 14:40:00,76.57,76.6,76.56,76.58,45388.0,67.5357,67.5621,67.5269,67.5445,45388.0
2018-01-03 14:50:00,76.59,76.59,76.54,76.57,22906.0,67.5533,67.5533,67.5092,67.5357,22906.0
2018-01-03 15:00:00,76.57,76.59,76.54,76.58,42036.0,67.5357,67.5533,67.5092,67.5445,42036.0
2018-01-03 15:10:00,76.59,76.63,76.58,76.6,58923.0,67.5533,67.5886,67.5445,67.5621,58923.0
2018-01-03 15:20:00,76.6,76.61,76.57,76.6,32441.0,67.5621,67.571,67.5357,67.5621,32441.0
2018-01-03 15:30:00,76.6,76.61,76.54,76.57,46383.0,67.5621,67.571,67.5092,67.5357,46383.0
2018-01-03 15:40:00,76.57,76.57,76.52,76.54,74929.0,67.5357,67.5357,67.4916,67.5092,74929.0
2018-01-03 15:50:00,76.55,76.62,76.53,76.56,223933.0,67.518,67.5798,67.5004,67.5269,223933.0
2018-01-04 09:30:00,75.78,75.9,75.69,75.81,118507.0,66.8389,66.9447,66.7595,66.8653,118507.0
2018-01-04 09:40:00,75.8,75.81,75.75,75.8,76562.0,66.8565,66.8653,66.8124,66.8565,76562.0
2018-01-04 09:50:00,75.81,75.83,75.79,75.82,68996.0,66.8653,66.883,66.8477,66.8742,68996.0
2018-01-04 10:00:00,75.82,75.82,75.74,75.75,33534.0,66.8742,66.8742,66.8036,66.8124,33534.0
2018-01-04 10:10:00,75.75,75.83,75.74,75.82,91568.0,66.8124,66.883,66.8036,66.8742,91568.0
2018-01-04 10:20:00,75.82,75.89,75.82,75.89,41526.0,66.8742,66.9359,66.8742,66.9359,41526.0
2018-01-04 10:30:00,75.9,75.9,75.86,75.87,29006.0,66.9447,66.9447,66.9094,66.9183,29006.0
2018-01-04 10:40:00,75.87,75.92,75.87,75.88,121360.0,66.9183,66.9624,66.9183,66.9271,121360.0
2018-01-04 10:50:00,75.88,75.88,75.75,75.8,416132.0,66.9271,66.9271,66.8124,66.8565,416132.0
2018-01-04 11:00:00,75.8,75.83,75.74,75.74,66808.0,66.8565,66.883,66.8036,66.8036,66808.0
2018-01-04 11:10:00,75.74,75.81,75.72,75.74,48789.0,66.8036,66.8653,66.786,66.8036,48789.0
2018-01-04 11:20:00,75.74,75.75,75.72,75.73,37072.0,66.8036,66.8124,66.786,66.7948,37072.0
2018-01-04 11:30:00,75.73,75.83,75.73,75.78,39314.0,66.7948,66.883,66.7948,66.8389,39314.0
2018-01-04 11:40:00,75.78,75.81,75.75,75.78,27318.0,66.8389,66.8653,66.8124,66.8389,27318.0
2018-01-04 11:50:00,75.77,75.79,75.75,75.76,16415.0,66.8301,66.8477,66.8124,66.8212,16415.0
2018-01-04 12:00:00,75.77,75.84,75.76,75.84,12039.0,66.8301,66.8918,66.8212,66.8918,12039.0
2018-01-04 12:10:00,75.84,75.87,75.84,75.87,14235.0,66.8918,66.9183,66.8918,66.9183,14235.0
2018-01-04 12:20:00,75.87,75.88,75.83,75.85,22411.0,66.9183,66.9271,66.883,66.9006,22411.0
2018-01-04 12:30:00,75.85,75.89,75.83,75.87,12834.0,66.9006,66.9359,66.883,66.9183,12834.0
2018-01-04 12:40:00,75.88,75.96,75.88,75.96,22467.0,66.9271,66.9976,66.9271,66.9976,22467.0
2018-01-04 12:50:00,75.95,75.96,75.91,75.93,14893.0,66.9888,66.9976,66.9535,66.9712,14893.0
2018-01-04 13:00:00,75.93,75.94,75.91,75.93,11177.0,66.9712,66.98,66.9535,66.9712,11177.0
2018-01-04 13:10:00,75.93,75.94,75.92,75.92,6772.0,66.9712,66.98,66.9624,66.9624,6772.0
2018-01-04 13:20:00,75.93,75.93,75.9,75.9,16540.0,66.9712,66.9712,66.9447,66.9447,16540.0
2018-01-04 13:30:00,75.9,75.91,75.86,75.86,43695.0,66.9447,66.9535,66.9094,66.9094,43695.0
2018-01-04 13:40:00,75.85,75.91,75.85,75.88,11950.0,66.9006,66.9535,66.9006,66.9271,11950.0
2018-01-04 13:50:00,75.87,75.87,75.84,75.86,11856.0,66.9183,66.9183,66.8918,66.9094,11856.0
2018-01-04 14:00:00,75.88,75.89,75.84,75.87,10732.0,66.9271,66.9359,66.8918,66.9183,10732.0
2018-01-04 14:10:00,75.86,75.9,75.84,75.87,16389.0,66.9094,66.9447,66.8918,66.9183,16389.0
2018-01-04 14:20:00,75.87,75.88,75.83,75.84,37566.0,66.9183,66.9271,66.883,66.8918,37566.0
2018-01-04 14:30:00,75.83,75.89,75.83,75.88,25333.0,66.883,66.9359,66.883,66.9271,25333.0
2018-01-04 14:40:00,75.88,75.93,75.88,75.92,12093.0,66.9271,66.9712,66.9271,66.9624,12093.0
2018-01-04 14:50:00,75.91,75.96,75.91,75.95,58353.0,66.9535,66.9976,66.9535,66.9888,58353.0
2018-01-04 15:00:00,75.94,75.96,75.9,75.91,37503.0,66.98,66.9976,66.9447,66.9535,37503.0
2018-01-04 15:10:00,75.91,75.92,75.85,75.89,37239.0,66.9535,66.9624,66.9006,66.9359,37239.0
2018-01-04 15:20:00,75.89,76.02,75.89,76.01,53048.0,66.9359,67.0506,66.9359,67.0417,53048.0
2018-01-04 15:30:00,76.0,76.01,75.97,75.98,25547.0,67.0329,67.0417,67.0065,67.0153,25547.0
2018-01-04 15:40:00,75.98,75.99,75.96,75.97,45912.0,67.0153,67.0241,66.9976,67.0065,45912.0
2018-01-04 15:50:00,75.97,76.01,75.9,75.99,289384.0,67.0065,67.0417,66.9447,67.0241,289384.0
2018-01-05 09:30:00,76.61,76.75,76.61,76.68,70418.0,67.571,67.6944,67.571,67.6327,70418.0
2018-01-05 09:40:00,76.69,76.78,76.69,76.73,96329.0,67.6415,67.7209,67.6415,67.6768,96329.0
2018-01-05 09:50:00,76.73,76.77,76.69,76.71,65821.0,67.6768,67.7121,67.6415,67.6592,65821.0
2018-01-05 10:00:00,76.71,76.84,76.7,76.82,92626.0,67.6592,67.7738,67.6503,67.7562,92626.0
2018-01-05 10:10:00,76.82,76.91,76.79,76.91,70956.0,67.7562,67.8356,67.7297,67.8356,70956.0
2018-01-05 10:20:00,76.92,76.93,76.83,76.84,40150.0,67.8444,67.8532,67.765,67.7738,40150.0
2018-01-05 10:30:00,76.85,76.89,76.82,76.86,87322.0,67.7826,67.8179,67.7562,67.7915,87322.0
2018-01-05 10:40:00,76.86,76.86,76.8,76.8,22829.0,67.7915,67.7915,67.7385,67.7385,22829.0
2018-01-05 10:50:00,76.8,76.9,76.8,76.89,73348.0,67.7385,67.8267,67.7385,67.8179,73348.0
2018-01-05 11:00:00,76.89,76.91,76.87,76.88,73655.0,67.8179,67.8356,67.8003,67.8091,73655.0
2018-01-05 11:10:00,76.89,77.0,76.89,77.0,33093.0,67.8179,67.9149,67.8179,67.9149,33093.0
2018-01-05 11:20:00,77.0,77.05,77.0,77.04,165449.0,67.9149,67.959,67.9149,67.9502,165449.0
2018-01-05 11:30:00,77.04,77.08,77.02,77.06,44849.0,67.9502,67.9855,67.9326,67.9679,44849.0
2018-01-05 11:40:00,77.06,77.07,77.04,77.05,30077.0,67.9679,67.9767,67.9502,67.959,30077.0
2018-01-05 11:50:00,77.05,77.08,77.04,77.04,88034.0,67.959,67.9855,67.9502,67.9502,88034.0
2018-01-05 12:00:00,77.04,77.06,77.03,77.06,18595.0,67.9502,67.9679,67.9414,67.9679,18595.0
2018-01-05 12:10:00,77.06,77.08,77.04,77.05,37605.0,67.9679,67.9855,67.9502,67.959,37605.0
2018-01-05 12:20:00,77.05,77.08,77.04,77.07,17484.0,67.959,67.9855,67.9502,67.9767,17484.0
2018-01-05 12:30:00,77.07,77.07,77.02,77.03,11924.0,67.9767,67.9767,67.9326,67.9414,11924.0
2018-01-05 12:40:00,77.04,77.07,77.04,77.06,44289.0,67.9502,67.9767,67.9502,67.9679,44289.0
2018-01-05 12:50:00,77.05,77.06,77.03,77.05,40699.0,67.959,67.9679,67.9414,67.959,40699.0
2018-01-05 13:00:00,77.04,77.07,77.04,77.05,17583.0,67.9502,67.9767,67.9502,67.959,17583.0
2018-01-05 13:10:00,77.04,77.06,77.02,77.03,22012.0,67.9502,67.9679,67.9326,67.9414,22012.0
2018-01-05 13:20:00,77.04,77.07,77.03,77.07,11769.0,67.9502,67.9767,67.9414,67.9767,11769.0
2018-01-05 13:30:00,77.06,77.07,77.05,77.05,7008.0,67.9679,67.9767,67.959,67.959,7008.0
2018-01-05 13:40:00,77.05,77.07,77.03,77.03,8911.0,67.959,67.9767,67.9414,67.9414,8911.0
2018-01-05 13:50:00,77.03,77.04,77.02,77.02,18547.0,67.9414,67.9502,67.9326,67.9326,18547.0
2018-01-05 14:00:00,77.02,77.02,76.97,76.98,29690.0,67.9326,67.9326,67.8885,67.8973,29690.0
2018-01-05 14:10:00,76.98,77.01,76.98,76.98,9753.0,67.8973,67.9238,67.8973,67.8973,9753.0
2018-01-05 14:20:00,76.97,77.0,76.97,76.99,17924.0,67.8885,67.9149,67.8885,67.9061,17924.0
2018-01-05 14:30:00,76.99,77.01,76.99,77.01,18750.0,67.9061,67.9238,67.9061,67.9238,18750.0
2018-01-05 14:40:00,77.0,77.02,76.99,77.0,44559.0,67.9149,67.9326,67.9061,67.9149,44559.0
2018-01-05 14:50:00,77.01,77.05,77.0,77.01,19297.0,67.9238,67.959,67.9149,67.9238,19297.0
2018-01-05 15:00:00,77.02,77.03,77.0,77.01,41703.0,67.9326,67.9414,67.9149,67.9238,41703.0
2018-01-05 15:10:00,77.01,77.01,76.94,76.95,36281.0,67.9238,67.9238,67.862,67.8708,36281.0
2018-01-05 15:20:00,76.94,76.95,76.91,76.92,24672.0,67.862,67.8708,67.8356,67.8444,24672.0
2018-01-05 15:30:00,76.92,76.93,76.9,76.93,44707.0,67.8444,67.8532,67.8267,67.8532,44707.0
2018-01-05 15:40:00,76.92,77.0,76.92,77.0,135908.0,67.8444,67.9149,67.8444,67.9149,135908.0
2018-01-05 15:50:00,77.0,77.05,76.97,77.0,201634.0,67.9149,67.959,67.8885,67.9149,201634.0
2018-01-08 09:30:00,77.19,77.21,77.05,77.12,74014.0,68.0825,68.1002,67.959,68.0208,74014.0
2018-01-08 09:40:00,77.12,77.16,77.12,77.14,64226.0,68.0208,68.0561,68.0208,68.0384,64226.0
2018-01-08 09:50:00,77.14,77.15,77.1,77.14,75220.0,68.0384,68.0472,68.0031,68.0384,75220.0
2018-01-08 10:00:00,77.14,77.15,77.09,77.09,107509.0,68.0384,68.0472,67.9943,67.9943,107509.0
2018-01-08 10:10:00,77.1,77.13,77.1,77.13,76648.0,68.0031,68.0296,68.0031,68.0296,76648.0
2018-01-08 10:20:00,77.13,77.16,77.12,77.14,54476.0,68.0296,68.0561,68.0208,68.0384,54476.0
2018-01-08 10:30:00,77.14,77.15,77.14,77.15,64412.0,68.0384,68.0472,68.0384,68.0472,64412.0
2018-01-08 10:40:00,77.14,77.15,77.12,77.15,41702.0,68.0384,68.0472,68.0208,68.0472,41702.0
2018-01-08 10:50:00,77.15,77.19,77.14,77.19,50509.0,68.0472,68.0825,68.0384,68.0825,50509.0
2018-01-08 11:00:00,77.19,77.2,77.17,77.19,20665.0,68.0825,68.0913,68.0649,68.0825,20665.0
2018-01-08 11:10:00,77.2,77.2,77.19,77.19,16532.0,68.0913,68.0913,68.0825,68.0825,16532.0
2018-01-08 11:20:00,77.19,77.21,77.16,77.17,43328.0,68.0825,68.1002,68.0561,68.0649,43328.0
2018-01-08 11:30:00,77.17,77.18,77.16,77.17,23691.0,68.0649,68.0737,68.0561,68.0649,23691.0
2018-01-08 11:40:00,77.17,77.18,77.16,77.17,32452.0,68.0649,68.0737,68.0561,68.0649,32452.0
2018-01-08 11:50:00,77.17,77.17,77.16,77.17,21972.0,68.0649,68.0649,68.0561,68.0649,21972.0
2018-01-08 12:00:00,77.17,77.17,77.13,77.13,27728.0,68.0649,68.0649,68.0296,68.0296,27728.0
2018-01-08 12:10:00,77.14,77.14,77.11,77.11,47221.0,68.0384,68.0384,68.012,68.012,47221.0
2018-01-08 12:20:00,77.11,77.12,77.1,77.12,21648.0,68.012,68.0208,68.0031,68.0208,21648.0
2018-01-08 12:30:00,77.12,77.12,77.08,77.1,28063.0,68.0208,68.0208,67.9855,68.0031,28063.0
2018-01-08 12:40:00,77.1,77.11,77.08,77.1,20659.0,68.0031,68.012,67.9855,68.0031,20659.0
2018-01-08 12:50:00,77.09,77.11,77.09,77.11,47886.0,67.9943,68.012,67.9943,68.012,47886.0
2018-01-08 13:00:00,77.11,77.15,77.1,77.14,75477.0,68.012,68.0472,68.0031,68.0384,75477.0
2018-01-08 13:10:00,77.15,77.16,77.14,77.16,21769.0,68.0472,68.0561,68.0384,68.0561,21769.0
2018-01-08 13:20:00,77.16,77.18,77.15,77.17,11611.0,68.0561,68.0737,68.0472,68.0649,11611.0
2018-01-08 13:30:00,77.17,77.18,77.15,77.16,12556.0,68.0649,68.0737,68.0472,68.0561,12556.0
2018-01-08 13:40:00,77.16,77.16,77.15,77.16,2770.0,68.0561,68.0561,68.0472,68.0561,2770.0
2018-01-08 13:50:00,77.16,77.18,77.15,77.16,27962.0,68.0561,68.0737,68.0472,68.0561,27962.0
2018-01-08 14:00:00,77.16,77.17,77.15,77.16,9491.0,68.0561,68.0649,68.0472,68.0561,9491.0
2018-01-08 14:10:00,77.16,77.18,77.14,77.14,344447.0,68.0561,68.0737,68.0384,68.0384,344447.0
2018-01-08 14:20:00,77.15,77.17,77.14,77.14,21320.0,68.0472,68.0649,68.0384,68.0384,21320.0
2018-01-08 14:30:00,77.15,77.15,77.13,77.14,22383.0,68.0472,68.0472,68.0296,68.0384,22383.0
2018-01-08 14:40:00,77.13,77.14,77.13,77.13,30596.0,68.0296,68.0384,68.0296,68.0296,30596.0
2018-01-08 14:50:00,77.13,77.14,77.11,77.13,62877.0,68.0296,68.0384,68.012,68.0296,62877.0
2018-01-08 15:00:00,77.13,77.13,77.11,77.12,23976.0,68.0296,68.0296,68.012,68.0208,23976.0
2018-01-08 15:10:00,77.12,77.12,77.08,77.09,53403.0,68.0208,68.0208,67.9855,67.9943,53403.0
2018-01-08 15:20:00,77.08,77.09,77.06,77.06,51125.0,67.9855,67.9943,67.9679,67.9679,51125.0
2018-01-08 15:30:00,77.07,77.08,77.06,77.08,102568.0,67.9767,67.9855,67.9679,67.9855,102568.0
2018-01-08 15:40:00,77.07,77.15,77.04,77.12,185470.0,67.9767,68.0472,67.9502,68.0208,185470.0
2018-01-08 15:50:00,77.13,77.13,77.0,77.02,223257.0,68.0296,68.0296,67.9149,67.9326,223257.0
2018-01-09 09:30:00,77.0,77.06,76.82,76.82,202775.0,67.9149,67.9679,67.7562,67.7562,202775.0
2018-01-09 09:40:00,76.83,76.83,76.73,76.81,100818.0,67.765,67.765,67.6768,67.7474,100818.0
2018-01-09 09:50:00,76.8,76.8,76.63,76.65,133453.0,67.7385,67.7385,67.5886,67.6062,133453.0
2018-01-09 10:00:00,76.65,76.71,76.62,76.7,71362.0,67.6062,67.6592,67.5798,67.6503,71362.0
2018-01-09 10:10:00,76.69,76.82,76.68,76.82,59437.0,67.6415,67.7562,67.6327,67.7562,59437.0
2018-01-09 10:20:00,76.82,76.84,76.8,76.84,31870.0,67.7562,67.7738,67.7385,67.7738,31870.0
2018-01-09 10:30:00,76.84,76.85,76.77,76.8,47909.0,67.7738,67.7826,67.7121,67.7385,47909.0
2018-01-09 10:40:00,76.81,76.87,76.81,76.84,37691.0,67.7474,67.8003,67.7474,67.7738,37691.0
2018-01-09 10:50:00,76.84,77.0,76.78,77.0,150128.0,67.7738,67.9149,67.7209,67.9149,150128.0
2018-01-09 11:00:00,77.0,77.02,76.91,76.91,114082.0,67.9149,67.9326,67.8356,67.8356,114082.0
2018-01-09 11:10:00,76.92,76.99,76.91,76.98,59954.0,67.8444,67.9061,67.8356,67.8973,59954.0
2018-01-09 11:20:00,76.99,76.99,76.92,76.96,50868.0,67.9061,67.9061,67.8444,67.8797,50868.0
2018-01-09 11:30:00,76.96,76.96,76.9,76.9,23009.0,67.8797,67.8797,67.8267,67.8267,23009.0
2018-01-09 11:40:00,76.9,76.94,76.88,76.92,35757.0,67.8267,67.862,67.8091,67.8444,35757.0
2018-01-09 11:50:00,76.92,76.94,76.89,76.9,18046.0,67.8444,67.862,67.8179,67.8267,18046.0
2018-01-09 12:00:00,76.91,76.91,76.86,76.88,35740.0,67.8356,67.8356,67.7915,67.8091,35740.0
2018-01-09 12:10:00,76.87,76.9,76.87,76.87,14024.0,67.8003,67.8267,67.8003,67.8003,14024.0
2018-01-09 12:20:00,76.87,76.88,76.82,76.85,22982.0,67.8003,67.8091,67.7562,67.7826,22982.0
2018-01-09 12:30:00,76.85,76.9,76.84,76.9,49555.0,67.7826,67.8267,67.7738,67.8267,49555.0
2018-01-09 12:40:00,76.89,76.9,76.84,76.85,21606.0,67.8179,67.8267,67.7738,67.7826,21606.0
2018-01-09 12:50:00,76.84,76.86,76.82,76.84,24313.0,67.7738,67.7915,67.7562,67.7738,24313.0
2018-01-09 13:00:00,76.85,76.89,76.85,76.89,8269.0,67.7826,67.8179,67.7826,67.8179,8269.0
2018-01-09 13:10:00,76.89,76.89,76.87,76.88,12590.0,67.8179,67.8179,67.8003,67.8091,12590.0
2018-01-09 13:20:00,76.89,76.92,76.89,76.9,10407.0,67.8179,67.8444,67.8179,67.8267,10407.0
2018-01-09 13:30:00,76.9,76.9,76.88,76.89,8583.0,67.8267,67.8267,67.8091,67.8179,8583.0
2018-01-09 13:40:00,76.88,76.9,76.88,76.89,31670.0,67.8091,67.8267,67.8091,67.8179,31670.0
2018-01-09 13:50:00,76.9,76.92,76.89,76.92,7052.0,67.8267,67.8444,67.8179,67.8444,7052.0
2018-01-09 14:00:00,76.92,76.93,76.9,76.9,12782.0,67.8444,67.8532,67.8267,67.8267,12782.0
2018-01-09 14:10:00,76.9,76.9,76.86,76.86,18721.0,67.8267,67.8267,67.7915,67.7915,18721.0
2018-01-09 14:20:00,76.87,76.88,76.86,76.88,6145.0,67.8003,67.8091,67.7915,67.8091,6145.0
2018-01-09 14:30:00,76.87,76.9,76.86,76.9,11235.0,67.8003,67.8267,67.7915,67.8267,11235.0
2018-01-09 14:40:00,76.9,76.92,76.89,76.92,40540.0,67.8267,67.8444,67.8179,67.8444,40540.0
2018-01-09 14:50:00,76.92,76.92,76.89,76.91,14657.0,67.8444,67.8444,67.8179,67.8356,14657.0
2018-01-09 15:00:00,76.91,76.92,76.88,76.91,27303.0,67.8356,67.8444,67.8091,67.8356,27303.0
2018-01-09 15:10:00,76.9,76.92,76.89,76.92,11677.0,67.8267,67.8444,67.8179,67.8444,11677.0
2018-01-09 15:20:00,76.92,76.92,76.85,76.85,30433.0,67.8444,67.8444,67.7826,67.7826,30433.0
2018-01-09 15:30:00,76.86,76.89,76.84,76.89,77112.0,67.7915,67.8179,67.7738,67.8179,77112.0
2018-01-09 15:40:00,76.9,76.9,76.83,76.85,189483.0,67.8267,67.8267,67.765,67.7826,189483.0
2018-01-09 15:50:00,76.85,76.86,76.72,76.75,340988.0,67.7826,67.7915,67.668,67.6944,340988.0
2018-01-10 09:30:00,76.2,76.26,76.12,76.21,206684.0,67.2093,67.2623,67.1388,67.2182,206684.0
2018-01-10 09:40:00,76.2,76.23,76.1,76.15,130712.0,67.2093,67.2358,67.1211,67.1652,130712.0
2018-01-10 09:50:00,76.14,76.14,76.02,76.11,101158.0,67.1564,67.1564,67.0506,67.1299,101158.0
2018-01-10 10:00:00,76.11,76.25,76.06,76.25,85235.0,67.1299,67.2534,67.0858,67.2534,85235.0
2018-01-10 10:10:00,76.25,76.38,76.25,76.37,54930.0,67.2534,67.3681,67.2534,67.3593,54930.0
2018-01-10 10:20:00,76.38,76.39,76.33,76.33,41463.0,67.3681,67.3769,67.324,67.324,41463.0
2018-01-10 10:30:00,76.34,76.34,76.29,76.33,35360.0,67.3328,67.3328,67.2887,67.324,35360.0
2018-01-10 10:40:00,76.33,76.39,76.23,76.23,54906.0,67.324,67.3769,67.2358,67.2358,54906.0
2018-01-10 10:50:00,76.23,76.25,76.17,76.25,31694.0,67.2358,67.2534,67.1829,67.2534,31694.0
2018-01-10 11:00:00,76.25,76.35,76.25,76.31,88844.0,67.2534,67.3416,67.2534,67.3064,88844.0
2018-01-10 11:10:00,76.31,76.33,76.25,76.26,33032.0,67.3064,67.324,67.2534,67.2623,33032.0
2018-01-10 11:20:00,76.26,76.29,76.23,76.24,31060.0,67.2623,67.2887,67.2358,67.2446,31060.0
2018-01-10 11:30:00,76.25,76.26,76.24,76.26,13484.0,67.2534,67.2623,67.2446,67.2623,13484.0
2018-01-10 11:40:00,76.27,76.27,76.2,76.2,12767.0,67.2711,67.2711,67.2093,67.2093,12767.0
2018-01-10 11:50:00,76.2,76.24,76.19,76.23,17340.0,67.2093,67.2446,67.2005,67.2358,17340.0
2018-01-10 12:00:00,76.23,76.26,76.21,76.26,8919.0,67.2358,67.2623,67.2182,67.2623,8919.0
2018-01-10 12:10:00,76.26,76.3,76.26,76.3,56829.0,67.2623,67.2975,67.2623,67.2975,56829.0
2018-01-10 12:20:00,76.3,76.36,76.29,76.32,31061.0,67.2975,67.3505,67.2887,67.3152,31061.0
2018-01-10 12:30:00,76.32,76.34,76.32,76.33,14352.0,67.3152,67.3328,67.3152,67.324,14352.0
2018-01-10 12:40:00,76.32,76.38,76.32,76.37,19555.0,67.3152,67.3681,67.3152,67.3593,19555.0
2018-01-10 12:50:00,76.37,76.39,76.36,76.38,35028.0,67.3593,67.3769,67.3505,67.3681,35028.0
2018-01-10 13:00:00,76.39,76.45,76.39,76.42,50500.0,67.3769,67.4298,67.3769,67.4034,50500.0
2018-01-10 13:10:00,76.42,76.46,76.42,76.44,31299.0,67.4034,67.4387,67.4034,67.421,31299.0
2018-01-10 13:20:00,76.44,76.48,76.41,76.47,19522.0,67.421,67.4563,67.3946,67.4475,19522.0
2018-01-10 13:30:00,76.47,76.48,76.43,76.48,11265.0,67.4475,67.4563,67.4122,67.4563,11265.0
2018-01-10 13:40:00,76.47,76.51,76.46,76.51,9136.0,67.4475,67.4828,67.4387,67.4828,9136.0
2018-01-10 13:50:00,76.51,76.52,76.49,76.5,11737.0,67.4828,67.4916,67.4651,67.4739,11737.0
2018-01-10 14:00:00,76.49,76.52,76.31,76.33,55662.0,67.4651,67.4916,67.3064,67.324,55662.0
2018-01-10 14:10:00,76.34,76.34,76.23,76.23,60825.0,67.3328,67.3328,67.2358,67.2358,60825.0
2018-01-10 14:20:00,76.22,76.26,76.18,76.19,23174.0,67.227,67.2623,67.1917,67.2005,23174.0
2018-01-10 14:30:00,76.18,76.23,76.13,76.14,32483.0,67.1917,67.2358,67.1476,67.1564,32483.0
2018-01-10 14:40:00,76.13,76.21,76.13,76.2,20935.0,67.1476,67.2182,67.1476,67.2093,20935.0
2018-01-10 14:50:00,76.2,76.26,76.2,76.25,26468.0,67.2093,67.2623,67.2093,67.2534,26468.0
2018-01-10 15:00:00,76.25,76.36,76.24,76.34,35042.0,67.2534,67.3505,67.2446,67.3328,35042.0
2018-01-10 15:10:00,76.34,76.35,76.28,76.3,31139.0,67.3328,67.3416,67.2799,67.2975,31139.0
2018-01-10 15:20:00,76.29,76.32,76.28,76.3,30647.0,67.2887,67.3152,67.2799,67.2975,30647.0
2018-01-10 15:30:00,76.3,76.4,76.29,76.39,56334.0,67.2975,67.3857,67.2887,67.3769,56334.0
2018-01-10 15:40:00,76.38,76.39,76.32,76.36,47956.0,67.3681,67.3769,67.3152,67.3505,47956.0
2018-01-10 15:50:00,76.36,76.42,76.26,76.37,153535.0,67.3505,67.4034,67.2623,67.3593,153535.0
2018-01-11 09:30:00,76.56,76.59,76.53,76.59,104415.0,67.5269,67.5533,67.5004,67.5533,104415.0
2018-01-11 09:40:00,76.58,76.6,76.57,76.58,35374.0,67.5445,67.5621,67.5357,67.5445,35374.0
2018-01-11 09:50:00,76.58,76.73,76.57,76.73,365454.0,67.5445,67.6768,67.5357,67.6768,365454.0
2018-01-11 10:00:00,76.73,76.81,76.73,76.81,27122.0,67.6768,67.7474,67.6768,67.7474,27122.0
2018-01-11 10:10:00,76.81,76.85,76.8,76.83,60917.0,67.7474,67.7826,67.7385,67.765,60917.0
2018-01-11 10:20:00,76.82,76.83,76.73,76.75,62450.0,67.7562,67.765,67.6768,67.6944,62450.0
2018-01-11 10:30:00,76.75,76.78,76.72,76.78,85807.0,67.6944,67.7209,67.668,67.7209,85807.0
2018-01-11 10:40:00,76.78,76.85,76.78,76.82,193558.0,67.7209,67.7826,67.7209,67.7562,193558.0
2018-01-11 10:50:00,76.82,76.87,76.81,76.86,71581.0,67.7562,67.8003,67.7474,67.7915,71581.0
2018-01-11 11:00:00,76.86,76.86,76.75,76.8,61183.0,67.7915,67.7915,67.6944,67.7385,61183.0
2018-01-11 11:10:00,76.8,76.81,76.78,76.81,20418.0,67.7385,67.7474,67.7209,67.7474,20418.0
2018-01-11 11:20:00,76.81,76.81,76.71,76.71,23543.0,67.7474,67.7474,67.6592,67.6592,23543.0
2018-01-11 11:30:00,76.72,76.77,76.71,76.77,20843.0,67.668,67.7121,67.6592,67.7121,20843.0
2018-01-11 11:40:00,76.75,76.76,76.7,76.72,60338.0,67.6944,67.7033,67.6503,67.668,60338.0
2018-01-11 11:50:00,76.72,76.73,76.7,76.72,15459.0,67.668,67.6768,67.6503,67.668,15459.0
2018-01-11 12:00:00,76.71,76.73,76.7,76.72,24797.0,67.6592,67.6768,67.6503,67.668,24797.0
2018-01-11 12:10:00,76.72,76.73,76.7,76.72,13665.0,67.668,67.6768,67.6503,67.668,13665.0
2018-01-11 12:20:00,76.72,76.74,76.7,76.73,26305.0,67.668,67.6856,67.6503,67.6768,26305.0
2018-01-11 12:30:00,76.73,76.84,76.72,76.84,45502.0,67.6768,67.7738,67.668,67.7738,45502.0
2018-01-11 12:40:00,76.84,76.85,76.8,76.82,26909.0,67.7738,67.7826,67.7385,67.7562,26909.0
2018-01-11 12:50:00,76.82,76.86,76.81,76.86,21175.0,67.7562,67.7915,67.7474,67.7915,21175.0
2018-01-11 13:00:00,76.86,76.89,76.82,76.83,69223.0,67.7915,67.8179,67.7562,67.765,69223.0
2018-01-11 13:10:00,76.84,76.86,76.82,76.85,26212.0,67.7738,67.7915,67.7562,67.7826,26212.0
2018-01-11 13:20:00,76.85,76.87,76.84,76.87,16155.0,67.7826,67.8003,67.7738,67.8003,16155.0
2018-01-11 13:30:00,76.87,76.9,76.86,76.89,53156.0,67.8003,67.8267,67.7915,67.8179,53156.0
2018-01-11 13:40:00,76.89,76.93,76.88,76.92,26668.0,67.8179,67.8532,67.8091,67.8444,26668.0
2018-01-11 13:50:00,76.92,76.93,76.91,76.92,34565.0,67.8444,67.8532,67.8356,67.8444,34565.0
2018-01-11 14:00:00,76.92,76.94,76.92,76.93,34667.0,67.8444,67.862,67.8444,67.8532,34667.0
2018-01-11 14:10:00,76.93,76.96,76.92,76.95,14341.0,67.8532,67.8797,67.8444,67.8708,14341.0
2018-01-11 14:20:00,76.95,76.99,76.95,76.98,30532.0,67.8708,67.9061,67.8708,67.8973,30532.0
2018-01-11 14:30:00,76.98,76.98,76.94,76.94,21376.0,67.8973,67.8973,67.862,67.862,21376.0
2018-01-11 14:40:00,76.94,76.96,76.92,76.95,23608.0,67.862,67.8797,67.8444,67.8708,23608.0
2018-01-11 14:50:00,76.96,76.97,76.95,76.97,13778.0,67.8797,67.8885,67.8708,67.8885,13778.0
2018-01-11 15:00:00,76.97,76.99,76.96,76.98,23456.0,67.8885,67.9061,67.8797,67.8973,23456.0
2018-01-11 15:10:00,76.99,77.0,76.98,77.0,29554.0,67.9061,67.9149,67.8973,67.9149,29554.0
2018-01-11 15:20:00,77.0,77.02,76.99,77.01,32170.0,67.9149,67.9326,67.9061,67.9238,32170.0
2018-01-11 15:30:00,77.01,77.01,76.97,76.98,33594.0,67.9238,67.9238,67.8885,67.8973,33594.0
2018-01-11 15:40:00,76.99,76.99,76.95,76.95,44258.0,67.9061,67.9061,67.8708,67.8708,44258.0
2018-01-11 15:50:00,76.96,77.13,76.95,77.12,553183.0,67.8797,68.0296,67.8708,68.0208,553183.0
2018-01-12 09:30:00,77.15,77.23,77.05,77.23,98060.0,68.0472,68.1178,67.959,68.1178,98060.0
2018-01-12 09:40:00,77.23,77.37,77.21,77.37,137078.0,68.1178,68.2413,68.1002,68.2413,137078.0
2018-01-12 09:50:00,77.37,77.39,77.36,77.38,43081.0,68.2413,68.2589,68.2325,68.2501,43081.0
2018-01-12 10:00:00,77.39,77.42,77.35,77.38,63070.0,68.2589,68.2854,68.2236,68.2501,63070.0
2018-01-12 10:10:00,77.37,77.47,77.33,77.46,97409.0,68.2413,68.3295,68.206,68.3207,97409.0
2018-01-12 10:20:00,77.47,77.5,77.44,77.5,30084.0,68.3295,68.3559,68.303,68.3559,30084.0
2018-01-12 10:30:00,77.5,77.61,77.49,77.6,41120.0,68.3559,68.453,68.3471,68.4441,41120.0
2018-01-12 10:40:00,77.6,77.69,77.59,77.68,47895.0,68.4441,68.5235,68.4353,68.5147,47895.0
2018-01-12 10:50:00,77.68,77.73,77.62,77.67,221563.0,68.5147,68.5588,68.4618,68.5059,221563.0
2018-01-12 11:00:00,77.67,77.67,77.5,77.5,65323.0,68.5059,68.5059,68.3559,68.3559,65323.0
2018-01-12 11:10:00,77.51,77.57,77.5,77.56,26647.0,68.3648,68.4177,68.3559,68.4089,26647.0
2018-01-12 11:20:00,77.56,77.67,77.55,77.67,46612.0,68.4089,68.5059,68.4,68.5059,46612.0
2018-01-12 11:30:00,77.67,77.71,77.63,77.71,37888.0,68.5059,68.5412,68.4706,68.5412,37888.0
2018-01-12 11:40:00,77.7,77.72,77.69,77.71,36373.0,68.5323,68.55,68.5235,68.5412,36373.0
2018-01-12 11:50:00,77.71,77.71,77.61,77.63,29364.0,68.5412,68.5412,68.453,68.4706,29364.0
2018-01-12 12:00:00,77.64,77.66,77.61,77.63,56588.0,68.4794,68.4971,68.453,68.4706,56588.0
2018-01-12 12:10:00,77.64,77.69,77.63,77.67,17800.0,68.4794,68.5235,68.4706,68.5059,17800.0
2018-01-12 12:20:00,77.67,77.69,77.66,77.67,24888.0,68.5059,68.5235,68.4971,68.5059,24888.0
2018-01-12 12:30:00,77.66,77.7,77.65,77.68,16068.0,68.4971,68.5323,68.4882,68.5147,16068.0
2018-01-12 12:40:00,77.67,77.71,77.67,77.69,6600.0,68.5059,68.5412,68.5059,68.5235,6600.0
2018-01-12 12:50:00,77.7,77.75,77.7,77.75,9219.0,68.5323,68.5764,68.5323,68.5764,9219.0
2018-01-12 13:00:00,77.75,77.77,77.69,77.7,12856.0,68.5764,68.5941,68.5235,68.5323,12856.0
2018-01-12 13:10:00,77.69,77.69,77.64,77.66,19848.0,68.5235,68.5235,68.4794,68.4971,19848.0
2018-01-12 13:20:00,77.66,77.71,77.64,77.66,49673.0,68.4971,68.5412,68.4794,68.4971,49673.0
2018-01-12 13:30:00,77.65,77.69,77.65,77.68,10498.0,68.4882,68.5235,68.4882,68.5147,10498.0
2018-01-12 13:40:00,77.69,77.76,77.69,77.76,13550.0,68.5235,68.5853,68.5235,68.5853,13550.0
2018-01-12 13:50:00,77.76,77.81,77.76,77.81,29018.0,68.5853,68.6294,68.5853,68.6294,29018.0
2018-01-12 14:00:00,77.81,77.82,77.76,77.81,40866.0,68.6294,68.6382,68.5853,68.6294,40866.0
2018-01-12 14:10:00,77.81,77.86,77.8,77.83,162486.0,68.6294,68.6735,68.6206,68.647,162486.0
2018-01-12 14:20:00,77.83,77.87,77.82,77.87,16659.0,68.647,68.6823,68.6382,68.6823,16659.0
2018-01-12 14:30:00,77.88,77.91,77.85,77.88,14275.0,68.6911,68.7176,68.6647,68.6911,14275.0
2018-01-12 14:40:00,77.88,77.93,77.85,77.93,14349.0,68.6911,68.7352,68.6647,68.7352,14349.0
2018-01-12 14:50:00,77.92,77.94,77.87,77.89,29536.0,68.7264,68.744,68.6823,68.6999,29536.0
2018-01-12 15:00:00,77.89,77.94,77.88,77.88,20345.0,68.6999,68.744,68.6911,68.6911,20345.0
2018-01-12 15:10:00,77.88,77.88,77.82,77.84,27711.0,68.6911,68.6911,68.6382,68.6558,27711.0
2018-01-12 15:20:00,77.84,77.93,77.84,77.92,33890.0,68.6558,68.7352,68.6558,68.7264,33890.0
2018-01-12 15:30:00,77.92,77.94,77.86,77.87,34216.0,68.7264,68.744,68.6735,68.6823,34216.0
2018-01-12 15:40:00,77.87,77.95,77.84,77.92,60815.0,68.6823,68.7529,68.6558,68.7264,60815.0
2018-01-12 15:50:00,77.92,78.01,77.9,77.94,240720.0,68.7264,68.8058,68.7088,68.744,240720.0
2018-01-16 09:30:00,78.06,78.1,78.0,78.1,318623.0,68.8499,68.8852,68.797,68.8852,318623.0
2018-01-16 09:40:00,78.1,78.17,78.09,78.15,359650.0,68.8852,68.9469,68.8763,68.9293,359650.0
2018-01-16 09:50:00,78.15,78.16,78.14,78.15,151391.0,68.9293,68.9381,68.9204,68.9293,151391.0
2018-01-16 10:00:00,78.16,78.19,78.13,78.19,287357.0,68.9381,68.9645,68.9116,68.9645,287357.0
2018-01-16 10:10:00,78.19,78.21,78.18,78.2,85743.0,68.9645,68.9822,68.9557,68.9734,85743.0
2018-01-16 10:20:00,78.2,78.2,78.14,78.16,44589.0,68.9734,68.9734,68.9204,68.9381,44589.0
2018-01-16 10:30:00,78.15,78.16,78.04,78.1,77214.0,68.9293,68.9381,68.8322,68.8852,77214.0
2018-01-16 10:40:00,78.09,78.11,78.02,78.06,118554.0,68.8763,68.894,68.8146,68.8499,118554.0
2018-01-16 10:50:00,78.07,78.08,77.97,77.98,60641.0,68.8587,68.8675,68.7705,68.7793,60641.0
2018-01-16 11:00:00,77.98,77.99,77.9,77.9,161962.0,68.7793,68.7881,68.7088,68.7088,161962.0
2018-01-16 11:10:00,77.91,77.94,77.86,77.92,92761.0,68.7176,68.744,68.6735,68.7264,92761.0
2018-01-16 11:20:00,77.92,77.95,77.86,77.92,64611.0,68.7264,68.7529,68.6735,68.7264,64611.0
2018-01-16 11:30:00,77.92,77.93,77.88,77.92,36023.0,68.7264,68.7352,68.6911,68.7264,36023.0
2018-01-16 11:40:00,77.92,77.94,77.85,77.89,40953.0,68.7264,68.744,68.6647,68.6999,40953.0
2018-01-16 11:50:00,77.88,77.96,77.87,77.95,59000.0,68.6911,68.7617,68.6823,68.7529,59000.0
2018-01-16 12:00:00,77.95,77.99,77.92,77.95,86702.0,68.7529,68.7881,68.7264,68.7529,86702.0
2018-01-16 12:10:00,77.95,78.0,77.95,77.96,30305.0,68.7529,68.797,68.7529,68.7617,30305.0
2018-01-16 12:20:00,77.97,77.98,77.93,77.96,30477.0,68.7705,68.7793,68.7352,68.7617,30477.0
2018-01-16 12:30:00,77.96,77.97,77.91,77.92,26271.0,68.7617,68.7705,68.7176,68.7264,26271.0
2018-01-16 12:40:00,77.92,77.92,77.82,77.89,19737.0,68.7264,68.7264,68.6382,68.6999,19737.0
2018-01-16 12:50:00,77.89,77.89,77.79,77.83,21089.0,68.6999,68.6999,68.6117,68.647,21089.0
2018-01-16 13:00:00,77.84,77.86,77.81,77.84,55848.0,68.6558,68.6735,68.6294,68.6558,55848.0
2018-01-16 13:10:00,77.85,77.87,77.83,77.85,63035.0,68.6647,68.6823,68.647,68.6647,63035.0
2018-01-16 13:20:00,77.85,77.85,77.78,77.82,66317.0,68.6647,68.6647,68.6029,68.6382,66317.0
2018-01-16 13:30:00,77.82,77.85,77.76,77.79,39857.0,68.6382,68.6647,68.5853,68.6117,39857.0
2018-01-16 13:40:00,77.79,77.82,77.77,77.81,38795.0,68.6117,68.6382,68.5941,68.6294,38795.0
2018-01-16 13:50:00,77.81,77.81,77.74,77.76,111113.0,68.6294,68.6294,68.5676,68.5853,111113.0
2018-01-16 14:00:00,77.76,77.77,77.7,77.71,80498.0,68.5853,68.5941,68.5323,68.5412,80498.0
2018-01-16 14:10:00,77.7,77.73,77.65,77.67,54469.0,68.5323,68.5588,68.4882,68.5059,54469.0
2018-01-16 14:20:00,77.68,77.71,77.66,77.68,63777.0,68.5147,68.5412,68.4971,68.5147,63777.0
2018-01-16 14:30:00,77.68,77.68,77.64,77.65,46670.0,68.5147,68.5147,68.4794,68.4882,46670.0
2018-01-16 14:40:00,77.64,77.64,77.51,77.53,102760.0,68.4794,68.4794,68.3648,68.3824,102760.0
2018-01-16 14:50:00,77.53,77.57,77.52,77.56,62120.0,68.3824,68.4177,68.3736,68.4089,62120.0
2018-01-16 15:00:00,77.57,77.72,77.56,77.72,47374.0,68.4177,68.55,68.4089,68.55,47374.0
2018-01-16 15:10:00,77.72,77.73,77.59,77.61,58763.0,68.55,68.5588,68.4353,68.453,58763.0
2018-01-16 15:20:00,77.63,77.68,77.6,77.68,32442.0,68.4706,68.5147,68.4441,68.5147,32442.0
2018-01-16 15:30:00,77.68,77.68,77.58,77.59,107672.0,68.5147,68.5147,68.4265,68.4353,107672.0
2018-01-16 15:40:00,77.58,77.62,77.54,77.56,164240.0,68.4265,68.4618,68.3912,68.4089,164240.0
2018-01-16 15:50:00,77.56,77.56,77.44,77.52,261770.0,68.4089,68.4089,68.303,68.3736,261770.0
2018-01-17 09:30:00,77.26,77.26,77.13,77.25,75993.0,68.1443,68.1443,68.0296,68.1354,75993.0
2018-01-17 09:40:00,77.24,77.27,77.17,77.19,71991.0,68.1266,68.1531,68.0649,68.0825,71991.0
2018-01-17 09:50:00,77.19,77.24,77.13,77.16,236803.0,68.0825,68.1266,68.0296,68.0561,236803.0
2018-01-17 10:00:00,77.15,77.29,77.12,77.28,93869.0,68.0472,68.1707,68.0208,68.1619,93869.0
2018-01-17 10:10:00,77.29,77.37,77.26,77.33,124880.0,68.1707,68.2413,68.1443,68.206,124880.0
2018-01-17 10:20:00,77.33,77.38,77.22,77.27,351901.0,68.206,68.2501,68.109,68.1531,351901.0
2018-01-17 10:30:00,77.3,77.36,77.29,77.31,26066.0,68.1795,68.2325,68.1707,68.1884,26066.0
2018-01-17 10:40:00,77.3,77.34,77.27,77.33,17224.0,68.1795,68.2148,68.1531,68.206,17224.0
2018-01-17 10:50:00,77.33,77.39,77.32,77.39,18454.0,68.206,68.2589,68.1972,68.2589,18454.0
2018-01-17 11:00:00,77.38,77.43,77.32,77.42,46451.0,68.2501,68.2942,68.1972,68.2854,46451.0
2018-01-17 11:10:00,77.43,77.47,77.43,77.47,54116.0,68.2942,68.3295,68.2942,68.3295,54116.0
2018-01-17 11:20:00,77.47,77.47,77.39,77.41,23791.0,68.3295,68.3295,68.2589,68.2766,23791.0
2018-01-17 11:30:00,77.4,77.45,77.37,77.39,23199.0,68.2677,68.3118,68.2413,68.2589,23199.0
2018-01-17 11:40:00,77.39,77.39,77.35,77.38,24605.0,68.2589,68.2589,68.2236,68.2501,24605.0
2018-01-17 11:50:00,77.37,77.44,77.37,77.44,156725.0,68.2413,68.303,68.2413,68.303,156725.0
2018-01-17 12:00:00,77.44,77.48,77.43,77.45,20719.0,68.303,68.3383,68.2942,68.3118,20719.0
2018-01-17 12:10:00,77.45,77.5,77.42,77.5,15245.0,68.3118,68.3559,68.2854,68.3559,15245.0
2018-01-17 12:20:00,77.5,77.54,77.45,77.53,32298.0,68.3559,68.3912,68.3118,68.3824,32298.0
2018-01-17 12:30:00,77.53,77.56,77.49,77.55,16398.0,68.3824,68.4089,68.3471,68.4,16398.0
2018-01-17 12:40:00,77.55,77.58,77.53,77.56,28694.0,68.4,68.4265,68.3824,68.4089,28694.0
2018-01-17 12:50:00,77.57,77.64,77.56,77.63,62681.0,68.4177,68.4794,68.4089,68.4706,62681.0
2018-01-17 13:00:00,77.63,77.66,77.62,77.65,39204.0,68.4706,68.4971,68.4618,68.4882,39204.0
2018-01-17 13:10:00,77.65,77.77,77.64,77.74,114320.0,68.4882,68.5941,68.4794,68.5676,114320.0
2018-01-17 13:20:00,77.73,77.8,77.71,77.8,33850.0,68.5588,68.6206,68.5412,68.6206,33850.0
2018-01-17 13:30:00,77.8,77.86,77.79,77.86,128310.0,68.6206,68.6735,68.6117,68.6735,128310.0
2018-01-17 13:40:00,77.85,77.89,77.83,77.86,73183.0,68.6647,68.6999,68.647,68.6735,73183.0
2018-01-17 13:50:00,77.87,77.89,77.82,77.82,8690.0,68.6823,68.6999,68.6382,68.6382,8690.0
2018-01-17 14:00:00,77.81,77.89,77.8,77.88,75776.0,68.6294,68.6999,68.6206,68.6911,75776.0
2018-01-17 14:10:00,77.88,77.88,77.8,77.86,51926.0,68.6911,68.6911,68.6206,68.6735,51926.0
2018-01-17 14:20:00,77.86,77.91,77.85,77.88,49721.0,68.6735,68.7176,68.6647,68.6911,49721.0
2018-01-17 14:30:00,77.88,77.9,77.82,77.87,90610.0,68.6911,68.7088,68.6382,68.6823,90610.0
2018-01-17 14:40:00,77.87,77.9,77.83,77.9,32835.0,68.6823,68.7088,68.647,68.7088,32835.0
2018-01-17 14:50:00,77.9,77.91,77.81,77.82,70305.0,68.7088,68.7176,68.6294,68.6382,70305.0
2018-01-17 15:00:00,77.82,77.88,77.77,77.84,78121.0,68.6382,68.6911,68.5941,68.6558,78121.0
2018-01-17 15:10:00,77.84,77.87,77.81,77.81,86996.0,68.6558,68.6823,68.6294,68.6294,86996.0
2018-01-17 15:20:00,77.81,77.82,77.73,77.78,27037.0,68.6294,68.6382,68.5588,68.6029,27037.0
2018-01-17 15:30:00,77.78,77.81,77.77,77.8,32489.0,68.6029,68.6294,68.5941,68.6206,32489.0
2018-01-17 15:40:00,77.79,77.82,77.77,77.81,63008.0,68.6117,68.6382,68.5941,68.6294,63008.0
2018-01-17 15:50:00,77.82,77.89,77.79,77.86,500939.0,68.6382,68.6999,68.6117,68.6735,500939.0
2018-01-18 09:30:00,77.29,77.35,77.23,77.3,89354.0,68.1707,68.2236,68.1178,68.1795,89354.0
2018-01-18 09:40:00,77.31,77.35,77.25,77.34,120782.0,68.1884,68.2236,68.1354,68.2148,120782.0
2018-01-18 09:50:00,77.34,77.38,77.33,77.35,57884.0,68.2148,68.2501,68.206,68.2236,57884.0
2018-01-18 10:00:00,77.35,77.35,77.24,77.25,59936.0,68.2236,68.2236,68.1266,68.1354,59936.0
2018-01-18 10:10:00,77.25,77.27,77.2,77.25,73573.0,68.1354,68.1531,68.0913,68.1354,73573.0
2018-01-18 10:20:00,77.25,77.26,77.12,77.17,102386.0,68.1354,68.1443,68.0208,68.0649,102386.0
2018-01-18 10:30:00,77.17,77.2,77.15,77.16,49183.0,68.0649,68.0913,68.0472,68.0561,49183.0
2018-01-18 10:40:00,77.16,77.16,77.07,77.08,78375.0,68.0561,68.0561,67.9767,67.9855,78375.0
2018-01-18 10:50:00,77.09,77.15,77.07,77.07,69183.0,67.9943,68.0472,67.9767,67.9767,69183.0
2018-01-18 11:00:00,77.08,77.09,77.04,77.05,115116.0,67.9855,67.9943,67.9502,67.959,115116.0
2018-01-18 11:10:00,77.05,77.1,77.02,77.1,19451.0,67.959,68.0031,67.9326,68.0031,19451.0
2018-01-18 11:20:00,77.12,77.13,77.01,77.04,40871.0,68.0208,68.0296,67.9238,67.9502,40871.0
2018-01-18 11:30:00,77.03,77.06,77.01,77.03,14422.0,67.9414,67.9679,67.9238,67.9414,14422.0
2018-01-18 11:40:00,77.0,77.02,76.95,76.98,29402.0,67.9149,67.9326,67.8708,67.8973,29402.0
2018-01-18 11:50:00,76.97,77.01,76.96,77.01,8878.0,67.8885,67.9238,67.8797,67.9238,8878.0
2018-01-18 12:00:00,77.0,77.07,77.0,77.06,24479.0,67.9149,67.9767,67.9149,67.9679,24479.0
2018-01-18 12:10:00,77.05,77.1,77.05,77.09,58504.0,67.959,68.0031,67.959,67.9943,58504.0
2018-01-18 12:20:00,77.09,77.18,77.08,77.17,22840.0,67.9943,68.0737,67.9855,68.0649,22840.0
2018-01-18 12:30:00,77.18,77.18,77.13,77.14,14567.0,68.0737,68.0737,68.0296,68.0384,14567.0
2018-01-18 12:40:00,77.14,77.14,77.1,77.13,14640.0,68.0384,68.0384,68.0031,68.0296,14640.0
2018-01-18 12:50:00,77.12,77.12,77.09,77.09,19221.0,68.0208,68.0208,67.9943,67.9943,19221.0
2018-01-18 13:00:00,77.09,77.11,77.05,77.09,26102.0,67.9943,68.012,67.959,67.9943,26102.0
2018-01-18 13:10:00,77.09,77.1,77.03,77.04,15835.0,67.9943,68.0031,67.9414,67.9502,15835.0
2018-01-18 13:20:00,77.03,77.04,77.01,77.03,12110.0,67.9414,67.9502,67.9238,67.9414,12110.0
2018-01-18 13:30:00,77.04,77.05,77.02,77.03,13440.0,67.9502,67.959,67.9326,67.9414,13440.0
2018-01-18 13:40:00,77.03,77.07,77.03,77.06,17681.0,67.9414,67.9767,67.9414,67.9679,17681.0
2018-01-18 13:50:00,77.07,77.11,77.05,77.09,24347.0,67.9767,68.012,67.959,67.9943,24347.0
2018-01-18 14:00:00,77.08,77.15,77.07,77.14,20221.0,67.9855,68.0472,67.9767,68.0384,20221.0
2018-01-18 14:10:00,77.15,77.18,77.14,77.15,14751.0,68.0472,68.0737,68.0384,68.0472,14751.0
2018-01-18 14:20:00,77.16,77.19,77.15,77.19,11207.0,68.0561,68.0825,68.0472,68.0825,11207.0
2018-01-18 14:30:00,77.19,77.2,77.16,77.18,29875.0,68.0825,68.0913,68.0561,68.0737,29875.0
2018-01-18 14:40:00,77.18,77.2,77.17,77.17,13604.0,68.0737,68.0913,68.0649,68.0649,13604.0
2018-01-18 14:50:00,77.17,77.22,77.17,77.2,19748.0,68.0649,68.109,68.0649,68.0913,19748.0
2018-01-18 15:00:00,77.2,77.25,77.18,77.25,122043.0,68.0913,68.1354,68.0737,68.1354,122043.0
2018-01-18 15:10:00,77.25,77.29,77.23,77.28,139278.0,68.1354,68.1707,68.1178,68.1619,139278.0
2018-01-18 15:20:00,77.27,77.27,77.18,77.19,234241.0,68.1531,68.1531,68.0737,68.0825,234241.0
2018-01-18 15:30:00,77.19,77.2,77.12,77.13,133658.0,68.0825,68.0913,68.0208,68.0296,133658.0
2018-01-18 15:40:00,77.12,77.25,77.12,77.24,1211052.0,68.0208,68.1354,68.0208,68.1266,1211052.0
2018-01-18 15:50:00,77.25,77.32,77.2,77.3,374778.0,68.1354,68.1972,68.0913,68.1795,374778.0
2018-01-19 09:30:00,77.43,77.45,77.29,77.36,119902.0,68.2942,68.3118,68.1707,68.2325,119902.0
2018-01-19 09:40:00,77.37,77.39,77.34,77.35,41689.0,68.2413,68.2589,68.2148,68.2236,41689.0
2018-01-19 09:50:00,77.36,77.36,77.29,77.36,46730.0,68.2325,68.2325,68.1707,68.2325,46730.0
2018-01-19 10:00:00,77.36,77.37,77.24,77.33,56026.0,68.2325,68.2413,68.1266,68.206,56026.0
2018-01-19 10:10:00,77.33,77.36,77.29,77.34,23373.0,68.206,68.2325,68.1707,68.2148,23373.0
2018-01-19 10:20:00,77.34,77.5,77.3,77.5,59367.0,68.2148,68.3559,68.1795,68.3559,59367.0
2018-01-19 10:30:00,77.5,77.53,77.48,77.51,199072.0,68.3559,68.3824,68.3383,68.3648,199072.0
2018-01-19 10:40:00,77.51,77.51,77.41,77.42,46521.0,68.3648,68.3648,68.2766,68.2854,46521.0
2018-01-19 10:50:00,77.42,77.42,77.3,77.31,108607.0,68.2854,68.2854,68.1795,68.1884,108607.0
2018-01-19 11:00:00,77.31,77.32,77.22,77.27,453884.0,68.1884,68.1972,68.109,68.1531,453884.0
2018-01-19 11:10:00,77.28,77.39,77.28,77.39,145448.0,68.1619,68.2589,68.1619,68.2589,145448.0
2018-01-19 11:20:00,77.39,77.44,77.36,77.43,136217.0,68.2589,68.303,68.2325,68.2942,136217.0
2018-01-19 11:30:00,77.43,77.47,77.4,77.4,43597.0,68.2942,68.3295,68.2677,68.2677,43597.0
2018-01-19 11:40:00,77.4,77.47,77.4,77.46,46056.0,68.2677,68.3295,68.2677,68.3207,46056.0
2018-01-19 11:50:00,77.45,77.47,77.42,77.42,22552.0,68.3118,68.3295,68.2854,68.2854,22552.0
2018-01-19 12:00:00,77.43,77.46,77.42,77.46,13902.0,68.2942,68.3207,68.2854,68.3207,13902.0
2018-01-19 12:10:00,77.46,77.47,77.45,77.46,6381.0,68.3207,68.3295,68.3118,68.3207,6381.0
2018-01-19 12:20:00,77.47,77.5,77.47,77.5,30710.0,68.3295,68.3559,68.3295,68.3559,30710.0
2018-01-19 12:30:00,77.5,77.51,77.48,77.5,9995.0,68.3559,68.3648,68.3383,68.3559,9995.0
2018-01-19 12:40:00,77.51,77.52,77.48,77.52,14106.0,68.3648,68.3736,68.3383,68.3736,14106.0
2018-01-19 12:50:00,77.53,77.61,77.53,77.55,181480.0,68.3824,68.453,68.3824,68.4,181480.0
2018-01-19 13:00:00,77.55,77.55,77.49,77.52,6774.0,68.4,68.4,68.3471,68.3736,6774.0
2018-01-19 13:10:00,77.52,77.55,77.5,77.55,14053.0,68.3736,68.4,68.3559,68.4,14053.0
2018-01-19 13:20:00,77.56,77.56,77.51,77.55,10344.0,68.4089,68.4089,68.3648,68.4,10344.0
2018-01-19 13:30:00,77.56,77.56,77.5,77.5,4080.0,68.4089,68.4089,68.3559,68.3559,4080.0
2018-01-19 13:40:00,77.49,77.5,77.46,77.46,19564.0,68.3471,68.3559,68.3207,68.3207,19564.0
2018-01-19 13:50:00,77.45,77.47,77.44,77.47,10345.0,68.3118,68.3295,68.303,68.3295,10345.0
2018-01-19 14:00:00,77.46,77.5,77.46,77.46,19097.0,68.3207,68.3559,68.3207,68.3207,19097.0
2018-01-19 14:10:00,77.47,77.52,77.47,77.52,7730.0,68.3295,68.3736,68.3295,68.3736,7730.0
2018-01-19 14:20:00,77.52,77.53,77.48,77.52,20859.0,68.3736,68.3824,68.3383,68.3736,20859.0
2018-01-19 14:30:00,77.52,77.54,77.52,77.53,35946.0,68.3736,68.3912,68.3736,68.3824,35946.0
2018-01-19 14:40:00,77.53,77.55,77.53,77.55,39300.0,68.3824,68.4,68.3824,68.4,39300.0
2018-01-19 14:50:00,77.55,77.57,77.46,77.47,18857.0,68.4,68.4177,68.3207,68.3295,18857.0
2018-01-19 15:00:00,77.46,77.5,77.44,77.46,15584.0,68.3207,68.3559,68.303,68.3207,15584.0
2018-01-19 15:10:00,77.47,77.5,77.46,77.48,17034.0,68.3295,68.3559,68.3207,68.3383,17034.0
2018-01-19 15:20:00,77.49,77.54,77.48,77.54,27175.0,68.3471,68.3912,68.3383,68.3912,27175.0
2018-01-19 15:30:00,77.55,77.58,77.54,77.55,68358.0,68.4,68.4265,68.3912,68.4,68358.0
2018-01-19 15:40:00,77.55,77.58,77.52,77.58,56567.0,68.4,68.4265,68.3736,68.4265,56567.0
2018-01-19 15:50:00,77.58,77.68,77.57,77.67,180086.0,68.4265,68.5147,68.4177,68.5059,180086.0
2018-01-22 09:30:00,76.32,76.36,76.22,76.23,183457.0,67.3152,67.3505,67.227,67.2358,183457.0
2018-01-22 09:40:00,76.22,76.24,76.2,76.23,114518.0,67.227,67.2446,67.2093,67.2358,114518.0
2018-01-22 09:50:00,76.23,76.28,76.2,76.28,154598.0,67.2358,67.2799,67.2093,67.2799,154598.0
2018-01-22 10:00:00,76.27,76.3,76.23,76.29,108099.0,67.2711,67.2975,67.2358,67.2887,108099.0
2018-01-22 10:10:00,76.3,76.43,76.29,76.42,36469.0,67.2975,67.4122,67.2887,67.4034,36469.0
2018-01-22 10:20:00,76.42,76.5,76.37,76.5,31882.0,67.4034,67.4739,67.3593,67.4739,31882.0
2018-01-22 10:30:00,76.51,76.52,76.46,76.51,81011.0,67.4828,67.4916,67.4387,67.4828,81011.0
2018-01-22 10:40:00,76.52,76.56,76.51,76.54,86041.0,67.4916,67.5269,67.4828,67.5092,86041.0
2018-01-22 10:50:00,76.54,76.55,76.48,76.48,59037.0,67.5092,67.518,67.4563,67.4563,59037.0
2018-01-22 11:00:00,76.48,76.59,76.48,76.57,126233.0,67.4563,67.5533,67.4563,67.5357,126233.0
2018-01-22 11:10:00,76.58,76.59,76.54,76.58,36703.0,67.5445,67.5533,67.5092,67.5445,36703.0
2018-01-22 11:20:00,76.59,76.63,76.59,76.62,95912.0,67.5533,67.5886,67.5533,67.5798,95912.0
2018-01-22 11:30:00,76.62,76.67,76.61,76.65,41577.0,67.5798,67.6239,67.571,67.6062,41577.0
2018-01-22 11:40:00,76.65,76.65,76.61,76.62,63880.0,67.6062,67.6062,67.571,67.5798,63880.0
2018-01-22 11:50:00,76.61,76.63,76.54,76.62,81830.0,67.571,67.5886,67.5092,67.5798,81830.0
2018-01-22 12:00:00,76.62,76.62,76.53,76.54,78447.0,67.5798,67.5798,67.5004,67.5092,78447.0
2018-01-22 12:10:00,76.54,76.63,76.53,76.63,48825.0,67.5092,67.5886,67.5004,67.5886,48825.0
2018-01-22 12:20:00,76.62,76.65,76.6,76.64,19126.0,67.5798,67.6062,67.5621,67.5974,19126.0
2018-01-22 12:30:00,76.63,76.67,76.62,76.65,18777.0,67.5886,67.6239,67.5798,67.6062,18777.0
2018-01-22 12:40:00,76.65,76.68,76.64,76.64,16292.0,67.6062,67.6327,67.5974,67.5974,16292.0
2018-01-22 12:50:00,76.65,76.65,76.61,76.62,44690.0,67.6062,67.6062,67.571,67.5798,44690.0
2018-01-22 13:00:00,76.62,76.62,76.58,76.59,22925.0,67.5798,67.5798,67.5445,67.5533,22925.0
2018-01-22 13:10:00,76.59,76.61,76.58,76.59,16822.0,67.5533,67.571,67.5445,67.5533,16822.0
2018-01-22 13:20:00,76.58,76.59,76.54,76.55,36137.0,67.5445,67.5533,67.5092,67.518,36137.0
2018-01-22 13:30:00,76.55,76.6,76.53,76.59,174058.0,67.518,67.5621,67.5004,67.5533,174058.0
2018-01-22 13:40:00,76.6,76.65,76.59,76.65,14612.0,67.5621,67.6062,67.5533,67.6062,14612.0
2018-01-22 13:50:00,76.64,76.64,76.59,76.6,49007.0,67.5974,67.5974,67.5533,67.5621,49007.0
2018-01-22 14:00:00,76.61,76.62,76.59,76.6,35914.0,67.571,67.5798,67.5533,67.5621,35914.0
2018-01-22 14:10:00,76.61,76.62,76.59,76.61,21858.0,67.571,67.5798,67.5533,67.571,21858.0
2018-01-22 14:20:00,76.6,76.61,76.56,76.59,77905.0,67.5621,67.571,67.5269,67.5533,77905.0
2018-01-22 14:30:00,76.6,76.63,76.6,76.61,17763.0,67.5621,67.5886,67.5621,67.571,17763.0
2018-01-22 14:40:00,76.61,76.65,76.6,76.65,26392.0,67.571,67.6062,67.5621,67.6062,26392.0
2018-01-22 14:50:00,76.65,76.66,76.63,76.64,55962.0,67.6062,67.6151,67.5886,67.5974,55962.0
2018-01-22 15:00:00,76.64,76.68,76.63,76.66,18613.0,67.5974,67.6327,67.5886,67.6151,18613.0
2018-01-22 15:10:00,76.67,76.71,76.66,76.67,31492.0,67.6239,67.6592,67.6151,67.6239,31492.0
2018-01-22 15:20:00,76.68,76.75,76.68,76.73,37614.0,67.6327,67.6944,67.6327,67.6768,37614.0
2018-01-22 15:30:00,76.74,76.75,76.73,76.75,35713.0,67.6856,67.6944,67.6768,67.6944,35713.0
2018-01-22 15:40:00,76.76,76.78,76.74,76.78,50132.0,67.7033,67.7209,67.6856,67.7209,50132.0
2018-01-22 15:50:00,76.78,76.86,76.72,76.84,434837.0,67.7209,67.7915,67.668,67.7738,434837.0
2018-01-23 09:30:00,77.05,77.13,77.02,77.05,246733.0,67.959,68.0296,67.9326,67.959,246733.0
2018-01-23 09:40:00,77.05,77.07,76.98,77.06,142157.0,67.959,67.9767,67.8973,67.9679,142157.0
2018-01-23 09:50:00,77.06,77.06,76.98,77.01,145502.0,67.9679,67.9679,67.8973,67.9238,145502.0
2018-01-23 10:00:00,77.0,77.04,76.99,77.03,32125.0,67.9149,67.9502,67.9061,67.9414,32125.0
2018-01-23 10:10:00,77.04,77.15,77.03,77.12,90818.0,67.9502,68.0472,67.9414,68.0208,90818.0
2018-01-23 10:20:00,77.12,77.13,77.07,77.12,53650.0,68.0208,68.0296,67.9767,68.0208,53650.0
2018-01-23 10:30:00,77.12,77.17,77.08,77.17,36011.0,68.0208,68.0649,67.9855,68.0649,36011.0
2018-01-23 10:40:00,77.17,77.22,77.16,77.21,172632.0,68.0649,68.109,68.0561,68.1002,172632.0
2018-01-23 10:50:00,77.2,77.29,77.19,77.27,70464.0,68.0913,68.1707,68.0825,68.1531,70464.0
2018-01-23 11:00:00,77.27,77.28,77.13,77.16,109208.0,68.1531,68.1619,68.0296,68.0561,109208.0
2018-01-23 11:10:00,77.16,77.16,77.12,77.14,29853.0,68.0561,68.0561,68.0208,68.0384,29853.0
2018-01-23 11:20:00,77.14,77.17,77.13,77.16,23010.0,68.0384,68.0649,68.0296,68.0561,23010.0
2018-01-23 11:30:00,77.16,77.21,77.15,77.19,29746.0,68.0561,68.1002,68.0472,68.0825,29746.0
2018-01-23 11:40:00,77.2,77.23,77.15,77.17,55205.0,68.0913,68.1178,68.0472,68.0649,55205.0
2018-01-23 11:50:00,77.16,77.16,77.12,77.12,17942.0,68.0561,68.0561,68.0208,68.0208,17942.0
2018-01-23 12:00:00,77.13,77.15,77.09,77.09,13170.0,68.0296,68.0472,67.9943,67.9943,13170.0
2018-01-23 12:10:00,77.09,77.09,77.06,77.09,14294.0,67.9943,67.9943,67.9679,67.9943,14294.0
2018-01-23 12:20:00,77.09,77.09,77.04,77.07,42111.0,67.9943,67.9943,67.9502,67.9767,42111.0
2018-01-23 12:30:00,77.06,77.09,77.06,77.06,10090.0,67.9679,67.9943,67.9679,67.9679,10090.0
2018-01-23 12:40:00,77.06,77.07,77.01,77.02,78658.0,67.9679,67.9767,67.9238,67.9326,78658.0
2018-01-23 12:50:00,77.01,77.02,76.98,77.02,22223.0,67.9238,67.9326,67.8973,67.9326,22223.0
2018-01-23 13:00:00,77.01,77.05,77.01,77.03,20993.0,67.9238,67.959,67.9238,67.9414,20993.0
2018-01-23 13:10:00,77.04,77.06,77.01,77.01,17728.0,67.9502,67.9679,67.9238,67.9238,17728.0
2018-01-23 13:20:00,77.01,77.04,76.99,77.03,14711.0,67.9238,67.9502,67.9061,67.9414,14711.0
2018-01-23 13:30:00,77.04,77.09,77.03,77.08,17082.0,67.9502,67.9943,67.9414,67.9855,17082.0
2018-01-23 13:40:00,77.09,77.14,77.07,77.13,28612.0,67.9943,68.0384,67.9767,68.0296,28612.0
2018-01-23 13:50:00,77.14,77.16,77.11,77.12,16950.0,68.0384,68.0561,68.012,68.0208,16950.0
2018-01-23 14:00:00,77.12,77.12,77.08,77.09,13728.0,68.0208,68.0208,67.9855,67.9943,13728.0
2018-01-23 14:10:00,77.09,77.1,77.01,77.02,25939.0,67.9943,68.0031,67.9238,67.9326,25939.0
2018-01-23 14:20:00,77.01,77.05,76.99,77.05,80126.0,67.9238,67.959,67.9061,67.959,80126.0
2018-01-23 14:30:00,77.06,77.09,77.04,77.09,22922.0,67.9679,67.9943,67.9502,67.9943,22922.0
2018-01-23 14:40:00,77.08,77.12,77.08,77.1,48551.0,67.9855,68.0208,67.9855,68.0031,48551.0
2018-01-23 14:50:00,77.11,77.13,77.1,77.11,43668.0,68.012,68.0296,68.0031,68.012,43668.0
2018-01-23 15:00:00,77.12,77.13,77.08,77.1,99717.0,68.0208,68.0296,67.9855,68.0031,99717.0
2018-01-23 15:10:00,77.1,77.12,77.05,77.09,41992.0,68.0031,68.0208,67.959,67.9943,41992.0
2018-01-23 15:20:00,77.09,77.14,77.09,77.13,43024.0,67.9943,68.0384,67.9943,68.0296,43024.0
2018-01-23 15:30:00,77.13,77.16,77.12,77.16,75788.0,68.0296,68.0561,68.0208,68.0561,75788.0
2018-01-23 15:40:00,77.15,77.16,77.13,77.16,92912.0,68.0472,68.0561,68.0296,68.0561,92912.0
2018-01-23 15:50:00,77.16,77.16,77.1,77.13,213758.0,68.0561,68.0561,68.0031,68.0296,213758.0
2018-01-24 09:30:00,77.89,78.06,77.89,78.03,213167.0,68.6999,68.8499,68.6999,68.8234,213167.0
2018-01-24 09:40:00,78.02,78.05,77.93,77.95,74426.0,68.8146,68.8411,68.7352,68.7529,74426.0
2018-01-24 09:50:00,77.95,78.1,77.95,78.09,83704.0,68.7529,68.8852,68.7529,68.8763,83704.0
2018-01-24 10:00:00,78.09,78.14,78.09,78.14,40219.0,68.8763,68.9204,68.8763,68.9204,40219.0
2018-01-24 10:10:00,78.14,78.19,78.12,78.13,71316.0,68.9204,68.9645,68.9028,68.9116,71316.0
2018-01-24 10:20:00,78.13,78.16,78.1,78.13,32280.0,68.9116,68.9381,68.8852,68.9116,32280.0
2018-01-24 10:30:00,78.12,78.14,78.06,78.06,376702.0,68.9028,68.9204,68.8499,68.8499,376702.0
2018-01-24 10:40:00,78.06,78.1,78.03,78.06,65192.0,68.8499,68.8852,68.8234,68.8499,65192.0
2018-01-24 10:50:00,78.05,78.06,77.97,77.98,39909.0,68.8411,68.8499,68.7705,68.7793,39909.0
2018-01-24 11:00:00,77.97,77.99,77.88,77.91,43669.0,68.7705,68.7881,68.6911,68.7176,43669.0
2018-01-24 11:10:00,77.92,77.92,77.71,77.82,80208.0,68.7264,68.7264,68.5412,68.6382,80208.0
2018-01-24 11:20:00,77.81,77.84,77.77,77.78,52778.0,68.6294,68.6558,68.5941,68.6029,52778.0
2018-01-24 11:30:00,77.78,77.78,77.5,77.53,327613.0,68.6029,68.6029,68.3559,68.3824,327613.0
2018-01-24 11:40:00,77.53,77.65,77.53,77.58,110406.0,68.3824,68.4882,68.3824,68.4265,110406.0
2018-01-24 11:50:00,77.57,77.69,77.56,77.6,69855.0,68.4177,68.5235,68.4089,68.4441,69855.0
2018-01-24 12:00:00,77.61,77.65,77.55,77.63,16890.0,68.453,68.4882,68.4,68.4706,16890.0
2018-01-24 12:10:00,77.62,77.71,77.62,77.71,23391.0,68.4618,68.5412,68.4618,68.5412,23391.0
2018-01-24 12:20:00,77.71,77.71,77.61,77.66,28370.0,68.5412,68.5412,68.453,68.4971,28370.0
2018-01-24 12:30:00,77.65,77.65,77.56,77.56,16791.0,68.4882,68.4882,68.4089,68.4089,16791.0
2018-01-24 12:40:00,77.56,77.61,77.53,77.57,35799.0,68.4089,68.453,68.3824,68.4177,35799.0
2018-01-24 12:50:00,77.58,77.59,77.53,77.56,36398.0,68.4265,68.4353,68.3824,68.4089,36398.0
2018-01-24 13:00:00,77.56,77.56,77.45,77.45,17988.0,68.4089,68.4089,68.3118,68.3118,17988.0
2018-01-24 13:10:00,77.46,77.49,77.39,77.44,34526.0,68.3207,68.3471,68.2589,68.303,34526.0
2018-01-24 13:20:00,77.41,77.62,77.39,77.59,80469.0,68.2766,68.4618,68.2589,68.4353,80469.0
2018-01-24 13:30:00,77.6,77.67,77.58,77.64,39822.0,68.4441,68.5059,68.4265,68.4794,39822.0
2018-01-24 13:40:00,77.63,77.72,77.63,77.7,35217.0,68.4706,68.55,68.4706,68.5323,35217.0
2018-01-24 13:50:00,77.71,77.76,77.66,77.74,134481.0,68.5412,68.5853,68.4971,68.5676,134481.0
2018-01-24 14:00:00,77.74,77.76,77.69,77.69,37461.0,68.5676,68.5853,68.5235,68.5235,37461.0
2018-01-24 14:10:00,77.7,77.78,77.7,77.78,64987.0,68.5323,68.6029,68.5323,68.6029,64987.0
2018-01-24 14:20:00,77.78,77.82,77.75,77.81,32064.0,68.6029,68.6382,68.5764,68.6294,32064.0
2018-01-24 14:30:00,77.82,77.82,77.76,77.78,53698.0,68.6382,68.6382,68.5853,68.6029,53698.0
2018-01-24 14:40:00,77.78,77.89,77.78,77.88,181989.0,68.6029,68.6999,68.6029,68.6911,181989.0
2018-01-24 14:50:00,77.89,77.89,77.77,77.84,106955.0,68.6999,68.6999,68.5941,68.6558,106955.0
2018-01-24 15:00:00,77.86,77.94,77.86,77.94,137029.0,68.6735,68.744,68.6735,68.744,137029.0
2018-01-24 15:10:00,77.94,77.95,77.88,77.91,160751.0,68.744,68.7529,68.6911,68.7176,160751.0
2018-01-24 15:20:00,77.91,77.97,77.91,77.94,160285.0,68.7176,68.7705,68.7176,68.744,160285.0
2018-01-24 15:30:00,77.94,77.96,77.91,77.93,194933.0,68.744,68.7617,68.7176,68.7352,194933.0
2018-01-24 15:40:00,77.92,77.94,77.88,77.92,249539.0,68.7264,68.744,68.6911,68.7264,249539.0
2018-01-24 15:50:00,77.92,77.93,77.88,77.88,184209.0,68.7264,68.7352,68.6911,68.6911,184209.0
2018-01-25 09:30:00,78.71,78.75,78.6,78.66,195850.0,69.4232,69.4585,69.3262,69.3791,195850.0
2018-01-25 09:40:00,78.65,78.67,78.55,78.61,147748.0,69.3703,69.3879,69.2821,69.335,147748.0
2018-01-25 09:50:00,78.6,78.6,78.44,78.51,119157.0,69.3262,69.3262,69.185,69.2468,119157.0
2018-01-25 10:00:00,78.51,78.67,78.48,78.62,107718.0,69.2468,69.3879,69.2203,69.3438,107718.0
2018-01-25 10:10:00,78.6,78.73,78.6,78.7,91461.0,69.3262,69.4408,69.3262,69.4144,91461.0
2018-01-25 10:20:00,78.7,78.74,78.67,78.72,81581.0,69.4144,69.4496,69.3879,69.432,81581.0
2018-01-25 10:30:00,78.71,78.8,78.7,78.73,82270.0,69.4232,69.5026,69.4144,69.4408,82270.0
2018-01-25 10:40:00,78.72,78.76,78.66,78.71,95411.0,69.432,69.4673,69.3791,69.4232,95411.0
2018-01-25 10:50:00,78.71,78.8,78.71,78.75,80227.0,69.4232,69.5026,69.4232,69.4585,80227.0
2018-01-25 11:00:00,78.75,78.78,78.72,78.76,27000.0,69.4585,69.4849,69.432,69.4673,27000.0
2018-01-25 11:10:00,78.75,78.88,78.75,78.86,103823.0,69.4585,69.5731,69.4585,69.5555,103823.0
2018-01-25 11:20:00,78.86,78.95,78.86,78.95,90855.0,69.5555,69.6349,69.5555,69.6349,90855.0
2018-01-25 11:30:00,78.95,79.02,78.93,79.0,53383.0,69.6349,69.6966,69.6172,69.679,53383.0
2018-01-25 11:40:00,79.0,79.02,78.96,78.98,69461.0,69.679,69.6966,69.6437,69.6613,69461.0
2018-01-25 11:50:00,78.97,78.98,78.93,78.96,72757.0,69.6525,69.6613,69.6172,69.6437,72757.0
2018-01-25 12:00:00,78.97,79.0,78.93,78.95,35354.0,69.6525,69.679,69.6172,69.6349,35354.0
2018-01-25 12:10:00,78.96,78.99,78.93,78.95,23554.0,69.6437,69.6701,69.6172,69.6349,23554.0
2018-01-25 12:20:00,78.95,78.97,78.89,78.95,36378.0,69.6349,69.6525,69.5819,69.6349,36378.0
2018-01-25 12:30:00,78.95,78.98,78.94,78.95,30417.0,69.6349,69.6613,69.626,69.6349,30417.0
2018-01-25 12:40:00,78.96,79.0,78.93,78.98,26320.0,69.6437,69.679,69.6172,69.6613,26320.0
2018-01-25 12:50:00,78.98,78.98,78.9,78.95,26454.0,69.6613,69.6613,69.5908,69.6349,26454.0
2018-01-25 13:00:00,78.93,78.97,78.89,78.95,40812.0,69.6172,69.6525,69.5819,69.6349,40812.0
2018-01-25 13:10:00,78.96,79.02,78.96,79.02,39057.0,69.6437,69.6966,69.6437,69.6966,39057.0
2018-01-25 13:20:00,79.02,79.02,78.94,78.95,37032.0,69.6966,69.6966,69.626,69.6349,37032.0
2018-01-25 13:30:00,78.94,78.94,78.88,78.91,28185.0,69.626,69.626,69.5731,69.5996,28185.0
2018-01-25 13:40:00,78.92,78.93,78.85,78.86,23363.0,69.6084,69.6172,69.5467,69.5555,23363.0
2018-01-25 13:50:00,78.86,78.91,78.82,78.83,32776.0,69.5555,69.5996,69.5202,69.529,32776.0
2018-01-25 14:00:00,78.83,78.85,78.53,78.68,190221.0,69.529,69.5467,69.2644,69.3967,190221.0
2018-01-25 14:10:00,78.68,78.68,78.55,78.67,89702.0,69.3967,69.3967,69.2821,69.3879,89702.0
2018-01-25 14:20:00,78.68,78.68,78.43,78.44,113355.0,69.3967,69.3967,69.1762,69.185,113355.0
2018-01-25 14:30:00,78.45,78.46,78.27,78.3,62297.0,69.1939,69.2027,69.0351,69.0616,62297.0
2018-01-25 14:40:00,78.3,78.34,78.15,78.28,67560.0,69.0616,69.0968,68.9293,69.0439,67560.0
2018-01-25 14:50:00,78.27,78.41,78.22,78.37,68455.0,69.0351,69.1586,68.991,69.1233,68455.0
2018-01-25 15:00:00,78.36,78.4,78.33,78.37,15974.0,69.1145,69.1498,69.088,69.1233,15974.0
2018-01-25 15:10:00,78.36,78.37,78.28,78.36,43860.0,69.1145,69.1233,69.0439,69.1145,43860.0
2018-01-25 15:20:00,78.36,78.42,78.36,78.36,23134.0,69.1145,69.1674,69.1145,69.1145,23134.0
2018-01-25 15:30:00,78.36,78.36,78.28,78.32,41883.0,69.1145,69.1145,69.0439,69.0792,41883.0
2018-01-25 15:40:00,78.33,78.38,78.31,78.34,33719.0,69.088,69.1321,69.0704,69.0968,33719.0
2018-01-25 15:50:00,78.34,78.38,78.27,78.3,132767.0,69.0968,69.1321,69.0351,69.0616,132767.0
2018-01-26 09:30:00,78.81,78.85,78.68,78.75,60368.0,69.5114,69.5467,69.3967,69.4585,60368.0
2018-01-26 09:40:00,78.76,78.78,78.69,78.75,50587.0,69.4673,69.4849,69.4055,69.4585,50587.0
2018-01-26 09:50:00,78.75,78.84,78.73,78.82,63892.0,69.4585,69.5378,69.4408,69.5202,63892.0
2018-01-26 10:00:00,78.83,78.89,78.82,78.87,52337.0,69.529,69.5819,69.5202,69.5643,52337.0
2018-01-26 10:10:00,78.86,78.86,78.72,78.75,41766.0,69.5555,69.5555,69.432,69.4585,41766.0
2018-01-26 10:20:00,78.75,78.75,78.68,78.7,42009.0,69.4585,69.4585,69.3967,69.4144,42009.0
2018-01-26 10:30:00,78.7,78.78,78.69,78.77,57442.0,69.4144,69.4849,69.4055,69.4761,57442.0
2018-01-26 10:40:00,78.78,78.83,78.78,78.83,24709.0,69.4849,69.529,69.4849,69.529,24709.0
2018-01-26 10:50:00,78.83,78.87,78.78,78.78,32353.0,69.529,69.5643,69.4849,69.4849,32353.0
2018-01-26 11:00:00,78.78,78.82,78.76,78.8,48905.0,69.4849,69.5202,69.4673,69.5026,48905.0
2018-01-26 11:10:00,78.81,78.83,78.8,78.8,25372.0,69.5114,69.529,69.5026,69.5026,25372.0
2018-01-26 11:20:00,78.81,78.82,78.77,78.82,56863.0,69.5114,69.5202,69.4761,69.5202,56863.0
2018-01-26 11:30:00,78.82,78.87,78.79,78.81,22497.0,69.5202,69.5643,69.4937,69.5114,22497.0
2018-01-26 11:40:00,78.8,78.82,78.76,78.81,20196.0,69.5026,69.5202,69.4673,69.5114,20196.0
2018-01-26 11:50:00,78.81,78.82,78.73,78.74,30992.0,69.5114,69.5202,69.4408,69.4496,30992.0
2018-01-26 12:00:00,78.74,78.75,78.71,78.73,41564.0,69.4496,69.4585,69.4232,69.4408,41564.0
2018-01-26 12:10:00,78.73,78.74,78.7,78.72,40837.0,69.4408,69.4496,69.4144,69.432,40837.0
2018-01-26 12:20:00,78.73,78.76,78.72,78.75,39159.0,69.4408,69.4673,69.432,69.4585,39159.0
2018-01-26 12:30:00,78.75,78.78,78.73,78.77,8535.0,69.4585,69.4849,69.4408,69.4761,8535.0
2018-01-26 12:40:00,78.77,78.77,78.73,78.75,12808.0,69.4761,69.4761,69.4408,69.4585,12808.0
2018-01-26 12:50:00,78.76,78.81,78.75,78.79,15745.0,69.4673,69.5114,69.4585,69.4937,15745.0
2018-01-26 13:00:00,78.8,78.82,78.79,78.82,11715.0,69.5026,69.5202,69.4937,69.5202,11715.0
2018-01-26 13:10:00,78.82,78.87,78.82,78.87,34126.0,69.5202,69.5643,69.5202,69.5643,34126.0
2018-01-26 13:20:00,78.87,78.92,78.86,78.9,23589.0,69.5643,69.6084,69.5555,69.5908,23589.0
2018-01-26 13:30:00,78.9,78.91,78.87,78.88,12531.0,69.5908,69.5996,69.5643,69.5731,12531.0
2018-01-26 13:40:00,78.88,78.93,78.87,78.93,10425.0,69.5731,69.6172,69.5643,69.6172,10425.0
2018-01-26 13:50:00,78.93,78.97,78.92,78.97,20471.0,69.6172,69.6525,69.6084,69.6525,20471.0
2018-01-26 14:00:00,78.97,78.98,78.95,78.96,14785.0,69.6525,69.6613,69.6349,69.6437,14785.0
2018-01-26 14:10:00,78.97,79.02,78.97,79.0,8263.0,69.6525,69.6966,69.6525,69.679,8263.0
2018-01-26 14:20:00,78.99,79.01,78.9,78.91,60739.0,69.6701,69.6878,69.5908,69.5996,60739.0
2018-01-26 14:30:00,78.9,78.93,78.89,78.93,10946.0,69.5908,69.6172,69.5819,69.6172,10946.0
2018-01-26 14:40:00,78.92,78.95,78.92,78.95,10787.0,69.6084,69.6349,69.6084,69.6349,10787.0
2018-01-26 14:50:00,78.96,78.98,78.91,78.96,22482.0,69.6437,69.6613,69.5996,69.6437,22482.0
2018-01-26 15:00:00,78.96,79.0,78.95,78.98,147093.0,69.6437,69.679,69.6349,69.6613,147093.0
2018-01-26 15:10:00,78.98,79.02,78.97,79.0,23229.0,69.6613,69.6966,69.6525,69.679,23229.0
2018-01-26 15:20:00,79.01,79.02,78.94,78.95,30034.0,69.6878,69.6966,69.626,69.6349,30034.0
2018-01-26 15:30:00,78.96,78.98,78.93,78.98,47542.0,69.6437,69.6613,69.6172,69.6613,47542.0
2018-01-26 15:40:00,78.98,79.03,78.97,79.0,71526.0,69.6613,69.7054,69.6525,69.679,71526.0
2018-01-26 15:50:00,79.0,79.07,78.98,79.06,140451.0,69.679,69.7407,69.6613,69.7319,140451.0
2018-01-29 09:30:00,78.93,78.93,78.7,78.76,145533.0,69.6172,69.6172,69.4144,69.4673,145533.0
2018-01-29 09:40:00,78.76,78.85,78.76,78.78,42679.0,69.4673,69.5467,69.4673,69.4849,42679.0
2018-01-29 09:50:00,78.78,78.87,78.75,78.84,67631.0,69.4849,69.5643,69.4585,69.5378,67631.0
2018-01-29 10:00:00,78.84,78.84,78.74,78.81,59442.0,69.5378,69.5378,69.4496,69.5114,59442.0
2018-01-29 10:10:00,78.81,78.88,78.78,78.78,52459.0,69.5114,69.5731,69.4849,69.4849,52459.0
2018-01-29 10:20:00,78.78,78.84,78.76,78.83,31419.0,69.4849,69.5378,69.4673,69.529,31419.0
2018-01-29 10:30:00,78.83,78.84,78.72,78.76,55458.0,69.529,69.5378,69.432,69.4673,55458.0
2018-01-29 10:40:00,78.76,78.79,78.65,78.68,53784.0,69.4673,69.4937,69.3703,69.3967,53784.0
2018-01-29 10:50:00,78.69,78.75,78.66,78.73,145070.0,69.4055,69.4585,69.3791,69.4408,145070.0
2018-01-29 11:00:00,78.72,78.73,78.61,78.65,50491.0,69.432,69.4408,69.335,69.3703,50491.0
2018-01-29 11:10:00,78.65,78.7,78.61,78.61,57108.0,69.3703,69.4144,69.335,69.335,57108.0
2018-01-29 11:20:00,78.61,78.77,78.6,78.77,53309.0,69.335,69.4761,69.3262,69.4761,53309.0
2018-01-29 11:30:00,78.77,78.8,78.73,78.76,22641.0,69.4761,69.5026,69.4408,69.4673,22641.0
2018-01-29 11:40:00,78.77,78.8,78.72,78.73,28316.0,69.4761,69.5026,69.432,69.4408,28316.0
2018-01-29 11:50:00,78.73,78.77,78.72,78.74,30823.0,69.4408,69.4761,69.432,69.4496,30823.0
2018-01-29 12:00:00,78.74,78.78,78.71,78.77,41770.0,69.4496,69.4849,69.4232,69.4761,41770.0
2018-01-29 12:10:00,78.78,78.83,78.75,78.82,42783.0,69.4849,69.529,69.4585,69.5202,42783.0
2018-01-29 12:20:00,78.83,78.84,78.77,78.79,31761.0,69.529,69.5378,69.4761,69.4937,31761.0
2018-01-29 12:30:00,78.8,78.81,78.77,78.77,8345.0,69.5026,69.5114,69.4761,69.4761,8345.0
2018-01-29 12:40:00,78.76,78.77,78.71,78.73,12199.0,69.4673,69.4761,69.4232,69.4408,12199.0
2018-01-29 12:50:00,78.72,78.82,78.72,78.81,13795.0,69.432,69.5202,69.432,69.5114,13795.0
2018-01-29 13:00:00,78.82,78.84,78.8,78.81,12651.0,69.5202,69.5378,69.5026,69.5114,12651.0
2018-01-29 13:10:00,78.81,78.81,78.76,78.79,10798.0,69.5114,69.5114,69.4673,69.4937,10798.0
2018-01-29 13:20:00,78.79,78.82,78.76,78.82,13608.0,69.4937,69.5202,69.4673,69.5202,13608.0
2018-01-29 13:30:00,78.81,78.84,78.79,78.82,7880.0,69.5114,69.5378,69.4937,69.5202,7880.0
2018-01-29 13:40:00,78.82,78.87,78.82,78.86,20694.0,69.5202,69.5643,69.5202,69.5555,20694.0
2018-01-29 13:50:00,78.85,78.87,78.85,78.87,10044.0,69.5467,69.5643,69.5467,69.5643,10044.0
2018-01-29 14:00:00,78.87,78.9,78.86,78.88,19389.0,69.5643,69.5908,69.5555,69.5731,19389.0
2018-01-29 14:10:00,78.88,78.94,78.85,78.87,37045.0,69.5731,69.626,69.5467,69.5643,37045.0
2018-01-29 14:20:00,78.87,78.89,78.84,78.85,9774.0,69.5643,69.5819,69.5378,69.5467,9774.0
2018-01-29 14:30:00,78.86,78.87,78.82,78.82,27941.0,69.5555,69.5643,69.5202,69.5202,27941.0
2018-01-29 14:40:00,78.81,78.85,78.8,78.85,28593.0,69.5114,69.5467,69.5026,69.5467,28593.0
2018-01-29 14:50:00,78.84,78.88,78.82,78.87,21956.0,69.5378,69.5731,69.5202,69.5643,21956.0
2018-01-29 15:00:00,78.87,78.89,78.82,78.84,40981.0,69.5643,69.5819,69.5202,69.5378,40981.0
2018-01-29 15:10:00,78.84,78.85,78.81,78.81,14146.0,69.5378,69.5467,69.5114,69.5114,14146.0
2018-01-29 15:20:00,78.8,78.8,78.72,78.74,44548.0,69.5026,69.5026,69.432,69.4496,44548.0
2018-01-29 15:30:00,78.73,78.77,78.69,78.69,80560.0,69.4408,69.4761,69.4055,69.4055,80560.0
2018-01-29 15:40:00,78.69,78.7,78.57,78.59,187466.0,69.4055,69.4144,69.2997,69.3173,187466.0
2018-01-29 15:50:00,78.59,78.72,78.58,78.61,200720.0,69.3173,69.432,69.3085,69.335,200720.0
2018-01-30 09:30:00,77.84,78.05,77.84,77.94,128532.0,68.6558,68.8411,68.6558,68.744,128532.0
2018-01-30 09:40:00,77.94,77.95,77.74,77.75,74278.0,68.744,68.7529,68.5676,68.5764,74278.0
2018-01-30 09:50:00,77.73,77.78,77.66,77.67,120342.0,68.5588,68.6029,68.4971,68.5059,120342.0
2018-01-30 10:00:00,77.66,77.7,77.51,77.52,147167.0,68.4971,68.5323,68.3648,68.3736,147167.0
2018-01-30 10:10:00,77.52,77.55,77.45,77.46,76326.0,68.3736,68.4,68.3118,68.3207,76326.0
2018-01-30 10:20:00,77.45,77.59,77.44,77.59,65875.0,68.3118,68.4353,68.303,68.4353,65875.0
2018-01-30 10:30:00,77.59,77.69,77.59,77.69,53823.0,68.4353,68.5235,68.4353,68.5235,53823.0
2018-01-30 10:40:00,77.68,77.68,77.52,77.56,40362.0,68.5147,68.5147,68.3736,68.4089,40362.0
2018-01-30 10:50:00,77.55,77.65,77.52,77.63,31087.0,68.4,68.4882,68.3736,68.4706,31087.0
2018-01-30 11:00:00,77.62,77.66,77.56,77.62,86437.0,68.4618,68.4971,68.4089,68.4618,86437.0
2018-01-30 11:10:00,77.63,77.65,77.57,77.61,50512.0,68.4706,68.4882,68.4177,68.453,50512.0
2018-01-30 11:20:00,77.6,77.6,77.44,77.46,48061.0,68.4441,68.4441,68.303,68.3207,48061.0
2018-01-30 11:30:00,77.47,77.53,77.44,77.49,58438.0,68.3295,68.3824,68.303,68.3471,58438.0
2018-01-30 11:40:00,77.49,77.63,77.49,77.56,41845.0,68.3471,68.4706,68.3471,68.4089,41845.0
2018-01-30 11:50:00,77.54,77.57,77.47,77.48,13556.0,68.3912,68.4177,68.3295,68.3383,13556.0
2018-01-30 12:00:00,77.5,77.61,77.48,77.6,19594.0,68.3559,68.453,68.3383,68.4441,19594.0
2018-01-30 12:10:00,77.6,77.65,77.57,77.59,80260.0,68.4441,68.4882,68.4177,68.4353,80260.0
2018-01-30 12:20:00,77.59,77.63,77.48,77.48,27128.0,68.4353,68.4706,68.3383,68.3383,27128.0
2018-01-30 12:30:00,77.48,77.5,77.43,77.43,14230.0,68.3383,68.3559,68.2942,68.2942,14230.0
2018-01-30 12:40:00,77.43,77.48,77.39,77.41,15812.0,68.2942,68.3383,68.2589,68.2766,15812.0
2018-01-30 12:50:00,77.41,77.45,77.39,77.41,14745.0,68.2766,68.3118,68.2589,68.2766,14745.0
2018-01-30 13:00:00,77.42,77.42,77.32,77.33,17507.0,68.2854,68.2854,68.1972,68.206,17507.0
2018-01-30 13:10:00,77.32,77.41,77.32,77.38,12022.0,68.1972,68.2766,68.1972,68.2501,12022.0
2018-01-30 13:20:00,77.39,77.44,77.36,77.43,20001.0,68.2589,68.303,68.2325,68.2942,20001.0
2018-01-30 13:30:00,77.43,77.53,77.4,77.52,18784.0,68.2942,68.3824,68.2677,68.3736,18784.0
2018-01-30 13:40:00,77.53,77.56,77.53,77.54,14323.0,68.3824,68.4089,68.3824,68.3912,14323.0
2018-01-30 13:50:00,77.55,77.62,77.55,77.61,54018.0,68.4,68.4618,68.4,68.453,54018.0
2018-01-30 14:00:00,77.6,77.65,77.59,77.61,29454.0,68.4441,68.4882,68.4353,68.453,29454.0
2018-01-30 14:10:00,77.61,77.65,77.59,77.65,25403.0,68.453,68.4882,68.4353,68.4882,25403.0
2018-01-30 14:20:00,77.64,77.7,77.59,77.69,102745.0,68.4794,68.5323,68.4353,68.5235,102745.0
2018-01-30 14:30:00,77.7,77.71,77.59,77.6,34576.0,68.5323,68.5412,68.4353,68.4441,34576.0
2018-01-30 14:40:00,77.61,77.63,77.56,77.63,12480.0,68.453,68.4706,68.4089,68.4706,12480.0
2018-01-30 14:50:00,77.62,77.66,77.59,77.62,28999.0,68.4618,68.4971,68.4353,68.4618,28999.0
2018-01-30 15:00:00,77.62,77.74,77.62,77.73,14612.0,68.4618,68.5676,68.4618,68.5588,14612.0
2018-01-30 15:10:00,77.73,77.83,77.73,77.81,30396.0,68.5588,68.647,68.5588,68.6294,30396.0
2018-01-30 15:20:00,77.82,77.85,77.75,77.76,16699.0,68.6382,68.6647,68.5764,68.5853,16699.0
2018-01-30 15:30:00,77.76,77.83,77.74,77.81,28142.0,68.5853,68.647,68.5676,68.6294,28142.0
2018-01-30 15:40:00,77.81,77.86,77.79,77.81,35719.0,68.6294,68.6735,68.6117,68.6294,35719.0
2018-01-30 15:50:00,77.81,77.83,77.62,77.64,155999.0,68.6294,68.647,68.4618,68.4794,155999.0
2018-01-31 09:30:00,78.61,78.7,78.47,78.65,170746.0,69.335,69.4144,69.2115,69.3703,170746.0
2018-01-31 09:40:00,78.66,78.66,78.53,78.54,69072.0,69.3791,69.3791,69.2644,69.2732,69072.0
2018-01-31 09:50:00,78.55,78.57,78.49,78.51,70325.0,69.2821,69.2997,69.2291,69.2468,70325.0
2018-01-31 10:00:00,78.51,78.52,78.4,78.42,54014.0,69.2468,69.2556,69.1498,69.1674,54014.0
2018-01-31 10:10:00,78.42,78.58,78.41,78.56,43256.0,69.1674,69.3085,69.1586,69.2909,43256.0
2018-01-31 10:20:00,78.56,78.59,78.49,78.49,48214.0,69.2909,69.3173,69.2291,69.2291,48214.0
2018-01-31 10:30:00,78.48,78.54,78.45,78.5,56824.0,69.2203,69.2732,69.1939,69.238,56824.0
2018-01-31 10:40:00,78.49,78.49,78.34,78.37,77390.0,69.2291,69.2291,69.0968,69.1233,77390.0
2018-01-31 10:50:00,78.36,78.37,78.25,78.29,94671.0,69.1145,69.1233,69.0175,69.0527,94671.0
2018-01-31 11:00:00,78.29,78.3,78.2,78.22,33612.0,69.0527,69.0616,68.9734,68.991,33612.0
2018-01-31 11:10:00,78.21,78.3,78.19,78.27,81773.0,68.9822,69.0616,68.9645,69.0351,81773.0
2018-01-31 11:20:00,78.27,78.29,78.17,78.17,57795.0,69.0351,69.0527,68.9469,68.9469,57795.0
2018-01-31 11:30:00,78.18,78.27,78.18,78.27,32993.0,68.9557,69.0351,68.9557,69.0351,32993.0
2018-01-31 11:40:00,78.27,78.29,78.19,78.2,15588.0,69.0351,69.0527,68.9645,68.9734,15588.0
2018-01-31 11:50:00,78.2,78.2,78.12,78.14,18758.0,68.9734,68.9734,68.9028,68.9204,18758.0
2018-01-31 12:00:00,78.15,78.24,78.14,78.24,14055.0,68.9293,69.0086,68.9204,69.0086,14055.0
2018-01-31 12:10:00,78.23,78.25,78.17,78.19,25461.0,68.9998,69.0175,68.9469,68.9645,25461.0
2018-01-31 12:20:00,78.19,78.26,78.19,78.23,11928.0,68.9645,69.0263,68.9645,68.9998,11928.0
2018-01-31 12:30:00,78.23,78.27,78.2,78.2,33417.0,68.9998,69.0351,68.9734,68.9734,33417.0
2018-01-31 12:40:00,78.2,78.22,78.11,78.14,36138.0,68.9734,68.991,68.894,68.9204,36138.0
2018-01-31 12:50:00,78.13,78.14,78.06,78.1,32246.0,68.9116,68.9204,68.8499,68.8852,32246.0
2018-01-31 13:00:00,78.1,78.17,78.1,78.14,25425.0,68.8852,68.9469,68.8852,68.9204,25425.0
2018-01-31 13:10:00,78.14,78.18,78.12,78.17,26300.0,68.9204,68.9557,68.9028,68.9469,26300.0
2018-01-31 13:20:00,78.16,78.24,78.16,78.24,14940.0,68.9381,69.0086,68.9381,69.0086,14940.0
2018-01-31 13:30:00,78.23,78.24,78.19,78.23,11497.0,68.9998,69.0086,68.9645,68.9998,11497.0
2018-01-31 13:40:00,78.23,78.24,78.16,78.17,47153.0,68.9998,69.0086,68.9381,68.9469,47153.0
2018-01-31 13:50:00,78.17,78.21,78.13,78.19,85259.0,68.9469,68.9822,68.9116,68.9645,85259.0
2018-01-31 14:00:00,78.18,78.44,78.0,78.19,80293.0,68.9557,69.185,68.797,68.9645,80293.0
2018-01-31 14:10:00,78.17,78.18,77.93,77.93,128776.0,68.9469,68.9557,68.7352,68.7352,128776.0
2018-01-31 14:20:00,77.92,77.94,77.75,77.93,126256.0,68.7264,68.744,68.5764,68.7352,126256.0
2018-01-31 14:30:00,77.93,78.01,77.84,77.95,68272.0,68.7352,68.8058,68.6558,68.7529,68272.0
2018-01-31 14:40:00,77.93,78.0,77.75,77.77,54623.0,68.7352,68.797,68.5764,68.5941,54623.0
2018-01-31 14:50:00,77.76,77.99,77.72,77.98,78587.0,68.5853,68.7881,68.55,68.7793,78587.0
2018-01-31 15:00:00,77.98,78.1,77.93,78.05,64602.0,68.7793,68.8852,68.7352,68.8411,64602.0
2018-01-31 15:10:00,78.06,78.06,77.96,77.98,37149.0,68.8499,68.8499,68.7617,68.7793,37149.0
2018-01-31 15:20:00,77.98,78.07,77.94,78.02,115219.0,68.7793,68.8587,68.744,68.8146,115219.0
2018-01-31 15:30:00,78.01,78.13,77.98,78.09,24668.0,68.8058,68.9116,68.7793,68.8763,24668.0
2018-01-31 15:40:00,78.1,78.23,78.1,78.11,110868.0,68.8852,68.9998,68.8852,68.894,110868.0
2018-01-31 15:50:00,78.11,78.39,78.04,78.24,397459.0,68.894,69.1409,68.8322,69.0086,397459.0
2018-02-01 09:30:00,77.51,77.51,77.33,77.38,155544.0,68.3648,68.3648,68.206,68.2501,155544.0
2018-02-01 09:40:00,77.38,77.41,77.33,77.36,78583.0,68.2501,68.2766,68.206,68.2325,78583.0
2018-02-01 09:50:00,77.37,77.56,77.37,77.53,48815.0,68.2413,68.4089,68.2413,68.3824,48815.0
2018-02-01 10:00:00,77.53,77.59,77.46,77.51,62867.0,68.3824,68.4353,68.3207,68.3648,62867.0
2018-02-01 10:10:00,77.52,77.53,77.37,77.37,89462.0,68.3736,68.3824,68.2413,68.2413,89462.0
2018-02-01 10:20:00,77.38,77.45,77.36,77.39,23229.0,68.2501,68.3118,68.2325,68.2589,23229.0
2018-02-01 10:30:00,77.38,77.43,77.31,77.42,60983.0,68.2501,68.2942,68.1884,68.2854,60983.0
2018-02-01 10:40:00,77.43,77.47,77.36,77.39,171667.0,68.2942,68.3295,68.2325,68.2589,171667.0
2018-02-01 10:50:00,77.39,77.39,77.27,77.32,101002.0,68.2589,68.2589,68.1531,68.1972,101002.0
2018-02-01 11:00:00,77.32,77.38,77.25,77.28,81685.0,68.1972,68.2501,68.1354,68.1619,81685.0
2018-02-01 11:10:00,77.29,77.33,77.24,77.27,88055.0,68.1707,68.206,68.1266,68.1531,88055.0
2018-02-01 11:20:00,77.28,77.32,77.24,77.26,64108.0,68.1619,68.1972,68.1266,68.1443,64108.0
2018-02-01 11:30:00,77.27,77.55,77.26,77.55,55886.0,68.1531,68.4,68.1443,68.4,55886.0
2018-02-01 11:40:00,77.55,77.64,77.54,77.63,118792.0,68.4,68.4794,68.3912,68.4706,118792.0
2018-02-01 11:50:00,77.64,77.71,77.64,77.71,52095.0,68.4794,68.5412,68.4794,68.5412,52095.0
2018-02-01 12:00:00,77.71,77.74,77.63,77.67,56270.0,68.5412,68.5676,68.4706,68.5059,56270.0
2018-02-01 12:10:00,77.68,77.7,77.64,77.69,30985.0,68.5147,68.5323,68.4794,68.5235,30985.0
2018-02-01 12:20:00,77.69,77.7,77.61,77.64,25282.0,68.5235,68.5323,68.453,68.4794,25282.0
2018-02-01 12:30:00,77.65,77.69,77.64,77.67,23962.0,68.4882,68.5235,68.4794,68.5059,23962.0
2018-02-01 12:40:00,77.68,77.68,77.6,77.62,19522.0,68.5147,68.5147,68.4441,68.4618,19522.0
2018-02-01 12:50:00,77.61,77.63,77.59,77.6,31192.0,68.453,68.4706,68.4353,68.4441,31192.0
2018-02-01 13:00:00,77.61,77.67,77.6,77.61,33201.0,68.453,68.5059,68.4441,68.453,33201.0
2018-02-01 13:10:00,77.6,77.62,77.58,77.62,17164.0,68.4441,68.4618,68.4265,68.4618,17164.0
2018-02-01 13:20:00,77.62,77.62,77.56,77.56,18618.0,68.4618,68.4618,68.4089,68.4089,18618.0
2018-02-01 13:30:00,77.56,77.57,77.46,77.46,31534.0,68.4089,68.4177,68.3207,68.3207,31534.0
2018-02-01 13:40:00,77.46,77.47,77.4,77.43,38413.0,68.3207,68.3295,68.2677,68.2942,38413.0
2018-02-01 13:50:00,77.42,77.45,77.37,77.38,40568.0,68.2854,68.3118,68.2413,68.2501,40568.0
2018-02-01 14:00:00,77.38,77.38,77.3,77.31,37367.0,68.2501,68.2501,68.1795,68.1884,37367.0
2018-02-01 14:10:00,77.31,77.31,77.18,77.18,78453.0,68.1884,68.1884,68.0737,68.0737,78453.0
2018-02-01 14:20:00,77.16,77.28,77.09,77.27,75547.0,68.0561,68.1619,67.9943,68.1531,75547.0
2018-02-01 14:30:00,77.26,77.29,77.22,77.29,29202.0,68.1443,68.1707,68.109,68.1707,29202.0
2018-02-01 14:40:00,77.28,77.34,77.27,77.34,23543.0,68.1619,68.2148,68.1531,68.2148,23543.0
2018-02-01 14:50:00,77.34,77.39,77.33,77.39,17589.0,68.2148,68.2589,68.206,68.2589,17589.0
2018-02-01 15:00:00,77.38,77.4,77.33,77.38,49985.0,68.2501,68.2677,68.206,68.2501,49985.0
2018-02-01 15:10:00,77.39,77.41,77.33,77.33,64589.0,68.2589,68.2766,68.206,68.206,64589.0
2018-02-01 15:20:00,77.33,77.33,77.21,77.22,39168.0,68.206,68.206,68.1002,68.109,39168.0
2018-02-01 15:30:00,77.22,77.22,77.13,77.18,98595.0,68.109,68.109,68.0296,68.0737,98595.0
2018-02-01 15:40:00,77.17,77.3,77.11,77.27,72725.0,68.0649,68.1795,68.012,68.1531,72725.0
2018-02-01 15:50:00,77.28,77.32,77.12,77.15,203284.0,68.1619,68.1972,68.0208,68.0472,203284.0
2018-02-02 09:30:00,74.93,75.02,74.78,74.78,143577.0,66.0892,66.1686,65.9569,65.9569,143577.0
2018-02-02 09:40:00,74.77,74.79,74.64,74.65,122096.0,65.9481,65.9657,65.8334,65.8422,122096.0
2018-02-02 09:50:00,74.66,74.66,74.5,74.53,195770.0,65.851,65.851,65.7099,65.7364,195770.0
2018-02-02 10:00:00,74.52,74.52,74.29,74.38,209951.0,65.7276,65.7276,65.5247,65.6041,209951.0
2018-02-02 10:10:00,74.38,74.48,74.33,74.45,104377.0,65.6041,65.6923,65.56,65.6658,104377.0
2018-02-02 10:20:00,74.45,74.6,74.38,74.59,123613.0,65.6658,65.7981,65.6041,65.7893,123613.0
2018-02-02 10:30:00,74.59,74.69,74.53,74.66,271300.0,65.7893,65.8775,65.7364,65.851,271300.0
2018-02-02 10:40:00,74.65,74.78,74.65,74.77,93962.0,65.8422,65.9569,65.8422,65.9481,93962.0
2018-02-02 10:50:00,74.78,74.86,74.77,74.83,80824.0,65.9569,66.0274,65.9481,66.001,80824.0
2018-02-02 11:00:00,74.83,74.91,74.81,74.88,80588.0,66.001,66.0715,65.9833,66.0451,80588.0
2018-02-02 11:10:00,74.88,74.96,74.7,74.74,148763.0,66.0451,66.1156,65.8863,65.9216,148763.0
2018-02-02 11:20:00,74.73,74.84,74.68,74.73,191627.0,65.9128,66.0098,65.8687,65.9128,191627.0
2018-02-02 11:30:00,74.73,74.84,74.72,74.84,43425.0,65.9128,66.0098,65.904,66.0098,43425.0
2018-02-02 11:40:00,74.85,74.87,74.73,74.74,52927.0,66.0186,66.0363,65.9128,65.9216,52927.0
2018-02-02 11:50:00,74.75,74.82,74.6,74.61,70523.0,65.9304,65.9922,65.7981,65.8069,70523.0
2018-02-02 12:00:00,74.61,74.66,74.57,74.65,25290.0,65.8069,65.851,65.7717,65.8422,25290.0
2018-02-02 12:10:00,74.66,74.78,74.65,74.78,28097.0,65.851,65.9569,65.8422,65.9569,28097.0
2018-02-02 12:20:00,74.79,74.98,74.74,74.97,100659.0,65.9657,66.1333,65.9216,66.1245,100659.0
2018-02-02 12:30:00,74.97,74.98,74.93,74.94,46245.0,66.1245,66.1333,66.0892,66.098,46245.0
2018-02-02 12:40:00,74.95,74.99,74.9,74.95,48402.0,66.1068,66.1421,66.0627,66.1068,48402.0
2018-02-02 12:50:00,74.95,74.95,74.83,74.85,48544.0,66.1068,66.1068,66.001,66.0186,48544.0
2018-02-02 13:00:00,74.83,74.85,74.78,74.84,29156.0,66.001,66.0186,65.9569,66.0098,29156.0
2018-02-02 13:10:00,74.83,74.91,74.82,74.84,23570.0,66.001,66.0715,65.9922,66.0098,23570.0
2018-02-02 13:20:00,74.83,74.85,74.7,74.75,32569.0,66.001,66.0186,65.8863,65.9304,32569.0
2018-02-02 13:30:00,74.77,74.79,74.72,74.72,31712.0,65.9481,65.9657,65.904,65.904,31712.0
2018-02-02 13:40:00,74.73,74.74,74.63,74.64,18057.0,65.9128,65.9216,65.8246,65.8334,18057.0
2018-02-02 13:50:00,74.64,74.72,74.64,74.67,16827.0,65.8334,65.904,65.8334,65.8599,16827.0
2018-02-02 14:00:00,74.67,74.68,74.57,74.58,13562.0,65.8599,65.8687,65.7717,65.7805,13562.0
2018-02-02 14:10:00,74.59,74.6,74.43,74.48,72875.0,65.7893,65.7981,65.6482,65.6923,72875.0
2018-02-02 14:20:00,74.49,74.5,74.33,74.34,48606.0,65.7011,65.7099,65.56,65.5688,48606.0
2018-02-02 14:30:00,74.37,74.5,74.36,74.41,164566.0,65.5952,65.7099,65.5864,65.6305,164566.0
2018-02-02 14:40:00,74.42,74.45,74.35,74.38,80950.0,65.6393,65.6658,65.5776,65.6041,80950.0
2018-02-02 14:50:00,74.38,74.38,74.27,74.29,65310.0,65.6041,65.6041,65.507,65.5247,65310.0
2018-02-02 15:00:00,74.29,74.34,74.14,74.14,93409.0,65.5247,65.5688,65.3924,65.3924,93409.0
2018-02-02 15:10:00,74.14,74.45,74.14,74.34,70400.0,65.3924,65.6658,65.3924,65.5688,70400.0
2018-02-02 15:20:00,74.34,74.39,74.28,74.28,55243.0,65.5688,65.6129,65.5159,65.5159,55243.0
2018-02-02 15:30:00,74.27,74.31,74.22,74.29,103675.0,65.507,65.5423,65.4629,65.5247,103675.0
2018-02-02 15:40:00,74.29,74.29,74.1,74.1,188903.0,65.5247,65.5247,65.3571,65.3571,188903.0
2018-02-02 15:50:00,74.11,74.13,73.94,74.05,221370.0,65.3659,65.3836,65.216,65.313,221370.0
2018-02-05 09:30:00,74.12,74.17,73.86,73.96,275825.0,65.3747,65.4188,65.1454,65.2336,275825.0
2018-02-05 09:40:00,73.96,73.99,73.83,73.85,97385.0,65.2336,65.2601,65.119,65.1366,97385.0
2018-02-05 09:50:00,73.85,73.95,73.79,73.91,71257.0,65.1366,65.2248,65.0837,65.1895,71257.0
2018-02-05 10:00:00,73.91,74.07,73.77,74.07,169900.0,65.1895,65.3306,65.066,65.3306,169900.0
2018-02-05 10:10:00,74.07,74.2,74.07,74.19,237328.0,65.3306,65.4453,65.3306,65.4365,237328.0
2018-02-05 10:20:00,74.18,74.41,74.16,74.33,143556.0,65.4277,65.6305,65.41,65.56,143556.0
2018-02-05 10:30:00,74.34,74.34,74.17,74.17,55069.0,65.5688,65.5688,65.4188,65.4188,55069.0
2018-02-05 10:40:00,74.18,74.24,74.13,74.21,231557.0,65.4277,65.4806,65.3836,65.4541,231557.0
2018-02-05 10:50:00,74.2,74.22,74.12,74.15,132475.0,65.4453,65.4629,65.3747,65.4012,132475.0
2018-02-05 11:00:00,74.16,74.23,74.09,74.16,116690.0,65.41,65.4718,65.3483,65.41,116690.0
2018-02-05 11:10:00,74.16,74.19,74.1,74.13,102994.0,65.41,65.4365,65.3571,65.3836,102994.0
2018-02-05 11:20:00,74.13,74.17,74.06,74.07,86369.0,65.3836,65.4188,65.3218,65.3306,86369.0
2018-02-05 11:30:00,74.06,74.1,74.02,74.08,82903.0,65.3218,65.3571,65.2865,65.3395,82903.0
2018-02-05 11:40:00,74.08,74.08,73.98,73.99,116864.0,65.3395,65.3395,65.2513,65.2601,116864.0
2018-02-05 11:50:00,73.98,74.07,73.97,74.07,57533.0,65.2513,65.3306,65.2424,65.3306,57533.0
2018-02-05 12:00:00,74.06,74.08,73.96,73.97,141992.0,65.3218,65.3395,65.2336,65.2424,141992.0
2018-02-05 12:10:00,73.97,74.0,73.88,73.89,64720.0,65.2424,65.2689,65.1631,65.1719,64720.0
2018-02-05 12:20:00,73.89,73.9,73.76,73.82,56066.0,65.1719,65.1807,65.0572,65.1101,56066.0
2018-02-05 12:30:00,73.81,73.92,73.74,73.74,45640.0,65.1013,65.1983,65.0396,65.0396,45640.0
2018-02-05 12:40:00,73.74,73.95,73.74,73.94,33919.0,65.0396,65.2248,65.0396,65.216,33919.0
2018-02-05 12:50:00,73.93,73.96,73.85,73.88,25857.0,65.2072,65.2336,65.1366,65.1631,25857.0
2018-02-05 13:00:00,73.84,73.84,73.57,73.58,66268.0,65.1278,65.1278,64.8896,64.8985,66268.0
2018-02-05 13:10:00,73.58,73.6,73.47,73.52,144909.0,64.8985,64.9161,64.8014,64.8455,144909.0
2018-02-05 13:20:00,73.52,73.59,73.44,73.52,188565.0,64.8455,64.9073,64.775,64.8455,188565.0
2018-02-05 13:30:00,73.53,73.61,73.44,73.44,117998.0,64.8544,64.9249,64.775,64.775,117998.0
2018-02-05 13:40:00,73.45,73.51,73.43,73.48,78524.0,64.7838,64.8367,64.7662,64.8103,78524.0
2018-02-05 13:50:00,73.47,73.67,73.46,73.63,112412.0,64.8014,64.9778,64.7926,64.9426,112412.0
2018-02-05 14:00:00,73.64,73.65,73.51,73.52,45741.0,64.9514,64.9602,64.8367,64.8455,45741.0
2018-02-05 14:10:00,73.53,73.6,73.41,73.44,69832.0,64.8544,64.9161,64.7485,64.775,69832.0
2018-02-05 14:20:00,73.44,73.49,73.31,73.32,51285.0,64.775,64.8191,64.6603,64.6691,51285.0
2018-02-05 14:30:00,73.31,73.31,73.2,73.24,68057.0,64.6603,64.6603,64.5633,64.5986,68057.0
2018-02-05 14:40:00,73.25,73.32,73.09,73.13,54359.0,64.6074,64.6691,64.4663,64.5016,54359.0
2018-02-05 14:50:00,73.12,73.15,72.95,73.0,94499.0,64.4927,64.5192,64.3428,64.3869,94499.0
2018-02-05 15:00:00,72.98,73.02,71.96,71.96,225148.0,64.3693,64.4045,63.4696,63.4696,225148.0
2018-02-05 15:10:00,71.97,72.95,71.7,72.58,286337.0,63.4784,64.3428,63.2403,64.0164,286337.0
2018-02-05 15:20:00,72.59,73.03,72.43,72.97,287281.0,64.0253,64.4134,63.8841,64.3604,287281.0
2018-02-05 15:30:00,72.97,73.02,72.57,72.57,204646.0,64.3604,64.4045,64.0076,64.0076,204646.0
2018-02-05 15:40:00,72.55,72.66,72.06,72.08,196928.0,63.99,64.087,63.5578,63.5754,196928.0
2018-02-05 15:50:00,72.07,72.18,71.8,71.91,583525.0,63.5666,63.6636,63.3285,63.4255,583525.0
2018-02-06 09:30:00,72.48,73.44,72.48,73.44,347546.0,63.9282,64.775,63.9282,64.775,347546.0
2018-02-06 09:40:00,73.43,73.72,73.37,73.66,273755.0,64.7662,65.0219,64.7132,64.969,273755.0
2018-02-06 09:50:00,73.67,74.03,73.62,73.85,347559.0,64.9778,65.2954,64.9337,65.1366,347559.0
2018-02-06 10:00:00,73.84,74.06,73.71,73.71,261807.0,65.1278,65.3218,65.0131,65.0131,261807.0
2018-02-06 10:10:00,73.73,74.0,73.4,73.6,295090.0,65.0308,65.2689,64.7397,64.9161,295090.0
2018-02-06 10:20:00,73.64,73.82,73.46,73.65,309225.0,64.9514,65.1101,64.7926,64.9602,309225.0
2018-02-06 10:30:00,73.66,73.7,73.43,73.59,129986.0,64.969,65.0043,64.7662,64.9073,129986.0
2018-02-06 10:40:00,73.59,73.86,73.41,73.78,260110.0,64.9073,65.1454,64.7485,65.0749,260110.0
2018-02-06 10:50:00,73.79,73.94,73.68,73.76,217459.0,65.0837,65.216,64.9867,65.0572,217459.0
2018-02-06 11:00:00,73.78,73.86,73.62,73.75,116769.0,65.0749,65.1454,64.9337,65.0484,116769.0
2018-02-06 11:10:00,73.75,73.81,73.57,73.67,101193.0,65.0484,65.1013,64.8896,64.9778,101193.0
2018-02-06 11:20:00,73.68,73.75,73.55,73.7,104710.0,64.9867,65.0484,64.872,65.0043,104710.0
2018-02-06 11:30:00,73.69,73.74,73.53,73.66,69283.0,64.9955,65.0396,64.8544,64.969,69283.0
2018-02-06 11:40:00,73.67,73.8,73.61,73.8,39485.0,64.9778,65.0925,64.9249,65.0925,39485.0
2018-02-06 11:50:00,73.8,74.07,73.79,74.03,100907.0,65.0925,65.3306,65.0837,65.2954,100907.0
2018-02-06 12:00:00,74.02,74.16,74.02,74.12,94103.0,65.2865,65.41,65.2865,65.3747,94103.0
2018-02-06 12:10:00,74.11,74.29,74.04,74.16,48219.0,65.3659,65.5247,65.3042,65.41,48219.0
2018-02-06 12:20:00,74.16,74.35,74.12,74.34,76647.0,65.41,65.5776,65.3747,65.5688,76647.0
2018-02-06 12:30:00,74.35,74.51,74.24,74.51,136113.0,65.5776,65.7187,65.4806,65.7187,136113.0
2018-02-06 12:40:00,74.5,74.52,74.38,74.42,105084.0,65.7099,65.7276,65.6041,65.6393,105084.0
2018-02-06 12:50:00,74.43,74.46,74.33,74.42,80523.0,65.6482,65.6746,65.56,65.6393,80523.0
2018-02-06 13:00:00,74.42,74.42,74.2,74.27,122103.0,65.6393,65.6393,65.4453,65.507,122103.0
2018-02-06 13:10:00,74.26,74.44,74.23,74.43,55755.0,65.4982,65.657,65.4718,65.6482,55755.0
2018-02-06 13:20:00,74.44,74.48,74.37,74.4,42951.0,65.657,65.6923,65.5952,65.6217,42951.0
2018-02-06 13:30:00,74.39,74.42,74.18,74.23,73494.0,65.6129,65.6393,65.4277,65.4718,73494.0
2018-02-06 13:40:00,74.23,74.24,74.09,74.13,79466.0,65.4718,65.4806,65.3483,65.3836,79466.0
2018-02-06 13:50:00,74.13,74.13,74.05,74.08,38558.0,65.3836,65.3836,65.313,65.3395,38558.0
2018-02-06 14:00:00,74.07,74.15,74.04,74.06,366388.0,65.3306,65.4012,65.3042,65.3218,366388.0
2018-02-06 14:10:00,74.05,74.26,74.05,74.1,40794.0,65.313,65.4982,65.313,65.3571,40794.0
2018-02-06 14:20:00,74.12,74.19,74.09,74.16,62089.0,65.3747,65.4365,65.3483,65.41,62089.0
2018-02-06 14:30:00,74.16,74.34,74.12,74.31,66020.0,65.41,65.5688,65.3747,65.5423,66020.0
2018-02-06 14:40:00,74.31,74.49,74.28,74.48,187932.0,65.5423,65.7011,65.5159,65.6923,187932.0
2018-02-06 14:50:00,74.48,74.65,74.44,74.63,251094.0,65.6923,65.8422,65.657,65.8246,251094.0
2018-02-06 15:00:00,74.62,74.8,74.58,74.76,82660.0,65.8158,65.9745,65.7805,65.9392,82660.0
2018-02-06 15:10:00,74.77,74.77,74.24,74.3,196627.0,65.9481,65.9481,65.4806,65.5335,196627.0
2018-02-06 15:20:00,74.3,74.53,74.24,74.49,131700.0,65.5335,65.7364,65.4806,65.7011,131700.0
2018-02-06 15:30:00,74.48,74.98,74.42,74.93,245383.0,65.6923,66.1333,65.6393,66.0892,245383.0
2018-02-06 15:40:00,74.94,75.01,74.69,74.71,277652.0,66.098,66.1597,65.8775,65.8951,277652.0
2018-02-06 15:50:00,74.71,74.91,74.53,74.67,555204.0,65.8951,66.0715,65.7364,65.8599,555204.0
2018-02-07 09:30:00,72.06,72.27,71.91,72.22,194772.0,63.5578,63.743,63.4255,63.6989,194772.0
2018-02-07 09:40:00,72.23,72.35,72.08,72.12,198885.0,63.7077,63.8136,63.5754,63.6107,198885.0
2018-02-07 09:50:00,72.12,72.37,72.12,72.35,112385.0,63.6107,63.8312,63.6107,63.8136,112385.0
2018-02-07 10:00:00,72.34,72.68,72.31,72.67,81398.0,63.8048,64.1046,63.7783,64.0958,81398.0
2018-02-07 10:10:00,72.67,72.68,72.55,72.56,79985.0,64.0958,64.1046,63.99,63.9988,79985.0
2018-02-07 10:20:00,72.56,72.58,72.47,72.48,60603.0,63.9988,64.0164,63.9194,63.9282,60603.0
2018-02-07 10:30:00,72.47,72.48,72.29,72.39,117528.0,63.9194,63.9282,63.7607,63.8489,117528.0
2018-02-07 10:40:00,72.39,72.42,72.32,72.39,81219.0,63.8489,63.8753,63.7871,63.8489,81219.0
2018-02-07 10:50:00,72.4,72.46,72.38,72.43,60895.0,63.8577,63.9106,63.84,63.8841,60895.0
2018-02-07 11:00:00,72.43,72.56,72.39,72.55,55747.0,63.8841,63.9988,63.8489,63.99,55747.0
2018-02-07 11:10:00,72.55,72.7,72.53,72.65,267821.0,63.99,64.1223,63.9723,64.0782,267821.0
2018-02-07 11:20:00,72.65,72.65,72.48,72.5,76811.0,64.0782,64.0782,63.9282,63.9459,76811.0
2018-02-07 11:30:00,72.5,72.54,72.4,72.47,74998.0,63.9459,63.9812,63.8577,63.9194,74998.0
2018-02-07 11:40:00,72.47,72.5,72.4,72.44,36888.0,63.9194,63.9459,63.8577,63.893,36888.0
2018-02-07 11:50:00,72.43,72.51,72.37,72.49,105083.0,63.8841,63.9547,63.8312,63.9371,105083.0
2018-02-07 12:00:00,72.48,72.51,72.39,72.44,29979.0,63.9282,63.9547,63.8489,63.893,29979.0
2018-02-07 12:10:00,72.44,72.5,72.44,72.48,28796.0,63.893,63.9459,63.893,63.9282,28796.0
2018-02-07 12:20:00,72.48,72.49,72.43,72.48,16128.0,63.9282,63.9371,63.8841,63.9282,16128.0
2018-02-07 12:30:00,72.49,72.49,72.24,72.25,144991.0,63.9371,63.9371,63.7166,63.7254,144991.0
2018-02-07 12:40:00,72.25,72.26,72.0,72.01,350260.0,63.7254,63.7342,63.5049,63.5137,350260.0
2018-02-07 12:50:00,72.01,72.13,71.94,72.01,167844.0,63.5137,63.6195,63.452,63.5137,167844.0
2018-02-07 13:00:00,72.02,72.13,71.9,71.9,232474.0,63.5225,63.6195,63.4167,63.4167,232474.0
2018-02-07 13:10:00,71.9,71.92,71.58,71.71,311899.0,63.4167,63.4343,63.1344,63.2491,311899.0
2018-02-07 13:20:00,71.72,71.72,71.35,71.39,426497.0,63.2579,63.2579,62.9316,62.9669,426497.0
2018-02-07 13:30:00,71.39,71.64,71.38,71.64,271505.0,62.9669,63.1874,62.958,63.1874,271505.0
2018-02-07 13:40:00,71.64,71.76,71.58,71.62,453399.0,63.1874,63.2932,63.1344,63.1697,453399.0
2018-02-07 13:50:00,71.62,71.62,71.44,71.56,144355.0,63.1697,63.1697,63.011,63.1168,144355.0
2018-02-07 14:00:00,71.54,71.54,71.3,71.4,101280.0,63.0992,63.0992,62.8875,62.9757,101280.0
2018-02-07 14:10:00,71.41,71.67,71.41,71.66,46409.0,62.9845,63.2138,62.9845,63.205,46409.0
2018-02-07 14:20:00,71.67,71.73,71.63,71.72,44936.0,63.2138,63.2667,63.1785,63.2579,44936.0
2018-02-07 14:30:00,71.72,71.8,71.71,71.71,43454.0,63.2579,63.3285,63.2491,63.2491,43454.0
2018-02-07 14:40:00,71.72,71.73,71.51,71.53,77275.0,63.2579,63.2667,63.0727,63.0903,77275.0
2018-02-07 14:50:00,71.53,71.54,71.41,71.47,89581.0,63.0903,63.0992,62.9845,63.0374,89581.0
2018-02-07 15:00:00,71.47,71.54,71.41,71.41,84222.0,63.0374,63.0992,62.9845,62.9845,84222.0
2018-02-07 15:10:00,71.42,71.48,71.36,71.44,126697.0,62.9933,63.0462,62.9404,63.011,126697.0
2018-02-07 15:20:00,71.45,71.68,71.44,71.63,82979.0,63.0198,63.2226,63.011,63.1785,82979.0
2018-02-07 15:30:00,71.64,71.64,71.42,71.48,186313.0,63.1874,63.1874,62.9933,63.0462,186313.0
2018-02-07 15:40:00,71.48,71.62,71.14,71.29,258414.0,63.0462,63.1697,62.7463,62.8787,258414.0
2018-02-07 15:50:00,71.28,71.31,71.1,71.15,382726.0,62.8698,62.8963,62.7111,62.7552,382726.0
2018-02-08 09:30:00,71.94,71.94,71.72,71.76,195413.0,63.452,63.452,63.2579,63.2932,195413.0
2018-02-08 09:40:00,71.76,71.77,71.53,71.57,233297.0,63.2932,63.302,63.0903,63.1256,233297.0
2018-02-08 09:50:00,71.57,71.62,71.46,71.47,255094.0,63.1256,63.1697,63.0286,63.0374,255094.0
2018-02-08 10:00:00,71.47,71.53,71.35,71.52,253240.0,63.0374,63.0903,62.9316,63.0815,253240.0
2018-02-08 10:10:00,71.5,71.5,71.26,71.27,130739.0,63.0639,63.0639,62.8522,62.861,130739.0
2018-02-08 10:20:00,71.28,71.29,71.08,71.1,158843.0,62.8698,62.8787,62.6934,62.7111,158843.0
2018-02-08 10:30:00,71.1,71.15,70.96,71.1,119608.0,62.7111,62.7552,62.5876,62.7111,119608.0
2018-02-08 10:40:00,71.1,71.2,70.85,70.85,77474.0,62.7111,62.7993,62.4906,62.4906,77474.0
2018-02-08 10:50:00,70.85,70.86,70.66,70.73,122035.0,62.4906,62.4994,62.323,62.3847,122035.0
2018-02-08 11:00:00,70.72,70.84,70.67,70.7,127164.0,62.3759,62.4817,62.3318,62.3583,127164.0
2018-02-08 11:10:00,70.69,70.76,70.45,70.47,177295.0,62.3494,62.4112,62.1378,62.1554,177295.0
2018-02-08 11:20:00,70.48,70.5,70.24,70.24,126512.0,62.1642,62.1819,61.9525,61.9525,126512.0
2018-02-08 11:30:00,70.24,70.63,70.21,70.6,101756.0,61.9525,62.2965,61.9261,62.2701,101756.0
2018-02-08 11:40:00,70.58,70.6,70.38,70.42,86952.0,62.2524,62.2701,62.076,62.1113,86952.0
2018-02-08 11:50:00,70.42,70.69,70.42,70.44,96744.0,62.1113,62.3494,62.1113,62.1289,96744.0
2018-02-08 12:00:00,70.44,70.58,70.41,70.43,67207.0,62.1289,62.2524,62.1025,62.1201,67207.0
2018-02-08 12:10:00,70.42,70.46,70.29,70.31,42995.0,62.1113,62.1466,61.9966,62.0143,42995.0
2018-02-08 12:20:00,70.29,70.29,69.96,70.08,112073.0,61.9966,61.9966,61.7056,61.8114,112073.0
2018-02-08 12:30:00,70.08,70.13,69.94,70.03,81487.0,61.8114,61.8555,61.6879,61.7673,81487.0
2018-02-08 12:40:00,70.05,70.24,69.84,69.84,259230.0,61.785,61.9525,61.5997,61.5997,259230.0
2018-02-08 12:50:00,69.82,69.82,69.38,69.64,100889.0,61.5821,61.5821,61.194,61.4233,100889.0
2018-02-08 13:00:00,69.64,69.8,69.46,69.75,111285.0,61.4233,61.5645,61.2646,61.5204,111285.0
2018-02-08 13:10:00,69.74,69.9,69.64,69.87,63499.0,61.5115,61.6527,61.4233,61.6262,63499.0
2018-02-08 13:20:00,69.9,70.04,69.81,69.82,93128.0,61.6527,61.7761,61.5733,61.5821,93128.0
2018-02-08 13:30:00,69.81,69.99,69.75,69.98,65758.0,61.5733,61.732,61.5204,61.7232,65758.0
2018-02-08 13:40:00,69.99,70.34,69.98,70.2,94169.0,61.732,62.0407,61.7232,61.9173,94169.0
2018-02-08 13:50:00,70.2,70.44,70.17,70.39,187650.0,61.9173,62.1289,61.8908,62.0848,187650.0
2018-02-08 14:00:00,70.4,70.4,70.14,70.26,173015.0,62.0937,62.0937,61.8643,61.9702,173015.0
2018-02-08 14:10:00,70.27,70.41,70.24,70.34,86046.0,61.979,62.1025,61.9525,62.0407,86046.0
2018-02-08 14:20:00,70.34,70.39,70.08,70.13,81997.0,62.0407,62.0848,61.8114,61.8555,81997.0
2018-02-08 14:30:00,70.12,70.12,69.82,69.97,69788.0,61.8467,61.8467,61.5821,61.7144,69788.0
2018-02-08 14:40:00,69.98,69.98,69.77,69.82,56167.0,61.7232,61.7232,61.538,61.5821,56167.0
2018-02-08 14:50:00,69.82,69.82,69.59,69.74,92548.0,61.5821,61.5821,61.3792,61.5115,92548.0
2018-02-08 15:00:00,69.73,69.88,69.64,69.66,90309.0,61.5027,61.635,61.4233,61.441,90309.0
2018-02-08 15:10:00,69.65,69.72,69.53,69.6,73127.0,61.4322,61.4939,61.3263,61.3881,73127.0
2018-02-08 15:20:00,69.61,69.86,69.56,69.8,112564.0,61.3969,61.6174,61.3528,61.5645,112564.0
2018-02-08 15:30:00,69.8,69.86,69.47,69.51,137604.0,61.5645,61.6174,61.2734,61.3087,137604.0
2018-02-08 15:40:00,69.52,69.63,69.21,69.27,215896.0,61.3175,61.4145,61.0441,61.097,215896.0
2018-02-08 15:50:00,69.27,69.27,68.91,68.91,409002.0,61.097,61.097,60.7795,60.7795,409002.0
2018-02-09 09:30:00,70.36,70.77,70.3,70.36,149603.0,62.0584,62.42,62.0055,62.0584,149603.0
2018-02-09 09:40:00,70.37,70.69,70.19,70.5,285087.0,62.0672,62.3494,61.9084,62.1819,285087.0
2018-02-09 09:50:00,70.5,70.73,70.46,70.65,218101.0,62.1819,62.3847,62.1466,62.3142,218101.0
2018-02-09 10:00:00,70.65,70.68,70.29,70.37,131887.0,62.3142,62.3406,61.9966,62.0672,131887.0
2018-02-09 10:10:00,70.34,70.43,70.19,70.3,131081.0,62.0407,62.1201,61.9084,62.0055,131081.0
2018-02-09 10:20:00,70.3,70.43,70.25,70.28,85395.0,62.0055,62.1201,61.9614,61.9878,85395.0
2018-02-09 10:30:00,70.29,70.34,70.04,70.05,89429.0,61.9966,62.0407,61.7761,61.785,89429.0
2018-02-09 10:40:00,70.05,70.05,69.48,69.61,121102.0,61.785,61.785,61.2822,61.3969,121102.0
2018-02-09 10:50:00,69.58,69.97,69.52,69.82,167907.0,61.3704,61.7144,61.3175,61.5821,167907.0
2018-02-09 11:00:00,69.83,70.01,69.77,69.79,145226.0,61.5909,61.7497,61.538,61.5556,145226.0
2018-02-09 11:10:00,69.78,69.89,69.58,69.74,154307.0,61.5468,61.6438,61.3704,61.5115,154307.0
2018-02-09 11:20:00,69.73,69.83,69.55,69.66,62384.0,61.5027,61.5909,61.3439,61.441,62384.0
2018-02-09 11:30:00,69.66,69.85,69.61,69.7,70839.0,61.441,61.6086,61.3969,61.4763,70839.0
2018-02-09 11:40:00,69.71,69.73,69.53,69.53,41886.0,61.4851,61.5027,61.3263,61.3263,41886.0
2018-02-09 11:50:00,69.53,69.61,69.33,69.33,58319.0,61.3263,61.3969,61.1499,61.1499,58319.0
2018-02-09 12:00:00,69.35,69.42,69.06,69.06,113622.0,61.1675,61.2293,60.9118,60.9118,113622.0
2018-02-09 12:10:00,69.05,69.25,68.96,69.05,120427.0,60.9029,61.0793,60.8236,60.9029,120427.0
2018-02-09 12:20:00,69.03,69.25,68.89,68.92,93005.0,60.8853,61.0793,60.7618,60.7883,93005.0
2018-02-09 12:30:00,68.92,69.04,68.75,68.75,104142.0,60.7883,60.8941,60.6383,60.6383,104142.0
2018-02-09 12:40:00,68.73,68.82,68.49,68.49,90573.0,60.6207,60.7001,60.409,60.409,90573.0
2018-02-09 12:50:00,68.49,69.11,68.48,69.1,102675.0,60.409,60.9559,60.4002,60.947,102675.0
2018-02-09 13:00:00,69.08,69.11,68.68,68.68,123929.0,60.9294,60.9559,60.5766,60.5766,123929.0
2018-02-09 13:10:00,68.67,68.82,68.53,68.81,81865.0,60.5678,60.7001,60.4443,60.6913,81865.0
2018-02-09 13:20:00,68.84,68.85,68.49,68.61,90280.0,60.7177,60.7265,60.409,60.5149,90280.0
2018-02-09 13:30:00,68.57,68.7,68.47,68.48,68133.0,60.4796,60.5942,60.3914,60.4002,68133.0
2018-02-09 13:40:00,68.47,68.81,68.45,68.8,125710.0,60.3914,60.6913,60.3737,60.6824,125710.0
2018-02-09 13:50:00,68.81,69.25,68.78,69.06,112667.0,60.6913,61.0793,60.6648,60.9118,112667.0
2018-02-09 14:00:00,69.04,69.72,69.04,69.72,515450.0,60.8941,61.4939,60.8941,61.4939,515450.0
2018-02-09 14:10:00,69.71,69.92,69.58,69.86,463886.0,61.4851,61.6703,61.3704,61.6174,463886.0
2018-02-09 14:20:00,69.87,70.23,69.74,69.76,162090.0,61.6262,61.9437,61.5115,61.5292,162090.0
2018-02-09 14:30:00,69.74,69.99,69.64,69.97,137569.0,61.5115,61.732,61.4233,61.7144,137569.0
2018-02-09 14:40:00,69.96,70.12,69.82,70.01,123102.0,61.7056,61.8467,61.5821,61.7497,123102.0
2018-02-09 14:50:00,70.01,70.17,69.96,70.03,100346.0,61.7497,61.8908,61.7056,61.7673,100346.0
2018-02-09 15:00:00,70.02,70.02,69.66,69.74,171923.0,61.7585,61.7585,61.441,61.5115,171923.0
2018-02-09 15:10:00,69.72,70.33,69.64,70.33,144184.0,61.4939,62.0319,61.4233,62.0319,144184.0
2018-02-09 15:20:00,70.34,70.57,70.31,70.45,83522.0,62.0407,62.2436,62.0143,62.1378,83522.0
2018-02-09 15:30:00,70.44,70.67,70.33,70.41,128181.0,62.1289,62.3318,62.0319,62.1025,128181.0
2018-02-09 15:40:00,70.42,71.06,70.41,70.93,179438.0,62.1113,62.6758,62.1025,62.5611,179438.0
2018-02-09 15:50:00,70.95,71.2,70.44,70.63,369735.0,62.5788,62.7993,62.1289,62.2965,369735.0
2018-02-12 09:30:00,71.3,71.53,71.26,71.51,219022.0,62.8875,63.0903,62.8522,63.0727,219022.0
2018-02-12 09:40:00,71.52,71.72,71.47,71.47,241181.0,63.0815,63.2579,63.0374,63.0374,241181.0
2018-02-12 09:50:00,71.48,71.48,71.24,71.29,197598.0,63.0462,63.0462,62.8346,62.8787,197598.0
2018-02-12 10:00:00,71.3,71.47,71.23,71.28,160192.0,62.8875,63.0374,62.8257,62.8698,160192.0
2018-02-12 10:10:00,71.27,71.29,71.01,71.04,88809.0,62.861,62.8787,62.6317,62.6581,88809.0
2018-02-12 10:20:00,71.03,71.05,70.81,71.03,92156.0,62.6493,62.667,62.4553,62.6493,92156.0
2018-02-12 10:30:00,71.04,71.25,70.94,71.04,147975.0,62.6581,62.8434,62.5699,62.6581,147975.0
2018-02-12 10:40:00,71.03,71.12,70.86,71.12,60235.0,62.6493,62.7287,62.4994,62.7287,60235.0
2018-02-12 10:50:00,71.14,71.24,71.01,71.21,55904.0,62.7463,62.8346,62.6317,62.8081,55904.0
2018-02-12 11:00:00,71.2,71.22,70.99,71.09,88903.0,62.7993,62.8169,62.614,62.7022,88903.0
2018-02-12 11:10:00,71.1,71.27,71.02,71.25,82846.0,62.7111,62.861,62.6405,62.8434,82846.0
2018-02-12 11:20:00,71.26,71.37,71.18,71.26,57042.0,62.8522,62.9492,62.7816,62.8522,57042.0
2018-02-12 11:30:00,71.26,71.32,71.17,71.32,49286.0,62.8522,62.9051,62.7728,62.9051,49286.0
2018-02-12 11:40:00,71.32,71.4,71.32,71.36,20081.0,62.9051,62.9757,62.9051,62.9404,20081.0
2018-02-12 11:50:00,71.35,71.51,71.26,71.5,33339.0,62.9316,63.0727,62.8522,63.0639,33339.0
2018-02-12 12:00:00,71.5,71.53,71.4,71.49,42915.0,63.0639,63.0903,62.9757,63.0551,42915.0
2018-02-12 12:10:00,71.48,71.66,71.48,71.6,84204.0,63.0462,63.205,63.0462,63.1521,84204.0
2018-02-12 12:20:00,71.62,71.62,71.5,71.55,18625.0,63.1697,63.1697,63.0639,63.108,18625.0
2018-02-12 12:30:00,71.55,71.61,71.47,71.54,48919.0,63.108,63.1609,63.0374,63.0992,48919.0
2018-02-12 12:40:00,71.54,71.54,71.42,71.47,53289.0,63.0992,63.0992,62.9933,63.0374,53289.0
2018-02-12 12:50:00,71.48,71.61,71.48,71.58,27600.0,63.0462,63.1609,63.0462,63.1344,27600.0
2018-02-12 13:00:00,71.59,71.62,71.51,71.53,35805.0,63.1433,63.1697,63.0727,63.0903,35805.0
2018-02-12 13:10:00,71.53,71.65,71.52,71.6,40404.0,63.0903,63.1962,63.0815,63.1521,40404.0
2018-02-12 13:20:00,71.59,71.65,71.55,71.65,22415.0,63.1433,63.1962,63.108,63.1962,22415.0
2018-02-12 13:30:00,71.65,71.66,71.61,71.64,32827.0,63.1962,63.205,63.1609,63.1874,32827.0
2018-02-12 13:40:00,71.65,71.67,71.61,71.63,22313.0,63.1962,63.2138,63.1609,63.1785,22313.0
2018-02-12 13:50:00,71.64,71.79,71.64,71.77,95643.0,63.1874,63.3197,63.1874,63.302,95643.0
2018-02-12 14:00:00,71.78,71.81,71.67,71.68,63628.0,63.3108,63.3373,63.2138,63.2226,63628.0
2018-02-12 14:10:00,71.68,71.69,71.63,71.64,42631.0,63.2226,63.2315,63.1785,63.1874,42631.0
2018-02-12 14:20:00,71.65,71.79,71.64,71.78,25430.0,63.1962,63.3197,63.1874,63.3108,25430.0
2018-02-12 14:30:00,71.77,71.84,71.76,71.81,28261.0,63.302,63.3638,63.2932,63.3373,28261.0
2018-02-12 14:40:00,71.81,71.84,71.67,71.69,73750.0,63.3373,63.3638,63.2138,63.2315,73750.0
2018-02-12 14:50:00,71.68,71.69,71.63,71.65,86806.0,63.2226,63.2315,63.1785,63.1962,86806.0
2018-02-12 15:00:00,71.65,71.82,71.63,71.8,50541.0,63.1962,63.3461,63.1785,63.3285,50541.0
2018-02-12 15:10:00,71.78,71.99,71.72,71.82,44299.0,63.3108,63.4961,63.2579,63.3461,44299.0
2018-02-12 15:20:00,71.84,71.95,71.71,71.75,43916.0,63.3638,63.4608,63.2491,63.2844,43916.0
2018-02-12 15:30:00,71.76,71.83,71.52,71.63,124054.0,63.2932,63.3549,63.0815,63.1785,124054.0
2018-02-12 15:40:00,71.65,71.76,71.24,71.35,149478.0,63.1962,63.2932,62.8346,62.9316,149478.0
2018-02-12 15:50:00,71.32,71.57,71.31,71.48,236052.0,62.9051,63.1256,62.8963,63.0462,236052.0
2018-02-13 09:30:00,71.5,71.65,71.41,71.59,112414.0,63.0639,63.1962,62.9845,63.1433,112414.0
2018-02-13 09:40:00,71.59,71.72,71.55,71.58,70040.0,63.1433,63.2579,63.108,63.1344,70040.0
2018-02-13 09:50:00,71.58,71.74,71.56,71.68,56363.0,63.1344,63.2756,63.1168,63.2226,56363.0
2018-02-13 10:00:00,71.68,71.8,71.58,71.59,105420.0,63.2226,63.3285,63.1344,63.1433,105420.0
2018-02-13 10:10:00,71.6,71.75,71.6,71.72,33543.0,63.1521,63.2844,63.1521,63.2579,33543.0
2018-02-13 10:20:00,71.72,71.8,71.69,71.7,46546.0,63.2579,63.3285,63.2315,63.2403,46546.0
2018-02-13 10:30:00,71.7,71.73,71.57,71.72,35161.0,63.2403,63.2667,63.1256,63.2579,35161.0
2018-02-13 10:40:00,71.72,71.78,71.66,71.78,103169.0,63.2579,63.3108,63.205,63.3108,103169.0
2018-02-13 10:50:00,71.78,71.79,71.7,71.75,24409.0,63.3108,63.3197,63.2403,63.2844,24409.0
2018-02-13 11:00:00,71.73,71.73,71.52,71.56,62242.0,63.2667,63.2667,63.0815,63.1168,62242.0
2018-02-13 11:10:00,71.57,71.64,71.57,71.64,24198.0,63.1256,63.1874,63.1256,63.1874,24198.0
2018-02-13 11:20:00,71.65,71.69,71.54,71.56,69265.0,63.1962,63.2315,63.0992,63.1168,69265.0
2018-02-13 11:30:00,71.56,71.61,71.5,71.61,155024.0,63.1168,63.1609,63.0639,63.1609,155024.0
2018-02-13 11:40:00,71.6,71.69,71.56,71.63,77062.0,63.1521,63.2315,63.1168,63.1785,77062.0
2018-02-13 11:50:00,71.63,71.72,71.59,71.65,163534.0,63.1785,63.2579,63.1433,63.1962,163534.0
2018-02-13 12:00:00,71.65,71.66,71.55,71.57,66236.0,63.1962,63.205,63.108,63.1256,66236.0
2018-02-13 12:10:00,71.58,71.66,71.55,71.57,31953.0,63.1344,63.205,63.108,63.1256,31953.0
2018-02-13 12:20:00,71.56,71.58,71.53,71.58,81194.0,63.1168,63.1344,63.0903,63.1344,81194.0
2018-02-13 12:30:00,71.58,71.63,71.5,71.55,70580.0,63.1344,63.1785,63.0639,63.108,70580.0
2018-02-13 12:40:00,71.55,71.6,71.51,71.59,43908.0,63.108,63.1521,63.0727,63.1433,43908.0
2018-02-13 12:50:00,71.59,71.6,71.49,71.49,36965.0,63.1433,63.1521,63.0551,63.0551,36965.0
2018-02-13 13:00:00,71.48,71.54,71.47,71.53,27589.0,63.0462,63.0992,63.0374,63.0903,27589.0
2018-02-13 13:10:00,71.53,71.69,71.51,71.66,33618.0,63.0903,63.2315,63.0727,63.205,33618.0
2018-02-13 13:20:00,71.67,71.74,71.63,71.64,47783.0,63.2138,63.2756,63.1785,63.1874,47783.0
2018-02-13 13:30:00,71.65,71.75,71.62,71.74,28977.0,63.1962,63.2844,63.1697,63.2756,28977.0
2018-02-13 13:40:00,71.74,71.74,71.64,71.66,32520.0,63.2756,63.2756,63.1874,63.205,32520.0
2018-02-13 13:50:00,71.65,71.72,71.62,71.65,37922.0,63.1962,63.2579,63.1697,63.1962,37922.0
2018-02-13 14:00:00,71.65,71.77,71.62,71.76,52261.0,63.1962,63.302,63.1697,63.2932,52261.0
2018-02-13 14:10:00,71.75,71.84,71.73,71.74,73652.0,63.2844,63.3638,63.2667,63.2756,73652.0
2018-02-13 14:20:00,71.75,71.78,71.7,71.72,30385.0,63.2844,63.3108,63.2403,63.2579,30385.0
2018-02-13 14:30:00,71.71,71.71,71.62,71.65,29726.0,63.2491,63.2491,63.1697,63.1962,29726.0
2018-02-13 14:40:00,71.64,71.72,71.62,71.71,27158.0,63.1874,63.2579,63.1697,63.2491,27158.0
2018-02-13 14:50:00,71.71,71.82,71.7,71.8,42480.0,63.2491,63.3461,63.2403,63.3285,42480.0
2018-02-13 15:00:00,71.8,71.82,71.66,71.73,38688.0,63.3285,63.3461,63.205,63.2667,38688.0
2018-02-13 15:10:00,71.72,71.73,71.67,71.71,24891.0,63.2579,63.2667,63.2138,63.2491,24891.0
2018-02-13 15:20:00,71.7,71.79,71.67,71.71,33917.0,63.2403,63.3197,63.2138,63.2491,33917.0
2018-02-13 15:30:00,71.69,71.96,71.69,71.92,65805.0,63.2315,63.4696,63.2315,63.4343,65805.0
2018-02-13 15:40:00,71.94,71.94,71.74,71.91,67674.0,63.452,63.452,63.2756,63.4255,67674.0
2018-02-13 15:50:00,71.91,71.93,71.74,71.76,283664.0,63.4255,63.4431,63.2756,63.2932,283664.0
2018-02-14 09:30:00,71.87,72.13,71.82,72.08,156839.0,63.3902,63.6195,63.3461,63.5754,156839.0
2018-02-14 09:40:00,72.09,72.21,72.05,72.2,107804.0,63.5843,63.6901,63.549,63.6813,107804.0
2018-02-14 09:50:00,72.22,72.42,72.1,72.14,133045.0,63.6989,63.8753,63.5931,63.6284,133045.0
2018-02-14 10:00:00,72.12,72.45,72.09,72.44,119094.0,63.6107,63.9018,63.5843,63.893,119094.0
2018-02-14 10:10:00,72.45,72.57,72.43,72.53,92038.0,63.9018,64.0076,63.8841,63.9723,92038.0
2018-02-14 10:20:00,72.53,72.67,72.52,72.58,104557.0,63.9723,64.0958,63.9635,64.0164,104557.0
2018-02-14 10:30:00,72.6,72.78,72.48,72.78,181176.0,64.0341,64.1928,63.9282,64.1928,181176.0
2018-02-14 10:40:00,72.77,72.93,72.71,72.92,221598.0,64.184,64.3252,64.1311,64.3163,221598.0
2018-02-14 10:50:00,72.91,72.97,72.8,72.88,203515.0,64.3075,64.3604,64.2105,64.2811,203515.0
2018-02-14 11:00:00,72.88,72.97,72.68,72.68,231856.0,64.2811,64.3604,64.1046,64.1046,231856.0
2018-02-14 11:10:00,72.68,72.98,72.68,72.97,55381.0,64.1046,64.3693,64.1046,64.3604,55381.0
2018-02-14 11:20:00,72.97,73.02,72.9,72.98,83634.0,64.3604,64.4045,64.2987,64.3693,83634.0
2018-02-14 11:30:00,72.99,73.01,72.81,72.99,50671.0,64.3781,64.3957,64.2193,64.3781,50671.0
2018-02-14 11:40:00,72.99,73.1,72.8,72.8,49530.0,64.3781,64.4751,64.2105,64.2105,49530.0
2018-02-14 11:50:00,72.78,72.83,72.68,72.81,70240.0,64.1928,64.2369,64.1046,64.2193,70240.0
2018-02-14 12:00:00,72.82,72.92,72.81,72.81,120958.0,64.2281,64.3163,64.2193,64.2193,120958.0
2018-02-14 12:10:00,72.82,72.86,72.73,72.77,63605.0,64.2281,64.2634,64.1487,64.184,63605.0
2018-02-14 12:20:00,72.76,73.0,72.75,72.98,55677.0,64.1752,64.3869,64.1664,64.3693,55677.0
2018-02-14 12:30:00,72.97,73.13,72.97,73.1,41515.0,64.3604,64.5016,64.3604,64.4751,41515.0
2018-02-14 12:40:00,73.11,73.29,73.1,73.25,133048.0,64.4839,64.6427,64.4751,64.6074,133048.0
2018-02-14 12:50:00,73.24,73.46,73.22,73.39,44752.0,64.5986,64.7926,64.5809,64.7309,44752.0
2018-02-14 13:00:00,73.39,73.59,73.38,73.54,71866.0,64.7309,64.9073,64.7221,64.8632,71866.0
2018-02-14 13:10:00,73.54,73.66,73.53,73.6,24825.0,64.8632,64.969,64.8544,64.9161,24825.0
2018-02-14 13:20:00,73.61,73.77,73.59,73.6,66153.0,64.9249,65.066,64.9073,64.9161,66153.0
2018-02-14 13:30:00,73.62,73.67,73.55,73.59,35864.0,64.9337,64.9778,64.872,64.9073,35864.0
2018-02-14 13:40:00,73.6,73.76,73.53,73.75,64613.0,64.9161,65.0572,64.8544,65.0484,64613.0
2018-02-14 13:50:00,73.75,73.8,73.7,73.77,105966.0,65.0484,65.0925,65.0043,65.066,105966.0
2018-02-14 14:00:00,73.77,73.93,73.77,73.93,105434.0,65.066,65.2072,65.066,65.2072,105434.0
2018-02-14 14:10:00,73.93,74.03,73.86,73.9,78757.0,65.2072,65.2954,65.1454,65.1807,78757.0
2018-02-14 14:20:00,73.91,73.98,73.76,73.76,39056.0,65.1895,65.2513,65.0572,65.0572,39056.0
2018-02-14 14:30:00,73.75,73.99,73.7,73.99,41756.0,65.0484,65.2601,65.0043,65.2601,41756.0
2018-02-14 14:40:00,73.99,74.01,73.86,73.89,47754.0,65.2601,65.2777,65.1454,65.1719,47754.0
2018-02-14 14:50:00,73.89,74.0,73.87,73.95,61744.0,65.1719,65.2689,65.1542,65.2248,61744.0
2018-02-14 15:00:00,73.94,74.19,73.94,74.05,170940.0,65.216,65.4365,65.216,65.313,170940.0
2018-02-14 15:10:00,74.04,74.2,74.0,74.16,64239.0,65.3042,65.4453,65.2689,65.41,64239.0
2018-02-14 15:20:00,74.16,74.18,73.94,73.97,124004.0,65.41,65.4277,65.216,65.2424,124004.0
2018-02-14 15:30:00,73.97,74.07,73.95,73.96,54630.0,65.2424,65.3306,65.2248,65.2336,54630.0
2018-02-14 15:40:00,73.96,73.98,73.77,73.86,135897.0,65.2336,65.2513,65.066,65.1454,135897.0
2018-02-14 15:50:00,73.87,74.01,73.85,73.91,229973.0,65.1542,65.2777,65.1366,65.1895,229973.0
2018-02-15 09:30:00,75.33,75.49,75.16,75.46,318360.0,66.442,66.5831,66.292,66.5566,318360.0
2018-02-15 09:40:00,75.46,75.63,75.38,75.63,128169.0,66.5566,66.7066,66.4861,66.7066,128169.0
2018-02-15 09:50:00,75.63,75.82,75.57,75.81,317803.0,66.7066,66.8742,66.6537,66.8653,317803.0
2018-02-15 10:00:00,75.82,75.84,75.08,75.11,233055.0,66.8742,66.8918,66.2215,66.2479,233055.0
2018-02-15 10:10:00,75.13,75.34,74.98,75.2,157998.0,66.2656,66.4508,66.1333,66.3273,157998.0
2018-02-15 10:20:00,75.19,75.5,75.17,75.47,87557.0,66.3185,66.5919,66.3009,66.5655,87557.0
2018-02-15 10:30:00,75.46,75.51,75.2,75.2,59458.0,66.5566,66.6007,66.3273,66.3273,59458.0
2018-02-15 10:40:00,75.19,75.22,74.77,75.02,135058.0,66.3185,66.345,65.9481,66.1686,135058.0
2018-02-15 10:50:00,75.03,75.1,74.7,74.72,99669.0,66.1774,66.2391,65.8863,65.904,99669.0
2018-02-15 11:00:00,74.69,74.91,74.49,74.87,123680.0,65.8775,66.0715,65.7011,66.0363,123680.0
2018-02-15 11:10:00,74.86,75.05,74.83,74.98,92668.0,66.0274,66.195,66.001,66.1333,92668.0
2018-02-15 11:20:00,74.99,75.22,74.99,75.2,42263.0,66.1421,66.345,66.1421,66.3273,42263.0
2018-02-15 11:30:00,75.19,75.22,75.0,75.16,54401.0,66.3185,66.345,66.1509,66.292,54401.0
2018-02-15 11:40:00,75.15,75.44,75.15,75.43,124047.0,66.2832,66.539,66.2832,66.5302,124047.0
2018-02-15 11:50:00,75.43,75.49,75.26,75.35,52740.0,66.5302,66.5831,66.3802,66.4596,52740.0
2018-02-15 12:00:00,75.35,75.43,75.2,75.26,44466.0,66.4596,66.5302,66.3273,66.3802,44466.0
2018-02-15 12:10:00,75.28,75.32,75.17,75.19,74848.0,66.3979,66.4332,66.3009,66.3185,74848.0
2018-02-15 12:20:00,75.2,75.2,75.08,75.09,53990.0,66.3273,66.3273,66.2215,66.2303,53990.0
2018-02-15 12:30:00,75.1,75.37,75.09,75.37,68183.0,66.2391,66.4773,66.2303,66.4773,68183.0
2018-02-15 12:40:00,75.38,75.41,75.21,75.24,58388.0,66.4861,66.5125,66.3361,66.3626,58388.0
2018-02-15 12:50:00,75.27,75.38,75.22,75.36,26935.0,66.3891,66.4861,66.345,66.4684,26935.0
2018-02-15 13:00:00,75.38,75.55,75.38,75.47,34677.0,66.4861,66.636,66.4861,66.5655,34677.0
2018-02-15 13:10:00,75.48,75.6,75.47,75.56,20536.0,66.5743,66.6801,66.5655,66.6448,20536.0
2018-02-15 13:20:00,75.55,75.55,75.35,75.38,76709.0,66.636,66.636,66.4596,66.4861,76709.0
2018-02-15 13:30:00,75.38,75.38,75.19,75.23,62126.0,66.4861,66.4861,66.3185,66.3538,62126.0
2018-02-15 13:40:00,75.22,75.44,75.21,75.42,65003.0,66.345,66.539,66.3361,66.5214,65003.0
2018-02-15 13:50:00,75.42,75.44,75.22,75.25,54405.0,66.5214,66.539,66.345,66.3714,54405.0
2018-02-15 14:00:00,75.23,75.55,75.18,75.48,60046.0,66.3538,66.636,66.3097,66.5743,60046.0
2018-02-15 14:10:00,75.49,75.49,75.37,75.45,33793.0,66.5831,66.5831,66.4773,66.5478,33793.0
2018-02-15 14:20:00,75.45,75.5,75.37,75.47,31471.0,66.5478,66.5919,66.4773,66.5655,31471.0
2018-02-15 14:30:00,75.47,75.53,75.4,75.42,40643.0,66.5655,66.6184,66.5037,66.5214,40643.0
2018-02-15 14:40:00,75.41,75.44,75.33,75.42,43575.0,66.5125,66.539,66.442,66.5214,43575.0
2018-02-15 14:50:00,75.43,75.43,75.22,75.24,43342.0,66.5302,66.5302,66.345,66.3626,43342.0
2018-02-15 15:00:00,75.25,75.38,75.23,75.24,42606.0,66.3714,66.4861,66.3538,66.3626,42606.0
2018-02-15 15:10:00,75.26,75.36,75.19,75.31,53848.0,66.3802,66.4684,66.3185,66.4243,53848.0
2018-02-15 15:20:00,75.33,75.34,75.28,75.34,42576.0,66.442,66.4508,66.3979,66.4508,42576.0
2018-02-15 15:30:00,75.33,75.36,75.14,75.23,65103.0,66.442,66.4684,66.2744,66.3538,65103.0
2018-02-15 15:40:00,75.23,75.41,75.23,75.37,86850.0,66.3538,66.5125,66.3538,66.4773,86850.0
2018-02-15 15:50:00,75.36,75.61,75.31,75.57,248475.0,66.4684,66.6889,66.4243,66.6537,248475.0
2018-02-16 09:30:00,75.46,75.9,75.38,75.88,161625.0,66.5566,66.9447,66.4861,66.9271,161625.0
2018-02-16 09:40:00,75.87,75.95,75.61,75.91,74731.0,66.9183,66.9888,66.6889,66.9535,74731.0
2018-02-16 09:50:00,75.9,76.05,75.79,75.82,163483.0,66.9447,67.077,66.8477,66.8742,163483.0
2018-02-16 10:00:00,75.82,75.87,75.59,75.83,140271.0,66.8742,66.9183,66.6713,66.883,140271.0
2018-02-16 10:10:00,75.84,76.23,75.65,76.2,268734.0,66.8918,67.2358,66.7242,67.2093,268734.0
2018-02-16 10:20:00,76.2,76.24,76.1,76.23,105787.0,67.2093,67.2446,67.1211,67.2358,105787.0
2018-02-16 10:30:00,76.22,76.38,76.18,76.3,139548.0,67.227,67.3681,67.1917,67.2975,139548.0
2018-02-16 10:40:00,76.28,76.37,76.2,76.34,79665.0,67.2799,67.3593,67.2093,67.3328,79665.0
2018-02-16 10:50:00,76.33,76.33,76.06,76.12,207475.0,67.324,67.324,67.0858,67.1388,207475.0
2018-02-16 11:00:00,76.13,76.3,76.03,76.29,197541.0,67.1476,67.2975,67.0594,67.2887,197541.0
2018-02-16 11:10:00,76.29,76.48,76.28,76.34,214242.0,67.2887,67.4563,67.2799,67.3328,214242.0
2018-02-16 11:20:00,76.33,76.41,76.25,76.26,104376.0,67.324,67.3946,67.2534,67.2623,104376.0
2018-02-16 11:30:00,76.27,76.3,76.12,76.25,142650.0,67.2711,67.2975,67.1388,67.2534,142650.0
2018-02-16 11:40:00,76.25,76.34,76.17,76.34,96864.0,67.2534,67.3328,67.1829,67.3328,96864.0
2018-02-16 11:50:00,76.34,76.35,76.19,76.19,75138.0,67.3328,67.3416,67.2005,67.2005,75138.0
2018-02-16 12:00:00,76.2,76.25,76.09,76.13,118665.0,67.2093,67.2534,67.1123,67.1476,118665.0
2018-02-16 12:10:00,76.13,76.17,76.1,76.15,57069.0,67.1476,67.1829,67.1211,67.1652,57069.0
2018-02-16 12:20:00,76.15,76.18,76.05,76.16,50555.0,67.1652,67.1917,67.077,67.1741,50555.0
2018-02-16 12:30:00,76.16,76.31,76.12,76.13,158517.0,67.1741,67.3064,67.1388,67.1476,158517.0
2018-02-16 12:40:00,76.13,76.15,76.02,76.03,47414.0,67.1476,67.1652,67.0506,67.0594,47414.0
2018-02-16 12:50:00,76.02,76.03,75.79,75.9,82403.0,67.0506,67.0594,66.8477,66.9447,82403.0
2018-02-16 13:00:00,75.92,75.95,75.79,75.85,27690.0,66.9624,66.9888,66.8477,66.9006,27690.0
2018-02-16 13:10:00,75.84,75.9,75.63,75.66,170366.0,66.8918,66.9447,66.7066,66.733,170366.0
2018-02-16 13:20:00,75.66,75.91,75.65,75.76,88809.0,66.733,66.9535,66.7242,66.8212,88809.0
2018-02-16 13:30:00,75.76,75.97,75.6,75.93,95228.0,66.8212,67.0065,66.6801,66.9712,95228.0
2018-02-16 13:40:00,75.94,76.0,75.83,75.83,60303.0,66.98,67.0329,66.883,66.883,60303.0
2018-02-16 13:50:00,75.83,75.85,75.62,75.75,78956.0,66.883,66.9006,66.6978,66.8124,78956.0
2018-02-16 14:00:00,75.75,75.86,75.68,75.68,34725.0,66.8124,66.9094,66.7507,66.7507,34725.0
2018-02-16 14:10:00,75.68,75.8,75.52,75.6,60387.0,66.7507,66.8565,66.6096,66.6801,60387.0
2018-02-16 14:20:00,75.58,75.68,75.44,75.67,73386.0,66.6625,66.7507,66.539,66.7419,73386.0
2018-02-16 14:30:00,75.68,75.8,75.59,75.75,34664.0,66.7507,66.8565,66.6713,66.8124,34664.0
2018-02-16 14:40:00,75.74,75.79,75.6,75.75,39877.0,66.8036,66.8477,66.6801,66.8124,39877.0
2018-02-16 14:50:00,75.74,75.88,75.64,75.87,32573.0,66.8036,66.9271,66.7154,66.9183,32573.0
2018-02-16 15:00:00,75.88,75.9,75.75,75.85,33334.0,66.9271,66.9447,66.8124,66.9006,33334.0
2018-02-16 15:10:00,75.86,75.89,75.73,75.77,39491.0,66.9094,66.9359,66.7948,66.8301,39491.0
2018-02-16 15:20:00,75.78,75.9,75.75,75.8,46461.0,66.8389,66.9447,66.8124,66.8565,46461.0
2018-02-16 15:30:00,75.8,75.86,75.62,75.78,89568.0,66.8565,66.9094,66.6978,66.8389,89568.0
2018-02-16 15:40:00,75.77,75.91,75.62,75.86,126615.0,66.8301,66.9535,66.6978,66.9094,126615.0
2018-02-16 15:50:00,75.87,75.95,75.72,75.75,358078.0,66.9183,66.9888,66.786,66.8124,358078.0
2018-02-20 09:30:00,73.05,73.09,72.8,73.01,568589.0,64.431,64.4663,64.2105,64.3957,568589.0
2018-02-20 09:40:00,73.01,73.14,72.93,73.14,130129.0,64.3957,64.5104,64.3252,64.5104,130129.0
2018-02-20 09:50:00,73.15,73.21,72.97,72.99,117813.0,64.5192,64.5721,64.3604,64.3781,117813.0
2018-02-20 10:00:00,72.98,73.04,72.88,73.03,122653.0,64.3693,64.4222,64.2811,64.4134,122653.0
2018-02-20 10:10:00,73.03,73.14,73.02,73.12,253559.0,64.4134,64.5104,64.4045,64.4927,253559.0
2018-02-20 10:20:00,73.12,73.21,73.05,73.06,151104.0,64.4927,64.5721,64.431,64.4398,151104.0
2018-02-20 10:30:00,73.05,73.07,72.81,72.82,70181.0,64.431,64.4486,64.2193,64.2281,70181.0
2018-02-20 10:40:00,72.81,72.94,72.8,72.91,84789.0,64.2193,64.334,64.2105,64.3075,84789.0
2018-02-20 10:50:00,72.91,72.92,72.72,72.75,182194.0,64.3075,64.3163,64.1399,64.1664,182194.0
2018-02-20 11:00:00,72.75,72.89,72.69,72.83,148198.0,64.1664,64.2899,64.1135,64.2369,148198.0
2018-02-20 11:10:00,72.83,72.86,72.71,72.77,123703.0,64.2369,64.2634,64.1311,64.184,123703.0
2018-02-20 11:20:00,72.78,73.01,72.78,73.0,72363.0,64.1928,64.3957,64.1928,64.3869,72363.0
2018-02-20 11:30:00,73.0,73.03,72.93,72.98,142599.0,64.3869,64.4134,64.3252,64.3693,142599.0
2018-02-20 11:40:00,72.98,73.03,72.93,72.96,45476.0,64.3693,64.4134,64.3252,64.3516,45476.0
2018-02-20 11:50:00,72.97,73.09,72.96,73.08,25495.0,64.3604,64.4663,64.3516,64.4575,25495.0
2018-02-20 12:00:00,73.08,73.09,72.99,73.08,43831.0,64.4575,64.4663,64.3781,64.4575,43831.0
2018-02-20 12:10:00,73.08,73.15,73.05,73.05,28338.0,64.4575,64.5192,64.431,64.431,28338.0
2018-02-20 12:20:00,73.05,73.07,73.01,73.05,66151.0,64.431,64.4486,64.3957,64.431,66151.0
2018-02-20 12:30:00,73.04,73.16,73.04,73.14,60787.0,64.4222,64.528,64.4222,64.5104,60787.0
2018-02-20 12:40:00,73.14,73.15,73.11,73.14,115040.0,64.5104,64.5192,64.4839,64.5104,115040.0
2018-02-20 12:50:00,73.15,73.18,73.11,73.15,18703.0,64.5192,64.5457,64.4839,64.5192,18703.0
2018-02-20 13:00:00,73.15,73.15,73.07,73.1,416602.0,64.5192,64.5192,64.4486,64.4751,416602.0
2018-02-20 13:10:00,73.1,73.12,73.02,73.08,38362.0,64.4751,64.4927,64.4045,64.4575,38362.0
2018-02-20 13:20:00,73.09,73.11,73.02,73.06,78738.0,64.4663,64.4839,64.4045,64.4398,78738.0
2018-02-20 13:30:00,73.06,73.17,73.04,73.14,41186.0,64.4398,64.5368,64.4222,64.5104,41186.0
2018-02-20 13:40:00,73.14,73.21,73.11,73.2,18984.0,64.5104,64.5721,64.4839,64.5633,18984.0
2018-02-20 13:50:00,73.22,73.25,73.14,73.23,43263.0,64.5809,64.6074,64.5104,64.5898,43263.0
2018-02-20 14:00:00,73.23,73.27,73.1,73.12,41174.0,64.5898,64.625,64.4751,64.4927,41174.0
2018-02-20 14:10:00,73.12,73.12,73.0,73.03,27375.0,64.4927,64.4927,64.3869,64.4134,27375.0
2018-02-20 14:20:00,73.02,73.15,73.02,73.06,33078.0,64.4045,64.5192,64.4045,64.4398,33078.0
2018-02-20 14:30:00,73.06,73.18,73.06,73.17,45489.0,64.4398,64.5457,64.4398,64.5368,45489.0
2018-02-20 14:40:00,73.16,73.18,73.11,73.13,26934.0,64.528,64.5457,64.4839,64.5016,26934.0
2018-02-20 14:50:00,73.13,73.15,72.99,72.99,52555.0,64.5016,64.5192,64.3781,64.3781,52555.0
2018-02-20 15:00:00,72.99,73.07,72.77,72.8,59211.0,64.3781,64.4486,64.184,64.2105,59211.0
2018-02-20 15:10:00,72.79,72.9,72.75,72.8,49838.0,64.2017,64.2987,64.1664,64.2105,49838.0
2018-02-20 15:20:00,72.79,72.88,72.68,72.86,74900.0,64.2017,64.2811,64.1046,64.2634,74900.0
2018-02-20 15:30:00,72.86,72.96,72.85,72.91,61169.0,64.2634,64.3516,64.2546,64.3075,61169.0
2018-02-20 15:40:00,72.91,73.06,72.82,73.05,174646.0,64.3075,64.4398,64.2281,64.431,174646.0
2018-02-20 15:50:00,73.05,73.13,72.91,72.97,299181.0,64.431,64.5016,64.3075,64.3604,299181.0
2018-02-21 09:30:00,73.59,73.74,73.54,73.71,163861.0,64.9073,65.0396,64.8632,65.0131,163861.0
2018-02-21 09:40:00,73.7,73.75,73.63,73.69,38274.0,65.0043,65.0484,64.9426,64.9955,38274.0
2018-02-21 09:50:00,73.69,73.72,73.52,73.55,111900.0,64.9955,65.0219,64.8455,64.872,111900.0
2018-02-21 10:00:00,73.56,73.61,73.48,73.57,74771.0,64.8808,64.9249,64.8103,64.8896,74771.0
2018-02-21 10:10:00,73.57,73.61,73.46,73.6,101222.0,64.8896,64.9249,64.7926,64.9161,101222.0
2018-02-21 10:20:00,73.61,73.65,73.53,73.56,69415.0,64.9249,64.9602,64.8544,64.8808,69415.0
2018-02-21 10:30:00,73.56,73.6,73.49,73.56,92700.0,64.8808,64.9161,64.8191,64.8808,92700.0
2018-02-21 10:40:00,73.56,73.62,73.55,73.57,56519.0,64.8808,64.9337,64.872,64.8896,56519.0
2018-02-21 10:50:00,73.58,73.6,73.54,73.55,150719.0,64.8985,64.9161,64.8632,64.872,150719.0
2018-02-21 11:00:00,73.56,73.6,73.55,73.59,25789.0,64.8808,64.9161,64.872,64.9073,25789.0
2018-02-21 11:10:00,73.59,73.59,73.5,73.55,29238.0,64.9073,64.9073,64.8279,64.872,29238.0
2018-02-21 11:20:00,73.55,73.62,73.53,73.61,30782.0,64.872,64.9337,64.8544,64.9249,30782.0
2018-02-21 11:30:00,73.61,73.71,73.6,73.63,30689.0,64.9249,65.0131,64.9161,64.9426,30689.0
2018-02-21 11:40:00,73.62,73.64,73.58,73.64,23420.0,64.9337,64.9514,64.8985,64.9514,23420.0
2018-02-21 11:50:00,73.63,73.7,73.57,73.57,36628.0,64.9426,65.0043,64.8896,64.8896,36628.0
2018-02-21 12:00:00,73.57,73.6,73.48,73.5,34743.0,64.8896,64.9161,64.8103,64.8279,34743.0
2018-02-21 12:10:00,73.48,73.57,73.48,73.57,26323.0,64.8103,64.8896,64.8103,64.8896,26323.0
2018-02-21 12:20:00,73.57,73.57,73.41,73.45,99820.0,64.8896,64.8896,64.7485,64.7838,99820.0
2018-02-21 12:30:00,73.44,73.52,73.43,73.52,50421.0,64.775,64.8455,64.7662,64.8455,50421.0
2018-02-21 12:40:00,73.51,73.54,73.49,73.52,71219.0,64.8367,64.8632,64.8191,64.8455,71219.0
2018-02-21 12:50:00,73.52,73.62,73.51,73.6,24374.0,64.8455,64.9337,64.8367,64.9161,24374.0
2018-02-21 13:00:00,73.6,73.61,73.55,73.56,25729.0,64.9161,64.9249,64.872,64.8808,25729.0
2018-02-21 13:10:00,73.56,73.6,73.53,73.59,28040.0,64.8808,64.9161,64.8544,64.9073,28040.0
2018-02-21 13:20:00,73.59,73.6,73.54,73.58,25109.0,64.9073,64.9161,64.8632,64.8985,25109.0
2018-02-21 13:30:00,73.58,73.64,73.54,73.57,23903.0,64.8985,64.9514,64.8632,64.8896,23903.0
2018-02-21 13:40:00,73.56,73.61,73.53,73.59,23202.0,64.8808,64.9249,64.8544,64.9073,23202.0
2018-02-21 13:50:00,73.59,73.64,73.55,73.56,28990.0,64.9073,64.9514,64.872,64.8808,28990.0
2018-02-21 14:00:00,73.55,74.07,73.49,73.95,205585.0,64.872,65.3306,64.8191,65.2248,205585.0
2018-02-21 14:10:00,73.95,74.09,73.86,73.96,85292.0,65.2248,65.3483,65.1454,65.2336,85292.0
2018-02-21 14:20:00,73.96,74.02,73.83,73.83,97555.0,65.2336,65.2865,65.119,65.119,97555.0
2018-02-21 14:30:00,73.82,73.87,73.72,73.8,51904.0,65.1101,65.1542,65.0219,65.0925,51904.0
2018-02-21 14:40:00,73.78,73.81,73.51,73.51,48262.0,65.0749,65.1013,64.8367,64.8367,48262.0
2018-02-21 14:50:00,73.51,73.59,73.44,73.51,84464.0,64.8367,64.9073,64.775,64.8367,84464.0
2018-02-21 15:00:00,73.51,73.51,72.96,73.01,133395.0,64.8367,64.8367,64.3516,64.3957,133395.0
2018-02-21 15:10:00,73.0,73.14,72.84,73.04,70897.0,64.3869,64.5104,64.2458,64.4222,70897.0
2018-02-21 15:20:00,73.06,73.31,72.96,73.29,71365.0,64.4398,64.6603,64.3516,64.6427,71365.0
2018-02-21 15:30:00,73.27,73.34,72.97,73.0,91360.0,64.625,64.6868,64.3604,64.3869,91360.0
2018-02-21 15:40:00,72.98,73.14,72.92,73.05,150300.0,64.3693,64.5104,64.3163,64.431,150300.0
2018-02-21 15:50:00,73.05,73.07,72.69,72.75,322085.0,64.431,64.4486,64.1135,64.1664,322085.0
2018-02-22 09:30:00,72.88,73.17,72.88,73.17,95406.0,64.2811,64.5368,64.2811,64.5368,95406.0
2018-02-22 09:40:00,73.17,73.19,72.94,72.94,60852.0,64.5368,64.5545,64.334,64.334,60852.0
2018-02-22 09:50:00,72.94,72.94,72.81,72.88,39731.0,64.334,64.334,64.2193,64.2811,39731.0
2018-02-22 10:00:00,72.91,73.05,72.81,73.04,56176.0,64.3075,64.431,64.2193,64.4222,56176.0
2018-02-22 10:10:00,73.04,73.08,72.92,72.94,25407.0,64.4222,64.4575,64.3163,64.334,25407.0
2018-02-22 10:20:00,72.94,73.14,72.92,73.06,41420.0,64.334,64.5104,64.3163,64.4398,41420.0
2018-02-22 10:30:00,73.07,73.16,73.02,73.15,42544.0,64.4486,64.528,64.4045,64.5192,42544.0
2018-02-22 10:40:00,73.17,73.19,73.09,73.15,38335.0,64.5368,64.5545,64.4663,64.5192,38335.0
2018-02-22 10:50:00,73.15,73.19,73.06,73.09,27125.0,64.5192,64.5545,64.4398,64.4663,27125.0
2018-02-22 11:00:00,73.08,73.28,73.06,73.25,69265.0,64.4575,64.6339,64.4398,64.6074,69265.0
2018-02-22 11:10:00,73.22,73.31,73.22,73.23,33055.0,64.5809,64.6603,64.5809,64.5898,33055.0
2018-02-22 11:20:00,73.23,73.3,73.23,73.28,49627.0,64.5898,64.6515,64.5898,64.6339,49627.0
2018-02-22 11:30:00,73.28,73.28,73.16,73.27,100893.0,64.6339,64.6339,64.528,64.625,100893.0
2018-02-22 11:40:00,73.26,73.33,73.26,73.31,47009.0,64.6162,64.678,64.6162,64.6603,47009.0
2018-02-22 11:50:00,73.31,73.39,73.28,73.33,32988.0,64.6603,64.7309,64.6339,64.678,32988.0
2018-02-22 12:00:00,73.33,73.35,73.26,73.31,40870.0,64.678,64.6956,64.6162,64.6603,40870.0
2018-02-22 12:10:00,73.3,73.35,73.28,73.33,13888.0,64.6515,64.6956,64.6339,64.678,13888.0
2018-02-22 12:20:00,73.32,73.41,73.31,73.31,15273.0,64.6691,64.7485,64.6603,64.6603,15273.0
2018-02-22 12:30:00,73.32,73.34,73.25,73.28,13591.0,64.6691,64.6868,64.6074,64.6339,13591.0
2018-02-22 12:40:00,73.28,73.3,73.11,73.11,19220.0,64.6339,64.6515,64.4839,64.4839,19220.0
2018-02-22 12:50:00,73.1,73.21,73.05,73.08,28459.0,64.4751,64.5721,64.431,64.4575,28459.0
2018-02-22 13:00:00,73.09,73.16,73.07,73.11,41526.0,64.4663,64.528,64.4486,64.4839,41526.0
2018-02-22 13:10:00,73.1,73.1,72.9,72.9,20595.0,64.4751,64.4751,64.2987,64.2987,20595.0
2018-02-22 13:20:00,72.88,72.98,72.86,72.97,18133.0,64.2811,64.3693,64.2634,64.3604,18133.0
2018-02-22 13:30:00,72.97,72.99,72.83,72.85,69663.0,64.3604,64.3781,64.2369,64.2546,69663.0
2018-02-22 13:40:00,72.85,72.85,72.68,72.72,52345.0,64.2546,64.2546,64.1046,64.1399,52345.0
2018-02-22 13:50:00,72.7,72.88,72.69,72.83,43986.0,64.1223,64.2811,64.1135,64.2369,43986.0
2018-02-22 14:00:00,72.82,72.92,72.82,72.83,48095.0,64.2281,64.3163,64.2281,64.2369,48095.0
2018-02-22 14:10:00,72.83,72.92,72.8,72.91,7838.0,64.2369,64.3163,64.2105,64.3075,7838.0
2018-02-22 14:20:00,72.93,72.99,72.85,72.95,19550.0,64.3252,64.3781,64.2546,64.3428,19550.0
2018-02-22 14:30:00,72.96,72.99,72.95,72.96,31449.0,64.3516,64.3781,64.3428,64.3516,31449.0
2018-02-22 14:40:00,72.96,72.96,72.9,72.92,57386.0,64.3516,64.3516,64.2987,64.3163,57386.0
2018-02-22 14:50:00,72.91,72.93,72.72,72.72,43763.0,64.3075,64.3252,64.1399,64.1399,43763.0
2018-02-22 15:00:00,72.73,72.8,72.67,72.71,143614.0,64.1487,64.2105,64.0958,64.1311,143614.0
2018-02-22 15:10:00,72.71,72.84,72.71,72.8,57998.0,64.1311,64.2458,64.1311,64.2105,57998.0
2018-02-22 15:20:00,72.82,72.92,72.76,72.82,102609.0,64.2281,64.3163,64.1752,64.2281,102609.0
2018-02-22 15:30:00,72.82,72.87,72.73,72.81,35102.0,64.2281,64.2722,64.1487,64.2193,35102.0
2018-02-22 15:40:00,72.79,72.88,72.54,72.57,91922.0,64.2017,64.2811,63.9812,64.0076,91922.0
2018-02-22 15:50:00,72.58,72.79,72.57,72.71,168408.0,64.0164,64.2017,64.0076,64.1311,168408.0
2018-02-23 09:30:00,73.83,73.88,73.64,73.75,127163.0,65.119,65.1631,64.9514,65.0484,127163.0
2018-02-23 09:40:00,73.76,73.83,73.66,73.66,42771.0,65.0572,65.119,64.969,64.969,42771.0
2018-02-23 09:50:00,73.66,73.79,73.62,73.74,94876.0,64.969,65.0837,64.9337,65.0396,94876.0
2018-02-23 10:00:00,73.74,73.79,73.67,73.69,45690.0,65.0396,65.0837,64.9778,64.9955,45690.0
2018-02-23 10:10:00,73.7,73.75,73.61,73.68,61980.0,65.0043,65.0484,64.9249,64.9867,61980.0
2018-02-23 10:20:00,73.67,73.72,73.62,73.63,50679.0,64.9778,65.0219,64.9337,64.9426,50679.0
2018-02-23 10:30:00,73.62,73.76,73.6,73.75,58919.0,64.9337,65.0572,64.9161,65.0484,58919.0
2018-02-23 10:40:00,73.76,73.87,73.75,73.77,44328.0,65.0572,65.1542,65.0484,65.066,44328.0
2018-02-23 10:50:00,73.76,73.83,73.74,73.81,38802.0,65.0572,65.119,65.0396,65.1013,38802.0
2018-02-23 11:00:00,73.82,73.91,73.78,73.8,53179.0,65.1101,65.1895,65.0749,65.0925,53179.0
2018-02-23 11:10:00,73.8,73.8,73.67,73.67,35233.0,65.0925,65.0925,64.9778,64.9778,35233.0
2018-02-23 11:20:00,73.67,73.76,73.67,73.73,46795.0,64.9778,65.0572,64.9778,65.0308,46795.0
2018-02-23 11:30:00,73.73,73.85,73.73,73.85,23281.0,65.0308,65.1366,65.0308,65.1366,23281.0
2018-02-23 11:40:00,73.84,73.84,73.78,73.78,18178.0,65.1278,65.1278,65.0749,65.0749,18178.0
2018-02-23 11:50:00,73.78,73.91,73.78,73.89,21199.0,65.0749,65.1895,65.0749,65.1719,21199.0
2018-02-23 12:00:00,73.89,73.93,73.87,73.87,12930.0,65.1719,65.2072,65.1542,65.1542,12930.0
2018-02-23 12:10:00,73.87,73.96,73.87,73.96,8028.0,65.1542,65.2336,65.1542,65.2336,8028.0
2018-02-23 12:20:00,73.97,73.97,73.81,73.81,16703.0,65.2424,65.2424,65.1013,65.1013,16703.0
2018-02-23 12:30:00,73.81,73.88,73.8,73.87,7137.0,65.1013,65.1631,65.0925,65.1542,7137.0
2018-02-23 12:40:00,73.87,73.88,73.83,73.88,8575.0,65.1542,65.1631,65.119,65.1631,8575.0
2018-02-23 12:50:00,73.89,73.91,73.86,73.9,6634.0,65.1719,65.1895,65.1454,65.1807,6634.0
2018-02-23 13:00:00,73.89,73.89,73.79,73.79,31164.0,65.1719,65.1719,65.0837,65.0837,31164.0
2018-02-23 13:10:00,73.8,73.87,73.79,73.87,13069.0,65.0925,65.1542,65.0837,65.1542,13069.0
2018-02-23 13:20:00,73.87,73.93,73.87,73.9,12818.0,65.1542,65.2072,65.1542,65.1807,12818.0
2018-02-23 13:30:00,73.91,73.96,73.88,73.95,17283.0,65.1895,65.2336,65.1631,65.2248,17283.0
2018-02-23 13:40:00,73.95,73.96,73.89,73.91,17285.0,65.2248,65.2336,65.1719,65.1895,17285.0
2018-02-23 13:50:00,73.92,73.97,73.89,73.96,26544.0,65.1983,65.2424,65.1719,65.2336,26544.0
2018-02-23 14:00:00,73.96,73.97,73.85,73.87,10606.0,65.2336,65.2424,65.1366,65.1542,10606.0
2018-02-23 14:10:00,73.88,73.93,73.85,73.88,9455.0,65.1631,65.2072,65.1366,65.1631,9455.0
2018-02-23 14:20:00,73.88,73.96,73.87,73.92,14232.0,65.1631,65.2336,65.1542,65.1983,14232.0
2018-02-23 14:30:00,73.93,73.96,73.89,73.93,23535.0,65.2072,65.2336,65.1719,65.2072,23535.0
2018-02-23 14:40:00,73.93,74.07,73.92,74.06,16865.0,65.2072,65.3306,65.1983,65.3218,16865.0
2018-02-23 14:50:00,74.06,74.08,74.04,74.05,18575.0,65.3218,65.3395,65.3042,65.313,18575.0
2018-02-23 15:00:00,74.05,74.14,74.05,74.09,60492.0,65.313,65.3924,65.313,65.3483,60492.0
2018-02-23 15:10:00,74.1,74.1,74.03,74.07,17341.0,65.3571,65.3571,65.2954,65.3306,17341.0
2018-02-23 15:20:00,74.07,74.18,74.06,74.15,26434.0,65.3306,65.4277,65.3218,65.4012,26434.0
2018-02-23 15:30:00,74.15,74.26,74.12,74.21,70579.0,65.4012,65.4982,65.3747,65.4541,70579.0
2018-02-23 15:40:00,74.22,74.35,74.22,74.28,78916.0,65.4629,65.5776,65.4629,65.5159,78916.0
2018-02-23 15:50:00,74.29,74.35,74.16,74.27,188025.0,65.5247,65.5776,65.41,65.507,188025.0
2018-02-26 09:30:00,74.57,74.63,74.42,74.63,55972.0,65.7717,65.8246,65.6393,65.8246,55972.0
2018-02-26 09:40:00,74.63,74.63,74.46,74.58,36704.0,65.8246,65.8246,65.6746,65.7805,36704.0
2018-02-26 09:50:00,74.58,74.63,74.54,74.61,276960.0,65.7805,65.8246,65.7452,65.8069,276960.0
2018-02-26 10:00:00,74.6,74.64,74.55,74.61,99868.0,65.7981,65.8334,65.754,65.8069,99868.0
2018-02-26 10:10:00,74.61,74.62,74.48,74.6,48698.0,65.8069,65.8158,65.6923,65.7981,48698.0
2018-02-26 10:20:00,74.6,74.6,74.46,74.49,24540.0,65.7981,65.7981,65.6746,65.7011,24540.0
2018-02-26 10:30:00,74.51,74.51,74.4,74.49,45115.0,65.7187,65.7187,65.6217,65.7011,45115.0
2018-02-26 10:40:00,74.5,74.6,74.5,74.55,36174.0,65.7099,65.7981,65.7099,65.754,36174.0
2018-02-26 10:50:00,74.55,74.55,74.48,74.51,15750.0,65.754,65.754,65.6923,65.7187,15750.0
2018-02-26 11:00:00,74.52,74.7,74.47,74.69,42844.0,65.7276,65.8863,65.6834,65.8775,42844.0
2018-02-26 11:10:00,74.69,74.74,74.66,74.74,43352.0,65.8775,65.9216,65.851,65.9216,43352.0
2018-02-26 11:20:00,74.74,74.78,74.71,74.77,39834.0,65.9216,65.9569,65.8951,65.9481,39834.0
2018-02-26 11:30:00,74.76,74.82,74.76,74.78,39803.0,65.9392,65.9922,65.9392,65.9569,39803.0
2018-02-26 11:40:00,74.77,74.82,74.75,74.79,52732.0,65.9481,65.9922,65.9304,65.9657,52732.0
2018-02-26 11:50:00,74.79,74.8,74.7,74.71,84262.0,65.9657,65.9745,65.8863,65.8951,84262.0
2018-02-26 12:00:00,74.7,74.82,74.7,74.81,65718.0,65.8863,65.9922,65.8863,65.9833,65718.0
2018-02-26 12:10:00,74.81,74.88,74.81,74.88,19424.0,65.9833,66.0451,65.9833,66.0451,19424.0
2018-02-26 12:20:00,74.88,74.89,74.84,74.89,35412.0,66.0451,66.0539,66.0098,66.0539,35412.0
2018-02-26 12:30:00,74.9,74.91,74.83,74.88,19701.0,66.0627,66.0715,66.001,66.0451,19701.0
2018-02-26 12:40:00,74.87,74.9,74.83,74.9,20373.0,66.0363,66.0627,66.001,66.0627,20373.0
2018-02-26 12:50:00,74.9,74.94,74.89,74.93,19439.0,66.0627,66.098,66.0539,66.0892,19439.0
2018-02-26 13:00:00,74.93,74.98,74.93,74.95,7750.0,66.0892,66.1333,66.0892,66.1068,7750.0
2018-02-26 13:10:00,74.95,74.96,74.89,74.9,11461.0,66.1068,66.1156,66.0539,66.0627,11461.0
2018-02-26 13:20:00,74.91,74.95,74.9,74.95,9016.0,66.0715,66.1068,66.0627,66.1068,9016.0
2018-02-26 13:30:00,74.95,74.96,74.88,74.91,7950.0,66.1068,66.1156,66.0451,66.0715,7950.0
2018-02-26 13:40:00,74.9,74.95,74.9,74.91,6285.0,66.0627,66.1068,66.0627,66.0715,6285.0
2018-02-26 13:50:00,74.91,74.94,74.88,74.94,7804.0,66.0715,66.098,66.0451,66.098,7804.0
2018-02-26 14:00:00,74.93,74.99,74.93,74.99,18706.0,66.0892,66.1421,66.0892,66.1421,18706.0
2018-02-26 14:10:00,74.99,75.01,74.96,74.98,10275.0,66.1421,66.1597,66.1156,66.1333,10275.0
2018-02-26 14:20:00,74.98,74.99,74.9,74.92,30606.0,66.1333,66.1421,66.0627,66.0804,30606.0
2018-02-26 14:30:00,74.91,74.97,74.89,74.95,12501.0,66.0715,66.1245,66.0539,66.1068,12501.0
2018-02-26 14:40:00,74.95,74.97,74.92,74.94,13011.0,66.1068,66.1245,66.0804,66.098,13011.0
2018-02-26 14:50:00,74.94,74.98,74.92,74.97,12185.0,66.098,66.1333,66.0804,66.1245,12185.0
2018-02-26 15:00:00,74.97,75.04,74.94,75.03,30299.0,66.1245,66.1862,66.098,66.1774,30299.0
2018-02-26 15:10:00,75.03,75.05,74.99,75.04,16019.0,66.1774,66.195,66.1421,66.1862,16019.0
2018-02-26 15:20:00,75.05,75.12,75.04,75.08,47703.0,66.195,66.2568,66.1862,66.2215,47703.0
2018-02-26 15:30:00,75.07,75.14,75.03,75.11,60988.0,66.2127,66.2744,66.1774,66.2479,60988.0
2018-02-26 15:40:00,75.11,75.12,75.02,75.02,49619.0,66.2479,66.2568,66.1686,66.1686,49619.0
2018-02-26 15:50:00,75.02,75.15,75.01,75.12,171953.0,66.1686,66.2832,66.1597,66.2568,171953.0
2018-02-27 09:30:00,74.47,74.52,74.34,74.51,85800.0,65.6834,65.7276,65.5688,65.7187,85800.0
2018-02-27 09:40:00,74.5,74.5,74.36,74.36,50779.0,65.7099,65.7099,65.5864,65.5864,50779.0
2018-02-27 09:50:00,74.36,74.39,74.13,74.17,65541.0,65.5864,65.6129,65.3836,65.4188,65541.0
2018-02-27 10:00:00,74.17,74.36,74.17,74.35,158491.0,65.4188,65.5864,65.4188,65.5776,158491.0
2018-02-27 10:10:00,74.36,74.43,74.34,74.38,78117.0,65.5864,65.6482,65.5688,65.6041,78117.0
2018-02-27 10:20:00,74.38,74.46,74.35,74.39,42212.0,65.6041,65.6746,65.5776,65.6129,42212.0
2018-02-27 10:30:00,74.4,74.41,74.19,74.22,61882.0,65.6217,65.6305,65.4365,65.4629,61882.0
2018-02-27 10:40:00,74.26,74.27,73.91,73.91,92705.0,65.4982,65.507,65.1895,65.1895,92705.0
2018-02-27 10:50:00,73.92,73.95,73.74,73.88,89360.0,65.1983,65.2248,65.0396,65.1631,89360.0
2018-02-27 11:00:00,73.86,74.0,73.79,74.0,51964.0,65.1454,65.2689,65.0837,65.2689,51964.0
2018-02-27 11:10:00,73.99,74.09,73.99,74.01,182725.0,65.2601,65.3483,65.2601,65.2777,182725.0
2018-02-27 11:20:00,74.0,74.03,73.76,73.84,107740.0,65.2689,65.2954,65.0572,65.1278,107740.0
2018-02-27 11:30:00,73.84,73.95,73.8,73.82,246496.0,65.1278,65.2248,65.0925,65.1101,246496.0
2018-02-27 11:40:00,73.8,73.9,73.77,73.9,25223.0,65.0925,65.1807,65.066,65.1807,25223.0
2018-02-27 11:50:00,73.89,73.92,73.72,73.73,53755.0,65.1719,65.1983,65.0219,65.0308,53755.0
2018-02-27 12:00:00,73.73,73.8,73.71,73.78,28206.0,65.0308,65.0925,65.0131,65.0749,28206.0
2018-02-27 12:10:00,73.76,73.79,73.61,73.61,26620.0,65.0572,65.0837,64.9249,64.9249,26620.0
2018-02-27 12:20:00,73.61,73.61,73.47,73.61,23880.0,64.9249,64.9249,64.8014,64.9249,23880.0
2018-02-27 12:30:00,73.62,73.71,73.61,73.71,60812.0,64.9337,65.0131,64.9249,65.0131,60812.0
2018-02-27 12:40:00,73.72,73.84,73.7,73.83,49418.0,65.0219,65.1278,65.0043,65.119,49418.0
2018-02-27 12:50:00,73.84,73.95,73.84,73.93,59166.0,65.1278,65.2248,65.1278,65.2072,59166.0
2018-02-27 13:00:00,73.91,73.95,73.85,73.95,23618.0,65.1895,65.2248,65.1366,65.2248,23618.0
2018-02-27 13:10:00,73.94,73.95,73.85,73.89,26007.0,65.216,65.2248,65.1366,65.1719,26007.0
2018-02-27 13:20:00,73.91,73.95,73.88,73.88,12703.0,65.1895,65.2248,65.1631,65.1631,12703.0
2018-02-27 13:30:00,73.89,73.89,73.82,73.84,10011.0,65.1719,65.1719,65.1101,65.1278,10011.0
2018-02-27 13:40:00,73.83,73.94,73.82,73.87,184047.0,65.119,65.216,65.1101,65.1542,184047.0
2018-02-27 13:50:00,73.86,73.86,73.74,73.75,85312.0,65.1454,65.1454,65.0396,65.0484,85312.0
2018-02-27 14:00:00,73.76,73.78,73.56,73.65,139931.0,65.0572,65.0749,64.8808,64.9602,139931.0
2018-02-27 14:10:00,73.67,73.67,73.56,73.56,149310.0,64.9778,64.9778,64.8808,64.8808,149310.0
2018-02-27 14:20:00,73.56,73.58,73.46,73.54,73243.0,64.8808,64.8985,64.7926,64.8632,73243.0
2018-02-27 14:30:00,73.54,73.67,73.53,73.63,34369.0,64.8632,64.9778,64.8544,64.9426,34369.0
2018-02-27 14:40:00,73.62,73.63,73.49,73.51,80488.0,64.9337,64.9426,64.8191,64.8367,80488.0
2018-02-27 14:50:00,73.51,73.56,73.45,73.46,101227.0,64.8367,64.8808,64.7838,64.7926,101227.0
2018-02-27 15:00:00,73.46,73.51,73.23,73.24,154221.0,64.7926,64.8367,64.5898,64.5986,154221.0
2018-02-27 15:10:00,73.24,73.28,73.15,73.16,176565.0,64.5986,64.6339,64.5192,64.528,176565.0
2018-02-27 15:20:00,73.17,73.21,73.05,73.17,185033.0,64.5368,64.5721,64.431,64.5368,185033.0
2018-02-27 15:30:00,73.17,73.25,73.02,73.12,264407.0,64.5368,64.6074,64.4045,64.4927,264407.0
2018-02-27 15:40:00,73.13,73.2,73.06,73.19,368036.0,64.5016,64.5633,64.4398,64.5545,368036.0
2018-02-27 15:50:00,73.19,73.19,73.05,73.08,843514.0,64.5545,64.5545,64.431,64.4575,843514.0
2018-02-28 09:30:00,73.16,73.21,73.06,73.13,101976.0,64.528,64.5721,64.4398,64.5016,101976.0
2018-02-28 09:40:00,73.13,73.14,72.99,73.13,57021.0,64.5016,64.5104,64.3781,64.5016,57021.0
2018-02-28 09:50:00,73.13,73.25,73.11,73.24,67395.0,64.5016,64.6074,64.4839,64.5986,67395.0
2018-02-28 10:00:00,73.25,73.26,73.11,73.11,111740.0,64.6074,64.6162,64.4839,64.4839,111740.0
2018-02-28 10:10:00,73.1,73.12,73.02,73.11,51896.0,64.4751,64.4927,64.4045,64.4839,51896.0
2018-02-28 10:20:00,73.11,73.2,73.08,73.16,46457.0,64.4839,64.5633,64.4575,64.528,46457.0
2018-02-28 10:30:00,73.14,73.14,73.0,73.11,51237.0,64.5104,64.5104,64.3869,64.4839,51237.0
2018-02-28 10:40:00,73.11,73.12,72.94,73.0,73314.0,64.4839,64.4927,64.334,64.3869,73314.0
2018-02-28 10:50:00,72.99,73.04,72.85,72.96,98074.0,64.3781,64.4222,64.2546,64.3516,98074.0
2018-02-28 11:00:00,72.94,72.95,72.79,72.79,32470.0,64.334,64.3428,64.2017,64.2017,32470.0
2018-02-28 11:10:00,72.78,72.81,72.73,72.8,65133.0,64.1928,64.2193,64.1487,64.2105,65133.0
2018-02-28 11:20:00,72.79,72.91,72.75,72.91,40868.0,64.2017,64.3075,64.1664,64.3075,40868.0
2018-02-28 11:30:00,72.91,72.92,72.74,72.74,48384.0,64.3075,64.3163,64.1576,64.1576,48384.0
2018-02-28 11:40:00,72.71,72.77,72.6,72.67,24134.0,64.1311,64.184,64.0341,64.0958,24134.0
2018-02-28 11:50:00,72.67,72.81,72.61,72.81,45131.0,64.0958,64.2193,64.0429,64.2193,45131.0
2018-02-28 12:00:00,72.81,72.88,72.74,72.87,29928.0,64.2193,64.2811,64.1576,64.2722,29928.0
2018-02-28 12:10:00,72.86,72.87,72.77,72.77,37226.0,64.2634,64.2722,64.184,64.184,37226.0
2018-02-28 12:20:00,72.78,72.81,72.72,72.76,25063.0,64.1928,64.2193,64.1399,64.1752,25063.0
2018-02-28 12:30:00,72.76,72.92,72.71,72.91,20801.0,64.1752,64.3163,64.1311,64.3075,20801.0
2018-02-28 12:40:00,72.91,73.08,72.88,73.08,61498.0,64.3075,64.4575,64.2811,64.4575,61498.0
2018-02-28 12:50:00,73.08,73.08,72.98,72.98,19833.0,64.4575,64.4575,64.3693,64.3693,19833.0
2018-02-28 13:00:00,72.97,72.99,72.86,72.87,11300.0,64.3604,64.3781,64.2634,64.2722,11300.0
2018-02-28 13:10:00,72.88,72.92,72.82,72.86,25365.0,64.2811,64.3163,64.2281,64.2634,25365.0
2018-02-28 13:20:00,72.83,72.91,72.81,72.88,32151.0,64.2369,64.3075,64.2193,64.2811,32151.0
2018-02-28 13:30:00,72.88,72.9,72.81,72.87,30838.0,64.2811,64.2987,64.2193,64.2722,30838.0
2018-02-28 13:40:00,72.87,72.95,72.82,72.82,42386.0,64.2722,64.3428,64.2281,64.2281,42386.0
2018-02-28 13:50:00,72.81,72.99,72.78,72.99,20948.0,64.2193,64.3781,64.1928,64.3781,20948.0
2018-02-28 14:00:00,72.98,73.05,72.97,72.97,24982.0,64.3693,64.431,64.3604,64.3604,24982.0
2018-02-28 14:10:00,72.97,73.0,72.93,72.98,31914.0,64.3604,64.3869,64.3252,64.3693,31914.0
2018-02-28 14:20:00,72.99,73.05,72.98,72.98,22254.0,64.3781,64.431,64.3693,64.3693,22254.0
2018-02-28 14:30:00,72.98,72.98,72.83,72.84,17558.0,64.3693,64.3693,64.2369,64.2458,17558.0
2018-02-28 14:40:00,72.83,72.88,72.8,72.83,34681.0,64.2369,64.2811,64.2105,64.2369,34681.0
2018-02-28 14:50:00,72.83,72.83,72.71,72.73,56896.0,64.2369,64.2369,64.1311,64.1487,56896.0
2018-02-28 15:00:00,72.74,72.77,72.56,72.71,51989.0,64.1576,64.184,63.9988,64.1311,51989.0
2018-02-28 15:10:00,72.71,72.73,72.52,72.52,34468.0,64.1311,64.1487,63.9635,63.9635,34468.0
2018-02-28 15:20:00,72.51,72.52,72.33,72.39,71658.0,63.9547,63.9635,63.7959,63.8489,71658.0
2018-02-28 15:30:00,72.4,72.56,72.37,72.56,101459.0,63.8577,63.9988,63.8312,63.9988,101459.0
2018-02-28 15:40:00,72.55,72.57,72.27,72.33,121210.0,63.99,64.0076,63.743,63.7959,121210.0
2018-02-28 15:50:00,72.32,72.33,72.1,72.1,236427.0,63.7871,63.7959,63.5931,63.5931,236427.0
2018-03-01 09:30:00,72.3,72.42,72.09,72.2,237434.0,63.7695,63.8753,63.5843,63.6813,237434.0
2018-03-01 09:40:00,72.18,72.26,71.97,72.23,138002.0,63.6636,63.7342,63.4784,63.7077,138002.0
2018-03-01 09:50:00,72.23,72.29,72.04,72.09,94387.0,63.7077,63.7607,63.5402,63.5843,94387.0
2018-03-01 10:00:00,72.08,72.32,71.97,72.25,136876.0,63.5754,63.7871,63.4784,63.7254,136876.0
2018-03-01 10:10:00,72.24,72.36,72.1,72.26,141783.0,63.7166,63.8224,63.5931,63.7342,141783.0
2018-03-01 10:20:00,72.26,72.53,72.15,72.52,227698.0,63.7342,63.9723,63.6372,63.9635,227698.0
2018-03-01 10:30:00,72.53,72.96,72.47,72.88,193807.0,63.9723,64.3516,63.9194,64.2811,193807.0
2018-03-01 10:40:00,72.88,72.95,72.63,72.73,109551.0,64.2811,64.3428,64.0605,64.1487,109551.0
2018-03-01 10:50:00,72.71,72.71,72.44,72.49,68562.0,64.1311,64.1311,63.893,63.9371,68562.0
2018-03-01 11:00:00,72.49,72.66,72.42,72.62,38367.0,63.9371,64.087,63.8753,64.0517,38367.0
2018-03-01 11:10:00,72.62,72.65,72.47,72.65,47814.0,64.0517,64.0782,63.9194,64.0782,47814.0
2018-03-01 11:20:00,72.65,72.73,72.46,72.51,88582.0,64.0782,64.1487,63.9106,63.9547,88582.0
2018-03-01 11:30:00,72.52,72.65,72.45,72.59,70449.0,63.9635,64.0782,63.9018,64.0253,70449.0
2018-03-01 11:40:00,72.6,72.81,72.58,72.68,59016.0,64.0341,64.2193,64.0164,64.1046,59016.0
2018-03-01 11:50:00,72.67,72.79,72.65,72.68,61027.0,64.0958,64.2017,64.0782,64.1046,61027.0
2018-03-01 12:00:00,72.68,72.7,72.38,72.43,103374.0,64.1046,64.1223,63.84,63.8841,103374.0
2018-03-01 12:10:00,72.44,72.54,72.29,72.29,99528.0,63.893,63.9812,63.7607,63.7607,99528.0
2018-03-01 12:20:00,72.29,72.29,72.09,72.23,189432.0,63.7607,63.7607,63.5843,63.7077,189432.0
2018-03-01 12:30:00,72.2,72.2,71.95,72.09,108477.0,63.6813,63.6813,63.4608,63.5843,108477.0
2018-03-01 12:40:00,72.11,72.36,72.05,72.36,51364.0,63.6019,63.8224,63.549,63.8224,51364.0
2018-03-01 12:50:00,72.38,72.38,72.09,72.16,47455.0,63.84,63.84,63.5843,63.646,47455.0
2018-03-01 13:00:00,72.09,72.09,71.6,71.61,46679.0,63.5843,63.5843,63.1521,63.1609,46679.0
2018-03-01 13:10:00,71.63,71.83,71.55,71.77,34774.0,63.1785,63.3549,63.108,63.302,34774.0
2018-03-01 13:20:00,71.78,71.94,71.7,71.84,63009.0,63.3108,63.452,63.2403,63.3638,63009.0
2018-03-01 13:30:00,71.82,71.91,71.58,71.59,49536.0,63.3461,63.4255,63.1344,63.1433,49536.0
2018-03-01 13:40:00,71.59,71.72,71.39,71.48,122347.0,63.1433,63.2579,62.9669,63.0462,122347.0
2018-03-01 13:50:00,71.48,71.54,71.25,71.25,39022.0,63.0462,63.0992,62.8434,62.8434,39022.0
2018-03-01 14:00:00,71.25,71.39,71.07,71.25,71206.0,62.8434,62.9669,62.6846,62.8434,71206.0
2018-03-01 14:10:00,71.24,71.27,70.89,71.17,76256.0,62.8346,62.861,62.5258,62.7728,76256.0
2018-03-01 14:20:00,71.16,71.32,71.06,71.31,48013.0,62.764,62.9051,62.6758,62.8963,48013.0
2018-03-01 14:30:00,71.31,71.41,71.1,71.18,62161.0,62.8963,62.9845,62.7111,62.7816,62161.0
2018-03-01 14:40:00,71.18,71.47,71.18,71.21,37902.0,62.7816,63.0374,62.7816,62.8081,37902.0
2018-03-01 14:50:00,71.22,71.43,71.21,71.39,65909.0,62.8169,63.0021,62.8081,62.9669,65909.0
2018-03-01 15:00:00,71.37,71.58,71.28,71.56,52562.0,62.9492,63.1344,62.8698,63.1168,52562.0
2018-03-01 15:10:00,71.56,72.09,71.51,72.09,133697.0,63.1168,63.5843,63.0727,63.5843,133697.0
2018-03-01 15:20:00,72.1,72.14,71.85,71.87,52730.0,63.5931,63.6284,63.3726,63.3902,52730.0
2018-03-01 15:30:00,71.85,71.96,71.59,71.6,100188.0,63.3726,63.4696,63.1433,63.1521,100188.0
2018-03-01 15:40:00,71.58,72.04,71.53,71.95,113553.0,63.1344,63.5402,63.0903,63.4608,113553.0
2018-03-01 15:50:00,71.95,72.0,71.68,71.72,251484.0,63.4608,63.5049,63.2226,63.2579,251484.0
2018-03-02 09:30:00,71.19,71.46,71.19,71.21,397721.0,62.7904,63.0286,62.7904,62.8081,397721.0
2018-03-02 09:40:00,71.2,71.27,71.04,71.21,337370.0,62.7993,62.861,62.6581,62.8081,337370.0
2018-03-02 09:50:00,71.2,71.33,71.15,71.3,100142.0,62.7993,62.9139,62.7552,62.8875,100142.0
2018-03-02 10:00:00,71.27,71.38,71.22,71.31,115727.0,62.861,62.958,62.8169,62.8963,115727.0
2018-03-02 10:10:00,71.3,71.31,71.18,71.2,215274.0,62.8875,62.8963,62.7816,62.7993,215274.0
2018-03-02 10:20:00,71.2,71.28,71.11,71.19,123938.0,62.7993,62.8698,62.7199,62.7904,123938.0
2018-03-02 10:30:00,71.18,71.39,71.14,71.39,101251.0,62.7816,62.9669,62.7463,62.9669,101251.0
2018-03-02 10:40:00,71.39,71.53,71.36,71.4,80304.0,62.9669,63.0903,62.9404,62.9757,80304.0
2018-03-02 10:50:00,71.4,71.4,71.26,71.28,96943.0,62.9757,62.9757,62.8522,62.8698,96943.0
2018-03-02 11:00:00,71.26,71.31,71.19,71.21,87197.0,62.8522,62.8963,62.7904,62.8081,87197.0
2018-03-02 11:10:00,71.21,71.35,71.16,71.18,139063.0,62.8081,62.9316,62.764,62.7816,139063.0
2018-03-02 11:20:00,71.18,71.51,71.18,71.51,162123.0,62.7816,63.0727,62.7816,63.0727,162123.0
2018-03-02 11:30:00,71.51,71.57,71.45,71.51,95931.0,63.0727,63.1256,63.0198,63.0727,95931.0
2018-03-02 11:40:00,71.52,71.81,71.52,71.78,217016.0,63.0815,63.3373,63.0815,63.3108,217016.0
2018-03-02 11:50:00,71.79,71.9,71.72,71.9,81971.0,63.3197,63.4167,63.2579,63.4167,81971.0
2018-03-02 12:00:00,71.91,71.97,71.81,71.9,61206.0,63.4255,63.4784,63.3373,63.4167,61206.0
2018-03-02 12:10:00,71.91,71.91,71.74,71.79,36928.0,63.4255,63.4255,63.2756,63.3197,36928.0
2018-03-02 12:20:00,71.8,71.94,71.78,71.94,54756.0,63.3285,63.452,63.3108,63.452,54756.0
2018-03-02 12:30:00,71.94,71.96,71.83,71.86,55302.0,63.452,63.4696,63.3549,63.3814,55302.0
2018-03-02 12:40:00,71.86,72.07,71.84,72.03,61050.0,63.3814,63.5666,63.3638,63.5313,61050.0
2018-03-02 12:50:00,72.03,72.17,72.01,72.09,59317.0,63.5313,63.6548,63.5137,63.5843,59317.0
2018-03-02 13:00:00,72.07,72.13,71.99,71.99,31493.0,63.5666,63.6195,63.4961,63.4961,31493.0
2018-03-02 13:10:00,71.97,71.98,71.85,71.9,60313.0,63.4784,63.4872,63.3726,63.4167,60313.0
2018-03-02 13:20:00,71.92,71.94,71.78,71.8,37247.0,63.4343,63.452,63.3108,63.3285,37247.0
2018-03-02 13:30:00,71.79,71.86,71.72,71.84,83255.0,63.3197,63.3814,63.2579,63.3638,83255.0
2018-03-02 13:40:00,71.84,72.0,71.84,71.99,15898.0,63.3638,63.5049,63.3638,63.4961,15898.0
2018-03-02 13:50:00,72.0,72.01,71.78,71.81,40796.0,63.5049,63.5137,63.3108,63.3373,40796.0
2018-03-02 14:00:00,71.83,71.99,71.83,71.91,22204.0,63.3549,63.4961,63.3549,63.4255,22204.0
2018-03-02 14:10:00,71.91,72.05,71.91,71.92,34475.0,63.4255,63.549,63.4255,63.4343,34475.0
2018-03-02 14:20:00,71.93,71.99,71.87,71.93,41748.0,63.4431,63.4961,63.3902,63.4431,41748.0
2018-03-02 14:30:00,71.92,72.05,71.88,72.05,26147.0,63.4343,63.549,63.399,63.549,26147.0
2018-03-02 14:40:00,72.04,72.06,71.96,72.06,26162.0,63.5402,63.5578,63.4696,63.5578,26162.0
2018-03-02 14:50:00,72.06,72.08,71.98,71.98,75519.0,63.5578,63.5754,63.4872,63.4872,75519.0
2018-03-02 15:00:00,71.98,71.99,71.83,71.98,37859.0,63.4872,63.4961,63.3549,63.4872,37859.0
2018-03-02 15:10:00,71.98,72.05,71.9,72.02,26956.0,63.4872,63.549,63.4167,63.5225,26956.0
2018-03-02 15:20:00,72.04,72.12,71.96,72.09,52689.0,63.5402,63.6107,63.4696,63.5843,52689.0
2018-03-02 15:30:00,72.08,72.3,72.08,72.26,74151.0,63.5754,63.7695,63.5754,63.7342,74151.0
2018-03-02 15:40:00,72.26,72.31,72.14,72.22,96892.0,63.7342,63.7783,63.6284,63.6989,96892.0
2018-03-02 15:50:00,72.22,72.42,72.22,72.3,179162.0,63.6989,63.8753,63.6989,63.7695,179162.0
2018-03-05 09:30:00,71.23,71.39,71.23,71.35,189701.0,62.8257,62.9669,62.8257,62.9316,189701.0
2018-03-05 09:40:00,71.35,71.38,71.21,71.21,138366.0,62.9316,62.958,62.8081,62.8081,138366.0
2018-03-05 09:50:00,71.2,71.31,71.17,71.24,49713.0,62.7993,62.8963,62.7728,62.8346,49713.0
2018-03-05 10:00:00,71.25,71.34,71.2,71.2,45377.0,62.8434,62.9228,62.7993,62.7993,45377.0
2018-03-05 10:10:00,71.19,71.23,71.11,71.22,46566.0,62.7904,62.8257,62.7199,62.8169,46566.0
2018-03-05 10:20:00,71.21,71.37,71.2,71.36,80317.0,62.8081,62.9492,62.7993,62.9404,80317.0
2018-03-05 10:30:00,71.36,71.4,71.25,71.39,316864.0,62.9404,62.9757,62.8434,62.9669,316864.0
2018-03-05 10:40:00,71.4,71.5,71.38,71.45,57543.0,62.9757,63.0639,62.958,63.0198,57543.0
2018-03-05 10:50:00,71.45,71.53,71.4,71.53,44224.0,63.0198,63.0903,62.9757,63.0903,44224.0
2018-03-05 11:00:00,71.53,71.72,71.52,71.7,310389.0,63.0903,63.2579,63.0815,63.2403,310389.0
2018-03-05 11:10:00,71.69,71.76,71.67,71.75,83449.0,63.2315,63.2932,63.2138,63.2844,83449.0
2018-03-05 11:20:00,71.75,71.89,71.74,71.82,54188.0,63.2844,63.4079,63.2756,63.3461,54188.0
2018-03-05 11:30:00,71.82,71.87,71.77,71.84,15630.0,63.3461,63.3902,63.302,63.3638,15630.0
2018-03-05 11:40:00,71.85,71.94,71.85,71.85,26720.0,63.3726,63.452,63.3726,63.3726,26720.0
2018-03-05 11:50:00,71.86,71.91,71.83,71.88,30219.0,63.3814,63.4255,63.3549,63.399,30219.0
2018-03-05 12:00:00,71.88,72.0,71.88,71.93,19239.0,63.399,63.5049,63.399,63.4431,19239.0
2018-03-05 12:10:00,71.94,71.96,71.81,71.81,19926.0,63.452,63.4696,63.3373,63.3373,19926.0
2018-03-05 12:20:00,71.79,71.82,71.71,71.8,19932.0,63.3197,63.3461,63.2491,63.3285,19932.0
2018-03-05 12:30:00,71.81,71.85,71.73,71.8,25591.0,63.3373,63.3726,63.2667,63.3285,25591.0
2018-03-05 12:40:00,71.8,71.84,71.75,71.78,42329.0,63.3285,63.3638,63.2844,63.3108,42329.0
2018-03-05 12:50:00,71.78,71.8,71.7,71.8,254933.0,63.3108,63.3285,63.2403,63.3285,254933.0
2018-03-05 13:00:00,71.8,71.87,71.78,71.81,12337.0,63.3285,63.3902,63.3108,63.3373,12337.0
2018-03-05 13:10:00,71.83,71.87,71.79,71.8,37518.0,63.3549,63.3902,63.3197,63.3285,37518.0
2018-03-05 13:20:00,71.81,71.88,71.8,71.82,12037.0,63.3373,63.399,63.3285,63.3461,12037.0
2018-03-05 13:30:00,71.82,71.85,71.74,71.78,20158.0,63.3461,63.3726,63.2756,63.3108,20158.0
2018-03-05 13:40:00,71.79,71.86,71.72,71.76,27194.0,63.3197,63.3814,63.2579,63.2932,27194.0
2018-03-05 13:50:00,71.77,71.81,71.73,71.81,24525.0,63.302,63.3373,63.2667,63.3373,24525.0
2018-03-05 14:00:00,71.81,71.86,71.72,71.77,54702.0,63.3373,63.3814,63.2579,63.302,54702.0
2018-03-05 14:10:00,71.78,71.79,71.59,71.6,37012.0,63.3108,63.3197,63.1433,63.1521,37012.0
2018-03-05 14:20:00,71.6,71.77,71.6,71.71,27563.0,63.1521,63.302,63.1521,63.2491,27563.0
2018-03-05 14:30:00,71.71,71.79,71.67,71.78,39677.0,63.2491,63.3197,63.2138,63.3108,39677.0
2018-03-05 14:40:00,71.78,71.86,71.77,71.85,44853.0,63.3108,63.3814,63.302,63.3726,44853.0
2018-03-05 14:50:00,71.85,71.93,71.83,71.93,34888.0,63.3726,63.4431,63.3549,63.4431,34888.0
2018-03-05 15:00:00,71.94,71.97,71.84,71.87,46168.0,63.452,63.4784,63.3638,63.3902,46168.0
2018-03-05 15:10:00,71.87,71.93,71.86,71.92,94589.0,63.3902,63.4431,63.3814,63.4343,94589.0
2018-03-05 15:20:00,71.92,71.94,71.81,71.83,39922.0,63.4343,63.452,63.3373,63.3549,39922.0
2018-03-05 15:30:00,71.83,71.91,71.79,71.9,39524.0,63.3549,63.4255,63.3197,63.4167,39524.0
2018-03-05 15:40:00,71.9,71.99,71.87,71.94,78163.0,63.4167,63.4961,63.3902,63.452,78163.0
2018-03-05 15:50:00,71.93,72.02,71.86,71.94,126021.0,63.4431,63.5225,63.3814,63.452,126021.0
2018-03-06 09:30:00,74.72,74.81,74.54,74.63,572593.0,65.904,65.9833,65.7452,65.8246,572593.0
2018-03-06 09:40:00,74.62,74.71,74.6,74.68,325456.0,65.8158,65.8951,65.7981,65.8687,325456.0
2018-03-06 09:50:00,74.69,74.83,74.68,74.76,101144.0,65.8775,66.001,65.8687,65.9392,101144.0
2018-03-06 10:00:00,74.77,74.84,74.5,74.51,128298.0,65.9481,66.0098,65.7099,65.7187,128298.0
2018-03-06 10:10:00,74.52,74.72,74.47,74.72,49893.0,65.7276,65.904,65.6834,65.904,49893.0
2018-03-06 10:20:00,74.71,74.79,74.65,74.75,100960.0,65.8951,65.9657,65.8422,65.9304,100960.0
2018-03-06 10:30:00,74.75,74.8,74.67,74.73,50519.0,65.9304,65.9745,65.8599,65.9128,50519.0
2018-03-06 10:40:00,74.72,74.73,74.57,74.61,248133.0,65.904,65.9128,65.7717,65.8069,248133.0
2018-03-06 10:50:00,74.61,74.66,74.52,74.6,625933.0,65.8069,65.851,65.7276,65.7981,625933.0
2018-03-06 11:00:00,74.6,74.7,74.58,74.68,138733.0,65.7981,65.8863,65.7805,65.8687,138733.0
2018-03-06 11:10:00,74.67,74.74,74.63,74.69,63384.0,65.8599,65.9216,65.8246,65.8775,63384.0
2018-03-06 11:20:00,74.68,74.69,74.43,74.44,155701.0,65.8687,65.8775,65.6482,65.657,155701.0
2018-03-06 11:30:00,74.45,74.49,74.36,74.48,266820.0,65.6658,65.7011,65.5864,65.6923,266820.0
2018-03-06 11:40:00,74.48,74.6,74.43,74.59,157281.0,65.6923,65.7981,65.6482,65.7893,157281.0
2018-03-06 11:50:00,74.58,74.72,74.54,74.71,34365.0,65.7805,65.904,65.7452,65.8951,34365.0
2018-03-06 12:00:00,74.72,74.72,74.56,74.57,67411.0,65.904,65.904,65.7628,65.7717,67411.0
2018-03-06 12:10:00,74.57,74.62,74.55,74.6,43169.0,65.7717,65.8158,65.754,65.7981,43169.0
2018-03-06 12:20:00,74.59,74.6,74.49,74.54,57858.0,65.7893,65.7981,65.7011,65.7452,57858.0
2018-03-06 12:30:00,74.53,74.65,74.51,74.6,35590.0,65.7364,65.8422,65.7187,65.7981,35590.0
2018-03-06 12:40:00,74.62,74.7,74.58,74.7,42477.0,65.8158,65.8863,65.7805,65.8863,42477.0
2018-03-06 12:50:00,74.69,74.8,74.69,74.8,117263.0,65.8775,65.9745,65.8775,65.9745,117263.0
2018-03-06 13:00:00,74.8,74.9,74.8,74.86,61118.0,65.9745,66.0627,65.9745,66.0274,61118.0
2018-03-06 13:10:00,74.88,74.9,74.77,74.8,56904.0,66.0451,66.0627,65.9481,65.9745,56904.0
2018-03-06 13:20:00,74.79,74.83,74.73,74.74,48632.0,65.9657,66.001,65.9128,65.9216,48632.0
2018-03-06 13:30:00,74.74,74.76,74.68,74.69,21993.0,65.9216,65.9392,65.8687,65.8775,21993.0
2018-03-06 13:40:00,74.7,74.76,74.66,74.68,14938.0,65.8863,65.9392,65.851,65.8687,14938.0
2018-03-06 13:50:00,74.67,74.72,74.62,74.7,42691.0,65.8599,65.904,65.8158,65.8863,42691.0
2018-03-06 14:00:00,74.7,74.72,74.62,74.68,82169.0,65.8863,65.904,65.8158,65.8687,82169.0
2018-03-06 14:10:00,74.69,74.73,74.65,74.7,19552.0,65.8775,65.9128,65.8422,65.8863,19552.0
2018-03-06 14:20:00,74.7,74.76,74.69,74.74,10390.0,65.8863,65.9392,65.8775,65.9216,10390.0
2018-03-06 14:30:00,74.74,74.86,74.74,74.86,48222.0,65.9216,66.0274,65.9216,66.0274,48222.0
2018-03-06 14:40:00,74.86,74.89,74.82,74.88,42384.0,66.0274,66.0539,65.9922,66.0451,42384.0
2018-03-06 14:50:00,74.89,74.89,74.78,74.8,27845.0,66.0539,66.0539,65.9569,65.9745,27845.0
2018-03-06 15:00:00,74.79,74.8,74.67,74.73,29810.0,65.9657,65.9745,65.8599,65.9128,29810.0
2018-03-06 15:10:00,74.73,74.77,74.65,74.72,158539.0,65.9128,65.9481,65.8422,65.904,158539.0
2018-03-06 15:20:00,74.7,74.78,74.67,74.72,85101.0,65.8863,65.9569,65.8599,65.904,85101.0
2018-03-06 15:30:00,74.72,74.77,74.67,74.67,59990.0,65.904,65.9481,65.8599,65.8599,59990.0
2018-03-06 15:40:00,74.68,74.72,74.6,74.62,165424.0,65.8687,65.904,65.7981,65.8158,165424.0
2018-03-06 15:50:00,74.61,74.69,74.43,74.48,320171.0,65.8069,65.8775,65.6482,65.6923,320171.0
2018-03-07 09:30:00,73.6,73.68,73.47,73.68,326200.0,64.9161,64.9867,64.8014,64.9867,326200.0
2018-03-07 09:40:00,73.69,73.72,73.51,73.51,234443.0,64.9955,65.0219,64.8367,64.8367,234443.0
2018-03-07 09:50:00,73.5,73.53,73.43,73.46,128851.0,64.8279,64.8544,64.7662,64.7926,128851.0
2018-03-07 10:00:00,73.45,73.59,73.44,73.52,159687.0,64.7838,64.9073,64.775,64.8455,159687.0
2018-03-07 10:10:00,73.53,73.62,73.46,73.55,127963.0,64.8544,64.9337,64.7926,64.872,127963.0
2018-03-07 10:20:00,73.55,73.67,73.53,73.65,103352.0,64.872,64.9778,64.8544,64.9602,103352.0
2018-03-07 10:30:00,73.65,73.83,73.62,73.81,100653.0,64.9602,65.119,64.9337,65.1013,100653.0
2018-03-07 10:40:00,73.81,73.86,73.73,73.74,312857.0,65.1013,65.1454,65.0308,65.0396,312857.0
2018-03-07 10:50:00,73.75,73.82,73.7,73.8,250294.0,65.0484,65.1101,65.0043,65.0925,250294.0
2018-03-07 11:00:00,73.8,73.85,73.71,73.77,92949.0,65.0925,65.1366,65.0131,65.066,92949.0
2018-03-07 11:10:00,73.77,73.78,73.69,73.7,69745.0,65.066,65.0749,64.9955,65.0043,69745.0
2018-03-07 11:20:00,73.69,73.69,73.61,73.66,57026.0,64.9955,64.9955,64.9249,64.969,57026.0
2018-03-07 11:30:00,73.66,73.68,73.62,73.68,75296.0,64.969,64.9867,64.9337,64.9867,75296.0
2018-03-07 11:40:00,73.67,73.69,73.61,73.61,70346.0,64.9778,64.9955,64.9249,64.9249,70346.0
2018-03-07 11:50:00,73.62,73.62,73.44,73.44,143964.0,64.9337,64.9337,64.775,64.775,143964.0
2018-03-07 12:00:00,73.45,73.47,73.3,73.35,116548.0,64.7838,64.8014,64.6515,64.6956,116548.0
2018-03-07 12:10:00,73.34,73.34,73.22,73.3,39382.0,64.6868,64.6868,64.5809,64.6515,39382.0
2018-03-07 12:20:00,73.29,73.4,73.22,73.38,52363.0,64.6427,64.7397,64.5809,64.7221,52363.0
2018-03-07 12:30:00,73.38,73.41,73.33,73.38,44256.0,64.7221,64.7485,64.678,64.7221,44256.0
2018-03-07 12:40:00,73.37,73.44,73.3,73.39,22784.0,64.7132,64.775,64.6515,64.7309,22784.0
2018-03-07 12:50:00,73.39,73.43,73.37,73.42,36323.0,64.7309,64.7662,64.7132,64.7573,36323.0
2018-03-07 13:00:00,73.42,73.42,73.31,73.33,61612.0,64.7573,64.7573,64.6603,64.678,61612.0
2018-03-07 13:10:00,73.33,73.46,73.33,73.45,28794.0,64.678,64.7926,64.678,64.7838,28794.0
2018-03-07 13:20:00,73.45,73.63,73.44,73.63,18073.0,64.7838,64.9426,64.775,64.9426,18073.0
2018-03-07 13:30:00,73.65,73.68,73.6,73.62,17090.0,64.9602,64.9867,64.9161,64.9337,17090.0
2018-03-07 13:40:00,73.62,73.66,73.59,73.6,30342.0,64.9337,64.969,64.9073,64.9161,30342.0
2018-03-07 13:50:00,73.64,73.66,73.6,73.61,15560.0,64.9514,64.969,64.9161,64.9249,15560.0
2018-03-07 14:00:00,73.61,73.64,73.58,73.61,30707.0,64.9249,64.9514,64.8985,64.9249,30707.0
2018-03-07 14:10:00,73.63,73.72,73.63,73.68,21658.0,64.9426,65.0219,64.9426,64.9867,21658.0
2018-03-07 14:20:00,73.68,73.72,73.67,73.67,27171.0,64.9867,65.0219,64.9778,64.9778,27171.0
2018-03-07 14:30:00,73.67,73.8,73.67,73.78,62318.0,64.9778,65.0925,64.9778,65.0749,62318.0
2018-03-07 14:40:00,73.78,73.81,73.74,73.76,30601.0,65.0749,65.1013,65.0396,65.0572,30601.0
2018-03-07 14:50:00,73.76,73.8,73.71,73.76,53642.0,65.0572,65.0925,65.0131,65.0572,53642.0
2018-03-07 15:00:00,73.76,74.04,73.75,73.99,133661.0,65.0572,65.3042,65.0484,65.2601,133661.0
2018-03-07 15:10:00,73.98,74.02,73.94,73.96,22159.0,65.2513,65.2865,65.216,65.2336,22159.0
2018-03-07 15:20:00,73.96,74.03,73.93,74.02,34722.0,65.2336,65.2954,65.2072,65.2865,34722.0
2018-03-07 15:30:00,74.03,74.11,74.01,74.11,67864.0,65.2954,65.3659,65.2777,65.3659,67864.0
2018-03-07 15:40:00,74.11,74.27,74.11,74.23,134429.0,65.3659,65.507,65.3659,65.4718,134429.0
2018-03-07 15:50:00,74.23,74.33,74.14,74.29,326154.0,65.4718,65.56,65.3924,65.5247,326154.0
2018-03-08 09:30:00,74.15,74.21,74.05,74.1,41032.0,65.4012,65.4541,65.313,65.3571,41032.0
2018-03-08 09:40:00,74.09,74.16,74.07,74.11,35963.0,65.3483,65.41,65.3306,65.3659,35963.0
2018-03-08 09:50:00,74.12,74.16,73.95,73.96,56200.0,65.3747,65.41,65.2248,65.2336,56200.0
2018-03-08 10:00:00,73.96,73.99,73.74,73.81,53801.0,65.2336,65.2601,65.0396,65.1013,53801.0
2018-03-08 10:10:00,73.79,73.89,73.79,73.87,98551.0,65.0837,65.1719,65.0837,65.1542,98551.0
2018-03-08 10:20:00,73.88,73.98,73.88,73.89,29872.0,65.1631,65.2513,65.1631,65.1719,29872.0
2018-03-08 10:30:00,73.88,73.92,73.72,73.73,70493.0,65.1631,65.1983,65.0219,65.0308,70493.0
2018-03-08 10:40:00,73.72,73.8,73.7,73.78,68441.0,65.0219,65.0925,65.0043,65.0749,68441.0
2018-03-08 10:50:00,73.78,73.83,73.7,73.71,147071.0,65.0749,65.119,65.0043,65.0131,147071.0
2018-03-08 11:00:00,73.72,73.84,73.68,73.84,143417.0,65.0219,65.1278,64.9867,65.1278,143417.0
2018-03-08 11:10:00,73.84,74.01,73.83,73.96,40346.0,65.1278,65.2777,65.119,65.2336,40346.0
2018-03-08 11:20:00,73.96,74.01,73.94,73.95,65504.0,65.2336,65.2777,65.216,65.2248,65504.0
2018-03-08 11:30:00,73.96,73.98,73.85,73.86,44199.0,65.2336,65.2513,65.1366,65.1454,44199.0
2018-03-08 11:40:00,73.86,73.86,73.78,73.8,74226.0,65.1454,65.1454,65.0749,65.0925,74226.0
2018-03-08 11:50:00,73.79,73.9,73.73,73.87,22386.0,65.0837,65.1807,65.0308,65.1542,22386.0
2018-03-08 12:00:00,73.87,73.96,73.86,73.91,61016.0,65.1542,65.2336,65.1454,65.1895,61016.0
2018-03-08 12:10:00,73.9,73.9,73.8,73.85,31518.0,65.1807,65.1807,65.0925,65.1366,31518.0
2018-03-08 12:20:00,73.86,73.98,73.84,73.96,56922.0,65.1454,65.2513,65.1278,65.2336,56922.0
2018-03-08 12:30:00,73.97,74.0,73.89,74.0,40087.0,65.2424,65.2689,65.1719,65.2689,40087.0
2018-03-08 12:40:00,73.99,74.03,73.97,74.02,55601.0,65.2601,65.2954,65.2424,65.2865,55601.0
2018-03-08 12:50:00,74.03,74.06,73.91,74.05,124508.0,65.2954,65.3218,65.1895,65.313,124508.0
2018-03-08 13:00:00,74.05,74.08,74.02,74.08,55176.0,65.313,65.3395,65.2865,65.3395,55176.0
2018-03-08 13:10:00,74.08,74.09,73.99,73.99,24802.0,65.3395,65.3483,65.2601,65.2601,24802.0
2018-03-08 13:20:00,74.0,74.0,73.84,73.91,33958.0,65.2689,65.2689,65.1278,65.1895,33958.0
2018-03-08 13:30:00,73.92,73.95,73.86,73.86,27561.0,65.1983,65.2248,65.1454,65.1454,27561.0
2018-03-08 13:40:00,73.86,73.89,73.78,73.84,34727.0,65.1454,65.1719,65.0749,65.1278,34727.0
2018-03-08 13:50:00,73.84,73.91,73.84,73.88,30789.0,65.1278,65.1895,65.1278,65.1631,30789.0
2018-03-08 14:00:00,73.88,73.89,73.8,73.81,28833.0,65.1631,65.1719,65.0925,65.1013,28833.0
2018-03-08 14:10:00,73.82,73.87,73.81,73.86,18856.0,65.1101,65.1542,65.1013,65.1454,18856.0
2018-03-08 14:20:00,73.88,73.88,73.81,73.86,14677.0,65.1631,65.1631,65.1013,65.1454,14677.0
2018-03-08 14:30:00,73.83,73.89,73.77,73.89,30775.0,65.119,65.1719,65.066,65.1719,30775.0
2018-03-08 14:40:00,73.88,74.02,73.87,73.97,51143.0,65.1631,65.2865,65.1542,65.2424,51143.0
2018-03-08 14:50:00,73.98,74.09,73.97,74.03,48663.0,65.2513,65.3483,65.2424,65.2954,48663.0
2018-03-08 15:00:00,74.04,74.19,74.04,74.13,60228.0,65.3042,65.4365,65.3042,65.3836,60228.0
2018-03-08 15:10:00,74.12,74.16,74.09,74.14,32325.0,65.3747,65.41,65.3483,65.3924,32325.0
2018-03-08 15:20:00,74.13,74.25,74.12,74.24,103146.0,65.3836,65.4894,65.3747,65.4806,103146.0
2018-03-08 15:30:00,74.24,74.25,74.11,74.11,87687.0,65.4806,65.4894,65.3659,65.3659,87687.0
2018-03-08 15:40:00,74.1,74.13,73.95,73.95,108278.0,65.3571,65.3836,65.2248,65.2248,108278.0
2018-03-08 15:50:00,73.95,74.06,73.95,74.06,137434.0,65.2248,65.3218,65.2248,65.3218,137434.0
2018-03-09 09:30:00,75.3,75.37,75.16,75.24,187596.0,66.4155,66.4773,66.292,66.3626,187596.0
2018-03-09 09:40:00,75.24,75.3,75.18,75.3,66397.0,66.3626,66.4155,66.3097,66.4155,66397.0
2018-03-09 09:50:00,75.29,75.45,75.29,75.43,157710.0,66.4067,66.5478,66.4067,66.5302,157710.0
2018-03-09 10:00:00,75.44,75.5,75.39,75.48,52304.0,66.539,66.5919,66.4949,66.5743,52304.0
2018-03-09 10:10:00,75.49,75.54,75.42,75.52,33580.0,66.5831,66.6272,66.5214,66.6096,33580.0
2018-03-09 10:20:00,75.52,75.57,75.48,75.52,104696.0,66.6096,66.6537,66.5743,66.6096,104696.0
2018-03-09 10:30:00,75.52,75.69,75.48,75.67,225189.0,66.6096,66.7595,66.5743,66.7419,225189.0
2018-03-09 10:40:00,75.67,75.7,75.63,75.65,87000.0,66.7419,66.7683,66.7066,66.7242,87000.0
2018-03-09 10:50:00,75.65,75.68,75.61,75.62,48032.0,66.7242,66.7507,66.6889,66.6978,48032.0
2018-03-09 11:00:00,75.62,75.66,75.54,75.6,60114.0,66.6978,66.733,66.6272,66.6801,60114.0
2018-03-09 11:10:00,75.6,75.65,75.57,75.64,124062.0,66.6801,66.7242,66.6537,66.7154,124062.0
2018-03-09 11:20:00,75.63,75.7,75.59,75.7,113156.0,66.7066,66.7683,66.6713,66.7683,113156.0
2018-03-09 11:30:00,75.7,75.73,75.68,75.73,83131.0,66.7683,66.7948,66.7507,66.7948,83131.0
2018-03-09 11:40:00,75.74,75.75,75.68,75.74,81852.0,66.8036,66.8124,66.7507,66.8036,81852.0
2018-03-09 11:50:00,75.75,75.78,75.73,75.78,40393.0,66.8124,66.8389,66.7948,66.8389,40393.0
2018-03-09 12:00:00,75.78,75.88,75.78,75.88,92800.0,66.8389,66.9271,66.8389,66.9271,92800.0
2018-03-09 12:10:00,75.88,75.94,75.87,75.92,70583.0,66.9271,66.98,66.9183,66.9624,70583.0
2018-03-09 12:20:00,75.92,75.94,75.88,75.9,54635.0,66.9624,66.98,66.9271,66.9447,54635.0
2018-03-09 12:30:00,75.9,75.96,75.88,75.94,47221.0,66.9447,66.9976,66.9271,66.98,47221.0
2018-03-09 12:40:00,75.95,75.95,75.88,75.95,32257.0,66.9888,66.9888,66.9271,66.9888,32257.0
2018-03-09 12:50:00,75.94,75.95,75.91,75.93,24222.0,66.98,66.9888,66.9535,66.9712,24222.0
2018-03-09 13:00:00,75.93,76.0,75.93,75.99,54036.0,66.9712,67.0329,66.9712,67.0241,54036.0
2018-03-09 13:10:00,76.0,76.03,75.99,76.02,39654.0,67.0329,67.0594,67.0241,67.0506,39654.0
2018-03-09 13:20:00,76.02,76.03,76.0,76.01,26087.0,67.0506,67.0594,67.0329,67.0417,26087.0
2018-03-09 13:30:00,76.02,76.03,75.95,75.97,32935.0,67.0506,67.0594,66.9888,67.0065,32935.0
2018-03-09 13:40:00,75.97,76.0,75.91,75.96,10547.0,67.0065,67.0329,66.9535,66.9976,10547.0
2018-03-09 13:50:00,75.97,75.99,75.95,75.98,9915.0,67.0065,67.0241,66.9888,67.0153,9915.0
2018-03-09 14:00:00,75.99,76.03,75.97,76.03,11985.0,67.0241,67.0594,67.0065,67.0594,11985.0
2018-03-09 14:10:00,76.03,76.06,76.02,76.03,16150.0,67.0594,67.0858,67.0506,67.0594,16150.0
2018-03-09 14:20:00,76.03,76.04,75.95,76.0,53826.0,67.0594,67.0682,66.9888,67.0329,53826.0
2018-03-09 14:30:00,75.99,76.02,75.95,76.01,39987.0,67.0241,67.0506,66.9888,67.0417,39987.0
2018-03-09 14:40:00,76.01,76.03,75.97,76.0,18412.0,67.0417,67.0594,67.0065,67.0329,18412.0
2018-03-09 14:50:00,76.0,76.01,75.93,75.96,17103.0,67.0329,67.0417,66.9712,66.9976,17103.0
2018-03-09 15:00:00,75.97,75.99,75.92,75.94,81339.0,67.0065,67.0241,66.9624,66.98,81339.0
2018-03-09 15:10:00,75.94,75.96,75.91,75.94,48267.0,66.98,66.9976,66.9535,66.98,48267.0
2018-03-09 15:20:00,75.94,75.96,75.9,75.92,61610.0,66.98,66.9976,66.9447,66.9624,61610.0
2018-03-09 15:30:00,75.93,76.05,75.93,76.02,67655.0,66.9712,67.077,66.9712,67.0506,67655.0
2018-03-09 15:40:00,76.02,76.05,75.93,75.94,81595.0,67.0506,67.077,66.9712,66.98,81595.0
2018-03-09 15:50:00,75.94,76.22,75.93,76.21,420214.0,66.98,67.227,66.9712,67.2182,420214.0
2018-03-12 09:30:00,76.03,76.12,75.93,76.03,147770.0,67.0594,67.1388,66.9712,67.0594,147770.0
2018-03-12 09:40:00,76.03,76.16,76.01,76.15,78709.0,67.0594,67.1741,67.0417,67.1652,78709.0
2018-03-12 09:50:00,76.16,76.16,76.05,76.09,89742.0,67.1741,67.1741,67.077,67.1123,89742.0
2018-03-12 10:00:00,76.08,76.17,76.06,76.14,195394.0,67.1035,67.1829,67.0858,67.1564,195394.0
2018-03-12 10:10:00,76.14,76.19,76.11,76.17,89893.0,67.1564,67.2005,67.1299,67.1829,89893.0
2018-03-12 10:20:00,76.16,76.2,76.13,76.14,64521.0,67.1741,67.2093,67.1476,67.1564,64521.0
2018-03-12 10:30:00,76.13,76.16,76.08,76.13,64826.0,67.1476,67.1741,67.1035,67.1476,64826.0
2018-03-12 10:40:00,76.12,76.16,76.09,76.14,34821.0,67.1388,67.1741,67.1123,67.1564,34821.0
2018-03-12 10:50:00,76.16,76.18,75.99,76.01,79336.0,67.1741,67.1917,67.0241,67.0417,79336.0
2018-03-12 11:00:00,76.0,76.06,75.94,75.95,52088.0,67.0329,67.0858,66.98,66.9888,52088.0
2018-03-12 11:10:00,75.95,75.99,75.89,75.97,43749.0,66.9888,67.0241,66.9359,67.0065,43749.0
2018-03-12 11:20:00,75.97,75.99,75.84,75.85,64504.0,67.0065,67.0241,66.8918,66.9006,64504.0
2018-03-12 11:30:00,75.87,76.04,75.84,76.03,81393.0,66.9183,67.0682,66.8918,67.0594,81393.0
2018-03-12 11:40:00,76.05,76.08,76.02,76.06,40090.0,67.077,67.1035,67.0506,67.0858,40090.0
2018-03-12 11:50:00,76.05,76.1,76.0,76.06,63309.0,67.077,67.1211,67.0329,67.0858,63309.0
2018-03-12 12:00:00,76.06,76.18,76.05,76.14,44702.0,67.0858,67.1917,67.077,67.1564,44702.0
2018-03-12 12:10:00,76.14,76.21,76.08,76.17,50619.0,67.1564,67.2182,67.1035,67.1829,50619.0
2018-03-12 12:20:00,76.18,76.18,76.1,76.11,57224.0,67.1917,67.1917,67.1211,67.1299,57224.0
2018-03-12 12:30:00,76.12,76.14,76.05,76.08,46197.0,67.1388,67.1564,67.077,67.1035,46197.0
2018-03-12 12:40:00,76.08,76.15,76.08,76.12,15428.0,67.1035,67.1652,67.1035,67.1388,15428.0
2018-03-12 12:50:00,76.11,76.13,76.08,76.1,27418.0,67.1299,67.1476,67.1035,67.1211,27418.0
2018-03-12 13:00:00,76.1,76.16,76.1,76.13,81884.0,67.1211,67.1741,67.1211,67.1476,81884.0
2018-03-12 13:10:00,76.13,76.16,76.09,76.12,21902.0,67.1476,67.1741,67.1123,67.1388,21902.0
2018-03-12 13:20:00,76.11,76.15,76.11,76.15,42312.0,67.1299,67.1652,67.1299,67.1652,42312.0
2018-03-12 13:30:00,76.14,76.15,76.12,76.13,24524.0,67.1564,67.1652,67.1388,67.1476,24524.0
2018-03-12 13:40:00,76.13,76.18,76.11,76.17,49867.0,67.1476,67.1917,67.1299,67.1829,49867.0
2018-03-12 13:50:00,76.17,76.18,76.11,76.12,94282.0,67.1829,67.1917,67.1299,67.1388,94282.0
2018-03-12 14:00:00,76.12,76.17,76.11,76.15,84044.0,67.1388,67.1829,67.1299,67.1652,84044.0
2018-03-12 14:10:00,76.14,76.16,76.07,76.12,132868.0,67.1564,67.1741,67.0947,67.1388,132868.0
2018-03-12 14:20:00,76.12,76.15,76.1,76.13,16399.0,67.1388,67.1652,67.1211,67.1476,16399.0
2018-03-12 14:30:00,76.12,76.16,76.12,76.16,23076.0,67.1388,67.1741,67.1388,67.1741,23076.0
2018-03-12 14:40:00,76.17,76.18,76.07,76.09,22239.0,67.1829,67.1917,67.0947,67.1123,22239.0
2018-03-12 14:50:00,76.09,76.12,76.07,76.09,43551.0,67.1123,67.1388,67.0947,67.1123,43551.0
2018-03-12 15:00:00,76.09,76.15,76.08,76.14,23923.0,67.1123,67.1652,67.1035,67.1564,23923.0
2018-03-12 15:10:00,76.15,76.17,76.09,76.11,20435.0,67.1652,67.1829,67.1123,67.1299,20435.0
2018-03-12 15:20:00,76.12,76.2,76.12,76.2,75514.0,67.1388,67.2093,67.1388,67.2093,75514.0
2018-03-12 15:30:00,76.19,76.25,76.18,76.22,63444.0,67.2005,67.2534,67.1917,67.227,63444.0
2018-03-12 15:40:00,76.22,76.3,76.21,76.24,110707.0,67.227,67.2975,67.2182,67.2446,110707.0
2018-03-12 15:50:00,76.24,76.31,76.19,76.19,239275.0,67.2446,67.3064,67.2005,67.2005,239275.0
2018-03-13 09:30:00,76.79,76.79,76.56,76.64,125939.0,67.7297,67.7297,67.5269,67.5974,125939.0
2018-03-13 09:40:00,76.65,76.75,76.64,76.66,167679.0,67.6062,67.6944,67.5974,67.6151,167679.0
2018-03-13 09:50:00,76.66,76.7,76.62,76.62,67883.0,67.6151,67.6503,67.5798,67.5798,67883.0
2018-03-13 10:00:00,76.62,76.71,76.57,76.67,61398.0,67.5798,67.6592,67.5357,67.6239,61398.0
2018-03-13 10:10:00,76.67,76.71,76.6,76.62,86136.0,67.6239,67.6592,67.5621,67.5798,86136.0
2018-03-13 10:20:00,76.64,76.67,76.6,76.63,45072.0,67.5974,67.6239,67.5621,67.5886,45072.0
2018-03-13 10:30:00,76.63,76.64,76.55,76.55,57522.0,67.5886,67.5974,67.518,67.518,57522.0
2018-03-13 10:40:00,76.56,76.66,76.56,76.64,40485.0,67.5269,67.6151,67.5269,67.5974,40485.0
2018-03-13 10:50:00,76.63,76.63,76.52,76.55,25449.0,67.5886,67.5886,67.4916,67.518,25449.0
2018-03-13 11:00:00,76.56,76.57,76.46,76.5,65453.0,67.5269,67.5357,67.4387,67.4739,65453.0
2018-03-13 11:10:00,76.5,76.54,76.38,76.47,83636.0,67.4739,67.5092,67.3681,67.4475,83636.0
2018-03-13 11:20:00,76.47,76.51,76.39,76.46,71317.0,67.4475,67.4828,67.3769,67.4387,71317.0
2018-03-13 11:30:00,76.45,76.52,76.35,76.41,66459.0,67.4298,67.4916,67.3416,67.3946,66459.0
2018-03-13 11:40:00,76.42,76.47,76.39,76.46,35282.0,67.4034,67.4475,67.3769,67.4387,35282.0
2018-03-13 11:50:00,76.47,76.49,76.39,76.41,40357.0,67.4475,67.4651,67.3769,67.3946,40357.0
2018-03-13 12:00:00,76.41,76.43,76.16,76.23,101572.0,67.3946,67.4122,67.1741,67.2358,101572.0
2018-03-13 12:10:00,76.23,76.3,76.15,76.27,51243.0,67.2358,67.2975,67.1652,67.2711,51243.0
2018-03-13 12:20:00,76.27,76.3,76.15,76.19,74266.0,67.2711,67.2975,67.1652,67.2005,74266.0
2018-03-13 12:30:00,76.19,76.34,76.19,76.31,25434.0,67.2005,67.3328,67.2005,67.3064,25434.0
2018-03-13 12:40:00,76.31,76.43,76.26,76.4,34796.0,67.3064,67.4122,67.2623,67.3857,34796.0
2018-03-13 12:50:00,76.41,76.45,76.39,76.39,13656.0,67.3946,67.4298,67.3769,67.3769,13656.0
2018-03-13 13:00:00,76.39,76.45,76.35,76.37,113895.0,67.3769,67.4298,67.3416,67.3593,113895.0
2018-03-13 13:10:00,76.37,76.38,76.27,76.29,300303.0,67.3593,67.3681,67.2711,67.2887,300303.0
2018-03-13 13:20:00,76.29,76.31,76.21,76.23,19912.0,67.2887,67.3064,67.2182,67.2358,19912.0
2018-03-13 13:30:00,76.23,76.3,76.22,76.28,13633.0,67.2358,67.2975,67.227,67.2799,13633.0
2018-03-13 13:40:00,76.29,76.31,76.14,76.16,107794.0,67.2887,67.3064,67.1564,67.1741,107794.0
2018-03-13 13:50:00,76.15,76.19,76.05,76.07,56391.0,67.1652,67.2005,67.077,67.0947,56391.0
2018-03-13 14:00:00,76.07,76.14,76.07,76.07,93560.0,67.0947,67.1564,67.0947,67.0947,93560.0
2018-03-13 14:10:00,76.07,76.08,75.98,76.03,45319.0,67.0947,67.1035,67.0153,67.0594,45319.0
2018-03-13 14:20:00,76.03,76.04,75.99,76.01,22609.0,67.0594,67.0682,67.0241,67.0417,22609.0
2018-03-13 14:30:00,76.02,76.15,76.01,76.05,28688.0,67.0506,67.1652,67.0417,67.077,28688.0
2018-03-13 14:40:00,76.05,76.06,75.92,75.94,39962.0,67.077,67.0858,66.9624,66.98,39962.0
2018-03-13 14:50:00,75.94,75.96,75.84,75.92,48585.0,66.98,66.9976,66.8918,66.9624,48585.0
2018-03-13 15:00:00,75.95,75.97,75.78,75.83,42897.0,66.9888,67.0065,66.8389,66.883,42897.0
2018-03-13 15:10:00,75.84,75.85,75.71,75.75,55468.0,66.8918,66.9006,66.7771,66.8124,55468.0
2018-03-13 15:20:00,75.76,75.76,75.63,75.69,50550.0,66.8212,66.8212,66.7066,66.7595,50550.0
2018-03-13 15:30:00,75.7,75.76,75.61,75.64,48905.0,66.7683,66.8212,66.6889,66.7154,48905.0
2018-03-13 15:40:00,75.63,75.67,75.58,75.65,105509.0,66.7066,66.7419,66.6625,66.7242,105509.0
2018-03-13 15:50:00,75.65,75.83,75.65,75.78,534132.0,66.7242,66.883,66.7242,66.8389,534132.0
2018-03-14 09:30:00,76.72,76.8,76.6,76.61,124496.0,67.668,67.7385,67.5621,67.571,124496.0
2018-03-14 09:40:00,76.6,76.67,76.55,76.57,85634.0,67.5621,67.6239,67.518,67.5357,85634.0
2018-03-14 09:50:00,76.56,76.65,76.52,76.56,65630.0,67.5269,67.6062,67.4916,67.5269,65630.0
2018-03-14 10:00:00,76.57,76.66,76.56,76.64,22549.0,67.5357,67.6151,67.5269,67.5974,22549.0
2018-03-14 10:10:00,76.63,76.64,76.4,76.42,76397.0,67.5886,67.5974,67.3857,67.4034,76397.0
2018-03-14 10:20:00,76.42,76.46,76.37,76.46,28418.0,67.4034,67.4387,67.3593,67.4387,28418.0
2018-03-14 10:30:00,76.45,76.52,76.39,76.49,41141.0,67.4298,67.4916,67.3769,67.4651,41141.0
2018-03-14 10:40:00,76.49,76.58,76.45,76.55,15888.0,67.4651,67.5445,67.4298,67.518,15888.0
2018-03-14 10:50:00,76.55,76.55,76.46,76.47,35444.0,67.518,67.518,67.4387,67.4475,35444.0
2018-03-14 11:00:00,76.48,76.52,76.34,76.38,74726.0,67.4563,67.4916,67.3328,67.3681,74726.0
2018-03-14 11:10:00,76.38,76.39,76.24,76.27,21467.0,67.3681,67.3769,67.2446,67.2711,21467.0
2018-03-14 11:20:00,76.27,76.36,76.21,76.34,46495.0,67.2711,67.3505,67.2182,67.3328,46495.0
2018-03-14 11:30:00,76.34,76.37,76.07,76.11,62887.0,67.3328,67.3593,67.0947,67.1299,62887.0
2018-03-14 11:40:00,76.11,76.17,76.05,76.08,49343.0,67.1299,67.1829,67.077,67.1035,49343.0
2018-03-14 11:50:00,76.09,76.22,76.07,76.11,32251.0,67.1123,67.227,67.0947,67.1299,32251.0
2018-03-14 12:00:00,76.11,76.15,76.04,76.04,28680.0,67.1299,67.1652,67.0682,67.0682,28680.0
2018-03-14 12:10:00,76.04,76.21,76.03,76.2,36552.0,67.0682,67.2182,67.0594,67.2093,36552.0
2018-03-14 12:20:00,76.19,76.19,76.11,76.15,20835.0,67.2005,67.2005,67.1299,67.1652,20835.0
2018-03-14 12:30:00,76.17,76.31,76.16,76.29,22518.0,67.1829,67.3064,67.1741,67.2887,22518.0
2018-03-14 12:40:00,76.27,76.32,76.17,76.23,28657.0,67.2711,67.3152,67.1829,67.2358,28657.0
2018-03-14 12:50:00,76.23,76.24,76.15,76.21,30600.0,67.2358,67.2446,67.1652,67.2182,30600.0
2018-03-14 13:00:00,76.2,76.21,76.12,76.16,28783.0,67.2093,67.2182,67.1388,67.1741,28783.0
2018-03-14 13:10:00,76.16,76.19,76.09,76.19,15060.0,67.1741,67.2005,67.1123,67.2005,15060.0
2018-03-14 13:20:00,76.19,76.24,76.14,76.14,47811.0,67.2005,67.2446,67.1564,67.1564,47811.0
2018-03-14 13:30:00,76.18,76.28,76.18,76.28,9857.0,67.1917,67.2799,67.1917,67.2799,9857.0
2018-03-14 13:40:00,76.27,76.36,76.27,76.35,38795.0,67.2711,67.3505,67.2711,67.3416,38795.0
2018-03-14 13:50:00,76.36,76.48,76.36,76.43,16013.0,67.3505,67.4563,67.3505,67.4122,16013.0
2018-03-14 14:00:00,76.43,76.45,76.35,76.4,8976.0,67.4122,67.4298,67.3416,67.3857,8976.0
2018-03-14 14:10:00,76.4,76.4,76.33,76.33,18797.0,67.3857,67.3857,67.324,67.324,18797.0
2018-03-14 14:20:00,76.33,76.42,76.32,76.41,113844.0,67.324,67.4034,67.3152,67.3946,113844.0
2018-03-14 14:30:00,76.4,76.47,76.27,76.28,37134.0,67.3857,67.4475,67.2711,67.2799,37134.0
2018-03-14 14:40:00,76.28,76.33,76.21,76.33,34845.0,67.2799,67.324,67.2182,67.324,34845.0
2018-03-14 14:50:00,76.33,76.36,76.29,76.32,59139.0,67.324,67.3505,67.2887,67.3152,59139.0
2018-03-14 15:00:00,76.33,76.37,76.29,76.32,27122.0,67.324,67.3593,67.2887,67.3152,27122.0
2018-03-14 15:10:00,76.31,76.39,76.22,76.35,241339.0,67.3064,67.3769,67.227,67.3416,241339.0
2018-03-14 15:20:00,76.35,76.47,76.32,76.4,507664.0,67.3416,67.4475,67.3152,67.3857,507664.0
2018-03-14 15:30:00,76.41,76.45,76.37,76.43,120688.0,67.3946,67.4298,67.3593,67.4122,120688.0
2018-03-14 15:40:00,76.43,76.45,76.35,76.45,415544.0,67.4122,67.4298,67.3416,67.4298,415544.0
2018-03-14 15:50:00,76.44,76.44,76.34,76.42,314455.0,67.421,67.421,67.3328,67.4034,314455.0
2018-03-15 09:30:00,76.63,76.7,76.44,76.46,47222.0,67.5886,67.6503,67.421,67.4387,47222.0
2018-03-15 09:40:00,76.46,76.46,76.31,76.32,50554.0,67.4387,67.4387,67.3064,67.3152,50554.0
2018-03-15 09:50:00,76.31,76.41,76.3,76.39,58172.0,67.3064,67.3946,67.2975,67.3769,58172.0
2018-03-15 10:00:00,76.4,76.51,76.39,76.47,38050.0,67.3857,67.4828,67.3769,67.4475,38050.0
2018-03-15 10:10:00,76.48,76.51,76.36,76.38,42302.0,67.4563,67.4828,67.3505,67.3681,42302.0
2018-03-15 10:20:00,76.38,76.43,76.35,76.43,43878.0,67.3681,67.4122,67.3416,67.4122,43878.0
2018-03-15 10:30:00,76.42,76.49,76.39,76.4,63613.0,67.4034,67.4651,67.3769,67.3857,63613.0
2018-03-15 10:40:00,76.4,76.52,76.39,76.51,145893.0,67.3857,67.4916,67.3769,67.4828,145893.0
2018-03-15 10:50:00,76.51,76.52,76.46,76.51,28355.0,67.4828,67.4916,67.4387,67.4828,28355.0
2018-03-15 11:00:00,76.51,76.67,76.51,76.65,110344.0,67.4828,67.6239,67.4828,67.6062,110344.0
2018-03-15 11:10:00,76.65,76.73,76.65,76.71,86920.0,67.6062,67.6768,67.6062,67.6592,86920.0
2018-03-15 11:20:00,76.72,76.77,76.68,76.69,32868.0,67.668,67.7121,67.6327,67.6415,32868.0
2018-03-15 11:30:00,76.69,76.69,76.59,76.64,39244.0,67.6415,67.6415,67.5533,67.5974,39244.0
2018-03-15 11:40:00,76.63,76.63,76.42,76.45,57948.0,67.5886,67.5886,67.4034,67.4298,57948.0
2018-03-15 11:50:00,76.45,76.47,76.35,76.42,34673.0,67.4298,67.4475,67.3416,67.4034,34673.0
2018-03-15 12:00:00,76.42,76.47,76.41,76.44,32639.0,67.4034,67.4475,67.3946,67.421,32639.0
2018-03-15 12:10:00,76.44,76.45,76.36,76.39,18014.0,67.421,67.4298,67.3505,67.3769,18014.0
2018-03-15 12:20:00,76.38,76.4,76.35,76.36,30848.0,67.3681,67.3857,67.3416,67.3505,30848.0
2018-03-15 12:30:00,76.37,76.37,76.25,76.27,69604.0,67.3593,67.3593,67.2534,67.2711,69604.0
2018-03-15 12:40:00,76.25,76.33,76.25,76.26,15800.0,67.2534,67.324,67.2534,67.2623,15800.0
2018-03-15 12:50:00,76.27,76.37,76.25,76.25,9605.0,67.2711,67.3593,67.2534,67.2534,9605.0
2018-03-15 13:00:00,76.25,76.3,76.24,76.28,22030.0,67.2534,67.2975,67.2446,67.2799,22030.0
2018-03-15 13:10:00,76.28,76.29,76.11,76.13,22697.0,67.2799,67.2887,67.1299,67.1476,22697.0
2018-03-15 13:20:00,76.13,76.23,76.13,76.22,23213.0,67.1476,67.2358,67.1476,67.227,23213.0
2018-03-15 13:30:00,76.22,76.25,76.18,76.22,37089.0,67.227,67.2534,67.1917,67.227,37089.0
2018-03-15 13:40:00,76.22,76.22,76.12,76.15,19440.0,67.227,67.227,67.1388,67.1652,19440.0
2018-03-15 13:50:00,76.16,76.17,76.07,76.07,45720.0,67.1741,67.1829,67.0947,67.0947,45720.0
2018-03-15 14:00:00,76.07,76.08,76.02,76.06,34834.0,67.0947,67.1035,67.0506,67.0858,34834.0
2018-03-15 14:10:00,76.06,76.12,76.03,76.1,25363.0,67.0858,67.1388,67.0594,67.1211,25363.0
2018-03-15 14:20:00,76.09,76.1,75.99,76.0,13400.0,67.1123,67.1211,67.0241,67.0329,13400.0
2018-03-15 14:30:00,75.98,76.03,75.96,75.98,31891.0,67.0153,67.0594,66.9976,67.0153,31891.0
2018-03-15 14:40:00,75.98,76.01,75.96,75.98,63236.0,67.0153,67.0417,66.9976,67.0153,63236.0
2018-03-15 14:50:00,75.98,76.07,75.96,76.07,19881.0,67.0153,67.0947,66.9976,67.0947,19881.0
2018-03-15 15:00:00,76.07,76.12,76.06,76.1,35021.0,67.0947,67.1388,67.0858,67.1211,35021.0
2018-03-15 15:10:00,76.1,76.12,76.03,76.05,32934.0,67.1211,67.1388,67.0594,67.077,32934.0
2018-03-15 15:20:00,76.05,76.17,76.05,76.17,26889.0,67.077,67.1829,67.077,67.1829,26889.0
2018-03-15 15:30:00,76.17,76.18,76.12,76.13,225040.0,67.1829,67.1917,67.1388,67.1476,225040.0
2018-03-15 15:40:00,76.15,76.2,76.13,76.16,35837.0,67.1652,67.2093,67.1476,67.1741,35837.0
2018-03-15 15:50:00,76.16,76.18,76.08,76.13,151330.0,67.1741,67.1917,67.1035,67.1476,151330.0
2018-03-16 09:30:00,76.18,76.26,76.1,76.18,207032.0,67.1917,67.2623,67.1211,67.1917,207032.0
2018-03-16 09:40:00,76.17,76.37,76.15,76.3,91181.0,67.1829,67.3593,67.1652,67.2975,91181.0
2018-03-16 09:50:00,76.31,76.35,76.27,76.31,59698.0,67.3064,67.3416,67.2711,67.3064,59698.0
2018-03-16 10:00:00,76.31,76.34,76.22,76.23,46259.0,67.3064,67.3328,67.227,67.2358,46259.0
2018-03-16 10:10:00,76.23,76.31,76.21,76.29,28785.0,67.2358,67.3064,67.2182,67.2887,28785.0
2018-03-16 10:20:00,76.3,76.33,76.23,76.3,242287.0,67.2975,67.324,67.2358,67.2975,242287.0
2018-03-16 10:30:00,76.29,76.34,76.29,76.31,23374.0,67.2887,67.3328,67.2887,67.3064,23374.0
2018-03-16 10:40:00,76.31,76.31,76.24,76.25,155102.0,67.3064,67.3064,67.2446,67.2534,155102.0
2018-03-16 10:50:00,76.25,76.3,76.23,76.26,135348.0,67.2534,67.2975,67.2358,67.2623,135348.0
2018-03-16 11:00:00,76.25,76.26,76.17,76.17,58137.0,67.2534,67.2623,67.1829,67.1829,58137.0
2018-03-16 11:10:00,76.16,76.22,76.15,76.2,86141.0,67.1741,67.227,67.1652,67.2093,86141.0
2018-03-16 11:20:00,76.21,76.27,76.18,76.25,126577.0,67.2182,67.2711,67.1917,67.2534,126577.0
2018-03-16 11:30:00,76.26,76.31,76.23,76.26,31509.0,67.2623,67.3064,67.2358,67.2623,31509.0
2018-03-16 11:40:00,76.26,76.29,76.24,76.26,168740.0,67.2623,67.2887,67.2446,67.2623,168740.0
2018-03-16 11:50:00,76.26,76.31,76.24,76.26,75321.0,67.2623,67.3064,67.2446,67.2623,75321.0
2018-03-16 12:00:00,76.26,76.29,76.24,76.27,85681.0,67.2623,67.2887,67.2446,67.2711,85681.0
2018-03-16 12:10:00,76.28,76.42,76.25,76.4,199639.0,67.2799,67.4034,67.2534,67.3857,199639.0
2018-03-16 12:20:00,76.4,76.42,76.38,76.41,19971.0,67.3857,67.4034,67.3681,67.3946,19971.0
2018-03-16 12:30:00,76.41,76.43,76.35,76.4,46854.0,67.3946,67.4122,67.3416,67.3857,46854.0
2018-03-16 12:40:00,76.4,76.44,76.37,76.42,26170.0,67.3857,67.421,67.3593,67.4034,26170.0
2018-03-16 12:50:00,76.42,76.43,76.36,76.38,17936.0,67.4034,67.4122,67.3505,67.3681,17936.0
2018-03-16 13:00:00,76.38,76.41,76.31,76.34,39866.0,67.3681,67.3946,67.3064,67.3328,39866.0
2018-03-16 13:10:00,76.33,76.35,76.32,76.33,32444.0,67.324,67.3416,67.3152,67.324,32444.0
2018-03-16 13:20:00,76.33,76.35,76.23,76.27,80095.0,67.324,67.3416,67.2358,67.2711,80095.0
2018-03-16 13:30:00,76.26,76.29,76.25,76.26,35123.0,67.2623,67.2887,67.2534,67.2623,35123.0
2018-03-16 13:40:00,76.27,76.27,76.2,76.21,115648.0,67.2711,67.2711,67.2093,67.2182,115648.0
2018-03-16 13:50:00,76.21,76.25,76.21,76.23,99212.0,67.2182,67.2534,67.2182,67.2358,99212.0
2018-03-16 14:00:00,76.24,76.26,76.2,76.21,36404.0,67.2446,67.2623,67.2093,67.2182,36404.0
2018-03-16 14:10:00,76.2,76.22,76.16,76.19,65492.0,67.2093,67.227,67.1741,67.2005,65492.0
2018-03-16 14:20:00,76.19,76.23,76.18,76.21,30904.0,67.2005,67.2358,67.1917,67.2182,30904.0
2018-03-16 14:30:00,76.21,76.29,76.21,76.28,21874.0,67.2182,67.2887,67.2182,67.2799,21874.0
2018-03-16 14:40:00,76.29,76.3,76.25,76.26,14644.0,67.2887,67.2975,67.2534,67.2623,14644.0
2018-03-16 14:50:00,76.26,76.27,76.23,76.25,40219.0,67.2623,67.2711,67.2358,67.2534,40219.0
2018-03-16 15:00:00,76.24,76.28,76.24,76.27,29029.0,67.2446,67.2799,67.2446,67.2711,29029.0
2018-03-16 15:10:00,76.27,76.28,76.25,76.27,26082.0,67.2711,67.2799,67.2534,67.2711,26082.0
2018-03-16 15:20:00,76.27,76.32,76.27,76.29,36395.0,67.2711,67.3152,67.2711,67.2887,36395.0
2018-03-16 15:30:00,76.3,76.33,76.29,76.29,123681.0,67.2975,67.324,67.2887,67.2887,123681.0
2018-03-16 15:40:00,76.3,76.35,76.3,76.34,45498.0,67.2975,67.3416,67.2975,67.3328,45498.0
2018-03-16 15:50:00,76.34,76.37,76.27,76.28,178168.0,67.3328,67.3593,67.2711,67.2799,178168.0
2018-03-19 09:30:00,75.36,75.41,75.21,75.33,143306.0,66.4684,66.5125,66.3361,66.442,143306.0
2018-03-19 09:40:00,75.33,75.38,75.27,75.34,72274.0,66.442,66.4861,66.3891,66.4508,72274.0
2018-03-19 09:50:00,75.34,75.46,75.34,75.44,93164.0,66.4508,66.5566,66.4508,66.539,93164.0
2018-03-19 10:00:00,75.43,75.48,75.4,75.41,23669.0,66.5302,66.5743,66.5037,66.5125,23669.0
2018-03-19 10:10:00,75.4,75.42,75.34,75.39,51381.0,66.5037,66.5214,66.4508,66.4949,51381.0
2018-03-19 10:20:00,75.39,75.51,75.31,75.5,39763.0,66.4949,66.6007,66.4243,66.5919,39763.0
2018-03-19 10:30:00,75.51,75.54,75.5,75.51,18160.0,66.6007,66.6272,66.5919,66.6007,18160.0
2018-03-19 10:40:00,75.51,75.52,75.41,75.42,15885.0,66.6007,66.6096,66.5125,66.5214,15885.0
2018-03-19 10:50:00,75.42,75.42,75.25,75.31,16980.0,66.5214,66.5214,66.3714,66.4243,16980.0
2018-03-19 11:00:00,75.3,75.41,75.26,75.4,28600.0,66.4155,66.5125,66.3802,66.5037,28600.0
2018-03-19 11:10:00,75.4,75.4,75.25,75.27,76931.0,66.5037,66.5037,66.3714,66.3891,76931.0
2018-03-19 11:20:00,75.26,75.27,75.19,75.21,48002.0,66.3802,66.3891,66.3185,66.3361,48002.0
2018-03-19 11:30:00,75.21,75.21,75.05,75.07,67120.0,66.3361,66.3361,66.195,66.2127,67120.0
2018-03-19 11:40:00,75.06,75.07,74.88,74.89,179331.0,66.2038,66.2127,66.0451,66.0539,179331.0
2018-03-19 11:50:00,74.89,74.98,74.86,74.89,19949.0,66.0539,66.1333,66.0274,66.0539,19949.0
2018-03-19 12:00:00,74.9,75.01,74.82,74.92,77588.0,66.0627,66.1597,65.9922,66.0804,77588.0
2018-03-19 12:10:00,74.92,74.94,74.84,74.87,83790.0,66.0804,66.098,66.0098,66.0363,83790.0
2018-03-19 12:20:00,74.88,74.97,74.84,74.96,52634.0,66.0451,66.1245,66.0098,66.1156,52634.0
2018-03-19 12:30:00,74.98,74.99,74.86,74.88,11552.0,66.1333,66.1421,66.0274,66.0451,11552.0
2018-03-19 12:40:00,74.88,74.9,74.73,74.73,15346.0,66.0451,66.0627,65.9128,65.9128,15346.0
2018-03-19 12:50:00,74.73,74.86,74.71,74.81,28624.0,65.9128,66.0274,65.8951,65.9833,28624.0
2018-03-19 13:00:00,74.8,74.83,74.64,74.67,52715.0,65.9745,66.001,65.8334,65.8599,52715.0
2018-03-19 13:10:00,74.65,74.71,74.61,74.7,32188.0,65.8422,65.8951,65.8069,65.8863,32188.0
2018-03-19 13:20:00,74.7,74.7,74.58,74.64,33530.0,65.8863,65.8863,65.7805,65.8334,33530.0
2018-03-19 13:30:00,74.65,74.77,74.64,74.77,25942.0,65.8422,65.9481,65.8334,65.9481,25942.0
2018-03-19 13:40:00,74.78,74.86,74.78,74.85,24962.0,65.9569,66.0274,65.9569,66.0186,24962.0
2018-03-19 13:50:00,74.81,74.89,74.77,74.87,66677.0,65.9833,66.0539,65.9481,66.0363,66677.0
2018-03-19 14:00:00,74.87,74.9,74.83,74.85,23361.0,66.0363,66.0627,66.001,66.0186,23361.0
2018-03-19 14:10:00,74.83,74.83,74.74,74.75,11648.0,66.001,66.001,65.9216,65.9304,11648.0
2018-03-19 14:20:00,74.74,74.75,74.66,74.74,23673.0,65.9216,65.9304,65.851,65.9216,23673.0
2018-03-19 14:30:00,74.74,74.74,74.58,74.59,23458.0,65.9216,65.9216,65.7805,65.7893,23458.0
2018-03-19 14:40:00,74.58,74.71,74.55,74.65,17547.0,65.7805,65.8951,65.754,65.8422,17547.0
2018-03-19 14:50:00,74.64,74.76,74.61,74.72,28439.0,65.8334,65.9392,65.8069,65.904,28439.0
2018-03-19 15:00:00,74.72,74.73,74.61,74.66,36746.0,65.904,65.9128,65.8069,65.851,36746.0
2018-03-19 15:10:00,74.67,74.84,74.66,74.82,81871.0,65.8599,66.0098,65.851,65.9922,81871.0
2018-03-19 15:20:00,74.82,74.88,74.76,74.78,44801.0,65.9922,66.0451,65.9392,65.9569,44801.0
2018-03-19 15:30:00,74.78,74.86,74.73,74.83,27158.0,65.9569,66.0274,65.9128,66.001,27158.0
2018-03-19 15:40:00,74.83,74.93,74.78,74.83,240994.0,66.001,66.0892,65.9569,66.001,240994.0
2018-03-19 15:50:00,74.82,74.88,74.76,74.84,407321.0,65.9922,66.0451,65.9392,66.0098,407321.0
2018-03-20 09:30:00,75.81,75.94,75.8,75.82,101934.0,66.8653,66.98,66.8565,66.8742,101934.0
2018-03-20 09:40:00,75.83,75.99,75.82,75.87,77340.0,66.883,67.0241,66.8742,66.9183,77340.0
2018-03-20 09:50:00,75.88,75.89,75.77,75.78,63686.0,66.9271,66.9359,66.8301,66.8389,63686.0
2018-03-20 10:00:00,75.78,75.81,75.73,75.75,46286.0,66.8389,66.8653,66.7948,66.8124,46286.0
2018-03-20 10:10:00,75.75,75.76,75.67,75.73,34943.0,66.8124,66.8212,66.7419,66.7948,34943.0
2018-03-20 10:20:00,75.73,75.84,75.72,75.83,29500.0,66.7948,66.8918,66.786,66.883,29500.0
2018-03-20 10:30:00,75.84,75.93,75.83,75.92,43691.0,66.8918,66.9712,66.883,66.9624,43691.0
2018-03-20 10:40:00,75.91,75.98,75.9,75.92,71583.0,66.9535,67.0153,66.9447,66.9624,71583.0
2018-03-20 10:50:00,75.91,75.97,75.91,75.94,78673.0,66.9535,67.0065,66.9535,66.98,78673.0
2018-03-20 11:00:00,75.95,75.99,75.93,75.98,46502.0,66.9888,67.0241,66.9712,67.0153,46502.0
2018-03-20 11:10:00,75.98,76.02,75.91,75.95,76171.0,67.0153,67.0506,66.9535,66.9888,76171.0
2018-03-20 11:20:00,75.95,76.01,75.92,76.01,57950.0,66.9888,67.0417,66.9624,67.0417,57950.0
2018-03-20 11:30:00,76.01,76.02,75.94,75.95,42497.0,67.0417,67.0506,66.98,66.9888,42497.0
2018-03-20 11:40:00,75.93,75.93,75.78,75.81,90117.0,66.9712,66.9712,66.8389,66.8653,90117.0
2018-03-20 11:50:00,75.81,75.83,75.73,75.82,29206.0,66.8653,66.883,66.7948,66.8742,29206.0
2018-03-20 12:00:00,75.82,75.83,75.76,75.81,69698.0,66.8742,66.883,66.8212,66.8653,69698.0
2018-03-20 12:10:00,75.79,75.87,75.79,75.84,38085.0,66.8477,66.9183,66.8477,66.8918,38085.0
2018-03-20 12:20:00,75.84,75.9,75.82,75.82,53732.0,66.8918,66.9447,66.8742,66.8742,53732.0
2018-03-20 12:30:00,75.82,75.85,75.77,75.77,26985.0,66.8742,66.9006,66.8301,66.8301,26985.0
2018-03-20 12:40:00,75.78,75.81,75.71,75.73,255738.0,66.8389,66.8653,66.7771,66.7948,255738.0
2018-03-20 12:50:00,75.73,75.75,75.68,75.7,44020.0,66.7948,66.8124,66.7507,66.7683,44020.0
2018-03-20 13:00:00,75.7,75.77,75.7,75.74,32581.0,66.7683,66.8301,66.7683,66.8036,32581.0
2018-03-20 13:10:00,75.74,75.79,75.72,75.76,73848.0,66.8036,66.8477,66.786,66.8212,73848.0
2018-03-20 13:20:00,75.77,75.78,75.74,75.76,33091.0,66.8301,66.8389,66.8036,66.8212,33091.0
2018-03-20 13:30:00,75.75,75.78,75.68,75.72,27697.0,66.8124,66.8389,66.7507,66.786,27697.0
2018-03-20 13:40:00,75.73,75.74,75.69,75.73,9838.0,66.7948,66.8036,66.7595,66.7948,9838.0
2018-03-20 13:50:00,75.73,75.75,75.71,75.74,9458.0,66.7948,66.8124,66.7771,66.8036,9458.0
2018-03-20 14:00:00,75.72,75.83,75.69,75.78,11300.0,66.786,66.883,66.7595,66.8389,11300.0
2018-03-20 14:10:00,75.78,75.82,75.76,75.82,6973.0,66.8389,66.8742,66.8212,66.8742,6973.0
2018-03-20 14:20:00,75.83,75.87,75.79,75.86,13413.0,66.883,66.9183,66.8477,66.9094,13413.0
2018-03-20 14:30:00,75.85,75.88,75.84,75.88,9554.0,66.9006,66.9271,66.8918,66.9271,9554.0
2018-03-20 14:40:00,75.89,75.96,75.87,75.94,41217.0,66.9359,66.9976,66.9183,66.98,41217.0
2018-03-20 14:50:00,75.94,75.98,75.87,75.9,35873.0,66.98,67.0153,66.9183,66.9447,35873.0
2018-03-20 15:00:00,75.91,75.98,75.91,75.94,12590.0,66.9535,67.0153,66.9535,66.98,12590.0
2018-03-20 15:10:00,75.94,75.96,75.89,75.89,21835.0,66.98,66.9976,66.9359,66.9359,21835.0
2018-03-20 15:20:00,75.89,75.92,75.86,75.87,20708.0,66.9359,66.9624,66.9094,66.9183,20708.0
2018-03-20 15:30:00,75.87,75.9,75.82,75.84,40993.0,66.9183,66.9447,66.8742,66.8918,40993.0
2018-03-20 15:40:00,75.84,75.85,75.79,75.84,54203.0,66.8918,66.9006,66.8477,66.8918,54203.0
2018-03-20 15:50:00,75.84,75.95,75.83,75.86,288319.0,66.8918,66.9888,66.883,66.9094,288319.0
2018-03-21 09:30:00,75.95,75.99,75.86,75.96,46329.0,66.9888,67.0241,66.9094,66.9976,46329.0
2018-03-21 09:40:00,75.94,76.01,75.91,75.92,91568.0,66.98,67.0417,66.9535,66.9624,91568.0
2018-03-21 09:50:00,75.93,76.01,75.92,75.92,61410.0,66.9712,67.0417,66.9624,66.9624,61410.0
2018-03-21 10:00:00,75.92,76.01,75.92,76.01,23788.0,66.9624,67.0417,66.9624,67.0417,23788.0
2018-03-21 10:10:00,76.01,76.03,75.95,75.95,33874.0,67.0417,67.0594,66.9888,66.9888,33874.0
2018-03-21 10:20:00,75.96,75.96,75.88,75.9,25412.0,66.9976,66.9976,66.9271,66.9447,25412.0
2018-03-21 10:30:00,75.9,75.92,75.86,75.9,34071.0,66.9447,66.9624,66.9094,66.9447,34071.0
2018-03-21 10:40:00,75.9,75.98,75.9,75.95,15844.0,66.9447,67.0153,66.9447,66.9888,15844.0
2018-03-21 10:50:00,75.95,75.99,75.91,75.91,19962.0,66.9888,67.0241,66.9535,66.9535,19962.0
2018-03-21 11:00:00,75.91,75.92,75.85,75.88,17700.0,66.9535,66.9624,66.9006,66.9271,17700.0
2018-03-21 11:10:00,75.87,75.9,75.85,75.89,109060.0,66.9183,66.9447,66.9006,66.9359,109060.0
2018-03-21 11:20:00,75.9,75.97,75.9,75.96,49340.0,66.9447,67.0065,66.9447,66.9976,49340.0
2018-03-21 11:30:00,75.97,76.05,75.97,76.05,29173.0,67.0065,67.077,67.0065,67.077,29173.0
2018-03-21 11:40:00,76.05,76.05,76.01,76.02,15586.0,67.077,67.077,67.0417,67.0506,15586.0
2018-03-21 11:50:00,76.04,76.12,76.04,76.05,51369.0,67.0682,67.1388,67.0682,67.077,51369.0
2018-03-21 12:00:00,76.04,76.07,76.02,76.07,18885.0,67.0682,67.0947,67.0506,67.0947,18885.0
2018-03-21 12:10:00,76.06,76.07,76.02,76.03,41939.0,67.0858,67.0947,67.0506,67.0594,41939.0
2018-03-21 12:20:00,76.03,76.07,76.01,76.04,21378.0,67.0594,67.0947,67.0417,67.0682,21378.0
2018-03-21 12:30:00,76.04,76.05,76.02,76.03,7507.0,67.0682,67.077,67.0506,67.0594,7507.0
2018-03-21 12:40:00,76.04,76.06,76.01,76.01,18127.0,67.0682,67.0858,67.0417,67.0417,18127.0
2018-03-21 12:50:00,76.02,76.04,76.01,76.04,5805.0,67.0506,67.0682,67.0417,67.0682,5805.0
2018-03-21 13:00:00,76.04,76.05,75.95,75.95,12319.0,67.0682,67.077,66.9888,66.9888,12319.0
2018-03-21 13:10:00,75.96,75.96,75.92,75.94,25061.0,66.9976,66.9976,66.9624,66.98,25061.0
2018-03-21 13:20:00,75.95,76.0,75.95,75.98,8321.0,66.9888,67.0329,66.9888,67.0153,8321.0
2018-03-21 13:30:00,75.98,76.04,75.97,75.97,34856.0,67.0153,67.0682,67.0065,67.0065,34856.0
2018-03-21 13:40:00,75.96,76.03,75.95,76.02,7090.0,66.9976,67.0594,66.9888,67.0506,7090.0
2018-03-21 13:50:00,76.04,76.06,75.99,76.04,48675.0,67.0682,67.0858,67.0241,67.0682,48675.0
2018-03-21 14:00:00,76.01,76.69,75.91,76.23,123174.0,67.0417,67.6415,66.9535,67.2358,123174.0
2018-03-21 14:10:00,76.22,76.68,76.09,76.56,120577.0,67.227,67.6327,67.1123,67.5269,120577.0
2018-03-21 14:20:00,76.51,76.52,76.01,76.17,91831.0,67.4828,67.4916,67.0417,67.1829,91831.0
2018-03-21 14:30:00,76.16,76.23,75.96,75.98,102661.0,67.1741,67.2358,66.9976,67.0153,102661.0
2018-03-21 14:40:00,75.97,76.1,75.96,76.05,50608.0,67.0065,67.1211,66.9976,67.077,50608.0
2018-03-21 14:50:00,76.02,76.19,75.91,76.19,60192.0,67.0506,67.2005,66.9535,67.2005,60192.0
2018-03-21 15:00:00,76.18,76.35,76.18,76.34,192458.0,67.1917,67.3416,67.1917,67.3328,192458.0
2018-03-21 15:10:00,76.34,76.55,76.32,76.5,77674.0,67.3328,67.518,67.3152,67.4739,77674.0
2018-03-21 15:20:00,76.5,76.58,76.37,76.38,21373.0,67.4739,67.5445,67.3593,67.3681,21373.0
2018-03-21 15:30:00,76.38,76.63,76.35,76.58,70078.0,67.3681,67.5886,67.3416,67.5445,70078.0
2018-03-21 15:40:00,76.58,76.64,76.55,76.59,155128.0,67.5445,67.5974,67.518,67.5533,155128.0
2018-03-21 15:50:00,76.57,76.58,76.44,76.5,137093.0,67.5357,67.5445,67.421,67.4739,137093.0
2018-03-22 09:30:00,75.07,75.08,74.85,75.02,188064.0,66.2127,66.2215,66.0186,66.1686,188064.0
2018-03-22 09:40:00,75.01,75.15,74.94,75.09,77871.0,66.1597,66.2832,66.098,66.2303,77871.0
2018-03-22 09:50:00,75.1,75.11,74.99,75.05,35275.0,66.2391,66.2479,66.1421,66.195,35275.0
2018-03-22 10:00:00,75.04,75.16,74.99,75.16,26549.0,66.1862,66.292,66.1421,66.292,26549.0
2018-03-22 10:10:00,75.15,75.27,75.12,75.2,122822.0,66.2832,66.3891,66.2568,66.3273,122822.0
2018-03-22 10:20:00,75.2,75.2,75.11,75.14,73294.0,66.3273,66.3273,66.2479,66.2744,73294.0
2018-03-22 10:30:00,75.14,75.14,75.04,75.11,31915.0,66.2744,66.2744,66.1862,66.2479,31915.0
2018-03-22 10:40:00,75.11,75.11,74.92,74.94,78349.0,66.2479,66.2479,66.0804,66.098,78349.0
2018-03-22 10:50:00,74.94,74.95,74.83,74.9,100254.0,66.098,66.1068,66.001,66.0627,100254.0
2018-03-22 11:00:00,74.9,75.0,74.85,74.86,93689.0,66.0627,66.1509,66.0186,66.0274,93689.0
2018-03-22 11:10:00,74.88,74.89,74.77,74.86,119612.0,66.0451,66.0539,65.9481,66.0274,119612.0
2018-03-22 11:20:00,74.86,74.86,74.65,74.69,116827.0,66.0274,66.0274,65.8422,65.8775,116827.0
2018-03-22 11:30:00,74.7,74.73,74.55,74.56,118903.0,65.8863,65.9128,65.754,65.7628,118903.0
2018-03-22 11:40:00,74.57,74.64,74.45,74.58,90980.0,65.7717,65.8334,65.6658,65.7805,90980.0
2018-03-22 11:50:00,74.59,74.68,74.53,74.55,66971.0,65.7893,65.8687,65.7364,65.754,66971.0
2018-03-22 12:00:00,74.55,74.66,74.44,74.59,75477.0,65.754,65.851,65.657,65.7893,75477.0
2018-03-22 12:10:00,74.59,74.8,74.45,74.76,106225.0,65.7893,65.9745,65.6658,65.9392,106225.0
2018-03-22 12:20:00,74.77,74.99,74.77,74.99,101070.0,65.9481,66.1421,65.9481,66.1421,101070.0
2018-03-22 12:30:00,74.98,75.18,74.95,75.11,112832.0,66.1333,66.3097,66.1068,66.2479,112832.0
2018-03-22 12:40:00,75.12,75.13,74.93,75.03,93158.0,66.2568,66.2656,66.0892,66.1774,93158.0
2018-03-22 12:50:00,75.02,75.16,74.94,74.97,54571.0,66.1686,66.292,66.098,66.1245,54571.0
2018-03-22 13:00:00,74.95,74.95,74.76,74.82,84996.0,66.1068,66.1068,65.9392,65.9922,84996.0
2018-03-22 13:10:00,74.83,74.97,74.8,74.88,33335.0,66.001,66.1245,65.9745,66.0451,33335.0
2018-03-22 13:20:00,74.87,75.18,74.85,75.18,36168.0,66.0363,66.3097,66.0186,66.3097,36168.0
2018-03-22 13:30:00,75.18,75.23,75.11,75.17,19242.0,66.3097,66.3538,66.2479,66.3009,19242.0
2018-03-22 13:40:00,75.17,75.25,75.12,75.12,19808.0,66.3009,66.3714,66.2568,66.2568,19808.0
2018-03-22 13:50:00,75.11,75.14,75.06,75.12,29483.0,66.2479,66.2744,66.2038,66.2568,29483.0
2018-03-22 14:00:00,75.11,75.15,74.98,74.98,25211.0,66.2479,66.2832,66.1333,66.1333,25211.0
2018-03-22 14:10:00,74.98,75.07,74.94,75.0,23082.0,66.1333,66.2127,66.098,66.1509,23082.0
2018-03-22 14:20:00,74.99,74.99,74.87,74.9,280906.0,66.1421,66.1421,66.0363,66.0627,280906.0
2018-03-22 14:30:00,74.87,75.0,74.82,74.99,105642.0,66.0363,66.1509,65.9922,66.1421,105642.0
2018-03-22 14:40:00,74.99,75.0,74.86,74.94,22450.0,66.1421,66.1509,66.0274,66.098,22450.0
2018-03-22 14:50:00,74.93,74.94,74.78,74.82,41671.0,66.0892,66.098,65.9569,65.9922,41671.0
2018-03-22 15:00:00,74.81,74.97,74.78,74.84,84695.0,65.9833,66.1245,65.9569,66.0098,84695.0
2018-03-22 15:10:00,74.85,74.87,74.68,74.71,107219.0,66.0186,66.0363,65.8687,65.8951,107219.0
2018-03-22 15:20:00,74.71,74.81,74.65,74.66,76158.0,65.8951,65.9833,65.8422,65.851,76158.0
2018-03-22 15:30:00,74.65,74.69,74.48,74.49,90397.0,65.8422,65.8775,65.6923,65.7011,90397.0
2018-03-22 15:40:00,74.49,74.55,74.32,74.42,291979.0,65.7011,65.754,65.5511,65.6393,291979.0
2018-03-22 15:50:00,74.43,74.51,74.24,74.28,500269.0,65.6482,65.7187,65.4806,65.5159,500269.0
2018-03-23 09:30:00,73.79,73.97,73.67,73.67,214232.0,65.0837,65.2424,64.9778,64.9778,214232.0
2018-03-23 09:40:00,73.67,73.67,73.46,73.52,186219.0,64.9778,64.9778,64.7926,64.8455,186219.0
2018-03-23 09:50:00,73.53,73.76,73.49,73.62,56992.0,64.8544,65.0572,64.8191,64.9337,56992.0
2018-03-23 10:00:00,73.64,73.8,73.62,73.66,114176.0,64.9514,65.0925,64.9337,64.969,114176.0
2018-03-23 10:10:00,73.63,73.73,73.45,73.49,169562.0,64.9426,65.0308,64.7838,64.8191,169562.0
2018-03-23 10:20:00,73.48,73.56,73.39,73.54,61985.0,64.8103,64.8808,64.7309,64.8632,61985.0
2018-03-23 10:30:00,73.57,73.63,73.5,73.53,61340.0,64.8896,64.9426,64.8279,64.8544,61340.0
2018-03-23 10:40:00,73.53,73.62,73.47,73.48,139926.0,64.8544,64.9337,64.8014,64.8103,139926.0
2018-03-23 10:50:00,73.48,73.64,73.41,73.63,160576.0,64.8103,64.9514,64.7485,64.9426,160576.0
2018-03-23 11:00:00,73.63,73.67,73.48,73.48,47504.0,64.9426,64.9778,64.8103,64.8103,47504.0
2018-03-23 11:10:00,73.48,73.51,73.41,73.48,303790.0,64.8103,64.8367,64.7485,64.8103,303790.0
2018-03-23 11:20:00,73.47,73.52,73.41,73.43,33931.0,64.8014,64.8455,64.7485,64.7662,33931.0
2018-03-23 11:30:00,73.42,73.43,73.21,73.22,32840.0,64.7573,64.7662,64.5721,64.5809,32840.0
2018-03-23 11:40:00,73.22,73.24,72.98,73.0,54576.0,64.5809,64.5986,64.3693,64.3869,54576.0
2018-03-23 11:50:00,73.0,73.0,72.8,72.83,206234.0,64.3869,64.3869,64.2105,64.2369,206234.0
2018-03-23 12:00:00,72.83,73.1,72.82,73.06,125572.0,64.2369,64.4751,64.2281,64.4398,125572.0
2018-03-23 12:10:00,73.06,73.11,72.99,72.99,69357.0,64.4398,64.4839,64.3781,64.3781,69357.0
2018-03-23 12:20:00,72.99,73.18,72.98,73.14,36758.0,64.3781,64.5457,64.3693,64.5104,36758.0
2018-03-23 12:30:00,73.15,73.16,72.96,72.98,66371.0,64.5192,64.528,64.3516,64.3693,66371.0
2018-03-23 12:40:00,72.97,73.01,72.86,72.97,46274.0,64.3604,64.3957,64.2634,64.3604,46274.0
2018-03-23 12:50:00,72.97,73.01,72.89,72.93,30315.0,64.3604,64.3957,64.2899,64.3252,30315.0
2018-03-23 13:00:00,72.91,73.1,72.88,73.09,33140.0,64.3075,64.4751,64.2811,64.4663,33140.0
2018-03-23 13:10:00,73.11,73.18,73.08,73.17,49734.0,64.4839,64.5457,64.4575,64.5368,49734.0
2018-03-23 13:20:00,73.16,73.28,73.12,73.24,172662.0,64.528,64.6339,64.4927,64.5986,172662.0
2018-03-23 13:30:00,73.23,73.32,73.11,73.14,63638.0,64.5898,64.6691,64.4839,64.5104,63638.0
2018-03-23 13:40:00,73.13,73.27,73.11,73.25,20673.0,64.5016,64.625,64.4839,64.6074,20673.0
2018-03-23 13:50:00,73.26,73.47,73.25,73.41,28516.0,64.6162,64.8014,64.6074,64.7485,28516.0
2018-03-23 14:00:00,73.4,73.49,73.3,73.33,43348.0,64.7397,64.8191,64.6515,64.678,43348.0
2018-03-23 14:10:00,73.32,73.33,73.11,73.16,38130.0,64.6691,64.678,64.4839,64.528,38130.0
2018-03-23 14:20:00,73.16,73.2,73.05,73.14,28684.0,64.528,64.5633,64.431,64.5104,28684.0
2018-03-23 14:30:00,73.13,73.16,73.01,73.05,60037.0,64.5016,64.528,64.3957,64.431,60037.0
2018-03-23 14:40:00,73.04,73.12,72.82,72.86,77818.0,64.4222,64.4927,64.2281,64.2634,77818.0
2018-03-23 14:50:00,72.87,72.87,72.61,72.62,111700.0,64.2722,64.2722,64.0429,64.0517,111700.0
2018-03-23 15:00:00,72.63,72.67,72.38,72.39,92553.0,64.0605,64.0958,63.84,63.8489,92553.0
2018-03-23 15:10:00,72.4,72.64,72.34,72.53,266925.0,63.8577,64.0694,63.8048,63.9723,266925.0
2018-03-23 15:20:00,72.51,72.53,72.32,72.44,123803.0,63.9547,63.9723,63.7871,63.893,123803.0
2018-03-23 15:30:00,72.43,72.45,72.21,72.29,150859.0,63.8841,63.9018,63.6901,63.7607,150859.0
2018-03-23 15:40:00,72.28,72.31,72.1,72.11,206997.0,63.7518,63.7783,63.5931,63.6019,206997.0
2018-03-23 15:50:00,72.11,72.11,71.8,71.82,705200.0,63.6019,63.6019,63.3285,63.3461,705200.0
2018-03-26 09:30:00,73.93,74.13,73.88,74.01,379780.0,65.2072,65.3836,65.1631,65.2777,379780.0
2018-03-26 09:40:00,74.02,74.1,73.96,74.0,243509.0,65.2865,65.3571,65.2336,65.2689,243509.0
2018-03-26 09:50:00,74.0,74.07,73.94,74.0,96909.0,65.2689,65.3306,65.216,65.2689,96909.0
2018-03-26 10:00:00,74.0,74.07,73.97,74.03,138085.0,65.2689,65.3306,65.2424,65.2954,138085.0
2018-03-26 10:10:00,74.02,74.02,73.92,74.0,86434.0,65.2865,65.2865,65.1983,65.2689,86434.0
2018-03-26 10:20:00,74.01,74.02,73.86,73.86,79801.0,65.2777,65.2865,65.1454,65.1454,79801.0
2018-03-26 10:30:00,73.86,73.97,73.83,73.95,58918.0,65.1454,65.2424,65.119,65.2248,58918.0
2018-03-26 10:40:00,73.94,73.96,73.7,73.81,133182.0,65.216,65.2336,65.0043,65.1013,133182.0
2018-03-26 10:50:00,73.81,73.86,73.67,73.67,54791.0,65.1013,65.1454,64.9778,64.9778,54791.0
2018-03-26 11:00:00,73.67,73.73,73.43,73.44,212262.0,64.9778,65.0308,64.7662,64.775,212262.0
2018-03-26 11:10:00,73.43,73.51,73.24,73.26,176172.0,64.7662,64.8367,64.5986,64.6162,176172.0
2018-03-26 11:20:00,73.24,73.45,73.19,73.43,147815.0,64.5986,64.7838,64.5545,64.7662,147815.0
2018-03-26 11:30:00,73.42,73.55,73.34,73.52,89019.0,64.7573,64.872,64.6868,64.8455,89019.0
2018-03-26 11:40:00,73.54,73.71,73.53,73.65,134886.0,64.8632,65.0131,64.8544,64.9602,134886.0
2018-03-26 11:50:00,73.66,73.79,73.63,73.68,58025.0,64.969,65.0837,64.9426,64.9867,58025.0
2018-03-26 12:00:00,73.69,73.69,73.5,73.62,80015.0,64.9955,64.9955,64.8279,64.9337,80015.0
2018-03-26 12:10:00,73.63,73.72,73.62,73.67,20566.0,64.9426,65.0219,64.9337,64.9778,20566.0
2018-03-26 12:20:00,73.67,73.82,73.67,73.79,37737.0,64.9778,65.1101,64.9778,65.0837,37737.0
2018-03-26 12:30:00,73.79,73.94,73.79,73.81,57676.0,65.0837,65.216,65.0837,65.1013,57676.0
2018-03-26 12:40:00,73.82,73.83,73.69,73.71,23289.0,65.1101,65.119,64.9955,65.0131,23289.0
2018-03-26 12:50:00,73.72,73.81,73.69,73.78,21508.0,65.0219,65.1013,64.9955,65.0749,21508.0
2018-03-26 13:00:00,73.77,73.89,73.76,73.81,31816.0,65.066,65.1719,65.0572,65.1013,31816.0
2018-03-26 13:10:00,73.81,73.95,73.81,73.89,68665.0,65.1013,65.2248,65.1013,65.1719,68665.0
2018-03-26 13:20:00,73.89,73.91,73.77,73.8,42872.0,65.1719,65.1895,65.066,65.0925,42872.0
2018-03-26 13:30:00,73.8,73.82,73.72,73.81,52466.0,65.0925,65.1101,65.0219,65.1013,52466.0
2018-03-26 13:40:00,73.82,73.89,73.75,73.81,24248.0,65.1101,65.1719,65.0484,65.1013,24248.0
2018-03-26 13:50:00,73.8,73.83,73.72,73.81,31949.0,65.0925,65.119,65.0219,65.1013,31949.0
2018-03-26 14:00:00,73.81,73.98,73.79,73.94,53644.0,65.1013,65.2513,65.0837,65.216,53644.0
2018-03-26 14:10:00,73.94,74.06,73.94,74.06,20912.0,65.216,65.3218,65.216,65.3218,20912.0
2018-03-26 14:20:00,74.06,74.11,73.96,74.09,36247.0,65.3218,65.3659,65.2336,65.3483,36247.0
2018-03-26 14:30:00,74.1,74.15,74.05,74.06,45097.0,65.3571,65.4012,65.313,65.3218,45097.0
2018-03-26 14:40:00,74.07,74.1,73.99,74.01,36425.0,65.3306,65.3571,65.2601,65.2777,36425.0
2018-03-26 14:50:00,74.03,74.18,74.02,74.03,36011.0,65.2954,65.4277,65.2865,65.2954,36011.0
2018-03-26 15:00:00,74.03,74.15,74.02,74.15,22306.0,65.2954,65.4012,65.2865,65.4012,22306.0
2018-03-26 15:10:00,74.14,74.19,74.11,74.18,50654.0,65.3924,65.4365,65.3659,65.4277,50654.0
2018-03-26 15:20:00,74.18,74.27,74.17,74.26,50057.0,65.4277,65.507,65.4188,65.4982,50057.0
2018-03-26 15:30:00,74.26,74.35,74.22,74.25,64513.0,65.4982,65.5776,65.4629,65.4894,64513.0
2018-03-26 15:40:00,74.25,74.39,74.23,74.39,80665.0,65.4894,65.6129,65.4718,65.6129,80665.0
2018-03-26 15:50:00,74.39,74.43,74.29,74.43,376611.0,65.6129,65.6482,65.5247,65.6482,376611.0
2018-03-27 09:30:00,74.27,74.27,74.06,74.15,198740.0,65.507,65.507,65.3218,65.4012,198740.0
2018-03-27 09:40:00,74.15,74.18,74.0,74.01,50367.0,65.4012,65.4277,65.2689,65.2777,50367.0
2018-03-27 09:50:00,74.02,74.17,74.01,74.14,33989.0,65.2865,65.4188,65.2777,65.3924,33989.0
2018-03-27 10:00:00,74.14,74.26,74.06,74.18,63122.0,65.3924,65.4982,65.3218,65.4277,63122.0
2018-03-27 10:10:00,74.17,74.17,73.96,74.02,97031.0,65.4188,65.4188,65.2336,65.2865,97031.0
2018-03-27 10:20:00,74.02,74.1,73.96,74.0,60146.0,65.2865,65.3571,65.2336,65.2689,60146.0
2018-03-27 10:30:00,74.01,74.04,73.89,74.02,62658.0,65.2777,65.3042,65.1719,65.2865,62658.0
2018-03-27 10:40:00,74.02,74.17,74.0,74.08,25287.0,65.2865,65.4188,65.2689,65.3395,25287.0
2018-03-27 10:50:00,74.08,74.21,74.05,74.1,56207.0,65.3395,65.4541,65.313,65.3571,56207.0
2018-03-27 11:00:00,74.1,74.14,74.03,74.14,30678.0,65.3571,65.3924,65.2954,65.3924,30678.0
2018-03-27 11:10:00,74.14,74.19,74.08,74.16,47027.0,65.3924,65.4365,65.3395,65.41,47027.0
2018-03-27 11:20:00,74.15,74.19,74.1,74.16,98080.0,65.4012,65.4365,65.3571,65.41,98080.0
2018-03-27 11:30:00,74.17,74.3,74.15,74.27,390341.0,65.4188,65.5335,65.4012,65.507,390341.0
2018-03-27 11:40:00,74.27,74.44,74.25,74.4,67053.0,65.507,65.657,65.4894,65.6217,67053.0
2018-03-27 11:50:00,74.41,74.44,74.35,74.4,29209.0,65.6305,65.657,65.5776,65.6217,29209.0
2018-03-27 12:00:00,74.41,74.44,74.35,74.36,25729.0,65.6305,65.657,65.5776,65.5864,25729.0
2018-03-27 12:10:00,74.37,74.42,74.34,74.38,31899.0,65.5952,65.6393,65.5688,65.6041,31899.0
2018-03-27 12:20:00,74.38,74.4,74.23,74.26,34691.0,65.6041,65.6217,65.4718,65.4982,34691.0
2018-03-27 12:30:00,74.24,74.24,74.09,74.12,83197.0,65.4806,65.4806,65.3483,65.3747,83197.0
2018-03-27 12:40:00,74.13,74.33,74.11,74.3,51716.0,65.3836,65.56,65.3659,65.5335,51716.0
2018-03-27 12:50:00,74.3,74.35,74.24,74.33,76008.0,65.5335,65.5776,65.4806,65.56,76008.0
2018-03-27 13:00:00,74.33,74.38,74.3,74.33,65610.0,65.56,65.6041,65.5335,65.56,65610.0
2018-03-27 13:10:00,74.32,74.37,74.27,74.28,16031.0,65.5511,65.5952,65.507,65.5159,16031.0
2018-03-27 13:20:00,74.28,74.28,74.13,74.14,26242.0,65.5159,65.5159,65.3836,65.3924,26242.0
2018-03-27 13:30:00,74.15,74.19,74.09,74.13,44033.0,65.4012,65.4365,65.3483,65.3836,44033.0
2018-03-27 13:40:00,74.13,74.18,74.04,74.07,64654.0,65.3836,65.4277,65.3042,65.3306,64654.0
2018-03-27 13:50:00,74.06,74.13,73.96,74.13,29779.0,65.3218,65.3836,65.2336,65.3836,29779.0
2018-03-27 14:00:00,74.11,74.11,73.92,73.96,37198.0,65.3659,65.3659,65.1983,65.2336,37198.0
2018-03-27 14:10:00,73.94,74.13,73.92,74.12,48308.0,65.216,65.3836,65.1983,65.3747,48308.0
2018-03-27 14:20:00,74.11,74.12,73.87,73.9,28120.0,65.3659,65.3747,65.1542,65.1807,28120.0
2018-03-27 14:30:00,73.88,74.01,73.86,74.0,26094.0,65.1631,65.2777,65.1454,65.2689,26094.0
2018-03-27 14:40:00,74.0,74.05,73.79,73.81,85920.0,65.2689,65.313,65.0837,65.1013,85920.0
2018-03-27 14:50:00,73.82,73.85,73.68,73.68,58134.0,65.1101,65.1366,64.9867,64.9867,58134.0
2018-03-27 15:00:00,73.69,73.72,73.36,73.55,243006.0,64.9955,65.0219,64.7044,64.872,243006.0
2018-03-27 15:10:00,73.56,73.62,73.43,73.51,221492.0,64.8808,64.9337,64.7662,64.8367,221492.0
2018-03-27 15:20:00,73.5,73.5,73.22,73.24,202793.0,64.8279,64.8279,64.5809,64.5986,202793.0
2018-03-27 15:30:00,73.23,73.26,72.94,73.13,350919.0,64.5898,64.6162,64.334,64.5016,350919.0
2018-03-27 15:40:00,73.13,73.13,72.87,72.92,215751.0,64.5016,64.5016,64.2722,64.3163,215751.0
2018-03-27 15:50:00,72.92,73.13,72.9,72.97,438392.0,64.3163,64.5016,64.2987,64.3604,438392.0
2018-03-28 09:30:00,73.79,73.89,73.41,73.41,265067.0,65.0837,65.1719,64.7485,64.7485,265067.0
2018-03-28 09:40:00,73.4,73.57,73.26,73.56,222872.0,64.7397,64.8896,64.6162,64.8808,222872.0
2018-03-28 09:50:00,73.54,73.69,73.48,73.69,70061.0,64.8632,64.9955,64.8103,64.9955,70061.0
2018-03-28 10:00:00,73.68,73.9,73.63,73.82,179137.0,64.9867,65.1807,64.9426,65.1101,179137.0
2018-03-28 10:10:00,73.79,73.79,73.57,73.65,48693.0,65.0837,65.0837,64.8896,64.9602,48693.0
2018-03-28 10:20:00,73.66,73.72,73.55,73.64,28188.0,64.969,65.0219,64.872,64.9514,28188.0
2018-03-28 10:30:00,73.69,73.75,73.56,73.61,31266.0,64.9955,65.0484,64.8808,64.9249,31266.0
2018-03-28 10:40:00,73.59,73.59,73.24,73.34,181525.0,64.9073,64.9073,64.5986,64.6868,181525.0
2018-03-28 10:50:00,73.31,73.65,73.25,73.64,96478.0,64.6603,64.9602,64.6074,64.9514,96478.0
2018-03-28 11:00:00,73.64,73.86,73.64,73.83,67510.0,64.9514,65.1454,64.9514,65.119,67510.0
2018-03-28 11:10:00,73.86,73.89,73.6,73.77,41561.0,65.1454,65.1719,64.9161,65.066,41561.0
2018-03-28 11:20:00,73.73,73.81,73.56,73.67,34000.0,65.0308,65.1013,64.8808,64.9778,34000.0
2018-03-28 11:30:00,73.68,73.87,73.58,73.76,55295.0,64.9867,65.1542,64.8985,65.0572,55295.0
2018-03-28 11:40:00,73.8,73.93,73.75,73.84,45195.0,65.0925,65.2072,65.0484,65.1278,45195.0
2018-03-28 11:50:00,73.86,73.96,73.73,73.82,41219.0,65.1454,65.2336,65.0308,65.1101,41219.0
2018-03-28 12:00:00,73.84,73.93,73.77,73.91,15854.0,65.1278,65.2072,65.066,65.1895,15854.0
2018-03-28 12:10:00,73.92,74.18,73.92,74.18,93956.0,65.1983,65.4277,65.1983,65.4277,93956.0
2018-03-28 12:20:00,74.19,74.22,73.94,73.95,47047.0,65.4365,65.4629,65.216,65.2248,47047.0
2018-03-28 12:30:00,73.99,74.06,73.9,74.03,24115.0,65.2601,65.3218,65.1807,65.2954,24115.0
2018-03-28 12:40:00,74.04,74.14,73.93,73.98,51371.0,65.3042,65.3924,65.2072,65.2513,51371.0
2018-03-28 12:50:00,73.98,74.0,73.8,73.8,34696.0,65.2513,65.2689,65.0925,65.0925,34696.0
2018-03-28 13:00:00,73.79,73.92,73.66,73.92,104988.0,65.0837,65.1983,64.969,65.1983,104988.0
2018-03-28 13:10:00,73.91,73.92,73.7,73.72,24924.0,65.1895,65.1983,65.0043,65.0219,24924.0
2018-03-28 13:20:00,73.76,73.93,73.76,73.9,60159.0,65.0572,65.2072,65.0572,65.1807,60159.0
2018-03-28 13:30:00,73.92,73.95,73.76,73.88,41862.0,65.1983,65.2248,65.0572,65.1631,41862.0
2018-03-28 13:40:00,73.87,74.02,73.8,73.98,51732.0,65.1542,65.2865,65.0925,65.2513,51732.0
2018-03-28 13:50:00,73.96,73.97,73.88,73.9,37070.0,65.2336,65.2424,65.1631,65.1807,37070.0
2018-03-28 14:00:00,73.9,73.96,73.71,73.76,100807.0,65.1807,65.2336,65.0131,65.0572,100807.0
2018-03-28 14:10:00,73.75,73.93,73.69,73.88,56097.0,65.0484,65.2072,64.9955,65.1631,56097.0
2018-03-28 14:20:00,73.89,73.98,73.81,73.84,30119.0,65.1719,65.2513,65.1013,65.1278,30119.0
2018-03-28 14:30:00,73.81,73.95,73.78,73.92,94283.0,65.1013,65.2248,65.0749,65.1983,94283.0
2018-03-28 14:40:00,73.94,73.99,73.79,73.89,47365.0,65.216,65.2601,65.0837,65.1719,47365.0
2018-03-28 14:50:00,73.9,73.94,73.84,73.85,26869.0,65.1807,65.216,65.1278,65.1366,26869.0
2018-03-28 15:00:00,73.85,73.88,73.67,73.69,84628.0,65.1366,65.1631,64.9778,64.9955,84628.0
2018-03-28 15:10:00,73.69,73.91,73.69,73.87,65089.0,64.9955,65.1895,64.9955,65.1542,65089.0
2018-03-28 15:20:00,73.88,73.97,73.74,73.96,84123.0,65.1631,65.2424,65.0396,65.2336,84123.0
2018-03-28 15:30:00,73.93,74.15,73.91,74.12,131905.0,65.2072,65.4012,65.1895,65.3747,131905.0
2018-03-28 15:40:00,74.1,74.12,73.89,73.92,107822.0,65.3571,65.3747,65.1719,65.1983,107822.0
2018-03-28 15:50:00,73.94,73.96,73.81,73.84,255040.0,65.216,65.2336,65.1013,65.1278,255040.0
2018-03-29 09:30:00,74.88,75.03,74.81,74.99,125624.0,66.0451,66.1774,65.9833,66.1421,125624.0
2018-03-29 09:40:00,74.98,75.01,74.84,74.84,97289.0,66.1333,66.1597,66.0098,66.0098,97289.0
2018-03-29 09:50:00,74.84,74.94,74.78,74.84,74919.0,66.0098,66.098,65.9569,66.0098,74919.0
2018-03-29 10:00:00,74.85,74.9,74.8,74.82,63500.0,66.0186,66.0627,65.9745,65.9922,63500.0
2018-03-29 10:10:00,74.8,74.95,74.8,74.92,54243.0,65.9745,66.1068,65.9745,66.0804,54243.0
2018-03-29 10:20:00,74.92,75.01,74.88,74.98,193648.0,66.0804,66.1597,66.0451,66.1333,193648.0
2018-03-29 10:30:00,74.99,75.08,74.95,75.06,90852.0,66.1421,66.2215,66.1068,66.2038,90852.0
2018-03-29 10:40:00,75.06,75.16,75.04,75.14,99838.0,66.2038,66.292,66.1862,66.2744,99838.0
2018-03-29 10:50:00,75.12,75.26,75.09,75.26,65315.0,66.2568,66.3802,66.2303,66.3802,65315.0
2018-03-29 11:00:00,75.27,75.36,75.23,75.34,114108.0,66.3891,66.4684,66.3538,66.4508,114108.0
2018-03-29 11:10:00,75.33,75.33,75.18,75.23,140603.0,66.442,66.442,66.3097,66.3538,140603.0
2018-03-29 11:20:00,75.23,75.35,75.2,75.31,89933.0,66.3538,66.4596,66.3273,66.4243,89933.0
2018-03-29 11:30:00,75.31,75.32,75.17,75.27,70420.0,66.4243,66.4332,66.3009,66.3891,70420.0
2018-03-29 11:40:00,75.27,75.43,75.25,75.4,106076.0,66.3891,66.5302,66.3714,66.5037,106076.0
2018-03-29 11:50:00,75.4,75.43,75.3,75.42,45366.0,66.5037,66.5302,66.4155,66.5214,45366.0
2018-03-29 12:00:00,75.43,75.47,75.26,75.27,44568.0,66.5302,66.5655,66.3802,66.3891,44568.0
2018-03-29 12:10:00,75.28,75.45,75.24,75.43,55857.0,66.3979,66.5478,66.3626,66.5302,55857.0
2018-03-29 12:20:00,75.44,75.53,75.41,75.52,53935.0,66.539,66.6184,66.5125,66.6096,53935.0
2018-03-29 12:30:00,75.54,75.54,75.43,75.46,38967.0,66.6272,66.6272,66.5302,66.5566,38967.0
2018-03-29 12:40:00,75.46,75.48,75.35,75.42,23709.0,66.5566,66.5743,66.4596,66.5214,23709.0
2018-03-29 12:50:00,75.42,75.54,75.41,75.48,44086.0,66.5214,66.6272,66.5125,66.5743,44086.0
2018-03-29 13:00:00,75.48,75.57,75.4,75.43,35798.0,66.5743,66.6537,66.5037,66.5302,35798.0
2018-03-29 13:10:00,75.42,75.55,75.4,75.52,31249.0,66.5214,66.636,66.5037,66.6096,31249.0
2018-03-29 13:20:00,75.5,75.53,75.41,75.47,22436.0,66.5919,66.6184,66.5125,66.5655,22436.0
2018-03-29 13:30:00,75.48,75.59,75.45,75.53,22281.0,66.5743,66.6713,66.5478,66.6184,22281.0
2018-03-29 13:40:00,75.53,75.61,75.5,75.59,48144.0,66.6184,66.6889,66.5919,66.6713,48144.0
2018-03-29 13:50:00,75.58,75.66,75.53,75.53,50846.0,66.6625,66.733,66.6184,66.6184,50846.0
2018-03-29 14:00:00,75.52,75.66,75.47,75.65,35372.0,66.6096,66.733,66.5655,66.7242,35372.0
2018-03-29 14:10:00,75.66,75.73,75.49,75.61,211080.0,66.733,66.7948,66.5831,66.6889,211080.0
2018-03-29 14:20:00,75.62,75.64,75.52,75.62,118180.0,66.6978,66.7154,66.6096,66.6978,118180.0
2018-03-29 14:30:00,75.61,75.66,75.57,75.64,33088.0,66.6889,66.733,66.6537,66.7154,33088.0
2018-03-29 14:40:00,75.63,75.75,75.62,75.75,54237.0,66.7066,66.8124,66.6978,66.8124,54237.0
2018-03-29 14:50:00,75.73,75.78,75.66,75.69,45932.0,66.7948,66.8389,66.733,66.7595,45932.0
2018-03-29 15:00:00,75.68,75.73,75.62,75.7,71458.0,66.7507,66.7948,66.6978,66.7683,71458.0
2018-03-29 15:10:00,75.69,75.7,75.6,75.62,96728.0,66.7595,66.7683,66.6801,66.6978,96728.0
2018-03-29 15:20:00,75.62,75.62,75.46,75.52,98049.0,66.6978,66.6978,66.5566,66.6096,98049.0
2018-03-29 15:30:00,75.52,75.53,75.4,75.47,146193.0,66.6096,66.6184,66.5037,66.5655,146193.0
2018-03-29 15:40:00,75.46,75.56,75.39,75.52,108427.0,66.5566,66.6448,66.4949,66.6096,108427.0
2018-03-29 15:50:00,75.52,75.53,75.38,75.45,296615.0,66.6096,66.6184,66.4861,66.5478,296615.0
2018-04-02 09:30:00,75.27,75.4,75.14,75.35,53014.0,66.3891,66.5037,66.2744,66.4596,53014.0
2018-04-02 09:40:00,75.34,75.34,75.05,75.05,93555.0,66.4508,66.4508,66.195,66.195,93555.0
2018-04-02 09:50:00,75.05,75.06,74.9,75.05,140194.0,66.195,66.2038,66.0627,66.195,140194.0
2018-04-02 10:00:00,75.04,75.07,74.85,74.94,40883.0,66.1862,66.2127,66.0186,66.098,40883.0
2018-04-02 10:10:00,74.94,74.98,74.84,74.91,46701.0,66.098,66.1333,66.0098,66.0715,46701.0
2018-04-02 10:20:00,74.92,75.0,74.85,74.86,52997.0,66.0804,66.1509,66.0186,66.0274,52997.0
2018-04-02 10:30:00,74.88,74.89,74.71,74.83,67241.0,66.0451,66.0539,65.8951,66.001,67241.0
2018-04-02 10:40:00,74.83,74.86,74.66,74.71,87318.0,66.001,66.0274,65.851,65.8951,87318.0
2018-04-02 10:50:00,74.71,74.74,74.55,74.58,76707.0,65.8951,65.9216,65.754,65.7805,76707.0
2018-04-02 11:00:00,74.57,74.59,74.47,74.56,125044.0,65.7717,65.7893,65.6834,65.7628,125044.0
2018-04-02 11:10:00,74.57,74.57,74.42,74.53,80081.0,65.7717,65.7717,65.6393,65.7364,80081.0
2018-04-02 11:20:00,74.52,74.58,74.42,74.52,73433.0,65.7276,65.7805,65.6393,65.7276,73433.0
2018-04-02 11:30:00,74.52,74.52,74.17,74.21,108760.0,65.7276,65.7276,65.4188,65.4541,108760.0
2018-04-02 11:40:00,74.19,74.24,74.08,74.21,88128.0,65.4365,65.4806,65.3395,65.4541,88128.0
2018-04-02 11:50:00,74.21,74.24,74.08,74.12,88592.0,65.4541,65.4806,65.3395,65.3747,88592.0
2018-04-02 12:00:00,74.12,74.16,73.98,74.07,53534.0,65.3747,65.41,65.2513,65.3306,53534.0
2018-04-02 12:10:00,74.06,74.12,73.94,74.11,112601.0,65.3218,65.3747,65.216,65.3659,112601.0
2018-04-02 12:20:00,74.1,74.17,74.06,74.14,17362.0,65.3571,65.4188,65.3218,65.3924,17362.0
2018-04-02 12:30:00,74.13,74.27,74.13,74.19,41329.0,65.3836,65.507,65.3836,65.4365,41329.0
2018-04-02 12:40:00,74.2,74.28,74.19,74.25,72564.0,65.4453,65.5159,65.4365,65.4894,72564.0
2018-04-02 12:50:00,74.25,74.25,74.09,74.17,79384.0,65.4894,65.4894,65.3483,65.4188,79384.0
2018-04-02 13:00:00,74.18,74.21,74.07,74.12,16690.0,65.4277,65.4541,65.3306,65.3747,16690.0
2018-04-02 13:10:00,74.11,74.17,74.06,74.08,21000.0,65.3659,65.4188,65.3218,65.3395,21000.0
2018-04-02 13:20:00,74.07,74.09,73.92,73.94,16037.0,65.3306,65.3483,65.1983,65.216,16037.0
2018-04-02 13:30:00,73.95,74.1,73.93,74.05,38739.0,65.2248,65.3571,65.2072,65.313,38739.0
2018-04-02 13:40:00,74.05,74.05,73.83,73.86,23189.0,65.313,65.313,65.119,65.1454,23189.0
2018-04-02 13:50:00,73.89,73.94,73.78,73.78,51388.0,65.1719,65.216,65.0749,65.0749,51388.0
2018-04-02 14:00:00,73.76,73.81,73.64,73.77,51780.0,65.0572,65.1013,64.9514,65.066,51780.0
2018-04-02 14:10:00,73.75,73.87,73.7,73.85,18509.0,65.0484,65.1542,65.0043,65.1366,18509.0
2018-04-02 14:20:00,73.86,73.91,73.71,73.74,32431.0,65.1454,65.1895,65.0131,65.0396,32431.0
2018-04-02 14:30:00,73.72,73.88,73.69,73.76,66437.0,65.0219,65.1631,64.9955,65.0572,66437.0
2018-04-02 14:40:00,73.77,73.81,73.68,73.78,42903.0,65.066,65.1013,64.9867,65.0749,42903.0
2018-04-02 14:50:00,73.78,73.88,73.78,73.85,60683.0,65.0749,65.1631,65.0749,65.1366,60683.0
2018-04-02 15:00:00,73.86,73.9,73.79,73.84,50513.0,65.1454,65.1807,65.0837,65.1278,50513.0
2018-04-02 15:10:00,73.84,74.0,73.83,74.0,57869.0,65.1278,65.2689,65.119,65.2689,57869.0
2018-04-02 15:20:00,74.0,74.03,73.9,73.94,56253.0,65.2689,65.2954,65.1807,65.216,56253.0
2018-04-02 15:30:00,73.96,74.02,73.86,73.96,79404.0,65.2336,65.2865,65.1454,65.2336,79404.0
2018-04-02 15:40:00,73.97,74.12,73.94,74.05,166734.0,65.2424,65.3747,65.216,65.313,166734.0
2018-04-02 15:50:00,74.05,74.2,74.05,74.18,440177.0,65.313,65.4453,65.313,65.4277,440177.0
2018-04-03 09:30:00,75.07,75.13,74.86,75.13,99826.0,66.2127,66.2656,66.0274,66.2656,99826.0
2018-04-03 09:40:00,75.13,75.16,75.0,75.1,123221.0,66.2656,66.292,66.1509,66.2391,123221.0
2018-04-03 09:50:00,75.09,75.11,74.91,74.98,50366.0,66.2303,66.2479,66.0715,66.1333,50366.0
2018-04-03 10:00:00,74.97,74.98,74.83,74.86,132323.0,66.1245,66.1333,66.001,66.0274,132323.0
2018-04-03 10:10:00,74.86,74.86,74.7,74.71,92183.0,66.0274,66.0274,65.8863,65.8951,92183.0
2018-04-03 10:20:00,74.7,74.89,74.67,74.89,60729.0,65.8863,66.0539,65.8599,66.0539,60729.0
2018-04-03 10:30:00,74.89,75.06,74.86,74.97,59422.0,66.0539,66.2038,66.0274,66.1245,59422.0
2018-04-03 10:40:00,74.98,75.12,74.96,75.06,60844.0,66.1333,66.2568,66.1156,66.2038,60844.0
2018-04-03 10:50:00,75.04,75.2,74.99,75.14,68800.0,66.1862,66.3273,66.1421,66.2744,68800.0
2018-04-03 11:00:00,75.14,75.25,75.13,75.21,58751.0,66.2744,66.3714,66.2656,66.3361,58751.0
2018-04-03 11:10:00,75.2,75.2,75.05,75.1,92768.0,66.3273,66.3273,66.195,66.2391,92768.0
2018-04-03 11:20:00,75.1,75.12,75.02,75.04,124457.0,66.2391,66.2568,66.1686,66.1862,124457.0
2018-04-03 11:30:00,75.02,75.07,74.89,74.93,104987.0,66.1686,66.2127,66.0539,66.0892,104987.0
2018-04-03 11:40:00,74.95,75.04,74.92,74.95,44689.0,66.1068,66.1862,66.0804,66.1068,44689.0
2018-04-03 11:50:00,74.95,74.95,74.85,74.85,50636.0,66.1068,66.1068,66.0186,66.0186,50636.0
2018-04-03 12:00:00,74.86,75.05,74.85,75.04,21643.0,66.0274,66.195,66.0186,66.1862,21643.0
2018-04-03 12:10:00,75.03,75.06,74.95,74.99,17020.0,66.1774,66.2038,66.1068,66.1421,17020.0
2018-04-03 12:20:00,75.0,75.02,74.88,74.89,29702.0,66.1509,66.1686,66.0451,66.0539,29702.0
2018-04-03 12:30:00,74.87,74.95,74.83,74.91,62908.0,66.0363,66.1068,66.001,66.0715,62908.0
2018-04-03 12:40:00,74.93,75.04,74.88,74.88,10876.0,66.0892,66.1862,66.0451,66.0451,10876.0
2018-04-03 12:50:00,74.91,74.95,74.86,74.91,19483.0,66.0715,66.1068,66.0274,66.0715,19483.0
2018-04-03 13:00:00,74.94,74.99,74.82,74.97,38035.0,66.098,66.1421,65.9922,66.1245,38035.0
2018-04-03 13:10:00,74.97,75.03,74.92,75.02,133432.0,66.1245,66.1774,66.0804,66.1686,133432.0
2018-04-03 13:20:00,75.01,75.12,74.99,75.04,62135.0,66.1597,66.2568,66.1421,66.1862,62135.0
2018-04-03 13:30:00,75.05,75.08,74.95,74.96,20098.0,66.195,66.2215,66.1068,66.1156,20098.0
2018-04-03 13:40:00,74.96,75.0,74.92,74.93,13880.0,66.1156,66.1509,66.0804,66.0892,13880.0
2018-04-03 13:50:00,74.91,75.08,74.91,75.06,12778.0,66.0715,66.2215,66.0715,66.2038,12778.0
2018-04-03 14:00:00,75.06,75.08,74.9,74.96,28336.0,66.2038,66.2215,66.0627,66.1156,28336.0
2018-04-03 14:10:00,74.95,74.96,74.84,74.88,11888.0,66.1068,66.1156,66.0098,66.0451,11888.0
2018-04-03 14:20:00,74.87,74.94,74.84,74.87,11226.0,66.0363,66.098,66.0098,66.0363,11226.0
2018-04-03 14:30:00,74.86,74.87,74.79,74.87,20594.0,66.0274,66.0363,65.9657,66.0363,20594.0
2018-04-03 14:40:00,74.87,75.15,74.78,75.12,90883.0,66.0363,66.2832,65.9569,66.2568,90883.0
2018-04-03 14:50:00,75.09,75.2,75.04,75.15,65482.0,66.2303,66.3273,66.1862,66.2832,65482.0
2018-04-03 15:00:00,75.13,75.45,75.12,75.42,43201.0,66.2656,66.5478,66.2568,66.5214,43201.0
2018-04-03 15:10:00,75.41,75.49,75.29,75.43,107359.0,66.5125,66.5831,66.4067,66.5302,107359.0
2018-04-03 15:20:00,75.43,75.58,75.4,75.55,50544.0,66.5302,66.6625,66.5037,66.636,50544.0
2018-04-03 15:30:00,75.55,75.55,75.29,75.4,57198.0,66.636,66.636,66.4067,66.5037,57198.0
2018-04-03 15:40:00,75.43,75.52,75.41,75.48,317747.0,66.5302,66.6096,66.5125,66.5743,317747.0
2018-04-03 15:50:00,75.47,75.58,75.42,75.54,362082.0,66.5655,66.6625,66.5214,66.6272,362082.0
2018-04-04 09:30:00,72.72,73.09,72.63,73.07,170908.0,64.1399,64.4663,64.0605,64.4486,170908.0
2018-04-04 09:40:00,73.05,73.14,72.95,73.07,64187.0,64.431,64.5104,64.3428,64.4486,64187.0
2018-04-04 09:50:00,73.09,73.31,73.04,73.29,128997.0,64.4663,64.6603,64.4222,64.6427,128997.0
2018-04-04 10:00:00,73.27,73.43,73.11,73.33,125380.0,64.625,64.7662,64.4839,64.678,125380.0
2018-04-04 10:10:00,73.32,73.49,73.3,73.44,116622.0,64.6691,64.8191,64.6515,64.775,116622.0
2018-04-04 10:20:00,73.42,73.43,73.32,73.35,156230.0,64.7573,64.7662,64.6691,64.6956,156230.0
2018-04-04 10:30:00,73.36,73.41,73.23,73.32,64353.0,64.7044,64.7485,64.5898,64.6691,64353.0
2018-04-04 10:40:00,73.31,73.65,73.28,73.65,73611.0,64.6603,64.9602,64.6339,64.9602,73611.0
2018-04-04 10:50:00,73.66,73.75,73.59,73.74,46746.0,64.969,65.0484,64.9073,65.0396,46746.0
2018-04-04 11:00:00,73.75,73.75,73.59,73.64,117607.0,65.0484,65.0484,64.9073,64.9514,117607.0
2018-04-04 11:10:00,73.64,73.82,73.63,73.78,131145.0,64.9514,65.1101,64.9426,65.0749,131145.0
2018-04-04 11:20:00,73.79,73.98,73.79,73.94,92866.0,65.0837,65.2513,65.0837,65.216,92866.0
2018-04-04 11:30:00,73.93,74.05,73.86,73.88,89232.0,65.2072,65.313,65.1454,65.1631,89232.0
2018-04-04 11:40:00,73.88,73.93,73.81,73.9,18458.0,65.1631,65.2072,65.1013,65.1807,18458.0
2018-04-04 11:50:00,73.89,73.93,73.79,73.91,18700.0,65.1719,65.2072,65.0837,65.1895,18700.0
2018-04-04 12:00:00,73.91,73.99,73.86,73.99,15464.0,65.1895,65.2601,65.1454,65.2601,15464.0
2018-04-04 12:10:00,73.99,74.09,73.98,74.0,39916.0,65.2601,65.3483,65.2513,65.2689,39916.0
2018-04-04 12:20:00,73.98,74.1,73.97,74.04,43786.0,65.2513,65.3571,65.2424,65.3042,43786.0
2018-04-04 12:30:00,74.06,74.1,73.96,74.07,57965.0,65.3218,65.3571,65.2336,65.3306,57965.0
2018-04-04 12:40:00,74.07,74.08,73.89,73.89,43376.0,65.3306,65.3395,65.1719,65.1719,43376.0
2018-04-04 12:50:00,73.88,73.96,73.82,73.92,46966.0,65.1631,65.2336,65.1101,65.1983,46966.0
2018-04-04 13:00:00,73.94,73.94,73.78,73.81,28818.0,65.216,65.216,65.0749,65.1013,28818.0
2018-04-04 13:10:00,73.79,73.84,73.74,73.76,52694.0,65.0837,65.1278,65.0396,65.0572,52694.0
2018-04-04 13:20:00,73.75,73.78,73.59,73.68,50400.0,65.0484,65.0749,64.9073,64.9867,50400.0
2018-04-04 13:30:00,73.69,73.75,73.64,73.72,40195.0,64.9955,65.0484,64.9514,65.0219,40195.0
2018-04-04 13:40:00,73.72,73.83,73.72,73.77,65994.0,65.0219,65.119,65.0219,65.066,65994.0
2018-04-04 13:50:00,73.75,73.82,73.74,73.8,54447.0,65.0484,65.1101,65.0396,65.0925,54447.0
2018-04-04 14:00:00,73.83,73.94,73.78,73.92,42810.0,65.119,65.216,65.0749,65.1983,42810.0
2018-04-04 14:10:00,73.92,74.14,73.92,74.08,73488.0,65.1983,65.3924,65.1983,65.3395,73488.0
2018-04-04 14:20:00,74.1,74.23,74.1,74.22,78889.0,65.3571,65.4718,65.3571,65.4629,78889.0
2018-04-04 14:30:00,74.22,74.25,74.08,74.11,60089.0,65.4629,65.4894,65.3395,65.3659,60089.0
2018-04-04 14:40:00,74.12,74.34,74.08,74.3,71281.0,65.3747,65.5688,65.3395,65.5335,71281.0
2018-04-04 14:50:00,74.31,74.35,74.26,74.32,58005.0,65.5423,65.5776,65.4982,65.5511,58005.0
2018-04-04 15:00:00,74.3,74.42,74.3,74.41,45764.0,65.5335,65.6393,65.5335,65.6305,45764.0
2018-04-04 15:10:00,74.42,74.42,74.28,74.31,46491.0,65.6393,65.6393,65.5159,65.5423,46491.0
2018-04-04 15:20:00,74.32,74.5,74.32,74.49,79912.0,65.5511,65.7099,65.5511,65.7011,79912.0
2018-04-04 15:30:00,74.48,74.53,74.44,74.47,55537.0,65.6923,65.7364,65.657,65.6834,55537.0
2018-04-04 15:40:00,74.47,74.5,74.41,74.46,117330.0,65.6834,65.7099,65.6305,65.6746,117330.0
2018-04-04 15:50:00,74.47,74.63,74.47,74.58,308651.0,65.6834,65.8246,65.6834,65.7805,308651.0
2018-04-05 09:30:00,74.68,74.89,74.67,74.75,71762.0,65.8687,66.0539,65.8599,65.9304,71762.0
2018-04-05 09:40:00,74.76,74.81,74.68,74.75,39779.0,65.9392,65.9833,65.8687,65.9304,39779.0
2018-04-05 09:50:00,74.75,74.85,74.67,74.84,38300.0,65.9304,66.0186,65.8599,66.0098,38300.0
2018-04-05 10:00:00,74.85,74.87,74.78,74.84,79171.0,66.0186,66.0363,65.9569,66.0098,79171.0
2018-04-05 10:10:00,74.84,74.87,74.77,74.78,93804.0,66.0098,66.0363,65.9481,65.9569,93804.0
2018-04-05 10:20:00,74.79,74.81,74.66,74.72,35895.0,65.9657,65.9833,65.851,65.904,35895.0
2018-04-05 10:30:00,74.72,74.78,74.63,74.65,55588.0,65.904,65.9569,65.8246,65.8422,55588.0
2018-04-05 10:40:00,74.64,74.66,74.51,74.54,68169.0,65.8334,65.851,65.7187,65.7452,68169.0
2018-04-05 10:50:00,74.54,74.61,74.51,74.56,32320.0,65.7452,65.8069,65.7187,65.7628,32320.0
2018-04-05 11:00:00,74.56,74.79,74.56,74.76,62074.0,65.7628,65.9657,65.7628,65.9392,62074.0
2018-04-05 11:10:00,74.76,74.82,74.72,74.82,22791.0,65.9392,65.9922,65.904,65.9922,22791.0
2018-04-05 11:20:00,74.82,74.9,74.81,74.87,34651.0,65.9922,66.0627,65.9833,66.0363,34651.0
2018-04-05 11:30:00,74.87,74.99,74.85,74.96,34948.0,66.0363,66.1421,66.0186,66.1156,34948.0
2018-04-05 11:40:00,74.96,74.98,74.91,74.95,48558.0,66.1156,66.1333,66.0715,66.1068,48558.0
2018-04-05 11:50:00,74.94,75.0,74.93,75.0,41462.0,66.098,66.1509,66.0892,66.1509,41462.0
2018-04-05 12:00:00,74.99,75.0,74.93,74.94,15647.0,66.1421,66.1509,66.0892,66.098,15647.0
2018-04-05 12:10:00,74.95,74.98,74.89,74.92,60918.0,66.1068,66.1333,66.0539,66.0804,60918.0
2018-04-05 12:20:00,74.93,74.94,74.86,74.91,13074.0,66.0892,66.098,66.0274,66.0715,13074.0
2018-04-05 12:30:00,74.91,74.93,74.85,74.89,8642.0,66.0715,66.0892,66.0186,66.0539,8642.0
2018-04-05 12:40:00,74.92,74.92,74.84,74.91,6086.0,66.0804,66.0804,66.0098,66.0715,6086.0
2018-04-05 12:50:00,74.91,74.96,74.88,74.95,8896.0,66.0715,66.1156,66.0451,66.1068,8896.0
2018-04-05 13:00:00,74.96,75.0,74.91,74.91,26569.0,66.1156,66.1509,66.0715,66.0715,26569.0
2018-04-05 13:10:00,74.91,74.91,74.76,74.77,33403.0,66.0715,66.0715,65.9392,65.9481,33403.0
2018-04-05 13:20:00,74.77,74.77,74.63,74.64,41919.0,65.9481,65.9481,65.8246,65.8334,41919.0
2018-04-05 13:30:00,74.64,74.69,74.6,74.6,38688.0,65.8334,65.8775,65.7981,65.7981,38688.0
2018-04-05 13:40:00,74.58,74.62,74.47,74.6,39043.0,65.7805,65.8158,65.6834,65.7981,39043.0
2018-04-05 13:50:00,74.6,74.67,74.57,74.61,61544.0,65.7981,65.8599,65.7717,65.8069,61544.0
2018-04-05 14:00:00,74.63,74.69,74.59,74.61,25421.0,65.8246,65.8775,65.7893,65.8069,25421.0
2018-04-05 14:10:00,74.62,74.74,74.62,74.72,51344.0,65.8158,65.9216,65.8158,65.904,51344.0
2018-04-05 14:20:00,74.72,74.74,74.64,74.67,54878.0,65.904,65.9216,65.8334,65.8599,54878.0
2018-04-05 14:30:00,74.67,74.82,74.67,74.8,73626.0,65.8599,65.9922,65.8599,65.9745,73626.0
2018-04-05 14:40:00,74.79,74.92,74.78,74.89,61447.0,65.9657,66.0804,65.9569,66.0539,61447.0
2018-04-05 14:50:00,74.89,74.94,74.88,74.91,52192.0,66.0539,66.098,66.0451,66.0715,52192.0
2018-04-05 15:00:00,74.91,74.97,74.86,74.97,42340.0,66.0715,66.1245,66.0274,66.1245,42340.0
2018-04-05 15:10:00,74.97,74.98,74.9,74.93,35850.0,66.1245,66.1333,66.0627,66.0892,35850.0
2018-04-05 15:20:00,74.93,74.96,74.85,74.89,12733.0,66.0892,66.1156,66.0186,66.0539,12733.0
2018-04-05 15:30:00,74.9,74.9,74.72,74.75,47627.0,66.0627,66.0627,65.904,65.9304,47627.0
2018-04-05 15:40:00,74.75,74.88,74.75,74.88,33135.0,65.9304,66.0451,65.9304,66.0451,33135.0
2018-04-05 15:50:00,74.89,74.91,74.71,74.73,633516.0,66.0539,66.0715,65.8951,65.9128,633516.0
2018-04-06 09:30:00,73.84,74.18,73.84,74.16,289050.0,65.1278,65.4277,65.1278,65.41,289050.0
2018-04-06 09:40:00,74.16,74.21,74.09,74.21,303428.0,65.41,65.4541,65.3483,65.4541,303428.0
2018-04-06 09:50:00,74.21,74.29,74.19,74.25,78509.0,65.4541,65.5247,65.4365,65.4894,78509.0
2018-04-06 10:00:00,74.25,74.28,74.06,74.08,30052.0,65.4894,65.5159,65.3218,65.3395,30052.0
2018-04-06 10:10:00,74.08,74.12,74.0,74.09,70169.0,65.3395,65.3747,65.2689,65.3483,70169.0
2018-04-06 10:20:00,74.1,74.17,74.0,74.02,43423.0,65.3571,65.4188,65.2689,65.2865,43423.0
2018-04-06 10:30:00,74.02,74.06,73.84,73.87,52530.0,65.2865,65.3218,65.1278,65.1542,52530.0
2018-04-06 10:40:00,73.87,73.89,73.65,73.72,74755.0,65.1542,65.1719,64.9602,65.0219,74755.0
2018-04-06 10:50:00,73.71,73.8,73.65,73.67,48495.0,65.0131,65.0925,64.9602,64.9778,48495.0
2018-04-06 11:00:00,73.68,73.68,73.54,73.62,100666.0,64.9867,64.9867,64.8632,64.9337,100666.0
2018-04-06 11:10:00,73.61,73.71,73.6,73.67,47618.0,64.9249,65.0131,64.9161,64.9778,47618.0
2018-04-06 11:20:00,73.68,73.74,73.56,73.69,61772.0,64.9867,65.0396,64.8808,64.9955,61772.0
2018-04-06 11:30:00,73.71,73.76,73.64,73.75,80071.0,65.0131,65.0572,64.9514,65.0484,80071.0
2018-04-06 11:40:00,73.75,73.77,73.59,73.6,23588.0,65.0484,65.066,64.9073,64.9161,23588.0
2018-04-06 11:50:00,73.6,73.79,73.6,73.75,17964.0,64.9161,65.0837,64.9161,65.0484,17964.0
2018-04-06 12:00:00,73.72,73.77,73.64,73.7,18464.0,65.0219,65.066,64.9514,65.0043,18464.0
2018-04-06 12:10:00,73.69,73.69,73.58,73.59,51447.0,64.9955,64.9955,64.8985,64.9073,51447.0
2018-04-06 12:20:00,73.58,73.6,73.49,73.5,85682.0,64.8985,64.9161,64.8191,64.8279,85682.0
2018-04-06 12:30:00,73.5,73.63,73.49,73.6,39043.0,64.8279,64.9426,64.8191,64.9161,39043.0
2018-04-06 12:40:00,73.6,73.72,73.6,73.64,37120.0,64.9161,65.0219,64.9161,64.9514,37120.0
2018-04-06 12:50:00,73.65,73.75,73.61,73.73,46180.0,64.9602,65.0484,64.9249,65.0308,46180.0
2018-04-06 13:00:00,73.72,73.73,73.58,73.59,42874.0,65.0219,65.0308,64.8985,64.9073,42874.0
2018-04-06 13:10:00,73.58,73.61,73.53,73.59,60566.0,64.8985,64.9249,64.8544,64.9073,60566.0
2018-04-06 13:20:00,73.59,73.66,73.55,73.66,16162.0,64.9073,64.969,64.872,64.969,16162.0
2018-04-06 13:30:00,73.64,73.67,73.5,73.51,26213.0,64.9514,64.9778,64.8279,64.8367,26213.0
2018-04-06 13:40:00,73.52,73.55,73.39,73.4,42275.0,64.8455,64.872,64.7309,64.7397,42275.0
2018-04-06 13:50:00,73.39,73.42,73.3,73.31,59908.0,64.7309,64.7573,64.6515,64.6603,59908.0
2018-04-06 14:00:00,73.29,73.35,73.15,73.23,97184.0,64.6427,64.6956,64.5192,64.5898,97184.0
2018-04-06 14:10:00,73.22,73.36,73.22,73.27,22674.0,64.5809,64.7044,64.5809,64.625,22674.0
2018-04-06 14:20:00,73.27,73.35,73.19,73.22,25202.0,64.625,64.6956,64.5545,64.5809,25202.0
2018-04-06 14:30:00,73.21,73.29,73.03,73.04,61297.0,64.5721,64.6427,64.4134,64.4222,61297.0
2018-04-06 14:40:00,73.03,73.17,72.96,73.0,35640.0,64.4134,64.5368,64.3516,64.3869,35640.0
2018-04-06 14:50:00,72.99,72.99,72.73,72.82,52493.0,64.3781,64.3781,64.1487,64.2281,52493.0
2018-04-06 15:00:00,72.83,72.94,72.67,72.77,158191.0,64.2369,64.334,64.0958,64.184,158191.0
2018-04-06 15:10:00,72.77,72.99,72.76,72.83,80409.0,64.184,64.3781,64.1752,64.2369,80409.0
2018-04-06 15:20:00,72.84,72.97,72.78,72.82,110189.0,64.2458,64.3604,64.1928,64.2281,110189.0
2018-04-06 15:30:00,72.81,73.02,72.8,73.01,84734.0,64.2193,64.4045,64.2105,64.3957,84734.0
2018-04-06 15:40:00,73.01,73.08,72.96,72.97,89909.0,64.3957,64.4575,64.3516,64.3604,89909.0
2018-04-06 15:50:00,72.97,73.22,72.97,73.15,499549.0,64.3604,64.5809,64.3604,64.5192,499549.0
2018-04-09 09:30:00,74.0,74.13,73.77,73.79,188736.0,65.2689,65.3836,65.066,65.0837,188736.0
2018-04-09 09:40:00,73.78,73.92,73.78,73.92,117265.0,65.0749,65.1983,65.0749,65.1983,117265.0
2018-04-09 09:50:00,73.92,74.01,73.9,73.95,92911.0,65.1983,65.2777,65.1807,65.2248,92911.0
2018-04-09 10:00:00,73.95,73.99,73.88,73.9,42118.0,65.2248,65.2601,65.1631,65.1807,42118.0
2018-04-09 10:10:00,73.89,73.99,73.88,73.95,41496.0,65.1719,65.2601,65.1631,65.2248,41496.0
2018-04-09 10:20:00,73.91,74.13,73.91,74.12,43500.0,65.1895,65.3836,65.1895,65.3747,43500.0
2018-04-09 10:30:00,74.14,74.25,74.14,74.19,77187.0,65.3924,65.4894,65.3924,65.4365,77187.0
2018-04-09 10:40:00,74.2,74.28,74.17,74.21,51225.0,65.4453,65.5159,65.4188,65.4541,51225.0
2018-04-09 10:50:00,74.21,74.24,74.14,74.16,37784.0,65.4541,65.4806,65.3924,65.41,37784.0
2018-04-09 11:00:00,74.17,74.18,74.1,74.14,18795.0,65.4188,65.4277,65.3571,65.3924,18795.0
2018-04-09 11:10:00,74.16,74.27,74.15,74.25,25537.0,65.41,65.507,65.4012,65.4894,25537.0
2018-04-09 11:20:00,74.25,74.28,74.22,74.25,15905.0,65.4894,65.5159,65.4629,65.4894,15905.0
2018-04-09 11:30:00,74.23,74.31,74.23,74.26,38055.0,65.4718,65.5423,65.4718,65.4982,38055.0
2018-04-09 11:40:00,74.25,74.36,74.25,74.33,29894.0,65.4894,65.5864,65.4894,65.56,29894.0
2018-04-09 11:50:00,74.33,74.35,74.27,74.32,30815.0,65.56,65.5776,65.507,65.5511,30815.0
2018-04-09 12:00:00,74.33,74.38,74.28,74.37,21472.0,65.56,65.6041,65.5159,65.5952,21472.0
2018-04-09 12:10:00,74.37,74.42,74.34,74.34,57331.0,65.5952,65.6393,65.5688,65.5688,57331.0
2018-04-09 12:20:00,74.34,74.36,74.27,74.32,14275.0,65.5688,65.5864,65.507,65.5511,14275.0
2018-04-09 12:30:00,74.31,74.34,74.25,74.3,57091.0,65.5423,65.5688,65.4894,65.5335,57091.0
2018-04-09 12:40:00,74.29,74.34,74.27,74.31,27580.0,65.5247,65.5688,65.507,65.5423,27580.0
2018-04-09 12:50:00,74.32,74.33,74.21,74.22,38873.0,65.5511,65.56,65.4541,65.4629,38873.0
2018-04-09 13:00:00,74.23,74.37,74.23,74.33,28390.0,65.4718,65.5952,65.4718,65.56,28390.0
2018-04-09 13:10:00,74.33,74.34,74.28,74.31,38337.0,65.56,65.5688,65.5159,65.5423,38337.0
2018-04-09 13:20:00,74.32,74.32,74.23,74.27,16950.0,65.5511,65.5511,65.4718,65.507,16950.0
2018-04-09 13:30:00,74.27,74.32,74.23,74.28,15535.0,65.507,65.5511,65.4718,65.5159,15535.0
2018-04-09 13:40:00,74.26,74.31,74.25,74.3,14262.0,65.4982,65.5423,65.4894,65.5335,14262.0
2018-04-09 13:50:00,74.3,74.35,74.3,74.33,13667.0,65.5335,65.5776,65.5335,65.56,13667.0
2018-04-09 14:00:00,74.33,74.34,74.24,74.27,13357.0,65.56,65.5688,65.4806,65.507,13357.0
2018-04-09 14:10:00,74.27,74.33,74.25,74.32,41548.0,65.507,65.56,65.4894,65.5511,41548.0
2018-04-09 14:20:00,74.32,74.32,74.21,74.25,53469.0,65.5511,65.5511,65.4541,65.4894,53469.0
2018-04-09 14:30:00,74.24,74.29,74.21,74.25,14508.0,65.4806,65.5247,65.4541,65.4894,14508.0
2018-04-09 14:40:00,74.27,74.27,74.17,74.21,46059.0,65.507,65.507,65.4188,65.4541,46059.0
2018-04-09 14:50:00,74.21,74.28,74.21,74.28,6700.0,65.4541,65.5159,65.4541,65.5159,6700.0
2018-04-09 15:00:00,74.27,74.28,74.24,74.26,10025.0,65.507,65.5159,65.4806,65.4982,10025.0
2018-04-09 15:10:00,74.26,74.27,74.11,74.12,55773.0,65.4982,65.507,65.3659,65.3747,55773.0
2018-04-09 15:20:00,74.11,74.12,74.06,74.11,41208.0,65.3659,65.3747,65.3218,65.3659,41208.0
2018-04-09 15:30:00,74.1,74.12,74.04,74.05,36041.0,65.3571,65.3747,65.3042,65.313,36041.0
2018-04-09 15:40:00,74.06,74.1,73.99,74.0,67888.0,65.3218,65.3571,65.2601,65.2689,67888.0
2018-04-09 15:50:00,73.99,74.06,73.86,73.88,392581.0,65.2601,65.3218,65.1454,65.1631,392581.0
2018-04-10 09:30:00,74.52,74.53,74.32,74.4,118162.0,65.7276,65.7364,65.5511,65.6217,118162.0
2018-04-10 09:40:00,74.42,74.45,74.29,74.4,98894.0,65.6393,65.6658,65.5247,65.6217,98894.0
2018-04-10 09:50:00,74.4,74.4,74.25,74.28,69408.0,65.6217,65.6217,65.4894,65.5159,69408.0
2018-04-10 10:00:00,74.28,74.34,74.2,74.26,80118.0,65.5159,65.5688,65.4453,65.4982,80118.0
2018-04-10 10:10:00,74.27,74.39,74.25,74.34,42378.0,65.507,65.6129,65.4894,65.5688,42378.0
2018-04-10 10:20:00,74.34,74.47,74.31,74.42,51989.0,65.5688,65.6834,65.5423,65.6393,51989.0
2018-04-10 10:30:00,74.42,74.5,74.39,74.46,67486.0,65.6393,65.7099,65.6129,65.6746,67486.0
2018-04-10 10:40:00,74.47,74.58,74.46,74.58,29238.0,65.6834,65.7805,65.6746,65.7805,29238.0
2018-04-10 10:50:00,74.57,74.59,74.51,74.53,31611.0,65.7717,65.7893,65.7187,65.7364,31611.0
2018-04-10 11:00:00,74.54,74.62,74.52,74.54,22279.0,65.7452,65.8158,65.7276,65.7452,22279.0
2018-04-10 11:10:00,74.54,74.56,74.48,74.5,46220.0,65.7452,65.7628,65.6923,65.7099,46220.0
2018-04-10 11:20:00,74.51,74.54,74.42,74.48,104294.0,65.7187,65.7452,65.6393,65.6923,104294.0
2018-04-10 11:30:00,74.47,74.59,74.46,74.59,49972.0,65.6834,65.7893,65.6746,65.7893,49972.0
2018-04-10 11:40:00,74.59,74.61,74.32,74.42,129666.0,65.7893,65.8069,65.5511,65.6393,129666.0
2018-04-10 11:50:00,74.42,74.54,74.38,74.53,43834.0,65.6393,65.7452,65.6041,65.7364,43834.0
2018-04-10 12:00:00,74.53,74.55,74.43,74.52,17901.0,65.7364,65.754,65.6482,65.7276,17901.0
2018-04-10 12:10:00,74.53,74.54,74.45,74.49,19898.0,65.7364,65.7452,65.6658,65.7011,19898.0
2018-04-10 12:20:00,74.48,74.49,74.19,74.27,115025.0,65.6923,65.7011,65.4365,65.507,115025.0
2018-04-10 12:30:00,74.27,74.43,74.26,74.4,36798.0,65.507,65.6482,65.4982,65.6217,36798.0
2018-04-10 12:40:00,74.4,74.44,74.32,74.42,55157.0,65.6217,65.657,65.5511,65.6393,55157.0
2018-04-10 12:50:00,74.41,74.41,74.27,74.27,16434.0,65.6305,65.6305,65.507,65.507,16434.0
2018-04-10 13:00:00,74.27,74.35,74.23,74.34,35251.0,65.507,65.5776,65.4718,65.5688,35251.0
2018-04-10 13:10:00,74.34,74.44,74.34,74.39,17216.0,65.5688,65.657,65.5688,65.6129,17216.0
2018-04-10 13:20:00,74.38,74.52,74.37,74.51,46185.0,65.6041,65.7276,65.5952,65.7187,46185.0
2018-04-10 13:30:00,74.51,74.57,74.44,74.55,16690.0,65.7187,65.7717,65.657,65.754,16690.0
2018-04-10 13:40:00,74.53,74.53,74.34,74.4,24831.0,65.7364,65.7364,65.5688,65.6217,24831.0
2018-04-10 13:50:00,74.41,74.53,74.41,74.53,10363.0,65.6305,65.7364,65.6305,65.7364,10363.0
2018-04-10 14:00:00,74.53,74.61,74.51,74.61,25618.0,65.7364,65.8069,65.7187,65.8069,25618.0
2018-04-10 14:10:00,74.62,74.65,74.58,74.59,16616.0,65.8158,65.8422,65.7805,65.7893,16616.0
2018-04-10 14:20:00,74.6,74.6,74.51,74.52,18651.0,65.7981,65.7981,65.7187,65.7276,18651.0
2018-04-10 14:30:00,74.53,74.61,74.46,74.51,17736.0,65.7364,65.8069,65.6746,65.7187,17736.0
2018-04-10 14:40:00,74.51,74.59,74.38,74.51,51245.0,65.7187,65.7893,65.6041,65.7187,51245.0
2018-04-10 14:50:00,74.52,74.65,74.49,74.65,23108.0,65.7276,65.8422,65.7011,65.8422,23108.0
2018-04-10 15:00:00,74.66,74.7,74.6,74.69,71150.0,65.851,65.8863,65.7981,65.8775,71150.0
2018-04-10 15:10:00,74.69,74.73,74.64,74.73,30283.0,65.8775,65.9128,65.8334,65.9128,30283.0
2018-04-10 15:20:00,74.72,74.77,74.64,74.76,79094.0,65.904,65.9481,65.8334,65.9392,79094.0
2018-04-10 15:30:00,74.75,74.76,74.68,74.76,19544.0,65.9304,65.9392,65.8687,65.9392,19544.0
2018-04-10 15:40:00,74.76,74.78,74.71,74.72,41360.0,65.9392,65.9569,65.8951,65.904,41360.0
2018-04-10 15:50:00,74.73,74.76,74.63,74.69,236277.0,65.9128,65.9392,65.8246,65.8775,236277.0
2018-04-11 09:30:00,73.91,74.06,73.87,74.04,81022.0,65.1895,65.3218,65.1542,65.3042,81022.0
2018-04-11 09:40:00,74.04,74.1,73.97,74.0,42286.0,65.3042,65.3571,65.2424,65.2689,42286.0
2018-04-11 09:50:00,74.0,74.14,74.0,74.13,57957.0,65.2689,65.3924,65.2689,65.3836,57957.0
2018-04-11 10:00:00,74.13,74.15,74.07,74.09,32425.0,65.3836,65.4012,65.3306,65.3483,32425.0
2018-04-11 10:10:00,74.1,74.11,74.03,74.09,47303.0,65.3571,65.3659,65.2954,65.3483,47303.0
2018-04-11 10:20:00,74.08,74.17,74.06,74.16,32241.0,65.3395,65.4188,65.3218,65.41,32241.0
2018-04-11 10:30:00,74.15,74.18,74.13,74.18,56697.0,65.4012,65.4277,65.3836,65.4277,56697.0
2018-04-11 10:40:00,74.18,74.22,74.1,74.16,25351.0,65.4277,65.4629,65.3571,65.41,25351.0
2018-04-11 10:50:00,74.17,74.18,74.06,74.06,69730.0,65.4188,65.4277,65.3218,65.3218,69730.0
2018-04-11 11:00:00,74.07,74.11,74.0,74.06,37902.0,65.3306,65.3659,65.2689,65.3218,37902.0
2018-04-11 11:10:00,74.07,74.09,74.01,74.03,62961.0,65.3306,65.3483,65.2777,65.2954,62961.0
2018-04-11 11:20:00,74.04,74.07,73.98,74.06,11550.0,65.3042,65.3306,65.2513,65.3218,11550.0
2018-04-11 11:30:00,74.08,74.1,74.05,74.1,15679.0,65.3395,65.3571,65.313,65.3571,15679.0
2018-04-11 11:40:00,74.1,74.19,74.1,74.17,52918.0,65.3571,65.4365,65.3571,65.4188,52918.0
2018-04-11 11:50:00,74.16,74.23,74.14,74.15,51976.0,65.41,65.4718,65.3924,65.4012,51976.0
2018-04-11 12:00:00,74.15,74.29,74.14,74.25,117113.0,65.4012,65.5247,65.3924,65.4894,117113.0
2018-04-11 12:10:00,74.26,74.33,74.19,74.21,96368.0,65.4982,65.56,65.4365,65.4541,96368.0
2018-04-11 12:20:00,74.23,74.25,74.19,74.2,13285.0,65.4718,65.4894,65.4365,65.4453,13285.0
2018-04-11 12:30:00,74.22,74.23,74.13,74.13,19724.0,65.4629,65.4718,65.3836,65.3836,19724.0
2018-04-11 12:40:00,74.14,74.17,74.09,74.12,23992.0,65.3924,65.4188,65.3483,65.3747,23992.0
2018-04-11 12:50:00,74.13,74.17,74.08,74.12,7491.0,65.3836,65.4188,65.3395,65.3747,7491.0
2018-04-11 13:00:00,74.13,74.2,74.11,74.14,20486.0,65.3836,65.4453,65.3659,65.3924,20486.0
2018-04-11 13:10:00,74.14,74.18,74.08,74.17,14490.0,65.3924,65.4277,65.3395,65.4188,14490.0
2018-04-11 13:20:00,74.17,74.21,74.14,74.17,16204.0,65.4188,65.4541,65.3924,65.4188,16204.0
2018-04-11 13:30:00,74.16,74.18,74.1,74.18,21542.0,65.41,65.4277,65.3571,65.4277,21542.0
2018-04-11 13:40:00,74.18,74.2,74.1,74.2,9727.0,65.4277,65.4453,65.3571,65.4453,9727.0
2018-04-11 13:50:00,74.19,74.23,74.16,74.2,11552.0,65.4365,65.4718,65.41,65.4453,11552.0
2018-04-11 14:00:00,74.22,74.27,74.03,74.04,64856.0,65.4629,65.507,65.2954,65.3042,64856.0
2018-04-11 14:10:00,74.04,74.2,74.0,74.18,63072.0,65.3042,65.4453,65.2689,65.4277,63072.0
2018-04-11 14:20:00,74.19,74.22,74.16,74.16,12842.0,65.4365,65.4629,65.41,65.41,12842.0
2018-04-11 14:30:00,74.16,74.26,74.16,74.21,20150.0,65.41,65.4982,65.41,65.4541,20150.0
2018-04-11 14:40:00,74.21,74.26,74.16,74.18,11656.0,65.4541,65.4982,65.41,65.4277,11656.0
2018-04-11 14:50:00,74.15,74.21,74.12,74.19,20362.0,65.4012,65.4541,65.3747,65.4365,20362.0
2018-04-11 15:00:00,74.2,74.22,74.05,74.07,64541.0,65.4453,65.4629,65.313,65.3306,64541.0
2018-04-11 15:10:00,74.07,74.11,74.03,74.1,62233.0,65.3306,65.3659,65.2954,65.3571,62233.0
2018-04-11 15:20:00,74.08,74.16,74.05,74.15,48351.0,65.3395,65.41,65.313,65.4012,48351.0
2018-04-11 15:30:00,74.15,74.21,74.14,74.2,31536.0,65.4012,65.4541,65.3924,65.4453,31536.0
2018-04-11 15:40:00,74.2,74.25,74.2,74.21,48826.0,65.4453,65.4894,65.4453,65.4541,48826.0
2018-04-11 15:50:00,74.21,74.22,74.11,74.19,136047.0,65.4541,65.4629,65.3659,65.4365,136047.0
2018-04-12 09:30:00,74.0,74.03,73.9,73.95,113706.0,65.2689,65.2954,65.1807,65.2248,113706.0
2018-04-12 09:40:00,73.96,74.13,73.94,74.0,55455.0,65.2336,65.3836,65.216,65.2689,55455.0
2018-04-12 09:50:00,74.0,74.09,73.97,74.05,67101.0,65.2689,65.3483,65.2424,65.313,67101.0
2018-04-12 10:00:00,74.05,74.1,74.0,74.07,36953.0,65.313,65.3571,65.2689,65.3306,36953.0
2018-04-12 10:10:00,74.09,74.17,74.06,74.14,71737.0,65.3483,65.4188,65.3218,65.3924,71737.0
2018-04-12 10:20:00,74.15,74.22,74.13,74.17,108955.0,65.4012,65.4629,65.3836,65.4188,108955.0
2018-04-12 10:30:00,74.17,74.21,74.12,74.2,58801.0,65.4188,65.4541,65.3747,65.4453,58801.0
2018-04-12 10:40:00,74.2,74.23,74.09,74.17,52688.0,65.4453,65.4718,65.3483,65.4188,52688.0
2018-04-12 10:50:00,74.17,74.21,74.09,74.12,31366.0,65.4188,65.4541,65.3483,65.3747,31366.0
2018-04-12 11:00:00,74.11,74.18,74.1,74.18,44607.0,65.3659,65.4277,65.3571,65.4277,44607.0
2018-04-12 11:10:00,74.18,74.18,74.14,74.18,29396.0,65.4277,65.4277,65.3924,65.4277,29396.0
2018-04-12 11:20:00,74.18,74.18,74.13,74.15,31224.0,65.4277,65.4277,65.3836,65.4012,31224.0
2018-04-12 11:30:00,74.12,74.15,74.09,74.11,23063.0,65.3747,65.4012,65.3483,65.3659,23063.0
2018-04-12 11:40:00,74.09,74.13,74.03,74.05,27289.0,65.3483,65.3836,65.2954,65.313,27289.0
2018-04-12 11:50:00,74.05,74.08,74.0,74.08,16900.0,65.313,65.3395,65.2689,65.3395,16900.0
2018-04-12 12:00:00,74.08,74.1,74.03,74.08,9893.0,65.3395,65.3571,65.2954,65.3395,9893.0
2018-04-12 12:10:00,74.07,74.16,74.06,74.14,11480.0,65.3306,65.41,65.3218,65.3924,11480.0
2018-04-12 12:20:00,74.13,74.15,74.13,74.13,6001.0,65.3836,65.4012,65.3836,65.3836,6001.0
2018-04-12 12:30:00,74.14,74.16,74.13,74.13,7737.0,65.3924,65.41,65.3836,65.3836,7737.0
2018-04-12 12:40:00,74.15,74.23,74.15,74.23,35351.0,65.4012,65.4718,65.4012,65.4718,35351.0
2018-04-12 12:50:00,74.22,74.26,74.2,74.25,40535.0,65.4629,65.4982,65.4453,65.4894,40535.0
2018-04-12 13:00:00,74.26,74.28,74.18,74.21,31298.0,65.4982,65.5159,65.4277,65.4541,31298.0
2018-04-12 13:10:00,74.2,74.2,74.09,74.12,17400.0,65.4453,65.4453,65.3483,65.3747,17400.0
2018-04-12 13:20:00,74.12,74.16,74.04,74.06,128834.0,65.3747,65.41,65.3042,65.3218,128834.0
2018-04-12 13:30:00,74.06,74.17,74.04,74.15,26279.0,65.3218,65.4188,65.3042,65.4012,26279.0
2018-04-12 13:40:00,74.14,74.18,74.13,74.13,13802.0,65.3924,65.4277,65.3836,65.3836,13802.0
2018-04-12 13:50:00,74.14,74.18,74.06,74.09,10400.0,65.3924,65.4277,65.3218,65.3483,10400.0
2018-04-12 14:00:00,74.09,74.18,74.08,74.14,6400.0,65.3483,65.4277,65.3395,65.3924,6400.0
2018-04-12 14:10:00,74.17,74.21,74.15,74.21,10253.0,65.4188,65.4541,65.4012,65.4541,10253.0
2018-04-12 14:20:00,74.22,74.24,74.21,74.22,9426.0,65.4629,65.4806,65.4541,65.4629,9426.0
2018-04-12 14:30:00,74.22,74.23,74.18,74.18,34683.0,65.4629,65.4718,65.4277,65.4277,34683.0
2018-04-12 14:40:00,74.19,74.24,74.16,74.21,913200.0,65.4365,65.4806,65.41,65.4541,913200.0
2018-04-12 14:50:00,74.21,74.26,74.19,74.26,42225.0,65.4541,65.4982,65.4365,65.4982,42225.0
2018-04-12 15:00:00,74.25,74.28,74.21,74.21,13561.0,65.4894,65.5159,65.4541,65.4541,13561.0
2018-04-12 15:10:00,74.21,74.29,74.21,74.29,83129.0,65.4541,65.5247,65.4541,65.5247,83129.0
2018-04-12 15:20:00,74.29,74.37,74.29,74.36,71933.0,65.5247,65.5952,65.5247,65.5864,71933.0
2018-04-12 15:30:00,74.36,74.38,74.31,74.38,69382.0,65.5864,65.6041,65.5423,65.6041,69382.0
2018-04-12 15:40:00,74.37,74.38,74.28,74.34,132324.0,65.5952,65.6041,65.5159,65.5688,132324.0
2018-04-12 15:50:00,74.34,74.36,74.28,74.29,222718.0,65.5688,65.5864,65.5159,65.5247,222718.0
2018-04-13 09:30:00,74.78,74.83,74.64,74.65,79382.0,65.9569,66.001,65.8334,65.8422,79382.0
2018-04-13 09:40:00,74.65,74.71,74.6,74.62,138543.0,65.8422,65.8951,65.7981,65.8158,138543.0
2018-04-13 09:50:00,74.61,74.63,74.52,74.53,36373.0,65.8069,65.8246,65.7276,65.7364,36373.0
2018-04-13 10:00:00,74.53,74.61,74.45,74.45,53142.0,65.7364,65.8069,65.6658,65.6658,53142.0
2018-04-13 10:10:00,74.45,74.5,74.37,74.47,51536.0,65.6658,65.7099,65.5952,65.6834,51536.0
2018-04-13 10:20:00,74.48,74.48,74.23,74.24,130795.0,65.6923,65.6923,65.4718,65.4806,130795.0
2018-04-13 10:30:00,74.24,74.37,74.22,74.27,627026.0,65.4806,65.5952,65.4629,65.507,627026.0
2018-04-13 10:40:00,74.26,74.43,74.25,74.38,62039.0,65.4982,65.6482,65.4894,65.6041,62039.0
2018-04-13 10:50:00,74.37,74.43,74.3,74.3,54284.0,65.5952,65.6482,65.5335,65.5335,54284.0
2018-04-13 11:00:00,74.3,74.31,74.19,74.24,93564.0,65.5335,65.5423,65.4365,65.4806,93564.0
2018-04-13 11:10:00,74.24,74.26,74.18,74.18,41479.0,65.4806,65.4982,65.4277,65.4277,41479.0
2018-04-13 11:20:00,74.2,74.32,74.19,74.3,28241.0,65.4453,65.5511,65.4365,65.5335,28241.0
2018-04-13 11:30:00,74.29,74.33,74.24,74.26,32373.0,65.5247,65.56,65.4806,65.4982,32373.0
2018-04-13 11:40:00,74.25,74.3,74.23,74.27,9562.0,65.4894,65.5335,65.4718,65.507,9562.0
2018-04-13 11:50:00,74.26,74.33,74.22,74.33,22512.0,65.4982,65.56,65.4629,65.56,22512.0
2018-04-13 12:00:00,74.33,74.36,74.23,74.27,25415.0,65.56,65.5864,65.4718,65.507,25415.0
2018-04-13 12:10:00,74.28,74.32,74.23,74.31,15280.0,65.5159,65.5511,65.4718,65.5423,15280.0
2018-04-13 12:20:00,74.31,74.38,74.3,74.36,74223.0,65.5423,65.6041,65.5335,65.5864,74223.0
2018-04-13 12:30:00,74.36,74.37,74.29,74.29,35930.0,65.5864,65.5952,65.5247,65.5247,35930.0
2018-04-13 12:40:00,74.3,74.32,74.28,74.3,13841.0,65.5335,65.5511,65.5159,65.5335,13841.0
2018-04-13 12:50:00,74.31,74.34,74.29,74.33,16664.0,65.5423,65.5688,65.5247,65.56,16664.0
2018-04-13 13:00:00,74.35,74.37,74.33,74.33,21725.0,65.5776,65.5952,65.56,65.56,21725.0
2018-04-13 13:10:00,74.33,74.38,74.32,74.35,10150.0,65.56,65.6041,65.5511,65.5776,10150.0
2018-04-13 13:20:00,74.35,74.48,74.35,74.45,17200.0,65.5776,65.6923,65.5776,65.6658,17200.0
2018-04-13 13:30:00,74.46,74.48,74.44,74.45,59713.0,65.6746,65.6923,65.657,65.6658,59713.0
2018-04-13 13:40:00,74.45,74.5,74.45,74.49,23413.0,65.6658,65.7099,65.6658,65.7011,23413.0
2018-04-13 13:50:00,74.49,74.5,74.45,74.47,15552.0,65.7011,65.7099,65.6658,65.6834,15552.0
2018-04-13 14:00:00,74.47,74.5,74.45,74.49,11652.0,65.6834,65.7099,65.6658,65.7011,11652.0
2018-04-13 14:10:00,74.49,74.5,74.41,74.42,17894.0,65.7011,65.7099,65.6305,65.6393,17894.0
2018-04-13 14:20:00,74.41,74.47,74.41,74.46,18900.0,65.6305,65.6834,65.6305,65.6746,18900.0
2018-04-13 14:30:00,74.45,74.5,74.41,74.42,29273.0,65.6658,65.7099,65.6305,65.6393,29273.0
2018-04-13 14:40:00,74.42,74.45,74.39,74.39,21433.0,65.6393,65.6658,65.6129,65.6129,21433.0
2018-04-13 14:50:00,74.38,74.38,74.31,74.34,30896.0,65.6041,65.6041,65.5423,65.5688,30896.0
2018-04-13 15:00:00,74.34,74.35,74.2,74.25,36600.0,65.5688,65.5776,65.4453,65.4894,36600.0
2018-04-13 15:10:00,74.24,74.3,74.13,74.14,27246.0,65.4806,65.5335,65.3836,65.3924,27246.0
2018-04-13 15:20:00,74.15,74.19,74.12,74.15,39550.0,65.4012,65.4365,65.3747,65.4012,39550.0
2018-04-13 15:30:00,74.14,74.21,74.09,74.21,42991.0,65.3924,65.4541,65.3483,65.4541,42991.0
2018-04-13 15:40:00,74.21,74.32,74.2,74.31,34744.0,65.4541,65.5511,65.4453,65.5423,34744.0
2018-04-13 15:50:00,74.31,74.39,74.3,74.32,135304.0,65.5423,65.6129,65.5335,65.5511,135304.0
2018-04-16 09:30:00,74.35,74.36,74.2,74.22,60475.0,65.5776,65.5864,65.4453,65.4629,60475.0
2018-04-16 09:40:00,74.21,74.29,74.18,74.25,57509.0,65.4541,65.5247,65.4277,65.4894,57509.0
2018-04-16 09:50:00,74.24,74.26,74.18,74.25,19600.0,65.4806,65.4982,65.4277,65.4894,19600.0
2018-04-16 10:00:00,74.25,74.38,74.25,74.33,24887.0,65.4894,65.6041,65.4894,65.56,24887.0
2018-04-16 10:10:00,74.33,74.34,74.23,74.25,20611.0,65.56,65.5688,65.4718,65.4894,20611.0
2018-04-16 10:20:00,74.25,74.41,74.25,74.39,92525.0,65.4894,65.6305,65.4894,65.6129,92525.0
2018-04-16 10:30:00,74.4,74.41,74.36,74.39,35420.0,65.6217,65.6305,65.5864,65.6129,35420.0
2018-04-16 10:40:00,74.4,74.4,74.31,74.31,37974.0,65.6217,65.6217,65.5423,65.5423,37974.0
2018-04-16 10:50:00,74.31,74.37,74.3,74.32,13310.0,65.5423,65.5952,65.5335,65.5511,13310.0
2018-04-16 11:00:00,74.32,74.39,74.31,74.39,30865.0,65.5511,65.6129,65.5423,65.6129,30865.0
2018-04-16 11:10:00,74.38,74.39,74.28,74.32,20456.0,65.6041,65.6129,65.5159,65.5511,20456.0
2018-04-16 11:20:00,74.32,74.35,74.29,74.33,35951.0,65.5511,65.5776,65.5247,65.56,35951.0
2018-04-16 11:30:00,74.33,74.34,74.27,74.33,9415.0,65.56,65.5688,65.507,65.56,9415.0
2018-04-16 11:40:00,74.34,74.34,74.3,74.33,7818.0,65.5688,65.5688,65.5335,65.56,7818.0
2018-04-16 11:50:00,74.34,74.38,74.32,74.37,38962.0,65.5688,65.6041,65.5511,65.5952,38962.0
2018-04-16 12:00:00,74.37,74.44,74.37,74.43,13599.0,65.5952,65.657,65.5952,65.6482,13599.0
2018-04-16 12:10:00,74.43,74.46,74.41,74.42,30086.0,65.6482,65.6746,65.6305,65.6393,30086.0
2018-04-16 12:20:00,74.44,74.44,74.39,74.39,11762.0,65.657,65.657,65.6129,65.6129,11762.0
2018-04-16 12:30:00,74.4,74.42,74.36,74.37,10368.0,65.6217,65.6393,65.5864,65.5952,10368.0
2018-04-16 12:40:00,74.37,74.45,74.36,74.44,292320.0,65.5952,65.6658,65.5864,65.657,292320.0
2018-04-16 12:50:00,74.44,74.49,74.43,74.45,50739.0,65.657,65.7011,65.6482,65.6658,50739.0
2018-04-16 13:00:00,74.46,74.5,74.46,74.5,15079.0,65.6746,65.7099,65.6746,65.7099,15079.0
2018-04-16 13:10:00,74.5,74.52,74.49,74.5,9744.0,65.7099,65.7276,65.7011,65.7099,9744.0
2018-04-16 13:20:00,74.52,74.52,74.47,74.48,6021.0,65.7276,65.7276,65.6834,65.6923,6021.0
2018-04-16 13:30:00,74.46,74.49,74.45,74.49,9338.0,65.6746,65.7011,65.6658,65.7011,9338.0
2018-04-16 13:40:00,74.5,74.53,74.48,74.53,23660.0,65.7099,65.7364,65.6923,65.7364,23660.0
2018-04-16 13:50:00,74.53,74.55,74.5,74.55,34734.0,65.7364,65.754,65.7099,65.754,34734.0
2018-04-16 14:00:00,74.55,74.55,74.47,74.47,51903.0,65.754,65.754,65.6834,65.6834,51903.0
2018-04-16 14:10:00,74.47,74.49,74.46,74.48,39982.0,65.6834,65.7011,65.6746,65.6923,39982.0
2018-04-16 14:20:00,74.47,74.49,74.43,74.48,28211.0,65.6834,65.7011,65.6482,65.6923,28211.0
2018-04-16 14:30:00,74.47,74.54,74.47,74.53,37049.0,65.6834,65.7452,65.6834,65.7364,37049.0
2018-04-16 14:40:00,74.53,74.58,74.5,74.57,22395.0,65.7364,65.7805,65.7099,65.7717,22395.0
2018-04-16 14:50:00,74.57,74.61,74.56,74.57,232507.0,65.7717,65.8069,65.7628,65.7717,232507.0
2018-04-16 15:00:00,74.57,74.59,74.56,74.59,45300.0,65.7717,65.7893,65.7628,65.7893,45300.0
2018-04-16 15:10:00,74.59,74.6,74.57,74.57,25138.0,65.7893,65.7981,65.7717,65.7717,25138.0
2018-04-16 15:20:00,74.57,74.58,74.52,74.58,29138.0,65.7717,65.7805,65.7276,65.7805,29138.0
2018-04-16 15:30:00,74.57,74.63,74.57,74.63,27085.0,65.7717,65.8246,65.7717,65.8246,27085.0
2018-04-16 15:40:00,74.63,74.68,74.62,74.68,44617.0,65.8246,65.8687,65.8158,65.8687,44617.0
2018-04-16 15:50:00,74.68,74.71,74.59,74.62,100411.0,65.8687,65.8951,65.7893,65.8158,100411.0
2018-04-17 09:30:00,74.6,74.69,74.54,74.69,77169.0,65.7981,65.8775,65.7452,65.8775,77169.0
2018-04-17 09:40:00,74.69,74.81,74.69,74.78,159106.0,65.8775,65.9833,65.8775,65.9569,159106.0
2018-04-17 09:50:00,74.78,74.82,74.76,74.81,40498.0,65.9569,65.9922,65.9392,65.9833,40498.0
2018-04-17 10:00:00,74.82,74.93,74.82,74.9,61345.0,65.9922,66.0892,65.9922,66.0627,61345.0
2018-04-17 10:10:00,74.9,74.96,74.89,74.95,65527.0,66.0627,66.1156,66.0539,66.1068,65527.0
2018-04-17 10:20:00,74.95,74.97,74.92,74.93,77509.0,66.1068,66.1245,66.0804,66.0892,77509.0
2018-04-17 10:30:00,74.93,74.93,74.84,74.88,164990.0,66.0892,66.0892,66.0098,66.0451,164990.0
2018-04-17 10:40:00,74.88,74.9,74.85,74.9,48131.0,66.0451,66.0627,66.0186,66.0627,48131.0
2018-04-17 10:50:00,74.91,74.97,74.89,74.94,103826.0,66.0715,66.1245,66.0539,66.098,103826.0
2018-04-17 11:00:00,74.95,74.98,74.92,74.95,53924.0,66.1068,66.1333,66.0804,66.1068,53924.0
2018-04-17 11:10:00,74.95,74.96,74.91,74.91,45701.0,66.1068,66.1156,66.0715,66.0715,45701.0
2018-04-17 11:20:00,74.91,75.0,74.9,74.99,46210.0,66.0715,66.1509,66.0627,66.1421,46210.0
2018-04-17 11:30:00,75.0,75.0,74.93,74.93,25304.0,66.1509,66.1509,66.0892,66.0892,25304.0
2018-04-17 11:40:00,74.94,74.96,74.91,74.96,12704.0,66.098,66.1156,66.0715,66.1156,12704.0
2018-04-17 11:50:00,74.96,74.99,74.93,74.94,24070.0,66.1156,66.1421,66.0892,66.098,24070.0
2018-04-17 12:00:00,74.96,75.04,74.96,75.03,21339.0,66.1156,66.1862,66.1156,66.1774,21339.0
2018-04-17 12:10:00,75.04,75.05,75.02,75.05,16600.0,66.1862,66.195,66.1686,66.195,16600.0
2018-04-17 12:20:00,75.04,75.05,75.01,75.03,15627.0,66.1862,66.195,66.1597,66.1774,15627.0
2018-04-17 12:30:00,75.02,75.02,74.89,74.91,64085.0,66.1686,66.1686,66.0539,66.0715,64085.0
2018-04-17 12:40:00,74.91,74.94,74.9,74.93,14021.0,66.0715,66.098,66.0627,66.0892,14021.0
2018-04-17 12:50:00,74.93,74.98,74.93,74.97,11024.0,66.0892,66.1333,66.0892,66.1245,11024.0
2018-04-17 13:00:00,74.97,75.03,74.95,75.01,16053.0,66.1245,66.1774,66.1068,66.1597,16053.0
2018-04-17 13:10:00,75.0,75.03,74.92,74.95,36649.0,66.1509,66.1774,66.0804,66.1068,36649.0
2018-04-17 13:20:00,74.96,75.01,74.95,75.01,6094.0,66.1156,66.1597,66.1068,66.1597,6094.0
2018-04-17 13:30:00,75.01,75.01,74.97,74.99,9455.0,66.1597,66.1597,66.1245,66.1421,9455.0
2018-04-17 13:40:00,75.0,75.01,74.96,74.98,9174.0,66.1509,66.1597,66.1156,66.1333,9174.0
2018-04-17 13:50:00,74.98,75.01,74.94,75.01,7496.0,66.1333,66.1597,66.098,66.1597,7496.0
2018-04-17 14:00:00,75.0,75.05,75.0,75.03,18907.0,66.1509,66.195,66.1509,66.1774,18907.0
2018-04-17 14:10:00,75.01,75.04,75.0,75.02,9188.0,66.1597,66.1862,66.1509,66.1686,9188.0
2018-04-17 14:20:00,75.02,75.02,74.98,75.01,18542.0,66.1686,66.1686,66.1333,66.1597,18542.0
2018-04-17 14:30:00,75.02,75.05,75.01,75.05,18312.0,66.1686,66.195,66.1597,66.195,18312.0
2018-04-17 14:40:00,75.04,75.06,75.01,75.04,14852.0,66.1862,66.2038,66.1597,66.1862,14852.0
2018-04-17 14:50:00,75.05,75.05,75.0,75.02,8835.0,66.195,66.195,66.1509,66.1686,8835.0
2018-04-17 15:00:00,75.01,75.07,75.0,75.06,15968.0,66.1597,66.2127,66.1509,66.2038,15968.0
2018-04-17 15:10:00,75.06,75.09,75.04,75.08,53763.0,66.2038,66.2303,66.1862,66.2215,53763.0
2018-04-17 15:20:00,75.08,75.1,75.06,75.1,31502.0,66.2215,66.2391,66.2038,66.2391,31502.0
2018-04-17 15:30:00,75.09,75.1,75.0,75.0,54069.0,66.2303,66.2391,66.1509,66.1509,54069.0
2018-04-17 15:40:00,75.0,75.01,74.96,74.99,48885.0,66.1509,66.1597,66.1156,66.1421,48885.0
2018-04-17 15:50:00,75.0,75.0,74.92,74.95,130165.0,66.1509,66.1509,66.0804,66.1068,130165.0
2018-04-18 09:30:00,75.62,75.76,75.54,75.64,104610.0,66.6978,66.8212,66.6272,66.7154,104610.0
2018-04-18 09:40:00,75.64,75.69,75.64,75.68,54941.0,66.7154,66.7595,66.7154,66.7507,54941.0
2018-04-18 09:50:00,75.67,75.75,75.66,75.71,51945.0,66.7419,66.8124,66.733,66.7771,51945.0
2018-04-18 10:00:00,75.69,75.69,75.61,75.65,32072.0,66.7595,66.7595,66.6889,66.7242,32072.0
2018-04-18 10:10:00,75.66,75.66,75.58,75.63,39186.0,66.733,66.733,66.6625,66.7066,39186.0
2018-04-18 10:20:00,75.64,75.72,75.62,75.72,33897.0,66.7154,66.786,66.6978,66.786,33897.0
2018-04-18 10:30:00,75.71,75.8,75.7,75.76,68059.0,66.7771,66.8565,66.7683,66.8212,68059.0
2018-04-18 10:40:00,75.77,75.81,75.76,75.77,39297.0,66.8301,66.8653,66.8212,66.8301,39297.0
2018-04-18 10:50:00,75.77,75.78,75.72,75.77,27943.0,66.8301,66.8389,66.786,66.8301,27943.0
2018-04-18 11:00:00,75.77,75.85,75.77,75.83,33785.0,66.8301,66.9006,66.8301,66.883,33785.0
2018-04-18 11:10:00,75.82,75.84,75.73,75.75,200795.0,66.8742,66.8918,66.7948,66.8124,200795.0
2018-04-18 11:20:00,75.75,75.82,75.74,75.81,20341.0,66.8124,66.8742,66.8036,66.8653,20341.0
2018-04-18 11:30:00,75.82,75.82,75.74,75.75,26870.0,66.8742,66.8742,66.8036,66.8124,26870.0
2018-04-18 11:40:00,75.76,75.76,75.64,75.65,38057.0,66.8212,66.8212,66.7154,66.7242,38057.0
2018-04-18 11:50:00,75.65,75.71,75.65,75.67,62687.0,66.7242,66.7771,66.7242,66.7419,62687.0
2018-04-18 12:00:00,75.67,75.73,75.66,75.72,36039.0,66.7419,66.7948,66.733,66.786,36039.0
2018-04-18 12:10:00,75.72,75.75,75.72,75.74,30825.0,66.786,66.8124,66.786,66.8036,30825.0
2018-04-18 12:20:00,75.74,75.74,75.7,75.72,21966.0,66.8036,66.8036,66.7683,66.786,21966.0
2018-04-18 12:30:00,75.72,75.75,75.71,75.72,20515.0,66.786,66.8124,66.7771,66.786,20515.0
2018-04-18 12:40:00,75.73,75.77,75.73,75.76,27388.0,66.7948,66.8301,66.7948,66.8212,27388.0
2018-04-18 12:50:00,75.77,75.81,75.76,75.81,20733.0,66.8301,66.8653,66.8212,66.8653,20733.0
2018-04-18 13:00:00,75.82,75.86,75.82,75.84,48940.0,66.8742,66.9094,66.8742,66.8918,48940.0
2018-04-18 13:10:00,75.84,75.9,75.84,75.9,21039.0,66.8918,66.9447,66.8918,66.9447,21039.0
2018-04-18 13:20:00,75.9,75.91,75.84,75.85,25251.0,66.9447,66.9535,66.8918,66.9006,25251.0
2018-04-18 13:30:00,75.86,75.86,75.82,75.84,15442.0,66.9094,66.9094,66.8742,66.8918,15442.0
2018-04-18 13:40:00,75.84,75.86,75.83,75.84,19278.0,66.8918,66.9094,66.883,66.8918,19278.0
2018-04-18 13:50:00,75.84,75.87,75.82,75.83,13049.0,66.8918,66.9183,66.8742,66.883,13049.0
2018-04-18 14:00:00,75.84,75.89,75.79,75.88,24039.0,66.8918,66.9359,66.8477,66.9271,24039.0
2018-04-18 14:10:00,75.88,75.91,75.88,75.9,86336.0,66.9271,66.9535,66.9271,66.9447,86336.0
2018-04-18 14:20:00,75.91,75.94,75.9,75.94,22889.0,66.9535,66.98,66.9447,66.98,22889.0
2018-04-18 14:30:00,75.94,75.98,75.91,75.91,31970.0,66.98,67.0153,66.9535,66.9535,31970.0
2018-04-18 14:40:00,75.91,75.97,75.91,75.97,18626.0,66.9535,67.0065,66.9535,67.0065,18626.0
2018-04-18 14:50:00,75.96,76.0,75.94,75.94,28776.0,66.9976,67.0329,66.98,66.98,28776.0
2018-04-18 15:00:00,75.94,75.97,75.92,75.93,23303.0,66.98,67.0065,66.9624,66.9712,23303.0
2018-04-18 15:10:00,75.93,75.94,75.91,75.93,30668.0,66.9712,66.98,66.9535,66.9712,30668.0
2018-04-18 15:20:00,75.92,75.93,75.89,75.89,67169.0,66.9624,66.9712,66.9359,66.9359,67169.0
2018-04-18 15:30:00,75.9,75.93,75.87,75.92,30148.0,66.9447,66.9712,66.9183,66.9624,30148.0
2018-04-18 15:40:00,75.91,75.92,75.87,75.88,89918.0,66.9535,66.9624,66.9183,66.9271,89918.0
2018-04-18 15:50:00,75.87,75.89,75.81,75.83,142076.0,66.9183,66.9359,66.8653,66.883,142076.0
2018-04-19 09:30:00,75.86,76.01,75.84,75.87,304565.0,66.9094,67.0417,66.8918,66.9183,304565.0
2018-04-19 09:40:00,75.87,75.88,75.72,75.75,82998.0,66.9183,66.9271,66.786,66.8124,82998.0
2018-04-19 09:50:00,75.73,75.79,75.7,75.79,268056.0,66.7948,66.8477,66.7683,66.8477,268056.0
2018-04-19 10:00:00,75.8,75.8,75.67,75.69,61088.0,66.8565,66.8565,66.7419,66.7595,61088.0
2018-04-19 10:10:00,75.69,75.84,75.66,75.81,60460.0,66.7595,66.8918,66.733,66.8653,60460.0
2018-04-19 10:20:00,75.82,75.91,75.81,75.87,42545.0,66.8742,66.9535,66.8653,66.9183,42545.0
2018-04-19 10:30:00,75.87,75.95,75.82,75.9,45002.0,66.9183,66.9888,66.8742,66.9447,45002.0
2018-04-19 10:40:00,75.91,75.91,75.8,75.82,14851.0,66.9535,66.9535,66.8565,66.8742,14851.0
2018-04-19 10:50:00,75.82,75.83,75.75,75.78,50288.0,66.8742,66.883,66.8124,66.8389,50288.0
2018-04-19 11:00:00,75.78,75.78,75.66,75.68,67195.0,66.8389,66.8389,66.733,66.7507,67195.0
2018-04-19 11:10:00,75.68,75.73,75.63,75.71,70960.0,66.7507,66.7948,66.7066,66.7771,70960.0
2018-04-19 11:20:00,75.69,75.75,75.66,75.74,78674.0,66.7595,66.8124,66.733,66.8036,78674.0
2018-04-19 11:30:00,75.73,75.75,75.65,75.65,28944.0,66.7948,66.8124,66.7242,66.7242,28944.0
2018-04-19 11:40:00,75.66,75.66,75.51,75.54,32882.0,66.733,66.733,66.6007,66.6272,32882.0
2018-04-19 11:50:00,75.54,75.54,75.47,75.47,17242.0,66.6272,66.6272,66.5655,66.5655,17242.0
2018-04-19 12:00:00,75.47,75.47,75.4,75.46,51008.0,66.5655,66.5655,66.5037,66.5566,51008.0
2018-04-19 12:10:00,75.45,75.48,75.4,75.47,119862.0,66.5478,66.5743,66.5037,66.5655,119862.0
2018-04-19 12:20:00,75.48,75.52,75.46,75.46,105409.0,66.5743,66.6096,66.5566,66.5566,105409.0
2018-04-19 12:30:00,75.47,75.49,75.42,75.45,103443.0,66.5655,66.5831,66.5214,66.5478,103443.0
2018-04-19 12:40:00,75.45,75.51,75.41,75.51,75922.0,66.5478,66.6007,66.5125,66.6007,75922.0
2018-04-19 12:50:00,75.51,75.51,75.42,75.44,15148.0,66.6007,66.6007,66.5214,66.539,15148.0
2018-04-19 13:00:00,75.43,75.43,75.36,75.37,13888.0,66.5302,66.5302,66.4684,66.4773,13888.0
2018-04-19 13:10:00,75.37,75.41,75.33,75.33,12880.0,66.4773,66.5125,66.442,66.442,12880.0
2018-04-19 13:20:00,75.32,75.33,75.3,75.3,31412.0,66.4332,66.442,66.4155,66.4155,31412.0
2018-04-19 13:30:00,75.3,75.38,75.3,75.36,40477.0,66.4155,66.4861,66.4155,66.4684,40477.0
2018-04-19 13:40:00,75.36,75.45,75.36,75.44,17206.0,66.4684,66.5478,66.4684,66.539,17206.0
2018-04-19 13:50:00,75.45,75.5,75.45,75.46,15113.0,66.5478,66.5919,66.5478,66.5566,15113.0
2018-04-19 14:00:00,75.45,75.46,75.4,75.42,11139.0,66.5478,66.5566,66.5037,66.5214,11139.0
2018-04-19 14:10:00,75.42,75.44,75.38,75.38,11332.0,66.5214,66.539,66.4861,66.4861,11332.0
2018-04-19 14:20:00,75.39,75.4,75.33,75.39,18669.0,66.4949,66.5037,66.442,66.4949,18669.0
2018-04-19 14:30:00,75.39,75.45,75.39,75.43,82689.0,66.4949,66.5478,66.4949,66.5302,82689.0
2018-04-19 14:40:00,75.43,75.48,75.41,75.46,17836.0,66.5302,66.5743,66.5125,66.5566,17836.0
2018-04-19 14:50:00,75.45,75.47,75.42,75.47,16263.0,66.5478,66.5655,66.5214,66.5655,16263.0
2018-04-19 15:00:00,75.47,75.5,75.45,75.5,35894.0,66.5655,66.5919,66.5478,66.5919,35894.0
2018-04-19 15:10:00,75.5,75.51,75.41,75.46,31395.0,66.5919,66.6007,66.5125,66.5566,31395.0
2018-04-19 15:20:00,75.46,75.47,75.4,75.41,27074.0,66.5566,66.5655,66.5037,66.5125,27074.0
2018-04-19 15:30:00,75.4,75.61,75.38,75.49,118902.0,66.5037,66.6889,66.4861,66.5831,118902.0
2018-04-19 15:40:00,75.49,75.54,75.46,75.5,50687.0,66.5831,66.6272,66.5566,66.5919,50687.0
2018-04-19 15:50:00,75.5,75.53,75.34,75.4,143532.0,66.5919,66.6184,66.4508,66.5037,143532.0
2018-04-20 09:30:00,75.02,75.02,74.71,74.71,153343.0,66.1686,66.1686,65.8951,65.8951,153343.0
2018-04-20 09:40:00,74.71,74.77,74.64,74.66,114920.0,65.8951,65.9481,65.8334,65.851,114920.0
2018-04-20 09:50:00,74.66,74.68,74.61,74.68,99009.0,65.851,65.8687,65.8069,65.8687,99009.0
2018-04-20 10:00:00,74.68,74.7,74.55,74.55,219820.0,65.8687,65.8863,65.754,65.754,219820.0
2018-04-20 10:10:00,74.55,74.57,74.49,74.56,95713.0,65.754,65.7717,65.7011,65.7628,95713.0
2018-04-20 10:20:00,74.57,74.6,74.53,74.58,68358.0,65.7717,65.7981,65.7364,65.7805,68358.0
2018-04-20 10:30:00,74.57,74.63,74.55,74.6,51411.0,65.7717,65.8246,65.754,65.7981,51411.0
2018-04-20 10:40:00,74.61,74.61,74.48,74.48,31529.0,65.8069,65.8069,65.6923,65.6923,31529.0
2018-04-20 10:50:00,74.48,74.5,74.36,74.5,348810.0,65.6923,65.7099,65.5864,65.7099,348810.0
2018-04-20 11:00:00,74.5,74.53,74.44,74.45,192286.0,65.7099,65.7364,65.657,65.6658,192286.0
2018-04-20 11:10:00,74.43,74.52,74.33,74.5,123559.0,65.6482,65.7276,65.56,65.7099,123559.0
2018-04-20 11:20:00,74.51,74.53,74.43,74.44,24268.0,65.7187,65.7364,65.6482,65.657,24268.0
2018-04-20 11:30:00,74.45,74.63,74.43,74.59,184047.0,65.6658,65.8246,65.6482,65.7893,184047.0
2018-04-20 11:40:00,74.59,74.66,74.52,74.53,57846.0,65.7893,65.851,65.7276,65.7364,57846.0
2018-04-20 11:50:00,74.53,74.56,74.5,74.53,23359.0,65.7364,65.7628,65.7099,65.7364,23359.0
2018-04-20 12:00:00,74.52,74.56,74.48,74.55,31766.0,65.7276,65.7628,65.6923,65.754,31766.0
2018-04-20 12:10:00,74.55,74.56,74.45,74.45,34509.0,65.754,65.7628,65.6658,65.6658,34509.0
2018-04-20 12:20:00,74.46,74.5,74.45,74.45,30518.0,65.6746,65.7099,65.6658,65.6658,30518.0
2018-04-20 12:30:00,74.46,74.5,74.42,74.42,34568.0,65.6746,65.7099,65.6393,65.6393,34568.0
2018-04-20 12:40:00,74.43,74.47,74.4,74.43,24455.0,65.6482,65.6834,65.6217,65.6482,24455.0
2018-04-20 12:50:00,74.43,74.51,74.42,74.5,66195.0,65.6482,65.7187,65.6393,65.7099,66195.0
2018-04-20 13:00:00,74.49,74.55,74.46,74.53,18325.0,65.7011,65.754,65.6746,65.7364,18325.0
2018-04-20 13:10:00,74.53,74.62,74.53,74.6,62919.0,65.7364,65.8158,65.7364,65.7981,62919.0
2018-04-20 13:20:00,74.6,74.62,74.54,74.62,29008.0,65.7981,65.8158,65.7452,65.8158,29008.0
2018-04-20 13:30:00,74.64,74.67,74.59,74.67,6133.0,65.8334,65.8599,65.7893,65.8599,6133.0
2018-04-20 13:40:00,74.67,74.71,74.65,74.65,15025.0,65.8599,65.8951,65.8422,65.8422,15025.0
2018-04-20 13:50:00,74.64,74.65,74.56,74.57,11590.0,65.8334,65.8422,65.7628,65.7717,11590.0
2018-04-20 14:00:00,74.56,74.59,74.53,74.58,77693.0,65.7628,65.7893,65.7364,65.7805,77693.0
2018-04-20 14:10:00,74.57,74.57,74.54,74.54,37568.0,65.7717,65.7717,65.7452,65.7452,37568.0
2018-04-20 14:20:00,74.53,74.58,74.53,74.58,12352.0,65.7364,65.7805,65.7364,65.7805,12352.0
2018-04-20 14:30:00,74.58,74.59,74.47,74.49,26291.0,65.7805,65.7893,65.6834,65.7011,26291.0
2018-04-20 14:40:00,74.49,74.55,74.43,74.44,21673.0,65.7011,65.754,65.6482,65.657,21673.0
2018-04-20 14:50:00,74.44,74.49,74.41,74.46,27835.0,65.657,65.7011,65.6305,65.6746,27835.0
2018-04-20 15:00:00,74.46,74.46,74.26,74.27,60473.0,65.6746,65.6746,65.4982,65.507,60473.0
2018-04-20 15:10:00,74.27,74.31,74.23,74.24,31245.0,65.507,65.5423,65.4718,65.4806,31245.0
2018-04-20 15:20:00,74.23,74.35,74.22,74.33,32651.0,65.4718,65.5776,65.4629,65.56,32651.0
2018-04-20 15:30:00,74.33,74.45,74.28,74.4,101571.0,65.56,65.6658,65.5159,65.6217,101571.0
2018-04-20 15:40:00,74.41,74.49,74.38,74.48,140385.0,65.6305,65.7011,65.6041,65.6923,140385.0
2018-04-20 15:50:00,74.48,74.54,74.43,74.53,119886.0,65.6923,65.7452,65.6482,65.7364,119886.0
2018-04-23 09:30:00,74.61,74.66,74.47,74.51,37366.0,65.8069,65.851,65.6834,65.7187,37366.0
2018-04-23 09:40:00,74.5,74.51,74.38,74.39,56611.0,65.7099,65.7187,65.6041,65.6129,56611.0
2018-04-23 09:50:00,74.39,74.41,74.33,74.41,66450.0,65.6129,65.6305,65.56,65.6305,66450.0
2018-04-23 10:00:00,74.41,74.42,74.29,74.32,46253.0,65.6305,65.6393,65.5247,65.5511,46253.0
2018-04-23 10:10:00,74.33,74.41,74.31,74.4,28007.0,65.56,65.6305,65.5423,65.6217,28007.0
2018-04-23 10:20:00,74.39,74.48,74.36,74.47,44313.0,65.6129,65.6923,65.5864,65.6834,44313.0
2018-04-23 10:30:00,74.47,74.48,74.39,74.43,52910.0,65.6834,65.6923,65.6129,65.6482,52910.0
2018-04-23 10:40:00,74.44,74.59,74.41,74.56,53133.0,65.657,65.7893,65.6305,65.7628,53133.0
2018-04-23 10:50:00,74.56,74.59,74.49,74.49,100771.0,65.7628,65.7893,65.7011,65.7011,100771.0
2018-04-23 11:00:00,74.49,74.57,74.43,74.55,96521.0,65.7011,65.7717,65.6482,65.754,96521.0
2018-04-23 11:10:00,74.56,74.67,74.55,74.65,101266.0,65.7628,65.8599,65.754,65.8422,101266.0
2018-04-23 11:20:00,74.64,74.66,74.59,74.6,108816.0,65.8334,65.851,65.7893,65.7981,108816.0
2018-04-23 11:30:00,74.61,74.62,74.5,74.51,55545.0,65.8069,65.8158,65.7099,65.7187,55545.0
2018-04-23 11:40:00,74.51,74.55,74.49,74.5,30964.0,65.7187,65.754,65.7011,65.7099,30964.0
2018-04-23 11:50:00,74.5,74.56,74.47,74.51,20489.0,65.7099,65.7628,65.6834,65.7187,20489.0
2018-04-23 12:00:00,74.51,74.55,74.5,74.54,15174.0,65.7187,65.754,65.7099,65.7452,15174.0
2018-04-23 12:10:00,74.53,74.54,74.43,74.43,19018.0,65.7364,65.7452,65.6482,65.6482,19018.0
2018-04-23 12:20:00,74.43,74.44,74.4,74.41,40336.0,65.6482,65.657,65.6217,65.6305,40336.0
2018-04-23 12:30:00,74.41,74.42,74.33,74.37,23687.0,65.6305,65.6393,65.56,65.5952,23687.0
2018-04-23 12:40:00,74.38,74.39,74.3,74.31,74198.0,65.6041,65.6129,65.5335,65.5423,74198.0
2018-04-23 12:50:00,74.31,74.35,74.3,74.31,33608.0,65.5423,65.5776,65.5335,65.5423,33608.0
2018-04-23 13:00:00,74.31,74.31,74.29,74.29,17954.0,65.5423,65.5423,65.5247,65.5247,17954.0
2018-04-23 13:10:00,74.29,74.31,74.25,74.26,74948.0,65.5247,65.5423,65.4894,65.4982,74948.0
2018-04-23 13:20:00,74.26,74.27,74.25,74.26,12423.0,65.4982,65.507,65.4894,65.4982,12423.0
2018-04-23 13:30:00,74.27,74.28,74.22,74.25,29058.0,65.507,65.5159,65.4629,65.4894,29058.0
2018-04-23 13:40:00,74.25,74.28,74.23,74.23,52749.0,65.4894,65.5159,65.4718,65.4718,52749.0
2018-04-23 13:50:00,74.24,74.31,74.24,74.29,10103.0,65.4806,65.5423,65.4806,65.5247,10103.0
2018-04-23 14:00:00,74.29,74.3,74.1,74.17,50554.0,65.5247,65.5335,65.3571,65.4188,50554.0
2018-04-23 14:10:00,74.16,74.21,74.13,74.16,33650.0,65.41,65.4541,65.3836,65.41,33650.0
2018-04-23 14:20:00,74.15,74.15,74.1,74.11,35115.0,65.4012,65.4012,65.3571,65.3659,35115.0
2018-04-23 14:30:00,74.12,74.15,74.1,74.15,19412.0,65.3747,65.4012,65.3571,65.4012,19412.0
2018-04-23 14:40:00,74.16,74.2,74.11,74.11,15610.0,65.41,65.4453,65.3659,65.3659,15610.0
2018-04-23 14:50:00,74.11,74.12,74.02,74.03,52340.0,65.3659,65.3747,65.2865,65.2954,52340.0
2018-04-23 15:00:00,74.03,74.14,74.02,74.13,36172.0,65.2954,65.3924,65.2865,65.3836,36172.0
2018-04-23 15:10:00,74.13,74.16,74.11,74.12,27692.0,65.3836,65.41,65.3659,65.3747,27692.0
2018-04-23 15:20:00,74.12,74.16,74.1,74.15,28936.0,65.3747,65.41,65.3571,65.4012,28936.0
2018-04-23 15:30:00,74.14,74.16,74.04,74.06,53154.0,65.3924,65.41,65.3042,65.3218,53154.0
2018-04-23 15:40:00,74.06,74.06,74.04,74.06,168928.0,65.3218,65.3218,65.3042,65.3218,168928.0
2018-04-23 15:50:00,74.06,74.14,74.05,74.13,89159.0,65.3218,65.3924,65.313,65.3836,89159.0
2018-04-24 09:30:00,74.35,74.35,74.25,74.29,105418.0,65.5776,65.5776,65.4894,65.5247,105418.0
2018-04-24 09:40:00,74.3,74.37,74.26,74.28,64037.0,65.5335,65.5952,65.4982,65.5159,64037.0
2018-04-24 09:50:00,74.29,74.29,74.17,74.28,43222.0,65.5247,65.5247,65.4188,65.5159,43222.0
2018-04-24 10:00:00,74.28,74.31,74.24,74.3,69768.0,65.5159,65.5423,65.4806,65.5335,69768.0
2018-04-24 10:10:00,74.3,74.32,74.19,74.2,95576.0,65.5335,65.5511,65.4365,65.4453,95576.0
2018-04-24 10:20:00,74.2,74.22,74.09,74.13,45411.0,65.4453,65.4629,65.3483,65.3836,45411.0
2018-04-24 10:30:00,74.12,74.17,74.01,74.06,47199.0,65.3747,65.4188,65.2777,65.3218,47199.0
2018-04-24 10:40:00,74.06,74.1,74.01,74.1,22693.0,65.3218,65.3571,65.2777,65.3571,22693.0
2018-04-24 10:50:00,74.09,74.13,74.01,74.01,138400.0,65.3483,65.3836,65.2777,65.2777,138400.0
2018-04-24 11:00:00,74.01,74.03,73.89,73.94,41194.0,65.2777,65.2954,65.1719,65.216,41194.0
2018-04-24 11:10:00,73.94,73.96,73.88,73.95,47372.0,65.216,65.2336,65.1631,65.2248,47372.0
2018-04-24 11:20:00,73.95,74.11,73.95,74.11,65516.0,65.2248,65.3659,65.2248,65.3659,65516.0
2018-04-24 11:30:00,74.1,74.18,74.06,74.18,35254.0,65.3571,65.4277,65.3218,65.4277,35254.0
2018-04-24 11:40:00,74.18,74.27,74.17,74.19,50831.0,65.4277,65.507,65.4188,65.4365,50831.0
2018-04-24 11:50:00,74.2,74.21,74.06,74.06,31153.0,65.4453,65.4541,65.3218,65.3218,31153.0
2018-04-24 12:00:00,74.05,74.12,74.02,74.04,19350.0,65.313,65.3747,65.2865,65.3042,19350.0
2018-04-24 12:10:00,74.03,74.08,73.94,73.95,36588.0,65.2954,65.3395,65.216,65.2248,36588.0
2018-04-24 12:20:00,73.94,74.02,73.87,73.92,24429.0,65.216,65.2865,65.1542,65.1983,24429.0
2018-04-24 12:30:00,73.91,73.91,73.74,73.78,40623.0,65.1895,65.1895,65.0396,65.0749,40623.0
2018-04-24 12:40:00,73.79,73.85,73.75,73.85,22228.0,65.0837,65.1366,65.0484,65.1366,22228.0
2018-04-24 12:50:00,73.85,73.87,73.68,73.69,29775.0,65.1366,65.1542,64.9867,64.9955,29775.0
2018-04-24 13:00:00,73.69,73.74,73.67,73.74,32530.0,64.9955,65.0396,64.9778,65.0396,32530.0
2018-04-24 13:10:00,73.74,73.76,73.62,73.62,34047.0,65.0396,65.0572,64.9337,64.9337,34047.0
2018-04-24 13:20:00,73.64,73.67,73.57,73.62,17080.0,64.9514,64.9778,64.8896,64.9337,17080.0
2018-04-24 13:30:00,73.62,73.65,73.52,73.55,48983.0,64.9337,64.9602,64.8455,64.872,48983.0
2018-04-24 13:40:00,73.55,73.57,73.48,73.52,136132.0,64.872,64.8896,64.8103,64.8455,136132.0
2018-04-24 13:50:00,73.51,73.52,73.31,73.35,52829.0,64.8367,64.8455,64.6603,64.6956,52829.0
2018-04-24 14:00:00,73.34,73.34,73.21,73.25,89167.0,64.6868,64.6868,64.5721,64.6074,89167.0
2018-04-24 14:10:00,73.24,73.35,73.22,73.26,51494.0,64.5986,64.6956,64.5809,64.6162,51494.0
2018-04-24 14:20:00,73.26,73.37,73.2,73.2,60569.0,64.6162,64.7132,64.5633,64.5633,60569.0
2018-04-24 14:30:00,73.2,73.3,73.14,73.14,43628.0,64.5633,64.6515,64.5104,64.5104,43628.0
2018-04-24 14:40:00,73.13,73.29,73.13,73.25,103349.0,64.5016,64.6427,64.5016,64.6074,103349.0
2018-04-24 14:50:00,73.25,73.32,73.19,73.29,73007.0,64.6074,64.6691,64.5545,64.6427,73007.0
2018-04-24 15:00:00,73.3,73.46,73.28,73.42,138284.0,64.6515,64.7926,64.6339,64.7573,138284.0
2018-04-24 15:10:00,73.42,73.51,73.38,73.42,73691.0,64.7573,64.8367,64.7221,64.7573,73691.0
2018-04-24 15:20:00,73.42,73.55,73.41,73.42,68227.0,64.7573,64.872,64.7485,64.7573,68227.0
2018-04-24 15:30:00,73.42,73.43,73.27,73.27,265220.0,64.7573,64.7662,64.625,64.625,265220.0
2018-04-24 15:40:00,73.27,73.39,73.19,73.34,276075.0,64.625,64.7309,64.5545,64.6868,276075.0
2018-04-24 15:50:00,73.35,73.42,73.22,73.26,897405.0,64.6956,64.7573,64.5809,64.6162,897405.0
2018-04-25 09:30:00,73.15,73.15,72.92,72.98,273260.0,64.5192,64.5192,64.3163,64.3693,273260.0
2018-04-25 09:40:00,72.98,73.0,72.83,72.93,209289.0,64.3693,64.3869,64.2369,64.3252,209289.0
2018-04-25 09:50:00,72.92,72.95,72.78,72.78,102831.0,64.3163,64.3428,64.1928,64.1928,102831.0
2018-04-25 10:00:00,72.77,72.87,72.72,72.8,162258.0,64.184,64.2722,64.1399,64.2105,162258.0
2018-04-25 10:10:00,72.8,72.87,72.75,72.79,125505.0,64.2105,64.2722,64.1664,64.2017,125505.0
2018-04-25 10:20:00,72.79,72.94,72.76,72.88,78345.0,64.2017,64.334,64.1752,64.2811,78345.0
2018-04-25 10:30:00,72.87,72.97,72.82,72.93,50256.0,64.2722,64.3604,64.2281,64.3252,50256.0
2018-04-25 10:40:00,72.92,73.0,72.88,72.98,81825.0,64.3163,64.3869,64.2811,64.3693,81825.0
2018-04-25 10:50:00,72.97,72.97,72.85,72.92,102869.0,64.3604,64.3604,64.2546,64.3163,102869.0
2018-04-25 11:00:00,72.92,73.04,72.89,73.01,51846.0,64.3163,64.4222,64.2899,64.3957,51846.0
2018-04-25 11:10:00,73.02,73.09,72.98,73.0,49033.0,64.4045,64.4663,64.3693,64.3869,49033.0
2018-04-25 11:20:00,73.0,73.15,72.99,73.13,54460.0,64.3869,64.5192,64.3781,64.5016,54460.0
2018-04-25 11:30:00,73.13,73.14,72.95,72.96,44317.0,64.5016,64.5104,64.3428,64.3516,44317.0
2018-04-25 11:40:00,72.96,72.99,72.87,72.87,74698.0,64.3516,64.3781,64.2722,64.2722,74698.0
2018-04-25 11:50:00,72.85,72.91,72.83,72.84,27769.0,64.2546,64.3075,64.2369,64.2458,27769.0
2018-04-25 12:00:00,72.83,72.91,72.82,72.86,64180.0,64.2369,64.3075,64.2281,64.2634,64180.0
2018-04-25 12:10:00,72.85,72.89,72.82,72.85,47100.0,64.2546,64.2899,64.2281,64.2546,47100.0
2018-04-25 12:20:00,72.86,72.89,72.81,72.87,41460.0,64.2634,64.2899,64.2193,64.2722,41460.0
2018-04-25 12:30:00,72.87,72.99,72.85,72.94,53928.0,64.2722,64.3781,64.2546,64.334,53928.0
2018-04-25 12:40:00,72.94,72.94,72.87,72.9,56843.0,64.334,64.334,64.2722,64.2987,56843.0
2018-04-25 12:50:00,72.9,72.92,72.86,72.88,28658.0,64.2987,64.3163,64.2634,64.2811,28658.0
2018-04-25 13:00:00,72.88,72.98,72.88,72.95,24630.0,64.2811,64.3693,64.2811,64.3428,24630.0
2018-04-25 13:10:00,72.94,72.94,72.85,72.86,45804.0,64.334,64.334,64.2546,64.2634,45804.0
2018-04-25 13:20:00,72.86,72.94,72.83,72.93,38464.0,64.2634,64.334,64.2369,64.3252,38464.0
2018-04-25 13:30:00,72.92,73.09,72.92,73.02,91485.0,64.3163,64.4663,64.3163,64.4045,91485.0
2018-04-25 13:40:00,73.02,73.07,72.95,72.98,24437.0,64.4045,64.4486,64.3428,64.3693,24437.0
2018-04-25 13:50:00,72.98,73.06,72.95,73.03,22193.0,64.3693,64.4398,64.3428,64.4134,22193.0
2018-04-25 14:00:00,73.05,73.07,72.99,72.99,22765.0,64.431,64.4486,64.3781,64.3781,22765.0
2018-04-25 14:10:00,72.99,72.99,72.91,72.97,22727.0,64.3781,64.3781,64.3075,64.3604,22727.0
2018-04-25 14:20:00,72.95,73.0,72.91,72.96,103879.0,64.3428,64.3869,64.3075,64.3516,103879.0
2018-04-25 14:30:00,72.95,73.06,72.93,73.05,83617.0,64.3428,64.4398,64.3252,64.431,83617.0
2018-04-25 14:40:00,73.06,73.16,73.05,73.15,29913.0,64.4398,64.528,64.431,64.5192,29913.0
2018-04-25 14:50:00,73.15,73.28,73.12,73.27,44444.0,64.5192,64.6339,64.4927,64.625,44444.0
2018-04-25 15:00:00,73.27,73.31,73.25,73.26,46962.0,64.625,64.6603,64.6074,64.6162,46962.0
2018-04-25 15:10:00,73.27,73.28,73.22,73.22,56632.0,64.625,64.6339,64.5809,64.5809,56632.0
2018-04-25 15:20:00,73.22,73.26,73.18,73.21,84635.0,64.5809,64.6162,64.5457,64.5721,84635.0
2018-04-25 15:30:00,73.21,73.24,73.13,73.13,88339.0,64.5721,64.5986,64.5016,64.5016,88339.0
2018-04-25 15:40:00,73.13,73.13,73.06,73.12,73765.0,64.5016,64.5016,64.4398,64.4927,73765.0
2018-04-25 15:50:00,73.12,73.29,73.11,73.27,254996.0,64.4927,64.6427,64.4839,64.625,254996.0
2018-04-26 09:30:00,74.72,74.85,74.49,74.8,214676.0,65.904,66.0186,65.7011,65.9745,214676.0
2018-04-26 09:40:00,74.81,74.82,74.7,74.71,126416.0,65.9833,65.9922,65.8863,65.8951,126416.0
2018-04-26 09:50:00,74.7,74.81,74.67,74.79,105123.0,65.8863,65.9833,65.8599,65.9657,105123.0
2018-04-26 10:00:00,74.79,74.88,74.73,74.85,78416.0,65.9657,66.0451,65.9128,66.0186,78416.0
2018-04-26 10:10:00,74.85,74.93,74.82,74.83,189647.0,66.0186,66.0892,65.9922,66.001,189647.0
2018-04-26 10:20:00,74.83,74.91,74.73,74.9,88124.0,66.001,66.0715,65.9128,66.0627,88124.0
2018-04-26 10:30:00,74.9,74.98,74.89,74.98,94034.0,66.0627,66.1333,66.0539,66.1333,94034.0
2018-04-26 10:40:00,74.97,74.99,74.92,74.94,93856.0,66.1245,66.1421,66.0804,66.098,93856.0
2018-04-26 10:50:00,74.94,75.02,74.93,74.97,86402.0,66.098,66.1686,66.0892,66.1245,86402.0
2018-04-26 11:00:00,74.97,75.04,74.95,74.98,88671.0,66.1245,66.1862,66.1068,66.1333,88671.0
2018-04-26 11:10:00,74.99,75.01,74.86,74.86,86702.0,66.1421,66.1597,66.0274,66.0274,86702.0
2018-04-26 11:20:00,74.86,74.92,74.82,74.9,40343.0,66.0274,66.0804,65.9922,66.0627,40343.0
2018-04-26 11:30:00,74.89,74.92,74.78,74.8,89690.0,66.0539,66.0804,65.9569,65.9745,89690.0
2018-04-26 11:40:00,74.81,74.88,74.79,74.87,53048.0,65.9833,66.0451,65.9657,66.0363,53048.0
2018-04-26 11:50:00,74.87,74.9,74.85,74.9,23664.0,66.0363,66.0627,66.0186,66.0627,23664.0
2018-04-26 12:00:00,74.91,74.97,74.91,74.95,21378.0,66.0715,66.1245,66.0715,66.1068,21378.0
2018-04-26 12:10:00,74.96,75.01,74.93,75.0,14674.0,66.1156,66.1597,66.0892,66.1509,14674.0
2018-04-26 12:20:00,75.0,75.04,75.0,75.02,17545.0,66.1509,66.1862,66.1509,66.1686,17545.0
2018-04-26 12:30:00,75.03,75.03,75.0,75.02,8294.0,66.1774,66.1774,66.1509,66.1686,8294.0
2018-04-26 12:40:00,75.01,75.04,74.97,74.99,14170.0,66.1597,66.1862,66.1245,66.1421,14170.0
2018-04-26 12:50:00,75.0,75.04,74.99,75.03,15159.0,66.1509,66.1862,66.1421,66.1774,15159.0
2018-04-26 13:00:00,75.02,75.11,75.02,75.11,90742.0,66.1686,66.2479,66.1686,66.2479,90742.0
2018-04-26 13:10:00,75.11,75.14,75.09,75.11,50685.0,66.2479,66.2744,66.2303,66.2479,50685.0
2018-04-26 13:20:00,75.12,75.13,75.1,75.11,19965.0,66.2568,66.2656,66.2391,66.2479,19965.0
2018-04-26 13:30:00,75.1,75.11,75.06,75.08,85584.0,66.2391,66.2479,66.2038,66.2215,85584.0
2018-04-26 13:40:00,75.08,75.11,75.08,75.1,54837.0,66.2215,66.2479,66.2215,66.2391,54837.0
2018-04-26 13:50:00,75.09,75.12,75.08,75.12,80600.0,66.2303,66.2568,66.2215,66.2568,80600.0
2018-04-26 14:00:00,75.12,75.14,75.1,75.12,99340.0,66.2568,66.2744,66.2391,66.2568,99340.0
2018-04-26 14:10:00,75.13,75.16,75.12,75.16,246734.0,66.2656,66.292,66.2568,66.292,246734.0
2018-04-26 14:20:00,75.16,75.19,75.14,75.15,50235.0,66.292,66.3185,66.2744,66.2832,50235.0
2018-04-26 14:30:00,75.15,75.19,75.15,75.19,47780.0,66.2832,66.3185,66.2832,66.3185,47780.0
2018-04-26 14:40:00,75.2,75.24,75.18,75.2,118991.0,66.3273,66.3626,66.3097,66.3273,118991.0
2018-04-26 14:50:00,75.2,75.22,75.17,75.21,124271.0,66.3273,66.345,66.3009,66.3361,124271.0
2018-04-26 15:00:00,75.22,75.25,75.18,75.18,253699.0,66.345,66.3714,66.3097,66.3097,253699.0
2018-04-26 15:10:00,75.18,75.22,75.17,75.21,158134.0,66.3097,66.345,66.3009,66.3361,158134.0
2018-04-26 15:20:00,75.21,75.21,75.16,75.17,141486.0,66.3361,66.3361,66.292,66.3009,141486.0
2018-04-26 15:30:00,75.17,75.2,75.17,75.18,181217.0,66.3009,66.3273,66.3009,66.3097,181217.0
2018-04-26 15:40:00,75.17,75.19,75.13,75.17,35145.0,66.3009,66.3185,66.2656,66.3009,35145.0
2018-04-26 15:50:00,75.16,75.23,75.12,75.21,182485.0,66.292,66.3538,66.2568,66.3361,182485.0
2018-04-27 09:30:00,76.07,76.09,75.94,76.01,190857.0,67.0947,67.1123,66.98,67.0417,190857.0
2018-04-27 09:40:00,76.01,76.12,76.0,76.08,97606.0,67.0417,67.1388,67.0329,67.1035,97606.0
2018-04-27 09:50:00,76.08,76.09,75.96,75.98,170838.0,67.1035,67.1123,66.9976,67.0153,170838.0
2018-04-27 10:00:00,75.98,76.04,75.94,75.97,41836.0,67.0153,67.0682,66.98,67.0065,41836.0
2018-04-27 10:10:00,75.96,75.99,75.9,75.98,42828.0,66.9976,67.0241,66.9447,67.0153,42828.0
2018-04-27 10:20:00,75.97,76.02,75.9,75.92,32596.0,67.0065,67.0506,66.9447,66.9624,32596.0
2018-04-27 10:30:00,75.91,75.91,75.85,75.87,46608.0,66.9535,66.9535,66.9006,66.9183,46608.0
2018-04-27 10:40:00,75.86,75.93,75.83,75.92,41286.0,66.9094,66.9712,66.883,66.9624,41286.0
2018-04-27 10:50:00,75.93,75.93,75.79,75.86,27819.0,66.9712,66.9712,66.8477,66.9094,27819.0
2018-04-27 11:00:00,75.86,75.94,75.86,75.94,72021.0,66.9094,66.98,66.9094,66.98,72021.0
2018-04-27 11:10:00,75.93,76.0,75.9,75.96,44079.0,66.9712,67.0329,66.9447,66.9976,44079.0
2018-04-27 11:20:00,75.97,76.11,75.94,76.11,68974.0,67.0065,67.1299,66.98,67.1299,68974.0
2018-04-27 11:30:00,76.1,76.1,76.06,76.08,46200.0,67.1211,67.1211,67.0858,67.1035,46200.0
2018-04-27 11:40:00,76.07,76.07,75.92,75.96,31104.0,67.0947,67.0947,66.9624,66.9976,31104.0
2018-04-27 11:50:00,75.96,76.03,75.93,75.99,24637.0,66.9976,67.0594,66.9712,67.0241,24637.0
2018-04-27 12:00:00,76.01,76.09,76.0,76.02,21230.0,67.0417,67.1123,67.0329,67.0506,21230.0
2018-04-27 12:10:00,76.03,76.05,76.0,76.05,30257.0,67.0594,67.077,67.0329,67.077,30257.0
2018-04-27 12:20:00,76.07,76.07,76.0,76.03,14520.0,67.0947,67.0947,67.0329,67.0594,14520.0
2018-04-27 12:30:00,76.03,76.07,75.97,76.06,31032.0,67.0594,67.0947,67.0065,67.0858,31032.0
2018-04-27 12:40:00,76.06,76.13,76.04,76.11,25585.0,67.0858,67.1476,67.0682,67.1299,25585.0
2018-04-27 12:50:00,76.11,76.18,76.1,76.18,33847.0,67.1299,67.1917,67.1211,67.1917,33847.0
2018-04-27 13:00:00,76.18,76.19,76.13,76.16,19681.0,67.1917,67.2005,67.1476,67.1741,19681.0
2018-04-27 13:10:00,76.17,76.2,76.15,76.18,12242.0,67.1829,67.2093,67.1652,67.1917,12242.0
2018-04-27 13:20:00,76.17,76.17,76.11,76.13,14450.0,67.1829,67.1829,67.1299,67.1476,14450.0
2018-04-27 13:30:00,76.13,76.19,76.12,76.15,14534.0,67.1476,67.2005,67.1388,67.1652,14534.0
2018-04-27 13:40:00,76.15,76.15,76.08,76.09,13447.0,67.1652,67.1652,67.1035,67.1123,13447.0
2018-04-27 13:50:00,76.09,76.12,76.09,76.11,13969.0,67.1123,67.1388,67.1123,67.1299,13969.0
2018-04-27 14:00:00,76.12,76.13,76.09,76.12,32238.0,67.1388,67.1476,67.1123,67.1388,32238.0
2018-04-27 14:10:00,76.12,76.18,76.12,76.17,30689.0,67.1388,67.1917,67.1388,67.1829,30689.0
2018-04-27 14:20:00,76.17,76.18,76.15,76.16,24602.0,67.1829,67.1917,67.1652,67.1741,24602.0
2018-04-27 14:30:00,76.16,76.2,76.16,76.18,17977.0,67.1741,67.2093,67.1741,67.1917,17977.0
2018-04-27 14:40:00,76.18,76.19,76.17,76.19,13888.0,67.1917,67.2005,67.1829,67.2005,13888.0
2018-04-27 14:50:00,76.18,76.18,76.15,76.16,64350.0,67.1917,67.1917,67.1652,67.1741,64350.0
2018-04-27 15:00:00,76.17,76.2,76.13,76.18,24624.0,67.1829,67.2093,67.1476,67.1917,24624.0
2018-04-27 15:10:00,76.18,76.2,76.16,76.16,23764.0,67.1917,67.2093,67.1741,67.1741,23764.0
2018-04-27 15:20:00,76.16,76.16,76.05,76.09,41919.0,67.1741,67.1741,67.077,67.1123,41919.0
2018-04-27 15:30:00,76.09,76.13,76.08,76.11,28529.0,67.1123,67.1476,67.1035,67.1299,28529.0
2018-04-27 15:40:00,76.1,76.13,76.08,76.09,40013.0,67.1211,67.1476,67.1035,67.1123,40013.0
2018-04-27 15:50:00,76.1,76.12,76.04,76.05,116383.0,67.1211,67.1388,67.0682,67.077,116383.0
2018-04-30 09:30:00,76.27,76.31,76.22,76.29,147883.0,67.2711,67.3064,67.227,67.2887,147883.0
2018-04-30 09:40:00,76.29,76.34,76.29,76.31,67280.0,67.2887,67.3328,67.2887,67.3064,67280.0
2018-04-30 09:50:00,76.31,76.35,76.28,76.29,54715.0,67.3064,67.3416,67.2799,67.2887,54715.0
2018-04-30 10:00:00,76.28,76.37,76.27,76.31,77693.0,67.2799,67.3593,67.2711,67.3064,77693.0
2018-04-30 10:10:00,76.31,76.32,76.18,76.19,102239.0,67.3064,67.3152,67.1917,67.2005,102239.0
2018-04-30 10:20:00,76.19,76.21,76.08,76.14,78699.0,67.2005,67.2182,67.1035,67.1564,78699.0
2018-04-30 10:30:00,76.14,76.2,76.09,76.14,74261.0,67.1564,67.2093,67.1123,67.1564,74261.0
2018-04-30 10:40:00,76.13,76.18,76.12,76.18,61170.0,67.1476,67.1917,67.1388,67.1917,61170.0
2018-04-30 10:50:00,76.19,76.2,76.14,76.18,58143.0,67.2005,67.2093,67.1564,67.1917,58143.0
2018-04-30 11:00:00,76.19,76.22,76.18,76.2,14921.0,67.2005,67.227,67.1917,67.2093,14921.0
2018-04-30 11:10:00,76.19,76.19,76.13,76.14,18277.0,67.2005,67.2005,67.1476,67.1564,18277.0
2018-04-30 11:20:00,76.14,76.14,76.09,76.11,54663.0,67.1564,67.1564,67.1123,67.1299,54663.0
2018-04-30 11:30:00,76.1,76.12,76.03,76.03,95548.0,67.1211,67.1388,67.0594,67.0594,95548.0
2018-04-30 11:40:00,76.02,76.04,75.93,75.94,49542.0,67.0506,67.0682,66.9712,66.98,49542.0
2018-04-30 11:50:00,75.94,75.96,75.89,75.95,60974.0,66.98,66.9976,66.9359,66.9888,60974.0
2018-04-30 12:00:00,75.95,75.95,75.86,75.87,35547.0,66.9888,66.9888,66.9094,66.9183,35547.0
2018-04-30 12:10:00,75.88,75.9,75.79,75.85,17956.0,66.9271,66.9447,66.8477,66.9006,17956.0
2018-04-30 12:20:00,75.85,75.93,75.85,75.91,42104.0,66.9006,66.9712,66.9006,66.9535,42104.0
2018-04-30 12:30:00,75.9,75.9,75.85,75.9,18232.0,66.9447,66.9447,66.9006,66.9447,18232.0
2018-04-30 12:40:00,75.9,75.91,75.82,75.84,17705.0,66.9447,66.9535,66.8742,66.8918,17705.0
2018-04-30 12:50:00,75.84,75.85,75.75,75.83,24529.0,66.8918,66.9006,66.8124,66.883,24529.0
2018-04-30 13:00:00,75.85,75.87,75.82,75.83,6439.0,66.9006,66.9183,66.8742,66.883,6439.0
2018-04-30 13:10:00,75.83,75.87,75.75,75.85,16194.0,66.883,66.9183,66.8124,66.9006,16194.0
2018-04-30 13:20:00,75.84,75.87,75.78,75.78,23102.0,66.8918,66.9183,66.8389,66.8389,23102.0
2018-04-30 13:30:00,75.78,75.85,75.75,75.85,20902.0,66.8389,66.9006,66.8124,66.9006,20902.0
2018-04-30 13:40:00,75.85,75.87,75.83,75.85,14106.0,66.9006,66.9183,66.883,66.9006,14106.0
2018-04-30 13:50:00,75.83,75.84,75.77,75.84,13231.0,66.883,66.8918,66.8301,66.8918,13231.0
2018-04-30 14:00:00,75.83,75.83,75.66,75.67,52969.0,66.883,66.883,66.733,66.7419,52969.0
2018-04-30 14:10:00,75.67,75.71,75.6,75.67,67061.0,66.7419,66.7771,66.6801,66.7419,67061.0
2018-04-30 14:20:00,75.68,75.77,75.68,75.73,18695.0,66.7507,66.8301,66.7507,66.7948,18695.0
2018-04-30 14:30:00,75.72,75.75,75.67,75.7,31317.0,66.786,66.8124,66.7419,66.7683,31317.0
2018-04-30 14:40:00,75.7,75.74,75.65,75.71,28543.0,66.7683,66.8036,66.7242,66.7771,28543.0
2018-04-30 14:50:00,75.71,75.72,75.67,75.7,43714.0,66.7771,66.786,66.7419,66.7683,43714.0
2018-04-30 15:00:00,75.7,75.71,75.64,75.7,30568.0,66.7683,66.7771,66.7154,66.7683,30568.0
2018-04-30 15:10:00,75.69,75.77,75.68,75.71,41199.0,66.7595,66.8301,66.7507,66.7771,41199.0
2018-04-30 15:20:00,75.71,75.73,75.58,75.64,32285.0,66.7771,66.7948,66.6625,66.7154,32285.0
2018-04-30 15:30:00,75.64,75.73,75.63,75.73,45574.0,66.7154,66.7948,66.7066,66.7948,45574.0
2018-04-30 15:40:00,75.73,75.73,75.66,75.7,69014.0,66.7948,66.7948,66.733,66.7683,69014.0
2018-04-30 15:50:00,75.69,75.69,75.54,75.57,328481.0,66.7595,66.7595,66.6272,66.6537,328481.0
2018-05-01 09:30:00,75.53,75.57,74.96,74.97,124253.0,66.6184,66.6537,66.1156,66.1245,124253.0
2018-05-01 09:40:00,74.95,75.15,74.92,75.09,65093.0,66.1068,66.2832,66.0804,66.2303,65093.0
2018-05-01 09:50:00,75.11,75.19,75.06,75.08,40312.0,66.2479,66.3185,66.2038,66.2215,40312.0
2018-05-01 10:00:00,75.07,75.07,74.84,74.87,105271.0,66.2127,66.2127,66.0098,66.0363,105271.0
2018-05-01 10:10:00,74.86,74.86,74.72,74.78,129526.0,66.0274,66.0274,65.904,65.9569,129526.0
2018-05-01 10:20:00,74.78,74.83,74.66,74.72,77621.0,65.9569,66.001,65.851,65.904,77621.0
2018-05-01 10:30:00,74.72,74.77,74.59,74.6,75813.0,65.904,65.9481,65.7893,65.7981,75813.0
2018-05-01 10:40:00,74.61,74.62,74.49,74.5,88923.0,65.8069,65.8158,65.7011,65.7099,88923.0
2018-05-01 10:50:00,74.5,74.5,74.2,74.22,155281.0,65.7099,65.7099,65.4453,65.4629,155281.0
2018-05-01 11:00:00,74.22,74.22,74.05,74.14,124298.0,65.4629,65.4629,65.313,65.3924,124298.0
2018-05-01 11:10:00,74.16,74.52,74.15,74.47,166396.0,65.41,65.7276,65.4012,65.6834,166396.0
2018-05-01 11:20:00,74.48,74.62,74.48,74.52,59461.0,65.6923,65.8158,65.6923,65.7276,59461.0
2018-05-01 11:30:00,74.51,74.61,74.49,74.55,205843.0,65.7187,65.8069,65.7011,65.754,205843.0
2018-05-01 11:40:00,74.56,74.6,74.44,74.46,59327.0,65.7628,65.7981,65.657,65.6746,59327.0
2018-05-01 11:50:00,74.46,74.52,74.36,74.36,68533.0,65.6746,65.7276,65.5864,65.5864,68533.0
2018-05-01 12:00:00,74.37,74.53,74.36,74.52,63159.0,65.5952,65.7364,65.5864,65.7276,63159.0
2018-05-01 12:10:00,74.54,74.57,74.48,74.55,30965.0,65.7452,65.7717,65.6923,65.754,30965.0
2018-05-01 12:20:00,74.55,74.79,74.54,74.79,31941.0,65.754,65.9657,65.7452,65.9657,31941.0
2018-05-01 12:30:00,74.8,74.82,74.76,74.8,45205.0,65.9745,65.9922,65.9392,65.9745,45205.0
2018-05-01 12:40:00,74.8,74.81,74.72,74.73,22900.0,65.9745,65.9833,65.904,65.9128,22900.0
2018-05-01 12:50:00,74.73,74.8,74.72,74.78,41130.0,65.9128,65.9745,65.904,65.9569,41130.0
2018-05-01 13:00:00,74.77,74.78,74.61,74.62,45726.0,65.9481,65.9569,65.8069,65.8158,45726.0
2018-05-01 13:10:00,74.63,74.78,74.63,74.77,30413.0,65.8246,65.9569,65.8246,65.9481,30413.0
2018-05-01 13:20:00,74.77,74.79,74.75,74.79,41935.0,65.9481,65.9657,65.9304,65.9657,41935.0
2018-05-01 13:30:00,74.79,74.81,74.75,74.75,37718.0,65.9657,65.9833,65.9304,65.9304,37718.0
2018-05-01 13:40:00,74.74,74.94,74.71,74.92,36556.0,65.9216,66.098,65.8951,66.0804,36556.0
2018-05-01 13:50:00,74.91,75.0,74.91,75.0,30721.0,66.0715,66.1509,66.0715,66.1509,30721.0
2018-05-01 14:00:00,75.01,75.11,74.98,75.06,48597.0,66.1597,66.2479,66.1333,66.2038,48597.0
2018-05-01 14:10:00,75.07,75.12,75.07,75.11,32408.0,66.2127,66.2568,66.2127,66.2479,32408.0
2018-05-01 14:20:00,75.13,75.2,75.12,75.14,62577.0,66.2656,66.3273,66.2568,66.2744,62577.0
2018-05-01 14:30:00,75.14,75.25,75.14,75.24,52303.0,66.2744,66.3714,66.2744,66.3626,52303.0
2018-05-01 14:40:00,75.24,75.33,75.17,75.27,44218.0,66.3626,66.442,66.3009,66.3891,44218.0
2018-05-01 14:50:00,75.27,75.28,75.09,75.12,63926.0,66.3891,66.3979,66.2303,66.2568,63926.0
2018-05-01 15:00:00,75.13,75.18,75.06,75.18,78077.0,66.2656,66.3097,66.2038,66.3097,78077.0
2018-05-01 15:10:00,75.18,75.2,74.96,74.96,66534.0,66.3097,66.3273,66.1156,66.1156,66534.0
2018-05-01 15:20:00,74.96,75.08,74.96,75.06,41579.0,66.1156,66.2215,66.1156,66.2038,41579.0
2018-05-01 15:30:00,75.06,75.14,75.05,75.06,75276.0,66.2038,66.2744,66.195,66.2038,75276.0
2018-05-01 15:40:00,75.07,75.19,75.06,75.19,41010.0,66.2127,66.3185,66.2038,66.3185,41010.0
2018-05-01 15:50:00,75.19,75.27,75.13,75.2,290638.0,66.3185,66.3891,66.2656,66.3273,290638.0
2018-05-02 09:30:00,75.03,75.06,74.83,74.83,77401.0,66.1774,66.2038,66.001,66.001,77401.0
2018-05-02 09:40:00,74.84,74.91,74.74,74.74,222957.0,66.0098,66.0715,65.9216,65.9216,222957.0
2018-05-02 09:50:00,74.74,74.9,74.71,74.82,59711.0,65.9216,66.0627,65.8951,65.9922,59711.0
2018-05-02 10:00:00,74.81,74.93,74.79,74.9,43615.0,65.9833,66.0892,65.9657,66.0627,43615.0
2018-05-02 10:10:00,74.9,74.94,74.86,74.9,61677.0,66.0627,66.098,66.0274,66.0627,61677.0
2018-05-02 10:20:00,74.9,74.94,74.84,74.85,44798.0,66.0627,66.098,66.0098,66.0186,44798.0
2018-05-02 10:30:00,74.83,74.88,74.82,74.84,58481.0,66.001,66.0451,65.9922,66.0098,58481.0
2018-05-02 10:40:00,74.84,74.85,74.75,74.84,42702.0,66.0098,66.0186,65.9304,66.0098,42702.0
2018-05-02 10:50:00,74.82,74.82,74.74,74.78,26437.0,65.9922,65.9922,65.9216,65.9569,26437.0
2018-05-02 11:00:00,74.78,74.8,74.72,74.8,19106.0,65.9569,65.9745,65.904,65.9745,19106.0
2018-05-02 11:10:00,74.81,74.88,74.81,74.83,17035.0,65.9833,66.0451,65.9833,66.001,17035.0
2018-05-02 11:20:00,74.83,74.86,74.78,74.86,39603.0,66.001,66.0274,65.9569,66.0274,39603.0
2018-05-02 11:30:00,74.85,74.87,74.8,74.8,29678.0,66.0186,66.0363,65.9745,65.9745,29678.0
2018-05-02 11:40:00,74.81,74.81,74.67,74.7,189000.0,65.9833,65.9833,65.8599,65.8863,189000.0
2018-05-02 11:50:00,74.7,74.72,74.65,74.72,23537.0,65.8863,65.904,65.8422,65.904,23537.0
2018-05-02 12:00:00,74.71,74.71,74.66,74.69,21586.0,65.8951,65.8951,65.851,65.8775,21586.0
2018-05-02 12:10:00,74.69,74.73,74.68,74.73,31979.0,65.8775,65.9128,65.8687,65.9128,31979.0
2018-05-02 12:20:00,74.73,74.74,74.7,74.72,31650.0,65.9128,65.9216,65.8863,65.904,31650.0
2018-05-02 12:30:00,74.72,74.74,74.68,74.68,15394.0,65.904,65.9216,65.8687,65.8687,15394.0
2018-05-02 12:40:00,74.69,74.72,74.66,74.72,44676.0,65.8775,65.904,65.851,65.904,44676.0
2018-05-02 12:50:00,74.72,74.74,74.7,74.73,13193.0,65.904,65.9216,65.8863,65.9128,13193.0
2018-05-02 13:00:00,74.73,74.76,74.73,74.74,13850.0,65.9128,65.9392,65.9128,65.9216,13850.0
2018-05-02 13:10:00,74.74,74.76,74.73,74.74,9226.0,65.9216,65.9392,65.9128,65.9216,9226.0
2018-05-02 13:20:00,74.73,74.75,74.7,74.71,14399.0,65.9128,65.9304,65.8863,65.8951,14399.0
2018-05-02 13:30:00,74.72,74.73,74.67,74.7,19000.0,65.904,65.9128,65.8599,65.8863,19000.0
2018-05-02 13:40:00,74.7,74.73,74.69,74.72,13534.0,65.8863,65.9128,65.8775,65.904,13534.0
2018-05-02 13:50:00,74.72,74.74,74.69,74.72,25225.0,65.904,65.9216,65.8775,65.904,25225.0
2018-05-02 14:00:00,74.72,75.17,74.71,75.03,51820.0,65.904,66.3009,65.8951,66.1774,51820.0
2018-05-02 14:10:00,75.02,75.16,74.99,75.01,89004.0,66.1686,66.292,66.1421,66.1597,89004.0
2018-05-02 14:20:00,75.01,75.07,74.92,75.02,54180.0,66.1597,66.2127,66.0804,66.1686,54180.0
2018-05-02 14:30:00,75.02,75.02,74.9,74.96,19998.0,66.1686,66.1686,66.0627,66.1156,19998.0
2018-05-02 14:40:00,74.94,74.98,74.89,74.92,16927.0,66.098,66.1333,66.0539,66.0804,16927.0
2018-05-02 14:50:00,74.92,74.93,74.68,74.7,31858.0,66.0804,66.0892,65.8687,65.8863,31858.0
2018-05-02 15:00:00,74.7,74.8,74.65,74.78,43331.0,65.8863,65.9745,65.8422,65.9569,43331.0
2018-05-02 15:10:00,74.77,74.78,74.58,74.6,27718.0,65.9481,65.9569,65.7805,65.7981,27718.0
2018-05-02 15:20:00,74.59,74.62,74.41,74.5,71280.0,65.7893,65.8158,65.6305,65.7099,71280.0
2018-05-02 15:30:00,74.5,74.5,74.34,74.37,69862.0,65.7099,65.7099,65.5688,65.5952,69862.0
2018-05-02 15:40:00,74.37,74.4,74.26,74.32,57742.0,65.5952,65.6217,65.4982,65.5511,57742.0
2018-05-02 15:50:00,74.31,74.37,74.24,74.32,127518.0,65.5423,65.5952,65.4806,65.5511,127518.0
2018-05-03 09:30:00,74.52,74.55,74.4,74.41,168764.0,65.7276,65.754,65.6217,65.6305,168764.0
2018-05-03 09:40:00,74.41,74.43,74.35,74.41,83832.0,65.6305,65.6482,65.5776,65.6305,83832.0
2018-05-03 09:50:00,74.43,74.53,74.42,74.51,42536.0,65.6482,65.7364,65.6393,65.7187,42536.0
2018-05-03 10:00:00,74.51,74.52,74.37,74.43,46957.0,65.7187,65.7276,65.5952,65.6482,46957.0
2018-05-03 10:10:00,74.43,74.43,74.29,74.29,119544.0,65.6482,65.6482,65.5247,65.5247,119544.0
2018-05-03 10:20:00,74.29,74.31,74.09,74.12,203098.0,65.5247,65.5423,65.3483,65.3747,203098.0
2018-05-03 10:30:00,74.14,74.15,73.77,73.8,197552.0,65.3924,65.4012,65.066,65.0925,197552.0
2018-05-03 10:40:00,73.8,73.87,73.77,73.82,47714.0,65.0925,65.1542,65.066,65.1101,47714.0
2018-05-03 10:50:00,73.82,73.82,73.61,73.66,191457.0,65.1101,65.1101,64.9249,64.969,191457.0
2018-05-03 11:00:00,73.66,73.81,73.6,73.78,104879.0,64.969,65.1013,64.9161,65.0749,104879.0
2018-05-03 11:10:00,73.77,73.88,73.74,73.77,122567.0,65.066,65.1631,65.0396,65.066,122567.0
2018-05-03 11:20:00,73.76,73.76,73.6,73.61,126128.0,65.0572,65.0572,64.9161,64.9249,126128.0
2018-05-03 11:30:00,73.61,73.72,73.6,73.67,222882.0,64.9249,65.0219,64.9161,64.9778,222882.0
2018-05-03 11:40:00,73.67,73.86,73.61,73.82,39811.0,64.9778,65.1454,64.9249,65.1101,39811.0
2018-05-03 11:50:00,73.84,73.9,73.8,73.85,66802.0,65.1278,65.1807,65.0925,65.1366,66802.0
2018-05-03 12:00:00,73.85,74.0,73.85,73.96,53801.0,65.1366,65.2689,65.1366,65.2336,53801.0
2018-05-03 12:10:00,73.96,73.98,73.89,73.93,10444.0,65.2336,65.2513,65.1719,65.2072,10444.0
2018-05-03 12:20:00,73.93,73.94,73.83,73.84,16956.0,65.2072,65.216,65.119,65.1278,16956.0
2018-05-03 12:30:00,73.84,74.14,73.83,74.11,56550.0,65.1278,65.3924,65.119,65.3659,56550.0
2018-05-03 12:40:00,74.11,74.29,74.11,74.26,51290.0,65.3659,65.5247,65.3659,65.4982,51290.0
2018-05-03 12:50:00,74.26,74.51,74.21,74.48,51590.0,65.4982,65.7187,65.4541,65.6923,51590.0
2018-05-03 13:00:00,74.48,74.49,74.35,74.35,51899.0,65.6923,65.7011,65.5776,65.5776,51899.0
2018-05-03 13:10:00,74.34,74.48,74.32,74.4,47314.0,65.5688,65.6923,65.5511,65.6217,47314.0
2018-05-03 13:20:00,74.4,74.44,74.28,74.32,32853.0,65.6217,65.657,65.5159,65.5511,32853.0
2018-05-03 13:30:00,74.33,74.58,74.33,74.55,92186.0,65.56,65.7805,65.56,65.754,92186.0
2018-05-03 13:40:00,74.55,74.57,74.37,74.39,29559.0,65.754,65.7717,65.5952,65.6129,29559.0
2018-05-03 13:50:00,74.39,74.46,74.33,74.36,30527.0,65.6129,65.6746,65.56,65.5864,30527.0
2018-05-03 14:00:00,74.36,74.42,74.29,74.41,22759.0,65.5864,65.6393,65.5247,65.6305,22759.0
2018-05-03 14:10:00,74.41,74.43,74.35,74.37,14726.0,65.6305,65.6482,65.5776,65.5952,14726.0
2018-05-03 14:20:00,74.37,74.4,74.32,74.4,22531.0,65.5952,65.6217,65.5511,65.6217,22531.0
2018-05-03 14:30:00,74.41,74.61,74.4,74.61,54936.0,65.6305,65.8069,65.6217,65.8069,54936.0
2018-05-03 14:40:00,74.61,74.63,74.43,74.47,44521.0,65.8069,65.8246,65.6482,65.6834,44521.0
2018-05-03 14:50:00,74.46,74.48,74.41,74.45,99196.0,65.6746,65.6923,65.6305,65.6658,99196.0
2018-05-03 15:00:00,74.45,74.53,74.41,74.41,26815.0,65.6658,65.7364,65.6305,65.6305,26815.0
2018-05-03 15:10:00,74.41,74.52,74.39,74.48,22568.0,65.6305,65.7276,65.6129,65.6923,22568.0
2018-05-03 15:20:00,74.49,74.51,74.44,74.49,21886.0,65.7011,65.7187,65.657,65.7011,21886.0
2018-05-03 15:30:00,74.5,74.55,74.43,74.45,28410.0,65.7099,65.754,65.6482,65.6658,28410.0
2018-05-03 15:40:00,74.46,74.46,74.4,74.4,22747.0,65.6746,65.6746,65.6217,65.6217,22747.0
2018-05-03 15:50:00,74.39,74.51,74.36,74.47,114241.0,65.6129,65.7187,65.5864,65.6834,114241.0
2018-05-04 09:30:00,73.5,73.71,73.5,73.69,128407.0,64.8279,65.0131,64.8279,64.9955,128407.0
2018-05-04 09:40:00,73.69,73.79,73.6,73.7,68721.0,64.9955,65.0837,64.9161,65.0043,68721.0
2018-05-04 09:50:00,73.7,73.76,73.64,73.74,299675.0,65.0043,65.0572,64.9514,65.0396,299675.0
2018-05-04 10:00:00,73.74,73.91,73.69,73.91,97835.0,65.0396,65.1895,64.9955,65.1895,97835.0
2018-05-04 10:10:00,73.92,74.0,73.9,73.91,55290.0,65.1983,65.2689,65.1807,65.1895,55290.0
2018-05-04 10:20:00,73.91,74.05,73.89,74.02,39144.0,65.1895,65.313,65.1719,65.2865,39144.0
2018-05-04 10:30:00,74.03,74.19,74.0,74.19,72450.0,65.2954,65.4365,65.2689,65.4365,72450.0
2018-05-04 10:40:00,74.19,74.25,74.15,74.2,175997.0,65.4365,65.4894,65.4012,65.4453,175997.0
2018-05-04 10:50:00,74.18,74.2,74.1,74.1,87144.0,65.4277,65.4453,65.3571,65.3571,87144.0
2018-05-04 11:00:00,74.11,74.18,74.1,74.13,43740.0,65.3659,65.4277,65.3571,65.3836,43740.0
2018-05-04 11:10:00,74.12,74.15,74.06,74.06,31931.0,65.3747,65.4012,65.3218,65.3218,31931.0
2018-05-04 11:20:00,74.07,74.2,74.07,74.19,26994.0,65.3306,65.4453,65.3306,65.4365,26994.0
2018-05-04 11:30:00,74.18,74.25,74.17,74.2,46535.0,65.4277,65.4894,65.4188,65.4453,46535.0
2018-05-04 11:40:00,74.2,74.21,74.13,74.13,19747.0,65.4453,65.4541,65.3836,65.3836,19747.0
2018-05-04 11:50:00,74.13,74.26,74.13,74.25,25203.0,65.3836,65.4982,65.3836,65.4894,25203.0
2018-05-04 12:00:00,74.25,74.27,74.2,74.22,13572.0,65.4894,65.507,65.4453,65.4629,13572.0
2018-05-04 12:10:00,74.23,74.28,74.22,74.28,16261.0,65.4718,65.5159,65.4629,65.5159,16261.0
2018-05-04 12:20:00,74.27,74.38,74.25,74.34,18874.0,65.507,65.6041,65.4894,65.5688,18874.0
2018-05-04 12:30:00,74.33,74.36,74.3,74.36,18686.0,65.56,65.5864,65.5335,65.5864,18686.0
2018-05-04 12:40:00,74.36,74.4,74.34,74.38,32899.0,65.5864,65.6217,65.5688,65.6041,32899.0
2018-05-04 12:50:00,74.39,74.42,74.36,74.41,30334.0,65.6129,65.6393,65.5864,65.6305,30334.0
2018-05-04 13:00:00,74.41,74.46,74.41,74.45,26026.0,65.6305,65.6746,65.6305,65.6658,26026.0
2018-05-04 13:10:00,74.44,74.44,74.3,74.34,388880.0,65.657,65.657,65.5335,65.5688,388880.0
2018-05-04 13:20:00,74.34,74.39,74.34,74.35,28909.0,65.5688,65.6129,65.5688,65.5776,28909.0
2018-05-04 13:30:00,74.34,74.36,74.29,74.29,18200.0,65.5688,65.5864,65.5247,65.5247,18200.0
2018-05-04 13:40:00,74.3,74.33,74.28,74.32,9999.0,65.5335,65.56,65.5159,65.5511,9999.0
2018-05-04 13:50:00,74.31,74.37,74.31,74.37,39879.0,65.5423,65.5952,65.5423,65.5952,39879.0
2018-05-04 14:00:00,74.36,74.43,74.34,74.42,70782.0,65.5864,65.6482,65.5688,65.6393,70782.0
2018-05-04 14:10:00,74.42,74.43,74.39,74.4,17823.0,65.6393,65.6482,65.6129,65.6217,17823.0
2018-05-04 14:20:00,74.4,74.53,74.4,74.52,23785.0,65.6217,65.7364,65.6217,65.7276,23785.0
2018-05-04 14:30:00,74.52,74.53,74.46,74.51,57729.0,65.7276,65.7364,65.6746,65.7187,57729.0
2018-05-04 14:40:00,74.51,74.58,74.5,74.51,47929.0,65.7187,65.7805,65.7099,65.7187,47929.0
2018-05-04 14:50:00,74.51,74.52,74.44,74.44,21686.0,65.7187,65.7276,65.657,65.657,21686.0
2018-05-04 15:00:00,74.45,74.51,74.4,74.4,42320.0,65.6658,65.7187,65.6217,65.6217,42320.0
2018-05-04 15:10:00,74.4,74.44,74.39,74.44,32425.0,65.6217,65.657,65.6129,65.657,32425.0
2018-05-04 15:20:00,74.43,74.46,74.41,74.45,20630.0,65.6482,65.6746,65.6305,65.6658,20630.0
2018-05-04 15:30:00,74.45,74.47,74.34,74.34,35349.0,65.6658,65.6834,65.5688,65.5688,35349.0
2018-05-04 15:40:00,74.34,74.35,74.27,74.27,62507.0,65.5688,65.5776,65.507,65.507,62507.0
2018-05-04 15:50:00,74.26,74.37,74.21,74.36,249035.0,65.4982,65.5952,65.4541,65.5864,249035.0
2018-05-07 09:30:00,73.35,73.38,73.25,73.37,172382.0,64.6956,64.7221,64.6074,64.7132,172382.0
2018-05-07 09:40:00,73.37,73.7,73.37,73.67,189460.0,64.7132,65.0043,64.7132,64.9778,189460.0
2018-05-07 09:50:00,73.69,73.8,73.66,73.78,111645.0,64.9955,65.0925,64.969,65.0749,111645.0
2018-05-07 10:00:00,73.79,73.82,73.72,73.8,144592.0,65.0837,65.1101,65.0219,65.0925,144592.0
2018-05-07 10:10:00,73.81,73.81,73.69,73.7,68941.0,65.1013,65.1013,64.9955,65.0043,68941.0
2018-05-07 10:20:00,73.7,73.7,73.56,73.56,184579.0,65.0043,65.0043,64.8808,64.8808,184579.0
2018-05-07 10:30:00,73.57,73.57,73.32,73.32,138247.0,64.8896,64.8896,64.6691,64.6691,138247.0
2018-05-07 10:40:00,73.33,73.49,73.26,73.47,62565.0,64.678,64.8191,64.6162,64.8014,62565.0
2018-05-07 10:50:00,73.47,73.54,73.44,73.5,38330.0,64.8014,64.8632,64.775,64.8279,38330.0
2018-05-07 11:00:00,73.49,73.6,73.48,73.6,28501.0,64.8191,64.9161,64.8103,64.9161,28501.0
2018-05-07 11:10:00,73.6,73.71,73.57,73.66,273607.0,64.9161,65.0131,64.8896,64.969,273607.0
2018-05-07 11:20:00,73.66,73.68,73.6,73.62,38850.0,64.969,64.9867,64.9161,64.9337,38850.0
2018-05-07 11:30:00,73.62,73.65,73.57,73.58,24396.0,64.9337,64.9602,64.8896,64.8985,24396.0
2018-05-07 11:40:00,73.59,73.6,73.53,73.53,65042.0,64.9073,64.9161,64.8544,64.8544,65042.0
2018-05-07 11:50:00,73.53,73.57,73.48,73.54,19151.0,64.8544,64.8896,64.8103,64.8632,19151.0
2018-05-07 12:00:00,73.55,73.56,73.52,73.54,63544.0,64.872,64.8808,64.8455,64.8632,63544.0
2018-05-07 12:10:00,73.53,73.55,73.51,73.53,37117.0,64.8544,64.872,64.8367,64.8544,37117.0
2018-05-07 12:20:00,73.53,73.55,73.44,73.51,75461.0,64.8544,64.872,64.775,64.8367,75461.0
2018-05-07 12:30:00,73.5,73.5,73.46,73.5,13461.0,64.8279,64.8279,64.7926,64.8279,13461.0
2018-05-07 12:40:00,73.5,73.52,73.45,73.5,32574.0,64.8279,64.8455,64.7838,64.8279,32574.0
2018-05-07 12:50:00,73.5,73.55,73.49,73.5,22223.0,64.8279,64.872,64.8191,64.8279,22223.0
2018-05-07 13:00:00,73.5,73.53,73.44,73.45,28407.0,64.8279,64.8544,64.775,64.7838,28407.0
2018-05-07 13:10:00,73.44,73.46,73.38,73.41,57482.0,64.775,64.7926,64.7221,64.7485,57482.0
2018-05-07 13:20:00,73.41,73.45,73.4,73.44,23438.0,64.7485,64.7838,64.7397,64.775,23438.0
2018-05-07 13:30:00,73.44,73.45,73.4,73.43,51123.0,64.775,64.7838,64.7397,64.7662,51123.0
2018-05-07 13:40:00,73.43,73.57,73.43,73.56,86863.0,64.7662,64.8896,64.7662,64.8808,86863.0
2018-05-07 13:50:00,73.56,73.59,73.54,73.58,64245.0,64.8808,64.9073,64.8632,64.8985,64245.0
2018-05-07 14:00:00,73.57,73.58,73.48,73.48,44832.0,64.8896,64.8985,64.8103,64.8103,44832.0
2018-05-07 14:10:00,73.47,73.49,73.46,73.48,32274.0,64.8014,64.8191,64.7926,64.8103,32274.0
2018-05-07 14:20:00,73.47,73.47,73.39,73.39,35328.0,64.8014,64.8014,64.7309,64.7309,35328.0
2018-05-07 14:30:00,73.4,73.46,73.38,73.39,41315.0,64.7397,64.7926,64.7221,64.7309,41315.0
2018-05-07 14:40:00,73.39,73.4,73.21,73.24,55449.0,64.7309,64.7397,64.5721,64.5986,55449.0
2018-05-07 14:50:00,73.23,73.23,73.12,73.17,45110.0,64.5898,64.5898,64.4927,64.5368,45110.0
2018-05-07 15:00:00,73.17,73.27,73.14,73.25,91837.0,64.5368,64.625,64.5104,64.6074,91837.0
2018-05-07 15:10:00,73.25,73.27,73.02,73.1,98365.0,64.6074,64.625,64.4045,64.4751,98365.0
2018-05-07 15:20:00,73.09,73.11,73.03,73.11,79488.0,64.4663,64.4839,64.4134,64.4839,79488.0
2018-05-07 15:30:00,73.1,73.24,73.1,73.22,131142.0,64.4751,64.5986,64.4751,64.5809,131142.0
2018-05-07 15:40:00,73.22,73.37,73.21,73.37,140787.0,64.5809,64.7132,64.5721,64.7132,140787.0
2018-05-07 15:50:00,73.37,73.5,73.35,73.48,382155.0,64.7132,64.8279,64.6956,64.8103,382155.0
2018-05-08 09:30:00,73.09,73.18,73.04,73.04,84864.0,64.4663,64.5457,64.4222,64.4222,84864.0
2018-05-08 09:40:00,73.03,73.04,72.88,72.89,80579.0,64.4134,64.4222,64.2811,64.2899,80579.0
2018-05-08 09:50:00,72.89,73.01,72.81,73.0,68642.0,64.2899,64.3957,64.2193,64.3869,68642.0
2018-05-08 10:00:00,73.0,73.06,72.97,73.03,32114.0,64.3869,64.4398,64.3604,64.4134,32114.0
2018-05-08 10:10:00,73.03,73.12,73.0,73.09,43061.0,64.4134,64.4927,64.3869,64.4663,43061.0
2018-05-08 10:20:00,73.08,73.11,73.02,73.03,46658.0,64.4575,64.4839,64.4045,64.4134,46658.0
2018-05-08 10:30:00,73.03,73.23,73.03,73.2,38395.0,64.4134,64.5898,64.4134,64.5633,38395.0
2018-05-08 10:40:00,73.2,73.21,73.11,73.13,43408.0,64.5633,64.5721,64.4839,64.5016,43408.0
2018-05-08 10:50:00,73.13,73.15,73.06,73.06,32725.0,64.5016,64.5192,64.4398,64.4398,32725.0
2018-05-08 11:00:00,73.06,73.1,72.9,72.91,49283.0,64.4398,64.4751,64.2987,64.3075,49283.0
2018-05-08 11:10:00,72.91,73.2,72.9,73.17,56427.0,64.3075,64.5633,64.2987,64.5368,56427.0
2018-05-08 11:20:00,73.17,73.24,73.1,73.15,73840.0,64.5368,64.5986,64.4751,64.5192,73840.0
2018-05-08 11:30:00,73.15,73.16,73.07,73.09,57431.0,64.5192,64.528,64.4486,64.4663,57431.0
2018-05-08 11:40:00,73.09,73.15,73.05,73.12,58646.0,64.4663,64.5192,64.431,64.4927,58646.0
2018-05-08 11:50:00,73.11,73.17,73.06,73.08,29010.0,64.4839,64.5368,64.4398,64.4575,29010.0
2018-05-08 12:00:00,73.07,73.17,73.06,73.15,93495.0,64.4486,64.5368,64.4398,64.5192,93495.0
2018-05-08 12:10:00,73.15,73.31,73.15,73.3,76806.0,64.5192,64.6603,64.5192,64.6515,76806.0
2018-05-08 12:20:00,73.29,73.29,73.23,73.26,21348.0,64.6427,64.6427,64.5898,64.6162,21348.0
2018-05-08 12:30:00,73.26,73.26,73.21,73.23,11424.0,64.6162,64.6162,64.5721,64.5898,11424.0
2018-05-08 12:40:00,73.24,73.24,73.15,73.16,18958.0,64.5986,64.5986,64.5192,64.528,18958.0
2018-05-08 12:50:00,73.17,73.17,73.05,73.09,30300.0,64.5368,64.5368,64.431,64.4663,30300.0
2018-05-08 13:00:00,73.09,73.15,73.08,73.1,9757.0,64.4663,64.5192,64.4575,64.4751,9757.0
2018-05-08 13:10:00,73.09,73.13,73.08,73.12,11264.0,64.4663,64.5016,64.4575,64.4927,11264.0
2018-05-08 13:20:00,73.13,73.27,73.13,73.26,42904.0,64.5016,64.625,64.5016,64.6162,42904.0
2018-05-08 13:30:00,73.27,73.28,73.22,73.22,23575.0,64.625,64.6339,64.5809,64.5809,23575.0
2018-05-08 13:40:00,73.21,73.27,73.2,73.25,12366.0,64.5721,64.625,64.5633,64.6074,12366.0
2018-05-08 13:50:00,73.25,73.27,73.12,73.13,28174.0,64.6074,64.625,64.4927,64.5016,28174.0
2018-05-08 14:00:00,73.13,73.2,73.12,73.18,18339.0,64.5016,64.5633,64.4927,64.5457,18339.0
2018-05-08 14:10:00,73.17,73.32,73.13,73.31,88886.0,64.5368,64.6691,64.5016,64.6603,88886.0
2018-05-08 14:20:00,73.31,73.36,73.24,73.26,127001.0,64.6603,64.7044,64.5986,64.6162,127001.0
2018-05-08 14:30:00,73.28,73.32,73.16,73.17,54473.0,64.6339,64.6691,64.528,64.5368,54473.0
2018-05-08 14:40:00,73.16,73.22,73.09,73.21,35270.0,64.528,64.5809,64.4663,64.5721,35270.0
2018-05-08 14:50:00,73.18,73.26,73.15,73.15,28966.0,64.5457,64.6162,64.5192,64.5192,28966.0
2018-05-08 15:00:00,73.16,73.29,73.14,73.25,30594.0,64.528,64.6427,64.5104,64.6074,30594.0
2018-05-08 15:10:00,73.25,73.31,73.23,73.26,44244.0,64.6074,64.6603,64.5898,64.6162,44244.0
2018-05-08 15:20:00,73.27,73.31,73.27,73.28,29212.0,64.625,64.6603,64.625,64.6339,29212.0
2018-05-08 15:30:00,73.29,73.33,73.28,73.3,26554.0,64.6427,64.678,64.6339,64.6515,26554.0
2018-05-08 15:40:00,73.29,73.31,73.26,73.27,38616.0,64.6427,64.6603,64.6162,64.625,38616.0
2018-05-08 15:50:00,73.27,73.39,73.27,73.39,161146.0,64.625,64.7309,64.625,64.7309,161146.0
2018-05-09 09:30:00,73.46,73.58,73.43,73.44,101590.0,64.7926,64.8985,64.7662,64.775,101590.0
2018-05-09 09:40:00,73.43,73.55,73.43,73.49,53753.0,64.7662,64.872,64.7662,64.8191,53753.0
2018-05-09 09:50:00,73.5,73.52,73.44,73.46,18669.0,64.8279,64.8455,64.775,64.7926,18669.0
2018-05-09 10:00:00,73.46,73.48,73.42,73.46,30299.0,64.7926,64.8103,64.7573,64.7926,30299.0
2018-05-09 10:10:00,73.45,73.5,73.43,73.48,53198.0,64.7838,64.8279,64.7662,64.8103,53198.0
2018-05-09 10:20:00,73.48,73.5,73.39,73.4,33000.0,64.8103,64.8279,64.7309,64.7397,33000.0
2018-05-09 10:30:00,73.41,73.43,73.34,73.38,20158.0,64.7485,64.7662,64.6868,64.7221,20158.0
2018-05-09 10:40:00,73.38,73.4,73.27,73.29,69160.0,64.7221,64.7397,64.625,64.6427,69160.0
2018-05-09 10:50:00,73.28,73.29,73.07,73.08,51796.0,64.6339,64.6427,64.4486,64.4575,51796.0
2018-05-09 11:00:00,73.08,73.19,73.08,73.17,42443.0,64.4575,64.5545,64.4575,64.5368,42443.0
2018-05-09 11:10:00,73.17,73.22,73.15,73.19,45606.0,64.5368,64.5809,64.5192,64.5545,45606.0
2018-05-09 11:20:00,73.19,73.23,73.18,73.19,21971.0,64.5545,64.5898,64.5457,64.5545,21971.0
2018-05-09 11:30:00,73.19,73.21,73.16,73.18,80659.0,64.5545,64.5721,64.528,64.5457,80659.0
2018-05-09 11:40:00,73.18,73.2,73.13,73.16,15640.0,64.5457,64.5633,64.5016,64.528,15640.0
2018-05-09 11:50:00,73.15,73.21,73.15,73.21,18753.0,64.5192,64.5721,64.5192,64.5721,18753.0
2018-05-09 12:00:00,73.22,73.25,73.2,73.2,17720.0,64.5809,64.6074,64.5633,64.5633,17720.0
2018-05-09 12:10:00,73.2,73.2,73.15,73.18,16068.0,64.5633,64.5633,64.5192,64.5457,16068.0
2018-05-09 12:20:00,73.18,73.3,73.18,73.28,18970.0,64.5457,64.6515,64.5457,64.6339,18970.0
2018-05-09 12:30:00,73.28,73.29,73.13,73.14,29900.0,64.6339,64.6427,64.5016,64.5104,29900.0
2018-05-09 12:40:00,73.14,73.28,73.13,73.28,19928.0,64.5104,64.6339,64.5016,64.6339,19928.0
2018-05-09 12:50:00,73.28,73.3,73.24,73.25,20167.0,64.6339,64.6515,64.5986,64.6074,20167.0
2018-05-09 13:00:00,73.26,73.29,73.25,73.29,17192.0,64.6162,64.6427,64.6074,64.6427,17192.0
2018-05-09 13:10:00,73.3,73.31,73.25,73.25,31002.0,64.6515,64.6603,64.6074,64.6074,31002.0
2018-05-09 13:20:00,73.26,73.32,73.26,73.32,10200.0,64.6162,64.6691,64.6162,64.6691,10200.0
2018-05-09 13:30:00,73.32,73.36,73.32,73.36,8370.0,64.6691,64.7044,64.6691,64.7044,8370.0
2018-05-09 13:40:00,73.35,73.37,73.35,73.35,19403.0,64.6956,64.7132,64.6956,64.6956,19403.0
2018-05-09 13:50:00,73.36,73.4,73.36,73.38,89569.0,64.7044,64.7397,64.7044,64.7221,89569.0
2018-05-09 14:00:00,73.38,73.38,73.34,73.35,30291.0,64.7221,64.7221,64.6868,64.6956,30291.0
2018-05-09 14:10:00,73.36,73.4,73.35,73.35,106759.0,64.7044,64.7397,64.6956,64.6956,106759.0
2018-05-09 14:20:00,73.35,73.36,73.31,73.34,24497.0,64.6956,64.7044,64.6603,64.6868,24497.0
2018-05-09 14:30:00,73.34,73.42,73.33,73.36,20316.0,64.6868,64.7573,64.678,64.7044,20316.0
2018-05-09 14:40:00,73.37,73.42,73.37,73.42,9074.0,64.7132,64.7573,64.7132,64.7573,9074.0
2018-05-09 14:50:00,73.42,73.43,73.38,73.4,17238.0,64.7573,64.7662,64.7221,64.7397,17238.0
2018-05-09 15:00:00,73.4,73.45,73.39,73.45,46377.0,64.7397,64.7838,64.7309,64.7838,46377.0
2018-05-09 15:10:00,73.44,73.44,73.4,73.41,24377.0,64.775,64.775,64.7397,64.7485,24377.0
2018-05-09 15:20:00,73.41,73.42,73.38,73.39,23650.0,64.7485,64.7573,64.7221,64.7309,23650.0
2018-05-09 15:30:00,73.39,73.41,73.32,73.33,15179.0,64.7309,64.7485,64.6691,64.678,15179.0
2018-05-09 15:40:00,73.32,73.41,73.31,73.41,34464.0,64.6691,64.7485,64.6603,64.7485,34464.0
2018-05-09 15:50:00,73.4,73.42,73.37,73.42,76911.0,64.7397,64.7573,64.7132,64.7573,76911.0
2018-05-10 09:30:00,74.5,74.68,74.4,74.65,195557.0,65.7099,65.8687,65.6217,65.8422,195557.0
2018-05-10 09:40:00,74.65,74.69,74.5,74.51,119645.0,65.8422,65.8775,65.7099,65.7187,119645.0
2018-05-10 09:50:00,74.51,74.62,74.5,74.58,131165.0,65.7187,65.8158,65.7099,65.7805,131165.0
2018-05-10 10:00:00,74.58,74.61,74.5,74.5,66436.0,65.7805,65.8069,65.7099,65.7099,66436.0
2018-05-10 10:10:00,74.51,74.56,74.49,74.55,68814.0,65.7187,65.7628,65.7011,65.754,68814.0
2018-05-10 10:20:00,74.54,74.6,74.52,74.59,83826.0,65.7452,65.7981,65.7276,65.7893,83826.0
2018-05-10 10:30:00,74.6,74.79,74.59,74.71,183183.0,65.7981,65.9657,65.7893,65.8951,183183.0
2018-05-10 10:40:00,74.72,74.74,74.66,74.7,65829.0,65.904,65.9216,65.851,65.8863,65829.0
2018-05-10 10:50:00,74.7,74.71,74.56,74.57,62432.0,65.8863,65.8951,65.7628,65.7717,62432.0
2018-05-10 11:00:00,74.58,74.72,74.57,74.72,39113.0,65.7805,65.904,65.7717,65.904,39113.0
2018-05-10 11:10:00,74.71,74.82,74.71,74.77,91535.0,65.8951,65.9922,65.8951,65.9481,91535.0
2018-05-10 11:20:00,74.77,74.96,74.77,74.95,55878.0,65.9481,66.1156,65.9481,66.1068,55878.0
2018-05-10 11:30:00,74.95,74.99,74.91,74.99,50143.0,66.1068,66.1421,66.0715,66.1421,50143.0
2018-05-10 11:40:00,74.99,75.06,74.98,75.06,44935.0,66.1421,66.2038,66.1333,66.2038,44935.0
2018-05-10 11:50:00,75.06,75.08,74.93,74.94,73990.0,66.2038,66.2215,66.0892,66.098,73990.0
2018-05-10 12:00:00,74.93,74.98,74.93,74.98,104822.0,66.0892,66.1333,66.0892,66.1333,104822.0
2018-05-10 12:10:00,74.97,75.07,74.96,75.02,88372.0,66.1245,66.2127,66.1156,66.1686,88372.0
2018-05-10 12:20:00,75.02,75.06,75.0,75.04,105931.0,66.1686,66.2038,66.1509,66.1862,105931.0
2018-05-10 12:30:00,75.03,75.07,74.98,75.06,47240.0,66.1774,66.2127,66.1333,66.2038,47240.0
2018-05-10 12:40:00,75.05,75.05,74.95,74.95,72754.0,66.195,66.195,66.1068,66.1068,72754.0
2018-05-10 12:50:00,74.95,74.96,74.92,74.94,60033.0,66.1068,66.1156,66.0804,66.098,60033.0
2018-05-10 13:00:00,74.94,74.97,74.92,74.97,57681.0,66.098,66.1245,66.0804,66.1245,57681.0
2018-05-10 13:10:00,74.98,75.01,74.95,74.99,21157.0,66.1333,66.1597,66.1068,66.1421,21157.0
2018-05-10 13:20:00,75.0,75.08,74.99,75.03,36955.0,66.1509,66.2215,66.1421,66.1774,36955.0
2018-05-10 13:30:00,75.02,75.04,74.98,74.99,86548.0,66.1686,66.1862,66.1333,66.1421,86548.0
2018-05-10 13:40:00,75.0,75.0,74.91,74.93,49091.0,66.1509,66.1509,66.0715,66.0892,49091.0
2018-05-10 13:50:00,74.91,74.94,74.88,74.93,43281.0,66.0715,66.098,66.0451,66.0892,43281.0
2018-05-10 14:00:00,74.94,74.94,74.87,74.93,44635.0,66.098,66.098,66.0363,66.0892,44635.0
2018-05-10 14:10:00,74.94,74.99,74.93,74.95,22895.0,66.098,66.1421,66.0892,66.1068,22895.0
2018-05-10 14:20:00,74.96,74.96,74.85,74.89,57132.0,66.1156,66.1156,66.0186,66.0539,57132.0
2018-05-10 14:30:00,74.89,74.91,74.86,74.89,49028.0,66.0539,66.0715,66.0274,66.0539,49028.0
2018-05-10 14:40:00,74.88,75.04,74.85,75.03,55008.0,66.0451,66.1862,66.0186,66.1774,55008.0
2018-05-10 14:50:00,75.03,75.09,74.99,75.08,57072.0,66.1774,66.2303,66.1421,66.2215,57072.0
2018-05-10 15:00:00,75.08,75.1,74.97,75.03,69839.0,66.2215,66.2391,66.1245,66.1774,69839.0
2018-05-10 15:10:00,75.03,75.09,75.01,75.06,54365.0,66.1774,66.2303,66.1597,66.2038,54365.0
2018-05-10 15:20:00,75.06,75.08,74.94,74.96,98160.0,66.2038,66.2215,66.098,66.1156,98160.0
2018-05-10 15:30:00,74.96,74.96,74.9,74.92,72616.0,66.1156,66.1156,66.0627,66.0804,72616.0
2018-05-10 15:40:00,74.91,74.94,74.87,74.91,100247.0,66.0715,66.098,66.0363,66.0715,100247.0
2018-05-10 15:50:00,74.9,75.03,74.9,75.03,160845.0,66.0627,66.1774,66.0627,66.1774,160845.0
2018-05-11 09:30:00,75.06,75.25,75.06,75.2,76721.0,66.2038,66.3714,66.2038,66.3273,76721.0
2018-05-11 09:40:00,75.2,75.21,75.02,75.02,78206.0,66.3273,66.3361,66.1686,66.1686,78206.0
2018-05-11 09:50:00,75.03,75.14,75.0,75.13,34682.0,66.1774,66.2744,66.1509,66.2656,34682.0
2018-05-11 10:00:00,75.13,75.21,75.11,75.15,49761.0,66.2656,66.3361,66.2479,66.2832,49761.0
2018-05-11 10:10:00,75.16,75.17,75.04,75.07,21734.0,66.292,66.3009,66.1862,66.2127,21734.0
2018-05-11 10:20:00,75.03,75.06,74.98,74.99,20600.0,66.1774,66.2038,66.1333,66.1421,20600.0
2018-05-11 10:30:00,74.98,75.01,74.92,74.94,43090.0,66.1333,66.1597,66.0804,66.098,43090.0
2018-05-11 10:40:00,74.94,75.02,74.94,74.96,21206.0,66.098,66.1686,66.098,66.1156,21206.0
2018-05-11 10:50:00,74.97,75.01,74.95,74.97,37399.0,66.1245,66.1597,66.1068,66.1245,37399.0
2018-05-11 11:00:00,74.98,75.02,74.9,74.9,22218.0,66.1333,66.1686,66.0627,66.0627,22218.0
2018-05-11 11:10:00,74.9,74.9,74.81,74.82,57327.0,66.0627,66.0627,65.9833,65.9922,57327.0
2018-05-11 11:20:00,74.81,74.93,74.79,74.81,30249.0,65.9833,66.0892,65.9657,65.9833,30249.0
2018-05-11 11:30:00,74.82,74.86,74.74,74.75,24394.0,65.9922,66.0274,65.9216,65.9304,24394.0
2018-05-11 11:40:00,74.76,74.82,74.75,74.81,80073.0,65.9392,65.9922,65.9304,65.9833,80073.0
2018-05-11 11:50:00,74.82,74.96,74.82,74.93,34364.0,65.9922,66.1156,65.9922,66.0892,34364.0
2018-05-11 12:00:00,74.93,75.0,74.92,74.94,14115.0,66.0892,66.1509,66.0804,66.098,14115.0
2018-05-11 12:10:00,74.95,74.95,74.82,74.86,44720.0,66.1068,66.1068,65.9922,66.0274,44720.0
2018-05-11 12:20:00,74.86,74.88,74.79,74.83,140633.0,66.0274,66.0451,65.9657,66.001,140633.0
2018-05-11 12:30:00,74.82,74.93,74.81,74.92,17259.0,65.9922,66.0892,65.9833,66.0804,17259.0
2018-05-11 12:40:00,74.93,74.95,74.9,74.95,14736.0,66.0892,66.1068,66.0627,66.1068,14736.0
2018-05-11 12:50:00,74.95,75.02,74.94,75.0,201844.0,66.1068,66.1686,66.098,66.1509,201844.0
2018-05-11 13:00:00,75.0,75.03,74.99,75.02,86431.0,66.1509,66.1774,66.1421,66.1686,86431.0
2018-05-11 13:10:00,75.02,75.02,74.98,74.98,60722.0,66.1686,66.1686,66.1333,66.1333,60722.0
2018-05-11 13:20:00,74.98,75.01,74.97,74.99,31811.0,66.1333,66.1597,66.1245,66.1421,31811.0
2018-05-11 13:30:00,74.98,75.0,74.92,74.92,86552.0,66.1333,66.1509,66.0804,66.0804,86552.0
2018-05-11 13:40:00,74.92,74.95,74.91,74.94,18369.0,66.0804,66.1068,66.0715,66.098,18369.0
2018-05-11 13:50:00,74.94,74.96,74.91,74.92,12126.0,66.098,66.1156,66.0715,66.0804,12126.0
2018-05-11 14:00:00,74.91,74.92,74.83,74.83,34567.0,66.0715,66.0804,66.001,66.001,34567.0
2018-05-11 14:10:00,74.83,74.91,74.78,74.9,50670.0,66.001,66.0715,65.9569,66.0627,50670.0
2018-05-11 14:20:00,74.89,74.93,74.83,74.84,12322.0,66.0539,66.0892,66.001,66.0098,12322.0
2018-05-11 14:30:00,74.84,74.93,74.82,74.92,26374.0,66.0098,66.0892,65.9922,66.0804,26374.0
2018-05-11 14:40:00,74.92,74.95,74.88,74.94,10906.0,66.0804,66.1068,66.0451,66.098,10906.0
2018-05-11 14:50:00,74.94,75.0,74.91,74.99,11592.0,66.098,66.1509,66.0715,66.1421,11592.0
2018-05-11 15:00:00,74.98,75.01,74.95,74.98,18251.0,66.1333,66.1597,66.1068,66.1333,18251.0
2018-05-11 15:10:00,74.98,75.01,74.95,74.97,14238.0,66.1333,66.1597,66.1068,66.1245,14238.0
2018-05-11 15:20:00,74.97,74.98,74.91,74.98,14747.0,66.1245,66.1333,66.0715,66.1333,14747.0
2018-05-11 15:30:00,74.97,75.06,74.95,75.05,24380.0,66.1245,66.2038,66.1068,66.195,24380.0
2018-05-11 15:40:00,75.05,75.07,74.99,75.06,44328.0,66.195,66.2127,66.1421,66.2038,44328.0
2018-05-11 15:50:00,75.07,75.08,74.98,74.98,144197.0,66.2127,66.2215,66.1333,66.1333,144197.0
2018-05-14 09:30:00,74.64,74.69,74.58,74.61,81707.0,65.8334,65.8775,65.7805,65.8069,81707.0
2018-05-14 09:40:00,74.61,74.69,74.61,74.68,41361.0,65.8069,65.8775,65.8069,65.8687,41361.0
2018-05-14 09:50:00,74.69,74.7,74.62,74.62,65421.0,65.8775,65.8863,65.8158,65.8158,65421.0
2018-05-14 10:00:00,74.63,74.63,74.51,74.58,54163.0,65.8246,65.8246,65.7187,65.7805,54163.0
2018-05-14 10:10:00,74.58,74.66,74.58,74.59,54160.0,65.7805,65.851,65.7805,65.7893,54160.0
2018-05-14 10:20:00,74.59,74.66,74.59,74.61,39300.0,65.7893,65.851,65.7893,65.8069,39300.0
2018-05-14 10:30:00,74.61,74.68,74.6,74.64,20231.0,65.8069,65.8687,65.7981,65.8334,20231.0
2018-05-14 10:40:00,74.64,74.7,74.64,74.65,23401.0,65.8334,65.8863,65.8334,65.8422,23401.0
2018-05-14 10:50:00,74.65,74.66,74.58,74.6,15753.0,65.8422,65.851,65.7805,65.7981,15753.0
2018-05-14 11:00:00,74.59,74.69,74.59,74.69,87766.0,65.7893,65.8775,65.7893,65.8775,87766.0
2018-05-14 11:10:00,74.69,74.71,74.67,74.7,70409.0,65.8775,65.8951,65.8599,65.8863,70409.0
2018-05-14 11:20:00,74.7,74.71,74.61,74.61,15500.0,65.8863,65.8951,65.8069,65.8069,15500.0
2018-05-14 11:30:00,74.6,74.67,74.58,74.62,29420.0,65.7981,65.8599,65.7805,65.8158,29420.0
2018-05-14 11:40:00,74.61,74.61,74.57,74.59,10500.0,65.8069,65.8069,65.7717,65.7893,10500.0
2018-05-14 11:50:00,74.58,74.59,74.55,74.56,7000.0,65.7805,65.7893,65.754,65.7628,7000.0
2018-05-14 12:00:00,74.56,74.64,74.56,74.63,17540.0,65.7628,65.8334,65.7628,65.8246,17540.0
2018-05-14 12:10:00,74.62,74.66,74.6,74.62,27024.0,65.8158,65.851,65.7981,65.8158,27024.0
2018-05-14 12:20:00,74.63,74.64,74.59,74.6,28648.0,65.8246,65.8334,65.7893,65.7981,28648.0
2018-05-14 12:30:00,74.61,74.63,74.6,74.62,26503.0,65.8069,65.8246,65.7981,65.8158,26503.0
2018-05-14 12:40:00,74.62,74.63,74.56,74.57,22194.0,65.8158,65.8246,65.7628,65.7717,22194.0
2018-05-14 12:50:00,74.58,74.58,74.52,74.52,32900.0,65.7805,65.7805,65.7276,65.7276,32900.0
2018-05-14 13:00:00,74.51,74.58,74.48,74.56,44004.0,65.7187,65.7805,65.6923,65.7628,44004.0
2018-05-14 13:10:00,74.56,74.57,74.49,74.49,19656.0,65.7628,65.7717,65.7011,65.7011,19656.0
2018-05-14 13:20:00,74.5,74.54,74.48,74.54,8964.0,65.7099,65.7452,65.6923,65.7452,8964.0
2018-05-14 13:30:00,74.55,74.57,74.49,74.56,20117.0,65.754,65.7717,65.7011,65.7628,20117.0
2018-05-14 13:40:00,74.56,74.57,74.52,74.53,13559.0,65.7628,65.7717,65.7276,65.7364,13559.0
2018-05-14 13:50:00,74.53,74.54,74.51,74.52,13461.0,65.7364,65.7452,65.7187,65.7276,13461.0
2018-05-14 14:00:00,74.51,74.51,74.42,74.44,11206.0,65.7187,65.7187,65.6393,65.657,11206.0
2018-05-14 14:10:00,74.44,74.46,74.38,74.43,30532.0,65.657,65.6746,65.6041,65.6482,30532.0
2018-05-14 14:20:00,74.43,74.5,74.43,74.5,33009.0,65.6482,65.7099,65.6482,65.7099,33009.0
2018-05-14 14:30:00,74.49,74.51,74.48,74.5,36473.0,65.7011,65.7187,65.6923,65.7099,36473.0
2018-05-14 14:40:00,74.49,74.54,74.46,74.48,167761.0,65.7011,65.7452,65.6746,65.6923,167761.0
2018-05-14 14:50:00,74.48,74.57,74.47,74.55,13141.0,65.6923,65.7717,65.6834,65.754,13141.0
2018-05-14 15:00:00,74.55,74.57,74.53,74.55,9671.0,65.754,65.7717,65.7364,65.754,9671.0
2018-05-14 15:10:00,74.56,74.58,74.48,74.48,52313.0,65.7628,65.7805,65.6923,65.6923,52313.0
2018-05-14 15:20:00,74.48,74.52,74.47,74.48,91530.0,65.6923,65.7276,65.6834,65.6923,91530.0
2018-05-14 15:30:00,74.48,74.5,74.44,74.45,38204.0,65.6923,65.7099,65.657,65.6658,38204.0
2018-05-14 15:40:00,74.45,74.49,74.44,74.47,20521.0,65.6658,65.7011,65.657,65.6834,20521.0
2018-05-14 15:50:00,74.47,74.51,74.41,74.5,101724.0,65.6834,65.7187,65.6305,65.7099,101724.0
2018-05-15 09:30:00,73.34,73.38,73.11,73.13,253802.0,64.6868,64.7221,64.4839,64.5016,253802.0
2018-05-15 09:40:00,73.13,73.17,73.05,73.11,100885.0,64.5016,64.5368,64.431,64.4839,100885.0
2018-05-15 09:50:00,73.12,73.14,72.98,73.0,138531.0,64.4927,64.5104,64.3693,64.3869,138531.0
2018-05-15 10:00:00,73.0,73.2,72.99,73.18,177682.0,64.3869,64.5633,64.3781,64.5457,177682.0
2018-05-15 10:10:00,73.18,73.27,73.18,73.26,149400.0,64.5457,64.625,64.5457,64.6162,149400.0
2018-05-15 10:20:00,73.26,73.32,73.23,73.31,100412.0,64.6162,64.6691,64.5898,64.6603,100412.0
2018-05-15 10:30:00,73.3,73.44,73.28,73.38,135079.0,64.6515,64.775,64.6339,64.7221,135079.0
2018-05-15 10:40:00,73.37,73.38,73.26,73.32,51204.0,64.7132,64.7221,64.6162,64.6691,51204.0
2018-05-15 10:50:00,73.32,73.38,73.26,73.32,39945.0,64.6691,64.7221,64.6162,64.6691,39945.0
2018-05-15 11:00:00,73.32,73.4,73.24,73.27,48052.0,64.6691,64.7397,64.5986,64.625,48052.0
2018-05-15 11:10:00,73.26,73.35,73.19,73.35,58950.0,64.6162,64.6956,64.5545,64.6956,58950.0
2018-05-15 11:20:00,73.34,73.36,73.3,73.35,54086.0,64.6868,64.7044,64.6515,64.6956,54086.0
2018-05-15 11:30:00,73.35,73.43,73.35,73.43,104105.0,64.6956,64.7662,64.6956,64.7662,104105.0
2018-05-15 11:40:00,73.43,73.44,73.36,73.42,33210.0,64.7662,64.775,64.7044,64.7573,33210.0
2018-05-15 11:50:00,73.42,73.42,73.24,73.25,77657.0,64.7573,64.7573,64.5986,64.6074,77657.0
2018-05-15 12:00:00,73.26,73.28,73.17,73.2,30982.0,64.6162,64.6339,64.5368,64.5633,30982.0
2018-05-15 12:10:00,73.2,73.2,73.09,73.17,87101.0,64.5633,64.5633,64.4663,64.5368,87101.0
2018-05-15 12:20:00,73.2,73.29,73.16,73.29,14934.0,64.5633,64.6427,64.528,64.6427,14934.0
2018-05-15 12:30:00,73.29,73.42,73.28,73.41,27699.0,64.6427,64.7573,64.6339,64.7485,27699.0
2018-05-15 12:40:00,73.41,73.5,73.41,73.46,17610.0,64.7485,64.8279,64.7485,64.7926,17610.0
2018-05-15 12:50:00,73.46,73.49,73.43,73.43,27208.0,64.7926,64.8191,64.7662,64.7662,27208.0
2018-05-15 13:00:00,73.43,73.43,73.33,73.34,27946.0,64.7662,64.7662,64.678,64.6868,27946.0
2018-05-15 13:10:00,73.34,73.38,73.32,73.34,16311.0,64.6868,64.7221,64.6691,64.6868,16311.0
2018-05-15 13:20:00,73.34,73.35,73.26,73.27,42491.0,64.6868,64.6956,64.6162,64.625,42491.0
2018-05-15 13:30:00,73.28,73.3,73.24,73.25,17225.0,64.6339,64.6515,64.5986,64.6074,17225.0
2018-05-15 13:40:00,73.25,73.32,73.22,73.31,20952.0,64.6074,64.6691,64.5809,64.6603,20952.0
2018-05-15 13:50:00,73.31,73.32,73.18,73.2,26923.0,64.6603,64.6691,64.5457,64.5633,26923.0
2018-05-15 14:00:00,73.19,73.19,73.14,73.19,28689.0,64.5545,64.5545,64.5104,64.5545,28689.0
2018-05-15 14:10:00,73.18,73.22,73.07,73.08,170309.0,64.5457,64.5809,64.4486,64.4575,170309.0
2018-05-15 14:20:00,73.08,73.08,72.89,72.91,238513.0,64.4575,64.4575,64.2899,64.3075,238513.0
2018-05-15 14:30:00,72.91,73.1,72.86,72.98,202982.0,64.3075,64.4751,64.2634,64.3693,202982.0
2018-05-15 14:40:00,72.99,72.99,72.8,72.84,46318.0,64.3781,64.3781,64.2105,64.2458,46318.0
2018-05-15 14:50:00,72.84,72.88,72.75,72.78,39743.0,64.2458,64.2811,64.1664,64.1928,39743.0
2018-05-15 15:00:00,72.78,72.8,72.71,72.72,55207.0,64.1928,64.2105,64.1311,64.1399,55207.0
2018-05-15 15:10:00,72.72,72.73,72.69,72.7,59269.0,64.1399,64.1487,64.1135,64.1223,59269.0
2018-05-15 15:20:00,72.71,72.73,72.62,72.66,75806.0,64.1311,64.1487,64.0517,64.087,75806.0
2018-05-15 15:30:00,72.66,72.8,72.65,72.77,199249.0,64.087,64.2105,64.0782,64.184,199249.0
2018-05-15 15:40:00,72.77,72.79,72.72,72.72,216018.0,64.184,64.2017,64.1399,64.1399,216018.0
2018-05-15 15:50:00,72.73,72.95,72.72,72.94,697183.0,64.1487,64.3428,64.1399,64.334,697183.0
2018-05-16 09:30:00,73.58,73.76,73.57,73.73,135447.0,64.8985,65.0572,64.8896,65.0308,135447.0
2018-05-16 09:40:00,73.74,73.74,73.61,73.71,216469.0,65.0396,65.0396,64.9249,65.0131,216469.0
2018-05-16 09:50:00,73.71,73.78,73.69,73.73,108031.0,65.0131,65.0749,64.9955,65.0308,108031.0
2018-05-16 10:00:00,73.73,73.78,73.68,73.68,181229.0,65.0308,65.0749,64.9867,64.9867,181229.0
2018-05-16 10:10:00,73.68,73.68,73.59,73.62,73343.0,64.9867,64.9867,64.9073,64.9337,73343.0
2018-05-16 10:20:00,73.62,73.64,73.56,73.57,46677.0,64.9337,64.9514,64.8808,64.8896,46677.0
2018-05-16 10:30:00,73.57,73.72,73.57,73.71,45027.0,64.8896,65.0219,64.8896,65.0131,45027.0
2018-05-16 10:40:00,73.71,73.75,73.69,73.73,65773.0,65.0131,65.0484,64.9955,65.0308,65773.0
2018-05-16 10:50:00,73.73,73.73,73.64,73.68,44328.0,65.0308,65.0308,64.9514,64.9867,44328.0
2018-05-16 11:00:00,73.69,73.69,73.6,73.62,33930.0,64.9955,64.9955,64.9161,64.9337,33930.0
2018-05-16 11:10:00,73.62,73.62,73.55,73.57,46355.0,64.9337,64.9337,64.872,64.8896,46355.0
2018-05-16 11:20:00,73.58,73.64,73.51,73.57,56507.0,64.8985,64.9514,64.8367,64.8896,56507.0
2018-05-16 11:30:00,73.57,73.62,73.56,73.6,23757.0,64.8896,64.9337,64.8808,64.9161,23757.0
2018-05-16 11:40:00,73.59,73.67,73.57,73.66,16176.0,64.9073,64.9778,64.8896,64.969,16176.0
2018-05-16 11:50:00,73.65,73.71,73.64,73.7,34145.0,64.9602,65.0131,64.9514,65.0043,34145.0
2018-05-16 12:00:00,73.7,73.83,73.7,73.8,83861.0,65.0043,65.119,65.0043,65.0925,83861.0
2018-05-16 12:10:00,73.81,73.84,73.77,73.81,20528.0,65.1013,65.1278,65.066,65.1013,20528.0
2018-05-16 12:20:00,73.8,73.88,73.79,73.87,40536.0,65.0925,65.1631,65.0837,65.1542,40536.0
2018-05-16 12:30:00,73.87,73.93,73.87,73.9,28101.0,65.1542,65.2072,65.1542,65.1807,28101.0
2018-05-16 12:40:00,73.9,73.91,73.83,73.83,24589.0,65.1807,65.1895,65.119,65.119,24589.0
2018-05-16 12:50:00,73.84,73.88,73.83,73.88,26637.0,65.1278,65.1631,65.119,65.1631,26637.0
2018-05-16 13:00:00,73.88,73.89,73.84,73.85,35586.0,65.1631,65.1719,65.1278,65.1366,35586.0
2018-05-16 13:10:00,73.85,73.85,73.81,73.81,14945.0,65.1366,65.1366,65.1013,65.1013,14945.0
2018-05-16 13:20:00,73.81,73.83,73.77,73.78,36097.0,65.1013,65.119,65.066,65.0749,36097.0
2018-05-16 13:30:00,73.78,73.8,73.77,73.79,88291.0,65.0749,65.0925,65.066,65.0837,88291.0
2018-05-16 13:40:00,73.78,73.82,73.77,73.8,65107.0,65.0749,65.1101,65.066,65.0925,65107.0
2018-05-16 13:50:00,73.8,73.83,73.78,73.83,22353.0,65.0925,65.119,65.0749,65.119,22353.0
2018-05-16 14:00:00,73.83,73.86,73.81,73.83,54785.0,65.119,65.1454,65.1013,65.119,54785.0
2018-05-16 14:10:00,73.83,73.85,73.79,73.82,21900.0,65.119,65.1366,65.0837,65.1101,21900.0
2018-05-16 14:20:00,73.82,73.83,73.79,73.81,11330.0,65.1101,65.119,65.0837,65.1013,11330.0
2018-05-16 14:30:00,73.81,73.81,73.77,73.8,19126.0,65.1013,65.1013,65.066,65.0925,19126.0
2018-05-16 14:40:00,73.79,73.8,73.76,73.77,10075.0,65.0837,65.0925,65.0572,65.066,10075.0
2018-05-16 14:50:00,73.77,73.79,73.76,73.77,16134.0,65.066,65.0837,65.0572,65.066,16134.0
2018-05-16 15:00:00,73.77,73.77,73.67,73.7,52762.0,65.066,65.066,64.9778,65.0043,52762.0
2018-05-16 15:10:00,73.69,73.74,73.67,73.69,82974.0,64.9955,65.0396,64.9778,64.9955,82974.0
2018-05-16 15:20:00,73.69,73.71,73.65,73.66,72395.0,64.9955,65.0131,64.9602,64.969,72395.0
2018-05-16 15:30:00,73.67,73.69,73.64,73.66,212603.0,64.9778,64.9955,64.9514,64.969,212603.0
2018-05-16 15:40:00,73.66,73.66,73.59,73.59,116000.0,64.969,64.969,64.9073,64.9073,116000.0
2018-05-16 15:50:00,73.59,73.67,73.58,73.67,270706.0,64.9073,64.9778,64.8985,64.9778,270706.0
2018-05-17 09:30:00,73.06,73.06,72.81,72.81,153630.0,64.4398,64.4398,64.2193,64.2193,153630.0
2018-05-17 09:40:00,72.82,72.92,72.75,72.91,81446.0,64.2281,64.3163,64.1664,64.3075,81446.0
2018-05-17 09:50:00,72.91,72.99,72.87,72.89,53642.0,64.3075,64.3781,64.2722,64.2899,53642.0
2018-05-17 10:00:00,72.88,73.02,72.86,72.97,45479.0,64.2811,64.4045,64.2634,64.3604,45479.0
2018-05-17 10:10:00,72.97,73.0,72.93,73.0,34340.0,64.3604,64.3869,64.3252,64.3869,34340.0
2018-05-17 10:20:00,73.0,73.06,73.0,73.04,38203.0,64.3869,64.4398,64.3869,64.4222,38203.0
2018-05-17 10:30:00,73.05,73.11,73.0,73.06,57279.0,64.431,64.4839,64.3869,64.4398,57279.0
2018-05-17 10:40:00,73.05,73.06,73.01,73.01,22822.0,64.431,64.4398,64.3957,64.3957,22822.0
2018-05-17 10:50:00,73.01,73.07,72.98,73.06,28925.0,64.3957,64.4486,64.3693,64.4398,28925.0
2018-05-17 11:00:00,73.05,73.06,72.99,73.01,24900.0,64.431,64.4398,64.3781,64.3957,24900.0
2018-05-17 11:10:00,73.01,73.05,72.98,73.0,17300.0,64.3957,64.431,64.3693,64.3869,17300.0
2018-05-17 11:20:00,73.01,73.02,72.97,72.98,11760.0,64.3957,64.4045,64.3604,64.3693,11760.0
2018-05-17 11:30:00,72.99,73.0,72.93,72.94,41084.0,64.3781,64.3869,64.3252,64.334,41084.0
2018-05-17 11:40:00,72.94,72.98,72.92,72.92,35331.0,64.334,64.3693,64.3163,64.3163,35331.0
2018-05-17 11:50:00,72.93,72.93,72.89,72.9,28257.0,64.3252,64.3252,64.2899,64.2987,28257.0
2018-05-17 12:00:00,72.9,72.94,72.89,72.9,29493.0,64.2987,64.334,64.2899,64.2987,29493.0
2018-05-17 12:10:00,72.9,72.95,72.89,72.95,44174.0,64.2987,64.3428,64.2899,64.3428,44174.0
2018-05-17 12:20:00,72.96,73.03,72.96,73.03,7500.0,64.3516,64.4134,64.3516,64.4134,7500.0
2018-05-17 12:30:00,73.02,73.04,72.97,72.99,30056.0,64.4045,64.4222,64.3604,64.3781,30056.0
2018-05-17 12:40:00,72.98,72.98,72.88,72.91,27117.0,64.3693,64.3693,64.2811,64.3075,27117.0
2018-05-17 12:50:00,72.91,72.96,72.89,72.96,35279.0,64.3075,64.3516,64.2899,64.3516,35279.0
2018-05-17 13:00:00,72.95,73.0,72.95,72.99,23324.0,64.3428,64.3869,64.3428,64.3781,23324.0
2018-05-17 13:10:00,72.99,73.0,72.96,72.97,15900.0,64.3781,64.3869,64.3516,64.3604,15900.0
2018-05-17 13:20:00,72.96,73.0,72.96,72.96,16682.0,64.3516,64.3869,64.3516,64.3516,16682.0
2018-05-17 13:30:00,72.97,72.98,72.94,72.94,36242.0,64.3604,64.3693,64.334,64.334,36242.0
2018-05-17 13:40:00,72.95,72.96,72.86,72.89,66744.0,64.3428,64.3516,64.2634,64.2899,66744.0
2018-05-17 13:50:00,72.89,72.9,72.76,72.77,86643.0,64.2899,64.2987,64.1752,64.184,86643.0
2018-05-17 14:00:00,72.76,72.86,72.7,72.86,45666.0,64.1752,64.2634,64.1223,64.2634,45666.0
2018-05-17 14:10:00,72.86,72.94,72.84,72.94,56023.0,64.2634,64.334,64.2458,64.334,56023.0
2018-05-17 14:20:00,72.95,72.95,72.89,72.94,19627.0,64.3428,64.3428,64.2899,64.334,19627.0
2018-05-17 14:30:00,72.95,72.97,72.91,72.92,12386.0,64.3428,64.3604,64.3075,64.3163,12386.0
2018-05-17 14:40:00,72.92,72.97,72.92,72.92,33272.0,64.3163,64.3604,64.3163,64.3163,33272.0
2018-05-17 14:50:00,72.92,72.95,72.9,72.95,17424.0,64.3163,64.3428,64.2987,64.3428,17424.0
2018-05-17 15:00:00,72.95,73.01,72.95,73.01,16621.0,64.3428,64.3957,64.3428,64.3957,16621.0
2018-05-17 15:10:00,73.01,73.02,72.91,73.0,131420.0,64.3957,64.4045,64.3075,64.3869,131420.0
2018-05-17 15:20:00,73.0,73.03,72.98,72.98,45012.0,64.3869,64.4134,64.3693,64.3693,45012.0
2018-05-17 15:30:00,72.97,73.02,72.93,73.01,117802.0,64.3604,64.4045,64.3252,64.3957,117802.0
2018-05-17 15:40:00,73.02,73.1,72.99,73.09,79725.0,64.4045,64.4751,64.3781,64.4663,79725.0
2018-05-17 15:50:00,73.09,73.17,73.06,73.1,366679.0,64.4663,64.5368,64.4398,64.4751,366679.0
2018-05-18 09:30:00,72.97,73.01,72.92,72.97,187780.0,64.3604,64.3957,64.3163,64.3604,187780.0
2018-05-18 09:40:00,72.97,72.98,72.89,72.92,303316.0,64.3604,64.3693,64.2899,64.3163,303316.0
2018-05-18 09:50:00,72.91,72.92,72.74,72.79,273814.0,64.3075,64.3163,64.1576,64.2017,273814.0
2018-05-18 10:00:00,72.79,72.79,72.68,72.71,187227.0,64.2017,64.2017,64.1046,64.1311,187227.0
2018-05-18 10:10:00,72.73,72.89,72.69,72.89,75759.0,64.1487,64.2899,64.1135,64.2899,75759.0
2018-05-18 10:20:00,72.9,73.02,72.9,72.97,73832.0,64.2987,64.4045,64.2987,64.3604,73832.0
2018-05-18 10:30:00,72.98,72.99,72.85,72.94,92432.0,64.3693,64.3781,64.2546,64.334,92432.0
2018-05-18 10:40:00,72.95,73.07,72.9,73.01,103019.0,64.3428,64.4486,64.2987,64.3957,103019.0
2018-05-18 10:50:00,73.02,73.07,72.98,73.02,80558.0,64.4045,64.4486,64.3693,64.4045,80558.0
2018-05-18 11:00:00,73.02,73.05,72.96,72.97,44739.0,64.4045,64.431,64.3516,64.3604,44739.0
2018-05-18 11:10:00,72.97,73.01,72.94,72.98,162843.0,64.3604,64.3957,64.334,64.3693,162843.0
2018-05-18 11:20:00,72.97,72.98,72.87,72.88,135530.0,64.3604,64.3693,64.2722,64.2811,135530.0
2018-05-18 11:30:00,72.89,73.03,72.88,73.01,43913.0,64.2899,64.4134,64.2811,64.3957,43913.0
2018-05-18 11:40:00,73.0,73.0,72.92,72.99,91652.0,64.3869,64.3869,64.3163,64.3781,91652.0
2018-05-18 11:50:00,72.98,73.03,72.97,73.02,21455.0,64.3693,64.4134,64.3604,64.4045,21455.0
2018-05-18 12:00:00,73.02,73.05,72.96,73.03,136342.0,64.4045,64.431,64.3516,64.4134,136342.0
2018-05-18 12:10:00,73.03,73.08,73.02,73.06,28482.0,64.4134,64.4575,64.4045,64.4398,28482.0
2018-05-18 12:20:00,73.05,73.06,73.0,73.02,13089.0,64.431,64.4398,64.3869,64.4045,13089.0
2018-05-18 12:30:00,73.03,73.03,72.98,73.01,30530.0,64.4134,64.4134,64.3693,64.3957,30530.0
2018-05-18 12:40:00,73.01,73.04,73.0,73.01,28442.0,64.3957,64.4222,64.3869,64.3957,28442.0
2018-05-18 12:50:00,73.01,73.03,72.96,73.0,37788.0,64.3957,64.4134,64.3516,64.3869,37788.0
2018-05-18 13:00:00,73.0,73.0,72.94,72.95,25865.0,64.3869,64.3869,64.334,64.3428,25865.0
2018-05-18 13:10:00,72.95,72.98,72.93,72.95,23385.0,64.3428,64.3693,64.3252,64.3428,23385.0
2018-05-18 13:20:00,72.95,72.97,72.93,72.94,16134.0,64.3428,64.3604,64.3252,64.334,16134.0
2018-05-18 13:30:00,72.94,72.94,72.9,72.91,33930.0,64.334,64.334,64.2987,64.3075,33930.0
2018-05-18 13:40:00,72.9,72.91,72.84,72.86,29970.0,64.2987,64.3075,64.2458,64.2634,29970.0
2018-05-18 13:50:00,72.86,72.87,72.83,72.84,26086.0,64.2634,64.2722,64.2369,64.2458,26086.0
2018-05-18 14:00:00,72.84,72.85,72.82,72.84,42776.0,64.2458,64.2546,64.2281,64.2458,42776.0
2018-05-18 14:10:00,72.84,72.87,72.82,72.87,46425.0,64.2458,64.2722,64.2281,64.2722,46425.0
2018-05-18 14:20:00,72.87,72.9,72.86,72.9,42092.0,64.2722,64.2987,64.2634,64.2987,42092.0
2018-05-18 14:30:00,72.89,72.92,72.88,72.92,19079.0,64.2899,64.3163,64.2811,64.3163,19079.0
2018-05-18 14:40:00,72.91,72.93,72.89,72.92,19022.0,64.3075,64.3252,64.2899,64.3163,19022.0
2018-05-18 14:50:00,72.92,72.99,72.91,72.97,43195.0,64.3163,64.3781,64.3075,64.3604,43195.0
2018-05-18 15:00:00,72.97,72.98,72.92,72.93,26703.0,64.3604,64.3693,64.3163,64.3252,26703.0
2018-05-18 15:10:00,72.92,72.97,72.9,72.97,44283.0,64.3163,64.3604,64.2987,64.3604,44283.0
2018-05-18 15:20:00,72.97,73.01,72.97,73.01,77053.0,64.3604,64.3957,64.3604,64.3957,77053.0
2018-05-18 15:30:00,73.01,73.01,72.96,72.98,46325.0,64.3957,64.3957,64.3516,64.3693,46325.0
2018-05-18 15:40:00,72.98,73.02,72.97,73.02,45588.0,64.3693,64.4045,64.3604,64.4045,45588.0
2018-05-18 15:50:00,73.01,73.05,72.98,72.99,210601.0,64.3957,64.431,64.3693,64.3781,210601.0
2018-05-21 09:30:00,73.41,73.54,73.36,73.52,370525.0,64.7485,64.8632,64.7044,64.8455,370525.0
2018-05-21 09:40:00,73.52,73.56,73.47,73.49,112293.0,64.8455,64.8808,64.8014,64.8191,112293.0
2018-05-21 09:50:00,73.49,73.49,73.42,73.45,62017.0,64.8191,64.8191,64.7573,64.7838,62017.0
2018-05-21 10:00:00,73.45,73.53,73.44,73.53,54198.0,64.7838,64.8544,64.775,64.8544,54198.0
2018-05-21 10:10:00,73.53,73.54,73.48,73.5,31474.0,64.8544,64.8632,64.8103,64.8279,31474.0
2018-05-21 10:20:00,73.49,73.5,73.45,73.48,18876.0,64.8191,64.8279,64.7838,64.8103,18876.0
2018-05-21 10:30:00,73.47,73.56,73.47,73.51,35836.0,64.8014,64.8808,64.8014,64.8367,35836.0
2018-05-21 10:40:00,73.51,73.59,73.5,73.52,59392.0,64.8367,64.9073,64.8279,64.8455,59392.0
2018-05-21 10:50:00,73.51,73.51,73.41,73.47,20861.0,64.8367,64.8367,64.7485,64.8014,20861.0
2018-05-21 11:00:00,73.47,73.51,73.42,73.45,27219.0,64.8014,64.8367,64.7573,64.7838,27219.0
2018-05-21 11:10:00,73.46,73.5,73.44,73.49,29889.0,64.7926,64.8279,64.775,64.8191,29889.0
2018-05-21 11:20:00,73.48,73.5,73.31,73.36,107040.0,64.8103,64.8279,64.6603,64.7044,107040.0
2018-05-21 11:30:00,73.36,73.37,73.29,73.34,63606.0,64.7044,64.7132,64.6427,64.6868,63606.0
2018-05-21 11:40:00,73.33,73.33,73.28,73.29,49377.0,64.678,64.678,64.6339,64.6427,49377.0
2018-05-21 11:50:00,73.28,73.35,73.25,73.34,72579.0,64.6339,64.6956,64.6074,64.6868,72579.0
2018-05-21 12:00:00,73.36,73.4,73.29,73.31,112183.0,64.7044,64.7397,64.6427,64.6603,112183.0
2018-05-21 12:10:00,73.32,73.41,73.31,73.33,43638.0,64.6691,64.7485,64.6603,64.678,43638.0
2018-05-21 12:20:00,73.33,73.33,73.28,73.29,32226.0,64.678,64.678,64.6339,64.6427,32226.0
2018-05-21 12:30:00,73.29,73.3,73.26,73.27,29920.0,64.6427,64.6515,64.6162,64.625,29920.0
2018-05-21 12:40:00,73.27,73.31,73.25,73.28,34129.0,64.625,64.6603,64.6074,64.6339,34129.0
2018-05-21 12:50:00,73.28,73.38,73.27,73.38,18626.0,64.6339,64.7221,64.625,64.7221,18626.0
2018-05-21 13:00:00,73.38,73.41,73.31,73.37,32536.0,64.7221,64.7485,64.6603,64.7132,32536.0
2018-05-21 13:10:00,73.37,73.39,73.32,73.34,40075.0,64.7132,64.7309,64.6691,64.6868,40075.0
2018-05-21 13:20:00,73.34,73.34,73.29,73.31,22806.0,64.6868,64.6868,64.6427,64.6603,22806.0
2018-05-21 13:30:00,73.31,73.35,73.29,73.33,17083.0,64.6603,64.6956,64.6427,64.678,17083.0
2018-05-21 13:40:00,73.33,73.41,73.31,73.37,21039.0,64.678,64.7485,64.6603,64.7132,21039.0
2018-05-21 13:50:00,73.37,73.38,73.33,73.37,17727.0,64.7132,64.7221,64.678,64.7132,17727.0
2018-05-21 14:00:00,73.36,73.37,73.31,73.32,20798.0,64.7044,64.7132,64.6603,64.6691,20798.0
2018-05-21 14:10:00,73.32,73.35,73.28,73.28,20857.0,64.6691,64.6956,64.6339,64.6339,20857.0
2018-05-21 14:20:00,73.28,73.3,73.26,73.27,31759.0,64.6339,64.6515,64.6162,64.625,31759.0
2018-05-21 14:30:00,73.26,73.26,73.22,73.24,28857.0,64.6162,64.6162,64.5809,64.5986,28857.0
2018-05-21 14:40:00,73.24,73.28,73.23,73.27,25151.0,64.5986,64.6339,64.5898,64.625,25151.0
2018-05-21 14:50:00,73.28,73.32,73.26,73.28,19461.0,64.6339,64.6691,64.6162,64.6339,19461.0
2018-05-21 15:00:00,73.28,73.28,73.23,73.26,21181.0,64.6339,64.6339,64.5898,64.6162,21181.0
2018-05-21 15:10:00,73.26,73.34,73.25,73.31,32523.0,64.6162,64.6868,64.6074,64.6603,32523.0
2018-05-21 15:20:00,73.31,73.35,73.27,73.34,29226.0,64.6603,64.6956,64.625,64.6868,29226.0
2018-05-21 15:30:00,73.34,73.37,73.29,73.37,67699.0,64.6868,64.7132,64.6427,64.7132,67699.0
2018-05-21 15:40:00,73.37,73.39,73.33,73.35,58964.0,64.7132,64.7309,64.678,64.6956,58964.0
2018-05-21 15:50:00,73.36,73.45,73.36,73.42,177306.0,64.7044,64.7838,64.7044,64.7573,177306.0
2018-05-22 09:30:00,73.87,74.08,73.75,74.08,185761.0,65.1542,65.3395,65.0484,65.3395,185761.0
2018-05-22 09:40:00,74.07,74.1,73.93,73.94,133998.0,65.3306,65.3571,65.2072,65.216,133998.0
2018-05-22 09:50:00,73.94,74.06,73.91,74.04,74398.0,65.216,65.3218,65.1895,65.3042,74398.0
2018-05-22 10:00:00,74.04,74.07,73.96,74.05,70894.0,65.3042,65.3306,65.2336,65.313,70894.0
2018-05-22 10:10:00,74.05,74.05,73.82,73.88,68406.0,65.313,65.313,65.1101,65.1631,68406.0
2018-05-22 10:20:00,73.88,74.04,73.88,73.9,50283.0,65.1631,65.3042,65.1631,65.1807,50283.0
2018-05-22 10:30:00,73.91,73.98,73.87,73.98,46139.0,65.1895,65.2513,65.1542,65.2513,46139.0
2018-05-22 10:40:00,73.98,74.04,73.88,73.89,45512.0,65.2513,65.3042,65.1631,65.1719,45512.0
2018-05-22 10:50:00,73.89,73.92,73.82,73.82,55514.0,65.1719,65.1983,65.1101,65.1101,55514.0
2018-05-22 11:00:00,73.82,73.98,73.82,73.96,30706.0,65.1101,65.2513,65.1101,65.2336,30706.0
2018-05-22 11:10:00,73.96,74.01,73.96,74.0,28309.0,65.2336,65.2777,65.2336,65.2689,28309.0
2018-05-22 11:20:00,74.0,74.09,74.0,74.05,28094.0,65.2689,65.3483,65.2689,65.313,28094.0
2018-05-22 11:30:00,74.06,74.09,73.98,74.05,26111.0,65.3218,65.3483,65.2513,65.313,26111.0
2018-05-22 11:40:00,74.07,74.14,74.06,74.14,25615.0,65.3306,65.3924,65.3218,65.3924,25615.0
2018-05-22 11:50:00,74.14,74.16,74.13,74.16,10345.0,65.3924,65.41,65.3836,65.41,10345.0
2018-05-22 12:00:00,74.16,74.18,74.14,74.15,19930.0,65.41,65.4277,65.3924,65.4012,19930.0
2018-05-22 12:10:00,74.15,74.18,74.13,74.14,14572.0,65.4012,65.4277,65.3836,65.3924,14572.0
2018-05-22 12:20:00,74.13,74.13,73.93,73.97,60446.0,65.3836,65.3836,65.2072,65.2424,60446.0
2018-05-22 12:30:00,73.98,73.99,73.94,73.97,100946.0,65.2513,65.2601,65.216,65.2424,100946.0
2018-05-22 12:40:00,73.96,73.97,73.94,73.97,35223.0,65.2336,65.2424,65.216,65.2424,35223.0
2018-05-22 12:50:00,73.97,73.97,73.88,73.88,32320.0,65.2424,65.2424,65.1631,65.1631,32320.0
2018-05-22 13:00:00,73.87,73.89,73.82,73.83,86550.0,65.1542,65.1719,65.1101,65.119,86550.0
2018-05-22 13:10:00,73.84,73.86,73.81,73.81,21421.0,65.1278,65.1454,65.1013,65.1013,21421.0
2018-05-22 13:20:00,73.81,73.81,73.77,73.8,9402.0,65.1013,65.1013,65.066,65.0925,9402.0
2018-05-22 13:30:00,73.8,73.82,73.77,73.8,7883.0,65.0925,65.1101,65.066,65.0925,7883.0
2018-05-22 13:40:00,73.8,73.85,73.8,73.82,8305.0,65.0925,65.1366,65.0925,65.1101,8305.0
2018-05-22 13:50:00,73.81,73.88,73.81,73.86,9620.0,65.1013,65.1631,65.1013,65.1454,9620.0
2018-05-22 14:00:00,73.85,73.93,73.85,73.93,12200.0,65.1366,65.2072,65.1366,65.2072,12200.0
2018-05-22 14:10:00,73.92,73.96,73.92,73.94,26817.0,65.1983,65.2336,65.1983,65.216,26817.0
2018-05-22 14:20:00,73.94,73.97,73.93,73.96,27426.0,65.216,65.2424,65.2072,65.2336,27426.0
2018-05-22 14:30:00,73.95,73.99,73.94,73.95,14068.0,65.2248,65.2601,65.216,65.2248,14068.0
2018-05-22 14:40:00,73.95,73.95,73.92,73.93,8272.0,65.2248,65.2248,65.1983,65.2072,8272.0
2018-05-22 14:50:00,73.93,73.93,73.83,73.83,24622.0,65.2072,65.2072,65.119,65.119,24622.0
2018-05-22 15:00:00,73.83,73.84,73.78,73.83,38288.0,65.119,65.1278,65.0749,65.119,38288.0
2018-05-22 15:10:00,73.82,73.92,73.79,73.85,59377.0,65.1101,65.1983,65.0837,65.1366,59377.0
2018-05-22 15:20:00,73.85,73.88,73.82,73.84,19173.0,65.1366,65.1631,65.1101,65.1278,19173.0
2018-05-22 15:30:00,73.84,73.84,73.68,73.7,52894.0,65.1278,65.1278,64.9867,65.0043,52894.0
2018-05-22 15:40:00,73.7,73.74,73.66,73.67,59915.0,65.0043,65.0396,64.969,64.9778,59915.0
2018-05-22 15:50:00,73.66,73.75,73.6,73.72,136000.0,64.969,65.0484,64.9161,65.0219,136000.0
2018-05-23 09:30:00,73.54,73.63,73.48,73.57,168565.0,64.8632,64.9426,64.8103,64.8896,168565.0
2018-05-23 09:40:00,73.57,73.63,73.54,73.56,85270.0,64.8896,64.9426,64.8632,64.8808,85270.0
2018-05-23 09:50:00,73.56,73.63,73.55,73.61,64993.0,64.8808,64.9426,64.872,64.9249,64993.0
2018-05-23 10:00:00,73.61,73.65,73.53,73.65,76702.0,64.9249,64.9602,64.8544,64.9602,76702.0
2018-05-23 10:10:00,73.66,73.77,73.66,73.71,36016.0,64.969,65.066,64.969,65.0131,36016.0
2018-05-23 10:20:00,73.7,73.72,73.65,73.67,28312.0,65.0043,65.0219,64.9602,64.9778,28312.0
2018-05-23 10:30:00,73.67,73.67,73.56,73.56,22535.0,64.9778,64.9778,64.8808,64.8808,22535.0
2018-05-23 10:40:00,73.56,73.57,73.5,73.51,28334.0,64.8808,64.8896,64.8279,64.8367,28334.0
2018-05-23 10:50:00,73.52,73.56,73.49,73.52,51856.0,64.8455,64.8808,64.8191,64.8455,51856.0
2018-05-23 11:00:00,73.51,73.6,73.51,73.56,20278.0,64.8367,64.9161,64.8367,64.8808,20278.0
2018-05-23 11:10:00,73.56,73.72,73.55,73.7,155712.0,64.8808,65.0219,64.872,65.0043,155712.0
2018-05-23 11:20:00,73.7,73.75,73.69,73.74,106912.0,65.0043,65.0484,64.9955,65.0396,106912.0
2018-05-23 11:30:00,73.74,73.78,73.74,73.78,121650.0,65.0396,65.0749,65.0396,65.0749,121650.0
2018-05-23 11:40:00,73.78,73.89,73.77,73.88,201243.0,65.0749,65.1719,65.066,65.1631,201243.0
2018-05-23 11:50:00,73.88,73.92,73.83,73.83,154936.0,65.1631,65.1983,65.119,65.119,154936.0
2018-05-23 12:00:00,73.82,73.95,73.81,73.94,137146.0,65.1101,65.2248,65.1013,65.216,137146.0
2018-05-23 12:10:00,73.94,74.01,73.92,73.97,249691.0,65.216,65.2777,65.1983,65.2424,249691.0
2018-05-23 12:20:00,73.97,73.99,73.88,73.88,115535.0,65.2424,65.2601,65.1631,65.1631,115535.0
2018-05-23 12:30:00,73.89,73.95,73.87,73.95,116526.0,65.1719,65.2248,65.1542,65.2248,116526.0
2018-05-23 12:40:00,73.95,74.02,73.95,73.98,181206.0,65.2248,65.2865,65.2248,65.2513,181206.0
2018-05-23 12:50:00,73.98,74.0,73.93,73.93,108285.0,65.2513,65.2689,65.2072,65.2072,108285.0
2018-05-23 13:00:00,73.93,73.94,73.89,73.92,77653.0,65.2072,65.216,65.1719,65.1983,77653.0
2018-05-23 13:10:00,73.91,73.92,73.88,73.88,103441.0,65.1895,65.1983,65.1631,65.1631,103441.0
2018-05-23 13:20:00,73.88,73.93,73.88,73.92,203366.0,65.1631,65.2072,65.1631,65.1983,203366.0
2018-05-23 13:30:00,73.92,73.93,73.91,73.92,99299.0,65.1983,65.2072,65.1895,65.1983,99299.0
2018-05-23 13:40:00,73.92,73.96,73.92,73.95,115650.0,65.1983,65.2336,65.1983,65.2248,115650.0
2018-05-23 13:50:00,73.96,73.99,73.92,73.92,142268.0,65.2336,65.2601,65.1983,65.1983,142268.0
2018-05-23 14:00:00,73.93,74.16,73.88,74.14,147248.0,65.2072,65.41,65.1631,65.3924,147248.0
2018-05-23 14:10:00,74.15,74.25,74.06,74.23,124300.0,65.4012,65.4894,65.3218,65.4718,124300.0
2018-05-23 14:20:00,74.23,74.29,74.2,74.28,58414.0,65.4718,65.5247,65.4453,65.5159,58414.0
2018-05-23 14:30:00,74.28,74.3,74.19,74.2,32350.0,65.5159,65.5335,65.4365,65.4453,32350.0
2018-05-23 14:40:00,74.2,74.27,74.2,74.27,28889.0,65.4453,65.507,65.4453,65.507,28889.0
2018-05-23 14:50:00,74.27,74.33,74.26,74.32,20821.0,65.507,65.56,65.4982,65.5511,20821.0
2018-05-23 15:00:00,74.32,74.43,74.32,74.37,46761.0,65.5511,65.6482,65.5511,65.5952,46761.0
2018-05-23 15:10:00,74.37,74.4,74.34,74.36,82078.0,65.5952,65.6217,65.5688,65.5864,82078.0
2018-05-23 15:20:00,74.37,74.45,74.37,74.41,32912.0,65.5952,65.6658,65.5952,65.6305,32912.0
2018-05-23 15:30:00,74.41,74.44,74.39,74.41,27235.0,65.6305,65.657,65.6129,65.6305,27235.0
2018-05-23 15:40:00,74.41,74.45,74.38,74.45,85998.0,65.6305,65.6658,65.6041,65.6658,85998.0
2018-05-23 15:50:00,74.45,74.5,74.4,74.45,104006.0,65.6658,65.7099,65.6217,65.6658,104006.0
2018-05-24 09:30:00,74.11,74.2,74.04,74.2,53709.0,65.3659,65.4453,65.3042,65.4453,53709.0
2018-05-24 09:40:00,74.2,74.21,73.4,73.43,716813.0,65.4453,65.4541,64.7397,64.7662,716813.0
2018-05-24 09:50:00,73.43,73.45,73.15,73.17,366703.0,64.7662,64.7838,64.5192,64.5368,366703.0
2018-05-24 10:00:00,73.17,73.29,73.07,73.11,193516.0,64.5368,64.6427,64.4486,64.4839,193516.0
2018-05-24 10:10:00,73.11,73.13,72.83,72.86,186279.0,64.4839,64.5016,64.2369,64.2634,186279.0
2018-05-24 10:20:00,72.87,72.88,72.47,72.55,196402.0,64.2722,64.2811,63.9194,63.99,196402.0
2018-05-24 10:30:00,72.55,72.75,72.42,72.71,295902.0,63.99,64.1664,63.8753,64.1311,295902.0
2018-05-24 10:40:00,72.73,72.8,72.58,72.68,50901.0,64.1487,64.2105,64.0164,64.1046,50901.0
2018-05-24 10:50:00,72.69,72.79,72.59,72.64,87651.0,64.1135,64.2017,64.0253,64.0694,87651.0
2018-05-24 11:00:00,72.64,72.82,72.59,72.78,134474.0,64.0694,64.2281,64.0253,64.1928,134474.0
2018-05-24 11:10:00,72.79,72.89,72.75,72.85,52304.0,64.2017,64.2899,64.1664,64.2546,52304.0
2018-05-24 11:20:00,72.85,72.87,72.76,72.86,38069.0,64.2546,64.2722,64.1752,64.2634,38069.0
2018-05-24 11:30:00,72.85,72.86,72.74,72.8,35109.0,64.2546,64.2634,64.1576,64.2105,35109.0
2018-05-24 11:40:00,72.79,72.91,72.77,72.89,46567.0,64.2017,64.3075,64.184,64.2899,46567.0
2018-05-24 11:50:00,72.89,73.14,72.87,73.14,156790.0,64.2899,64.5104,64.2722,64.5104,156790.0
2018-05-24 12:00:00,73.13,73.19,73.0,73.03,155003.0,64.5016,64.5545,64.3869,64.4134,155003.0
2018-05-24 12:10:00,73.03,73.22,73.01,73.18,42312.0,64.4134,64.5809,64.3957,64.5457,42312.0
2018-05-24 12:20:00,73.17,73.18,73.14,73.15,16542.0,64.5368,64.5457,64.5104,64.5192,16542.0
2018-05-24 12:30:00,73.15,73.23,73.15,73.17,32738.0,64.5192,64.5898,64.5192,64.5368,32738.0
2018-05-24 12:40:00,73.17,73.24,73.11,73.24,37935.0,64.5368,64.5986,64.4839,64.5986,37935.0
2018-05-24 12:50:00,73.25,73.27,73.17,73.23,18363.0,64.6074,64.625,64.5368,64.5898,18363.0
2018-05-24 13:00:00,73.24,73.33,73.23,73.29,19909.0,64.5986,64.678,64.5898,64.6427,19909.0
2018-05-24 13:10:00,73.28,73.35,73.27,73.35,17409.0,64.6339,64.6956,64.625,64.6956,17409.0
2018-05-24 13:20:00,73.36,73.36,73.26,73.28,31693.0,64.7044,64.7044,64.6162,64.6339,31693.0
2018-05-24 13:30:00,73.29,73.31,73.25,73.26,14219.0,64.6427,64.6603,64.6074,64.6162,14219.0
2018-05-24 13:40:00,73.27,73.34,73.25,73.34,39448.0,64.625,64.6868,64.6074,64.6868,39448.0
2018-05-24 13:50:00,73.34,73.35,73.3,73.32,8581.0,64.6868,64.6956,64.6515,64.6691,8581.0
2018-05-24 14:00:00,73.32,73.33,73.24,73.25,24699.0,64.6691,64.678,64.5986,64.6074,24699.0
2018-05-24 14:10:00,73.25,73.26,73.19,73.25,48114.0,64.6074,64.6162,64.5545,64.6074,48114.0
2018-05-24 14:20:00,73.25,73.29,73.22,73.24,20900.0,64.6074,64.6427,64.5809,64.5986,20900.0
2018-05-24 14:30:00,73.23,73.27,73.22,73.27,11900.0,64.5898,64.625,64.5809,64.625,11900.0
2018-05-24 14:40:00,73.27,73.27,73.23,73.24,30409.0,64.625,64.625,64.5898,64.5986,30409.0
2018-05-24 14:50:00,73.24,73.25,73.21,73.24,21737.0,64.5986,64.6074,64.5721,64.5986,21737.0
2018-05-24 15:00:00,73.23,73.25,73.17,73.25,57294.0,64.5898,64.6074,64.5368,64.6074,57294.0
2018-05-24 15:10:00,73.25,73.25,73.17,73.21,189667.0,64.6074,64.6074,64.5368,64.5721,189667.0
2018-05-24 15:20:00,73.2,73.29,73.19,73.26,66237.0,64.5633,64.6427,64.5545,64.6162,66237.0
2018-05-24 15:30:00,73.25,73.29,73.23,73.24,34218.0,64.6074,64.6427,64.5898,64.5986,34218.0
2018-05-24 15:40:00,73.24,73.28,73.19,73.28,47017.0,64.5986,64.6339,64.5545,64.6339,47017.0
2018-05-24 15:50:00,73.28,73.49,73.26,73.47,518542.0,64.6339,64.8191,64.6162,64.8014,518542.0
2018-05-25 09:30:00,74.01,74.2,74.01,74.14,192934.0,65.2777,65.4453,65.2777,65.3924,192934.0
2018-05-25 09:40:00,74.14,74.19,74.05,74.15,146774.0,65.3924,65.4365,65.313,65.4012,146774.0
2018-05-25 09:50:00,74.15,74.15,74.04,74.13,52932.0,65.4012,65.4012,65.3042,65.3836,52932.0
2018-05-25 10:00:00,74.12,74.27,74.09,74.25,200740.0,65.3747,65.507,65.3483,65.4894,200740.0
2018-05-25 10:10:00,74.25,74.31,74.18,74.29,67228.0,65.4894,65.5423,65.4277,65.5247,67228.0
2018-05-25 10:20:00,74.28,74.36,74.26,74.3,59022.0,65.5159,65.5864,65.4982,65.5335,59022.0
2018-05-25 10:30:00,74.31,74.38,74.31,74.34,62376.0,65.5423,65.6041,65.5423,65.5688,62376.0
2018-05-25 10:40:00,74.35,74.37,74.25,74.27,65208.0,65.5776,65.5952,65.4894,65.507,65208.0
2018-05-25 10:50:00,74.27,74.29,74.23,74.26,28788.0,65.507,65.5247,65.4718,65.4982,28788.0
2018-05-25 11:00:00,74.26,74.29,74.23,74.29,29575.0,65.4982,65.5247,65.4718,65.5247,29575.0
2018-05-25 11:10:00,74.29,74.3,74.2,74.23,39542.0,65.5247,65.5335,65.4453,65.4718,39542.0
2018-05-25 11:20:00,74.21,74.27,74.17,74.25,41280.0,65.4541,65.507,65.4188,65.4894,41280.0
2018-05-25 11:30:00,74.26,74.35,74.25,74.35,67037.0,65.4982,65.5776,65.4894,65.5776,67037.0
2018-05-25 11:40:00,74.36,74.39,74.3,74.38,37258.0,65.5864,65.6129,65.5335,65.6041,37258.0
2018-05-25 11:50:00,74.38,74.39,74.32,74.32,51258.0,65.6041,65.6129,65.5511,65.5511,51258.0
2018-05-25 12:00:00,74.32,74.36,74.26,74.28,23449.0,65.5511,65.5864,65.4982,65.5159,23449.0
2018-05-25 12:10:00,74.27,74.28,74.24,74.25,31533.0,65.507,65.5159,65.4806,65.4894,31533.0
2018-05-25 12:20:00,74.25,74.35,74.24,74.33,23858.0,65.4894,65.5776,65.4806,65.56,23858.0
2018-05-25 12:30:00,74.32,74.33,74.17,74.17,535863.0,65.5511,65.56,65.4188,65.4188,535863.0
2018-05-25 12:40:00,74.17,74.21,74.12,74.13,82866.0,65.4188,65.4541,65.3747,65.3836,82866.0
2018-05-25 12:50:00,74.14,74.18,74.08,74.09,440382.0,65.3924,65.4277,65.3395,65.3483,440382.0
2018-05-25 13:00:00,74.09,74.1,74.04,74.1,157688.0,65.3483,65.3571,65.3042,65.3571,157688.0
2018-05-25 13:10:00,74.1,74.14,74.08,74.1,113853.0,65.3571,65.3924,65.3395,65.3571,113853.0
2018-05-25 13:20:00,74.09,74.12,74.09,74.12,44711.0,65.3483,65.3747,65.3483,65.3747,44711.0
2018-05-25 13:30:00,74.1,74.1,74.04,74.06,164911.0,65.3571,65.3571,65.3042,65.3218,164911.0
2018-05-25 13:40:00,74.06,74.08,74.05,74.07,43244.0,65.3218,65.3395,65.313,65.3306,43244.0
2018-05-25 13:50:00,74.08,74.1,74.03,74.05,25546.0,65.3395,65.3571,65.2954,65.313,25546.0
2018-05-25 14:00:00,74.05,74.16,74.03,74.14,42720.0,65.313,65.41,65.2954,65.3924,42720.0
2018-05-25 14:10:00,74.14,74.16,74.14,74.15,11198.0,65.3924,65.41,65.3924,65.4012,11198.0
2018-05-25 14:20:00,74.15,74.17,74.14,74.16,11748.0,65.4012,65.4188,65.3924,65.41,11748.0
2018-05-25 14:30:00,74.16,74.18,74.11,74.12,20832.0,65.41,65.4277,65.3659,65.3747,20832.0
2018-05-25 14:40:00,74.12,74.12,74.04,74.05,30014.0,65.3747,65.3747,65.3042,65.313,30014.0
2018-05-25 14:50:00,74.05,74.11,74.05,74.1,20203.0,65.313,65.3659,65.313,65.3571,20203.0
2018-05-25 15:00:00,74.1,74.13,74.07,74.09,24979.0,65.3571,65.3836,65.3306,65.3483,24979.0
2018-05-25 15:10:00,74.09,74.16,74.08,74.14,24290.0,65.3483,65.41,65.3395,65.3924,24290.0
2018-05-25 15:20:00,74.14,74.19,74.1,74.19,26046.0,65.3924,65.4365,65.3571,65.4365,26046.0
2018-05-25 15:30:00,74.19,74.19,74.13,74.14,30341.0,65.4365,65.4365,65.3836,65.3924,30341.0
2018-05-25 15:40:00,74.14,74.15,74.11,74.15,59075.0,65.3924,65.4012,65.3659,65.4012,59075.0
2018-05-25 15:50:00,74.15,74.19,74.13,74.13,157314.0,65.4012,65.4365,65.3836,65.3836,157314.0
2018-05-29 09:30:00,73.29,73.38,73.14,73.15,121750.0,64.6427,64.7221,64.5104,64.5192,121750.0
2018-05-29 09:40:00,73.15,73.22,73.1,73.17,148883.0,64.5192,64.5809,64.4751,64.5368,148883.0
2018-05-29 09:50:00,73.18,73.24,73.12,73.21,106998.0,64.5457,64.5986,64.4927,64.5721,106998.0
2018-05-29 10:00:00,73.22,73.24,73.18,73.2,100541.0,64.5809,64.5986,64.5457,64.5633,100541.0
2018-05-29 10:10:00,73.2,73.25,73.18,73.19,70465.0,64.5633,64.6074,64.5457,64.5545,70465.0
2018-05-29 10:20:00,73.18,73.26,73.16,73.23,69111.0,64.5457,64.6162,64.528,64.5898,69111.0
2018-05-29 10:30:00,73.21,73.21,73.06,73.09,81252.0,64.5721,64.5721,64.4398,64.4663,81252.0
2018-05-29 10:40:00,73.08,73.09,73.0,73.06,95333.0,64.4575,64.4663,64.3869,64.4398,95333.0
2018-05-29 10:50:00,73.06,73.08,72.94,72.94,163098.0,64.4398,64.4575,64.334,64.334,163098.0
2018-05-29 11:00:00,72.94,72.94,72.82,72.84,117687.0,64.334,64.334,64.2281,64.2458,117687.0
2018-05-29 11:10:00,72.85,72.94,72.84,72.87,56312.0,64.2546,64.334,64.2458,64.2722,56312.0
2018-05-29 11:20:00,72.87,72.91,72.81,72.84,249174.0,64.2722,64.3075,64.2193,64.2458,249174.0
2018-05-29 11:30:00,72.84,72.88,72.72,72.73,80003.0,64.2458,64.2811,64.1399,64.1487,80003.0
2018-05-29 11:40:00,72.73,72.74,72.61,72.68,167995.0,64.1487,64.1576,64.0429,64.1046,167995.0
2018-05-29 11:50:00,72.67,72.73,72.65,72.66,55731.0,64.0958,64.1487,64.0782,64.087,55731.0
2018-05-29 12:00:00,72.65,72.65,72.54,72.55,74833.0,64.0782,64.0782,63.9812,63.99,74833.0
2018-05-29 12:10:00,72.55,72.59,72.48,72.58,46873.0,63.99,64.0253,63.9282,64.0164,46873.0
2018-05-29 12:20:00,72.57,72.66,72.57,72.6,53047.0,64.0076,64.087,64.0076,64.0341,53047.0
2018-05-29 12:30:00,72.61,72.65,72.58,72.61,72296.0,64.0429,64.0782,64.0164,64.0429,72296.0
2018-05-29 12:40:00,72.61,72.65,72.53,72.6,65887.0,64.0429,64.0782,63.9723,64.0341,65887.0
2018-05-29 12:50:00,72.61,72.71,72.61,72.69,35897.0,64.0429,64.1311,64.0429,64.1135,35897.0
2018-05-29 13:00:00,72.69,72.69,72.54,72.55,37215.0,64.1135,64.1135,63.9812,63.99,37215.0
2018-05-29 13:10:00,72.55,72.6,72.51,72.58,41334.0,63.99,64.0341,63.9547,64.0164,41334.0
2018-05-29 13:20:00,72.57,72.61,72.51,72.55,49155.0,64.0076,64.0429,63.9547,63.99,49155.0
2018-05-29 13:30:00,72.55,72.55,72.43,72.44,83660.0,63.99,63.99,63.8841,63.893,83660.0
2018-05-29 13:40:00,72.44,72.6,72.43,72.56,48520.0,63.893,64.0341,63.8841,63.9988,48520.0
2018-05-29 13:50:00,72.56,72.62,72.48,72.48,32542.0,63.9988,64.0517,63.9282,63.9282,32542.0
2018-05-29 14:00:00,72.48,72.48,72.38,72.43,35162.0,63.9282,63.9282,63.84,63.8841,35162.0
2018-05-29 14:10:00,72.42,72.43,72.35,72.36,76732.0,63.8753,63.8841,63.8136,63.8224,76732.0
2018-05-29 14:20:00,72.35,72.49,72.31,72.49,57759.0,63.8136,63.9371,63.7783,63.9371,57759.0
2018-05-29 14:30:00,72.5,72.54,72.38,72.39,65243.0,63.9459,63.9812,63.84,63.8489,65243.0
2018-05-29 14:40:00,72.38,72.39,72.27,72.32,52419.0,63.84,63.8489,63.743,63.7871,52419.0
2018-05-29 14:50:00,72.32,72.34,72.27,72.3,39023.0,63.7871,63.8048,63.743,63.7695,39023.0
2018-05-29 15:00:00,72.29,72.44,72.27,72.41,64722.0,63.7607,63.893,63.743,63.8665,64722.0
2018-05-29 15:10:00,72.41,72.46,72.37,72.4,63767.0,63.8665,63.9106,63.8312,63.8577,63767.0
2018-05-29 15:20:00,72.39,72.47,72.38,72.46,44989.0,63.8489,63.9194,63.84,63.9106,44989.0
2018-05-29 15:30:00,72.45,72.57,72.42,72.56,98382.0,63.9018,64.0076,63.8753,63.9988,98382.0
2018-05-29 15:40:00,72.55,72.65,72.54,72.65,78145.0,63.99,64.0782,63.9812,64.0782,78145.0
2018-05-29 15:50:00,72.65,72.74,72.64,72.67,355362.0,64.0782,64.1576,64.0694,64.0958,355362.0
2018-05-30 09:30:00,71.73,71.79,71.65,71.73,253067.0,63.2667,63.3197,63.1962,63.2667,253067.0
2018-05-30 09:40:00,71.73,71.86,71.68,71.76,161510.0,63.2667,63.3814,63.2226,63.2932,161510.0
2018-05-30 09:50:00,71.76,71.77,71.64,71.65,60883.0,63.2932,63.302,63.1874,63.1962,60883.0
2018-05-30 10:00:00,71.65,71.69,71.57,71.64,90167.0,63.1962,63.2315,63.1256,63.1874,90167.0
2018-05-30 10:10:00,71.63,71.72,71.63,71.67,126369.0,63.1785,63.2579,63.1785,63.2138,126369.0
2018-05-30 10:20:00,71.66,71.68,71.59,71.66,64475.0,63.205,63.2226,63.1433,63.205,64475.0
2018-05-30 10:30:00,71.66,71.71,71.64,71.68,35046.0,63.205,63.2491,63.1874,63.2226,35046.0
2018-05-30 10:40:00,71.69,71.84,71.67,71.82,50104.0,63.2315,63.3638,63.2138,63.3461,50104.0
2018-05-30 10:50:00,71.83,71.92,71.82,71.89,85997.0,63.3549,63.4343,63.3461,63.4079,85997.0
2018-05-30 11:00:00,71.89,71.92,71.83,71.84,35566.0,63.4079,63.4343,63.3549,63.3638,35566.0
2018-05-30 11:10:00,71.84,71.94,71.83,71.93,53868.0,63.3638,63.452,63.3549,63.4431,53868.0
2018-05-30 11:20:00,71.93,72.03,71.93,71.99,28554.0,63.4431,63.5313,63.4431,63.4961,28554.0
2018-05-30 11:30:00,71.98,72.22,71.98,72.14,95413.0,63.4872,63.6989,63.4872,63.6284,95413.0
2018-05-30 11:40:00,72.14,72.16,72.08,72.15,52931.0,63.6284,63.646,63.5754,63.6372,52931.0
2018-05-30 11:50:00,72.16,72.25,72.16,72.22,57198.0,63.646,63.7254,63.646,63.6989,57198.0
2018-05-30 12:00:00,72.22,72.32,72.21,72.22,74499.0,63.6989,63.7871,63.6901,63.6989,74499.0
2018-05-30 12:10:00,72.23,72.26,72.19,72.21,33170.0,63.7077,63.7342,63.6725,63.6901,33170.0
2018-05-30 12:20:00,72.23,72.29,72.21,72.28,16390.0,63.7077,63.7607,63.6901,63.7518,16390.0
2018-05-30 12:30:00,72.28,72.29,72.19,72.2,41174.0,63.7518,63.7607,63.6725,63.6813,41174.0
2018-05-30 12:40:00,72.2,72.23,72.16,72.19,37420.0,63.6813,63.7077,63.646,63.6725,37420.0
2018-05-30 12:50:00,72.19,72.24,72.19,72.23,11392.0,63.6725,63.7166,63.6725,63.7077,11392.0
2018-05-30 13:00:00,72.23,72.25,72.18,72.2,21187.0,63.7077,63.7254,63.6636,63.6813,21187.0
2018-05-30 13:10:00,72.2,72.33,72.17,72.31,47883.0,63.6813,63.7959,63.6548,63.7783,47883.0
2018-05-30 13:20:00,72.31,72.35,72.28,72.29,23955.0,63.7783,63.8136,63.7518,63.7607,23955.0
2018-05-30 13:30:00,72.3,72.3,72.26,72.29,16446.0,63.7695,63.7695,63.7342,63.7607,16446.0
2018-05-30 13:40:00,72.29,72.29,72.2,72.22,27618.0,63.7607,63.7607,63.6813,63.6989,27618.0
2018-05-30 13:50:00,72.22,72.23,72.19,72.19,19705.0,63.6989,63.7077,63.6725,63.6725,19705.0
2018-05-30 14:00:00,72.19,72.25,72.18,72.24,26358.0,63.6725,63.7254,63.6636,63.7166,26358.0
2018-05-30 14:10:00,72.25,72.28,72.23,72.26,30829.0,63.7254,63.7518,63.7077,63.7342,30829.0
2018-05-30 14:20:00,72.25,72.28,72.24,72.27,29817.0,63.7254,63.7518,63.7166,63.743,29817.0
2018-05-30 14:30:00,72.27,72.33,72.26,72.32,31538.0,63.743,63.7959,63.7342,63.7871,31538.0
2018-05-30 14:40:00,72.33,72.34,72.29,72.3,60467.0,63.7959,63.8048,63.7607,63.7695,60467.0
2018-05-30 14:50:00,72.3,72.37,72.3,72.37,85459.0,63.7695,63.8312,63.7695,63.8312,85459.0
2018-05-30 15:00:00,72.37,72.43,72.33,72.34,63124.0,63.8312,63.8841,63.7959,63.8048,63124.0
2018-05-30 15:10:00,72.34,72.38,72.3,72.34,107825.0,63.8048,63.84,63.7695,63.8048,107825.0
2018-05-30 15:20:00,72.34,72.36,72.31,72.32,45043.0,63.8048,63.8224,63.7783,63.7871,45043.0
2018-05-30 15:30:00,72.32,72.33,72.27,72.32,99330.0,63.7871,63.7959,63.743,63.7871,99330.0
2018-05-30 15:40:00,72.33,72.4,72.32,72.38,70439.0,63.7959,63.8577,63.7871,63.84,70439.0
2018-05-30 15:50:00,72.38,72.51,72.38,72.5,422297.0,63.84,63.9547,63.84,63.9459,422297.0
2018-05-31 09:30:00,72.1,72.19,72.02,72.17,221307.0,63.5931,63.6725,63.5225,63.6548,221307.0
2018-05-31 09:40:00,72.16,72.22,72.03,72.07,115593.0,63.646,63.6989,63.5313,63.5666,115593.0
2018-05-31 09:50:00,72.07,72.12,72.02,72.09,45574.0,63.5666,63.6107,63.5225,63.5843,45574.0
2018-05-31 10:00:00,72.09,72.19,72.02,72.05,100687.0,63.5843,63.6725,63.5225,63.549,100687.0
2018-05-31 10:10:00,72.04,72.18,72.02,72.14,133599.0,63.5402,63.6636,63.5225,63.6284,133599.0
2018-05-31 10:20:00,72.14,72.23,72.14,72.21,104705.0,63.6284,63.7077,63.6284,63.6901,104705.0
2018-05-31 10:30:00,72.22,72.25,72.12,72.14,104973.0,63.6989,63.7254,63.6107,63.6284,104973.0
2018-05-31 10:40:00,72.14,72.17,72.01,72.01,96410.0,63.6284,63.6548,63.5137,63.5137,96410.0
2018-05-31 10:50:00,72.01,72.04,71.97,71.99,76364.0,63.5137,63.5402,63.4784,63.4961,76364.0
2018-05-31 11:00:00,71.98,72.08,71.94,72.04,69065.0,63.4872,63.5754,63.452,63.5402,69065.0
2018-05-31 11:10:00,72.04,72.07,71.93,71.96,40258.0,63.5402,63.5666,63.4431,63.4696,40258.0
2018-05-31 11:20:00,71.96,72.06,71.93,72.06,93387.0,63.4696,63.5578,63.4431,63.5578,93387.0
2018-05-31 11:30:00,72.05,72.2,71.98,72.18,61921.0,63.549,63.6813,63.4872,63.6636,61921.0
2018-05-31 11:40:00,72.18,72.29,72.18,72.26,106359.0,63.6636,63.7607,63.6636,63.7342,106359.0
2018-05-31 11:50:00,72.27,72.27,72.15,72.15,39014.0,63.743,63.743,63.6372,63.6372,39014.0
2018-05-31 12:00:00,72.15,72.15,72.01,72.02,28427.0,63.6372,63.6372,63.5137,63.5225,28427.0
2018-05-31 12:10:00,72.01,72.09,72.0,72.05,19452.0,63.5137,63.5843,63.5049,63.549,19452.0
2018-05-31 12:20:00,72.05,72.06,71.99,72.01,18787.0,63.549,63.5578,63.4961,63.5137,18787.0
2018-05-31 12:30:00,72.01,72.05,72.01,72.05,20319.0,63.5137,63.549,63.5137,63.549,20319.0
2018-05-31 12:40:00,72.04,72.13,72.02,72.13,64507.0,63.5402,63.6195,63.5225,63.6195,64507.0
2018-05-31 12:50:00,72.13,72.14,72.09,72.14,54510.0,63.6195,63.6284,63.5843,63.6284,54510.0
2018-05-31 13:00:00,72.14,72.17,72.08,72.16,86423.0,63.6284,63.6548,63.5754,63.646,86423.0
2018-05-31 13:10:00,72.15,72.19,72.13,72.19,24787.0,63.6372,63.6725,63.6195,63.6725,24787.0
2018-05-31 13:20:00,72.19,72.21,72.09,72.12,69986.0,63.6725,63.6901,63.5843,63.6107,69986.0
2018-05-31 13:30:00,72.12,72.16,72.08,72.16,60919.0,63.6107,63.646,63.5754,63.646,60919.0
2018-05-31 13:40:00,72.16,72.19,72.16,72.18,34022.0,63.646,63.6725,63.646,63.6636,34022.0
2018-05-31 13:50:00,72.19,72.19,72.02,72.07,66281.0,63.6725,63.6725,63.5225,63.5666,66281.0
2018-05-31 14:00:00,72.05,72.09,71.97,72.07,36886.0,63.549,63.5843,63.4784,63.5666,36886.0
2018-05-31 14:10:00,72.06,72.21,72.06,72.16,133455.0,63.5578,63.6901,63.5578,63.646,133455.0
2018-05-31 14:20:00,72.17,72.26,72.17,72.23,85924.0,63.6548,63.7342,63.6548,63.7077,85924.0
2018-05-31 14:30:00,72.23,72.24,72.18,72.21,59259.0,63.7077,63.7166,63.6636,63.6901,59259.0
2018-05-31 14:40:00,72.2,72.26,72.19,72.26,83069.0,63.6813,63.7342,63.6725,63.7342,83069.0
2018-05-31 14:50:00,72.26,72.35,72.25,72.34,151324.0,63.7342,63.8136,63.7254,63.8048,151324.0
2018-05-31 15:00:00,72.34,72.44,72.31,72.44,99138.0,63.8048,63.893,63.7783,63.893,99138.0
2018-05-31 15:10:00,72.43,72.44,72.37,72.38,68862.0,63.8841,63.893,63.8312,63.84,68862.0
2018-05-31 15:20:00,72.39,72.42,72.34,72.42,43986.0,63.8489,63.8753,63.8048,63.8753,43986.0
2018-05-31 15:30:00,72.42,72.47,72.39,72.45,101507.0,63.8753,63.9194,63.8489,63.9018,101507.0
2018-05-31 15:40:00,72.46,72.47,72.22,72.23,300823.0,63.9106,63.9194,63.6989,63.7077,300823.0
2018-05-31 15:50:00,72.22,72.22,72.1,72.16,357990.0,63.6989,63.6989,63.5931,63.646,357990.0
2018-06-01 09:30:00,73.06,73.32,73.06,73.28,121106.0,64.4398,64.6691,64.4398,64.6339,121106.0
2018-06-01 09:40:00,73.28,73.35,73.27,73.31,207312.0,64.6339,64.6956,64.625,64.6603,207312.0
2018-06-01 09:50:00,73.31,73.42,73.3,73.35,99165.0,64.6603,64.7573,64.6515,64.6956,99165.0
2018-06-01 10:00:00,73.35,73.44,73.31,73.31,114362.0,64.6956,64.775,64.6603,64.6603,114362.0
2018-06-01 10:10:00,73.32,73.33,73.12,73.23,106978.0,64.6691,64.678,64.4927,64.5898,106978.0
2018-06-01 10:20:00,73.23,73.33,73.16,73.16,109890.0,64.5898,64.678,64.528,64.528,109890.0
2018-06-01 10:30:00,73.15,73.22,73.12,73.17,76076.0,64.5192,64.5809,64.4927,64.5368,76076.0
2018-06-01 10:40:00,73.17,73.19,73.07,73.19,78123.0,64.5368,64.5545,64.4486,64.5545,78123.0
2018-06-01 10:50:00,73.21,73.31,73.18,73.18,283950.0,64.5721,64.6603,64.5457,64.5457,283950.0
2018-06-01 11:00:00,73.18,73.26,73.18,73.18,40391.0,64.5457,64.6162,64.5457,64.5457,40391.0
2018-06-01 11:10:00,73.18,73.32,73.16,73.31,42198.0,64.5457,64.6691,64.528,64.6603,42198.0
2018-06-01 11:20:00,73.31,73.34,73.19,73.19,57882.0,64.6603,64.6868,64.5545,64.5545,57882.0
2018-06-01 11:30:00,73.19,73.32,73.17,73.31,100842.0,64.5545,64.6691,64.5368,64.6603,100842.0
2018-06-01 11:40:00,73.3,73.34,73.28,73.34,53490.0,64.6515,64.6868,64.6339,64.6868,53490.0
2018-06-01 11:50:00,73.35,73.4,73.31,73.31,76964.0,64.6956,64.7397,64.6603,64.6603,76964.0
2018-06-01 12:00:00,73.32,73.34,73.3,73.31,139300.0,64.6691,64.6868,64.6515,64.6603,139300.0
2018-06-01 12:10:00,73.32,73.4,73.31,73.39,55783.0,64.6691,64.7397,64.6603,64.7309,55783.0
2018-06-01 12:20:00,73.39,73.4,73.36,73.39,25615.0,64.7309,64.7397,64.7044,64.7309,25615.0
2018-06-01 12:30:00,73.39,73.41,73.36,73.36,33768.0,64.7309,64.7485,64.7044,64.7044,33768.0
2018-06-01 12:40:00,73.36,73.38,73.33,73.34,107463.0,64.7044,64.7221,64.678,64.6868,107463.0
2018-06-01 12:50:00,73.34,73.34,73.26,73.3,109093.0,64.6868,64.6868,64.6162,64.6515,109093.0
2018-06-01 13:00:00,73.3,73.4,73.3,73.39,60896.0,64.6515,64.7397,64.6515,64.7309,60896.0
2018-06-01 13:10:00,73.38,73.38,73.36,73.36,21908.0,64.7221,64.7221,64.7044,64.7044,21908.0
2018-06-01 13:20:00,73.35,73.4,73.33,73.34,15368.0,64.6956,64.7397,64.678,64.6868,15368.0
2018-06-01 13:30:00,73.35,73.42,73.35,73.41,17275.0,64.6956,64.7573,64.6956,64.7485,17275.0
2018-06-01 13:40:00,73.4,73.42,73.39,73.4,19973.0,64.7397,64.7573,64.7309,64.7397,19973.0
2018-06-01 13:50:00,73.39,73.4,73.34,73.37,23328.0,64.7309,64.7397,64.6868,64.7132,23328.0
2018-06-01 14:00:00,73.37,73.4,73.29,73.31,42461.0,64.7132,64.7397,64.6427,64.6603,42461.0
2018-06-01 14:10:00,73.31,73.35,73.29,73.35,17584.0,64.6603,64.6956,64.6427,64.6956,17584.0
2018-06-01 14:20:00,73.35,73.39,73.35,73.39,24232.0,64.6956,64.7309,64.6956,64.7309,24232.0
2018-06-01 14:30:00,73.39,73.39,73.31,73.34,33363.0,64.7309,64.7309,64.6603,64.6868,33363.0
2018-06-01 14:40:00,73.33,73.41,73.33,73.39,230158.0,64.678,64.7485,64.678,64.7309,230158.0
2018-06-01 14:50:00,73.38,73.45,73.38,73.41,23482.0,64.7221,64.7838,64.7221,64.7485,23482.0
2018-06-01 15:00:00,73.4,73.4,73.32,73.34,29941.0,64.7397,64.7397,64.6691,64.6868,29941.0
2018-06-01 15:10:00,73.34,73.34,73.28,73.28,43203.0,64.6868,64.6868,64.6339,64.6339,43203.0
2018-06-01 15:20:00,73.28,73.31,73.24,73.29,68448.0,64.6339,64.6603,64.5986,64.6427,68448.0
2018-06-01 15:30:00,73.28,73.34,73.28,73.34,72350.0,64.6339,64.6868,64.6339,64.6868,72350.0
2018-06-01 15:40:00,73.34,73.4,73.33,73.36,222981.0,64.6868,64.7397,64.678,64.7044,222981.0
2018-06-01 15:50:00,73.35,73.48,73.35,73.47,238201.0,64.6956,64.8103,64.6956,64.8014,238201.0
2018-06-04 09:30:00,73.77,73.84,73.73,73.83,105809.0,65.066,65.1278,65.0308,65.119,105809.0
2018-06-04 09:40:00,73.84,73.85,73.78,73.78,64565.0,65.1278,65.1366,65.0749,65.0749,64565.0
2018-06-04 09:50:00,73.77,73.85,73.74,73.83,79280.0,65.066,65.1366,65.0396,65.119,79280.0
2018-06-04 10:00:00,73.83,73.88,73.74,73.74,100537.0,65.119,65.1631,65.0396,65.0396,100537.0
2018-06-04 10:10:00,73.74,73.8,73.69,73.78,102500.0,65.0396,65.0925,64.9955,65.0749,102500.0
2018-06-04 10:20:00,73.79,73.8,73.7,73.7,37955.0,65.0837,65.0925,65.0043,65.0043,37955.0
2018-06-04 10:30:00,73.7,73.72,73.66,73.72,115387.0,65.0043,65.0219,64.969,65.0219,115387.0
2018-06-04 10:40:00,73.72,73.78,73.71,73.78,64731.0,65.0219,65.0749,65.0131,65.0749,64731.0
2018-06-04 10:50:00,73.78,73.79,73.73,73.76,61465.0,65.0749,65.0837,65.0308,65.0572,61465.0
2018-06-04 11:00:00,73.77,73.81,73.72,73.74,100825.0,65.066,65.1013,65.0219,65.0396,100825.0
2018-06-04 11:10:00,73.73,73.75,73.68,73.69,29023.0,65.0308,65.0484,64.9867,64.9955,29023.0
2018-06-04 11:20:00,73.69,73.71,73.65,73.69,49607.0,64.9955,65.0131,64.9602,64.9955,49607.0
2018-06-04 11:30:00,73.7,73.7,73.64,73.64,41445.0,65.0043,65.0043,64.9514,64.9514,41445.0
2018-06-04 11:40:00,73.65,73.7,73.65,73.69,31849.0,64.9602,65.0043,64.9602,64.9955,31849.0
2018-06-04 11:50:00,73.68,73.73,73.64,73.73,27675.0,64.9867,65.0308,64.9514,65.0308,27675.0
2018-06-04 12:00:00,73.73,73.73,73.69,73.71,14144.0,65.0308,65.0308,64.9955,65.0131,14144.0
2018-06-04 12:10:00,73.7,73.7,73.66,73.69,27782.0,65.0043,65.0043,64.969,64.9955,27782.0
2018-06-04 12:20:00,73.68,73.77,73.68,73.75,15805.0,64.9867,65.066,64.9867,65.0484,15805.0
2018-06-04 12:30:00,73.75,73.76,73.72,73.72,22337.0,65.0484,65.0572,65.0219,65.0219,22337.0
2018-06-04 12:40:00,73.73,73.79,73.72,73.77,28064.0,65.0308,65.0837,65.0219,65.066,28064.0
2018-06-04 12:50:00,73.76,73.79,73.74,73.74,19110.0,65.0572,65.0837,65.0396,65.0396,19110.0
2018-06-04 13:00:00,73.75,73.8,73.74,73.78,46034.0,65.0484,65.0925,65.0396,65.0749,46034.0
2018-06-04 13:10:00,73.79,73.83,73.78,73.82,22529.0,65.0837,65.119,65.0749,65.1101,22529.0
2018-06-04 13:20:00,73.83,73.84,73.8,73.82,21674.0,65.119,65.1278,65.0925,65.1101,21674.0
2018-06-04 13:30:00,73.81,73.81,73.75,73.76,24271.0,65.1013,65.1013,65.0484,65.0572,24271.0
2018-06-04 13:40:00,73.75,73.8,73.75,73.79,11101.0,65.0484,65.0925,65.0484,65.0837,11101.0
2018-06-04 13:50:00,73.78,73.79,73.75,73.79,14743.0,65.0749,65.0837,65.0484,65.0837,14743.0
2018-06-04 14:00:00,73.78,73.8,73.77,73.8,8260.0,65.0749,65.0925,65.066,65.0925,8260.0
2018-06-04 14:10:00,73.8,73.8,73.75,73.75,31716.0,65.0925,65.0925,65.0484,65.0484,31716.0
2018-06-04 14:20:00,73.75,73.76,73.74,73.74,10066.0,65.0484,65.0572,65.0396,65.0396,10066.0
2018-06-04 14:30:00,73.74,73.75,73.72,73.75,15235.0,65.0396,65.0484,65.0219,65.0484,15235.0
2018-06-04 14:40:00,73.75,73.75,73.72,73.75,19731.0,65.0484,65.0484,65.0219,65.0484,19731.0
2018-06-04 14:50:00,73.75,73.81,73.74,73.81,18221.0,65.0484,65.1013,65.0396,65.1013,18221.0
2018-06-04 15:00:00,73.8,73.81,73.77,73.8,14397.0,65.0925,65.1013,65.066,65.0925,14397.0
2018-06-04 15:10:00,73.8,73.81,73.77,73.79,23451.0,65.0925,65.1013,65.066,65.0837,23451.0
2018-06-04 15:20:00,73.79,73.79,73.75,73.77,12658.0,65.0837,65.0837,65.0484,65.066,12658.0
2018-06-04 15:30:00,73.77,73.79,73.72,73.75,180547.0,65.066,65.0837,65.0219,65.0484,180547.0
2018-06-04 15:40:00,73.75,73.77,73.7,73.74,48032.0,65.0484,65.066,65.0043,65.0396,48032.0
2018-06-04 15:50:00,73.74,73.78,73.73,73.76,227409.0,65.0396,65.0749,65.0308,65.0572,227409.0
2018-06-05 09:30:00,73.73,73.78,73.71,73.73,181451.0,65.0308,65.0749,65.0131,65.0308,181451.0
2018-06-05 09:40:00,73.73,73.76,73.68,73.69,160446.0,65.0308,65.0572,64.9867,64.9955,160446.0
2018-06-05 09:50:00,73.7,73.71,73.68,73.7,52360.0,65.0043,65.0131,64.9867,65.0043,52360.0
2018-06-05 10:00:00,73.7,73.72,73.68,73.68,116123.0,65.0043,65.0219,64.9867,64.9867,116123.0
2018-06-05 10:10:00,73.68,73.72,73.65,73.66,47700.0,64.9867,65.0219,64.9602,64.969,47700.0
2018-06-05 10:20:00,73.66,73.67,73.63,73.66,31904.0,64.969,64.9778,64.9426,64.969,31904.0
2018-06-05 10:30:00,73.67,73.69,73.53,73.53,50516.0,64.9778,64.9955,64.8544,64.8544,50516.0
2018-06-05 10:40:00,73.55,73.55,73.47,73.48,91382.0,64.872,64.872,64.8014,64.8103,91382.0
2018-06-05 10:50:00,73.48,73.63,73.47,73.62,97726.0,64.8103,64.9426,64.8014,64.9337,97726.0
2018-06-05 11:00:00,73.62,73.62,73.47,73.47,22383.0,64.9337,64.9337,64.8014,64.8014,22383.0
2018-06-05 11:10:00,73.47,73.57,73.47,73.55,36273.0,64.8014,64.8896,64.8014,64.872,36273.0
2018-06-05 11:20:00,73.55,73.58,73.49,73.5,24941.0,64.872,64.8985,64.8191,64.8279,24941.0
2018-06-05 11:30:00,73.5,73.5,73.44,73.45,66938.0,64.8279,64.8279,64.775,64.7838,66938.0
2018-06-05 11:40:00,73.45,73.46,73.39,73.46,67115.0,64.7838,64.7926,64.7309,64.7926,67115.0
2018-06-05 11:50:00,73.46,73.48,73.41,73.44,22015.0,64.7926,64.8103,64.7485,64.775,22015.0
2018-06-05 12:00:00,73.44,73.46,73.34,73.41,78851.0,64.775,64.7926,64.6868,64.7485,78851.0
2018-06-05 12:10:00,73.41,73.46,73.4,73.45,38100.0,64.7485,64.7926,64.7397,64.7838,38100.0
2018-06-05 12:20:00,73.45,73.48,73.43,73.44,118854.0,64.7838,64.8103,64.7662,64.775,118854.0
2018-06-05 12:30:00,73.44,73.45,73.4,73.41,177047.0,64.775,64.7838,64.7397,64.7485,177047.0
2018-06-05 12:40:00,73.42,73.43,73.37,73.38,82590.0,64.7573,64.7662,64.7132,64.7221,82590.0
2018-06-05 12:50:00,73.38,73.44,73.36,73.43,66218.0,64.7221,64.775,64.7044,64.7662,66218.0
2018-06-05 13:00:00,73.43,73.46,73.42,73.46,91990.0,64.7662,64.7926,64.7573,64.7926,91990.0
2018-06-05 13:10:00,73.46,73.49,73.45,73.46,150251.0,64.7926,64.8191,64.7838,64.7926,150251.0
2018-06-05 13:20:00,73.46,73.47,73.44,73.45,35795.0,64.7926,64.8014,64.775,64.7838,35795.0
2018-06-05 13:30:00,73.45,73.45,73.39,73.42,124328.0,64.7838,64.7838,64.7309,64.7573,124328.0
2018-06-05 13:40:00,73.41,73.47,73.38,73.45,50480.0,64.7485,64.8014,64.7221,64.7838,50480.0
2018-06-05 13:50:00,73.45,73.48,73.41,73.47,51869.0,64.7838,64.8103,64.7485,64.8014,51869.0
2018-06-05 14:00:00,73.48,73.5,73.47,73.48,53523.0,64.8103,64.8279,64.8014,64.8103,53523.0
2018-06-05 14:10:00,73.49,73.49,73.46,73.47,110146.0,64.8191,64.8191,64.7926,64.8014,110146.0
2018-06-05 14:20:00,73.47,73.47,73.43,73.44,89730.0,64.8014,64.8014,64.7662,64.775,89730.0
2018-06-05 14:30:00,73.44,73.46,73.43,73.44,80777.0,64.775,64.7926,64.7662,64.775,80777.0
2018-06-05 14:40:00,73.45,73.47,73.43,73.45,75937.0,64.7838,64.8014,64.7662,64.7838,75937.0
2018-06-05 14:50:00,73.45,73.48,73.44,73.48,95900.0,64.7838,64.8103,64.775,64.8103,95900.0
2018-06-05 15:00:00,73.47,73.47,73.41,73.42,113921.0,64.8014,64.8014,64.7485,64.7573,113921.0
2018-06-05 15:10:00,73.42,73.42,73.34,73.35,172206.0,64.7573,64.7573,64.6868,64.6956,172206.0
2018-06-05 15:20:00,73.35,73.36,73.3,73.34,90401.0,64.6956,64.7044,64.6515,64.6868,90401.0
2018-06-05 15:30:00,73.34,73.34,73.31,73.31,200412.0,64.6868,64.6868,64.6603,64.6603,200412.0
2018-06-05 15:40:00,73.31,73.33,73.31,73.31,185073.0,64.6603,64.678,64.6603,64.6603,185073.0
2018-06-05 15:50:00,73.31,73.33,73.27,73.28,334197.0,64.6603,64.678,64.625,64.6339,334197.0
2018-06-06 09:30:00,73.91,74.12,73.73,74.11,119216.0,65.1895,65.3747,65.0308,65.3659,119216.0
2018-06-06 09:40:00,74.12,74.3,74.07,74.27,147183.0,65.3747,65.5335,65.3306,65.507,147183.0
2018-06-06 09:50:00,74.25,74.27,74.01,74.02,133182.0,65.4894,65.507,65.2777,65.2865,133182.0
2018-06-06 10:00:00,74.03,74.05,73.89,73.92,156568.0,65.2954,65.313,65.1719,65.1983,156568.0
2018-06-06 10:10:00,73.92,73.96,73.83,73.86,78763.0,65.1983,65.2336,65.119,65.1454,78763.0
2018-06-06 10:20:00,73.86,74.0,73.86,73.96,46592.0,65.1454,65.2689,65.1454,65.2336,46592.0
2018-06-06 10:30:00,73.96,73.97,73.88,73.94,31689.0,65.2336,65.2424,65.1631,65.216,31689.0
2018-06-06 10:40:00,73.94,73.94,73.74,73.75,149494.0,65.216,65.216,65.0396,65.0484,149494.0
2018-06-06 10:50:00,73.75,73.92,73.72,73.92,62091.0,65.0484,65.1983,65.0219,65.1983,62091.0
2018-06-06 11:00:00,73.92,73.96,73.88,73.92,38730.0,65.1983,65.2336,65.1631,65.1983,38730.0
2018-06-06 11:10:00,73.92,73.93,73.83,73.84,61849.0,65.1983,65.2072,65.119,65.1278,61849.0
2018-06-06 11:20:00,73.85,73.96,73.85,73.95,33555.0,65.1366,65.2336,65.1366,65.2248,33555.0
2018-06-06 11:30:00,73.96,73.98,73.91,73.91,21276.0,65.2336,65.2513,65.1895,65.1895,21276.0
2018-06-06 11:40:00,73.91,74.03,73.91,74.03,43649.0,65.1895,65.2954,65.1895,65.2954,43649.0
2018-06-06 11:50:00,74.03,74.06,73.95,74.06,20881.0,65.2954,65.3218,65.2248,65.3218,20881.0
2018-06-06 12:00:00,74.06,74.06,73.96,73.96,30509.0,65.3218,65.3218,65.2336,65.2336,30509.0
2018-06-06 12:10:00,73.96,74.04,73.96,74.02,24242.0,65.2336,65.3042,65.2336,65.2865,24242.0
2018-06-06 12:20:00,74.01,74.01,73.97,73.99,32238.0,65.2777,65.2777,65.2424,65.2601,32238.0
2018-06-06 12:30:00,73.98,74.01,73.98,74.0,16696.0,65.2513,65.2777,65.2513,65.2689,16696.0
2018-06-06 12:40:00,74.01,74.03,74.01,74.03,3900.0,65.2777,65.2954,65.2777,65.2954,3900.0
2018-06-06 12:50:00,74.03,74.04,74.01,74.03,12730.0,65.2954,65.3042,65.2777,65.2954,12730.0
2018-06-06 13:00:00,74.04,74.06,74.03,74.06,19382.0,65.3042,65.3218,65.2954,65.3218,19382.0
2018-06-06 13:10:00,74.05,74.11,74.05,74.09,21921.0,65.313,65.3659,65.313,65.3483,21921.0
2018-06-06 13:20:00,74.08,74.12,74.03,74.12,31280.0,65.3395,65.3747,65.2954,65.3747,31280.0
2018-06-06 13:30:00,74.12,74.13,74.09,74.09,14486.0,65.3747,65.3836,65.3483,65.3483,14486.0
2018-06-06 13:40:00,74.1,74.15,74.07,74.13,386128.0,65.3571,65.4012,65.3306,65.3836,386128.0
2018-06-06 13:50:00,74.13,74.18,74.12,74.17,51338.0,65.3836,65.4277,65.3747,65.4188,51338.0
2018-06-06 14:00:00,74.18,74.19,74.15,74.16,52847.0,65.4277,65.4365,65.4012,65.41,52847.0
2018-06-06 14:10:00,74.15,74.2,74.15,74.16,62326.0,65.4012,65.4453,65.4012,65.41,62326.0
2018-06-06 14:20:00,74.16,74.17,74.14,74.17,38368.0,65.41,65.4188,65.3924,65.4188,38368.0
2018-06-06 14:30:00,74.17,74.22,74.16,74.21,49605.0,65.4188,65.4629,65.41,65.4541,49605.0
2018-06-06 14:40:00,74.22,74.26,74.22,74.25,35693.0,65.4629,65.4982,65.4629,65.4894,35693.0
2018-06-06 14:50:00,74.26,74.26,74.21,74.24,55270.0,65.4982,65.4982,65.4541,65.4806,55270.0
2018-06-06 15:00:00,74.23,74.25,74.21,74.22,41731.0,65.4718,65.4894,65.4541,65.4629,41731.0
2018-06-06 15:10:00,74.22,74.3,74.22,74.28,105189.0,65.4629,65.5335,65.4629,65.5159,105189.0
2018-06-06 15:20:00,74.29,74.3,74.28,74.29,59533.0,65.5247,65.5335,65.5159,65.5247,59533.0
2018-06-06 15:30:00,74.28,74.3,74.26,74.28,95853.0,65.5159,65.5335,65.4982,65.5159,95853.0
2018-06-06 15:40:00,74.28,74.32,74.22,74.31,145998.0,65.5159,65.5511,65.4629,65.5423,145998.0
2018-06-06 15:50:00,74.32,74.49,74.31,74.48,446942.0,65.5511,65.7011,65.5423,65.6923,446942.0
2018-06-07 09:30:00,74.54,74.56,74.35,74.39,121250.0,65.7452,65.7628,65.5776,65.6129,121250.0
2018-06-07 09:40:00,74.38,74.42,74.33,74.37,81512.0,65.6041,65.6393,65.56,65.5952,81512.0
2018-06-07 09:50:00,74.37,74.4,74.3,74.37,53987.0,65.5952,65.6217,65.5335,65.5952,53987.0
2018-06-07 10:00:00,74.35,74.45,74.29,74.31,138299.0,65.5776,65.6658,65.5247,65.5423,138299.0
2018-06-07 10:10:00,74.31,74.36,74.26,74.33,51540.0,65.5423,65.5864,65.4982,65.56,51540.0
2018-06-07 10:20:00,74.33,74.36,74.28,74.33,100918.0,65.56,65.5864,65.5159,65.56,100918.0
2018-06-07 10:30:00,74.33,74.33,74.21,74.27,57042.0,65.56,65.56,65.4541,65.507,57042.0
2018-06-07 10:40:00,74.27,74.34,74.26,74.33,116607.0,65.507,65.5688,65.4982,65.56,116607.0
2018-06-07 10:50:00,74.34,74.37,74.31,74.36,63505.0,65.5688,65.5952,65.5423,65.5864,63505.0
2018-06-07 11:00:00,74.36,74.37,74.28,74.32,32312.0,65.5864,65.5952,65.5159,65.5511,32312.0
2018-06-07 11:10:00,74.32,74.44,74.31,74.37,69524.0,65.5511,65.657,65.5423,65.5952,69524.0
2018-06-07 11:20:00,74.37,74.4,74.3,74.33,34976.0,65.5952,65.6217,65.5335,65.56,34976.0
2018-06-07 11:30:00,74.34,74.37,74.27,74.37,34432.0,65.5688,65.5952,65.507,65.5952,34432.0
2018-06-07 11:40:00,74.37,74.4,74.25,74.26,101084.0,65.5952,65.6217,65.4894,65.4982,101084.0
2018-06-07 11:50:00,74.26,74.26,74.15,74.19,102733.0,65.4982,65.4982,65.4012,65.4365,102733.0
2018-06-07 12:00:00,74.18,74.21,74.12,74.19,94042.0,65.4277,65.4541,65.3747,65.4365,94042.0
2018-06-07 12:10:00,74.18,74.21,74.15,74.19,21644.0,65.4277,65.4541,65.4012,65.4365,21644.0
2018-06-07 12:20:00,74.19,74.28,74.17,74.24,42105.0,65.4365,65.5159,65.4188,65.4806,42105.0
2018-06-07 12:30:00,74.24,74.24,74.14,74.15,45349.0,65.4806,65.4806,65.3924,65.4012,45349.0
2018-06-07 12:40:00,74.16,74.17,74.01,74.03,57252.0,65.41,65.4188,65.2777,65.2954,57252.0
2018-06-07 12:50:00,74.03,74.09,74.0,74.08,59224.0,65.2954,65.3483,65.2689,65.3395,59224.0
2018-06-07 13:00:00,74.09,74.09,74.04,74.06,29026.0,65.3483,65.3483,65.3042,65.3218,29026.0
2018-06-07 13:10:00,74.04,74.09,73.98,74.0,47512.0,65.3042,65.3483,65.2513,65.2689,47512.0
2018-06-07 13:20:00,74.0,74.05,73.95,73.96,60108.0,65.2689,65.313,65.2248,65.2336,60108.0
2018-06-07 13:30:00,73.97,74.05,73.8,73.8,181189.0,65.2424,65.313,65.0925,65.0925,181189.0
2018-06-07 13:40:00,73.81,74.0,73.76,74.0,209238.0,65.1013,65.2689,65.0572,65.2689,209238.0
2018-06-07 13:50:00,74.01,74.01,73.77,73.77,98374.0,65.2777,65.2777,65.066,65.066,98374.0
2018-06-07 14:00:00,73.78,73.94,73.75,73.94,122918.0,65.0749,65.216,65.0484,65.216,122918.0
2018-06-07 14:10:00,73.93,73.94,73.79,73.88,66151.0,65.2072,65.216,65.0837,65.1631,66151.0
2018-06-07 14:20:00,73.87,73.95,73.85,73.95,64214.0,65.1542,65.2248,65.1366,65.2248,64214.0
2018-06-07 14:30:00,73.93,74.08,73.87,74.07,87178.0,65.2072,65.3395,65.1542,65.3306,87178.0
2018-06-07 14:40:00,74.07,74.09,74.02,74.08,24312.0,65.3306,65.3483,65.2865,65.3395,24312.0
2018-06-07 14:50:00,74.08,74.08,73.99,74.0,22975.0,65.3395,65.3395,65.2601,65.2689,22975.0
2018-06-07 15:00:00,74.0,74.03,73.96,74.0,44681.0,65.2689,65.2954,65.2336,65.2689,44681.0
2018-06-07 15:10:00,74.0,74.03,73.93,73.95,342736.0,65.2689,65.2954,65.2072,65.2248,342736.0
2018-06-07 15:20:00,73.95,74.01,73.94,74.01,31311.0,65.2248,65.2777,65.216,65.2777,31311.0
2018-06-07 15:30:00,74.0,74.06,73.94,74.06,30211.0,65.2689,65.3218,65.216,65.3218,30211.0
2018-06-07 15:40:00,74.06,74.09,74.02,74.03,42085.0,65.3218,65.3483,65.2865,65.2954,42085.0
2018-06-07 15:50:00,74.03,74.12,74.02,74.03,154698.0,65.2954,65.3747,65.2865,65.2954,154698.0
2018-06-08 09:30:00,73.29,73.39,73.19,73.21,108178.0,64.6427,64.7309,64.5545,64.5721,108178.0
2018-06-08 09:40:00,73.21,73.27,73.15,73.21,123238.0,64.5721,64.625,64.5192,64.5721,123238.0
2018-06-08 09:50:00,73.21,73.27,73.18,73.27,52190.0,64.5721,64.625,64.5457,64.625,52190.0
2018-06-08 10:00:00,73.26,73.26,73.18,73.2,49323.0,64.6162,64.6162,64.5457,64.5633,49323.0
2018-06-08 10:10:00,73.21,73.21,73.13,73.16,79345.0,64.5721,64.5721,64.5016,64.528,79345.0
2018-06-08 10:20:00,73.16,73.24,73.15,73.15,117651.0,64.528,64.5986,64.5192,64.5192,117651.0
2018-06-08 10:30:00,73.14,73.16,73.06,73.07,57965.0,64.5104,64.528,64.4398,64.4486,57965.0
2018-06-08 10:40:00,73.07,73.09,73.03,73.06,35848.0,64.4486,64.4663,64.4134,64.4398,35848.0
2018-06-08 10:50:00,73.06,73.2,73.06,73.19,31913.0,64.4398,64.5633,64.4398,64.5545,31913.0
2018-06-08 11:00:00,73.18,73.32,73.16,73.3,35989.0,64.5457,64.6691,64.528,64.6515,35989.0
2018-06-08 11:10:00,73.32,73.35,73.3,73.34,58695.0,64.6691,64.6956,64.6515,64.6868,58695.0
2018-06-08 11:20:00,73.34,73.35,73.28,73.3,38938.0,64.6868,64.6956,64.6339,64.6515,38938.0
2018-06-08 11:30:00,73.3,73.3,73.18,73.19,41084.0,64.6515,64.6515,64.5457,64.5545,41084.0
2018-06-08 11:40:00,73.19,73.26,73.19,73.21,38866.0,64.5545,64.6162,64.5545,64.5721,38866.0
2018-06-08 11:50:00,73.22,73.26,73.19,73.26,38910.0,64.5809,64.6162,64.5545,64.6162,38910.0
2018-06-08 12:00:00,73.27,73.35,73.27,73.34,45969.0,64.625,64.6956,64.625,64.6868,45969.0
2018-06-08 12:10:00,73.35,73.37,73.26,73.36,41432.0,64.6956,64.7132,64.6162,64.7044,41432.0
2018-06-08 12:20:00,73.38,73.47,73.37,73.46,257357.0,64.7221,64.8014,64.7132,64.7926,257357.0
2018-06-08 12:30:00,73.45,73.52,73.45,73.5,94699.0,64.7838,64.8455,64.7838,64.8279,94699.0
2018-06-08 12:40:00,73.51,73.56,73.51,73.56,131754.0,64.8367,64.8808,64.8367,64.8808,131754.0
2018-06-08 12:50:00,73.56,73.61,73.5,73.5,32225.0,64.8808,64.9249,64.8279,64.8279,32225.0
2018-06-08 13:00:00,73.51,73.51,73.45,73.45,53341.0,64.8367,64.8367,64.7838,64.7838,53341.0
2018-06-08 13:10:00,73.45,73.48,73.45,73.48,21292.0,64.7838,64.8103,64.7838,64.8103,21292.0
2018-06-08 13:20:00,73.48,73.5,73.46,73.5,16362.0,64.8103,64.8279,64.7926,64.8279,16362.0
2018-06-08 13:30:00,73.5,73.55,73.5,73.52,11246.0,64.8279,64.872,64.8279,64.8455,11246.0
2018-06-08 13:40:00,73.53,73.57,73.53,73.55,85536.0,64.8544,64.8896,64.8544,64.872,85536.0
2018-06-08 13:50:00,73.55,73.55,73.47,73.54,60702.0,64.872,64.872,64.8014,64.8632,60702.0
2018-06-08 14:00:00,73.54,73.57,73.54,73.55,36463.0,64.8632,64.8896,64.8632,64.872,36463.0
2018-06-08 14:10:00,73.56,73.62,73.54,73.57,68434.0,64.8808,64.9337,64.8632,64.8896,68434.0
2018-06-08 14:20:00,73.56,73.57,73.53,73.54,21150.0,64.8808,64.8896,64.8544,64.8632,21150.0
2018-06-08 14:30:00,73.55,73.55,73.51,73.53,26135.0,64.872,64.872,64.8367,64.8544,26135.0
2018-06-08 14:40:00,73.53,73.58,73.53,73.56,27250.0,64.8544,64.8985,64.8544,64.8808,27250.0
2018-06-08 14:50:00,73.56,73.59,73.52,73.53,37840.0,64.8808,64.9073,64.8455,64.8544,37840.0
2018-06-08 15:00:00,73.53,73.54,73.5,73.51,16663.0,64.8544,64.8632,64.8279,64.8367,16663.0
2018-06-08 15:10:00,73.51,73.56,73.49,73.5,38706.0,64.8367,64.8808,64.8191,64.8279,38706.0
2018-06-08 15:20:00,73.5,73.56,73.5,73.55,16447.0,64.8279,64.8808,64.8279,64.872,16447.0
2018-06-08 15:30:00,73.56,73.58,73.53,73.55,30219.0,64.8808,64.8985,64.8544,64.872,30219.0
2018-06-08 15:40:00,73.55,73.55,73.49,73.49,29828.0,64.872,64.872,64.8191,64.8191,29828.0
2018-06-08 15:50:00,73.5,73.54,73.43,73.46,150819.0,64.8279,64.8632,64.7662,64.7926,150819.0
2018-06-11 09:30:00,73.84,73.9,73.8,73.85,47334.0,65.1278,65.1807,65.0925,65.1366,47334.0
2018-06-11 09:40:00,73.85,73.95,73.85,73.9,57587.0,65.1366,65.2248,65.1366,65.1807,57587.0
2018-06-11 09:50:00,73.91,73.91,73.84,73.85,23494.0,65.1895,65.1895,65.1278,65.1366,23494.0
2018-06-11 10:00:00,73.86,73.89,73.83,73.86,55123.0,65.1454,65.1719,65.119,65.1454,55123.0
2018-06-11 10:10:00,73.85,73.89,73.82,73.86,63705.0,65.1366,65.1719,65.1101,65.1454,63705.0
2018-06-11 10:20:00,73.85,73.85,73.79,73.8,156596.0,65.1366,65.1366,65.0837,65.0925,156596.0
2018-06-11 10:30:00,73.8,73.83,73.75,73.76,72001.0,65.0925,65.119,65.0484,65.0572,72001.0
2018-06-11 10:40:00,73.75,73.77,73.73,73.73,37576.0,65.0484,65.066,65.0308,65.0308,37576.0
2018-06-11 10:50:00,73.73,73.79,73.72,73.79,62387.0,65.0308,65.0837,65.0219,65.0837,62387.0
2018-06-11 11:00:00,73.79,73.81,73.74,73.78,50511.0,65.0837,65.1013,65.0396,65.0749,50511.0
2018-06-11 11:10:00,73.78,73.83,73.76,73.82,24518.0,65.0749,65.119,65.0572,65.1101,24518.0
2018-06-11 11:20:00,73.82,73.87,73.81,73.86,115255.0,65.1101,65.1542,65.1013,65.1454,115255.0
2018-06-11 11:30:00,73.86,73.87,73.81,73.84,36113.0,65.1454,65.1542,65.1013,65.1278,36113.0
2018-06-11 11:40:00,73.84,73.88,73.84,73.87,18556.0,65.1278,65.1631,65.1278,65.1542,18556.0
2018-06-11 11:50:00,73.87,73.9,73.87,73.88,17700.0,65.1542,65.1807,65.1542,65.1631,17700.0
2018-06-11 12:00:00,73.9,73.9,73.87,73.89,20268.0,65.1807,65.1807,65.1542,65.1719,20268.0
2018-06-11 12:10:00,73.89,73.94,73.89,73.92,16006.0,65.1719,65.216,65.1719,65.1983,16006.0
2018-06-11 12:20:00,73.92,73.93,73.9,73.91,11091.0,65.1983,65.2072,65.1807,65.1895,11091.0
2018-06-11 12:30:00,73.91,73.93,73.9,73.91,8376.0,65.1895,65.2072,65.1807,65.1895,8376.0
2018-06-11 12:40:00,73.9,73.92,73.87,73.88,9580.0,65.1807,65.1983,65.1542,65.1631,9580.0
2018-06-11 12:50:00,73.89,73.93,73.88,73.9,12088.0,65.1719,65.2072,65.1631,65.1807,12088.0
2018-06-11 13:00:00,73.89,73.9,73.87,73.89,54835.0,65.1719,65.1807,65.1542,65.1719,54835.0
2018-06-11 13:10:00,73.9,73.93,73.88,73.9,51795.0,65.1807,65.2072,65.1631,65.1807,51795.0
2018-06-11 13:20:00,73.9,73.9,73.87,73.88,9614.0,65.1807,65.1807,65.1542,65.1631,9614.0
2018-06-11 13:30:00,73.88,73.88,73.85,73.87,37137.0,65.1631,65.1631,65.1366,65.1542,37137.0
2018-06-11 13:40:00,73.86,73.88,73.84,73.87,15121.0,65.1454,65.1631,65.1278,65.1542,15121.0
2018-06-11 13:50:00,73.87,73.87,73.85,73.87,17644.0,65.1542,65.1542,65.1366,65.1542,17644.0
2018-06-11 14:00:00,73.86,73.86,73.84,73.85,21348.0,65.1454,65.1454,65.1278,65.1366,21348.0
2018-06-11 14:10:00,73.86,73.86,73.85,73.86,6513.0,65.1454,65.1454,65.1366,65.1454,6513.0
2018-06-11 14:20:00,73.86,73.9,73.85,73.89,15130.0,65.1454,65.1807,65.1366,65.1719,15130.0
2018-06-11 14:30:00,73.88,73.88,73.83,73.84,21050.0,65.1631,65.1631,65.119,65.1278,21050.0
2018-06-11 14:40:00,73.84,73.85,73.83,73.85,14129.0,65.1278,65.1366,65.119,65.1366,14129.0
2018-06-11 14:50:00,73.85,73.89,73.84,73.89,17125.0,65.1366,65.1719,65.1278,65.1719,17125.0
2018-06-11 15:00:00,73.89,73.9,73.88,73.88,19480.0,65.1719,65.1807,65.1631,65.1631,19480.0
2018-06-11 15:10:00,73.89,73.9,73.87,73.88,22783.0,65.1719,65.1807,65.1542,65.1631,22783.0
2018-06-11 15:20:00,73.88,73.89,73.86,73.86,24153.0,65.1631,65.1719,65.1454,65.1454,24153.0
2018-06-11 15:30:00,73.86,73.86,73.83,73.84,13138.0,65.1454,65.1454,65.119,65.1278,13138.0
2018-06-11 15:40:00,73.84,73.84,73.77,73.79,40768.0,65.1278,65.1278,65.066,65.0837,40768.0
2018-06-11 15:50:00,73.79,73.79,73.74,73.77,223196.0,65.0837,65.0837,65.0396,65.066,223196.0
2018-06-12 09:30:00,73.48,73.49,73.37,73.44,138790.0,64.8103,64.8191,64.7132,64.775,138790.0
2018-06-12 09:40:00,73.45,73.47,73.33,73.34,69607.0,64.7838,64.8014,64.678,64.6868,69607.0
2018-06-12 09:50:00,73.33,73.35,73.28,73.35,44318.0,64.678,64.6956,64.6339,64.6956,44318.0
2018-06-12 10:00:00,73.35,73.38,73.31,73.33,91932.0,64.6956,64.7221,64.6603,64.678,91932.0
2018-06-12 10:10:00,73.34,73.37,73.33,73.36,34503.0,64.6868,64.7132,64.678,64.7044,34503.0
2018-06-12 10:20:00,73.35,73.36,73.26,73.26,66441.0,64.6956,64.7044,64.6162,64.6162,66441.0
2018-06-12 10:30:00,73.27,73.34,73.26,73.3,56608.0,64.625,64.6868,64.6162,64.6515,56608.0
2018-06-12 10:40:00,73.29,73.42,73.29,73.33,103981.0,64.6427,64.7573,64.6427,64.678,103981.0
2018-06-12 10:50:00,73.34,73.35,73.27,73.29,42491.0,64.6868,64.6956,64.625,64.6427,42491.0
2018-06-12 11:00:00,73.29,73.3,73.23,73.25,57843.0,64.6427,64.6515,64.5898,64.6074,57843.0
2018-06-12 11:10:00,73.25,73.25,73.19,73.21,66816.0,64.6074,64.6074,64.5545,64.5721,66816.0
2018-06-12 11:20:00,73.2,73.3,73.2,73.28,54194.0,64.5633,64.6515,64.5633,64.6339,54194.0
2018-06-12 11:30:00,73.28,73.32,73.26,73.32,36321.0,64.6339,64.6691,64.6162,64.6691,36321.0
2018-06-12 11:40:00,73.32,73.36,73.31,73.31,40320.0,64.6691,64.7044,64.6603,64.6603,40320.0
2018-06-12 11:50:00,73.32,73.43,73.32,73.4,26833.0,64.6691,64.7662,64.6691,64.7397,26833.0
2018-06-12 12:00:00,73.4,73.44,73.39,73.39,20666.0,64.7397,64.775,64.7309,64.7309,20666.0
2018-06-12 12:10:00,73.39,73.4,73.33,73.34,19030.0,64.7309,64.7397,64.678,64.6868,19030.0
2018-06-12 12:20:00,73.34,73.35,73.28,73.28,24425.0,64.6868,64.6956,64.6339,64.6339,24425.0
2018-06-12 12:30:00,73.28,73.29,73.25,73.27,12749.0,64.6339,64.6427,64.6074,64.625,12749.0
2018-06-12 12:40:00,73.27,73.27,73.19,73.2,35141.0,64.625,64.625,64.5545,64.5633,35141.0
2018-06-12 12:50:00,73.2,73.21,73.16,73.17,24390.0,64.5633,64.5721,64.528,64.5368,24390.0
2018-06-12 13:00:00,73.16,73.17,73.14,73.15,22159.0,64.528,64.5368,64.5104,64.5192,22159.0
2018-06-12 13:10:00,73.15,73.15,73.04,73.04,52237.0,64.5192,64.5192,64.4222,64.4222,52237.0
2018-06-12 13:20:00,73.04,73.05,73.03,73.03,9184.0,64.4222,64.431,64.4134,64.4134,9184.0
2018-06-12 13:30:00,73.02,73.09,73.02,73.06,48243.0,64.4045,64.4663,64.4045,64.4398,48243.0
2018-06-12 13:40:00,73.06,73.07,72.99,73.03,94670.0,64.4398,64.4486,64.3781,64.4134,94670.0
2018-06-12 13:50:00,73.02,73.12,73.02,73.12,37823.0,64.4045,64.4927,64.4045,64.4927,37823.0
2018-06-12 14:00:00,73.11,73.11,73.05,73.05,24069.0,64.4839,64.4839,64.431,64.431,24069.0
2018-06-12 14:10:00,73.05,73.06,72.98,73.0,65841.0,64.431,64.4398,64.3693,64.3869,65841.0
2018-06-12 14:20:00,73.0,73.02,72.93,72.95,40500.0,64.3869,64.4045,64.3252,64.3428,40500.0
2018-06-12 14:30:00,72.95,72.97,72.89,72.95,67489.0,64.3428,64.3604,64.2899,64.3428,67489.0
2018-06-12 14:40:00,72.95,72.97,72.93,72.94,60906.0,64.3428,64.3604,64.3252,64.334,60906.0
2018-06-12 14:50:00,72.94,72.99,72.93,72.94,57799.0,64.334,64.3781,64.3252,64.334,57799.0
2018-06-12 15:00:00,72.95,73.02,72.92,73.02,59070.0,64.3428,64.4045,64.3163,64.4045,59070.0
2018-06-12 15:10:00,73.01,73.03,72.96,73.02,75293.0,64.3957,64.4134,64.3516,64.4045,75293.0
2018-06-12 15:20:00,73.02,73.06,73.01,73.05,44677.0,64.4045,64.4398,64.3957,64.431,44677.0
2018-06-12 15:30:00,73.05,73.05,72.99,73.01,64015.0,64.431,64.431,64.3781,64.3957,64015.0
2018-06-12 15:40:00,73.02,73.02,72.98,73.0,50600.0,64.4045,64.4045,64.3693,64.3869,50600.0
2018-06-12 15:50:00,73.0,73.07,73.0,73.07,207936.0,64.3869,64.4486,64.3869,64.4486,207936.0
2018-06-13 09:30:00,73.19,73.2,72.84,72.86,123225.0,64.5545,64.5633,64.2458,64.2634,123225.0
2018-06-13 09:40:00,72.86,72.9,72.7,72.77,118693.0,64.2634,64.2987,64.1223,64.184,118693.0
2018-06-13 09:50:00,72.76,72.76,72.51,72.58,155582.0,64.1752,64.1752,63.9547,64.0164,155582.0
2018-06-13 10:00:00,72.6,72.68,72.58,72.66,40145.0,64.0341,64.1046,64.0164,64.087,40145.0
2018-06-13 10:10:00,72.65,72.65,72.54,72.54,101757.0,64.0782,64.0782,63.9812,63.9812,101757.0
2018-06-13 10:20:00,72.54,72.58,72.51,72.56,95687.0,63.9812,64.0164,63.9547,63.9988,95687.0
2018-06-13 10:30:00,72.56,72.78,72.55,72.71,153797.0,63.9988,64.1928,63.99,64.1311,153797.0
2018-06-13 10:40:00,72.71,72.93,72.71,72.87,85688.0,64.1311,64.3252,64.1311,64.2722,85688.0
2018-06-13 10:50:00,72.87,73.08,72.87,73.08,101913.0,64.2722,64.4575,64.2722,64.4575,101913.0
2018-06-13 11:00:00,73.08,73.17,73.08,73.16,50084.0,64.4575,64.5368,64.4575,64.528,50084.0
2018-06-13 11:10:00,73.17,73.24,73.16,73.19,63743.0,64.5368,64.5986,64.528,64.5545,63743.0
2018-06-13 11:20:00,73.19,73.2,73.14,73.14,35653.0,64.5545,64.5633,64.5104,64.5104,35653.0
2018-06-13 11:30:00,73.14,73.26,73.13,73.24,43302.0,64.5104,64.6162,64.5016,64.5986,43302.0
2018-06-13 11:40:00,73.25,73.31,73.18,73.31,78978.0,64.6074,64.6603,64.5457,64.6603,78978.0
2018-06-13 11:50:00,73.31,73.39,73.3,73.36,67913.0,64.6603,64.7309,64.6515,64.7044,67913.0
2018-06-13 12:00:00,73.34,73.41,73.32,73.39,68129.0,64.6868,64.7485,64.6691,64.7309,68129.0
2018-06-13 12:10:00,73.38,73.42,73.36,73.38,47548.0,64.7221,64.7573,64.7044,64.7221,47548.0
2018-06-13 12:20:00,73.37,73.47,73.35,73.47,66597.0,64.7132,64.8014,64.6956,64.8014,66597.0
2018-06-13 12:30:00,73.47,73.52,73.38,73.39,196644.0,64.8014,64.8455,64.7221,64.7309,196644.0
2018-06-13 12:40:00,73.38,73.39,73.31,73.31,56971.0,64.7221,64.7309,64.6603,64.6603,56971.0
2018-06-13 12:50:00,73.31,73.33,73.2,73.2,54721.0,64.6603,64.678,64.5633,64.5633,54721.0
2018-06-13 13:00:00,73.2,73.2,73.1,73.11,58778.0,64.5633,64.5633,64.4751,64.4839,58778.0
2018-06-13 13:10:00,73.11,73.11,73.07,73.09,59264.0,64.4839,64.4839,64.4486,64.4663,59264.0
2018-06-13 13:20:00,73.1,73.13,73.07,73.11,53065.0,64.4751,64.5016,64.4486,64.4839,53065.0
2018-06-13 13:30:00,73.11,73.11,73.07,73.1,20379.0,64.4839,64.4839,64.4486,64.4751,20379.0
2018-06-13 13:40:00,73.1,73.15,73.07,73.13,18704.0,64.4751,64.5192,64.4486,64.5016,18704.0
2018-06-13 13:50:00,73.13,73.21,73.1,73.12,21112.0,64.5016,64.5721,64.4751,64.4927,21112.0
2018-06-13 14:00:00,73.12,73.12,72.11,72.23,249338.0,64.4927,64.4927,63.6019,63.7077,249338.0
2018-06-13 14:10:00,72.24,72.65,72.22,72.6,271713.0,63.7166,64.0782,63.6989,64.0341,271713.0
2018-06-13 14:20:00,72.61,72.62,72.28,72.28,184188.0,64.0429,64.0517,63.7518,63.7518,184188.0
2018-06-13 14:30:00,72.26,72.46,72.04,72.43,169854.0,63.7342,63.9106,63.5402,63.8841,169854.0
2018-06-13 14:40:00,72.45,72.59,72.18,72.21,75613.0,63.9018,64.0253,63.6636,63.6901,75613.0
2018-06-13 14:50:00,72.22,72.67,72.21,72.63,123625.0,63.6989,64.0958,63.6901,64.0605,123625.0
2018-06-13 15:00:00,72.61,72.97,72.61,72.62,157474.0,64.0429,64.3604,64.0429,64.0517,157474.0
2018-06-13 15:10:00,72.62,72.7,72.52,72.56,102288.0,64.0517,64.1223,63.9635,63.9988,102288.0
2018-06-13 15:20:00,72.54,72.57,72.37,72.41,77737.0,63.9812,64.0076,63.8312,63.8665,77737.0
2018-06-13 15:30:00,72.39,72.54,72.38,72.46,57293.0,63.8489,63.9812,63.84,63.9106,57293.0
2018-06-13 15:40:00,72.46,72.55,72.42,72.5,158834.0,63.9106,63.99,63.8753,63.9459,158834.0
2018-06-13 15:50:00,72.49,72.69,72.47,72.66,358420.0,63.9371,64.1135,63.9194,64.087,358420.0
2018-06-14 09:30:00,72.16,72.17,72.06,72.12,148870.0,63.646,63.6548,63.5578,63.6107,148870.0
2018-06-14 09:40:00,72.12,72.14,72.04,72.05,120276.0,63.6107,63.6284,63.5402,63.549,120276.0
2018-06-14 09:50:00,72.04,72.08,72.01,72.06,61699.0,63.5402,63.5754,63.5137,63.5578,61699.0
2018-06-14 10:00:00,72.07,72.19,72.07,72.11,122095.0,63.5666,63.6725,63.5666,63.6019,122095.0
2018-06-14 10:10:00,72.12,72.17,72.08,72.17,91757.0,63.6107,63.6548,63.5754,63.6548,91757.0
2018-06-14 10:20:00,72.17,72.17,72.05,72.05,47084.0,63.6548,63.6548,63.549,63.549,47084.0
2018-06-14 10:30:00,72.06,72.07,71.99,72.0,83997.0,63.5578,63.5666,63.4961,63.5049,83997.0
2018-06-14 10:40:00,72.0,72.01,71.93,71.94,43856.0,63.5049,63.5137,63.4431,63.452,43856.0
2018-06-14 10:50:00,71.94,71.97,71.89,71.91,39886.0,63.452,63.4784,63.4079,63.4255,39886.0
2018-06-14 11:00:00,71.91,71.91,71.85,71.86,69401.0,63.4255,63.4255,63.3726,63.3814,69401.0
2018-06-14 11:10:00,71.86,71.92,71.84,71.92,67651.0,63.3814,63.4343,63.3638,63.4343,67651.0
2018-06-14 11:20:00,71.93,72.03,71.92,72.0,77976.0,63.4431,63.5313,63.4343,63.5049,77976.0
2018-06-14 11:30:00,72.01,72.02,71.98,72.01,54688.0,63.5137,63.5225,63.4872,63.5137,54688.0
2018-06-14 11:40:00,72.01,72.02,71.92,71.92,53166.0,63.5137,63.5225,63.4343,63.4343,53166.0
2018-06-14 11:50:00,71.92,71.95,71.9,71.94,27319.0,63.4343,63.4608,63.4167,63.452,27319.0
2018-06-14 12:00:00,71.94,71.96,71.92,71.92,46897.0,63.452,63.4696,63.4343,63.4343,46897.0
2018-06-14 12:10:00,71.93,71.95,71.84,71.84,14065.0,63.4431,63.4608,63.3638,63.3638,14065.0
2018-06-14 12:20:00,71.83,71.91,71.81,71.84,19144.0,63.3549,63.4255,63.3373,63.3638,19144.0
2018-06-14 12:30:00,71.84,71.91,71.83,71.85,14250.0,63.3638,63.4255,63.3549,63.3726,14250.0
2018-06-14 12:40:00,71.85,71.87,71.85,71.86,11147.0,63.3726,63.3902,63.3726,63.3814,11147.0
2018-06-14 12:50:00,71.86,71.91,71.86,71.88,20877.0,63.3814,63.4255,63.3814,63.399,20877.0
2018-06-14 13:00:00,71.88,71.9,71.87,71.9,16719.0,63.399,63.4167,63.3902,63.4167,16719.0
2018-06-14 13:10:00,71.89,71.9,71.85,71.87,19357.0,63.4079,63.4167,63.3726,63.3902,19357.0
2018-06-14 13:20:00,71.87,71.89,71.87,71.87,20148.0,63.3902,63.4079,63.3902,63.3902,20148.0
2018-06-14 13:30:00,71.87,71.92,71.84,71.84,41552.0,63.3902,63.4343,63.3638,63.3638,41552.0
2018-06-14 13:40:00,71.84,71.86,71.77,71.78,34595.0,63.3638,63.3814,63.302,63.3108,34595.0
2018-06-14 13:50:00,71.77,71.82,71.7,71.7,37144.0,63.302,63.3461,63.2403,63.2403,37144.0
2018-06-14 14:00:00,71.7,71.74,71.67,71.7,33052.0,63.2403,63.2756,63.2138,63.2403,33052.0
2018-06-14 14:10:00,71.69,71.77,71.61,71.65,55727.0,63.2315,63.302,63.1609,63.1962,55727.0
2018-06-14 14:20:00,71.64,71.72,71.63,71.7,59101.0,63.1874,63.2579,63.1785,63.2403,59101.0
2018-06-14 14:30:00,71.7,71.71,71.67,71.7,64244.0,63.2403,63.2491,63.2138,63.2403,64244.0
2018-06-14 14:40:00,71.7,71.72,71.68,71.72,35769.0,63.2403,63.2579,63.2226,63.2579,35769.0
2018-06-14 14:50:00,71.72,71.73,71.59,71.59,29286.0,63.2579,63.2667,63.1433,63.1433,29286.0
2018-06-14 15:00:00,71.59,71.62,71.55,71.62,62589.0,63.1433,63.1697,63.108,63.1697,62589.0
2018-06-14 15:10:00,71.62,71.7,71.61,71.67,312103.0,63.1697,63.2403,63.1609,63.2138,312103.0
2018-06-14 15:20:00,71.67,71.72,71.67,71.72,50649.0,63.2138,63.2579,63.2138,63.2579,50649.0
2018-06-14 15:30:00,71.72,71.82,71.71,71.81,375145.0,63.2579,63.3461,63.2491,63.3373,375145.0
2018-06-14 15:40:00,71.81,71.83,71.78,71.81,179070.0,63.3373,63.3549,63.3108,63.3373,179070.0
2018-06-14 15:50:00,71.81,71.81,71.74,71.77,310413.0,63.3373,63.3373,63.2756,63.302,310413.0
2018-06-15 09:30:00,70.04,70.41,69.99,70.12,288596.0,61.7761,62.1025,61.732,61.8467,288596.0
2018-06-15 09:40:00,70.13,70.21,70.05,70.19,172380.0,61.8555,61.9261,61.785,61.9084,172380.0
2018-06-15 09:50:00,70.2,70.23,70.15,70.17,117699.0,61.9173,61.9437,61.8732,61.8908,117699.0
2018-06-15 10:00:00,70.16,70.16,70.02,70.02,132574.0,61.882,61.882,61.7585,61.7585,132574.0
2018-06-15 10:10:00,70.02,70.15,69.98,70.15,97273.0,61.7585,61.8732,61.7232,61.8732,97273.0
2018-06-15 10:20:00,70.15,70.22,70.1,70.1,86282.0,61.8732,61.9349,61.8291,61.8291,86282.0
2018-06-15 10:30:00,70.1,70.12,69.92,69.95,171634.0,61.8291,61.8467,61.6703,61.6968,171634.0
2018-06-15 10:40:00,69.96,70.0,69.93,70.0,149035.0,61.7056,61.7409,61.6791,61.7409,149035.0
2018-06-15 10:50:00,70.0,70.07,69.97,70.05,268391.0,61.7409,61.8026,61.7144,61.785,268391.0
2018-06-15 11:00:00,70.05,70.1,70.03,70.07,125861.0,61.785,61.8291,61.7673,61.8026,125861.0
2018-06-15 11:10:00,70.08,70.11,69.99,70.01,145102.0,61.8114,61.8379,61.732,61.7497,145102.0
2018-06-15 11:20:00,70.0,70.03,69.96,69.96,41584.0,61.7409,61.7673,61.7056,61.7056,41584.0
2018-06-15 11:30:00,69.95,70.04,69.95,70.02,62774.0,61.6968,61.7761,61.6968,61.7585,62774.0
2018-06-15 11:40:00,70.03,70.07,70.01,70.04,39792.0,61.7673,61.8026,61.7497,61.7761,39792.0
2018-06-15 11:50:00,70.03,70.1,70.02,70.05,31780.0,61.7673,61.8291,61.7585,61.785,31780.0
2018-06-15 12:00:00,70.05,70.06,69.99,70.01,33270.0,61.785,61.7938,61.732,61.7497,33270.0
2018-06-15 12:10:00,70.01,70.08,70.0,70.08,19756.0,61.7497,61.8114,61.7409,61.8114,19756.0
2018-06-15 12:20:00,70.07,70.11,70.05,70.1,24817.0,61.8026,61.8379,61.785,61.8291,24817.0
2018-06-15 12:30:00,70.11,70.11,70.04,70.09,22871.0,61.8379,61.8379,61.7761,61.8202,22871.0
2018-06-15 12:40:00,70.09,70.1,70.06,70.08,17107.0,61.8202,61.8291,61.7938,61.8114,17107.0
2018-06-15 12:50:00,70.09,70.1,70.05,70.09,22831.0,61.8202,61.8291,61.785,61.8202,22831.0
2018-06-15 13:00:00,70.09,70.12,70.07,70.09,28100.0,61.8202,61.8467,61.8026,61.8202,28100.0
2018-06-15 13:10:00,70.09,70.12,70.09,70.12,42549.0,61.8202,61.8467,61.8202,61.8467,42549.0
2018-06-15 13:20:00,70.12,70.13,70.08,70.1,20004.0,61.8467,61.8555,61.8114,61.8291,20004.0
2018-06-15 13:30:00,70.09,70.1,70.05,70.06,34365.0,61.8202,61.8291,61.785,61.7938,34365.0
2018-06-15 13:40:00,70.06,70.07,70.02,70.04,48212.0,61.7938,61.8026,61.7585,61.7761,48212.0
2018-06-15 13:50:00,70.04,70.09,70.02,70.06,34372.0,61.7761,61.8202,61.7585,61.7938,34372.0
2018-06-15 14:00:00,70.06,70.07,70.01,70.07,16155.0,61.7938,61.8026,61.7497,61.8026,16155.0
2018-06-15 14:10:00,70.06,70.2,70.06,70.19,41875.0,61.7938,61.9173,61.7938,61.9084,41875.0
2018-06-15 14:20:00,70.2,70.32,70.2,70.29,48076.0,61.9173,62.0231,61.9173,61.9966,48076.0
2018-06-15 14:30:00,70.29,70.38,70.28,70.32,42742.0,61.9966,62.076,61.9878,62.0231,42742.0
2018-06-15 14:40:00,70.31,70.37,70.29,70.34,60923.0,62.0143,62.0672,61.9966,62.0407,60923.0
2018-06-15 14:50:00,70.33,70.37,70.3,70.31,45654.0,62.0319,62.0672,62.0055,62.0143,45654.0
2018-06-15 15:00:00,70.31,70.33,70.28,70.31,60758.0,62.0143,62.0319,61.9878,62.0143,60758.0
2018-06-15 15:10:00,70.3,70.3,70.26,70.27,73982.0,62.0055,62.0055,61.9702,61.979,73982.0
2018-06-15 15:20:00,70.27,70.3,70.26,70.29,46517.0,61.979,62.0055,61.9702,61.9966,46517.0
2018-06-15 15:30:00,70.3,70.3,70.26,70.3,40169.0,62.0055,62.0055,61.9702,62.0055,40169.0
2018-06-15 15:40:00,70.3,70.3,70.2,70.22,48959.0,62.0055,62.0055,61.9173,61.9349,48959.0
2018-06-15 15:50:00,70.22,70.29,70.18,70.25,211080.0,61.9349,61.9966,61.8996,61.9614,211080.0
2018-06-18 09:30:00,69.16,69.17,68.91,68.95,220968.0,61.0,61.0088,60.7795,60.8147,220968.0
2018-06-18 09:40:00,68.95,69.09,68.9,69.09,164362.0,60.8147,60.9382,60.7706,60.9382,164362.0
2018-06-18 09:50:00,69.09,69.16,69.03,69.05,135444.0,60.9382,61.0,60.8853,60.9029,135444.0
2018-06-18 10:00:00,69.04,69.11,69.01,69.01,56050.0,60.8941,60.9559,60.8677,60.8677,56050.0
2018-06-18 10:10:00,69.01,69.03,68.89,68.93,96434.0,60.8677,60.8853,60.7618,60.7971,96434.0
2018-06-18 10:20:00,68.92,69.0,68.91,68.92,70114.0,60.7883,60.8588,60.7795,60.7883,70114.0
2018-06-18 10:30:00,68.91,69.04,68.9,69.03,58365.0,60.7795,60.8941,60.7706,60.8853,58365.0
2018-06-18 10:40:00,69.04,69.16,69.04,69.15,40499.0,60.8941,61.0,60.8941,60.9911,40499.0
2018-06-18 10:50:00,69.15,69.16,69.07,69.07,62353.0,60.9911,61.0,60.9206,60.9206,62353.0
2018-06-18 11:00:00,69.08,69.12,69.02,69.11,45172.0,60.9294,60.9647,60.8765,60.9559,45172.0
2018-06-18 11:10:00,69.12,69.22,69.12,69.15,199997.0,60.9647,61.0529,60.9647,60.9911,199997.0
2018-06-18 11:20:00,69.15,69.18,69.12,69.15,33727.0,60.9911,61.0176,60.9647,60.9911,33727.0
2018-06-18 11:30:00,69.15,69.16,69.02,69.07,138427.0,60.9911,61.0,60.8765,60.9206,138427.0
2018-06-18 11:40:00,69.07,69.11,69.04,69.08,45590.0,60.9206,60.9559,60.8941,60.9294,45590.0
2018-06-18 11:50:00,69.08,69.11,68.99,69.02,19474.0,60.9294,60.9559,60.85,60.8765,19474.0
2018-06-18 12:00:00,69.02,69.09,69.01,69.03,48108.0,60.8765,60.9382,60.8677,60.8853,48108.0
2018-06-18 12:10:00,69.03,69.11,69.0,69.03,50817.0,60.8853,60.9559,60.8588,60.8853,50817.0
2018-06-18 12:20:00,69.04,69.05,68.97,68.99,44841.0,60.8941,60.9029,60.8324,60.85,44841.0
2018-06-18 12:30:00,68.99,69.03,68.96,68.96,51350.0,60.85,60.8853,60.8236,60.8236,51350.0
2018-06-18 12:40:00,68.97,69.04,68.97,69.01,45389.0,60.8324,60.8941,60.8324,60.8677,45389.0
2018-06-18 12:50:00,69.01,69.03,68.96,69.03,61474.0,60.8677,60.8853,60.8236,60.8853,61474.0
2018-06-18 13:00:00,69.03,69.07,68.99,69.01,36597.0,60.8853,60.9206,60.85,60.8677,36597.0
2018-06-18 13:10:00,69.0,69.07,69.0,69.07,29832.0,60.8588,60.9206,60.8588,60.9206,29832.0
2018-06-18 13:20:00,69.07,69.18,69.06,69.15,46866.0,60.9206,61.0176,60.9118,60.9911,46866.0
2018-06-18 13:30:00,69.14,69.16,69.1,69.11,31897.0,60.9823,61.0,60.947,60.9559,31897.0
2018-06-18 13:40:00,69.11,69.15,69.08,69.13,25867.0,60.9559,60.9911,60.9294,60.9735,25867.0
2018-06-18 13:50:00,69.13,69.19,69.1,69.19,68982.0,60.9735,61.0264,60.947,61.0264,68982.0
2018-06-18 14:00:00,69.18,69.3,69.18,69.3,95613.0,61.0176,61.1234,61.0176,61.1234,95613.0
2018-06-18 14:10:00,69.3,69.34,69.23,69.31,32321.0,61.1234,61.1587,61.0617,61.1323,32321.0
2018-06-18 14:20:00,69.31,69.35,69.26,69.29,43636.0,61.1323,61.1675,61.0882,61.1146,43636.0
2018-06-18 14:30:00,69.29,69.34,69.26,69.32,82317.0,61.1146,61.1587,61.0882,61.1411,82317.0
2018-06-18 14:40:00,69.32,69.37,69.3,69.3,182067.0,61.1411,61.1852,61.1234,61.1234,182067.0
2018-06-18 14:50:00,69.3,69.33,69.26,69.31,35852.0,61.1234,61.1499,61.0882,61.1323,35852.0
2018-06-18 15:00:00,69.31,69.32,69.29,69.31,46635.0,61.1323,61.1411,61.1146,61.1323,46635.0
2018-06-18 15:10:00,69.31,69.35,69.3,69.35,65526.0,61.1323,61.1675,61.1234,61.1675,65526.0
2018-06-18 15:20:00,69.35,69.39,69.32,69.33,64127.0,61.1675,61.2028,61.1411,61.1499,64127.0
2018-06-18 15:30:00,69.33,69.37,69.32,69.36,49077.0,61.1499,61.1852,61.1411,61.1764,49077.0
2018-06-18 15:40:00,69.36,69.46,69.33,69.45,91009.0,61.1764,61.2646,61.1499,61.2557,91009.0
2018-06-18 15:50:00,69.45,69.47,69.37,69.39,221766.0,61.2557,61.2734,61.1852,61.2028,221766.0
2018-06-19 09:30:00,67.55,67.86,67.38,67.86,192478.0,59.5799,59.8533,59.43,59.8533,192478.0
2018-06-19 09:40:00,67.87,67.89,67.73,67.73,120114.0,59.8622,59.8798,59.7387,59.7387,120114.0
2018-06-19 09:50:00,67.74,67.75,67.56,67.59,131098.0,59.7475,59.7563,59.5887,59.6152,131098.0
2018-06-19 10:00:00,67.6,67.67,67.52,67.56,174435.0,59.624,59.6858,59.5535,59.5887,174435.0
2018-06-19 10:10:00,67.55,67.74,67.52,67.73,129629.0,59.5799,59.7475,59.5535,59.7387,129629.0
2018-06-19 10:20:00,67.74,67.75,67.49,67.5,73247.0,59.7475,59.7563,59.527,59.5358,73247.0
2018-06-19 10:30:00,67.5,67.51,67.38,67.4,170563.0,59.5358,59.5446,59.43,59.4476,170563.0
2018-06-19 10:40:00,67.39,67.57,67.35,67.51,113375.0,59.4388,59.5976,59.4035,59.5446,113375.0
2018-06-19 10:50:00,67.51,67.64,67.48,67.59,100724.0,59.5446,59.6593,59.5182,59.6152,100724.0
2018-06-19 11:00:00,67.59,67.68,67.54,67.6,89054.0,59.6152,59.6946,59.5711,59.624,89054.0
2018-06-19 11:10:00,67.61,67.73,67.56,67.68,109795.0,59.6328,59.7387,59.5887,59.6946,109795.0
2018-06-19 11:20:00,67.69,67.83,67.69,67.76,177863.0,59.7034,59.8269,59.7034,59.7651,177863.0
2018-06-19 11:30:00,67.77,67.8,67.69,67.76,54007.0,59.774,59.8004,59.7034,59.7651,54007.0
2018-06-19 11:40:00,67.74,67.9,67.72,67.87,91899.0,59.7475,59.8886,59.7299,59.8622,91899.0
2018-06-19 11:50:00,67.87,67.91,67.85,67.87,52445.0,59.8622,59.8974,59.8445,59.8622,52445.0
2018-06-19 12:00:00,67.87,67.88,67.75,67.77,70757.0,59.8622,59.871,59.7563,59.774,70757.0
2018-06-19 12:10:00,67.76,67.77,67.69,67.74,60714.0,59.7651,59.774,59.7034,59.7475,60714.0
2018-06-19 12:20:00,67.74,67.76,67.7,67.72,36584.0,59.7475,59.7651,59.7122,59.7299,36584.0
2018-06-19 12:30:00,67.73,67.74,67.68,67.7,34374.0,59.7387,59.7475,59.6946,59.7122,34374.0
2018-06-19 12:40:00,67.7,67.71,67.63,67.65,40553.0,59.7122,59.721,59.6505,59.6681,40553.0
2018-06-19 12:50:00,67.65,67.69,67.62,67.69,22162.0,59.6681,59.7034,59.6417,59.7034,22162.0
2018-06-19 13:00:00,67.68,67.73,67.67,67.73,27918.0,59.6946,59.7387,59.6858,59.7387,27918.0
2018-06-19 13:10:00,67.73,67.82,67.72,67.78,26098.0,59.7387,59.8181,59.7299,59.7828,26098.0
2018-06-19 13:20:00,67.79,67.8,67.74,67.75,26323.0,59.7916,59.8004,59.7475,59.7563,26323.0
2018-06-19 13:30:00,67.74,67.82,67.71,67.82,34822.0,59.7475,59.8181,59.721,59.8181,34822.0
2018-06-19 13:40:00,67.83,67.88,67.78,67.88,46877.0,59.8269,59.871,59.7828,59.871,46877.0
2018-06-19 13:50:00,67.88,67.88,67.8,67.86,37584.0,59.871,59.871,59.8004,59.8533,37584.0
2018-06-19 14:00:00,67.87,67.93,67.87,67.93,23243.0,59.8622,59.9151,59.8622,59.9151,23243.0
2018-06-19 14:10:00,67.92,67.92,67.88,67.92,43964.0,59.9063,59.9063,59.871,59.9063,43964.0
2018-06-19 14:20:00,67.92,67.95,67.85,67.86,31673.0,59.9063,59.9327,59.8445,59.8533,31673.0
2018-06-19 14:30:00,67.86,67.89,67.84,67.86,38032.0,59.8533,59.8798,59.8357,59.8533,38032.0
2018-06-19 14:40:00,67.85,67.94,67.82,67.86,46905.0,59.8445,59.9239,59.8181,59.8533,46905.0
2018-06-19 14:50:00,67.86,67.96,67.86,67.92,55062.0,59.8533,59.9416,59.8533,59.9063,55062.0
2018-06-19 15:00:00,67.92,67.92,67.83,67.88,49689.0,59.9063,59.9063,59.8269,59.871,49689.0
2018-06-19 15:10:00,67.88,67.88,67.82,67.84,58785.0,59.871,59.871,59.8181,59.8357,58785.0
2018-06-19 15:20:00,67.84,67.85,67.8,67.82,38407.0,59.8357,59.8445,59.8004,59.8181,38407.0
2018-06-19 15:30:00,67.81,67.85,67.78,67.84,54633.0,59.8092,59.8445,59.7828,59.8357,54633.0
2018-06-19 15:40:00,67.84,67.9,67.84,67.88,172382.0,59.8357,59.8886,59.8357,59.871,172382.0
2018-06-19 15:50:00,67.88,67.95,67.85,67.89,214388.0,59.871,59.9327,59.8445,59.8798,214388.0
2018-06-20 09:30:00,68.67,68.84,68.5,68.81,211590.0,60.5678,60.7177,60.4178,60.6913,211590.0
2018-06-20 09:40:00,68.81,68.93,68.79,68.88,181264.0,60.6913,60.7971,60.6736,60.753,181264.0
2018-06-20 09:50:00,68.88,69.01,68.84,68.96,111541.0,60.753,60.8677,60.7177,60.8236,111541.0
2018-06-20 10:00:00,68.96,69.03,68.93,68.93,111570.0,60.8236,60.8853,60.7971,60.7971,111570.0
2018-06-20 10:10:00,68.93,68.93,68.79,68.84,36890.0,60.7971,60.7971,60.6736,60.7177,36890.0
2018-06-20 10:20:00,68.84,68.84,68.68,68.73,57760.0,60.7177,60.7177,60.5766,60.6207,57760.0
2018-06-20 10:30:00,68.74,68.79,68.69,68.71,35599.0,60.6295,60.6736,60.5854,60.6031,35599.0
2018-06-20 10:40:00,68.7,68.7,68.6,68.65,48078.0,60.5942,60.5942,60.506,60.5501,48078.0
2018-06-20 10:50:00,68.66,68.71,68.65,68.68,22026.0,60.559,60.6031,60.5501,60.5766,22026.0
2018-06-20 11:00:00,68.69,68.69,68.53,68.62,56156.0,60.5854,60.5854,60.4443,60.5237,56156.0
2018-06-20 11:10:00,68.62,68.64,68.56,68.61,38760.0,60.5237,60.5413,60.4708,60.5149,38760.0
2018-06-20 11:20:00,68.61,68.67,68.58,68.59,39540.0,60.5149,60.5678,60.4884,60.4972,39540.0
2018-06-20 11:30:00,68.6,68.6,68.48,68.51,97011.0,60.506,60.506,60.4002,60.4267,97011.0
2018-06-20 11:40:00,68.52,68.54,68.5,68.51,29993.0,60.4355,60.4531,60.4178,60.4267,29993.0
2018-06-20 11:50:00,68.52,68.66,68.51,68.66,26545.0,60.4355,60.559,60.4267,60.559,26545.0
2018-06-20 12:00:00,68.67,68.78,68.62,68.76,46438.0,60.5678,60.6648,60.5237,60.6472,46438.0
2018-06-20 12:10:00,68.77,68.77,68.66,68.67,30070.0,60.656,60.656,60.559,60.5678,30070.0
2018-06-20 12:20:00,68.67,68.68,68.64,68.66,13040.0,60.5678,60.5766,60.5413,60.559,13040.0
2018-06-20 12:30:00,68.66,68.67,68.59,68.67,51636.0,60.559,60.5678,60.4972,60.5678,51636.0
2018-06-20 12:40:00,68.66,68.66,68.6,68.62,82808.0,60.559,60.559,60.506,60.5237,82808.0
2018-06-20 12:50:00,68.62,68.63,68.55,68.55,90195.0,60.5237,60.5325,60.4619,60.4619,90195.0
2018-06-20 13:00:00,68.56,68.56,68.53,68.53,101594.0,60.4708,60.4708,60.4443,60.4443,101594.0
2018-06-20 13:10:00,68.54,68.54,68.5,68.5,97000.0,60.4531,60.4531,60.4178,60.4178,97000.0
2018-06-20 13:20:00,68.5,68.51,68.45,68.46,94097.0,60.4178,60.4267,60.3737,60.3826,94097.0
2018-06-20 13:30:00,68.45,68.48,68.45,68.46,82658.0,60.3737,60.4002,60.3737,60.3826,82658.0
2018-06-20 13:40:00,68.46,68.47,68.45,68.46,56656.0,60.3826,60.3914,60.3737,60.3826,56656.0
2018-06-20 13:50:00,68.46,68.53,68.46,68.51,14946.0,60.3826,60.4443,60.3826,60.4267,14946.0
2018-06-20 14:00:00,68.5,68.53,68.48,68.51,21919.0,60.4178,60.4443,60.4002,60.4267,21919.0
2018-06-20 14:10:00,68.51,68.58,68.49,68.52,60345.0,60.4267,60.4884,60.409,60.4355,60345.0
2018-06-20 14:20:00,68.51,68.52,68.49,68.49,15898.0,60.4267,60.4355,60.409,60.409,15898.0
2018-06-20 14:30:00,68.49,68.49,68.43,68.44,46721.0,60.409,60.409,60.3561,60.3649,46721.0
2018-06-20 14:40:00,68.44,68.44,68.4,68.43,47564.0,60.3649,60.3649,60.3296,60.3561,47564.0
2018-06-20 14:50:00,68.43,68.47,68.39,68.41,32196.0,60.3561,60.3914,60.3208,60.3385,32196.0
2018-06-20 15:00:00,68.41,68.42,68.34,68.41,33684.0,60.3385,60.3473,60.2767,60.3385,33684.0
2018-06-20 15:10:00,68.42,68.44,68.4,68.43,42379.0,60.3473,60.3649,60.3296,60.3561,42379.0
2018-06-20 15:20:00,68.42,68.43,68.38,68.43,184439.0,60.3473,60.3561,60.312,60.3561,184439.0
2018-06-20 15:30:00,68.42,68.46,68.4,68.43,31551.0,60.3473,60.3826,60.3296,60.3561,31551.0
2018-06-20 15:40:00,68.43,68.45,68.39,68.44,62830.0,60.3561,60.3737,60.3208,60.3649,62830.0
2018-06-20 15:50:00,68.44,68.44,68.32,68.38,165510.0,60.3649,60.3649,60.2591,60.312,165510.0
2018-06-21 09:30:00,67.66,67.74,67.56,67.6,246129.0,59.6769,59.7475,59.5887,59.624,246129.0
2018-06-21 09:40:00,67.59,67.61,67.53,67.56,56435.0,59.6152,59.6328,59.5623,59.5887,56435.0
2018-06-21 09:50:00,67.56,67.56,67.43,67.44,39839.0,59.5887,59.5887,59.4741,59.4829,39839.0
2018-06-21 10:00:00,67.44,67.47,67.23,67.24,89582.0,59.4829,59.5094,59.2977,59.3065,89582.0
2018-06-21 10:10:00,67.24,67.35,67.18,67.21,54095.0,59.3065,59.4035,59.2536,59.28,54095.0
2018-06-21 10:20:00,67.19,67.28,67.14,67.28,58627.0,59.2624,59.3418,59.2183,59.3418,58627.0
2018-06-21 10:30:00,67.28,67.37,67.22,67.29,63873.0,59.3418,59.4212,59.2889,59.3506,63873.0
2018-06-21 10:40:00,67.3,67.33,67.22,67.26,90380.0,59.3594,59.3859,59.2889,59.3241,90380.0
2018-06-21 10:50:00,67.26,67.34,67.17,67.18,69666.0,59.3241,59.3947,59.2448,59.2536,69666.0
2018-06-21 11:00:00,67.17,67.24,67.14,67.19,39877.0,59.2448,59.3065,59.2183,59.2624,39877.0
2018-06-21 11:10:00,67.19,67.28,67.18,67.28,19480.0,59.2624,59.3418,59.2536,59.3418,19480.0
2018-06-21 11:20:00,67.29,67.32,67.24,67.28,16921.0,59.3506,59.3771,59.3065,59.3418,16921.0
2018-06-21 11:30:00,67.29,67.4,67.29,67.39,29829.0,59.3506,59.4476,59.3506,59.4388,29829.0
2018-06-21 11:40:00,67.38,67.4,67.34,67.39,48324.0,59.43,59.4476,59.3947,59.4388,48324.0
2018-06-21 11:50:00,67.39,67.41,67.32,67.33,25332.0,59.4388,59.4564,59.3771,59.3859,25332.0
2018-06-21 12:00:00,67.32,67.35,67.21,67.21,391023.0,59.3771,59.4035,59.28,59.28,391023.0
2018-06-21 12:10:00,67.22,67.25,67.19,67.22,65550.0,59.2889,59.3153,59.2624,59.2889,65550.0
2018-06-21 12:20:00,67.22,67.23,67.19,67.19,31941.0,59.2889,59.2977,59.2624,59.2624,31941.0
2018-06-21 12:30:00,67.19,67.2,67.15,67.17,22357.0,59.2624,59.2712,59.2271,59.2448,22357.0
2018-06-21 12:40:00,67.17,67.18,67.11,67.14,31907.0,59.2448,59.2536,59.1918,59.2183,31907.0
2018-06-21 12:50:00,67.14,67.16,67.11,67.11,27900.0,59.2183,59.2359,59.1918,59.1918,27900.0
2018-06-21 13:00:00,67.1,67.16,67.1,67.16,44110.0,59.183,59.2359,59.183,59.2359,44110.0
2018-06-21 13:10:00,67.17,67.21,67.16,67.21,32444.0,59.2448,59.28,59.2359,59.28,32444.0
2018-06-21 13:20:00,67.21,67.22,67.17,67.2,36499.0,59.28,59.2889,59.2448,59.2712,36499.0
2018-06-21 13:30:00,67.21,67.27,67.15,67.22,111590.0,59.28,59.333,59.2271,59.2889,111590.0
2018-06-21 13:40:00,67.22,67.26,67.2,67.23,49708.0,59.2889,59.3241,59.2712,59.2977,49708.0
2018-06-21 13:50:00,67.23,67.3,67.23,67.27,55080.0,59.2977,59.3594,59.2977,59.333,55080.0
2018-06-21 14:00:00,67.27,67.36,67.25,67.35,46640.0,59.333,59.4123,59.3153,59.4035,46640.0
2018-06-21 14:10:00,67.35,67.41,67.35,67.35,54861.0,59.4035,59.4564,59.4035,59.4035,54861.0
2018-06-21 14:20:00,67.35,67.38,67.32,67.33,20579.0,59.4035,59.43,59.3771,59.3859,20579.0
2018-06-21 14:30:00,67.33,67.39,67.32,67.33,39942.0,59.3859,59.4388,59.3771,59.3859,39942.0
2018-06-21 14:40:00,67.34,67.38,67.31,67.37,31579.0,59.3947,59.43,59.3682,59.4212,31579.0
2018-06-21 14:50:00,67.38,67.38,67.27,67.27,24769.0,59.43,59.43,59.333,59.333,24769.0
2018-06-21 15:00:00,67.26,67.3,67.23,67.27,98022.0,59.3241,59.3594,59.2977,59.333,98022.0
2018-06-21 15:10:00,67.26,67.26,67.18,67.2,34043.0,59.3241,59.3241,59.2536,59.2712,34043.0
2018-06-21 15:20:00,67.19,67.24,67.13,67.22,72822.0,59.2624,59.3065,59.2095,59.2889,72822.0
2018-06-21 15:30:00,67.21,67.21,67.07,67.12,218946.0,59.28,59.28,59.1566,59.2007,218946.0
2018-06-21 15:40:00,67.12,67.12,67.04,67.1,87387.0,59.2007,59.2007,59.1301,59.183,87387.0
2018-06-21 15:50:00,67.1,67.15,67.09,67.09,275451.0,59.183,59.2271,59.1742,59.1742,275451.0
2018-06-22 09:30:00,68.47,68.54,68.42,68.42,151844.0,60.3914,60.4531,60.3473,60.3473,151844.0
2018-06-22 09:40:00,68.41,68.43,68.27,68.31,98966.0,60.3385,60.3561,60.215,60.2503,98966.0
2018-06-22 09:50:00,68.31,68.4,68.28,68.36,80400.0,60.2503,60.3296,60.2238,60.2944,80400.0
2018-06-22 10:00:00,68.36,68.42,68.32,68.39,32877.0,60.2944,60.3473,60.2591,60.3208,32877.0
2018-06-22 10:10:00,68.38,68.44,68.34,68.39,64415.0,60.312,60.3649,60.2767,60.3208,64415.0
2018-06-22 10:20:00,68.39,68.39,68.14,68.16,69159.0,60.3208,60.3208,60.1003,60.118,69159.0
2018-06-22 10:30:00,68.15,68.17,68.07,68.09,52366.0,60.1091,60.1268,60.0386,60.0562,52366.0
2018-06-22 10:40:00,68.09,68.16,68.06,68.09,84871.0,60.0562,60.118,60.0298,60.0562,84871.0
2018-06-22 10:50:00,68.08,68.14,68.04,68.12,51806.0,60.0474,60.1003,60.0121,60.0827,51806.0
2018-06-22 11:00:00,68.12,68.15,68.11,68.13,55928.0,60.0827,60.1091,60.0739,60.0915,55928.0
2018-06-22 11:10:00,68.12,68.13,68.06,68.09,33600.0,60.0827,60.0915,60.0298,60.0562,33600.0
2018-06-22 11:20:00,68.09,68.1,68.02,68.08,32916.0,60.0562,60.065,59.9945,60.0474,32916.0
2018-06-22 11:30:00,68.07,68.1,68.06,68.09,13122.0,60.0386,60.065,60.0298,60.0562,13122.0
2018-06-22 11:40:00,68.09,68.17,68.08,68.15,19476.0,60.0562,60.1268,60.0474,60.1091,19476.0
2018-06-22 11:50:00,68.15,68.16,68.07,68.08,15359.0,60.1091,60.118,60.0386,60.0474,15359.0
2018-06-22 12:00:00,68.08,68.11,68.07,68.11,16861.0,60.0474,60.0739,60.0386,60.0739,16861.0
2018-06-22 12:10:00,68.11,68.19,68.11,68.11,28851.0,60.0739,60.1444,60.0739,60.0739,28851.0
2018-06-22 12:20:00,68.1,68.13,68.07,68.08,91602.0,60.065,60.0915,60.0386,60.0474,91602.0
2018-06-22 12:30:00,68.08,68.12,68.07,68.11,54078.0,60.0474,60.0827,60.0386,60.0739,54078.0
2018-06-22 12:40:00,68.11,68.15,68.1,68.15,21971.0,60.0739,60.1091,60.065,60.1091,21971.0
2018-06-22 12:50:00,68.15,68.21,68.14,68.16,34710.0,60.1091,60.1621,60.1003,60.118,34710.0
2018-06-22 13:00:00,68.16,68.18,68.13,68.15,102173.0,60.118,60.1356,60.0915,60.1091,102173.0
2018-06-22 13:10:00,68.15,68.16,68.12,68.14,134935.0,60.1091,60.118,60.0827,60.1003,134935.0
2018-06-22 13:20:00,68.14,68.17,68.12,68.15,108602.0,60.1003,60.1268,60.0827,60.1091,108602.0
2018-06-22 13:30:00,68.16,68.16,68.12,68.14,121478.0,60.118,60.118,60.0827,60.1003,121478.0
2018-06-22 13:40:00,68.14,68.16,68.12,68.13,104582.0,60.1003,60.118,60.0827,60.0915,104582.0
2018-06-22 13:50:00,68.12,68.15,68.12,68.14,69976.0,60.0827,60.1091,60.0827,60.1003,69976.0
2018-06-22 14:00:00,68.14,68.2,68.11,68.13,34720.0,60.1003,60.1532,60.0739,60.0915,34720.0
2018-06-22 14:10:00,68.14,68.14,68.08,68.09,11737.0,60.1003,60.1003,60.0474,60.0562,11737.0
2018-06-22 14:20:00,68.09,68.1,68.05,68.06,15732.0,60.0562,60.065,60.0209,60.0298,15732.0
2018-06-22 14:30:00,68.06,68.07,68.04,68.06,23475.0,60.0298,60.0386,60.0121,60.0298,23475.0
2018-06-22 14:40:00,68.06,68.11,68.06,68.1,15328.0,60.0298,60.0739,60.0298,60.065,15328.0
2018-06-22 14:50:00,68.11,68.11,68.07,68.08,18737.0,60.0739,60.0739,60.0386,60.0474,18737.0
2018-06-22 15:00:00,68.08,68.08,68.04,68.05,22685.0,60.0474,60.0474,60.0121,60.0209,22685.0
2018-06-22 15:10:00,68.06,68.07,68.02,68.03,34369.0,60.0298,60.0386,59.9945,60.0033,34369.0
2018-06-22 15:20:00,68.02,68.07,68.02,68.06,46452.0,59.9945,60.0386,59.9945,60.0298,46452.0
2018-06-22 15:30:00,68.05,68.1,68.04,68.08,27113.0,60.0209,60.065,60.0121,60.0474,27113.0
2018-06-22 15:40:00,68.08,68.15,68.07,68.13,59645.0,60.0474,60.1091,60.0386,60.0915,59645.0
2018-06-22 15:50:00,68.13,68.16,68.07,68.08,149851.0,60.0915,60.118,60.0386,60.0474,149851.0
2018-06-25 09:30:00,68.0,68.05,67.81,67.87,116752.0,59.9768,60.0209,59.8092,59.8622,116752.0
2018-06-25 09:40:00,67.85,67.88,67.72,67.79,81608.0,59.8445,59.871,59.7299,59.7916,81608.0
2018-06-25 09:50:00,67.79,67.81,67.69,67.7,68385.0,59.7916,59.8092,59.7034,59.7122,68385.0
2018-06-25 10:00:00,67.71,67.78,67.62,67.62,102927.0,59.721,59.7828,59.6417,59.6417,102927.0
2018-06-25 10:10:00,67.63,67.7,67.56,67.6,88853.0,59.6505,59.7122,59.5887,59.624,88853.0
2018-06-25 10:20:00,67.59,67.73,67.55,67.73,111677.0,59.6152,59.7387,59.5799,59.7387,111677.0
2018-06-25 10:30:00,67.72,67.8,67.68,67.78,43572.0,59.7299,59.8004,59.6946,59.7828,43572.0
2018-06-25 10:40:00,67.79,67.87,67.77,67.86,76794.0,59.7916,59.8622,59.774,59.8533,76794.0
2018-06-25 10:50:00,67.86,67.9,67.79,67.84,46829.0,59.8533,59.8886,59.7916,59.8357,46829.0
2018-06-25 11:00:00,67.84,67.87,67.71,67.73,46840.0,59.8357,59.8622,59.721,59.7387,46840.0
2018-06-25 11:10:00,67.73,67.82,67.69,67.7,36196.0,59.7387,59.8181,59.7034,59.7122,36196.0
2018-06-25 11:20:00,67.7,67.7,67.61,67.61,49591.0,59.7122,59.7122,59.6328,59.6328,49591.0
2018-06-25 11:30:00,67.62,67.62,67.5,67.53,37249.0,59.6417,59.6417,59.5358,59.5623,37249.0
2018-06-25 11:40:00,67.52,67.63,67.49,67.63,79584.0,59.5535,59.6505,59.527,59.6505,79584.0
2018-06-25 11:50:00,67.62,67.66,67.55,67.55,40305.0,59.6417,59.6769,59.5799,59.5799,40305.0
2018-06-25 12:00:00,67.56,67.57,67.28,67.28,98856.0,59.5887,59.5976,59.3418,59.3418,98856.0
2018-06-25 12:10:00,67.29,67.37,67.26,67.34,86459.0,59.3506,59.4212,59.3241,59.3947,86459.0
2018-06-25 12:20:00,67.33,67.42,67.29,67.4,101964.0,59.3859,59.4653,59.3506,59.4476,101964.0
2018-06-25 12:30:00,67.4,67.44,67.37,67.39,78622.0,59.4476,59.4829,59.4212,59.4388,78622.0
2018-06-25 12:40:00,67.4,67.49,67.38,67.39,36107.0,59.4476,59.527,59.43,59.4388,36107.0
2018-06-25 12:50:00,67.39,67.54,67.35,67.53,99492.0,59.4388,59.5711,59.4035,59.5623,99492.0
2018-06-25 13:00:00,67.53,67.53,67.43,67.49,60660.0,59.5623,59.5623,59.4741,59.527,60660.0
2018-06-25 13:10:00,67.5,67.5,67.35,67.38,46324.0,59.5358,59.5358,59.4035,59.43,46324.0
2018-06-25 13:20:00,67.37,67.47,67.37,67.42,48445.0,59.4212,59.5094,59.4212,59.4653,48445.0
2018-06-25 13:30:00,67.43,67.51,67.43,67.51,30269.0,59.4741,59.5446,59.4741,59.5446,30269.0
2018-06-25 13:40:00,67.5,67.6,67.49,67.59,66705.0,59.5358,59.624,59.527,59.6152,66705.0
2018-06-25 13:50:00,67.59,67.59,67.53,67.54,36923.0,59.6152,59.6152,59.5623,59.5711,36923.0
2018-06-25 14:00:00,67.54,67.58,67.53,67.56,68520.0,59.5711,59.6064,59.5623,59.5887,68520.0
2018-06-25 14:10:00,67.56,67.58,67.51,67.53,67001.0,59.5887,59.6064,59.5446,59.5623,67001.0
2018-06-25 14:20:00,67.53,67.58,67.52,67.57,42315.0,59.5623,59.6064,59.5535,59.5976,42315.0
2018-06-25 14:30:00,67.56,67.56,67.41,67.42,48691.0,59.5887,59.5887,59.4564,59.4653,48691.0
2018-06-25 14:40:00,67.42,67.47,67.4,67.41,32074.0,59.4653,59.5094,59.4476,59.4564,32074.0
2018-06-25 14:50:00,67.4,67.41,67.31,67.41,53706.0,59.4476,59.4564,59.3682,59.4564,53706.0
2018-06-25 15:00:00,67.43,67.49,67.43,67.44,75498.0,59.4741,59.527,59.4741,59.4829,75498.0
2018-06-25 15:10:00,67.44,67.52,67.37,67.46,68765.0,59.4829,59.5535,59.4212,59.5005,68765.0
2018-06-25 15:20:00,67.46,67.49,67.44,67.45,29027.0,59.5005,59.527,59.4829,59.4917,29027.0
2018-06-25 15:30:00,67.45,67.76,67.43,67.76,103543.0,59.4917,59.7651,59.4741,59.7651,103543.0
2018-06-25 15:40:00,67.77,67.8,67.73,67.75,127876.0,59.774,59.8004,59.7387,59.7563,127876.0
2018-06-25 15:50:00,67.74,67.88,67.74,67.81,320714.0,59.7475,59.871,59.7475,59.8092,320714.0
2018-06-26 09:30:00,67.74,67.81,67.56,67.61,163490.0,59.7475,59.8092,59.5887,59.6328,163490.0
2018-06-26 09:40:00,67.61,67.77,67.59,67.72,102086.0,59.6328,59.774,59.6152,59.7299,102086.0
2018-06-26 09:50:00,67.72,67.74,67.57,67.61,63525.0,59.7299,59.7475,59.5976,59.6328,63525.0
2018-06-26 10:00:00,67.61,67.71,67.57,67.58,69875.0,59.6328,59.721,59.5976,59.6064,69875.0
2018-06-26 10:10:00,67.58,67.72,67.57,67.63,46571.0,59.6064,59.7299,59.5976,59.6505,46571.0
2018-06-26 10:20:00,67.62,67.62,67.51,67.51,55769.0,59.6417,59.6417,59.5446,59.5446,55769.0
2018-06-26 10:30:00,67.52,67.58,67.47,67.51,41998.0,59.5535,59.6064,59.5094,59.5446,41998.0
2018-06-26 10:40:00,67.5,67.57,67.48,67.54,108302.0,59.5358,59.5976,59.5182,59.5711,108302.0
2018-06-26 10:50:00,67.53,67.63,67.53,67.61,20335.0,59.5623,59.6505,59.5623,59.6328,20335.0
2018-06-26 11:00:00,67.6,67.63,67.56,67.6,28712.0,59.624,59.6505,59.5887,59.624,28712.0
2018-06-26 11:10:00,67.61,67.67,67.61,67.67,16290.0,59.6328,59.6858,59.6328,59.6858,16290.0
2018-06-26 11:20:00,67.68,67.71,67.6,67.6,13744.0,59.6946,59.721,59.624,59.624,13744.0
2018-06-26 11:30:00,67.6,67.69,67.56,67.68,37129.0,59.624,59.7034,59.5887,59.6946,37129.0
2018-06-26 11:40:00,67.68,67.73,67.66,67.68,16070.0,59.6946,59.7387,59.6769,59.6946,16070.0
2018-06-26 11:50:00,67.69,67.72,67.64,67.71,19726.0,59.7034,59.7299,59.6593,59.721,19726.0
2018-06-26 12:00:00,67.72,67.86,67.72,67.81,46904.0,59.7299,59.8533,59.7299,59.8092,46904.0
2018-06-26 12:10:00,67.8,67.84,67.73,67.76,14419.0,59.8004,59.8357,59.7387,59.7651,14419.0
2018-06-26 12:20:00,67.76,67.81,67.74,67.76,22329.0,59.7651,59.8092,59.7475,59.7651,22329.0
2018-06-26 12:30:00,67.76,67.81,67.74,67.77,23635.0,59.7651,59.8092,59.7475,59.774,23635.0
2018-06-26 12:40:00,67.77,67.82,67.73,67.75,14245.0,59.774,59.8181,59.7387,59.7563,14245.0
2018-06-26 12:50:00,67.77,67.84,67.75,67.81,15100.0,59.774,59.8357,59.7563,59.8092,15100.0
2018-06-26 13:00:00,67.81,67.84,67.78,67.84,23473.0,59.8092,59.8357,59.7828,59.8357,23473.0
2018-06-26 13:10:00,67.84,67.89,67.83,67.88,9478.0,59.8357,59.8798,59.8269,59.871,9478.0
2018-06-26 13:20:00,67.89,67.92,67.81,67.91,19313.0,59.8798,59.9063,59.8092,59.8974,19313.0
2018-06-26 13:30:00,67.91,67.93,67.81,67.84,304576.0,59.8974,59.9151,59.8092,59.8357,304576.0
2018-06-26 13:40:00,67.84,67.84,67.76,67.79,117225.0,59.8357,59.8357,59.7651,59.7916,117225.0
2018-06-26 13:50:00,67.79,67.79,67.73,67.76,39707.0,59.7916,59.7916,59.7387,59.7651,39707.0
2018-06-26 14:00:00,67.76,67.78,67.69,67.69,45586.0,59.7651,59.7828,59.7034,59.7034,45586.0
2018-06-26 14:10:00,67.69,67.7,67.66,67.7,35439.0,59.7034,59.7122,59.6769,59.7122,35439.0
2018-06-26 14:20:00,67.7,67.73,67.69,67.7,21323.0,59.7122,59.7387,59.7034,59.7122,21323.0
2018-06-26 14:30:00,67.69,67.74,67.68,67.74,29276.0,59.7034,59.7475,59.6946,59.7475,29276.0
2018-06-26 14:40:00,67.74,67.76,67.72,67.72,18434.0,59.7475,59.7651,59.7299,59.7299,18434.0
2018-06-26 14:50:00,67.73,67.76,67.72,67.73,32646.0,59.7387,59.7651,59.7299,59.7387,32646.0
2018-06-26 15:00:00,67.73,67.73,67.69,67.7,26334.0,59.7387,59.7387,59.7034,59.7122,26334.0
2018-06-26 15:10:00,67.69,67.69,67.67,67.68,17207.0,59.7034,59.7034,59.6858,59.6946,17207.0
2018-06-26 15:20:00,67.68,67.7,67.66,67.67,100756.0,59.6946,59.7122,59.6769,59.6858,100756.0
2018-06-26 15:30:00,67.66,67.72,67.65,67.68,76732.0,59.6769,59.7299,59.6681,59.6946,76732.0
2018-06-26 15:40:00,67.68,67.69,67.57,67.58,109535.0,59.6946,59.7034,59.5976,59.6064,109535.0
2018-06-26 15:50:00,67.58,67.62,67.56,67.58,127419.0,59.6064,59.6417,59.5887,59.6064,127419.0
2018-06-27 09:30:00,67.78,67.8,67.59,67.63,116296.0,59.7828,59.8004,59.6152,59.6505,116296.0
2018-06-27 09:40:00,67.64,67.84,67.59,67.83,129835.0,59.6593,59.8357,59.6152,59.8269,129835.0
2018-06-27 09:50:00,67.83,67.92,67.83,67.89,58338.0,59.8269,59.9063,59.8269,59.8798,58338.0
2018-06-27 10:00:00,67.89,67.9,67.79,67.88,73210.0,59.8798,59.8886,59.7916,59.871,73210.0
2018-06-27 10:10:00,67.89,67.94,67.85,67.9,45140.0,59.8798,59.9239,59.8445,59.8886,45140.0
2018-06-27 10:20:00,67.9,67.93,67.81,67.81,47589.0,59.8886,59.9151,59.8092,59.8092,47589.0
2018-06-27 10:30:00,67.82,67.9,67.77,67.89,40067.0,59.8181,59.8886,59.774,59.8798,40067.0
2018-06-27 10:40:00,67.9,67.91,67.8,67.8,57911.0,59.8886,59.8974,59.8004,59.8004,57911.0
2018-06-27 10:50:00,67.81,67.83,67.76,67.76,57651.0,59.8092,59.8269,59.7651,59.7651,57651.0
2018-06-27 11:00:00,67.75,67.77,67.53,67.56,123640.0,59.7563,59.774,59.5623,59.5887,123640.0
2018-06-27 11:10:00,67.56,67.57,67.46,67.51,222230.0,59.5887,59.5976,59.5005,59.5446,222230.0
2018-06-27 11:20:00,67.51,67.51,67.34,67.41,101346.0,59.5446,59.5446,59.3947,59.4564,101346.0
2018-06-27 11:30:00,67.39,67.43,67.33,67.4,44738.0,59.4388,59.4741,59.3859,59.4476,44738.0
2018-06-27 11:40:00,67.37,67.41,67.3,67.38,82760.0,59.4212,59.4564,59.3594,59.43,82760.0
2018-06-27 11:50:00,67.37,67.41,67.34,67.39,45923.0,59.4212,59.4564,59.3947,59.4388,45923.0
2018-06-27 12:00:00,67.38,67.46,67.35,67.41,24107.0,59.43,59.5005,59.4035,59.4564,24107.0
2018-06-27 12:10:00,67.42,67.44,67.33,67.4,32181.0,59.4653,59.4829,59.3859,59.4476,32181.0
2018-06-27 12:20:00,67.39,67.41,67.3,67.3,18618.0,59.4388,59.4564,59.3594,59.3594,18618.0
2018-06-27 12:30:00,67.3,67.31,67.22,67.25,25327.0,59.3594,59.3682,59.2889,59.3153,25327.0
2018-06-27 12:40:00,67.24,67.26,67.15,67.24,30304.0,59.3065,59.3241,59.2271,59.3065,30304.0
2018-06-27 12:50:00,67.25,67.34,67.25,67.26,46187.0,59.3153,59.3947,59.3153,59.3241,46187.0
2018-06-27 13:00:00,67.24,67.29,67.1,67.11,31269.0,59.3065,59.3506,59.183,59.1918,31269.0
2018-06-27 13:10:00,67.11,67.13,66.95,66.96,78685.0,59.1918,59.2095,59.0507,59.0595,78685.0
2018-06-27 13:20:00,66.98,67.04,66.98,67.03,61043.0,59.0772,59.1301,59.0772,59.1213,61043.0
2018-06-27 13:30:00,67.02,67.08,66.96,67.02,46326.0,59.1125,59.1654,59.0595,59.1125,46326.0
2018-06-27 13:40:00,67.02,67.1,66.98,66.99,51717.0,59.1125,59.183,59.0772,59.086,51717.0
2018-06-27 13:50:00,66.98,67.02,66.92,67.01,58677.0,59.0772,59.1125,59.0243,59.1036,58677.0
2018-06-27 14:00:00,66.98,67.06,66.89,66.9,62163.0,59.0772,59.1477,58.9978,59.0066,62163.0
2018-06-27 14:10:00,66.91,66.96,66.88,66.93,33063.0,59.0154,59.0595,58.989,59.0331,33063.0
2018-06-27 14:20:00,66.93,66.95,66.86,66.86,86655.0,59.0331,59.0507,58.9713,58.9713,86655.0
2018-06-27 14:30:00,66.85,66.94,66.82,66.9,78335.0,58.9625,59.0419,58.9361,59.0066,78335.0
2018-06-27 14:40:00,66.89,66.91,66.82,66.83,80142.0,58.9978,59.0154,58.9361,58.9449,80142.0
2018-06-27 14:50:00,66.83,66.84,66.76,66.8,113831.0,58.9449,58.9537,58.8831,58.9184,113831.0
2018-06-27 15:00:00,66.8,66.81,66.74,66.75,35871.0,58.9184,58.9272,58.8655,58.8743,35871.0
2018-06-27 15:10:00,66.75,66.79,66.68,66.77,270644.0,58.8743,58.9096,58.8126,58.892,270644.0
2018-06-27 15:20:00,66.76,66.88,66.72,66.86,56358.0,58.8831,58.989,58.8479,58.9713,56358.0
2018-06-27 15:30:00,66.86,66.88,66.81,66.85,73157.0,58.9713,58.989,58.9272,58.9625,73157.0
2018-06-27 15:40:00,66.83,66.93,66.83,66.85,101130.0,58.9449,59.0331,58.9449,58.9625,101130.0
2018-06-27 15:50:00,66.84,66.94,66.79,66.81,296953.0,58.9537,59.0419,58.9096,58.9272,296953.0
2018-06-28 09:30:00,66.45,66.62,66.43,66.56,225194.0,58.6097,58.7597,58.5921,58.7067,225194.0
2018-06-28 09:40:00,66.55,66.63,66.32,66.37,86655.0,58.6979,58.7685,58.4951,58.5392,86655.0
2018-06-28 09:50:00,66.38,66.55,66.31,66.46,78712.0,58.548,58.6979,58.4862,58.6185,78712.0
2018-06-28 10:00:00,66.47,66.57,66.39,66.47,117284.0,58.6274,58.7156,58.5568,58.6274,117284.0
2018-06-28 10:10:00,66.45,66.48,66.35,66.4,107462.0,58.6097,58.6362,58.5215,58.5656,107462.0
2018-06-28 10:20:00,66.39,66.48,66.32,66.46,101465.0,58.5568,58.6362,58.4951,58.6185,101465.0
2018-06-28 10:30:00,66.45,66.46,66.31,66.43,127026.0,58.6097,58.6185,58.4862,58.5921,127026.0
2018-06-28 10:40:00,66.42,66.49,66.38,66.43,119982.0,58.5833,58.645,58.548,58.5921,119982.0
2018-06-28 10:50:00,66.42,66.56,66.36,66.56,117909.0,58.5833,58.7067,58.5303,58.7067,117909.0
2018-06-28 11:00:00,66.56,66.62,66.44,66.52,120315.0,58.7067,58.7597,58.6009,58.6715,120315.0
2018-06-28 11:10:00,66.52,66.55,66.43,66.54,37402.0,58.6715,58.6979,58.5921,58.6891,37402.0
2018-06-28 11:20:00,66.54,66.64,66.49,66.6,98811.0,58.6891,58.7773,58.645,58.742,98811.0
2018-06-28 11:30:00,66.6,66.66,66.54,66.65,41094.0,58.742,58.7949,58.6891,58.7861,41094.0
2018-06-28 11:40:00,66.65,66.65,66.52,66.52,54901.0,58.7861,58.7861,58.6715,58.6715,54901.0
2018-06-28 11:50:00,66.52,66.57,66.5,66.55,17253.0,58.6715,58.7156,58.6538,58.6979,17253.0
2018-06-28 12:00:00,66.56,66.64,66.52,66.6,75278.0,58.7067,58.7773,58.6715,58.742,75278.0
2018-06-28 12:10:00,66.6,66.6,66.53,66.53,17067.0,58.742,58.742,58.6803,58.6803,17067.0
2018-06-28 12:20:00,66.54,66.54,66.46,66.51,70919.0,58.6891,58.6891,58.6185,58.6626,70919.0
2018-06-28 12:30:00,66.5,66.52,66.46,66.51,12473.0,58.6538,58.6715,58.6185,58.6626,12473.0
2018-06-28 12:40:00,66.49,66.55,66.45,66.55,28566.0,58.645,58.6979,58.6097,58.6979,28566.0
2018-06-28 12:50:00,66.56,66.63,66.55,66.61,29330.0,58.7067,58.7685,58.6979,58.7508,29330.0
2018-06-28 13:00:00,66.61,66.62,66.57,66.59,26835.0,58.7508,58.7597,58.7156,58.7332,26835.0
2018-06-28 13:10:00,66.58,66.67,66.58,66.61,34786.0,58.7244,58.8038,58.7244,58.7508,34786.0
2018-06-28 13:20:00,66.61,66.68,66.61,66.67,34827.0,58.7508,58.8126,58.7508,58.8038,34827.0
2018-06-28 13:30:00,66.67,66.68,66.62,66.63,31309.0,58.8038,58.8126,58.7597,58.7685,31309.0
2018-06-28 13:40:00,66.63,66.68,66.62,66.64,27637.0,58.7685,58.8126,58.7597,58.7773,27637.0
2018-06-28 13:50:00,66.63,66.7,66.63,66.7,23912.0,58.7685,58.8302,58.7685,58.8302,23912.0
2018-06-28 14:00:00,66.7,66.74,66.67,66.72,31131.0,58.8302,58.8655,58.8038,58.8479,31131.0
2018-06-28 14:10:00,66.71,66.72,66.64,66.66,43172.0,58.839,58.8479,58.7773,58.7949,43172.0
2018-06-28 14:20:00,66.68,66.74,66.67,66.71,57580.0,58.8126,58.8655,58.8038,58.839,57580.0
2018-06-28 14:30:00,66.73,66.75,66.69,66.72,23572.0,58.8567,58.8743,58.8214,58.8479,23572.0
2018-06-28 14:40:00,66.73,66.73,66.66,66.73,22248.0,58.8567,58.8567,58.7949,58.8567,22248.0
2018-06-28 14:50:00,66.72,66.79,66.71,66.79,10880.0,58.8479,58.9096,58.839,58.9096,10880.0
2018-06-28 15:00:00,66.79,66.8,66.73,66.77,36919.0,58.9096,58.9184,58.8567,58.892,36919.0
2018-06-28 15:10:00,66.77,66.86,66.77,66.86,37885.0,58.892,58.9713,58.892,58.9713,37885.0
2018-06-28 15:20:00,66.85,66.87,66.8,66.82,41381.0,58.9625,58.9802,58.9184,58.9361,41381.0
2018-06-28 15:30:00,66.82,66.83,66.78,66.79,63303.0,58.9361,58.9449,58.9008,58.9096,63303.0
2018-06-28 15:40:00,66.79,66.85,66.78,66.84,51690.0,58.9096,58.9625,58.9008,58.9537,51690.0
2018-06-28 15:50:00,66.84,66.91,66.76,66.89,164807.0,58.9537,59.0154,58.8831,58.9978,164807.0
2018-06-29 09:30:00,67.59,67.66,67.47,67.65,120860.0,59.6152,59.6769,59.5094,59.6681,120860.0
2018-06-29 09:40:00,67.64,67.74,67.64,67.65,57310.0,59.6593,59.7475,59.6593,59.6681,57310.0
2018-06-29 09:50:00,67.67,67.67,67.53,67.59,70951.0,59.6858,59.6858,59.5623,59.6152,70951.0
2018-06-29 10:00:00,67.58,67.7,67.56,67.66,47585.0,59.6064,59.7122,59.5887,59.6769,47585.0
2018-06-29 10:10:00,67.67,67.7,67.52,67.56,52261.0,59.6858,59.7122,59.5535,59.5887,52261.0
2018-06-29 10:20:00,67.56,67.63,67.54,67.61,86518.0,59.5887,59.6505,59.5711,59.6328,86518.0
2018-06-29 10:30:00,67.62,67.68,67.59,67.65,49735.0,59.6417,59.6946,59.6152,59.6681,49735.0
2018-06-29 10:40:00,67.66,67.74,67.64,67.74,47752.0,59.6769,59.7475,59.6593,59.7475,47752.0
2018-06-29 10:50:00,67.73,67.78,67.71,67.77,126494.0,59.7387,59.7828,59.721,59.774,126494.0
2018-06-29 11:00:00,67.78,67.82,67.73,67.76,79177.0,59.7828,59.8181,59.7387,59.7651,79177.0
2018-06-29 11:10:00,67.75,67.77,67.68,67.72,39524.0,59.7563,59.774,59.6946,59.7299,39524.0
2018-06-29 11:20:00,67.73,67.76,67.7,67.75,19815.0,59.7387,59.7651,59.7122,59.7563,19815.0
2018-06-29 11:30:00,67.74,67.74,67.64,67.66,29922.0,59.7475,59.7475,59.6593,59.6769,29922.0
2018-06-29 11:40:00,67.68,67.71,67.66,67.68,14831.0,59.6946,59.721,59.6769,59.6946,14831.0
2018-06-29 11:50:00,67.68,67.68,67.6,67.61,46736.0,59.6946,59.6946,59.624,59.6328,46736.0
2018-06-29 12:00:00,67.61,67.68,67.6,67.65,20698.0,59.6328,59.6946,59.624,59.6681,20698.0
2018-06-29 12:10:00,67.65,67.66,67.59,67.65,40578.0,59.6681,59.6769,59.6152,59.6681,40578.0
2018-06-29 12:20:00,67.64,67.65,67.57,67.6,29519.0,59.6593,59.6681,59.5976,59.624,29519.0
2018-06-29 12:30:00,67.6,67.61,67.54,67.6,44254.0,59.624,59.6328,59.5711,59.624,44254.0
2018-06-29 12:40:00,67.6,67.61,67.55,67.58,23788.0,59.624,59.6328,59.5799,59.6064,23788.0
2018-06-29 12:50:00,67.58,67.61,67.56,67.6,34902.0,59.6064,59.6328,59.5887,59.624,34902.0
2018-06-29 13:00:00,67.62,67.67,67.6,67.65,15258.0,59.6417,59.6858,59.624,59.6681,15258.0
2018-06-29 13:10:00,67.65,67.66,67.62,67.65,13240.0,59.6681,59.6769,59.6417,59.6681,13240.0
2018-06-29 13:20:00,67.64,67.65,67.58,67.59,60360.0,59.6593,59.6681,59.6064,59.6152,60360.0
2018-06-29 13:30:00,67.59,67.62,67.58,67.6,10590.0,59.6152,59.6417,59.6064,59.624,10590.0
2018-06-29 13:40:00,67.6,67.65,67.59,67.64,11333.0,59.624,59.6681,59.6152,59.6593,11333.0
2018-06-29 13:50:00,67.64,67.68,67.57,67.59,20659.0,59.6593,59.6946,59.5976,59.6152,20659.0
2018-06-29 14:00:00,67.59,67.62,67.57,67.61,35193.0,59.6152,59.6417,59.5976,59.6328,35193.0
2018-06-29 14:10:00,67.61,67.62,67.58,67.59,16184.0,59.6328,59.6417,59.6064,59.6152,16184.0
2018-06-29 14:20:00,67.59,67.59,67.56,67.59,30730.0,59.6152,59.6152,59.5887,59.6152,30730.0
2018-06-29 14:30:00,67.59,67.59,67.56,67.58,53092.0,59.6152,59.6152,59.5887,59.6064,53092.0
2018-06-29 14:40:00,67.58,67.63,67.55,67.62,41742.0,59.6064,59.6505,59.5799,59.6417,41742.0
2018-06-29 14:50:00,67.62,67.64,67.58,67.63,26580.0,59.6417,59.6593,59.6064,59.6505,26580.0
2018-06-29 15:00:00,67.64,67.69,67.63,67.65,33861.0,59.6593,59.7034,59.6505,59.6681,33861.0
2018-06-29 15:10:00,67.65,67.66,67.6,67.62,32102.0,59.6681,59.6769,59.624,59.6417,32102.0
2018-06-29 15:20:00,67.62,67.73,67.6,67.7,271070.0,59.6417,59.7387,59.624,59.7122,271070.0
2018-06-29 15:30:00,67.7,67.77,67.69,67.73,154765.0,59.7122,59.774,59.7034,59.7387,154765.0
2018-06-29 15:40:00,67.73,67.75,67.69,67.7,92263.0,59.7387,59.7563,59.7034,59.7122,92263.0
2018-06-29 15:50:00,67.69,67.72,67.63,67.64,266313.0,59.7034,59.7299,59.6505,59.6593,266313.0
2018-07-02 09:30:00,65.84,65.87,65.67,65.85,293465.0,58.0717,58.0981,57.9217,58.0805,293465.0
2018-07-02 09:40:00,65.84,65.84,65.7,65.81,119884.0,58.0717,58.0717,57.9482,58.0452,119884.0
2018-07-02 09:50:00,65.81,65.92,65.78,65.9,151432.0,58.0452,58.1422,58.0188,58.1246,151432.0
2018-07-02 10:00:00,65.9,65.95,65.83,65.9,109670.0,58.1246,58.1687,58.0629,58.1246,109670.0
2018-07-02 10:10:00,65.9,65.91,65.75,65.83,90984.0,58.1246,58.1334,57.9923,58.0629,90984.0
2018-07-02 10:20:00,65.83,65.9,65.8,65.9,63052.0,58.0629,58.1246,58.0364,58.1246,63052.0
2018-07-02 10:30:00,65.9,66.02,65.88,65.99,78840.0,58.1246,58.2304,58.107,58.204,78840.0
2018-07-02 10:40:00,66.0,66.03,65.9,65.94,65747.0,58.2128,58.2393,58.1246,58.1599,65747.0
2018-07-02 10:50:00,65.94,65.98,65.91,65.94,55142.0,58.1599,58.1952,58.1334,58.1599,55142.0
2018-07-02 11:00:00,65.94,66.03,65.94,66.02,93055.0,58.1599,58.2393,58.1599,58.2304,93055.0
2018-07-02 11:10:00,66.01,66.01,65.89,65.92,37424.0,58.2216,58.2216,58.1158,58.1422,37424.0
2018-07-02 11:20:00,65.91,65.94,65.88,65.88,38845.0,58.1334,58.1599,58.107,58.107,38845.0
2018-07-02 11:30:00,65.88,65.88,65.81,65.81,46010.0,58.107,58.107,58.0452,58.0452,46010.0
2018-07-02 11:40:00,65.81,65.82,65.77,65.8,33932.0,58.0452,58.054,58.0099,58.0364,33932.0
2018-07-02 11:50:00,65.8,65.88,65.79,65.83,47588.0,58.0364,58.107,58.0276,58.0629,47588.0
2018-07-02 12:00:00,65.83,65.86,65.82,65.86,49861.0,58.0629,58.0893,58.054,58.0893,49861.0
2018-07-02 12:10:00,65.86,65.87,65.8,65.83,50922.0,58.0893,58.0981,58.0364,58.0629,50922.0
2018-07-02 12:20:00,65.83,65.88,65.83,65.87,45596.0,58.0629,58.107,58.0629,58.0981,45596.0
2018-07-02 12:30:00,65.88,65.93,65.86,65.9,63061.0,58.107,58.1511,58.0893,58.1246,63061.0
2018-07-02 12:40:00,65.89,65.94,65.87,65.94,52328.0,58.1158,58.1599,58.0981,58.1599,52328.0
2018-07-02 12:50:00,65.93,65.93,65.83,65.83,23140.0,58.1511,58.1511,58.0629,58.0629,23140.0
2018-07-02 13:00:00,65.83,65.84,65.74,65.76,19823.0,58.0629,58.0717,57.9835,58.0011,19823.0
2018-07-02 13:10:00,65.76,65.76,65.71,65.71,15652.0,58.0011,58.0011,57.957,57.957,15652.0
2018-07-02 13:20:00,65.71,65.78,65.7,65.72,19171.0,57.957,58.0188,57.9482,57.9658,19171.0
2018-07-02 13:30:00,65.72,65.84,65.72,65.84,32157.0,57.9658,58.0717,57.9658,58.0717,32157.0
2018-07-02 13:40:00,65.84,65.87,65.82,65.87,42934.0,58.0717,58.0981,58.054,58.0981,42934.0
2018-07-02 13:50:00,65.87,65.92,65.86,65.88,34300.0,58.0981,58.1422,58.0893,58.107,34300.0
2018-07-02 14:00:00,65.89,65.97,65.89,65.94,29716.0,58.1158,58.1863,58.1158,58.1599,29716.0
2018-07-02 14:10:00,65.94,66.01,65.9,65.98,27550.0,58.1599,58.2216,58.1246,58.1952,27550.0
2018-07-02 14:20:00,65.98,65.98,65.94,65.98,22176.0,58.1952,58.1952,58.1599,58.1952,22176.0
2018-07-02 14:30:00,65.99,66.02,65.84,65.84,81373.0,58.204,58.2304,58.0717,58.0717,81373.0
2018-07-02 14:40:00,65.83,65.86,65.8,65.85,35900.0,58.0629,58.0893,58.0364,58.0805,35900.0
2018-07-02 14:50:00,65.85,65.86,65.82,65.86,13054.0,58.0805,58.0893,58.054,58.0893,13054.0
2018-07-02 15:00:00,65.86,65.86,65.8,65.81,35216.0,58.0893,58.0893,58.0364,58.0452,35216.0
2018-07-02 15:10:00,65.82,65.93,65.82,65.93,16840.0,58.054,58.1511,58.054,58.1511,16840.0
2018-07-02 15:20:00,65.93,66.04,65.93,66.02,34275.0,58.1511,58.2481,58.1511,58.2304,34275.0
2018-07-02 15:30:00,66.02,66.04,65.94,66.04,20031.0,58.2304,58.2481,58.1599,58.2481,20031.0
2018-07-02 15:40:00,66.04,66.06,65.99,66.05,29442.0,58.2481,58.2657,58.204,58.2569,29442.0
2018-07-02 15:50:00,66.06,66.3,66.06,66.24,286612.0,58.2657,58.4774,58.2657,58.4245,286612.0
2018-07-03 09:30:00,66.27,66.37,66.19,66.21,129307.0,58.4509,58.5392,58.3804,58.398,129307.0
2018-07-03 09:40:00,66.22,66.34,66.2,66.3,127801.0,58.4068,58.5127,58.3892,58.4774,127801.0
2018-07-03 09:50:00,66.31,66.32,66.18,66.22,122895.0,58.4862,58.4951,58.3716,58.4068,122895.0
2018-07-03 10:00:00,66.22,66.31,66.21,66.27,79521.0,58.4068,58.4862,58.398,58.4509,79521.0
2018-07-03 10:10:00,66.27,66.3,66.19,66.29,83916.0,58.4509,58.4774,58.3804,58.4686,83916.0
2018-07-03 10:20:00,66.3,66.32,66.26,66.3,55219.0,58.4774,58.4951,58.4421,58.4774,55219.0
2018-07-03 10:30:00,66.3,66.4,66.27,66.37,150058.0,58.4774,58.5656,58.4509,58.5392,150058.0
2018-07-03 10:40:00,66.37,66.38,66.18,66.21,98718.0,58.5392,58.548,58.3716,58.398,98718.0
2018-07-03 10:50:00,66.2,66.22,66.12,66.15,80895.0,58.3892,58.4068,58.3186,58.3451,80895.0
2018-07-03 11:00:00,66.15,66.2,66.13,66.19,34644.0,58.3451,58.3892,58.3275,58.3804,34644.0
2018-07-03 11:10:00,66.19,66.23,66.17,66.2,27101.0,58.3804,58.4157,58.3627,58.3892,27101.0
2018-07-03 11:20:00,66.2,66.21,66.14,66.16,27079.0,58.3892,58.398,58.3363,58.3539,27079.0
2018-07-03 11:30:00,66.16,66.2,66.15,66.17,45415.0,58.3539,58.3892,58.3451,58.3627,45415.0
2018-07-03 11:40:00,66.18,66.18,66.09,66.11,60256.0,58.3716,58.3716,58.2922,58.3098,60256.0
2018-07-03 11:50:00,66.11,66.11,66.02,66.06,83534.0,58.3098,58.3098,58.2304,58.2657,83534.0
2018-07-03 12:00:00,66.06,66.07,66.0,66.02,79979.0,58.2657,58.2745,58.2128,58.2304,79979.0
2018-07-03 12:10:00,66.02,66.03,65.89,65.95,84218.0,58.2304,58.2393,58.1158,58.1687,84218.0
2018-07-03 12:20:00,65.94,65.96,65.86,65.89,69109.0,58.1599,58.1775,58.0893,58.1158,69109.0
2018-07-03 12:30:00,65.88,65.89,65.76,65.77,99275.0,58.107,58.1158,58.0011,58.0099,99275.0
2018-07-03 12:40:00,65.76,65.82,65.76,65.78,83514.0,58.0011,58.054,58.0011,58.0188,83514.0
2018-07-03 12:50:00,65.78,65.79,65.64,65.75,195845.0,58.0188,58.0276,57.8953,57.9923,195845.0
2018-07-05 09:30:00,65.8,65.84,65.62,65.67,85828.0,58.0364,58.0717,57.8776,57.9217,85828.0
2018-07-05 09:40:00,65.68,65.71,65.61,65.66,36302.0,57.9306,57.957,57.8688,57.9129,36302.0
2018-07-05 09:50:00,65.67,65.7,65.59,65.59,76742.0,57.9217,57.9482,57.8512,57.8512,76742.0
2018-07-05 10:00:00,65.59,65.67,65.52,65.6,80164.0,57.8512,57.9217,57.7894,57.86,80164.0
2018-07-05 10:10:00,65.59,65.6,65.5,65.53,51733.0,57.8512,57.86,57.7718,57.7983,51733.0
2018-07-05 10:20:00,65.52,65.57,65.5,65.54,27701.0,57.7894,57.8335,57.7718,57.8071,27701.0
2018-07-05 10:30:00,65.53,65.58,65.5,65.54,45281.0,57.7983,57.8424,57.7718,57.8071,45281.0
2018-07-05 10:40:00,65.54,65.6,65.54,65.59,47010.0,57.8071,57.86,57.8071,57.8512,47010.0
2018-07-05 10:50:00,65.59,65.61,65.43,65.48,62135.0,57.8512,57.8688,57.7101,57.7542,62135.0
2018-07-05 11:00:00,65.47,65.52,65.4,65.45,52045.0,57.7453,57.7894,57.6836,57.7277,52045.0
2018-07-05 11:10:00,65.45,65.57,65.45,65.57,21402.0,57.7277,57.8335,57.7277,57.8335,21402.0
2018-07-05 11:20:00,65.58,65.65,65.58,65.62,26674.0,57.8424,57.9041,57.8424,57.8776,26674.0
2018-07-05 11:30:00,65.62,65.7,65.62,65.64,30335.0,57.8776,57.9482,57.8776,57.8953,30335.0
2018-07-05 11:40:00,65.64,65.71,65.59,65.68,23188.0,57.8953,57.957,57.8512,57.9306,23188.0
2018-07-05 11:50:00,65.67,65.7,65.64,65.64,24234.0,57.9217,57.9482,57.8953,57.8953,24234.0
2018-07-05 12:00:00,65.64,65.76,65.63,65.73,32863.0,57.8953,58.0011,57.8865,57.9747,32863.0
2018-07-05 12:10:00,65.73,65.76,65.69,65.75,24575.0,57.9747,58.0011,57.9394,57.9923,24575.0
2018-07-05 12:20:00,65.75,65.76,65.72,65.72,15378.0,57.9923,58.0011,57.9658,57.9658,15378.0
2018-07-05 12:30:00,65.72,65.75,65.68,65.73,51457.0,57.9658,57.9923,57.9306,57.9747,51457.0
2018-07-05 12:40:00,65.74,65.76,65.68,65.68,85964.0,57.9835,58.0011,57.9306,57.9306,85964.0
2018-07-05 12:50:00,65.69,65.79,65.68,65.78,238582.0,57.9394,58.0276,57.9306,58.0188,238582.0
2018-07-05 13:00:00,65.77,65.82,65.76,65.78,14357.0,58.0099,58.054,58.0011,58.0188,14357.0
2018-07-05 13:10:00,65.77,65.8,65.77,65.78,10234.0,58.0099,58.0364,58.0099,58.0188,10234.0
2018-07-05 13:20:00,65.78,65.78,65.73,65.76,26874.0,58.0188,58.0188,57.9747,58.0011,26874.0
2018-07-05 13:30:00,65.76,65.77,65.66,65.68,20203.0,58.0011,58.0099,57.9129,57.9306,20203.0
2018-07-05 13:40:00,65.67,65.67,65.63,65.65,48896.0,57.9217,57.9217,57.8865,57.9041,48896.0
2018-07-05 13:50:00,65.65,65.65,65.58,65.6,31421.0,57.9041,57.9041,57.8424,57.86,31421.0
2018-07-05 14:00:00,65.61,65.74,65.45,65.46,79209.0,57.8688,57.9835,57.7277,57.7365,79209.0
2018-07-05 14:10:00,65.47,65.56,65.44,65.55,39038.0,57.7453,57.8247,57.7189,57.8159,39038.0
2018-07-05 14:20:00,65.56,65.57,65.47,65.55,21672.0,57.8247,57.8335,57.7453,57.8159,21672.0
2018-07-05 14:30:00,65.54,65.59,65.48,65.49,57515.0,57.8071,57.8512,57.7542,57.763,57515.0
2018-07-05 14:40:00,65.49,65.52,65.45,65.49,297052.0,57.763,57.7894,57.7277,57.763,297052.0
2018-07-05 14:50:00,65.5,65.57,65.5,65.57,27904.0,57.7718,57.8335,57.7718,57.8335,27904.0
2018-07-05 15:00:00,65.56,65.64,65.55,65.57,38737.0,57.8247,57.8953,57.8159,57.8335,38737.0
2018-07-05 15:10:00,65.57,65.59,65.52,65.58,32271.0,57.8335,57.8512,57.7894,57.8424,32271.0
2018-07-05 15:20:00,65.58,65.58,65.52,65.56,41292.0,57.8424,57.8424,57.7894,57.8247,41292.0
2018-07-05 15:30:00,65.57,65.6,65.53,65.59,31993.0,57.8335,57.86,57.7983,57.8512,31993.0
2018-07-05 15:40:00,65.59,65.63,65.56,65.56,69699.0,57.8512,57.8865,57.8247,57.8247,69699.0
2018-07-05 15:50:00,65.56,65.63,65.55,65.61,236491.0,57.8247,57.8865,57.8159,57.8688,236491.0
2018-07-06 09:30:00,65.98,66.03,65.88,66.01,95991.0,58.1952,58.2393,58.107,58.2216,95991.0
2018-07-06 09:40:00,66.02,66.06,65.99,65.99,97532.0,58.2304,58.2657,58.204,58.204,97532.0
2018-07-06 09:50:00,65.99,66.04,65.92,66.04,109459.0,58.204,58.2481,58.1422,58.2481,109459.0
2018-07-06 10:00:00,66.03,66.07,65.99,66.05,38844.0,58.2393,58.2745,58.204,58.2569,38844.0
2018-07-06 10:10:00,66.05,66.1,66.02,66.06,110221.0,58.2569,58.301,58.2304,58.2657,110221.0
2018-07-06 10:20:00,66.06,66.11,66.03,66.1,81662.0,58.2657,58.3098,58.2393,58.301,81662.0
2018-07-06 10:30:00,66.1,66.14,66.07,66.1,39896.0,58.301,58.3363,58.2745,58.301,39896.0
2018-07-06 10:40:00,66.1,66.25,66.1,66.21,49105.0,58.301,58.4333,58.301,58.398,49105.0
2018-07-06 10:50:00,66.21,66.25,66.18,66.25,70195.0,58.398,58.4333,58.3716,58.4333,70195.0
2018-07-06 11:00:00,66.25,66.3,66.21,66.3,102087.0,58.4333,58.4774,58.398,58.4774,102087.0
2018-07-06 11:10:00,66.3,66.34,66.26,66.34,107697.0,58.4774,58.5127,58.4421,58.5127,107697.0
2018-07-06 11:20:00,66.34,66.38,66.31,66.36,75885.0,58.5127,58.548,58.4862,58.5303,75885.0
2018-07-06 11:30:00,66.36,66.4,66.35,66.39,100733.0,58.5303,58.5656,58.5215,58.5568,100733.0
2018-07-06 11:40:00,66.38,66.41,66.34,66.4,41592.0,58.548,58.5744,58.5127,58.5656,41592.0
2018-07-06 11:50:00,66.39,66.39,66.29,66.31,64126.0,58.5568,58.5568,58.4686,58.4862,64126.0
2018-07-06 12:00:00,66.32,66.42,66.3,66.4,30888.0,58.4951,58.5833,58.4774,58.5656,30888.0
2018-07-06 12:10:00,66.41,66.41,66.33,66.34,11137.0,58.5744,58.5744,58.5039,58.5127,11137.0
2018-07-06 12:20:00,66.35,66.45,66.34,66.45,42618.0,58.5215,58.6097,58.5127,58.6097,42618.0
2018-07-06 12:30:00,66.44,66.45,66.4,66.43,31205.0,58.6009,58.6097,58.5656,58.5921,31205.0
2018-07-06 12:40:00,66.44,66.44,66.37,66.37,35119.0,58.6009,58.6009,58.5392,58.5392,35119.0
2018-07-06 12:50:00,66.37,66.39,66.33,66.35,81628.0,58.5392,58.5568,58.5039,58.5215,81628.0
2018-07-06 13:00:00,66.36,66.47,66.35,66.47,46312.0,58.5303,58.6274,58.5215,58.6274,46312.0
2018-07-06 13:10:00,66.47,66.52,66.46,66.52,41036.0,58.6274,58.6715,58.6185,58.6715,41036.0
2018-07-06 13:20:00,66.53,66.53,66.38,66.4,37145.0,58.6803,58.6803,58.548,58.5656,37145.0
2018-07-06 13:30:00,66.4,66.41,66.39,66.4,20858.0,58.5656,58.5744,58.5568,58.5656,20858.0
2018-07-06 13:40:00,66.4,66.41,66.31,66.33,34578.0,58.5656,58.5744,58.4862,58.5039,34578.0
2018-07-06 13:50:00,66.33,66.35,66.31,66.33,12464.0,58.5039,58.5215,58.4862,58.5039,12464.0
2018-07-06 14:00:00,66.33,66.33,66.29,66.29,20797.0,58.5039,58.5039,58.4686,58.4686,20797.0
2018-07-06 14:10:00,66.3,66.32,66.28,66.28,12881.0,58.4774,58.4951,58.4598,58.4598,12881.0
2018-07-06 14:20:00,66.28,66.29,66.28,66.29,12166.0,58.4598,58.4686,58.4598,58.4686,12166.0
2018-07-06 14:30:00,66.29,66.32,66.25,66.25,46484.0,58.4686,58.4951,58.4333,58.4333,46484.0
2018-07-06 14:40:00,66.25,66.27,66.24,66.26,15099.0,58.4333,58.4509,58.4245,58.4421,15099.0
2018-07-06 14:50:00,66.26,66.31,66.25,66.26,30162.0,58.4421,58.4862,58.4333,58.4421,30162.0
2018-07-06 15:00:00,66.26,66.29,66.25,66.27,22262.0,58.4421,58.4686,58.4333,58.4509,22262.0
2018-07-06 15:10:00,66.27,66.27,66.23,66.25,41198.0,58.4509,58.4509,58.4157,58.4333,41198.0
2018-07-06 15:20:00,66.25,66.28,66.22,66.25,46880.0,58.4333,58.4598,58.4068,58.4333,46880.0
2018-07-06 15:30:00,66.25,66.25,66.18,66.2,65657.0,58.4333,58.4333,58.3716,58.3892,65657.0
2018-07-06 15:40:00,66.2,66.2,66.07,66.08,135251.0,58.3892,58.3892,58.2745,58.2834,135251.0
2018-07-06 15:50:00,66.08,66.19,66.06,66.17,196260.0,58.2834,58.3804,58.2657,58.3627,196260.0
2018-07-09 09:30:00,66.85,67.04,66.85,66.94,94718.0,58.9625,59.1301,58.9625,59.0419,94718.0
2018-07-09 09:40:00,66.93,67.0,66.88,66.89,64479.0,59.0331,59.0948,58.989,58.9978,64479.0
2018-07-09 09:50:00,66.89,66.91,66.81,66.82,114846.0,58.9978,59.0154,58.9272,58.9361,114846.0
2018-07-09 10:00:00,66.81,66.89,66.79,66.8,99163.0,58.9272,58.9978,58.9096,58.9184,99163.0
2018-07-09 10:10:00,66.8,66.85,66.79,66.84,51715.0,58.9184,58.9625,58.9096,58.9537,51715.0
2018-07-09 10:20:00,66.84,66.88,66.82,66.86,59029.0,58.9537,58.989,58.9361,58.9713,59029.0
2018-07-09 10:30:00,66.85,66.88,66.83,66.87,41265.0,58.9625,58.989,58.9449,58.9802,41265.0
2018-07-09 10:40:00,66.87,66.92,66.86,66.91,74309.0,58.9802,59.0243,58.9713,59.0154,74309.0
2018-07-09 10:50:00,66.92,66.99,66.87,66.98,85107.0,59.0243,59.086,58.9802,59.0772,85107.0
2018-07-09 11:00:00,66.98,67.0,66.96,66.98,37854.0,59.0772,59.0948,59.0595,59.0772,37854.0
2018-07-09 11:10:00,66.99,67.03,66.96,67.02,41181.0,59.086,59.1213,59.0595,59.1125,41181.0
2018-07-09 11:20:00,67.03,67.06,67.03,67.05,25152.0,59.1213,59.1477,59.1213,59.1389,25152.0
2018-07-09 11:30:00,67.04,67.08,66.97,67.06,31109.0,59.1301,59.1654,59.0684,59.1477,31109.0
2018-07-09 11:40:00,67.07,67.07,67.01,67.01,29124.0,59.1566,59.1566,59.1036,59.1036,29124.0
2018-07-09 11:50:00,67.02,67.09,67.01,67.09,22256.0,59.1125,59.1742,59.1036,59.1742,22256.0
2018-07-09 12:00:00,67.08,67.08,67.04,67.06,42339.0,59.1654,59.1654,59.1301,59.1477,42339.0
2018-07-09 12:10:00,67.05,67.06,67.03,67.03,11987.0,59.1389,59.1477,59.1213,59.1213,11987.0
2018-07-09 12:20:00,67.03,67.03,66.96,66.97,40628.0,59.1213,59.1213,59.0595,59.0684,40628.0
2018-07-09 12:30:00,66.97,66.98,66.91,66.94,76913.0,59.0684,59.0772,59.0154,59.0419,76913.0
2018-07-09 12:40:00,66.94,67.01,66.94,67.0,22706.0,59.0419,59.1036,59.0419,59.0948,22706.0
2018-07-09 12:50:00,66.99,67.02,66.97,67.0,49949.0,59.086,59.1125,59.0684,59.0948,49949.0
2018-07-09 13:00:00,67.0,67.02,66.94,66.94,19315.0,59.0948,59.1125,59.0419,59.0419,19315.0
2018-07-09 13:10:00,66.95,66.99,66.92,66.99,24000.0,59.0507,59.086,59.0243,59.086,24000.0
2018-07-09 13:20:00,66.99,67.0,66.96,66.99,10439.0,59.086,59.0948,59.0595,59.086,10439.0
2018-07-09 13:30:00,66.99,66.99,66.96,66.99,13794.0,59.086,59.086,59.0595,59.086,13794.0
2018-07-09 13:40:00,66.98,67.0,66.96,66.98,24872.0,59.0772,59.0948,59.0595,59.0772,24872.0
2018-07-09 13:50:00,66.98,67.0,66.98,67.0,21523.0,59.0772,59.0948,59.0772,59.0948,21523.0
2018-07-09 14:00:00,66.99,67.01,66.98,66.99,11331.0,59.086,59.1036,59.0772,59.086,11331.0
2018-07-09 14:10:00,66.98,67.01,66.98,67.01,6964.0,59.0772,59.1036,59.0772,59.1036,6964.0
2018-07-09 14:20:00,67.01,67.02,67.0,67.01,14896.0,59.1036,59.1125,59.0948,59.1036,14896.0
2018-07-09 14:30:00,67.01,67.02,66.99,67.02,31084.0,59.1036,59.1125,59.086,59.1125,31084.0
2018-07-09 14:40:00,67.01,67.02,67.0,67.01,31228.0,59.1036,59.1125,59.0948,59.1036,31228.0
2018-07-09 14:50:00,67.01,67.01,66.99,67.01,13431.0,59.1036,59.1036,59.086,59.1036,13431.0
2018-07-09 15:00:00,67.02,67.02,66.96,66.98,33265.0,59.1125,59.1125,59.0595,59.0772,33265.0
2018-07-09 15:10:00,66.98,66.99,66.95,66.98,32896.0,59.0772,59.086,59.0507,59.0772,32896.0
2018-07-09 15:20:00,66.98,67.03,66.97,67.02,43289.0,59.0772,59.1213,59.0684,59.1125,43289.0
2018-07-09 15:30:00,67.01,67.02,66.96,66.99,85278.0,59.1036,59.1125,59.0595,59.086,85278.0
2018-07-09 15:40:00,67.0,67.07,66.99,67.05,90663.0,59.0948,59.1566,59.086,59.1389,90663.0
2018-07-09 15:50:00,67.04,67.12,67.02,67.09,228819.0,59.1301,59.2007,59.1125,59.1742,228819.0
2018-07-10 09:30:00,66.78,66.85,66.72,66.78,76526.0,58.9008,58.9625,58.8479,58.9008,76526.0
2018-07-10 09:40:00,66.79,66.81,66.72,66.74,63696.0,58.9096,58.9272,58.8479,58.8655,63696.0
2018-07-10 09:50:00,66.74,66.85,66.74,66.81,96305.0,58.8655,58.9625,58.8655,58.9272,96305.0
2018-07-10 10:00:00,66.81,66.88,66.77,66.83,85122.0,58.9272,58.989,58.892,58.9449,85122.0
2018-07-10 10:10:00,66.83,66.86,66.79,66.83,40147.0,58.9449,58.9713,58.9096,58.9449,40147.0
2018-07-10 10:20:00,66.83,66.85,66.79,66.79,74411.0,58.9449,58.9625,58.9096,58.9096,74411.0
2018-07-10 10:30:00,66.79,66.81,66.77,66.79,49627.0,58.9096,58.9272,58.892,58.9096,49627.0
2018-07-10 10:40:00,66.79,66.86,66.78,66.83,47344.0,58.9096,58.9713,58.9008,58.9449,47344.0
2018-07-10 10:50:00,66.83,66.89,66.79,66.88,49207.0,58.9449,58.9978,58.9096,58.989,49207.0
2018-07-10 11:00:00,66.88,66.91,66.86,66.87,40299.0,58.989,59.0154,58.9713,58.9802,40299.0
2018-07-10 11:10:00,66.86,66.87,66.79,66.86,124608.0,58.9713,58.9802,58.9096,58.9713,124608.0
2018-07-10 11:20:00,66.85,66.86,66.81,66.84,37496.0,58.9625,58.9713,58.9272,58.9537,37496.0
2018-07-10 11:30:00,66.83,66.9,66.83,66.89,30888.0,58.9449,59.0066,58.9449,58.9978,30888.0
2018-07-10 11:40:00,66.89,66.93,66.88,66.89,26321.0,58.9978,59.0331,58.989,58.9978,26321.0
2018-07-10 11:50:00,66.89,66.89,66.84,66.87,29721.0,58.9978,58.9978,58.9537,58.9802,29721.0
2018-07-10 12:00:00,66.87,66.87,66.81,66.81,25840.0,58.9802,58.9802,58.9272,58.9272,25840.0
2018-07-10 12:10:00,66.81,66.83,66.8,66.8,46806.0,58.9272,58.9449,58.9184,58.9184,46806.0
2018-07-10 12:20:00,66.81,66.84,66.77,66.82,65887.0,58.9272,58.9537,58.892,58.9361,65887.0
2018-07-10 12:30:00,66.82,66.83,66.78,66.8,17074.0,58.9361,58.9449,58.9008,58.9184,17074.0
2018-07-10 12:40:00,66.81,66.82,66.77,66.78,22471.0,58.9272,58.9361,58.892,58.9008,22471.0
2018-07-10 12:50:00,66.77,66.77,66.73,66.77,34286.0,58.892,58.892,58.8567,58.892,34286.0
2018-07-10 13:00:00,66.77,66.78,66.72,66.73,41090.0,58.892,58.9008,58.8479,58.8567,41090.0
2018-07-10 13:10:00,66.72,66.75,66.7,66.72,44080.0,58.8479,58.8743,58.8302,58.8479,44080.0
2018-07-10 13:20:00,66.73,66.74,66.71,66.73,23529.0,58.8567,58.8655,58.839,58.8567,23529.0
2018-07-10 13:30:00,66.72,66.73,66.67,66.68,27661.0,58.8479,58.8567,58.8038,58.8126,27661.0
2018-07-10 13:40:00,66.68,66.69,66.65,66.67,41540.0,58.8126,58.8214,58.7861,58.8038,41540.0
2018-07-10 13:50:00,66.66,66.72,66.64,66.7,31696.0,58.7949,58.8479,58.7773,58.8302,31696.0
2018-07-10 14:00:00,66.7,66.76,66.7,66.75,27053.0,58.8302,58.8831,58.8302,58.8743,27053.0
2018-07-10 14:10:00,66.74,66.76,66.71,66.74,18810.0,58.8655,58.8831,58.839,58.8655,18810.0
2018-07-10 14:20:00,66.74,66.78,66.72,66.76,14706.0,58.8655,58.9008,58.8479,58.8831,14706.0
2018-07-10 14:30:00,66.76,66.79,66.75,66.78,14129.0,58.8831,58.9096,58.8743,58.9008,14129.0
2018-07-10 14:40:00,66.78,66.81,66.77,66.81,16095.0,58.9008,58.9272,58.892,58.9272,16095.0
2018-07-10 14:50:00,66.8,66.85,66.78,66.84,177847.0,58.9184,58.9625,58.9008,58.9537,177847.0
2018-07-10 15:00:00,66.83,66.85,66.81,66.84,54087.0,58.9449,58.9625,58.9272,58.9537,54087.0
2018-07-10 15:10:00,66.84,66.9,66.84,66.9,43274.0,58.9537,59.0066,58.9537,59.0066,43274.0
2018-07-10 15:20:00,66.9,66.98,66.88,66.98,140704.0,59.0066,59.0772,58.989,59.0772,140704.0
2018-07-10 15:30:00,66.98,67.03,66.97,67.03,74576.0,59.0772,59.1213,59.0684,59.1213,74576.0
2018-07-10 15:40:00,67.02,67.03,66.96,66.97,45834.0,59.1125,59.1213,59.0595,59.0684,45834.0
2018-07-10 15:50:00,66.97,67.06,66.96,67.03,152063.0,59.0684,59.1477,59.0595,59.1213,152063.0
2018-07-11 09:30:00,66.01,66.15,65.98,66.08,122732.0,58.2216,58.3451,58.1952,58.2834,122732.0
2018-07-11 09:40:00,66.08,66.08,65.97,65.98,70356.0,58.2834,58.2834,58.1863,58.1952,70356.0
2018-07-11 09:50:00,65.98,66.09,65.98,66.0,49238.0,58.1952,58.2922,58.1952,58.2128,49238.0
2018-07-11 10:00:00,66.01,66.12,66.01,66.07,64232.0,58.2216,58.3186,58.2216,58.2745,64232.0
2018-07-11 10:10:00,66.06,66.13,66.03,66.12,56522.0,58.2657,58.3275,58.2393,58.3186,56522.0
2018-07-11 10:20:00,66.12,66.16,66.12,66.15,18257.0,58.3186,58.3539,58.3186,58.3451,18257.0
2018-07-11 10:30:00,66.16,66.18,66.14,66.14,70745.0,58.3539,58.3716,58.3363,58.3363,70745.0
2018-07-11 10:40:00,66.14,66.14,66.02,66.04,67184.0,58.3363,58.3363,58.2304,58.2481,67184.0
2018-07-11 10:50:00,66.04,66.12,66.03,66.12,60047.0,58.2481,58.3186,58.2393,58.3186,60047.0
2018-07-11 11:00:00,66.12,66.14,66.04,66.06,71499.0,58.3186,58.3363,58.2481,58.2657,71499.0
2018-07-11 11:10:00,66.06,66.1,65.99,66.01,56966.0,58.2657,58.301,58.204,58.2216,56966.0
2018-07-11 11:20:00,66.0,66.0,65.87,65.88,109711.0,58.2128,58.2128,58.0981,58.107,109711.0
2018-07-11 11:30:00,65.88,65.95,65.86,65.95,209251.0,58.107,58.1687,58.0893,58.1687,209251.0
2018-07-11 11:40:00,65.94,65.98,65.89,65.94,82651.0,58.1599,58.1952,58.1158,58.1599,82651.0
2018-07-11 11:50:00,65.94,65.97,65.87,65.87,41930.0,58.1599,58.1863,58.0981,58.0981,41930.0
2018-07-11 12:00:00,65.87,65.92,65.85,65.89,34735.0,58.0981,58.1422,58.0805,58.1158,34735.0
2018-07-11 12:10:00,65.88,66.0,65.87,65.96,51481.0,58.107,58.2128,58.0981,58.1775,51481.0
2018-07-11 12:20:00,65.96,65.98,65.93,65.98,18820.0,58.1775,58.1952,58.1511,58.1952,18820.0
2018-07-11 12:30:00,65.96,65.99,65.94,65.96,49262.0,58.1775,58.204,58.1599,58.1775,49262.0
2018-07-11 12:40:00,65.96,66.0,65.91,65.93,27483.0,58.1775,58.2128,58.1334,58.1511,27483.0
2018-07-11 12:50:00,65.93,65.93,65.86,65.86,31192.0,58.1511,58.1511,58.0893,58.0893,31192.0
2018-07-11 13:00:00,65.87,65.88,65.79,65.82,49968.0,58.0981,58.107,58.0276,58.054,49968.0
2018-07-11 13:10:00,65.82,65.86,65.78,65.8,31615.0,58.054,58.0893,58.0188,58.0364,31615.0
2018-07-11 13:20:00,65.81,65.85,65.75,65.75,46258.0,58.0452,58.0805,57.9923,57.9923,46258.0
2018-07-11 13:30:00,65.75,65.77,65.67,65.68,29322.0,57.9923,58.0099,57.9217,57.9306,29322.0
2018-07-11 13:40:00,65.68,65.69,65.63,65.63,45521.0,57.9306,57.9394,57.8865,57.8865,45521.0
2018-07-11 13:50:00,65.62,65.62,65.59,65.6,30872.0,57.8776,57.8776,57.8512,57.86,30872.0
2018-07-11 14:00:00,65.6,65.64,65.53,65.53,32076.0,57.86,57.8953,57.7983,57.7983,32076.0
2018-07-11 14:10:00,65.53,65.53,65.47,65.52,74167.0,57.7983,57.7983,57.7453,57.7894,74167.0
2018-07-11 14:20:00,65.53,65.6,65.53,65.59,33516.0,57.7983,57.86,57.7983,57.8512,33516.0
2018-07-11 14:30:00,65.59,65.66,65.59,65.65,32302.0,57.8512,57.9129,57.8512,57.9041,32302.0
2018-07-11 14:40:00,65.65,65.72,65.65,65.72,46646.0,57.9041,57.9658,57.9041,57.9658,46646.0
2018-07-11 14:50:00,65.7,65.73,65.68,65.7,27372.0,57.9482,57.9747,57.9306,57.9482,27372.0
2018-07-11 15:00:00,65.7,65.8,65.69,65.78,104203.0,57.9482,58.0364,57.9394,58.0188,104203.0
2018-07-11 15:10:00,65.78,65.8,65.68,65.7,42067.0,58.0188,58.0364,57.9306,57.9482,42067.0
2018-07-11 15:20:00,65.7,65.71,65.63,65.64,34915.0,57.9482,57.957,57.8865,57.8953,34915.0
2018-07-11 15:30:00,65.64,65.72,65.64,65.7,46815.0,57.8953,57.9658,57.8953,57.9482,46815.0
2018-07-11 15:40:00,65.7,65.79,65.68,65.78,57611.0,57.9482,58.0276,57.9306,58.0188,57611.0
2018-07-11 15:50:00,65.78,65.78,65.66,65.68,221921.0,58.0188,58.0188,57.9129,57.9306,221921.0
2018-07-12 09:30:00,66.04,66.1,65.9,65.9,139357.0,58.2481,58.301,58.1246,58.1246,139357.0
2018-07-12 09:40:00,65.89,65.89,65.78,65.84,53766.0,58.1158,58.1158,58.0188,58.0717,53766.0
2018-07-12 09:50:00,65.85,65.97,65.85,65.95,82874.0,58.0805,58.1863,58.0805,58.1687,82874.0
2018-07-12 10:00:00,65.95,66.02,65.95,66.01,91768.0,58.1687,58.2304,58.1687,58.2216,91768.0
2018-07-12 10:10:00,66.0,66.01,65.94,65.96,54581.0,58.2128,58.2216,58.1599,58.1775,54581.0
2018-07-12 10:20:00,65.97,66.06,65.94,66.06,70800.0,58.1863,58.2657,58.1599,58.2657,70800.0
2018-07-12 10:30:00,66.06,66.12,66.06,66.11,46602.0,58.2657,58.3186,58.2657,58.3098,46602.0
2018-07-12 10:40:00,66.1,66.11,65.99,66.0,307807.0,58.301,58.3098,58.204,58.2128,307807.0
2018-07-12 10:50:00,66.0,66.02,65.94,65.96,22079.0,58.2128,58.2304,58.1599,58.1775,22079.0
2018-07-12 11:00:00,65.97,66.05,65.97,66.04,23808.0,58.1863,58.2569,58.1863,58.2481,23808.0
2018-07-12 11:10:00,66.03,66.04,65.96,65.97,45079.0,58.2393,58.2481,58.1775,58.1863,45079.0
2018-07-12 11:20:00,65.96,66.03,65.96,66.02,26538.0,58.1775,58.2393,58.1775,58.2304,26538.0
2018-07-12 11:30:00,66.02,66.05,65.97,66.02,32156.0,58.2304,58.2569,58.1863,58.2304,32156.0
2018-07-12 11:40:00,66.02,66.1,66.02,66.09,40215.0,58.2304,58.301,58.2304,58.2922,40215.0
2018-07-12 11:50:00,66.09,66.16,66.09,66.14,58839.0,58.2922,58.3539,58.2922,58.3363,58839.0
2018-07-12 12:00:00,66.15,66.16,66.1,66.11,12626.0,58.3451,58.3539,58.301,58.3098,12626.0
2018-07-12 12:10:00,66.11,66.11,66.04,66.04,27775.0,58.3098,58.3098,58.2481,58.2481,27775.0
2018-07-12 12:20:00,66.05,66.06,66.04,66.04,18338.0,58.2569,58.2657,58.2481,58.2481,18338.0
2018-07-12 12:30:00,66.03,66.04,65.98,65.98,48319.0,58.2393,58.2481,58.1952,58.1952,48319.0
2018-07-12 12:40:00,65.98,65.99,65.91,65.99,65696.0,58.1952,58.204,58.1334,58.204,65696.0
2018-07-12 12:50:00,65.99,66.05,65.99,66.0,30080.0,58.204,58.2569,58.204,58.2128,30080.0
2018-07-12 13:00:00,66.01,66.05,66.0,66.01,10285.0,58.2216,58.2569,58.2128,58.2216,10285.0
2018-07-12 13:10:00,66.01,66.01,65.93,65.94,23265.0,58.2216,58.2216,58.1511,58.1599,23265.0
2018-07-12 13:20:00,65.93,65.96,65.89,65.96,30928.0,58.1511,58.1775,58.1158,58.1775,30928.0
2018-07-12 13:30:00,65.96,65.99,65.91,65.99,44317.0,58.1775,58.204,58.1334,58.204,44317.0
2018-07-12 13:40:00,65.99,65.99,65.89,65.9,61656.0,58.204,58.204,58.1158,58.1246,61656.0
2018-07-12 13:50:00,65.9,65.9,65.84,65.87,51643.0,58.1246,58.1246,58.0717,58.0981,51643.0
2018-07-12 14:00:00,65.87,65.89,65.85,65.87,27281.0,58.0981,58.1158,58.0805,58.0981,27281.0
2018-07-12 14:10:00,65.88,65.89,65.86,65.86,42586.0,58.107,58.1158,58.0893,58.0893,42586.0
2018-07-12 14:20:00,65.86,65.89,65.85,65.87,36112.0,58.0893,58.1158,58.0805,58.0981,36112.0
2018-07-12 14:30:00,65.87,65.89,65.84,65.87,69780.0,58.0981,58.1158,58.0717,58.0981,69780.0
2018-07-12 14:40:00,65.86,65.87,65.84,65.84,21965.0,58.0893,58.0981,58.0717,58.0717,21965.0
2018-07-12 14:50:00,65.85,65.89,65.84,65.89,21349.0,58.0805,58.1158,58.0717,58.1158,21349.0
2018-07-12 15:00:00,65.89,65.9,65.88,65.89,35281.0,58.1158,58.1246,58.107,58.1158,35281.0
2018-07-12 15:10:00,65.88,65.94,65.85,65.92,15536.0,58.107,58.1599,58.0805,58.1422,15536.0
2018-07-12 15:20:00,65.92,65.93,65.85,65.89,57323.0,58.1422,58.1511,58.0805,58.1158,57323.0
2018-07-12 15:30:00,65.9,65.92,65.89,65.91,28945.0,58.1246,58.1422,58.1158,58.1334,28945.0
2018-07-12 15:40:00,65.9,65.97,65.87,65.96,32645.0,58.1246,58.1863,58.0981,58.1775,32645.0
2018-07-12 15:50:00,65.95,65.98,65.92,65.94,132732.0,58.1687,58.1952,58.1422,58.1599,132732.0
2018-07-13 09:30:00,65.98,66.1,65.97,66.04,123107.0,58.1952,58.301,58.1863,58.2481,123107.0
2018-07-13 09:40:00,66.04,66.05,65.92,65.99,73072.0,58.2481,58.2569,58.1422,58.204,73072.0
2018-07-13 09:50:00,65.98,65.98,65.91,65.92,63121.0,58.1952,58.1952,58.1334,58.1422,63121.0
2018-07-13 10:00:00,65.93,66.02,65.92,66.0,73378.0,58.1511,58.2304,58.1422,58.2128,73378.0
2018-07-13 10:10:00,65.99,66.0,65.95,65.99,58030.0,58.204,58.2128,58.1687,58.204,58030.0
2018-07-13 10:20:00,66.0,66.04,65.98,65.99,37141.0,58.2128,58.2481,58.1952,58.204,37141.0
2018-07-13 10:30:00,65.99,66.02,65.98,66.02,32460.0,58.204,58.2304,58.1952,58.2304,32460.0
2018-07-13 10:40:00,66.02,66.07,66.01,66.04,80415.0,58.2304,58.2745,58.2216,58.2481,80415.0
2018-07-13 10:50:00,66.04,66.14,66.04,66.11,41163.0,58.2481,58.3363,58.2481,58.3098,41163.0
2018-07-13 11:00:00,66.12,66.19,66.12,66.17,87714.0,58.3186,58.3804,58.3186,58.3627,87714.0
2018-07-13 11:10:00,66.16,66.22,66.16,66.19,42006.0,58.3539,58.4068,58.3539,58.3804,42006.0
2018-07-13 11:20:00,66.18,66.24,66.15,66.23,28162.0,58.3716,58.4245,58.3451,58.4157,28162.0
2018-07-13 11:30:00,66.24,66.26,66.2,66.21,81733.0,58.4245,58.4421,58.3892,58.398,81733.0
2018-07-13 11:40:00,66.21,66.22,66.14,66.16,64356.0,58.398,58.4068,58.3363,58.3539,64356.0
2018-07-13 11:50:00,66.17,66.18,66.16,66.17,11899.0,58.3627,58.3716,58.3539,58.3627,11899.0
2018-07-13 12:00:00,66.17,66.19,66.14,66.17,25786.0,58.3627,58.3804,58.3363,58.3627,25786.0
2018-07-13 12:10:00,66.17,66.2,66.16,66.2,18086.0,58.3627,58.3892,58.3539,58.3892,18086.0
2018-07-13 12:20:00,66.2,66.21,66.16,66.2,35375.0,58.3892,58.398,58.3539,58.3892,35375.0
2018-07-13 12:30:00,66.2,66.21,66.19,66.19,10295.0,58.3892,58.398,58.3804,58.3804,10295.0
2018-07-13 12:40:00,66.19,66.22,66.19,66.21,15075.0,58.3804,58.4068,58.3804,58.398,15075.0
2018-07-13 12:50:00,66.22,66.25,66.2,66.23,26149.0,58.4068,58.4333,58.3892,58.4157,26149.0
2018-07-13 13:00:00,66.23,66.25,66.18,66.19,46703.0,58.4157,58.4333,58.3716,58.3804,46703.0
2018-07-13 13:10:00,66.18,66.19,66.13,66.16,24450.0,58.3716,58.3804,58.3275,58.3539,24450.0
2018-07-13 13:20:00,66.16,66.25,66.14,66.22,511989.0,58.3539,58.4333,58.3363,58.4068,511989.0
2018-07-13 13:30:00,66.22,66.23,66.17,66.17,56455.0,58.4068,58.4157,58.3627,58.3627,56455.0
2018-07-13 13:40:00,66.17,66.22,66.16,66.19,35112.0,58.3627,58.4068,58.3539,58.3804,35112.0
2018-07-13 13:50:00,66.19,66.23,66.19,66.23,72961.0,58.3804,58.4157,58.3804,58.4157,72961.0
2018-07-13 14:00:00,66.22,66.25,66.22,66.25,11979.0,58.4068,58.4333,58.4068,58.4333,11979.0
2018-07-13 14:10:00,66.25,66.27,66.24,66.25,12612.0,58.4333,58.4509,58.4245,58.4333,12612.0
2018-07-13 14:20:00,66.25,66.27,66.24,66.26,10425.0,58.4333,58.4509,58.4245,58.4421,10425.0
2018-07-13 14:30:00,66.25,66.25,66.21,66.23,13550.0,58.4333,58.4333,58.398,58.4157,13550.0
2018-07-13 14:40:00,66.23,66.26,66.19,66.21,116332.0,58.4157,58.4421,58.3804,58.398,116332.0
2018-07-13 14:50:00,66.22,66.23,66.2,66.21,72159.0,58.4068,58.4157,58.3892,58.398,72159.0
2018-07-13 15:00:00,66.21,66.24,66.2,66.24,29628.0,58.398,58.4245,58.3892,58.4245,29628.0
2018-07-13 15:10:00,66.23,66.24,66.2,66.22,33399.0,58.4157,58.4245,58.3892,58.4068,33399.0
2018-07-13 15:20:00,66.21,66.22,66.17,66.19,57157.0,58.398,58.4068,58.3627,58.3804,57157.0
2018-07-13 15:30:00,66.19,66.25,66.19,66.24,20143.0,58.3804,58.4333,58.3804,58.4245,20143.0
2018-07-13 15:40:00,66.24,66.24,66.16,66.17,38433.0,58.4245,58.4245,58.3539,58.3627,38433.0
2018-07-13 15:50:00,66.17,66.24,66.17,66.22,162891.0,58.3627,58.4245,58.3627,58.4068,162891.0
2018-07-16 09:30:00,66.23,66.24,66.11,66.19,81389.0,58.4157,58.4245,58.3098,58.3804,81389.0
2018-07-16 09:40:00,66.18,66.24,66.13,66.21,42788.0,58.3716,58.4245,58.3275,58.398,42788.0
2018-07-16 09:50:00,66.21,66.27,66.18,66.25,66016.0,58.398,58.4509,58.3716,58.4333,66016.0
2018-07-16 10:00:00,66.25,66.29,66.21,66.23,50153.0,58.4333,58.4686,58.398,58.4157,50153.0
2018-07-16 10:10:00,66.23,66.24,66.16,66.18,55144.0,58.4157,58.4245,58.3539,58.3716,55144.0
2018-07-16 10:20:00,66.17,66.19,66.1,66.19,74388.0,58.3627,58.3804,58.301,58.3804,74388.0
2018-07-16 10:30:00,66.19,66.23,66.17,66.19,28440.0,58.3804,58.4157,58.3627,58.3804,28440.0
2018-07-16 10:40:00,66.18,66.18,66.07,66.08,48895.0,58.3716,58.3716,58.2745,58.2834,48895.0
2018-07-16 10:50:00,66.07,66.1,66.0,66.02,30122.0,58.2745,58.301,58.2128,58.2304,30122.0
2018-07-16 11:00:00,66.01,66.1,66.01,66.04,23277.0,58.2216,58.301,58.2216,58.2481,23277.0
2018-07-16 11:10:00,66.04,66.12,66.04,66.12,23375.0,58.2481,58.3186,58.2481,58.3186,23375.0
2018-07-16 11:20:00,66.11,66.13,66.1,66.12,19250.0,58.3098,58.3275,58.301,58.3186,19250.0
2018-07-16 11:30:00,66.12,66.12,66.08,66.09,13300.0,58.3186,58.3186,58.2834,58.2922,13300.0
2018-07-16 11:40:00,66.09,66.12,66.04,66.06,31019.0,58.2922,58.3186,58.2481,58.2657,31019.0
2018-07-16 11:50:00,66.07,66.1,66.06,66.1,18859.0,58.2745,58.301,58.2657,58.301,18859.0
2018-07-16 12:00:00,66.1,66.12,66.08,66.09,54739.0,58.301,58.3186,58.2834,58.2922,54739.0
2018-07-16 12:10:00,66.09,66.11,66.08,66.1,9097.0,58.2922,58.3098,58.2834,58.301,9097.0
2018-07-16 12:20:00,66.11,66.18,66.11,66.15,56168.0,58.3098,58.3716,58.3098,58.3451,56168.0
2018-07-16 12:30:00,66.16,66.16,66.11,66.12,19895.0,58.3539,58.3539,58.3098,58.3186,19895.0
2018-07-16 12:40:00,66.12,66.14,66.1,66.14,15230.0,58.3186,58.3363,58.301,58.3363,15230.0
2018-07-16 12:50:00,66.14,66.17,66.14,66.17,9900.0,58.3363,58.3627,58.3363,58.3627,9900.0
2018-07-16 13:00:00,66.17,66.18,66.16,66.17,16796.0,58.3627,58.3716,58.3539,58.3627,16796.0
2018-07-16 13:10:00,66.17,66.19,66.15,66.18,5165.0,58.3627,58.3804,58.3451,58.3716,5165.0
2018-07-16 13:20:00,66.19,66.2,66.15,66.17,13775.0,58.3804,58.3892,58.3451,58.3627,13775.0
2018-07-16 13:30:00,66.17,66.19,66.15,66.19,31390.0,58.3627,58.3804,58.3451,58.3804,31390.0
2018-07-16 13:40:00,66.19,66.21,66.17,66.17,19308.0,58.3804,58.398,58.3627,58.3627,19308.0
2018-07-16 13:50:00,66.17,66.18,66.15,66.17,17303.0,58.3627,58.3716,58.3451,58.3627,17303.0
2018-07-16 14:00:00,66.18,66.18,66.14,66.18,9825.0,58.3716,58.3716,58.3363,58.3716,9825.0
2018-07-16 14:10:00,66.19,66.19,66.16,66.19,8265.0,58.3804,58.3804,58.3539,58.3804,8265.0
2018-07-16 14:20:00,66.19,66.19,66.18,66.18,10722.0,58.3804,58.3804,58.3716,58.3716,10722.0
2018-07-16 14:30:00,66.17,66.18,66.14,66.15,9425.0,58.3627,58.3716,58.3363,58.3451,9425.0
2018-07-16 14:40:00,66.15,66.15,66.11,66.12,30702.0,58.3451,58.3451,58.3098,58.3186,30702.0
2018-07-16 14:50:00,66.13,66.15,66.12,66.14,18873.0,58.3275,58.3451,58.3186,58.3363,18873.0
2018-07-16 15:00:00,66.14,66.17,66.12,66.17,18188.0,58.3363,58.3627,58.3186,58.3627,18188.0
2018-07-16 15:10:00,66.17,66.17,66.15,66.16,13181.0,58.3627,58.3627,58.3451,58.3539,13181.0
2018-07-16 15:20:00,66.16,66.22,66.15,66.2,27675.0,58.3539,58.4068,58.3451,58.3892,27675.0
2018-07-16 15:30:00,66.21,66.24,66.2,66.23,31209.0,58.398,58.4245,58.3892,58.4157,31209.0
2018-07-16 15:40:00,66.23,66.24,66.17,66.17,27598.0,58.4157,58.4245,58.3627,58.3627,27598.0
2018-07-16 15:50:00,66.17,66.24,66.16,66.2,163592.0,58.3627,58.4245,58.3539,58.3892,163592.0
2018-07-17 09:30:00,66.03,66.08,65.99,66.01,92820.0,58.2393,58.2834,58.204,58.2216,92820.0
2018-07-17 09:40:00,66.02,66.14,66.01,66.08,89303.0,58.2304,58.3363,58.2216,58.2834,89303.0
2018-07-17 09:50:00,66.09,66.13,66.09,66.1,70670.0,58.2922,58.3275,58.2922,58.301,70670.0
2018-07-17 10:00:00,66.1,66.19,66.1,66.18,71271.0,58.301,58.3804,58.301,58.3716,71271.0
2018-07-17 10:10:00,66.2,66.28,66.17,66.26,39626.0,58.3892,58.4598,58.3627,58.4421,39626.0
2018-07-17 10:20:00,66.26,66.27,66.21,66.26,53222.0,58.4421,58.4509,58.398,58.4421,53222.0
2018-07-17 10:30:00,66.26,66.33,66.25,66.31,42637.0,58.4421,58.5039,58.4333,58.4862,42637.0
2018-07-17 10:40:00,66.3,66.3,66.25,66.27,30124.0,58.4774,58.4774,58.4333,58.4509,30124.0
2018-07-17 10:50:00,66.26,66.35,66.2,66.31,74552.0,58.4421,58.5215,58.3892,58.4862,74552.0
2018-07-17 11:00:00,66.31,66.39,66.28,66.39,86836.0,58.4862,58.5568,58.4598,58.5568,86836.0
2018-07-17 11:10:00,66.4,66.44,66.37,66.42,83040.0,58.5656,58.6009,58.5392,58.5833,83040.0
2018-07-17 11:20:00,66.42,66.43,66.38,66.41,30632.0,58.5833,58.5921,58.548,58.5744,30632.0
2018-07-17 11:30:00,66.41,66.43,66.38,66.41,30604.0,58.5744,58.5921,58.548,58.5744,30604.0
2018-07-17 11:40:00,66.41,66.47,66.4,66.45,32301.0,58.5744,58.6274,58.5656,58.6097,32301.0
2018-07-17 11:50:00,66.45,66.51,66.43,66.49,84857.0,58.6097,58.6626,58.5921,58.645,84857.0
2018-07-17 12:00:00,66.49,66.5,66.41,66.42,66815.0,58.645,58.6538,58.5744,58.5833,66815.0
2018-07-17 12:10:00,66.42,66.47,66.39,66.46,54144.0,58.5833,58.6274,58.5568,58.6185,54144.0
2018-07-17 12:20:00,66.47,66.51,66.46,66.49,36899.0,58.6274,58.6626,58.6185,58.645,36899.0
2018-07-17 12:30:00,66.5,66.5,66.44,66.45,21051.0,58.6538,58.6538,58.6009,58.6097,21051.0
2018-07-17 12:40:00,66.45,66.49,66.44,66.45,16523.0,58.6097,58.645,58.6009,58.6097,16523.0
2018-07-17 12:50:00,66.45,66.48,66.41,66.42,38138.0,58.6097,58.6362,58.5744,58.5833,38138.0
2018-07-17 13:00:00,66.42,66.45,66.41,66.43,44565.0,58.5833,58.6097,58.5744,58.5921,44565.0
2018-07-17 13:10:00,66.43,66.45,66.43,66.45,25034.0,58.5921,58.6097,58.5921,58.6097,25034.0
2018-07-17 13:20:00,66.44,66.5,66.44,66.48,68962.0,58.6009,58.6538,58.6009,58.6362,68962.0
2018-07-17 13:30:00,66.49,66.53,66.48,66.5,23155.0,58.645,58.6803,58.6362,58.6538,23155.0
2018-07-17 13:40:00,66.49,66.51,66.43,66.5,37984.0,58.645,58.6626,58.5921,58.6538,37984.0
2018-07-17 13:50:00,66.5,66.5,66.45,66.46,21182.0,58.6538,58.6538,58.6097,58.6185,21182.0
2018-07-17 14:00:00,66.46,66.47,66.42,66.46,24724.0,58.6185,58.6274,58.5833,58.6185,24724.0
2018-07-17 14:10:00,66.46,66.48,66.44,66.46,11253.0,58.6185,58.6362,58.6009,58.6185,11253.0
2018-07-17 14:20:00,66.46,66.5,66.45,66.49,19877.0,58.6185,58.6538,58.6097,58.645,19877.0
2018-07-17 14:30:00,66.48,66.51,66.47,66.5,13057.0,58.6362,58.6626,58.6274,58.6538,13057.0
2018-07-17 14:40:00,66.5,66.54,66.5,66.51,10645.0,58.6538,58.6891,58.6538,58.6626,10645.0
2018-07-17 14:50:00,66.51,66.51,66.46,66.47,20380.0,58.6626,58.6626,58.6185,58.6274,20380.0
2018-07-17 15:00:00,66.46,66.55,66.44,66.53,378106.0,58.6185,58.6979,58.6009,58.6803,378106.0
2018-07-17 15:10:00,66.52,66.53,66.49,66.51,16960.0,58.6715,58.6803,58.645,58.6626,16960.0
2018-07-17 15:20:00,66.5,66.54,66.5,66.52,30520.0,58.6538,58.6891,58.6538,58.6715,30520.0
2018-07-17 15:30:00,66.52,66.52,66.49,66.52,20941.0,58.6715,58.6715,58.645,58.6715,20941.0
2018-07-17 15:40:00,66.51,66.57,66.49,66.51,39196.0,58.6626,58.7156,58.645,58.6626,39196.0
2018-07-17 15:50:00,66.51,66.53,66.47,66.49,85137.0,58.6626,58.6803,58.6274,58.645,85137.0
2018-07-18 09:30:00,65.79,65.82,65.66,65.69,77495.0,58.0276,58.054,57.9129,57.9394,77495.0
2018-07-18 09:40:00,65.68,65.7,65.61,65.69,74422.0,57.9306,57.9482,57.8688,57.9394,74422.0
2018-07-18 09:50:00,65.68,65.72,65.66,65.7,47041.0,57.9306,57.9658,57.9129,57.9482,47041.0
2018-07-18 10:00:00,65.7,65.76,65.7,65.72,33555.0,57.9482,58.0011,57.9482,57.9658,33555.0
2018-07-18 10:10:00,65.72,65.73,65.64,65.67,44120.0,57.9658,57.9747,57.8953,57.9217,44120.0
2018-07-18 10:20:00,65.67,65.74,65.67,65.73,20342.0,57.9217,57.9835,57.9217,57.9747,20342.0
2018-07-18 10:30:00,65.71,65.74,65.68,65.74,31629.0,57.957,57.9835,57.9306,57.9835,31629.0
2018-07-18 10:40:00,65.74,65.76,65.7,65.72,70800.0,57.9835,58.0011,57.9482,57.9658,70800.0
2018-07-18 10:50:00,65.73,65.79,65.71,65.78,45497.0,57.9747,58.0276,57.957,58.0188,45497.0
2018-07-18 11:00:00,65.78,65.88,65.75,65.88,53621.0,58.0188,58.107,57.9923,58.107,53621.0
2018-07-18 11:10:00,65.88,65.88,65.83,65.84,42669.0,58.107,58.107,58.0629,58.0717,42669.0
2018-07-18 11:20:00,65.85,65.85,65.81,65.84,36898.0,58.0805,58.0805,58.0452,58.0717,36898.0
2018-07-18 11:30:00,65.84,65.91,65.84,65.85,70897.0,58.0717,58.1334,58.0717,58.0805,70897.0
2018-07-18 11:40:00,65.85,65.9,65.83,65.89,32288.0,58.0805,58.1246,58.0629,58.1158,32288.0
2018-07-18 11:50:00,65.89,65.99,65.89,65.97,39362.0,58.1158,58.204,58.1158,58.1863,39362.0
2018-07-18 12:00:00,65.97,66.04,65.96,66.04,40116.0,58.1863,58.2481,58.1775,58.2481,40116.0
2018-07-18 12:10:00,66.05,66.07,66.0,66.0,29638.0,58.2569,58.2745,58.2128,58.2128,29638.0
2018-07-18 12:20:00,66.01,66.04,66.01,66.04,12836.0,58.2216,58.2481,58.2216,58.2481,12836.0
2018-07-18 12:30:00,66.05,66.07,66.01,66.03,6163.0,58.2569,58.2745,58.2216,58.2393,6163.0
2018-07-18 12:40:00,66.02,66.07,66.02,66.06,36379.0,58.2304,58.2745,58.2304,58.2657,36379.0
2018-07-18 12:50:00,66.06,66.09,66.04,66.04,28660.0,58.2657,58.2922,58.2481,58.2481,28660.0
2018-07-18 13:00:00,66.04,66.05,66.02,66.02,15954.0,58.2481,58.2569,58.2304,58.2304,15954.0
2018-07-18 13:10:00,66.02,66.06,66.01,66.05,11881.0,58.2304,58.2657,58.2216,58.2569,11881.0
2018-07-18 13:20:00,66.05,66.09,66.04,66.08,23824.0,58.2569,58.2922,58.2481,58.2834,23824.0
2018-07-18 13:30:00,66.09,66.1,66.07,66.09,24114.0,58.2922,58.301,58.2745,58.2922,24114.0
2018-07-18 13:40:00,66.09,66.09,66.06,66.06,13607.0,58.2922,58.2922,58.2657,58.2657,13607.0
2018-07-18 13:50:00,66.05,66.06,66.01,66.05,17597.0,58.2569,58.2657,58.2216,58.2569,17597.0
2018-07-18 14:00:00,66.05,66.07,66.04,66.05,9265.0,58.2569,58.2745,58.2481,58.2569,9265.0
2018-07-18 14:10:00,66.06,66.07,66.02,66.05,15317.0,58.2657,58.2745,58.2304,58.2569,15317.0
2018-07-18 14:20:00,66.05,66.08,66.05,66.08,6433.0,58.2569,58.2834,58.2569,58.2834,6433.0
2018-07-18 14:30:00,66.08,66.09,66.06,66.09,29150.0,58.2834,58.2922,58.2657,58.2922,29150.0
2018-07-18 14:40:00,66.09,66.12,66.07,66.11,20541.0,58.2922,58.3186,58.2745,58.3098,20541.0
2018-07-18 14:50:00,66.11,66.12,66.08,66.1,33455.0,58.3098,58.3186,58.2834,58.301,33455.0
2018-07-18 15:00:00,66.1,66.11,66.09,66.09,18878.0,58.301,58.3098,58.2922,58.2922,18878.0
2018-07-18 15:10:00,66.09,66.13,66.09,66.12,16409.0,58.2922,58.3275,58.2922,58.3186,16409.0
2018-07-18 15:20:00,66.12,66.15,66.11,66.12,17965.0,58.3186,58.3451,58.3098,58.3186,17965.0
2018-07-18 15:30:00,66.13,66.16,66.11,66.11,48443.0,58.3275,58.3539,58.3098,58.3098,48443.0
2018-07-18 15:40:00,66.11,66.17,66.1,66.17,299602.0,58.3098,58.3627,58.301,58.3627,299602.0
2018-07-18 15:50:00,66.17,66.2,66.16,66.16,214709.0,58.3627,58.3892,58.3539,58.3539,214709.0
2018-07-19 09:30:00,65.16,65.29,65.14,65.2,157087.0,57.4719,57.5866,57.4543,57.5072,157087.0
2018-07-19 09:40:00,65.21,65.24,65.06,65.06,153300.0,57.516,57.5425,57.3837,57.3837,153300.0
2018-07-19 09:50:00,65.06,65.07,64.97,65.04,95689.0,57.3837,57.3925,57.3043,57.3661,95689.0
2018-07-19 10:00:00,65.04,65.09,65.03,65.07,74326.0,57.3661,57.4102,57.3573,57.3925,74326.0
2018-07-19 10:10:00,65.08,65.19,65.08,65.13,96157.0,57.4014,57.4984,57.4014,57.4455,96157.0
2018-07-19 10:20:00,65.13,65.19,65.09,65.11,113578.0,57.4455,57.4984,57.4102,57.4278,113578.0
2018-07-19 10:30:00,65.11,65.11,65.05,65.08,25796.0,57.4278,57.4278,57.3749,57.4014,25796.0
2018-07-19 10:40:00,65.08,65.15,65.05,65.11,40957.0,57.4014,57.4631,57.3749,57.4278,40957.0
2018-07-19 10:50:00,65.11,65.17,65.08,65.15,36287.0,57.4278,57.4807,57.4014,57.4631,36287.0
2018-07-19 11:00:00,65.14,65.23,65.13,65.19,338764.0,57.4543,57.5337,57.4455,57.4984,338764.0
2018-07-19 11:10:00,65.19,65.19,65.15,65.18,53341.0,57.4984,57.4984,57.4631,57.4896,53341.0
2018-07-19 11:20:00,65.17,65.2,65.14,65.14,39045.0,57.4807,57.5072,57.4543,57.4543,39045.0
2018-07-19 11:30:00,65.14,65.18,65.1,65.16,44143.0,57.4543,57.4896,57.419,57.4719,44143.0
2018-07-19 11:40:00,65.15,65.22,65.14,65.2,57829.0,57.4631,57.5248,57.4543,57.5072,57829.0
2018-07-19 11:50:00,65.19,65.21,65.17,65.19,36488.0,57.4984,57.516,57.4807,57.4984,36488.0
2018-07-19 12:00:00,65.2,65.25,65.18,65.21,42766.0,57.5072,57.5513,57.4896,57.516,42766.0
2018-07-19 12:10:00,65.21,65.22,65.18,65.21,16160.0,57.516,57.5248,57.4896,57.516,16160.0
2018-07-19 12:20:00,65.2,65.2,65.16,65.17,26370.0,57.5072,57.5072,57.4719,57.4807,26370.0
2018-07-19 12:30:00,65.17,65.18,65.14,65.15,47022.0,57.4807,57.4896,57.4543,57.4631,47022.0
2018-07-19 12:40:00,65.16,65.16,65.08,65.08,71469.0,57.4719,57.4719,57.4014,57.4014,71469.0
2018-07-19 12:50:00,65.08,65.09,65.06,65.08,18168.0,57.4014,57.4102,57.3837,57.4014,18168.0
2018-07-19 13:00:00,65.07,65.3,65.06,65.26,183003.0,57.3925,57.5954,57.3837,57.5601,183003.0
2018-07-19 13:10:00,65.24,65.38,65.17,65.37,90652.0,57.5425,57.666,57.4807,57.6571,90652.0
2018-07-19 13:20:00,65.37,65.51,65.37,65.44,91097.0,57.6571,57.7806,57.6571,57.7189,91097.0
2018-07-19 13:30:00,65.44,65.56,65.42,65.5,64367.0,57.7189,57.8247,57.7012,57.7718,64367.0
2018-07-19 13:40:00,65.51,65.52,65.4,65.41,57662.0,57.7806,57.7894,57.6836,57.6924,57662.0
2018-07-19 13:50:00,65.4,65.49,65.35,65.49,43175.0,57.6836,57.763,57.6395,57.763,43175.0
2018-07-19 14:00:00,65.5,65.56,65.47,65.47,49832.0,57.7718,57.8247,57.7453,57.7453,49832.0
2018-07-19 14:10:00,65.46,65.47,65.41,65.47,21434.0,57.7365,57.7453,57.6924,57.7453,21434.0
2018-07-19 14:20:00,65.47,65.48,65.42,65.45,19569.0,57.7453,57.7542,57.7012,57.7277,19569.0
2018-07-19 14:30:00,65.45,65.46,65.36,65.37,25440.0,57.7277,57.7365,57.6483,57.6571,25440.0
2018-07-19 14:40:00,65.36,65.39,65.33,65.33,26766.0,57.6483,57.6748,57.6219,57.6219,26766.0
2018-07-19 14:50:00,65.34,65.35,65.28,65.33,28112.0,57.6307,57.6395,57.5778,57.6219,28112.0
2018-07-19 15:00:00,65.33,65.35,65.32,65.32,21848.0,57.6219,57.6395,57.613,57.613,21848.0
2018-07-19 15:10:00,65.31,65.32,65.27,65.3,27285.0,57.6042,57.613,57.5689,57.5954,27285.0
2018-07-19 15:20:00,65.3,65.33,65.26,65.27,18981.0,57.5954,57.6219,57.5601,57.5689,18981.0
2018-07-19 15:30:00,65.27,65.27,65.2,65.23,60067.0,57.5689,57.5689,57.5072,57.5337,60067.0
2018-07-19 15:40:00,65.22,65.31,65.19,65.3,43790.0,57.5248,57.6042,57.4984,57.5954,43790.0
2018-07-19 15:50:00,65.31,65.37,65.28,65.29,134624.0,57.6042,57.6571,57.5778,57.5866,134624.0
2018-07-20 09:30:00,66.01,66.05,65.94,66.01,142972.0,58.2216,58.2569,58.1599,58.2216,142972.0
2018-07-20 09:40:00,66.02,66.05,65.99,65.99,77493.0,58.2304,58.2569,58.204,58.204,77493.0
2018-07-20 09:50:00,65.99,66.08,65.96,66.06,81774.0,58.204,58.2834,58.1775,58.2657,81774.0
2018-07-20 10:00:00,66.06,66.08,66.03,66.05,46764.0,58.2657,58.2834,58.2393,58.2569,46764.0
2018-07-20 10:10:00,66.05,66.09,66.02,66.04,23932.0,58.2569,58.2922,58.2304,58.2481,23932.0
2018-07-20 10:20:00,66.03,66.13,66.03,66.11,32198.0,58.2393,58.3275,58.2393,58.3098,32198.0
2018-07-20 10:30:00,66.11,66.14,66.09,66.09,47816.0,58.3098,58.3363,58.2922,58.2922,47816.0
2018-07-20 10:40:00,66.08,66.18,66.07,66.16,430458.0,58.2834,58.3716,58.2745,58.3539,430458.0
2018-07-20 10:50:00,66.15,66.16,66.11,66.16,50776.0,58.3451,58.3539,58.3098,58.3539,50776.0
2018-07-20 11:00:00,66.16,66.19,66.12,66.13,47928.0,58.3539,58.3804,58.3186,58.3275,47928.0
2018-07-20 11:10:00,66.14,66.19,66.13,66.19,35378.0,58.3363,58.3804,58.3275,58.3804,35378.0
2018-07-20 11:20:00,66.19,66.23,66.19,66.22,37201.0,58.3804,58.4157,58.3804,58.4068,37201.0
2018-07-20 11:30:00,66.21,66.22,66.13,66.16,41809.0,58.398,58.4068,58.3275,58.3539,41809.0
2018-07-20 11:40:00,66.15,66.16,66.1,66.13,17711.0,58.3451,58.3539,58.301,58.3275,17711.0
2018-07-20 11:50:00,66.14,66.2,66.13,66.18,46586.0,58.3363,58.3892,58.3275,58.3716,46586.0
2018-07-20 12:00:00,66.17,66.18,66.13,66.14,12111.0,58.3627,58.3716,58.3275,58.3363,12111.0
2018-07-20 12:10:00,66.14,66.15,66.1,66.13,11220.0,58.3363,58.3451,58.301,58.3275,11220.0
2018-07-20 12:20:00,66.14,66.16,66.12,66.14,13767.0,58.3363,58.3539,58.3186,58.3363,13767.0
2018-07-20 12:30:00,66.13,66.16,66.11,66.16,8474.0,58.3275,58.3539,58.3098,58.3539,8474.0
2018-07-20 12:40:00,66.15,66.18,66.15,66.16,8965.0,58.3451,58.3716,58.3451,58.3539,8965.0
2018-07-20 12:50:00,66.16,66.2,66.16,66.16,8560.0,58.3539,58.3892,58.3539,58.3539,8560.0
2018-07-20 13:00:00,66.16,66.21,66.16,66.18,36475.0,58.3539,58.398,58.3539,58.3716,36475.0
2018-07-20 13:10:00,66.19,66.24,66.19,66.22,15668.0,58.3804,58.4245,58.3804,58.4068,15668.0
2018-07-20 13:20:00,66.22,66.22,66.17,66.18,6779.0,58.4068,58.4068,58.3627,58.3716,6779.0
2018-07-20 13:30:00,66.18,66.22,66.17,66.21,15490.0,58.3716,58.4068,58.3627,58.398,15490.0
2018-07-20 13:40:00,66.2,66.21,66.18,66.19,71568.0,58.3892,58.398,58.3716,58.3804,71568.0
2018-07-20 13:50:00,66.2,66.2,66.18,66.2,14134.0,58.3892,58.3892,58.3716,58.3892,14134.0
2018-07-20 14:00:00,66.19,66.25,66.19,66.23,12487.0,58.3804,58.4333,58.3804,58.4157,12487.0
2018-07-20 14:10:00,66.23,66.23,66.16,66.17,19104.0,58.4157,58.4157,58.3539,58.3627,19104.0
2018-07-20 14:20:00,66.17,66.17,66.13,66.14,9914.0,58.3627,58.3627,58.3275,58.3363,9914.0
2018-07-20 14:30:00,66.14,66.14,66.06,66.13,42155.0,58.3363,58.3363,58.2657,58.3275,42155.0
2018-07-20 14:40:00,66.13,66.21,66.12,66.21,27548.0,58.3275,58.398,58.3186,58.398,27548.0
2018-07-20 14:50:00,66.21,66.23,66.2,66.22,41088.0,58.398,58.4157,58.3892,58.4068,41088.0
2018-07-20 15:00:00,66.22,66.25,66.21,66.24,55332.0,58.4068,58.4333,58.398,58.4245,55332.0
2018-07-20 15:10:00,66.24,66.27,66.22,66.27,22793.0,58.4245,58.4509,58.4068,58.4509,22793.0
2018-07-20 15:20:00,66.26,66.26,66.22,66.26,25829.0,58.4421,58.4421,58.4068,58.4421,25829.0
2018-07-20 15:30:00,66.26,66.31,66.25,66.28,59862.0,58.4421,58.4862,58.4333,58.4598,59862.0
2018-07-20 15:40:00,66.27,66.3,66.26,66.28,35982.0,58.4509,58.4774,58.4421,58.4598,35982.0
2018-07-20 15:50:00,66.28,66.3,66.23,66.28,152820.0,58.4598,58.4774,58.4157,58.4598,152820.0
2018-07-23 09:30:00,65.04,65.17,64.97,64.97,228983.0,57.3661,57.4807,57.3043,57.3043,228983.0
2018-07-23 09:40:00,64.97,65.05,64.95,64.97,158499.0,57.3043,57.3749,57.2867,57.3043,158499.0
2018-07-23 09:50:00,64.97,65.05,64.94,65.02,75099.0,57.3043,57.3749,57.2779,57.3484,75099.0
2018-07-23 10:00:00,65.03,65.09,65.01,65.07,132018.0,57.3573,57.4102,57.3396,57.3925,132018.0
2018-07-23 10:10:00,65.06,65.07,64.98,65.0,191904.0,57.3837,57.3925,57.3132,57.3308,191904.0
2018-07-23 10:20:00,64.99,65.01,64.95,64.98,49774.0,57.322,57.3396,57.2867,57.3132,49774.0
2018-07-23 10:30:00,64.98,65.06,64.94,65.06,67885.0,57.3132,57.3837,57.2779,57.3837,67885.0
2018-07-23 10:40:00,65.06,65.1,65.04,65.08,147145.0,57.3837,57.419,57.3661,57.4014,147145.0
2018-07-23 10:50:00,65.07,65.12,65.05,65.08,80430.0,57.3925,57.4366,57.3749,57.4014,80430.0
2018-07-23 11:00:00,65.07,65.11,65.04,65.05,32551.0,57.3925,57.4278,57.3661,57.3749,32551.0
2018-07-23 11:10:00,65.05,65.08,65.02,65.04,66446.0,57.3749,57.4014,57.3484,57.3661,66446.0
2018-07-23 11:20:00,65.04,65.06,65.0,65.05,91686.0,57.3661,57.3837,57.3308,57.3749,91686.0
2018-07-23 11:30:00,65.05,65.06,64.99,65.02,87108.0,57.3749,57.3837,57.322,57.3484,87108.0
2018-07-23 11:40:00,65.03,65.05,64.99,65.05,48794.0,57.3573,57.3749,57.322,57.3749,48794.0
2018-07-23 11:50:00,65.05,65.05,65.0,65.03,21700.0,57.3749,57.3749,57.3308,57.3573,21700.0
2018-07-23 12:00:00,65.02,65.04,64.99,64.99,38160.0,57.3484,57.3661,57.322,57.322,38160.0
2018-07-23 12:10:00,64.99,65.01,64.97,65.0,26217.0,57.322,57.3396,57.3043,57.3308,26217.0
2018-07-23 12:20:00,65.0,65.03,64.93,64.93,86072.0,57.3308,57.3573,57.2691,57.2691,86072.0
2018-07-23 12:30:00,64.94,64.95,64.92,64.94,39870.0,57.2779,57.2867,57.2602,57.2779,39870.0
2018-07-23 12:40:00,64.94,64.98,64.93,64.97,62741.0,57.2779,57.3132,57.2691,57.3043,62741.0
2018-07-23 12:50:00,64.98,65.01,64.97,64.99,42523.0,57.3132,57.3396,57.3043,57.322,42523.0
2018-07-23 13:00:00,65.0,65.02,64.98,64.99,31756.0,57.3308,57.3484,57.3132,57.322,31756.0
2018-07-23 13:10:00,64.99,65.02,64.95,64.95,195920.0,57.322,57.3484,57.2867,57.2867,195920.0
2018-07-23 13:20:00,64.95,64.96,64.9,64.94,140556.0,57.2867,57.2955,57.2426,57.2779,140556.0
2018-07-23 13:30:00,64.94,65.0,64.93,64.98,30676.0,57.2779,57.3308,57.2691,57.3132,30676.0
2018-07-23 13:40:00,64.98,64.99,64.9,64.91,56259.0,57.3132,57.322,57.2426,57.2514,56259.0
2018-07-23 13:50:00,64.91,64.92,64.89,64.9,22066.0,57.2514,57.2602,57.2338,57.2426,22066.0
2018-07-23 14:00:00,64.91,64.92,64.89,64.91,19796.0,57.2514,57.2602,57.2338,57.2514,19796.0
2018-07-23 14:10:00,64.91,64.96,64.9,64.93,22950.0,57.2514,57.2955,57.2426,57.2691,22950.0
2018-07-23 14:20:00,64.93,64.96,64.91,64.96,26560.0,57.2691,57.2955,57.2514,57.2955,26560.0
2018-07-23 14:30:00,64.95,64.95,64.94,64.94,8289.0,57.2867,57.2867,57.2779,57.2779,8289.0
2018-07-23 14:40:00,64.95,64.97,64.93,64.97,21281.0,57.2867,57.3043,57.2691,57.3043,21281.0
2018-07-23 14:50:00,64.97,64.98,64.96,64.96,14794.0,57.3043,57.3132,57.2955,57.2955,14794.0
2018-07-23 15:00:00,64.97,64.98,64.95,64.95,21301.0,57.3043,57.3132,57.2867,57.2867,21301.0
2018-07-23 15:10:00,64.95,64.98,64.94,64.97,168940.0,57.2867,57.3132,57.2779,57.3043,168940.0
2018-07-23 15:20:00,64.97,64.98,64.92,64.94,58643.0,57.3043,57.3132,57.2602,57.2779,58643.0
2018-07-23 15:30:00,64.93,64.98,64.92,64.98,56521.0,57.2691,57.3132,57.2602,57.3132,56521.0
2018-07-23 15:40:00,64.97,65.03,64.96,65.02,90019.0,57.3043,57.3573,57.2955,57.3484,90019.0
2018-07-23 15:50:00,65.02,65.04,64.96,65.02,196204.0,57.3484,57.3661,57.2955,57.3484,196204.0
2018-07-24 09:30:00,65.83,65.92,65.71,65.9,234988.0,58.0629,58.1422,57.957,58.1246,234988.0
2018-07-24 09:40:00,65.9,65.96,65.88,65.93,165535.0,58.1246,58.1775,58.107,58.1511,165535.0
2018-07-24 09:50:00,65.93,65.99,65.9,65.95,131874.0,58.1511,58.204,58.1246,58.1687,131874.0
2018-07-24 10:00:00,65.96,66.01,65.95,65.95,103040.0,58.1775,58.2216,58.1687,58.1687,103040.0
2018-07-24 10:10:00,65.96,66.02,65.9,66.0,84166.0,58.1775,58.2304,58.1246,58.2128,84166.0
2018-07-24 10:20:00,66.01,66.05,66.0,66.0,109983.0,58.2216,58.2569,58.2128,58.2128,109983.0
2018-07-24 10:30:00,66.01,66.08,66.0,66.05,140050.0,58.2216,58.2834,58.2128,58.2569,140050.0
2018-07-24 10:40:00,66.05,66.09,66.03,66.05,44261.0,58.2569,58.2922,58.2393,58.2569,44261.0
2018-07-24 10:50:00,66.04,66.07,66.01,66.06,46940.0,58.2481,58.2745,58.2216,58.2657,46940.0
2018-07-24 11:00:00,66.05,66.07,65.9,65.93,79871.0,58.2569,58.2745,58.1246,58.1511,79871.0
2018-07-24 11:10:00,65.92,65.93,65.85,65.86,114986.0,58.1422,58.1511,58.0805,58.0893,114986.0
2018-07-24 11:20:00,65.87,65.95,65.85,65.95,55973.0,58.0981,58.1687,58.0805,58.1687,55973.0
2018-07-24 11:30:00,65.94,65.94,65.88,65.92,52788.0,58.1599,58.1599,58.107,58.1422,52788.0
2018-07-24 11:40:00,65.92,65.93,65.85,65.9,51416.0,58.1422,58.1511,58.0805,58.1246,51416.0
2018-07-24 11:50:00,65.89,65.9,65.85,65.87,86029.0,58.1158,58.1246,58.0805,58.0981,86029.0
2018-07-24 12:00:00,65.87,65.94,65.85,65.93,30990.0,58.0981,58.1599,58.0805,58.1511,30990.0
2018-07-24 12:10:00,65.94,65.96,65.91,65.92,24653.0,58.1599,58.1775,58.1334,58.1422,24653.0
2018-07-24 12:20:00,65.92,65.97,65.92,65.97,64909.0,58.1422,58.1863,58.1422,58.1863,64909.0
2018-07-24 12:30:00,65.96,66.0,65.95,66.0,227948.0,58.1775,58.2128,58.1687,58.2128,227948.0
2018-07-24 12:40:00,66.0,66.0,65.96,65.98,41567.0,58.2128,58.2128,58.1775,58.1952,41567.0
2018-07-24 12:50:00,65.97,65.99,65.93,65.97,226210.0,58.1863,58.204,58.1511,58.1863,226210.0
2018-07-24 13:00:00,65.97,66.05,65.96,66.03,93293.0,58.1863,58.2569,58.1775,58.2393,93293.0
2018-07-24 13:10:00,66.04,66.04,65.93,65.96,402110.0,58.2481,58.2481,58.1511,58.1775,402110.0
2018-07-24 13:20:00,65.96,65.99,65.9,65.95,171436.0,58.1775,58.204,58.1246,58.1687,171436.0
2018-07-24 13:30:00,65.96,65.98,65.92,65.95,233340.0,58.1775,58.1952,58.1422,58.1687,233340.0
2018-07-24 13:40:00,65.95,65.98,65.91,65.97,439242.0,58.1687,58.1952,58.1334,58.1863,439242.0
2018-07-24 13:50:00,65.96,66.0,65.93,65.95,50685.0,58.1775,58.2128,58.1511,58.1687,50685.0
2018-07-24 14:00:00,65.95,65.97,65.84,65.86,108325.0,58.1687,58.1863,58.0717,58.0893,108325.0
2018-07-24 14:10:00,65.87,65.88,65.84,65.87,55062.0,58.0981,58.107,58.0717,58.0981,55062.0
2018-07-24 14:20:00,65.88,65.89,65.85,65.87,18700.0,58.107,58.1158,58.0805,58.0981,18700.0
2018-07-24 14:30:00,65.87,65.92,65.84,65.86,47599.0,58.0981,58.1422,58.0717,58.0893,47599.0
2018-07-24 14:40:00,65.86,65.95,65.86,65.93,26629.0,58.0893,58.1687,58.0893,58.1511,26629.0
2018-07-24 14:50:00,65.92,65.93,65.88,65.9,98658.0,58.1422,58.1511,58.107,58.1246,98658.0
2018-07-24 15:00:00,65.89,65.91,65.88,65.91,31258.0,58.1158,58.1334,58.107,58.1334,31258.0
2018-07-24 15:10:00,65.9,65.91,65.88,65.9,43651.0,58.1246,58.1334,58.107,58.1246,43651.0
2018-07-24 15:20:00,65.9,65.9,65.86,65.88,45457.0,58.1246,58.1246,58.0893,58.107,45457.0
2018-07-24 15:30:00,65.88,65.91,65.87,65.89,73979.0,58.107,58.1334,58.0981,58.1158,73979.0
2018-07-24 15:40:00,65.89,65.91,65.86,65.9,42864.0,58.1158,58.1334,58.0893,58.1246,42864.0
2018-07-24 15:50:00,65.9,65.98,65.9,65.95,135181.0,58.1246,58.1952,58.1246,58.1687,135181.0
2018-07-25 09:30:00,66.06,66.13,66.03,66.12,59272.0,58.2657,58.3275,58.2393,58.3186,59272.0
2018-07-25 09:40:00,66.14,66.18,66.13,66.15,40824.0,58.3363,58.3716,58.3275,58.3451,40824.0
2018-07-25 09:50:00,66.15,66.16,66.07,66.07,28339.0,58.3451,58.3539,58.2745,58.2745,28339.0
2018-07-25 10:00:00,66.07,66.08,65.98,65.98,35090.0,58.2745,58.2834,58.1952,58.1952,35090.0
2018-07-25 10:10:00,65.98,66.02,65.98,66.0,79351.0,58.1952,58.2304,58.1952,58.2128,79351.0
2018-07-25 10:20:00,66.0,66.0,65.9,65.93,95699.0,58.2128,58.2128,58.1246,58.1511,95699.0
2018-07-25 10:30:00,65.94,66.03,65.93,66.01,66046.0,58.1599,58.2393,58.1511,58.2216,66046.0
2018-07-25 10:40:00,66.02,66.02,65.84,65.84,173535.0,58.2304,58.2304,58.0717,58.0717,173535.0
2018-07-25 10:50:00,65.83,65.85,65.74,65.77,36289.0,58.0629,58.0805,57.9835,58.0099,36289.0
2018-07-25 11:00:00,65.78,65.87,65.75,65.83,131396.0,58.0188,58.0981,57.9923,58.0629,131396.0
2018-07-25 11:10:00,65.82,65.86,65.8,65.84,21466.0,58.054,58.0893,58.0364,58.0717,21466.0
2018-07-25 11:20:00,65.84,65.91,65.84,65.91,41201.0,58.0717,58.1334,58.0717,58.1334,41201.0
2018-07-25 11:30:00,65.9,65.91,65.87,65.91,65156.0,58.1246,58.1334,58.0981,58.1334,65156.0
2018-07-25 11:40:00,65.9,65.99,65.9,65.97,63395.0,58.1246,58.204,58.1246,58.1863,63395.0
2018-07-25 11:50:00,65.98,65.98,65.94,65.95,40393.0,58.1952,58.1952,58.1599,58.1687,40393.0
2018-07-25 12:00:00,65.96,65.96,65.86,65.87,114857.0,58.1775,58.1775,58.0893,58.0981,114857.0
2018-07-25 12:10:00,65.87,65.95,65.86,65.94,58751.0,58.0981,58.1687,58.0893,58.1599,58751.0
2018-07-25 12:20:00,65.94,65.97,65.94,65.96,47900.0,58.1599,58.1863,58.1599,58.1775,47900.0
2018-07-25 12:30:00,65.96,65.96,65.94,65.95,27635.0,58.1775,58.1775,58.1599,58.1687,27635.0
2018-07-25 12:40:00,65.95,66.02,65.95,66.0,159706.0,58.1687,58.2304,58.1687,58.2128,159706.0
2018-07-25 12:50:00,66.0,66.01,65.99,66.0,39794.0,58.2128,58.2216,58.204,58.2128,39794.0
2018-07-25 13:00:00,66.0,66.04,66.0,66.01,29325.0,58.2128,58.2481,58.2128,58.2216,29325.0
2018-07-25 13:10:00,66.01,66.01,65.98,65.98,33921.0,58.2216,58.2216,58.1952,58.1952,33921.0
2018-07-25 13:20:00,65.97,66.07,65.96,66.05,78178.0,58.1863,58.2745,58.1775,58.2569,78178.0
2018-07-25 13:30:00,66.06,66.1,66.06,66.1,61999.0,58.2657,58.301,58.2657,58.301,61999.0
2018-07-25 13:40:00,66.1,66.18,66.09,66.18,100573.0,58.301,58.3716,58.2922,58.3716,100573.0
2018-07-25 13:50:00,66.18,66.2,66.17,66.2,57437.0,58.3716,58.3892,58.3627,58.3892,57437.0
2018-07-25 14:00:00,66.2,66.25,66.18,66.25,45552.0,58.3892,58.4333,58.3716,58.4333,45552.0
2018-07-25 14:10:00,66.24,66.31,66.24,66.28,60896.0,58.4245,58.4862,58.4245,58.4598,60896.0
2018-07-25 14:20:00,66.28,66.32,66.28,66.3,25298.0,58.4598,58.4951,58.4598,58.4774,25298.0
2018-07-25 14:30:00,66.29,66.4,66.29,66.38,31194.0,58.4686,58.5656,58.4686,58.548,31194.0
2018-07-25 14:40:00,66.38,66.43,66.36,66.42,39552.0,58.548,58.5921,58.5303,58.5833,39552.0
2018-07-25 14:50:00,66.42,66.42,66.38,66.4,20159.0,58.5833,58.5833,58.548,58.5656,20159.0
2018-07-25 15:00:00,66.4,66.42,66.38,66.41,55318.0,58.5656,58.5833,58.548,58.5744,55318.0
2018-07-25 15:10:00,66.41,66.44,66.35,66.36,119010.0,58.5744,58.6009,58.5215,58.5303,119010.0
2018-07-25 15:20:00,66.36,66.42,66.36,66.41,82125.0,58.5303,58.5833,58.5303,58.5744,82125.0
2018-07-25 15:30:00,66.41,66.5,66.35,66.5,120140.0,58.5744,58.6538,58.5215,58.6538,120140.0
2018-07-25 15:40:00,66.5,66.65,66.49,66.65,208586.0,58.6538,58.7861,58.645,58.7861,208586.0
2018-07-25 15:50:00,66.65,66.71,66.4,66.69,299517.0,58.7861,58.839,58.5656,58.8214,299517.0
2018-07-26 09:30:00,66.42,66.49,66.38,66.49,87689.0,58.5833,58.645,58.548,58.645,87689.0
2018-07-26 09:40:00,66.5,66.55,66.4,66.43,169106.0,58.6538,58.6979,58.5656,58.5921,169106.0
2018-07-26 09:50:00,66.43,66.47,66.39,66.43,140110.0,58.5921,58.6274,58.5568,58.5921,140110.0
2018-07-26 10:00:00,66.45,66.48,66.42,66.46,58123.0,58.6097,58.6362,58.5833,58.6185,58123.0
2018-07-26 10:10:00,66.47,66.49,66.42,66.46,58504.0,58.6274,58.645,58.5833,58.6185,58504.0
2018-07-26 10:20:00,66.46,66.46,66.25,66.26,125253.0,58.6185,58.6185,58.4333,58.4421,125253.0
2018-07-26 10:30:00,66.25,66.32,66.2,66.3,62173.0,58.4333,58.4951,58.3892,58.4774,62173.0
2018-07-26 10:40:00,66.3,66.36,66.26,66.35,57853.0,58.4774,58.5303,58.4421,58.5215,57853.0
2018-07-26 10:50:00,66.35,66.44,66.35,66.42,53669.0,58.5215,58.6009,58.5215,58.5833,53669.0
2018-07-26 11:00:00,66.43,66.49,66.42,66.48,33829.0,58.5921,58.645,58.5833,58.6362,33829.0
2018-07-26 11:10:00,66.48,66.49,66.45,66.49,30460.0,58.6362,58.645,58.6097,58.645,30460.0
2018-07-26 11:20:00,66.49,66.54,66.48,66.52,42672.0,58.645,58.6891,58.6362,58.6715,42672.0
2018-07-26 11:30:00,66.52,66.53,66.47,66.48,51958.0,58.6715,58.6803,58.6274,58.6362,51958.0
2018-07-26 11:40:00,66.48,66.53,66.47,66.49,25404.0,58.6362,58.6803,58.6274,58.645,25404.0
2018-07-26 11:50:00,66.48,66.5,66.43,66.48,18882.0,58.6362,58.6538,58.5921,58.6362,18882.0
2018-07-26 12:00:00,66.48,66.5,66.46,66.46,23310.0,58.6362,58.6538,58.6185,58.6185,23310.0
2018-07-26 12:10:00,66.45,66.49,66.44,66.47,16921.0,58.6097,58.645,58.6009,58.6274,16921.0
2018-07-26 12:20:00,66.47,66.5,66.45,66.5,20547.0,58.6274,58.6538,58.6097,58.6538,20547.0
2018-07-26 12:30:00,66.5,66.53,66.49,66.53,14235.0,58.6538,58.6803,58.645,58.6803,14235.0
2018-07-26 12:40:00,66.52,66.54,66.48,66.5,37326.0,58.6715,58.6891,58.6362,58.6538,37326.0
2018-07-26 12:50:00,66.5,66.51,66.46,66.47,25168.0,58.6538,58.6626,58.6185,58.6274,25168.0
2018-07-26 13:00:00,66.47,66.49,66.45,66.49,22935.0,58.6274,58.645,58.6097,58.645,22935.0
2018-07-26 13:10:00,66.48,66.48,66.44,66.46,16399.0,58.6362,58.6362,58.6009,58.6185,16399.0
2018-07-26 13:20:00,66.47,66.54,66.47,66.52,14511.0,58.6274,58.6891,58.6274,58.6715,14511.0
2018-07-26 13:30:00,66.52,66.53,66.44,66.46,19809.0,58.6715,58.6803,58.6009,58.6185,19809.0
2018-07-26 13:40:00,66.46,66.47,66.43,66.44,21437.0,58.6185,58.6274,58.5921,58.6009,21437.0
2018-07-26 13:50:00,66.45,66.45,66.39,66.4,7318.0,58.6097,58.6097,58.5568,58.5656,7318.0
2018-07-26 14:00:00,66.41,66.41,66.35,66.37,22662.0,58.5744,58.5744,58.5215,58.5392,22662.0
2018-07-26 14:10:00,66.37,66.38,66.36,66.37,21202.0,58.5392,58.548,58.5303,58.5392,21202.0
2018-07-26 14:20:00,66.36,66.42,66.35,66.41,35137.0,58.5303,58.5833,58.5215,58.5744,35137.0
2018-07-26 14:30:00,66.41,66.43,66.39,66.4,28985.0,58.5744,58.5921,58.5568,58.5656,28985.0
2018-07-26 14:40:00,66.4,66.4,66.36,66.36,20084.0,58.5656,58.5656,58.5303,58.5303,20084.0
2018-07-26 14:50:00,66.36,66.36,66.34,66.34,15631.0,58.5303,58.5303,58.5127,58.5127,15631.0
2018-07-26 15:00:00,66.34,66.34,66.3,66.32,7918.0,58.5127,58.5127,58.4774,58.4951,7918.0
2018-07-26 15:10:00,66.32,66.33,66.26,66.28,43212.0,58.4951,58.5039,58.4421,58.4598,43212.0
2018-07-26 15:20:00,66.29,66.31,66.24,66.26,67114.0,58.4686,58.4862,58.4245,58.4421,67114.0
2018-07-26 15:30:00,66.27,66.29,66.21,66.22,104981.0,58.4509,58.4686,58.398,58.4068,104981.0
2018-07-26 15:40:00,66.22,66.25,66.19,66.25,89069.0,58.4068,58.4333,58.3804,58.4333,89069.0
2018-07-26 15:50:00,66.24,66.35,66.22,66.25,150843.0,58.4245,58.5215,58.4068,58.4333,150843.0
2018-07-27 09:30:00,66.85,66.92,66.81,66.85,89637.0,58.9625,59.0243,58.9272,58.9625,89637.0
2018-07-27 09:40:00,66.85,66.93,66.84,66.92,105722.0,58.9625,59.0331,58.9537,59.0243,105722.0
2018-07-27 09:50:00,66.93,66.95,66.87,66.9,91231.0,59.0331,59.0507,58.9802,59.0066,91231.0
2018-07-27 10:00:00,66.9,66.98,66.89,66.97,31866.0,59.0066,59.0772,58.9978,59.0684,31866.0
2018-07-27 10:10:00,66.96,66.98,66.9,66.92,40616.0,59.0595,59.0772,59.0066,59.0243,40616.0
2018-07-27 10:20:00,66.92,66.95,66.91,66.93,23926.0,59.0243,59.0507,59.0154,59.0331,23926.0
2018-07-27 10:30:00,66.92,66.97,66.88,66.91,479291.0,59.0243,59.0684,58.989,59.0154,479291.0
2018-07-27 10:40:00,66.91,66.92,66.85,66.86,62411.0,59.0154,59.0243,58.9625,58.9713,62411.0
2018-07-27 10:50:00,66.86,66.88,66.77,66.88,93484.0,58.9713,58.989,58.892,58.989,93484.0
2018-07-27 11:00:00,66.89,66.89,66.84,66.86,106519.0,58.9978,58.9978,58.9537,58.9713,106519.0
2018-07-27 11:10:00,66.86,66.87,66.82,66.87,51080.0,58.9713,58.9802,58.9361,58.9802,51080.0
2018-07-27 11:20:00,66.87,66.88,66.84,66.88,35392.0,58.9802,58.989,58.9537,58.989,35392.0
2018-07-27 11:30:00,66.86,66.91,66.84,66.91,34525.0,58.9713,59.0154,58.9537,59.0154,34525.0
2018-07-27 11:40:00,66.9,66.91,66.86,66.89,11051.0,59.0066,59.0154,58.9713,58.9978,11051.0
2018-07-27 11:50:00,66.89,66.93,66.86,66.86,25117.0,58.9978,59.0331,58.9713,58.9713,25117.0
2018-07-27 12:00:00,66.85,66.86,66.75,66.77,33660.0,58.9625,58.9713,58.8743,58.892,33660.0
2018-07-27 12:10:00,66.78,66.8,66.74,66.78,11760.0,58.9008,58.9184,58.8655,58.9008,11760.0
2018-07-27 12:20:00,66.78,66.78,66.73,66.76,13218.0,58.9008,58.9008,58.8567,58.8831,13218.0
2018-07-27 12:30:00,66.76,66.76,66.62,66.62,55015.0,58.8831,58.8831,58.7597,58.7597,55015.0
2018-07-27 12:40:00,66.61,66.66,66.6,66.61,48195.0,58.7508,58.7949,58.742,58.7508,48195.0
2018-07-27 12:50:00,66.62,66.63,66.51,66.51,68255.0,58.7597,58.7685,58.6626,58.6626,68255.0
2018-07-27 13:00:00,66.52,66.58,66.45,66.56,172220.0,58.6715,58.7244,58.6097,58.7067,172220.0
2018-07-27 13:10:00,66.56,66.57,66.48,66.52,25617.0,58.7067,58.7156,58.6362,58.6715,25617.0
2018-07-27 13:20:00,66.52,66.53,66.48,66.51,29930.0,58.6715,58.6803,58.6362,58.6626,29930.0
2018-07-27 13:30:00,66.51,66.51,66.43,66.47,64645.0,58.6626,58.6626,58.5921,58.6274,64645.0
2018-07-27 13:40:00,66.48,66.53,66.45,66.52,41261.0,58.6362,58.6803,58.6097,58.6715,41261.0
2018-07-27 13:50:00,66.53,66.57,66.52,66.56,12651.0,58.6803,58.7156,58.6715,58.7067,12651.0
2018-07-27 14:00:00,66.55,66.57,66.52,66.52,12175.0,58.6979,58.7156,58.6715,58.6715,12175.0
2018-07-27 14:10:00,66.52,66.54,66.45,66.45,25708.0,58.6715,58.6891,58.6097,58.6097,25708.0
2018-07-27 14:20:00,66.45,66.46,66.4,66.44,26271.0,58.6097,58.6185,58.5656,58.6009,26271.0
2018-07-27 14:30:00,66.43,66.54,66.43,66.43,32542.0,58.5921,58.6891,58.5921,58.5921,32542.0
2018-07-27 14:40:00,66.43,66.52,66.43,66.45,43041.0,58.5921,58.6715,58.5921,58.6097,43041.0
2018-07-27 14:50:00,66.45,66.53,66.45,66.5,22387.0,58.6097,58.6803,58.6097,58.6538,22387.0
2018-07-27 15:00:00,66.52,66.57,66.51,66.56,21654.0,58.6715,58.7156,58.6626,58.7067,21654.0
2018-07-27 15:10:00,66.55,66.58,66.54,66.56,17834.0,58.6979,58.7244,58.6891,58.7067,17834.0
2018-07-27 15:20:00,66.56,66.6,66.55,66.57,33876.0,58.7067,58.742,58.6979,58.7156,33876.0
2018-07-27 15:30:00,66.58,66.62,66.57,66.6,49193.0,58.7244,58.7597,58.7156,58.742,49193.0
2018-07-27 15:40:00,66.59,66.62,66.58,66.59,55230.0,58.7332,58.7597,58.7244,58.7332,55230.0
2018-07-27 15:50:00,66.59,66.67,66.58,66.61,111990.0,58.7332,58.8038,58.7244,58.7508,111990.0
2018-07-30 09:30:00,66.79,66.85,66.74,66.76,124771.0,58.9096,58.9625,58.8655,58.8831,124771.0
2018-07-30 09:40:00,66.75,66.79,66.71,66.77,55639.0,58.8743,58.9096,58.839,58.892,55639.0
2018-07-30 09:50:00,66.78,66.79,66.71,66.74,44833.0,58.9008,58.9096,58.839,58.8655,44833.0
2018-07-30 10:00:00,66.74,66.74,66.69,66.74,57090.0,58.8655,58.8655,58.8214,58.8655,57090.0
2018-07-30 10:10:00,66.73,66.74,66.67,66.74,35745.0,58.8567,58.8655,58.8038,58.8655,35745.0
2018-07-30 10:20:00,66.74,66.83,66.74,66.83,45143.0,58.8655,58.9449,58.8655,58.9449,45143.0
2018-07-30 10:30:00,66.82,66.84,66.72,66.76,119076.0,58.9361,58.9537,58.8479,58.8831,119076.0
2018-07-30 10:40:00,66.76,66.79,66.71,66.75,66192.0,58.8831,58.9096,58.839,58.8743,66192.0
2018-07-30 10:50:00,66.75,66.77,66.69,66.73,128973.0,58.8743,58.892,58.8214,58.8567,128973.0
2018-07-30 11:00:00,66.73,66.81,66.7,66.77,31024.0,58.8567,58.9272,58.8302,58.892,31024.0
2018-07-30 11:10:00,66.77,66.79,66.72,66.74,41565.0,58.892,58.9096,58.8479,58.8655,41565.0
2018-07-30 11:20:00,66.76,66.76,66.72,66.72,14730.0,58.8831,58.8831,58.8479,58.8479,14730.0
2018-07-30 11:30:00,66.72,66.74,66.65,66.65,45893.0,58.8479,58.8655,58.7861,58.7861,45893.0
2018-07-30 11:40:00,66.65,66.71,66.62,66.62,110007.0,58.7861,58.839,58.7597,58.7597,110007.0
2018-07-30 11:50:00,66.62,66.68,66.61,66.66,68847.0,58.7597,58.8126,58.7508,58.7949,68847.0
2018-07-30 12:00:00,66.66,66.66,66.62,66.62,18730.0,58.7949,58.7949,58.7597,58.7597,18730.0
2018-07-30 12:10:00,66.62,66.64,66.58,66.59,17783.0,58.7597,58.7773,58.7244,58.7332,17783.0
2018-07-30 12:20:00,66.6,66.63,66.59,66.6,14715.0,58.742,58.7685,58.7332,58.742,14715.0
2018-07-30 12:30:00,66.59,66.6,66.57,66.57,18311.0,58.7332,58.742,58.7156,58.7156,18311.0
2018-07-30 12:40:00,66.57,66.57,66.49,66.52,15235.0,58.7156,58.7156,58.645,58.6715,15235.0
2018-07-30 12:50:00,66.51,66.58,66.5,66.58,14586.0,58.6626,58.7244,58.6538,58.7244,14586.0
2018-07-30 13:00:00,66.58,66.59,66.5,66.58,20278.0,58.7244,58.7332,58.6538,58.7244,20278.0
2018-07-30 13:10:00,66.58,66.6,66.57,66.57,21365.0,58.7244,58.742,58.7156,58.7156,21365.0
2018-07-30 13:20:00,66.57,66.6,66.57,66.59,20556.0,58.7156,58.742,58.7156,58.7332,20556.0
2018-07-30 13:30:00,66.59,66.62,66.57,66.61,48236.0,58.7332,58.7597,58.7156,58.7508,48236.0
2018-07-30 13:40:00,66.61,66.62,66.59,66.6,26445.0,58.7508,58.7597,58.7332,58.742,26445.0
2018-07-30 13:50:00,66.6,66.67,66.6,66.65,13829.0,58.742,58.8038,58.742,58.7861,13829.0
2018-07-30 14:00:00,66.64,66.66,66.62,66.64,9102.0,58.7773,58.7949,58.7597,58.7773,9102.0
2018-07-30 14:10:00,66.65,66.67,66.64,66.66,6032.0,58.7861,58.8038,58.7773,58.7949,6032.0
2018-07-30 14:20:00,66.65,66.65,66.62,66.63,7083.0,58.7861,58.7861,58.7597,58.7685,7083.0
2018-07-30 14:30:00,66.63,66.66,66.6,66.62,18139.0,58.7685,58.7949,58.742,58.7597,18139.0
2018-07-30 14:40:00,66.61,66.62,66.58,66.6,10900.0,58.7508,58.7597,58.7244,58.742,10900.0
2018-07-30 14:50:00,66.59,66.61,66.58,66.6,6706.0,58.7332,58.7508,58.7244,58.742,6706.0
2018-07-30 15:00:00,66.6,66.63,66.57,66.61,21745.0,58.742,58.7685,58.7156,58.7508,21745.0
2018-07-30 15:10:00,66.6,66.6,66.57,66.58,8813.0,58.742,58.742,58.7156,58.7244,8813.0
2018-07-30 15:20:00,66.58,66.59,66.54,66.54,22020.0,58.7244,58.7332,58.6891,58.6891,22020.0
2018-07-30 15:30:00,66.53,66.59,66.53,66.57,26388.0,58.6803,58.7332,58.6803,58.7156,26388.0
2018-07-30 15:40:00,66.57,66.58,66.53,66.53,20482.0,58.7156,58.7244,58.6803,58.6803,20482.0
2018-07-30 15:50:00,66.52,66.59,66.5,66.54,375401.0,58.6715,58.7332,58.6538,58.6891,375401.0
2018-07-31 09:30:00,66.72,66.96,66.72,66.96,155306.0,58.8479,59.0595,58.8479,59.0595,155306.0
2018-07-31 09:40:00,66.97,66.98,66.89,66.93,126834.0,59.0684,59.0772,58.9978,59.0331,126834.0
2018-07-31 09:50:00,66.93,66.93,66.81,66.87,82599.0,59.0331,59.0331,58.9272,58.9802,82599.0
2018-07-31 10:00:00,66.86,66.95,66.85,66.94,43821.0,58.9713,59.0507,58.9625,59.0419,43821.0
2018-07-31 10:10:00,66.94,67.0,66.92,66.92,46174.0,59.0419,59.0948,59.0243,59.0243,46174.0
2018-07-31 10:20:00,66.9,66.9,66.79,66.85,79262.0,59.0066,59.0066,58.9096,58.9625,79262.0
2018-07-31 10:30:00,66.86,66.92,66.85,66.87,16351.0,58.9713,59.0243,58.9625,58.9802,16351.0
2018-07-31 10:40:00,66.86,66.87,66.81,66.86,22075.0,58.9713,58.9802,58.9272,58.9713,22075.0
2018-07-31 10:50:00,66.86,66.9,66.83,66.88,43896.0,58.9713,59.0066,58.9449,58.989,43896.0
2018-07-31 11:00:00,66.89,66.96,66.89,66.94,291492.0,58.9978,59.0595,58.9978,59.0419,291492.0
2018-07-31 11:10:00,66.94,66.95,66.91,66.92,185552.0,59.0419,59.0507,59.0154,59.0243,185552.0
2018-07-31 11:20:00,66.93,67.08,66.93,67.07,302201.0,59.0331,59.1654,59.0331,59.1566,302201.0
2018-07-31 11:30:00,67.07,67.08,67.01,67.06,123700.0,59.1566,59.1654,59.1036,59.1477,123700.0
2018-07-31 11:40:00,67.06,67.16,67.04,67.15,46291.0,59.1477,59.2359,59.1301,59.2271,46291.0
2018-07-31 11:50:00,67.14,67.21,67.14,67.19,50665.0,59.2183,59.28,59.2183,59.2624,50665.0
2018-07-31 12:00:00,67.19,67.22,67.19,67.2,20246.0,59.2624,59.2889,59.2624,59.2712,20246.0
2018-07-31 12:10:00,67.2,67.27,67.2,67.27,11008.0,59.2712,59.333,59.2712,59.333,11008.0
2018-07-31 12:20:00,67.26,67.31,67.26,67.31,25288.0,59.3241,59.3682,59.3241,59.3682,25288.0
2018-07-31 12:30:00,67.31,67.32,67.29,67.3,53894.0,59.3682,59.3771,59.3506,59.3594,53894.0
2018-07-31 12:40:00,67.29,67.33,67.27,67.29,25328.0,59.3506,59.3859,59.333,59.3506,25328.0
2018-07-31 12:50:00,67.29,67.32,67.25,67.25,42584.0,59.3506,59.3771,59.3153,59.3153,42584.0
2018-07-31 13:00:00,67.25,67.27,67.21,67.23,26780.0,59.3153,59.333,59.28,59.2977,26780.0
2018-07-31 13:10:00,67.22,67.22,67.15,67.19,27125.0,59.2889,59.2889,59.2271,59.2624,27125.0
2018-07-31 13:20:00,67.18,67.23,67.17,67.2,12860.0,59.2536,59.2977,59.2448,59.2712,12860.0
2018-07-31 13:30:00,67.19,67.26,67.17,67.26,53340.0,59.2624,59.3241,59.2448,59.3241,53340.0
2018-07-31 13:40:00,67.26,67.26,67.21,67.23,20889.0,59.3241,59.3241,59.28,59.2977,20889.0
2018-07-31 13:50:00,67.23,67.3,67.23,67.29,24588.0,59.2977,59.3594,59.2977,59.3506,24588.0
2018-07-31 14:00:00,67.28,67.29,67.19,67.2,29234.0,59.3418,59.3506,59.2624,59.2712,29234.0
2018-07-31 14:10:00,67.21,67.26,67.18,67.25,14253.0,59.28,59.3241,59.2536,59.3153,14253.0
2018-07-31 14:20:00,67.25,67.27,67.23,67.26,25342.0,59.3153,59.333,59.2977,59.3241,25342.0
2018-07-31 14:30:00,67.26,67.29,67.24,67.25,30750.0,59.3241,59.3506,59.3065,59.3153,30750.0
2018-07-31 14:40:00,67.26,67.3,67.24,67.3,12749.0,59.3241,59.3594,59.3065,59.3594,12749.0
2018-07-31 14:50:00,67.29,67.3,67.26,67.27,8983.0,59.3506,59.3594,59.3241,59.333,8983.0
2018-07-31 15:00:00,67.27,67.27,67.19,67.2,19885.0,59.333,59.333,59.2624,59.2712,19885.0
2018-07-31 15:10:00,67.19,67.2,67.15,67.17,32998.0,59.2624,59.2712,59.2271,59.2448,32998.0
2018-07-31 15:20:00,67.17,67.19,67.14,67.14,94707.0,59.2448,59.2624,59.2183,59.2183,94707.0
2018-07-31 15:30:00,67.14,67.26,67.14,67.24,50601.0,59.2183,59.3241,59.2183,59.3065,50601.0
2018-07-31 15:40:00,67.27,67.32,67.18,67.2,110017.0,59.333,59.3771,59.2536,59.2712,110017.0
2018-07-31 15:50:00,67.2,67.27,67.16,67.25,306906.0,59.2712,59.333,59.2359,59.3153,306906.0
2018-08-01 09:30:00,66.92,66.99,66.89,66.93,74069.0,59.0243,59.086,58.9978,59.0331,74069.0
2018-08-01 09:40:00,66.93,67.02,66.92,67.0,94983.0,59.0331,59.1125,59.0243,59.0948,94983.0
2018-08-01 09:50:00,67.0,67.03,66.97,67.01,66668.0,59.0948,59.1213,59.0684,59.1036,66668.0
2018-08-01 10:00:00,67.0,67.04,66.96,67.02,31272.0,59.0948,59.1301,59.0595,59.1125,31272.0
2018-08-01 10:10:00,67.03,67.07,67.02,67.06,13758.0,59.1213,59.1566,59.1125,59.1477,13758.0
2018-08-01 10:20:00,67.07,67.11,67.05,67.05,18309.0,59.1566,59.1918,59.1389,59.1389,18309.0
2018-08-01 10:30:00,67.05,67.07,67.01,67.06,51118.0,59.1389,59.1566,59.1036,59.1477,51118.0
2018-08-01 10:40:00,67.07,67.12,67.04,67.07,21116.0,59.1566,59.2007,59.1301,59.1566,21116.0
2018-08-01 10:50:00,67.08,67.08,67.01,67.03,37330.0,59.1654,59.1654,59.1036,59.1213,37330.0
2018-08-01 11:00:00,67.02,67.03,66.98,67.0,26933.0,59.1125,59.1213,59.0772,59.0948,26933.0
2018-08-01 11:10:00,67.0,67.02,66.95,66.97,35143.0,59.0948,59.1125,59.0507,59.0684,35143.0
2018-08-01 11:20:00,66.97,66.99,66.95,66.98,22931.0,59.0684,59.086,59.0507,59.0772,22931.0
2018-08-01 11:30:00,66.98,66.98,66.92,66.96,15630.0,59.0772,59.0772,59.0243,59.0595,15630.0
2018-08-01 11:40:00,66.94,66.96,66.92,66.93,13961.0,59.0419,59.0595,59.0243,59.0331,13961.0
2018-08-01 11:50:00,66.94,66.94,66.86,66.87,40487.0,59.0419,59.0419,58.9713,58.9802,40487.0
2018-08-01 12:00:00,66.87,66.87,66.82,66.83,52526.0,58.9802,58.9802,58.9361,58.9449,52526.0
2018-08-01 12:10:00,66.83,66.86,66.83,66.85,15767.0,58.9449,58.9713,58.9449,58.9625,15767.0
2018-08-01 12:20:00,66.84,66.86,66.81,66.86,42053.0,58.9537,58.9713,58.9272,58.9713,42053.0
2018-08-01 12:30:00,66.86,66.88,66.84,66.84,63573.0,58.9713,58.989,58.9537,58.9537,63573.0
2018-08-01 12:40:00,66.84,66.94,66.82,66.9,609849.0,58.9537,59.0419,58.9361,59.0066,609849.0
2018-08-01 12:50:00,66.91,66.94,66.9,66.93,65947.0,59.0154,59.0419,59.0066,59.0331,65947.0
2018-08-01 13:00:00,66.92,66.95,66.92,66.94,15480.0,59.0243,59.0507,59.0243,59.0419,15480.0
2018-08-01 13:10:00,66.93,66.97,66.93,66.96,49278.0,59.0331,59.0684,59.0331,59.0595,49278.0
2018-08-01 13:20:00,66.96,66.98,66.95,66.95,17590.0,59.0595,59.0772,59.0507,59.0507,17590.0
2018-08-01 13:30:00,66.95,67.0,66.95,66.99,114869.0,59.0507,59.0948,59.0507,59.086,114869.0
2018-08-01 13:40:00,66.99,67.0,66.97,66.99,21199.0,59.086,59.0948,59.0684,59.086,21199.0
2018-08-01 13:50:00,67.0,67.03,66.86,66.93,58134.0,59.0948,59.1213,58.9713,59.0331,58134.0
2018-08-01 14:00:00,66.94,67.02,66.86,66.91,47366.0,59.0419,59.1125,58.9713,59.0154,47366.0
2018-08-01 14:10:00,66.91,66.97,66.88,66.9,65674.0,59.0154,59.0684,58.989,59.0066,65674.0
2018-08-01 14:20:00,66.9,66.93,66.89,66.92,16509.0,59.0066,59.0331,58.9978,59.0243,16509.0
2018-08-01 14:30:00,66.92,66.93,66.9,66.92,28651.0,59.0243,59.0331,59.0066,59.0243,28651.0
2018-08-01 14:40:00,66.92,66.93,66.86,66.9,31905.0,59.0243,59.0331,58.9713,59.0066,31905.0
2018-08-01 14:50:00,66.91,66.92,66.88,66.92,28012.0,59.0154,59.0243,58.989,59.0243,28012.0
2018-08-01 15:00:00,66.92,66.96,66.91,66.96,20765.0,59.0243,59.0595,59.0154,59.0595,20765.0
2018-08-01 15:10:00,66.97,66.97,66.93,66.94,15864.0,59.0684,59.0684,59.0331,59.0419,15864.0
2018-08-01 15:20:00,66.95,66.98,66.94,66.97,44564.0,59.0507,59.0772,59.0419,59.0684,44564.0
2018-08-01 15:30:00,66.96,66.97,66.95,66.95,32239.0,59.0595,59.0684,59.0507,59.0507,32239.0
2018-08-01 15:40:00,66.95,66.98,66.94,66.96,41682.0,59.0507,59.0772,59.0419,59.0595,41682.0
2018-08-01 15:50:00,66.96,66.98,66.85,66.87,169396.0,59.0595,59.0772,58.9625,58.9802,169396.0
2018-08-02 09:30:00,64.96,64.99,64.86,64.95,129803.0,57.2955,57.322,57.2073,57.2867,129803.0
2018-08-02 09:40:00,64.95,65.05,64.92,65.03,79744.0,57.2867,57.3749,57.2602,57.3573,79744.0
2018-08-02 09:50:00,65.04,65.14,65.01,65.04,102806.0,57.3661,57.4543,57.3396,57.3661,102806.0
2018-08-02 10:00:00,65.05,65.15,65.04,65.09,72834.0,57.3749,57.4631,57.3661,57.4102,72834.0
2018-08-02 10:10:00,65.09,65.18,65.07,65.16,58466.0,57.4102,57.4896,57.3925,57.4719,58466.0
2018-08-02 10:20:00,65.17,65.27,65.17,65.2,52041.0,57.4807,57.5689,57.4807,57.5072,52041.0
2018-08-02 10:30:00,65.2,65.22,65.1,65.2,79262.0,57.5072,57.5248,57.419,57.5072,79262.0
2018-08-02 10:40:00,65.2,65.21,65.09,65.12,37647.0,57.5072,57.516,57.4102,57.4366,37647.0
2018-08-02 10:50:00,65.11,65.14,64.98,65.06,62888.0,57.4278,57.4543,57.3132,57.3837,62888.0
2018-08-02 11:00:00,65.06,65.09,65.03,65.03,38957.0,57.3837,57.4102,57.3573,57.3573,38957.0
2018-08-02 11:10:00,65.04,65.12,65.0,65.12,23499.0,57.3661,57.4366,57.3308,57.4366,23499.0
2018-08-02 11:20:00,65.13,65.16,65.1,65.12,25384.0,57.4455,57.4719,57.419,57.4366,25384.0
2018-08-02 11:30:00,65.12,65.2,65.12,65.2,31402.0,57.4366,57.5072,57.4366,57.5072,31402.0
2018-08-02 11:40:00,65.2,65.22,65.13,65.17,526364.0,57.5072,57.5248,57.4455,57.4807,526364.0
2018-08-02 11:50:00,65.17,65.19,65.12,65.17,178130.0,57.4807,57.4984,57.4366,57.4807,178130.0
2018-08-02 12:00:00,65.16,65.23,65.14,65.21,42866.0,57.4719,57.5337,57.4543,57.516,42866.0
2018-08-02 12:10:00,65.2,65.23,65.19,65.23,26821.0,57.5072,57.5337,57.4984,57.5337,26821.0
2018-08-02 12:20:00,65.23,65.29,65.22,65.27,54029.0,57.5337,57.5866,57.5248,57.5689,54029.0
2018-08-02 12:30:00,65.28,65.28,65.24,65.25,23882.0,57.5778,57.5778,57.5425,57.5513,23882.0
2018-08-02 12:40:00,65.25,65.39,65.24,65.38,47986.0,57.5513,57.6748,57.5425,57.666,47986.0
2018-08-02 12:50:00,65.38,65.4,65.35,65.36,17047.0,57.666,57.6836,57.6395,57.6483,17047.0
2018-08-02 13:00:00,65.36,65.41,65.35,65.41,37865.0,57.6483,57.6924,57.6395,57.6924,37865.0
2018-08-02 13:10:00,65.41,65.41,65.36,65.4,26629.0,57.6924,57.6924,57.6483,57.6836,26629.0
2018-08-02 13:20:00,65.4,65.42,65.39,65.39,33938.0,57.6836,57.7012,57.6748,57.6748,33938.0
2018-08-02 13:30:00,65.4,65.46,65.39,65.41,40282.0,57.6836,57.7365,57.6748,57.6924,40282.0
2018-08-02 13:40:00,65.4,65.42,65.38,65.41,21443.0,57.6836,57.7012,57.666,57.6924,21443.0
2018-08-02 13:50:00,65.41,65.43,65.39,65.42,29504.0,57.6924,57.7101,57.6748,57.7012,29504.0
2018-08-02 14:00:00,65.42,65.48,65.41,65.42,30450.0,57.7012,57.7542,57.6924,57.7012,30450.0
2018-08-02 14:10:00,65.41,65.44,65.39,65.4,26997.0,57.6924,57.7189,57.6748,57.6836,26997.0
2018-08-02 14:20:00,65.41,65.43,65.39,65.39,40719.0,57.6924,57.7101,57.6748,57.6748,40719.0
2018-08-02 14:30:00,65.39,65.39,65.36,65.37,38142.0,57.6748,57.6748,57.6483,57.6571,38142.0
2018-08-02 14:40:00,65.37,65.39,65.32,65.34,50298.0,57.6571,57.6748,57.613,57.6307,50298.0
2018-08-02 14:50:00,65.34,65.35,65.32,65.33,27349.0,57.6307,57.6395,57.613,57.6219,27349.0
2018-08-02 15:00:00,65.32,65.32,65.29,65.31,38046.0,57.613,57.613,57.5866,57.6042,38046.0
2018-08-02 15:10:00,65.3,65.36,65.29,65.36,21379.0,57.5954,57.6483,57.5866,57.6483,21379.0
2018-08-02 15:20:00,65.36,65.39,65.34,65.37,26824.0,57.6483,57.6748,57.6307,57.6571,26824.0
2018-08-02 15:30:00,65.37,65.39,65.37,65.38,15298.0,57.6571,57.6748,57.6571,57.666,15298.0
2018-08-02 15:40:00,65.38,65.47,65.36,65.46,42064.0,57.666,57.7453,57.6483,57.7365,42064.0
2018-08-02 15:50:00,65.45,65.47,65.36,65.39,144191.0,57.7277,57.7453,57.6483,57.6748,144191.0
2018-08-03 09:30:00,65.77,65.88,65.7,65.75,157074.0,58.0099,58.107,57.9482,57.9923,157074.0
2018-08-03 09:40:00,65.77,65.86,65.75,65.81,108298.0,58.0099,58.0893,57.9923,58.0452,108298.0
2018-08-03 09:50:00,65.81,65.82,65.67,65.71,65581.0,58.0452,58.054,57.9217,57.957,65581.0
2018-08-03 10:00:00,65.72,65.8,65.71,65.75,80357.0,57.9658,58.0364,57.957,57.9923,80357.0
2018-08-03 10:10:00,65.76,65.8,65.75,65.78,24727.0,58.0011,58.0364,57.9923,58.0188,24727.0
2018-08-03 10:20:00,65.79,65.87,65.77,65.86,39623.0,58.0276,58.0981,58.0099,58.0893,39623.0
2018-08-03 10:30:00,65.85,65.88,65.84,65.84,25593.0,58.0805,58.107,58.0717,58.0717,25593.0
2018-08-03 10:40:00,65.85,65.88,65.81,65.87,31158.0,58.0805,58.107,58.0452,58.0981,31158.0
2018-08-03 10:50:00,65.86,65.87,65.77,65.78,32507.0,58.0893,58.0981,58.0099,58.0188,32507.0
2018-08-03 11:00:00,65.79,65.83,65.77,65.82,21474.0,58.0276,58.0629,58.0099,58.054,21474.0
2018-08-03 11:10:00,65.83,65.91,65.83,65.86,24191.0,58.0629,58.1334,58.0629,58.0893,24191.0
2018-08-03 11:20:00,65.86,65.93,65.86,65.93,36523.0,58.0893,58.1511,58.0893,58.1511,36523.0
2018-08-03 11:30:00,65.92,65.94,65.89,65.92,38356.0,58.1422,58.1599,58.1158,58.1422,38356.0
2018-08-03 11:40:00,65.9,65.98,65.9,65.95,23059.0,58.1246,58.1952,58.1246,58.1687,23059.0
2018-08-03 11:50:00,65.94,65.97,65.91,65.91,18602.0,58.1599,58.1863,58.1334,58.1334,18602.0
2018-08-03 12:00:00,65.92,65.97,65.92,65.93,27111.0,58.1422,58.1863,58.1422,58.1511,27111.0
2018-08-03 12:10:00,65.92,65.98,65.91,65.95,39719.0,58.1422,58.1952,58.1334,58.1687,39719.0
2018-08-03 12:20:00,65.94,65.94,65.87,65.88,66935.0,58.1599,58.1599,58.0981,58.107,66935.0
2018-08-03 12:30:00,65.89,65.89,65.85,65.87,64012.0,58.1158,58.1158,58.0805,58.0981,64012.0
2018-08-03 12:40:00,65.86,65.88,65.85,65.88,67770.0,58.0893,58.107,58.0805,58.107,67770.0
2018-08-03 12:50:00,65.87,65.89,65.85,65.88,6312.0,58.0981,58.1158,58.0805,58.107,6312.0
2018-08-03 13:00:00,65.88,65.88,65.86,65.88,6389.0,58.107,58.107,58.0893,58.107,6389.0
2018-08-03 13:10:00,65.87,65.88,65.86,65.86,9854.0,58.0981,58.107,58.0893,58.0893,9854.0
2018-08-03 13:20:00,65.86,65.88,65.85,65.86,7042.0,58.0893,58.107,58.0805,58.0893,7042.0
2018-08-03 13:30:00,65.86,65.87,65.85,65.85,9300.0,58.0893,58.0981,58.0805,58.0805,9300.0
2018-08-03 13:40:00,65.85,65.88,65.85,65.86,4031.0,58.0805,58.107,58.0805,58.0893,4031.0
2018-08-03 13:50:00,65.87,65.92,65.87,65.91,20230.0,58.0981,58.1422,58.0981,58.1334,20230.0
2018-08-03 14:00:00,65.91,65.92,65.9,65.92,5219.0,58.1334,58.1422,58.1246,58.1422,5219.0
2018-08-03 14:10:00,65.93,65.93,65.91,65.92,10114.0,58.1511,58.1511,58.1334,58.1422,10114.0
2018-08-03 14:20:00,65.92,65.93,65.91,65.92,8224.0,58.1422,58.1511,58.1334,58.1422,8224.0
2018-08-03 14:30:00,65.92,65.94,65.89,65.89,7607.0,58.1422,58.1599,58.1158,58.1158,7607.0
2018-08-03 14:40:00,65.89,65.89,65.83,65.87,23137.0,58.1158,58.1158,58.0629,58.0981,23137.0
2018-08-03 14:50:00,65.87,65.88,65.85,65.88,12126.0,58.0981,58.107,58.0805,58.107,12126.0
2018-08-03 15:00:00,65.88,65.9,65.85,65.89,34501.0,58.107,58.1246,58.0805,58.1158,34501.0
2018-08-03 15:10:00,65.88,65.92,65.88,65.92,14126.0,58.107,58.1422,58.107,58.1422,14126.0
2018-08-03 15:20:00,65.92,65.96,65.92,65.94,24454.0,58.1422,58.1775,58.1422,58.1599,24454.0
2018-08-03 15:30:00,65.93,65.95,65.91,65.95,30189.0,58.1511,58.1687,58.1334,58.1687,30189.0
2018-08-03 15:40:00,65.94,65.96,65.91,65.91,19753.0,58.1599,58.1775,58.1334,58.1334,19753.0
2018-08-03 15:50:00,65.92,65.97,65.89,65.94,101986.0,58.1422,58.1863,58.1158,58.1599,101986.0
2018-08-06 09:30:00,65.61,65.69,65.5,65.57,184783.0,57.8688,57.9394,57.7718,57.8335,184783.0
2018-08-06 09:40:00,65.56,65.56,65.48,65.5,125140.0,57.8247,57.8247,57.7542,57.7718,125140.0
2018-08-06 09:50:00,65.51,65.58,65.5,65.57,49327.0,57.7806,57.8424,57.7718,57.8335,49327.0
2018-08-06 10:00:00,65.56,65.6,65.55,65.6,39766.0,57.8247,57.86,57.8159,57.86,39766.0
2018-08-06 10:10:00,65.61,65.66,65.6,65.66,43831.0,57.8688,57.9129,57.86,57.9129,43831.0
2018-08-06 10:20:00,65.68,65.68,65.6,65.62,33132.0,57.9306,57.9306,57.86,57.8776,33132.0
2018-08-06 10:30:00,65.61,65.66,65.59,65.66,34780.0,57.8688,57.9129,57.8512,57.9129,34780.0
2018-08-06 10:40:00,65.66,65.68,65.64,65.66,30784.0,57.9129,57.9306,57.8953,57.9129,30784.0
2018-08-06 10:50:00,65.66,65.7,65.65,65.69,120847.0,57.9129,57.9482,57.9041,57.9394,120847.0
2018-08-06 11:00:00,65.69,65.71,65.66,65.68,50650.0,57.9394,57.957,57.9129,57.9306,50650.0
2018-08-06 11:10:00,65.68,65.7,65.61,65.62,30167.0,57.9306,57.9482,57.8688,57.8776,30167.0
2018-08-06 11:20:00,65.63,65.7,65.62,65.7,85202.0,57.8865,57.9482,57.8776,57.9482,85202.0
2018-08-06 11:30:00,65.71,65.72,65.68,65.7,141180.0,57.957,57.9658,57.9306,57.9482,141180.0
2018-08-06 11:40:00,65.7,65.71,65.68,65.69,24480.0,57.9482,57.957,57.9306,57.9394,24480.0
2018-08-06 11:50:00,65.69,65.74,65.69,65.71,107140.0,57.9394,57.9835,57.9394,57.957,107140.0
2018-08-06 12:00:00,65.7,65.71,65.67,65.71,59565.0,57.9482,57.957,57.9217,57.957,59565.0
2018-08-06 12:10:00,65.71,65.74,65.7,65.7,69472.0,57.957,57.9835,57.9482,57.9482,69472.0
2018-08-06 12:20:00,65.7,65.73,65.69,65.7,19871.0,57.9482,57.9747,57.9394,57.9482,19871.0
2018-08-06 12:30:00,65.71,65.74,65.69,65.73,18957.0,57.957,57.9835,57.9394,57.9747,18957.0
2018-08-06 12:40:00,65.73,65.75,65.69,65.73,51190.0,57.9747,57.9923,57.9394,57.9747,51190.0
2018-08-06 12:50:00,65.73,65.75,65.73,65.75,7872.0,57.9747,57.9923,57.9747,57.9923,7872.0
2018-08-06 13:00:00,65.75,65.77,65.75,65.76,8417.0,57.9923,58.0099,57.9923,58.0011,8417.0
2018-08-06 13:10:00,65.76,65.77,65.72,65.72,24191.0,58.0011,58.0099,57.9658,57.9658,24191.0
2018-08-06 13:20:00,65.72,65.72,65.69,65.7,5523.0,57.9658,57.9658,57.9394,57.9482,5523.0
2018-08-06 13:30:00,65.7,65.7,65.68,65.69,5286.0,57.9482,57.9482,57.9306,57.9394,5286.0
2018-08-06 13:40:00,65.69,65.72,65.68,65.72,17674.0,57.9394,57.9658,57.9306,57.9658,17674.0
2018-08-06 13:50:00,65.72,65.72,65.66,65.68,15369.0,57.9658,57.9658,57.9129,57.9306,15369.0
2018-08-06 14:00:00,65.68,65.68,65.64,65.66,19558.0,57.9306,57.9306,57.8953,57.9129,19558.0
2018-08-06 14:10:00,65.66,65.71,65.66,65.71,7182.0,57.9129,57.957,57.9129,57.957,7182.0
2018-08-06 14:20:00,65.72,65.75,65.71,65.75,5595.0,57.9658,57.9923,57.957,57.9923,5595.0
2018-08-06 14:30:00,65.75,65.76,65.74,65.75,5834.0,57.9923,58.0011,57.9835,57.9923,5834.0
2018-08-06 14:40:00,65.75,65.76,65.74,65.76,6204.0,57.9923,58.0011,57.9835,58.0011,6204.0
2018-08-06 14:50:00,65.76,65.77,65.72,65.74,7769.0,58.0011,58.0099,57.9658,57.9835,7769.0
2018-08-06 15:00:00,65.72,65.73,65.69,65.71,15158.0,57.9658,57.9747,57.9394,57.957,15158.0
2018-08-06 15:10:00,65.71,65.72,65.69,65.71,22081.0,57.957,57.9658,57.9394,57.957,22081.0
2018-08-06 15:20:00,65.71,65.71,65.69,65.71,5508.0,57.957,57.957,57.9394,57.957,5508.0
2018-08-06 15:30:00,65.71,65.72,65.7,65.71,8724.0,57.957,57.9658,57.9482,57.957,8724.0
2018-08-06 15:40:00,65.7,65.71,65.66,65.68,21129.0,57.9482,57.957,57.9129,57.9306,21129.0
2018-08-06 15:50:00,65.69,65.7,65.67,65.68,69732.0,57.9394,57.9482,57.9217,57.9306,69732.0
2018-08-07 09:30:00,66.58,66.64,66.56,66.64,156176.0,58.7244,58.7773,58.7067,58.7773,156176.0
2018-08-07 09:40:00,66.64,66.65,66.56,66.56,84307.0,58.7773,58.7861,58.7067,58.7067,84307.0
2018-08-07 09:50:00,66.56,66.69,66.55,66.68,82732.0,58.7067,58.8214,58.6979,58.8126,82732.0
2018-08-07 10:00:00,66.69,66.71,66.63,66.65,96108.0,58.8214,58.839,58.7685,58.7861,96108.0
2018-08-07 10:10:00,66.66,66.68,66.61,66.62,21272.0,58.7949,58.8126,58.7508,58.7597,21272.0
2018-08-07 10:20:00,66.63,66.67,66.62,66.66,36448.0,58.7685,58.8038,58.7597,58.7949,36448.0
2018-08-07 10:30:00,66.67,66.72,66.66,66.71,39236.0,58.8038,58.8479,58.7949,58.839,39236.0
2018-08-07 10:40:00,66.7,66.72,66.69,66.7,29023.0,58.8302,58.8479,58.8214,58.8302,29023.0
2018-08-07 10:50:00,66.7,66.73,66.69,66.72,27208.0,58.8302,58.8567,58.8214,58.8479,27208.0
2018-08-07 11:00:00,66.72,66.78,66.7,66.78,95102.0,58.8479,58.9008,58.8302,58.9008,95102.0
2018-08-07 11:10:00,66.77,66.79,66.75,66.77,69462.0,58.892,58.9096,58.8743,58.892,69462.0
2018-08-07 11:20:00,66.76,66.79,66.75,66.77,63106.0,58.8831,58.9096,58.8743,58.892,63106.0
2018-08-07 11:30:00,66.77,66.8,66.76,66.8,80276.0,58.892,58.9184,58.8831,58.9184,80276.0
2018-08-07 11:40:00,66.81,66.83,66.79,66.81,66335.0,58.9272,58.9449,58.9096,58.9272,66335.0
2018-08-07 11:50:00,66.81,66.84,66.8,66.82,68828.0,58.9272,58.9537,58.9184,58.9361,68828.0
2018-08-07 12:00:00,66.81,66.88,66.81,66.85,55859.0,58.9272,58.989,58.9272,58.9625,55859.0
2018-08-07 12:10:00,66.84,66.85,66.82,66.85,13137.0,58.9537,58.9625,58.9361,58.9625,13137.0
2018-08-07 12:20:00,66.86,66.87,66.82,66.83,23654.0,58.9713,58.9802,58.9361,58.9449,23654.0
2018-08-07 12:30:00,66.83,66.83,66.8,66.82,8910.0,58.9449,58.9449,58.9184,58.9361,8910.0
2018-08-07 12:40:00,66.83,66.87,66.83,66.87,10246.0,58.9449,58.9802,58.9449,58.9802,10246.0
2018-08-07 12:50:00,66.87,66.88,66.86,66.87,12566.0,58.9802,58.989,58.9713,58.9802,12566.0
2018-08-07 13:00:00,66.87,66.88,66.8,66.82,19067.0,58.9802,58.989,58.9184,58.9361,19067.0
2018-08-07 13:10:00,66.83,66.85,66.78,66.78,133334.0,58.9449,58.9625,58.9008,58.9008,133334.0
2018-08-07 13:20:00,66.77,66.78,66.74,66.76,27049.0,58.892,58.9008,58.8655,58.8831,27049.0
2018-08-07 13:30:00,66.76,66.79,66.7,66.71,23838.0,58.8831,58.9096,58.8302,58.839,23838.0
2018-08-07 13:40:00,66.71,66.72,66.67,66.72,17509.0,58.839,58.8479,58.8038,58.8479,17509.0
2018-08-07 13:50:00,66.72,66.74,66.71,66.72,12870.0,58.8479,58.8655,58.839,58.8479,12870.0
2018-08-07 14:00:00,66.73,66.73,66.69,66.71,15213.0,58.8567,58.8567,58.8214,58.839,15213.0
2018-08-07 14:10:00,66.71,66.74,66.71,66.74,18462.0,58.839,58.8655,58.839,58.8655,18462.0
2018-08-07 14:20:00,66.74,66.79,66.74,66.77,14089.0,58.8655,58.9096,58.8655,58.892,14089.0
2018-08-07 14:30:00,66.76,66.78,66.73,66.77,23606.0,58.8831,58.9008,58.8567,58.892,23606.0
2018-08-07 14:40:00,66.77,66.79,66.75,66.78,12485.0,58.892,58.9096,58.8743,58.9008,12485.0
2018-08-07 14:50:00,66.78,66.8,66.78,66.78,8801.0,58.9008,58.9184,58.9008,58.9008,8801.0
2018-08-07 15:00:00,66.78,66.79,66.74,66.77,16416.0,58.9008,58.9096,58.8655,58.892,16416.0
2018-08-07 15:10:00,66.77,66.79,66.76,66.78,19109.0,58.892,58.9096,58.8831,58.9008,19109.0
2018-08-07 15:20:00,66.78,66.82,66.77,66.8,12817.0,58.9008,58.9361,58.892,58.9184,12817.0
2018-08-07 15:30:00,66.79,66.79,66.77,66.78,20046.0,58.9096,58.9096,58.892,58.9008,20046.0
2018-08-07 15:40:00,66.78,66.8,66.75,66.79,39482.0,58.9008,58.9184,58.8743,58.9096,39482.0
2018-08-07 15:50:00,66.8,66.81,66.76,66.78,118071.0,58.9184,58.9272,58.8831,58.9008,118071.0
2018-08-08 09:30:00,66.49,66.51,66.4,66.44,133843.0,58.645,58.6626,58.5656,58.6009,133843.0
2018-08-08 09:40:00,66.44,66.44,66.37,66.39,166969.0,58.6009,58.6009,58.5392,58.5568,166969.0
2018-08-08 09:50:00,66.39,66.39,66.33,66.34,61538.0,58.5568,58.5568,58.5039,58.5127,61538.0
2018-08-08 10:00:00,66.34,66.39,66.34,66.38,80295.0,58.5127,58.5568,58.5127,58.548,80295.0
2018-08-08 10:10:00,66.38,66.41,66.36,66.36,65968.0,58.548,58.5744,58.5303,58.5303,65968.0
2018-08-08 10:20:00,66.36,66.41,66.35,66.4,44235.0,58.5303,58.5744,58.5215,58.5656,44235.0
2018-08-08 10:30:00,66.4,66.41,66.36,66.39,38397.0,58.5656,58.5744,58.5303,58.5568,38397.0
2018-08-08 10:40:00,66.38,66.5,66.38,66.5,19140.0,58.548,58.6538,58.548,58.6538,19140.0
2018-08-08 10:50:00,66.5,66.56,66.49,66.56,59041.0,58.6538,58.7067,58.645,58.7067,59041.0
2018-08-08 11:00:00,66.56,66.58,66.55,66.56,29360.0,58.7067,58.7244,58.6979,58.7067,29360.0
2018-08-08 11:10:00,66.57,66.61,66.57,66.58,20794.0,58.7156,58.7508,58.7156,58.7244,20794.0
2018-08-08 11:20:00,66.58,66.59,66.53,66.59,40308.0,58.7244,58.7332,58.6803,58.7332,40308.0
2018-08-08 11:30:00,66.58,66.62,66.58,66.59,41086.0,58.7244,58.7597,58.7244,58.7332,41086.0
2018-08-08 11:40:00,66.6,66.61,66.57,66.58,20543.0,58.742,58.7508,58.7156,58.7244,20543.0
2018-08-08 11:50:00,66.57,66.57,66.55,66.57,16818.0,58.7156,58.7156,58.6979,58.7156,16818.0
2018-08-08 12:00:00,66.58,66.59,66.52,66.52,29149.0,58.7244,58.7332,58.6715,58.6715,29149.0
2018-08-08 12:10:00,66.52,66.55,66.52,66.54,23286.0,58.6715,58.6979,58.6715,58.6891,23286.0
2018-08-08 12:20:00,66.55,66.56,66.52,66.54,15676.0,58.6979,58.7067,58.6715,58.6891,15676.0
2018-08-08 12:30:00,66.54,66.58,66.53,66.57,6223.0,58.6891,58.7244,58.6803,58.7156,6223.0
2018-08-08 12:40:00,66.57,66.59,66.56,66.58,18522.0,58.7156,58.7332,58.7067,58.7244,18522.0
2018-08-08 12:50:00,66.58,66.58,66.56,66.58,5904.0,58.7244,58.7244,58.7067,58.7244,5904.0
2018-08-08 13:00:00,66.58,66.62,66.57,66.61,53287.0,58.7244,58.7597,58.7156,58.7508,53287.0
2018-08-08 13:10:00,66.61,66.64,66.61,66.64,43738.0,58.7508,58.7773,58.7508,58.7773,43738.0
2018-08-08 13:20:00,66.64,66.66,66.63,66.65,21980.0,58.7773,58.7949,58.7685,58.7861,21980.0
2018-08-08 13:30:00,66.66,66.69,66.66,66.66,31879.0,58.7949,58.8214,58.7949,58.7949,31879.0
2018-08-08 13:40:00,66.65,66.68,66.65,66.68,14869.0,58.7861,58.8126,58.7861,58.8126,14869.0
2018-08-08 13:50:00,66.68,66.71,66.67,66.7,60670.0,58.8126,58.839,58.8038,58.8302,60670.0
2018-08-08 14:00:00,66.71,66.72,66.7,66.72,7952.0,58.839,58.8479,58.8302,58.8479,7952.0
2018-08-08 14:10:00,66.72,66.72,66.71,66.71,6205.0,58.8479,58.8479,58.839,58.839,6205.0
2018-08-08 14:20:00,66.71,66.74,66.71,66.73,13862.0,58.839,58.8655,58.839,58.8567,13862.0
2018-08-08 14:30:00,66.74,66.75,66.73,66.73,17833.0,58.8655,58.8743,58.8567,58.8567,17833.0
2018-08-08 14:40:00,66.73,66.75,66.72,66.75,16009.0,58.8567,58.8743,58.8479,58.8743,16009.0
2018-08-08 14:50:00,66.74,66.75,66.73,66.74,14860.0,58.8655,58.8743,58.8567,58.8655,14860.0
2018-08-08 15:00:00,66.74,66.75,66.72,66.74,25173.0,58.8655,58.8743,58.8479,58.8655,25173.0
2018-08-08 15:10:00,66.74,66.76,66.74,66.75,27082.0,58.8655,58.8831,58.8655,58.8743,27082.0
2018-08-08 15:20:00,66.75,66.76,66.73,66.75,32256.0,58.8743,58.8831,58.8567,58.8743,32256.0
2018-08-08 15:30:00,66.76,66.76,66.74,66.75,30222.0,58.8831,58.8831,58.8655,58.8743,30222.0
2018-08-08 15:40:00,66.75,66.77,66.75,66.76,72266.0,58.8743,58.892,58.8743,58.8831,72266.0
2018-08-08 15:50:00,66.76,66.79,66.71,66.72,191325.0,58.8831,58.9096,58.839,58.8479,191325.0
2018-08-09 09:30:00,66.64,66.69,66.59,66.63,59475.0,58.7773,58.8214,58.7332,58.7685,59475.0
2018-08-09 09:40:00,66.63,66.68,66.59,66.67,57587.0,58.7685,58.8126,58.7332,58.8038,57587.0
2018-08-09 09:50:00,66.67,66.74,66.66,66.7,44798.0,58.8038,58.8655,58.7949,58.8302,44798.0
2018-08-09 10:00:00,66.7,66.76,66.69,66.73,38150.0,58.8302,58.8831,58.8214,58.8567,38150.0
2018-08-09 10:10:00,66.73,66.8,66.73,66.8,17884.0,58.8567,58.9184,58.8567,58.9184,17884.0
2018-08-09 10:20:00,66.79,66.81,66.77,66.77,28257.0,58.9096,58.9272,58.892,58.892,28257.0
2018-08-09 10:30:00,66.77,66.79,66.72,66.75,27672.0,58.892,58.9096,58.8479,58.8743,27672.0
2018-08-09 10:40:00,66.75,66.76,66.73,66.74,6165.0,58.8743,58.8831,58.8567,58.8655,6165.0
2018-08-09 10:50:00,66.75,66.75,66.69,66.69,6559.0,58.8743,58.8743,58.8214,58.8214,6559.0
2018-08-09 11:00:00,66.69,66.74,66.62,66.63,60649.0,58.8214,58.8655,58.7597,58.7685,60649.0
2018-08-09 11:10:00,66.62,66.68,66.61,66.66,43023.0,58.7597,58.8126,58.7508,58.7949,43023.0
2018-08-09 11:20:00,66.67,66.67,66.63,66.66,38080.0,58.8038,58.8038,58.7685,58.7949,38080.0
2018-08-09 11:30:00,66.66,66.66,66.6,66.61,144224.0,58.7949,58.7949,58.742,58.7508,144224.0
2018-08-09 11:40:00,66.62,66.65,66.56,66.56,49469.0,58.7597,58.7861,58.7067,58.7067,49469.0
2018-08-09 11:50:00,66.55,66.57,66.52,66.54,47345.0,58.6979,58.7156,58.6715,58.6891,47345.0
2018-08-09 12:00:00,66.54,66.57,66.54,66.56,17154.0,58.6891,58.7156,58.6891,58.7067,17154.0
2018-08-09 12:10:00,66.55,66.55,66.51,66.52,10766.0,58.6979,58.6979,58.6626,58.6715,10766.0
2018-08-09 12:20:00,66.53,66.57,66.53,66.56,13300.0,58.6803,58.7156,58.6803,58.7067,13300.0
2018-08-09 12:30:00,66.56,66.59,66.55,66.58,7746.0,58.7067,58.7332,58.6979,58.7244,7746.0
2018-08-09 12:40:00,66.58,66.59,66.54,66.56,14255.0,58.7244,58.7332,58.6891,58.7067,14255.0
2018-08-09 12:50:00,66.56,66.61,66.56,66.58,23455.0,58.7067,58.7508,58.7067,58.7244,23455.0
2018-08-09 13:00:00,66.57,66.58,66.52,66.52,25624.0,58.7156,58.7244,58.6715,58.6715,25624.0
2018-08-09 13:10:00,66.51,66.51,66.43,66.45,130349.0,58.6626,58.6626,58.5921,58.6097,130349.0
2018-08-09 13:20:00,66.45,66.49,66.45,66.47,28005.0,58.6097,58.645,58.6097,58.6274,28005.0
2018-08-09 13:30:00,66.47,66.52,66.47,66.51,103938.0,58.6274,58.6715,58.6274,58.6626,103938.0
2018-08-09 13:40:00,66.52,66.53,66.49,66.52,12468.0,58.6715,58.6803,58.645,58.6715,12468.0
2018-08-09 13:50:00,66.53,66.54,66.5,66.51,27350.0,58.6803,58.6891,58.6538,58.6626,27350.0
2018-08-09 14:00:00,66.51,66.52,66.47,66.5,26540.0,58.6626,58.6715,58.6274,58.6538,26540.0
2018-08-09 14:10:00,66.5,66.51,66.42,66.44,55691.0,58.6538,58.6626,58.5833,58.6009,55691.0
2018-08-09 14:20:00,66.44,66.46,66.43,66.44,32170.0,58.6009,58.6185,58.5921,58.6009,32170.0
2018-08-09 14:30:00,66.45,66.5,66.45,66.49,13891.0,58.6097,58.6538,58.6097,58.645,13891.0
2018-08-09 14:40:00,66.5,66.52,66.48,66.5,17554.0,58.6538,58.6715,58.6362,58.6538,17554.0
2018-08-09 14:50:00,66.49,66.49,66.45,66.45,29381.0,58.645,58.645,58.6097,58.6097,29381.0
2018-08-09 15:00:00,66.45,66.47,66.43,66.45,15258.0,58.6097,58.6274,58.5921,58.6097,15258.0
2018-08-09 15:10:00,66.44,66.48,66.44,66.48,14754.0,58.6009,58.6362,58.6009,58.6362,14754.0
2018-08-09 15:20:00,66.48,66.48,66.43,66.44,27798.0,58.6362,58.6362,58.5921,58.6009,27798.0
2018-08-09 15:30:00,66.44,66.46,66.41,66.45,33170.0,58.6009,58.6185,58.5744,58.6097,33170.0
2018-08-09 15:40:00,66.45,66.45,66.35,66.36,40810.0,58.6097,58.6097,58.5215,58.5303,40810.0
2018-08-09 15:50:00,66.36,66.41,66.33,66.39,105854.0,58.5303,58.5744,58.5039,58.5568,105854.0
2018-08-10 09:30:00,64.97,65.04,64.84,64.88,375007.0,57.3043,57.3661,57.1897,57.225,375007.0
2018-08-10 09:40:00,64.88,65.0,64.76,64.92,361181.0,57.225,57.3308,57.1191,57.2602,361181.0
2018-08-10 09:50:00,64.92,64.96,64.83,64.87,203004.0,57.2602,57.2955,57.1809,57.2161,203004.0
2018-08-10 10:00:00,64.86,64.92,64.77,64.92,159087.0,57.2073,57.2602,57.1279,57.2602,159087.0
2018-08-10 10:10:00,64.93,65.01,64.93,64.94,78902.0,57.2691,57.3396,57.2691,57.2779,78902.0
2018-08-10 10:20:00,64.94,64.94,64.84,64.87,58394.0,57.2779,57.2779,57.1897,57.2161,58394.0
2018-08-10 10:30:00,64.87,64.98,64.87,64.95,39819.0,57.2161,57.3132,57.2161,57.2867,39819.0
2018-08-10 10:40:00,64.96,65.03,64.91,64.97,110461.0,57.2955,57.3573,57.2514,57.3043,110461.0
2018-08-10 10:50:00,64.97,65.05,64.96,65.05,42052.0,57.3043,57.3749,57.2955,57.3749,42052.0
2018-08-10 11:00:00,65.05,65.05,64.99,65.02,45290.0,57.3749,57.3749,57.322,57.3484,45290.0
2018-08-10 11:10:00,65.01,65.01,64.92,64.92,33996.0,57.3396,57.3396,57.2602,57.2602,33996.0
2018-08-10 11:20:00,64.92,65.02,64.92,64.98,93003.0,57.2602,57.3484,57.2602,57.3132,93003.0
2018-08-10 11:30:00,64.98,65.05,64.98,64.98,45676.0,57.3132,57.3749,57.3132,57.3132,45676.0
2018-08-10 11:40:00,64.98,64.98,64.87,64.88,30206.0,57.3132,57.3132,57.2161,57.225,30206.0
2018-08-10 11:50:00,64.88,64.88,64.79,64.86,202038.0,57.225,57.225,57.1456,57.2073,202038.0
2018-08-10 12:00:00,64.85,64.89,64.81,64.86,21025.0,57.1985,57.2338,57.1632,57.2073,21025.0
2018-08-10 12:10:00,64.85,64.91,64.85,64.91,31465.0,57.1985,57.2514,57.1985,57.2514,31465.0
2018-08-10 12:20:00,64.92,64.93,64.89,64.92,23135.0,57.2602,57.2691,57.2338,57.2602,23135.0
2018-08-10 12:30:00,64.93,65.01,64.93,64.94,53177.0,57.2691,57.3396,57.2691,57.2779,53177.0
2018-08-10 12:40:00,64.93,64.93,64.8,64.81,21478.0,57.2691,57.2691,57.1544,57.1632,21478.0
2018-08-10 12:50:00,64.8,64.81,64.77,64.8,29846.0,57.1544,57.1632,57.1279,57.1544,29846.0
2018-08-10 13:00:00,64.8,64.81,64.74,64.78,55520.0,57.1544,57.1632,57.1015,57.1368,55520.0
2018-08-10 13:10:00,64.79,64.8,64.72,64.73,45470.0,57.1456,57.1544,57.0838,57.0927,45470.0
2018-08-10 13:20:00,64.73,64.78,64.73,64.77,41408.0,57.0927,57.1368,57.0927,57.1279,41408.0
2018-08-10 13:30:00,64.77,64.8,64.75,64.76,42899.0,57.1279,57.1544,57.1103,57.1191,42899.0
2018-08-10 13:40:00,64.75,64.76,64.68,64.7,78185.0,57.1103,57.1191,57.0486,57.0662,78185.0
2018-08-10 13:50:00,64.7,64.73,64.64,64.69,90965.0,57.0662,57.0927,57.0133,57.0574,90965.0
2018-08-10 14:00:00,64.69,64.74,64.68,64.73,19152.0,57.0574,57.1015,57.0486,57.0927,19152.0
2018-08-10 14:10:00,64.73,64.8,64.73,64.78,39317.0,57.0927,57.1544,57.0927,57.1368,39317.0
2018-08-10 14:20:00,64.79,64.8,64.7,64.7,21097.0,57.1456,57.1544,57.0662,57.0662,21097.0
2018-08-10 14:30:00,64.7,64.75,64.68,64.7,24585.0,57.0662,57.1103,57.0486,57.0662,24585.0
2018-08-10 14:40:00,64.7,64.73,64.66,64.66,32331.0,57.0662,57.0927,57.0309,57.0309,32331.0
2018-08-10 14:50:00,64.67,64.72,64.67,64.69,42903.0,57.0397,57.0838,57.0397,57.0574,42903.0
2018-08-10 15:00:00,64.69,64.69,64.61,64.64,25595.0,57.0574,57.0574,56.9868,57.0133,25595.0
2018-08-10 15:10:00,64.64,64.75,64.61,64.74,51209.0,57.0133,57.1103,56.9868,57.1015,51209.0
2018-08-10 15:20:00,64.74,64.92,64.74,64.85,160576.0,57.1015,57.2602,57.1015,57.1985,160576.0
2018-08-10 15:30:00,64.85,64.87,64.75,64.76,75990.0,57.1985,57.2161,57.1103,57.1191,75990.0
2018-08-10 15:40:00,64.77,64.77,64.7,64.72,56063.0,57.1279,57.1279,57.0662,57.0838,56063.0
2018-08-10 15:50:00,64.72,64.83,64.71,64.75,230292.0,57.0838,57.1809,57.075,57.1103,230292.0
2018-08-13 09:30:00,64.2,64.3,64.12,64.14,106690.0,56.6252,56.7134,56.5546,56.5723,106690.0
2018-08-13 09:40:00,64.13,64.27,64.13,64.25,63566.0,56.5634,56.6869,56.5634,56.6693,63566.0
2018-08-13 09:50:00,64.25,64.34,64.25,64.32,90203.0,56.6693,56.7487,56.6693,56.731,90203.0
2018-08-13 10:00:00,64.32,64.32,64.27,64.31,31759.0,56.731,56.731,56.6869,56.7222,31759.0
2018-08-13 10:10:00,64.31,64.35,64.28,64.34,38618.0,56.7222,56.7575,56.6957,56.7487,38618.0
2018-08-13 10:20:00,64.35,64.36,64.31,64.31,25608.0,56.7575,56.7663,56.7222,56.7222,25608.0
2018-08-13 10:30:00,64.31,64.36,64.31,64.34,33454.0,56.7222,56.7663,56.7222,56.7487,33454.0
2018-08-13 10:40:00,64.33,64.34,64.24,64.26,42896.0,56.7398,56.7487,56.6605,56.6781,42896.0
2018-08-13 10:50:00,64.26,64.26,64.16,64.19,46919.0,56.6781,56.6781,56.5899,56.6164,46919.0
2018-08-13 11:00:00,64.19,64.21,64.1,64.11,53010.0,56.6164,56.634,56.537,56.5458,53010.0
2018-08-13 11:10:00,64.1,64.15,64.06,64.08,40111.0,56.537,56.5811,56.5017,56.5193,40111.0
2018-08-13 11:20:00,64.08,64.1,64.03,64.04,78707.0,56.5193,56.537,56.4752,56.4841,78707.0
2018-08-13 11:30:00,64.03,64.08,64.02,64.06,44574.0,56.4752,56.5193,56.4664,56.5017,44574.0
2018-08-13 11:40:00,64.06,64.12,64.05,64.07,25984.0,56.5017,56.5546,56.4929,56.5105,25984.0
2018-08-13 11:50:00,64.06,64.07,63.96,63.96,49758.0,56.5017,56.5105,56.4135,56.4135,49758.0
2018-08-13 12:00:00,63.95,63.98,63.87,63.91,105752.0,56.4047,56.4311,56.3341,56.3694,105752.0
2018-08-13 12:10:00,63.92,63.97,63.91,63.94,42606.0,56.3782,56.4223,56.3694,56.3959,42606.0
2018-08-13 12:20:00,63.93,63.96,63.8,63.83,48425.0,56.387,56.4135,56.2724,56.2988,48425.0
2018-08-13 12:30:00,63.83,63.89,63.79,63.87,39751.0,56.2988,56.3518,56.2636,56.3341,39751.0
2018-08-13 12:40:00,63.87,63.88,63.78,63.8,15882.0,56.3341,56.3429,56.2547,56.2724,15882.0
2018-08-13 12:50:00,63.8,63.85,63.78,63.82,15786.0,56.2724,56.3165,56.2547,56.29,15786.0
2018-08-13 13:00:00,63.81,63.82,63.74,63.78,25290.0,56.2812,56.29,56.2195,56.2547,25290.0
2018-08-13 13:10:00,63.79,63.83,63.75,63.83,13794.0,56.2636,56.2988,56.2283,56.2988,13794.0
2018-08-13 13:20:00,63.83,63.88,63.83,63.88,22695.0,56.2988,56.3429,56.2988,56.3429,22695.0
2018-08-13 13:30:00,63.88,63.92,63.86,63.87,32918.0,56.3429,56.3782,56.3253,56.3341,32918.0
2018-08-13 13:40:00,63.86,63.9,63.86,63.87,34085.0,56.3253,56.3606,56.3253,56.3341,34085.0
2018-08-13 13:50:00,63.87,63.93,63.87,63.9,24160.0,56.3341,56.387,56.3341,56.3606,24160.0
2018-08-13 14:00:00,63.9,63.97,63.9,63.94,64543.0,56.3606,56.4223,56.3606,56.3959,64543.0
2018-08-13 14:10:00,63.94,63.98,63.92,63.96,98155.0,56.3959,56.4311,56.3782,56.4135,98155.0
2018-08-13 14:20:00,63.95,63.98,63.94,63.96,26543.0,56.4047,56.4311,56.3959,56.4135,26543.0
2018-08-13 14:30:00,63.96,63.98,63.92,63.94,18158.0,56.4135,56.4311,56.3782,56.3959,18158.0
2018-08-13 14:40:00,63.93,63.95,63.9,63.92,20752.0,56.387,56.4047,56.3606,56.3782,20752.0
2018-08-13 14:50:00,63.91,63.91,63.84,63.85,14110.0,56.3694,56.3694,56.3077,56.3165,14110.0
2018-08-13 15:00:00,63.85,63.85,63.77,63.8,26658.0,56.3165,56.3165,56.2459,56.2724,26658.0
2018-08-13 15:10:00,63.8,63.84,63.77,63.81,41038.0,56.2724,56.3077,56.2459,56.2812,41038.0
2018-08-13 15:20:00,63.8,63.83,63.78,63.78,37658.0,56.2724,56.2988,56.2547,56.2547,37658.0
2018-08-13 15:30:00,63.79,63.88,63.78,63.87,86708.0,56.2636,56.3429,56.2547,56.3341,86708.0
2018-08-13 15:40:00,63.86,63.87,63.8,63.8,43541.0,56.3253,56.3341,56.2724,56.2724,43541.0
2018-08-13 15:50:00,63.8,63.8,63.72,63.73,154954.0,56.2724,56.2724,56.2018,56.2106,154954.0
2018-08-14 09:30:00,64.53,64.67,64.48,64.56,118621.0,56.9162,57.0397,56.8721,56.9427,118621.0
2018-08-14 09:40:00,64.55,64.65,64.53,64.55,76679.0,56.9339,57.0221,56.9162,56.9339,76679.0
2018-08-14 09:50:00,64.55,64.57,64.5,64.56,64866.0,56.9339,56.9515,56.8898,56.9427,64866.0
2018-08-14 10:00:00,64.56,64.58,64.49,64.5,54863.0,56.9427,56.9603,56.881,56.8898,54863.0
2018-08-14 10:10:00,64.5,64.58,64.49,64.56,35610.0,56.8898,56.9603,56.881,56.9427,35610.0
2018-08-14 10:20:00,64.56,64.61,64.55,64.59,50366.0,56.9427,56.9868,56.9339,56.9692,50366.0
2018-08-14 10:30:00,64.59,64.63,64.57,64.62,27151.0,56.9692,57.0044,56.9515,56.9956,27151.0
2018-08-14 10:40:00,64.62,64.65,64.6,64.65,21043.0,56.9956,57.0221,56.978,57.0221,21043.0
2018-08-14 10:50:00,64.65,64.7,64.61,64.61,59158.0,57.0221,57.0662,56.9868,56.9868,59158.0
2018-08-14 11:00:00,64.62,64.64,64.58,64.6,25531.0,56.9956,57.0133,56.9603,56.978,25531.0
2018-08-14 11:10:00,64.61,64.62,64.51,64.51,48861.0,56.9868,56.9956,56.8986,56.8986,48861.0
2018-08-14 11:20:00,64.51,64.62,64.51,64.59,38089.0,56.8986,56.9956,56.8986,56.9692,38089.0
2018-08-14 11:30:00,64.59,64.61,64.54,64.59,37872.0,56.9692,56.9868,56.9251,56.9692,37872.0
2018-08-14 11:40:00,64.6,64.66,64.6,64.66,34366.0,56.978,57.0309,56.978,57.0309,34366.0
2018-08-14 11:50:00,64.66,64.66,64.56,64.58,34596.0,57.0309,57.0309,56.9427,56.9603,34596.0
2018-08-14 12:00:00,64.59,64.62,64.57,64.58,20703.0,56.9692,56.9956,56.9515,56.9603,20703.0
2018-08-14 12:10:00,64.59,64.59,64.54,64.56,10224.0,56.9692,56.9692,56.9251,56.9427,10224.0
2018-08-14 12:20:00,64.56,64.57,64.53,64.55,14990.0,56.9427,56.9515,56.9162,56.9339,14990.0
2018-08-14 12:30:00,64.55,64.59,64.53,64.59,26991.0,56.9339,56.9692,56.9162,56.9692,26991.0
2018-08-14 12:40:00,64.59,64.63,64.57,64.59,25281.0,56.9692,57.0044,56.9515,56.9692,25281.0
2018-08-14 12:50:00,64.59,64.6,64.56,64.58,13060.0,56.9692,56.978,56.9427,56.9603,13060.0
2018-08-14 13:00:00,64.58,64.63,64.51,64.53,19719.0,56.9603,57.0044,56.8986,56.9162,19719.0
2018-08-14 13:10:00,64.53,64.54,64.51,64.53,17172.0,56.9162,56.9251,56.8986,56.9162,17172.0
2018-08-14 13:20:00,64.52,64.56,64.51,64.54,10592.0,56.9074,56.9427,56.8986,56.9251,10592.0
2018-08-14 13:30:00,64.53,64.57,64.53,64.57,9599.0,56.9162,56.9515,56.9162,56.9515,9599.0
2018-08-14 13:40:00,64.58,64.59,64.55,64.56,17200.0,56.9603,56.9692,56.9339,56.9427,17200.0
2018-08-14 13:50:00,64.54,64.62,64.52,64.62,28084.0,56.9251,56.9956,56.9074,56.9956,28084.0
2018-08-14 14:00:00,64.62,64.63,64.56,64.58,13626.0,56.9956,57.0044,56.9427,56.9603,13626.0
2018-08-14 14:10:00,64.59,64.63,64.58,64.61,15929.0,56.9692,57.0044,56.9603,56.9868,15929.0
2018-08-14 14:20:00,64.61,64.61,64.51,64.53,11248.0,56.9868,56.9868,56.8986,56.9162,11248.0
2018-08-14 14:30:00,64.55,64.59,64.55,64.58,7022.0,56.9339,56.9692,56.9339,56.9603,7022.0
2018-08-14 14:40:00,64.58,64.61,64.57,64.59,8557.0,56.9603,56.9868,56.9515,56.9692,8557.0
2018-08-14 14:50:00,64.59,64.62,64.58,64.62,10966.0,56.9692,56.9956,56.9603,56.9956,10966.0
2018-08-14 15:00:00,64.62,64.68,64.61,64.67,81567.0,56.9956,57.0486,56.9868,57.0397,81567.0
2018-08-14 15:10:00,64.68,64.72,64.68,64.71,35939.0,57.0486,57.0838,57.0486,57.075,35939.0
2018-08-14 15:20:00,64.71,64.76,64.7,64.73,60607.0,57.075,57.1191,57.0662,57.0927,60607.0
2018-08-14 15:30:00,64.73,64.76,64.7,64.75,49525.0,57.0927,57.1191,57.0662,57.1103,49525.0
2018-08-14 15:40:00,64.74,64.74,64.71,64.71,60845.0,57.1015,57.1015,57.075,57.075,60845.0
2018-08-14 15:50:00,64.72,64.74,64.65,64.72,252496.0,57.0838,57.1015,57.0221,57.0838,252496.0
2018-08-15 09:30:00,63.44,63.57,62.98,63.15,281596.0,55.9549,56.0695,55.5491,55.6991,281596.0
2018-08-15 09:40:00,63.16,63.17,63.05,63.09,278142.0,55.7079,55.7167,55.6109,55.6462,278142.0
2018-08-15 09:50:00,63.1,63.18,63.06,63.12,416634.0,55.655,55.7255,55.6197,55.6726,416634.0
2018-08-15 10:00:00,63.11,63.12,62.98,63.05,296406.0,55.6638,55.6726,55.5491,55.6109,296406.0
2018-08-15 10:10:00,63.06,63.21,62.95,63.12,257808.0,55.6197,55.752,55.5227,55.6726,257808.0
2018-08-15 10:20:00,63.13,63.17,63.01,63.09,125605.0,55.6814,55.7167,55.5756,55.6462,125605.0
2018-08-15 10:30:00,63.08,63.16,62.92,63.14,317493.0,55.6373,55.7079,55.4962,55.6903,317493.0
2018-08-15 10:40:00,63.13,63.21,63.09,63.1,127145.0,55.6814,55.752,55.6462,55.655,127145.0
2018-08-15 10:50:00,63.1,63.1,62.89,62.95,187216.0,55.655,55.655,55.4697,55.5227,187216.0
2018-08-15 11:00:00,62.95,63.21,62.93,63.21,212118.0,55.5227,55.752,55.505,55.752,212118.0
2018-08-15 11:10:00,63.23,63.3,62.92,62.98,271960.0,55.7696,55.8314,55.4962,55.5491,271960.0
2018-08-15 11:20:00,62.97,63.2,62.97,63.14,77802.0,55.5403,55.7432,55.5403,55.6903,77802.0
2018-08-15 11:30:00,63.18,63.43,63.14,63.27,133215.0,55.7255,55.946,55.6903,55.8049,133215.0
2018-08-15 11:40:00,63.28,63.4,63.23,63.37,121503.0,55.8137,55.9196,55.7696,55.8931,121503.0
2018-08-15 11:50:00,63.38,63.41,63.19,63.2,21525.0,55.9019,55.9284,55.7344,55.7432,21525.0
2018-08-15 12:00:00,63.21,63.45,63.21,63.44,71238.0,55.752,55.9637,55.752,55.9549,71238.0
2018-08-15 12:10:00,63.43,63.78,63.41,63.6,259268.0,55.946,56.2547,55.9284,56.096,259268.0
2018-08-15 12:20:00,63.61,63.63,63.52,63.63,53671.0,56.1048,56.1224,56.0254,56.1224,53671.0
2018-08-15 12:30:00,63.64,63.75,63.64,63.75,55530.0,56.1313,56.2283,56.1313,56.2283,55530.0
2018-08-15 12:40:00,63.76,63.77,63.55,63.55,54943.0,56.2371,56.2459,56.0519,56.0519,54943.0
2018-08-15 12:50:00,63.56,63.65,63.52,63.65,52745.0,56.0607,56.1401,56.0254,56.1401,52745.0
2018-08-15 13:00:00,63.65,63.66,63.62,63.63,84991.0,56.1401,56.1489,56.1136,56.1224,84991.0
2018-08-15 13:10:00,63.62,63.64,63.53,63.54,23463.0,56.1136,56.1313,56.0342,56.0431,23463.0
2018-08-15 13:20:00,63.52,63.6,63.46,63.57,35516.0,56.0254,56.096,55.9725,56.0695,35516.0
2018-08-15 13:30:00,63.58,63.58,63.47,63.51,20783.0,56.0783,56.0783,55.9813,56.0166,20783.0
2018-08-15 13:40:00,63.51,63.51,63.39,63.39,145038.0,56.0166,56.0166,55.9108,55.9108,145038.0
2018-08-15 13:50:00,63.39,63.49,63.38,63.4,49237.0,55.9108,55.999,55.9019,55.9196,49237.0
2018-08-15 14:00:00,63.4,63.5,63.35,63.41,30170.0,55.9196,56.0078,55.8755,55.9284,30170.0
2018-08-15 14:10:00,63.41,63.44,63.37,63.41,21705.0,55.9284,55.9549,55.8931,55.9284,21705.0
2018-08-15 14:20:00,63.41,63.43,63.31,63.33,29143.0,55.9284,55.946,55.8402,55.8578,29143.0
2018-08-15 14:30:00,63.33,63.45,63.29,63.36,53520.0,55.8578,55.9637,55.8226,55.8843,53520.0
2018-08-15 14:40:00,63.36,63.36,63.2,63.23,52798.0,55.8843,55.8843,55.7432,55.7696,52798.0
2018-08-15 14:50:00,63.23,63.35,63.23,63.35,32499.0,55.7696,55.8755,55.7696,55.8755,32499.0
2018-08-15 15:00:00,63.36,63.42,63.34,63.38,75805.0,55.8843,55.9372,55.8667,55.9019,75805.0
2018-08-15 15:10:00,63.38,63.38,63.3,63.34,59426.0,55.9019,55.9019,55.8314,55.8667,59426.0
2018-08-15 15:20:00,63.35,63.38,63.29,63.35,110957.0,55.8755,55.9019,55.8226,55.8755,110957.0
2018-08-15 15:30:00,63.36,63.5,63.36,63.37,112127.0,55.8843,56.0078,55.8843,55.8931,112127.0
2018-08-15 15:40:00,63.37,63.4,63.33,63.34,68990.0,55.8931,55.9196,55.8578,55.8667,68990.0
2018-08-15 15:50:00,63.34,63.37,63.25,63.33,146025.0,55.8667,55.8931,55.7873,55.8578,146025.0
2018-08-16 09:30:00,63.85,64.02,63.85,63.91,451937.0,56.3165,56.4664,56.3165,56.3694,451937.0
2018-08-16 09:40:00,63.92,63.94,63.88,63.93,351467.0,56.3782,56.3959,56.3429,56.387,351467.0
2018-08-16 09:50:00,63.93,64.07,63.92,64.01,311502.0,56.387,56.5105,56.3782,56.4576,311502.0
2018-08-16 10:00:00,64.02,64.06,64.0,64.03,299570.0,56.4664,56.5017,56.4488,56.4752,299570.0
2018-08-16 10:10:00,64.04,64.05,63.99,64.0,198926.0,56.4841,56.4929,56.44,56.4488,198926.0
2018-08-16 10:20:00,64.0,64.03,63.97,64.02,106615.0,56.4488,56.4752,56.4223,56.4664,106615.0
2018-08-16 10:30:00,64.01,64.05,63.99,64.02,148794.0,56.4576,56.4929,56.44,56.4664,148794.0
2018-08-16 10:40:00,64.03,64.11,64.01,64.1,83988.0,56.4752,56.5458,56.4576,56.537,83988.0
2018-08-16 10:50:00,64.1,64.11,64.01,64.02,38834.0,56.537,56.5458,56.4576,56.4664,38834.0
2018-08-16 11:00:00,64.01,64.11,64.01,64.11,56075.0,56.4576,56.5458,56.4576,56.5458,56075.0
2018-08-16 11:10:00,64.11,64.16,64.1,64.15,45915.0,56.5458,56.5899,56.537,56.5811,45915.0
2018-08-16 11:20:00,64.15,64.18,64.12,64.18,32051.0,56.5811,56.6075,56.5546,56.6075,32051.0
2018-08-16 11:30:00,64.17,64.18,64.06,64.06,38254.0,56.5987,56.6075,56.5017,56.5017,38254.0
2018-08-16 11:40:00,64.05,64.08,63.96,64.07,86891.0,56.4929,56.5193,56.4135,56.5105,86891.0
2018-08-16 11:50:00,64.08,64.1,64.05,64.09,75627.0,56.5193,56.537,56.4929,56.5282,75627.0
2018-08-16 12:00:00,64.1,64.14,64.09,64.12,33005.0,56.537,56.5723,56.5282,56.5546,33005.0
2018-08-16 12:10:00,64.12,64.15,64.1,64.14,28279.0,56.5546,56.5811,56.537,56.5723,28279.0
2018-08-16 12:20:00,64.14,64.14,64.09,64.11,64975.0,56.5723,56.5723,56.5282,56.5458,64975.0
2018-08-16 12:30:00,64.1,64.1,63.95,63.97,93375.0,56.537,56.537,56.4047,56.4223,93375.0
2018-08-16 12:40:00,63.96,63.96,63.75,63.85,136526.0,56.4135,56.4135,56.2283,56.3165,136526.0
2018-08-16 12:50:00,63.86,63.95,63.84,63.94,57949.0,56.3253,56.4047,56.3077,56.3959,57949.0
2018-08-16 13:00:00,63.94,63.97,63.91,63.92,23254.0,56.3959,56.4223,56.3694,56.3782,23254.0
2018-08-16 13:10:00,63.92,63.92,63.88,63.91,73517.0,56.3782,56.3782,56.3429,56.3694,73517.0
2018-08-16 13:20:00,63.92,63.99,63.92,63.98,19489.0,56.3782,56.44,56.3782,56.4311,19489.0
2018-08-16 13:30:00,63.98,64.01,63.96,64.01,18336.0,56.4311,56.4576,56.4135,56.4576,18336.0
2018-08-16 13:40:00,64.01,64.02,63.91,63.91,49506.0,56.4576,56.4664,56.3694,56.3694,49506.0
2018-08-16 13:50:00,63.9,63.92,63.87,63.92,23869.0,56.3606,56.3782,56.3341,56.3782,23869.0
2018-08-16 14:00:00,63.91,63.95,63.89,63.92,22255.0,56.3694,56.4047,56.3518,56.3782,22255.0
2018-08-16 14:10:00,63.93,63.96,63.9,63.95,23159.0,56.387,56.4135,56.3606,56.4047,23159.0
2018-08-16 14:20:00,63.94,63.95,63.9,63.9,22265.0,56.3959,56.4047,56.3606,56.3606,22265.0
2018-08-16 14:30:00,63.9,63.93,63.86,63.92,39860.0,56.3606,56.387,56.3253,56.3782,39860.0
2018-08-16 14:40:00,63.91,63.96,63.91,63.96,22130.0,56.3694,56.4135,56.3694,56.4135,22130.0
2018-08-16 14:50:00,63.96,63.98,63.95,63.97,22131.0,56.4135,56.4311,56.4047,56.4223,22131.0
2018-08-16 15:00:00,63.96,63.98,63.93,63.93,14159.0,56.4135,56.4311,56.387,56.387,14159.0
2018-08-16 15:10:00,63.93,63.95,63.92,63.93,10470.0,56.387,56.4047,56.3782,56.387,10470.0
2018-08-16 15:20:00,63.93,64.0,63.92,63.99,34532.0,56.387,56.4488,56.3782,56.44,34532.0
2018-08-16 15:30:00,63.99,64.0,63.96,63.96,35434.0,56.44,56.4488,56.4135,56.4135,35434.0
2018-08-16 15:40:00,63.97,63.97,63.9,63.92,40148.0,56.4223,56.4223,56.3606,56.3782,40148.0
2018-08-16 15:50:00,63.92,63.92,63.86,63.88,123179.0,56.3782,56.3782,56.3253,56.3429,123179.0
2018-08-17 09:30:00,64.02,64.16,63.78,64.16,96424.0,56.4664,56.5899,56.2547,56.5899,96424.0
2018-08-17 09:40:00,64.15,64.16,64.04,64.06,72771.0,56.5811,56.5899,56.4841,56.5017,72771.0
2018-08-17 09:50:00,64.07,64.09,64.02,64.04,108794.0,56.5105,56.5282,56.4664,56.4841,108794.0
2018-08-17 10:00:00,64.04,64.08,64.0,64.0,73041.0,56.4841,56.5193,56.4488,56.4488,73041.0
2018-08-17 10:10:00,64.0,64.01,63.96,64.0,83099.0,56.4488,56.4576,56.4135,56.4488,83099.0
2018-08-17 10:20:00,64.01,64.02,63.95,63.95,55637.0,56.4576,56.4664,56.4047,56.4047,55637.0
2018-08-17 10:30:00,63.96,64.04,63.96,64.03,64408.0,56.4135,56.4841,56.4135,56.4752,64408.0
2018-08-17 10:40:00,64.03,64.05,63.98,64.05,27360.0,56.4752,56.4929,56.4311,56.4929,27360.0
2018-08-17 10:50:00,64.05,64.12,64.05,64.11,32004.0,56.4929,56.5546,56.4929,56.5458,32004.0
2018-08-17 11:00:00,64.11,64.11,64.03,64.05,16993.0,56.5458,56.5458,56.4752,56.4929,16993.0
2018-08-17 11:10:00,64.06,64.15,64.02,64.15,18581.0,56.5017,56.5811,56.4664,56.5811,18581.0
2018-08-17 11:20:00,64.16,64.17,64.14,64.17,18471.0,56.5899,56.5987,56.5723,56.5987,18471.0
2018-08-17 11:30:00,64.16,64.2,64.14,64.15,36036.0,56.5899,56.6252,56.5723,56.5811,36036.0
2018-08-17 11:40:00,64.16,64.21,64.16,64.21,9847.0,56.5899,56.634,56.5899,56.634,9847.0
2018-08-17 11:50:00,64.21,64.25,64.19,64.19,133036.0,56.634,56.6693,56.6164,56.6164,133036.0
2018-08-17 12:00:00,64.19,64.2,64.16,64.17,22256.0,56.6164,56.6252,56.5899,56.5987,22256.0
2018-08-17 12:10:00,64.16,64.2,64.15,64.17,12054.0,56.5899,56.6252,56.5811,56.5987,12054.0
2018-08-17 12:20:00,64.18,64.2,64.18,64.18,9348.0,56.6075,56.6252,56.6075,56.6075,9348.0
2018-08-17 12:30:00,64.17,64.17,64.11,64.11,10089.0,56.5987,56.5987,56.5458,56.5458,10089.0
2018-08-17 12:40:00,64.12,64.15,64.11,64.12,5358.0,56.5546,56.5811,56.5458,56.5546,5358.0
2018-08-17 12:50:00,64.13,64.15,64.11,64.13,25417.0,56.5634,56.5811,56.5458,56.5634,25417.0
2018-08-17 13:00:00,64.13,64.15,64.12,64.13,15851.0,56.5634,56.5811,56.5546,56.5634,15851.0
2018-08-17 13:10:00,64.13,64.19,64.12,64.17,23929.0,56.5634,56.6164,56.5546,56.5987,23929.0
2018-08-17 13:20:00,64.16,64.17,64.1,64.1,11258.0,56.5899,56.5987,56.537,56.537,11258.0
2018-08-17 13:30:00,64.11,64.16,64.11,64.15,7466.0,56.5458,56.5899,56.5458,56.5811,7466.0
2018-08-17 13:40:00,64.16,64.18,64.15,64.15,10163.0,56.5899,56.6075,56.5811,56.5811,10163.0
2018-08-17 13:50:00,64.14,64.21,64.14,64.19,26393.0,56.5723,56.634,56.5723,56.6164,26393.0
2018-08-17 14:00:00,64.19,64.35,64.19,64.35,100835.0,56.6164,56.7575,56.6164,56.7575,100835.0
2018-08-17 14:10:00,64.37,64.48,64.35,64.47,68728.0,56.7751,56.8721,56.7575,56.8633,68728.0
2018-08-17 14:20:00,64.46,64.61,64.45,64.53,237572.0,56.8545,56.9868,56.8457,56.9162,237572.0
2018-08-17 14:30:00,64.54,64.61,64.52,64.58,41133.0,56.9251,56.9868,56.9074,56.9603,41133.0
2018-08-17 14:40:00,64.59,64.67,64.56,64.62,58286.0,56.9692,57.0397,56.9427,56.9956,58286.0
2018-08-17 14:50:00,64.63,64.71,64.63,64.68,77936.0,57.0044,57.075,57.0044,57.0486,77936.0
2018-08-17 15:00:00,64.66,64.73,64.61,64.62,52445.0,57.0309,57.0927,56.9868,56.9956,52445.0
2018-08-17 15:10:00,64.62,64.66,64.6,64.66,65526.0,56.9956,57.0309,56.978,57.0309,65526.0
2018-08-17 15:20:00,64.65,64.68,64.59,64.61,52824.0,57.0221,57.0486,56.9692,56.9868,52824.0
2018-08-17 15:30:00,64.6,64.66,64.59,64.66,32329.0,56.978,57.0309,56.9692,57.0309,32329.0
2018-08-17 15:40:00,64.66,64.7,64.65,64.66,43434.0,57.0309,57.0662,57.0221,57.0309,43434.0
2018-08-17 15:50:00,64.65,64.68,64.61,64.61,218960.0,57.0221,57.0486,56.9868,56.9868,218960.0
2018-08-20 09:30:00,64.5,64.56,64.47,64.54,92490.0,56.8898,56.9427,56.8633,56.9251,92490.0
2018-08-20 09:40:00,64.54,64.56,64.46,64.46,96452.0,56.9251,56.9427,56.8545,56.8545,96452.0
2018-08-20 09:50:00,64.46,64.46,64.4,64.42,120696.0,56.8545,56.8545,56.8016,56.8192,120696.0
2018-08-20 10:00:00,64.42,64.51,64.41,64.43,59037.0,56.8192,56.8986,56.8104,56.828,59037.0
2018-08-20 10:10:00,64.42,64.44,64.36,64.41,70890.0,56.8192,56.8369,56.7663,56.8104,70890.0
2018-08-20 10:20:00,64.4,64.49,64.4,64.46,26759.0,56.8016,56.881,56.8016,56.8545,26759.0
2018-08-20 10:30:00,64.46,64.51,64.43,64.46,39108.0,56.8545,56.8986,56.828,56.8545,39108.0
2018-08-20 10:40:00,64.45,64.47,64.41,64.46,17680.0,56.8457,56.8633,56.8104,56.8545,17680.0
2018-08-20 10:50:00,64.46,64.46,64.38,64.41,31617.0,56.8545,56.8545,56.7839,56.8104,31617.0
2018-08-20 11:00:00,64.4,64.43,64.38,64.43,16664.0,56.8016,56.828,56.7839,56.828,16664.0
2018-08-20 11:10:00,64.43,64.49,64.41,64.49,33146.0,56.828,56.881,56.8104,56.881,33146.0
2018-08-20 11:20:00,64.5,64.5,64.42,64.46,30151.0,56.8898,56.8898,56.8192,56.8545,30151.0
2018-08-20 11:30:00,64.45,64.49,64.43,64.47,29584.0,56.8457,56.881,56.828,56.8633,29584.0
2018-08-20 11:40:00,64.47,64.48,64.43,64.44,56830.0,56.8633,56.8721,56.828,56.8369,56830.0
2018-08-20 11:50:00,64.45,64.56,64.42,64.42,201173.0,56.8457,56.9427,56.8192,56.8192,201173.0
2018-08-20 12:00:00,64.42,64.52,64.42,64.5,33627.0,56.8192,56.9074,56.8192,56.8898,33627.0
2018-08-20 12:10:00,64.51,64.56,64.5,64.56,41020.0,56.8986,56.9427,56.8898,56.9427,41020.0
2018-08-20 12:20:00,64.54,64.61,64.53,64.6,19694.0,56.9251,56.9868,56.9162,56.978,19694.0
2018-08-20 12:30:00,64.61,64.61,64.56,64.57,71886.0,56.9868,56.9868,56.9427,56.9515,71886.0
2018-08-20 12:40:00,64.56,64.58,64.54,64.57,28445.0,56.9427,56.9603,56.9251,56.9515,28445.0
2018-08-20 12:50:00,64.56,64.58,64.55,64.58,16155.0,56.9427,56.9603,56.9339,56.9603,16155.0
2018-08-20 13:00:00,64.58,64.58,64.56,64.56,6519.0,56.9603,56.9603,56.9427,56.9427,6519.0
2018-08-20 13:10:00,64.56,64.57,64.52,64.53,11140.0,56.9427,56.9515,56.9074,56.9162,11140.0
2018-08-20 13:20:00,64.53,64.55,64.51,64.55,14940.0,56.9162,56.9339,56.8986,56.9339,14940.0
2018-08-20 13:30:00,64.55,64.55,64.52,64.52,21630.0,56.9339,56.9339,56.9074,56.9074,21630.0
2018-08-20 13:40:00,64.52,64.56,64.51,64.54,27138.0,56.9074,56.9427,56.8986,56.9251,27138.0
2018-08-20 13:50:00,64.55,64.56,64.54,64.55,24866.0,56.9339,56.9427,56.9251,56.9339,24866.0
2018-08-20 14:00:00,64.55,64.57,64.54,64.57,14486.0,56.9339,56.9515,56.9251,56.9515,14486.0
2018-08-20 14:10:00,64.57,64.6,64.56,64.57,82521.0,56.9515,56.978,56.9427,56.9515,82521.0
2018-08-20 14:20:00,64.57,64.59,64.56,64.59,38700.0,56.9515,56.9692,56.9427,56.9692,38700.0
2018-08-20 14:30:00,64.6,64.61,64.59,64.6,10624.0,56.978,56.9868,56.9692,56.978,10624.0
2018-08-20 14:40:00,64.61,64.61,64.58,64.59,13224.0,56.9868,56.9868,56.9603,56.9692,13224.0
2018-08-20 14:50:00,64.58,64.6,64.57,64.6,54686.0,56.9603,56.978,56.9515,56.978,54686.0
2018-08-20 15:00:00,64.59,64.61,64.59,64.61,19741.0,56.9692,56.9868,56.9692,56.9868,19741.0
2018-08-20 15:10:00,64.61,64.64,64.61,64.63,11501.0,56.9868,57.0133,56.9868,57.0044,11501.0
2018-08-20 15:20:00,64.64,64.66,64.63,64.65,13306.0,57.0133,57.0309,57.0044,57.0221,13306.0
2018-08-20 15:30:00,64.64,64.67,64.64,64.64,14974.0,57.0133,57.0397,57.0133,57.0133,14974.0
2018-08-20 15:40:00,64.64,64.65,64.63,64.64,17820.0,57.0133,57.0221,57.0044,57.0133,17820.0
2018-08-20 15:50:00,64.63,64.71,64.61,64.66,102760.0,57.0044,57.075,56.9868,57.0309,102760.0
2018-08-21 09:30:00,65.46,65.62,65.42,65.6,154107.0,57.7365,57.8776,57.7012,57.86,154107.0
2018-08-21 09:40:00,65.61,65.66,65.58,65.66,94166.0,57.8688,57.9129,57.8424,57.9129,94166.0
2018-08-21 09:50:00,65.65,65.72,65.64,65.71,77122.0,57.9041,57.9658,57.8953,57.957,77122.0
2018-08-21 10:00:00,65.71,65.73,65.66,65.69,31809.0,57.957,57.9747,57.9129,57.9394,31809.0
2018-08-21 10:10:00,65.68,65.73,65.68,65.72,29268.0,57.9306,57.9747,57.9306,57.9658,29268.0
2018-08-21 10:20:00,65.72,65.77,65.71,65.74,58731.0,57.9658,58.0099,57.957,57.9835,58731.0
2018-08-21 10:30:00,65.74,65.78,65.72,65.73,29129.0,57.9835,58.0188,57.9658,57.9747,29129.0
2018-08-21 10:40:00,65.74,65.76,65.65,65.67,29673.0,57.9835,58.0011,57.9041,57.9217,29673.0
2018-08-21 10:50:00,65.67,65.7,65.65,65.7,74531.0,57.9217,57.9482,57.9041,57.9482,74531.0
2018-08-21 11:00:00,65.7,65.71,65.63,65.63,38021.0,57.9482,57.957,57.8865,57.8865,38021.0
2018-08-21 11:10:00,65.62,65.63,65.59,65.61,46793.0,57.8776,57.8865,57.8512,57.8688,46793.0
2018-08-21 11:20:00,65.62,65.67,65.59,65.65,87506.0,57.8776,57.9217,57.8512,57.9041,87506.0
2018-08-21 11:30:00,65.65,65.73,65.6,65.72,28014.0,57.9041,57.9747,57.86,57.9658,28014.0
2018-08-21 11:40:00,65.73,65.78,65.72,65.78,41398.0,57.9747,58.0188,57.9658,58.0188,41398.0
2018-08-21 11:50:00,65.79,65.83,65.76,65.81,50234.0,58.0276,58.0629,58.0011,58.0452,50234.0
2018-08-21 12:00:00,65.8,65.83,65.78,65.8,56317.0,58.0364,58.0629,58.0188,58.0364,56317.0
2018-08-21 12:10:00,65.8,65.82,65.78,65.81,11401.0,58.0364,58.054,58.0188,58.0452,11401.0
2018-08-21 12:20:00,65.8,65.83,65.8,65.83,12942.0,58.0364,58.0629,58.0364,58.0629,12942.0
2018-08-21 12:30:00,65.83,65.88,65.82,65.86,30900.0,58.0629,58.107,58.054,58.0893,30900.0
2018-08-21 12:40:00,65.86,65.89,65.85,65.87,20076.0,58.0893,58.1158,58.0805,58.0981,20076.0
2018-08-21 12:50:00,65.88,65.98,65.88,65.98,97299.0,58.107,58.1952,58.107,58.1952,97299.0
2018-08-21 13:00:00,65.97,66.0,65.95,65.97,37681.0,58.1863,58.2128,58.1687,58.1863,37681.0
2018-08-21 13:10:00,65.97,65.98,65.93,65.95,34321.0,58.1863,58.1952,58.1511,58.1687,34321.0
2018-08-21 13:20:00,65.96,66.01,65.95,65.99,11633.0,58.1775,58.2216,58.1687,58.204,11633.0
2018-08-21 13:30:00,66.0,66.02,65.98,66.02,65270.0,58.2128,58.2304,58.1952,58.2304,65270.0
2018-08-21 13:40:00,66.02,66.04,66.01,66.01,41713.0,58.2304,58.2481,58.2216,58.2216,41713.0
2018-08-21 13:50:00,66.02,66.04,66.0,66.03,19841.0,58.2304,58.2481,58.2128,58.2393,19841.0
2018-08-21 14:00:00,66.03,66.03,65.98,66.02,34157.0,58.2393,58.2393,58.1952,58.2304,34157.0
2018-08-21 14:10:00,66.02,66.06,66.0,66.05,45705.0,58.2304,58.2657,58.2128,58.2569,45705.0
2018-08-21 14:20:00,66.05,66.06,66.03,66.05,29001.0,58.2569,58.2657,58.2393,58.2569,29001.0
2018-08-21 14:30:00,66.04,66.04,65.94,65.96,40140.0,58.2481,58.2481,58.1599,58.1775,40140.0
2018-08-21 14:40:00,65.96,66.0,65.88,65.9,21000.0,58.1775,58.2128,58.107,58.1246,21000.0
2018-08-21 14:50:00,65.9,65.9,65.84,65.85,49769.0,58.1246,58.1246,58.0717,58.0805,49769.0
2018-08-21 15:00:00,65.84,65.88,65.82,65.84,53891.0,58.0717,58.107,58.054,58.0717,53891.0
2018-08-21 15:10:00,65.85,65.85,65.79,65.81,19879.0,58.0805,58.0805,58.0276,58.0452,19879.0
2018-08-21 15:20:00,65.8,65.86,65.79,65.83,31568.0,58.0364,58.0893,58.0276,58.0629,31568.0
2018-08-21 15:30:00,65.83,65.88,65.82,65.86,28960.0,58.0629,58.107,58.054,58.0893,28960.0
2018-08-21 15:40:00,65.85,65.87,65.8,65.83,68348.0,58.0805,58.0981,58.0364,58.0629,68348.0
2018-08-21 15:50:00,65.82,65.91,65.81,65.86,126620.0,58.054,58.1334,58.0452,58.0893,126620.0
2018-08-22 09:30:00,65.75,65.88,65.75,65.86,81570.0,57.9923,58.107,57.9923,58.0893,81570.0
2018-08-22 09:40:00,65.86,65.89,65.79,65.81,35869.0,58.0893,58.1158,58.0276,58.0452,35869.0
2018-08-22 09:50:00,65.79,65.84,65.76,65.83,38465.0,58.0276,58.0717,58.0011,58.0629,38465.0
2018-08-22 10:00:00,65.83,65.87,65.81,65.87,72104.0,58.0629,58.0981,58.0452,58.0981,72104.0
2018-08-22 10:10:00,65.87,65.89,65.86,65.86,27147.0,58.0981,58.1158,58.0893,58.0893,27147.0
2018-08-22 10:20:00,65.88,65.91,65.82,65.82,25102.0,58.107,58.1334,58.054,58.054,25102.0
2018-08-22 10:30:00,65.83,65.92,65.8,65.91,29944.0,58.0629,58.1422,58.0364,58.1334,29944.0
2018-08-22 10:40:00,65.9,65.96,65.89,65.96,32376.0,58.1246,58.1775,58.1158,58.1775,32376.0
2018-08-22 10:50:00,65.97,65.98,65.94,65.95,27696.0,58.1863,58.1952,58.1599,58.1687,27696.0
2018-08-22 11:00:00,65.95,65.97,65.91,65.91,20234.0,58.1687,58.1863,58.1334,58.1334,20234.0
2018-08-22 11:10:00,65.92,65.95,65.91,65.93,49698.0,58.1422,58.1687,58.1334,58.1511,49698.0
2018-08-22 11:20:00,65.94,65.98,65.94,65.97,24183.0,58.1599,58.1952,58.1599,58.1863,24183.0
2018-08-22 11:30:00,65.97,65.97,65.91,65.96,81313.0,58.1863,58.1863,58.1334,58.1775,81313.0
2018-08-22 11:40:00,65.96,66.0,65.96,65.98,33047.0,58.1775,58.2128,58.1775,58.1952,33047.0
2018-08-22 11:50:00,65.97,66.0,65.97,66.0,21841.0,58.1863,58.2128,58.1863,58.2128,21841.0
2018-08-22 12:00:00,66.0,66.0,65.95,65.97,9152.0,58.2128,58.2128,58.1687,58.1863,9152.0
2018-08-22 12:10:00,65.97,65.97,65.93,65.95,10379.0,58.1863,58.1863,58.1511,58.1687,10379.0
2018-08-22 12:20:00,65.96,65.96,65.93,65.93,14247.0,58.1775,58.1775,58.1511,58.1511,14247.0
2018-08-22 12:30:00,65.94,65.96,65.91,65.92,23415.0,58.1599,58.1775,58.1334,58.1422,23415.0
2018-08-22 12:40:00,65.93,65.96,65.92,65.96,12389.0,58.1511,58.1775,58.1422,58.1775,12389.0
2018-08-22 12:50:00,65.95,65.97,65.93,65.94,27940.0,58.1687,58.1863,58.1511,58.1599,27940.0
2018-08-22 13:00:00,65.94,65.95,65.9,65.9,10139.0,58.1599,58.1687,58.1246,58.1246,10139.0
2018-08-22 13:10:00,65.91,65.93,65.9,65.92,12228.0,58.1334,58.1511,58.1246,58.1422,12228.0
2018-08-22 13:20:00,65.92,65.95,65.92,65.95,5354.0,58.1422,58.1687,58.1422,58.1687,5354.0
2018-08-22 13:30:00,65.95,65.98,65.95,65.97,13225.0,58.1687,58.1952,58.1687,58.1863,13225.0
2018-08-22 13:40:00,65.97,65.98,65.94,65.95,6262.0,58.1863,58.1952,58.1599,58.1687,6262.0
2018-08-22 13:50:00,65.96,65.99,65.95,65.97,13101.0,58.1775,58.204,58.1687,58.1863,13101.0
2018-08-22 14:00:00,65.99,66.17,65.99,66.08,222208.0,58.204,58.3627,58.204,58.2834,222208.0
2018-08-22 14:10:00,66.08,66.1,66.01,66.03,82455.0,58.2834,58.301,58.2216,58.2393,82455.0
2018-08-22 14:20:00,66.03,66.03,65.95,66.01,35804.0,58.2393,58.2393,58.1687,58.2216,35804.0
2018-08-22 14:30:00,66.01,66.02,65.97,65.99,11375.0,58.2216,58.2304,58.1863,58.204,11375.0
2018-08-22 14:40:00,65.99,66.01,65.97,65.99,14776.0,58.204,58.2216,58.1863,58.204,14776.0
2018-08-22 14:50:00,65.98,66.02,65.97,66.01,15069.0,58.1952,58.2304,58.1863,58.2216,15069.0
2018-08-22 15:00:00,66.02,66.04,66.0,66.03,19754.0,58.2304,58.2481,58.2128,58.2393,19754.0
2018-08-22 15:10:00,66.03,66.07,66.01,66.06,20181.0,58.2393,58.2745,58.2216,58.2657,20181.0
2018-08-22 15:20:00,66.06,66.09,66.04,66.07,12876.0,58.2657,58.2922,58.2481,58.2745,12876.0
2018-08-22 15:30:00,66.08,66.11,66.06,66.09,23180.0,58.2834,58.3098,58.2657,58.2922,23180.0
2018-08-22 15:40:00,66.08,66.11,66.05,66.06,108617.0,58.2834,58.3098,58.2569,58.2657,108617.0
2018-08-22 15:50:00,66.06,66.11,66.02,66.03,95261.0,58.2657,58.3098,58.2304,58.2393,95261.0
2018-08-23 09:30:00,65.62,65.62,65.49,65.53,116058.0,57.8776,57.8776,57.763,57.7983,116058.0
2018-08-23 09:40:00,65.53,65.62,65.53,65.58,66717.0,57.7983,57.8776,57.7983,57.8424,66717.0
2018-08-23 09:50:00,65.59,65.67,65.56,65.62,66646.0,57.8512,57.9217,57.8247,57.8776,66646.0
2018-08-23 10:00:00,65.61,65.61,65.55,65.56,116659.0,57.8688,57.8688,57.8159,57.8247,116659.0
2018-08-23 10:10:00,65.56,65.57,65.52,65.53,40611.0,57.8247,57.8335,57.7894,57.7983,40611.0
2018-08-23 10:20:00,65.54,65.6,65.53,65.6,21029.0,57.8071,57.86,57.7983,57.86,21029.0
2018-08-23 10:30:00,65.6,65.62,65.56,65.57,20547.0,57.86,57.8776,57.8247,57.8335,20547.0
2018-08-23 10:40:00,65.56,65.57,65.48,65.5,18476.0,57.8247,57.8335,57.7542,57.7718,18476.0
2018-08-23 10:50:00,65.49,65.53,65.48,65.5,39817.0,57.763,57.7983,57.7542,57.7718,39817.0
2018-08-23 11:00:00,65.5,65.51,65.43,65.47,58668.0,57.7718,57.7806,57.7101,57.7453,58668.0
2018-08-23 11:10:00,65.47,65.49,65.35,65.36,83513.0,57.7453,57.763,57.6395,57.6483,83513.0
2018-08-23 11:20:00,65.36,65.45,65.35,65.39,83225.0,57.6483,57.7277,57.6395,57.6748,83225.0
2018-08-23 11:30:00,65.39,65.41,65.28,65.3,62320.0,57.6748,57.6924,57.5778,57.5954,62320.0
2018-08-23 11:40:00,65.31,65.38,65.29,65.37,32975.0,57.6042,57.666,57.5866,57.6571,32975.0
2018-08-23 11:50:00,65.37,65.42,65.36,65.36,37065.0,57.6571,57.7012,57.6483,57.6483,37065.0
2018-08-23 12:00:00,65.37,65.42,65.37,65.39,36242.0,57.6571,57.7012,57.6571,57.6748,36242.0
2018-08-23 12:10:00,65.39,65.42,65.37,65.4,33671.0,57.6748,57.7012,57.6571,57.6836,33671.0
2018-08-23 12:20:00,65.4,65.44,65.4,65.41,37156.0,57.6836,57.7189,57.6836,57.6924,37156.0
2018-08-23 12:30:00,65.41,65.43,65.4,65.42,17482.0,57.6924,57.7101,57.6836,57.7012,17482.0
2018-08-23 12:40:00,65.43,65.46,65.41,65.44,16433.0,57.7101,57.7365,57.6924,57.7189,16433.0
2018-08-23 12:50:00,65.45,65.45,65.36,65.37,30186.0,57.7277,57.7277,57.6483,57.6571,30186.0
2018-08-23 13:00:00,65.38,65.38,65.29,65.3,16704.0,57.666,57.666,57.5866,57.5954,16704.0
2018-08-23 13:10:00,65.3,65.33,65.26,65.32,20784.0,57.5954,57.6219,57.5601,57.613,20784.0
2018-08-23 13:20:00,65.32,65.34,65.29,65.33,28973.0,57.613,57.6307,57.5866,57.6219,28973.0
2018-08-23 13:30:00,65.34,65.35,65.29,65.32,56542.0,57.6307,57.6395,57.5866,57.613,56542.0
2018-08-23 13:40:00,65.31,65.33,65.3,65.32,12101.0,57.6042,57.6219,57.5954,57.613,12101.0
2018-08-23 13:50:00,65.32,65.33,65.3,65.31,17046.0,57.613,57.6219,57.5954,57.6042,17046.0
2018-08-23 14:00:00,65.31,65.36,65.31,65.36,17399.0,57.6042,57.6483,57.6042,57.6483,17399.0
2018-08-23 14:10:00,65.37,65.37,65.31,65.31,15675.0,57.6571,57.6571,57.6042,57.6042,15675.0
2018-08-23 14:20:00,65.31,65.34,65.31,65.33,22331.0,57.6042,57.6307,57.6042,57.6219,22331.0
2018-08-23 14:30:00,65.33,65.33,65.29,65.3,17179.0,57.6219,57.6219,57.5866,57.5954,17179.0
2018-08-23 14:40:00,65.3,65.35,65.3,65.32,6312.0,57.5954,57.6395,57.5954,57.613,6312.0
2018-08-23 14:50:00,65.33,65.36,65.3,65.36,21240.0,57.6219,57.6483,57.5954,57.6483,21240.0
2018-08-23 15:00:00,65.36,65.37,65.34,65.36,14693.0,57.6483,57.6571,57.6307,57.6483,14693.0
2018-08-23 15:10:00,65.36,65.39,65.36,65.37,9694.0,57.6483,57.6748,57.6483,57.6571,9694.0
2018-08-23 15:20:00,65.37,65.38,65.33,65.35,8681.0,57.6571,57.666,57.6219,57.6395,8681.0
2018-08-23 15:30:00,65.34,65.35,65.3,65.31,83572.0,57.6307,57.6395,57.5954,57.6042,83572.0
2018-08-23 15:40:00,65.31,65.31,65.25,65.28,66625.0,57.6042,57.6042,57.5513,57.5778,66625.0
2018-08-23 15:50:00,65.27,65.31,65.24,65.26,139957.0,57.5689,57.6042,57.5425,57.5601,139957.0
2018-08-24 09:30:00,66.47,66.5,66.4,66.48,101107.0,58.6274,58.6538,58.5656,58.6362,101107.0
2018-08-24 09:40:00,66.49,66.49,66.44,66.47,93524.0,58.645,58.645,58.6009,58.6274,93524.0
2018-08-24 09:50:00,66.47,66.49,66.4,66.41,68389.0,58.6274,58.645,58.5656,58.5744,68389.0
2018-08-24 10:00:00,66.41,66.69,66.39,66.58,301681.0,58.5744,58.8214,58.5568,58.7244,301681.0
2018-08-24 10:10:00,66.59,66.61,66.47,66.54,169593.0,58.7332,58.7508,58.6274,58.6891,169593.0
2018-08-24 10:20:00,66.56,66.63,66.53,66.56,49421.0,58.7067,58.7685,58.6803,58.7067,49421.0
2018-08-24 10:30:00,66.56,66.66,66.56,66.65,107095.0,58.7067,58.7949,58.7067,58.7861,107095.0
2018-08-24 10:40:00,66.65,66.71,66.64,66.7,98766.0,58.7861,58.839,58.7773,58.8302,98766.0
2018-08-24 10:50:00,66.7,66.74,66.7,66.73,63254.0,58.8302,58.8655,58.8302,58.8567,63254.0
2018-08-24 11:00:00,66.73,66.74,66.69,66.69,42892.0,58.8567,58.8655,58.8214,58.8214,42892.0
2018-08-24 11:10:00,66.7,66.77,66.69,66.76,21902.0,58.8302,58.892,58.8214,58.8831,21902.0
2018-08-24 11:20:00,66.76,66.76,66.68,66.7,17646.0,58.8831,58.8831,58.8126,58.8302,17646.0
2018-08-24 11:30:00,66.7,66.77,66.69,66.75,29856.0,58.8302,58.892,58.8214,58.8743,29856.0
2018-08-24 11:40:00,66.75,66.75,66.69,66.71,19646.0,58.8743,58.8743,58.8214,58.839,19646.0
2018-08-24 11:50:00,66.7,66.77,66.69,66.76,23496.0,58.8302,58.892,58.8214,58.8831,23496.0
2018-08-24 12:00:00,66.77,66.77,66.74,66.75,6764.0,58.892,58.892,58.8655,58.8743,6764.0
2018-08-24 12:10:00,66.76,66.78,66.71,66.74,21315.0,58.8831,58.9008,58.839,58.8655,21315.0
2018-08-24 12:20:00,66.74,66.75,66.7,66.71,51180.0,58.8655,58.8743,58.8302,58.839,51180.0
2018-08-24 12:30:00,66.7,66.72,66.63,66.66,22622.0,58.8302,58.8479,58.7685,58.7949,22622.0
2018-08-24 12:40:00,66.67,66.71,66.66,66.71,8574.0,58.8038,58.839,58.7949,58.839,8574.0
2018-08-24 12:50:00,66.71,66.72,66.67,66.69,8934.0,58.839,58.8479,58.8038,58.8214,8934.0
2018-08-24 13:00:00,66.7,66.73,66.7,66.72,9427.0,58.8302,58.8567,58.8302,58.8479,9427.0
2018-08-24 13:10:00,66.71,66.71,66.66,66.69,6299.0,58.839,58.839,58.7949,58.8214,6299.0
2018-08-24 13:20:00,66.7,66.71,66.66,66.67,10644.0,58.8302,58.839,58.7949,58.8038,10644.0
2018-08-24 13:30:00,66.67,66.68,66.55,66.55,219322.0,58.8038,58.8126,58.6979,58.6979,219322.0
2018-08-24 13:40:00,66.55,66.55,66.41,66.49,129190.0,58.6979,58.6979,58.5744,58.645,129190.0
2018-08-24 13:50:00,66.51,66.54,66.48,66.51,17574.0,58.6626,58.6891,58.6362,58.6626,17574.0
2018-08-24 14:00:00,66.5,66.52,66.47,66.52,12784.0,58.6538,58.6715,58.6274,58.6715,12784.0
2018-08-24 14:10:00,66.51,66.56,66.49,66.55,25258.0,58.6626,58.7067,58.645,58.6979,25258.0
2018-08-24 14:20:00,66.55,66.62,66.52,66.61,34175.0,58.6979,58.7597,58.6715,58.7508,34175.0
2018-08-24 14:30:00,66.6,66.62,66.59,66.61,13392.0,58.742,58.7597,58.7332,58.7508,13392.0
2018-08-24 14:40:00,66.61,66.63,66.6,66.63,8098.0,58.7508,58.7685,58.742,58.7685,8098.0
2018-08-24 14:50:00,66.62,66.65,66.61,66.62,44075.0,58.7597,58.7861,58.7508,58.7597,44075.0
2018-08-24 15:00:00,66.61,66.62,66.56,66.57,8865.0,58.7508,58.7597,58.7067,58.7156,8865.0
2018-08-24 15:10:00,66.58,66.67,66.57,66.67,35050.0,58.7244,58.8038,58.7156,58.8038,35050.0
2018-08-24 15:20:00,66.67,66.71,66.66,66.7,31497.0,58.8038,58.839,58.7949,58.8302,31497.0
2018-08-24 15:30:00,66.69,66.75,66.68,66.75,42862.0,58.8214,58.8743,58.8126,58.8743,42862.0
2018-08-24 15:40:00,66.75,66.8,66.74,66.79,54857.0,58.8743,58.9184,58.8655,58.9096,54857.0
2018-08-24 15:50:00,66.79,66.82,66.72,66.75,160651.0,58.9096,58.9361,58.8479,58.8743,160651.0
2018-08-27 09:30:00,67.0,67.04,66.94,67.01,130257.0,59.0948,59.1301,59.0419,59.1036,130257.0
2018-08-27 09:40:00,67.01,67.13,66.97,67.11,154118.0,59.1036,59.2095,59.0684,59.1918,154118.0
2018-08-27 09:50:00,67.1,67.16,67.05,67.13,153214.0,59.183,59.2359,59.1389,59.2095,153214.0
2018-08-27 10:00:00,67.16,67.25,67.15,67.24,155474.0,59.2359,59.3153,59.2271,59.3065,155474.0
2018-08-27 10:10:00,67.25,67.31,67.24,67.3,105742.0,59.3153,59.3682,59.3065,59.3594,105742.0
2018-08-27 10:20:00,67.3,67.41,67.3,67.36,65743.0,59.3594,59.4564,59.3594,59.4123,65743.0
2018-08-27 10:30:00,67.35,67.35,67.26,67.28,37457.0,59.4035,59.4035,59.3241,59.3418,37457.0
2018-08-27 10:40:00,67.28,67.35,67.28,67.28,66556.0,59.3418,59.4035,59.3418,59.3418,66556.0
2018-08-27 10:50:00,67.29,67.38,67.29,67.35,35759.0,59.3506,59.43,59.3506,59.4035,35759.0
2018-08-27 11:00:00,67.36,67.4,67.35,67.38,37107.0,59.4123,59.4476,59.4035,59.43,37107.0
2018-08-27 11:10:00,67.37,67.42,67.35,67.42,66053.0,59.4212,59.4653,59.4035,59.4653,66053.0
2018-08-27 11:20:00,67.41,67.43,67.37,67.41,20197.0,59.4564,59.4741,59.4212,59.4564,20197.0
2018-08-27 11:30:00,67.4,67.53,67.39,67.47,356877.0,59.4476,59.5623,59.4388,59.5094,356877.0
2018-08-27 11:40:00,67.47,67.5,67.46,67.49,145538.0,59.5094,59.5358,59.5005,59.527,145538.0
2018-08-27 11:50:00,67.5,67.59,67.49,67.59,91398.0,59.5358,59.6152,59.527,59.6152,91398.0
2018-08-27 12:00:00,67.59,67.59,67.55,67.58,48770.0,59.6152,59.6152,59.5799,59.6064,48770.0
2018-08-27 12:10:00,67.58,67.63,67.57,67.62,65389.0,59.6064,59.6505,59.5976,59.6417,65389.0
2018-08-27 12:20:00,67.63,67.66,67.61,67.63,35946.0,59.6505,59.6769,59.6328,59.6505,35946.0
2018-08-27 12:30:00,67.63,67.68,67.62,67.66,139352.0,59.6505,59.6946,59.6417,59.6769,139352.0
2018-08-27 12:40:00,67.67,67.69,67.66,67.66,29273.0,59.6858,59.7034,59.6769,59.6769,29273.0
2018-08-27 12:50:00,67.66,67.67,67.63,67.65,44061.0,59.6769,59.6858,59.6505,59.6681,44061.0
2018-08-27 13:00:00,67.65,67.68,67.6,67.6,75047.0,59.6681,59.6946,59.624,59.624,75047.0
2018-08-27 13:10:00,67.6,67.66,67.59,67.64,60615.0,59.624,59.6769,59.6152,59.6593,60615.0
2018-08-27 13:20:00,67.64,67.64,67.59,67.59,22001.0,59.6593,59.6593,59.6152,59.6152,22001.0
2018-08-27 13:30:00,67.59,67.62,67.56,67.59,39116.0,59.6152,59.6417,59.5887,59.6152,39116.0
2018-08-27 13:40:00,67.59,67.6,67.55,67.56,51819.0,59.6152,59.624,59.5799,59.5887,51819.0
2018-08-27 13:50:00,67.56,67.6,67.54,67.57,77055.0,59.5887,59.624,59.5711,59.5976,77055.0
2018-08-27 14:00:00,67.56,67.6,67.56,67.58,23994.0,59.5887,59.624,59.5887,59.6064,23994.0
2018-08-27 14:10:00,67.59,67.59,67.54,67.55,12023.0,59.6152,59.6152,59.5711,59.5799,12023.0
2018-08-27 14:20:00,67.55,67.59,67.54,67.59,38132.0,59.5799,59.6152,59.5711,59.6152,38132.0
2018-08-27 14:30:00,67.59,67.6,67.54,67.55,12416.0,59.6152,59.624,59.5711,59.5799,12416.0
2018-08-27 14:40:00,67.54,67.56,67.53,67.56,17367.0,59.5711,59.5887,59.5623,59.5887,17367.0
2018-08-27 14:50:00,67.56,67.56,67.52,67.54,234879.0,59.5887,59.5887,59.5535,59.5711,234879.0
2018-08-27 15:00:00,67.54,67.55,67.53,67.53,97165.0,59.5711,59.5799,59.5623,59.5623,97165.0
2018-08-27 15:10:00,67.53,67.54,67.5,67.51,47975.0,59.5623,59.5711,59.5358,59.5446,47975.0
2018-08-27 15:20:00,67.51,67.53,67.5,67.51,64977.0,59.5446,59.5623,59.5358,59.5446,64977.0
2018-08-27 15:30:00,67.51,67.52,67.47,67.48,109859.0,59.5446,59.5535,59.5094,59.5182,109859.0
2018-08-27 15:40:00,67.48,67.49,67.45,67.45,32957.0,59.5182,59.527,59.4917,59.4917,32957.0
2018-08-27 15:50:00,67.45,67.48,67.44,67.45,140077.0,59.4917,59.5182,59.4829,59.4917,140077.0
2018-08-28 09:30:00,67.65,67.7,67.59,67.64,100131.0,59.6681,59.7122,59.6152,59.6593,100131.0
2018-08-28 09:40:00,67.64,67.66,67.53,67.54,64386.0,59.6593,59.6769,59.5623,59.5711,64386.0
2018-08-28 09:50:00,67.53,67.62,67.52,67.61,65978.0,59.5623,59.6417,59.5535,59.6328,65978.0
2018-08-28 10:00:00,67.6,67.61,67.51,67.52,39910.0,59.624,59.6328,59.5446,59.5535,39910.0
2018-08-28 10:10:00,67.52,67.52,67.45,67.47,26539.0,59.5535,59.5535,59.4917,59.5094,26539.0
2018-08-28 10:20:00,67.47,67.47,67.39,67.46,39325.0,59.5094,59.5094,59.4388,59.5005,39325.0
2018-08-28 10:30:00,67.45,67.5,67.41,67.48,39628.0,59.4917,59.5358,59.4564,59.5182,39628.0
2018-08-28 10:40:00,67.48,67.5,67.42,67.42,20924.0,59.5182,59.5358,59.4653,59.4653,20924.0
2018-08-28 10:50:00,67.43,67.51,67.43,67.49,24534.0,59.4741,59.5446,59.4741,59.527,24534.0
2018-08-28 11:00:00,67.49,67.51,67.49,67.5,17197.0,59.527,59.5446,59.527,59.5358,17197.0
2018-08-28 11:10:00,67.5,67.53,67.47,67.48,15967.0,59.5358,59.5623,59.5094,59.5182,15967.0
2018-08-28 11:20:00,67.49,67.53,67.45,67.49,27635.0,59.527,59.5623,59.4917,59.527,27635.0
2018-08-28 11:30:00,67.49,67.49,67.37,67.4,68200.0,59.527,59.527,59.4212,59.4476,68200.0
2018-08-28 11:40:00,67.39,67.43,67.36,67.4,52436.0,59.4388,59.4741,59.4123,59.4476,52436.0
2018-08-28 11:50:00,67.39,67.41,67.36,67.38,22274.0,59.4388,59.4564,59.4123,59.43,22274.0
2018-08-28 12:00:00,67.38,67.43,67.38,67.4,37527.0,59.43,59.4741,59.43,59.4476,37527.0
2018-08-28 12:10:00,67.41,67.45,67.39,67.42,99371.0,59.4564,59.4917,59.4388,59.4653,99371.0
2018-08-28 12:20:00,67.42,67.42,67.35,67.36,18147.0,59.4653,59.4653,59.4035,59.4123,18147.0
2018-08-28 12:30:00,67.37,67.39,67.36,67.39,47371.0,59.4212,59.4388,59.4123,59.4388,47371.0
2018-08-28 12:40:00,67.38,67.38,67.33,67.36,51530.0,59.43,59.43,59.3859,59.4123,51530.0
2018-08-28 12:50:00,67.36,67.38,67.33,67.38,21857.0,59.4123,59.43,59.3859,59.43,21857.0
2018-08-28 13:00:00,67.37,67.38,67.33,67.36,25854.0,59.4212,59.43,59.3859,59.4123,25854.0
2018-08-28 13:10:00,67.34,67.36,67.34,67.36,8092.0,59.3947,59.4123,59.3947,59.4123,8092.0
2018-08-28 13:20:00,67.36,67.37,67.29,67.31,80114.0,59.4123,59.4212,59.3506,59.3682,80114.0
2018-08-28 13:30:00,67.31,67.34,67.28,67.33,65031.0,59.3682,59.3947,59.3418,59.3859,65031.0
2018-08-28 13:40:00,67.33,67.34,67.3,67.33,38310.0,59.3859,59.3947,59.3594,59.3859,38310.0
2018-08-28 13:50:00,67.33,67.35,67.26,67.27,72085.0,59.3859,59.4035,59.3241,59.333,72085.0
2018-08-28 14:00:00,67.27,67.29,67.25,67.27,18624.0,59.333,59.3506,59.3153,59.333,18624.0
2018-08-28 14:10:00,67.27,67.32,67.27,67.31,26542.0,59.333,59.3771,59.333,59.3682,26542.0
2018-08-28 14:20:00,67.31,67.33,67.3,67.32,20133.0,59.3682,59.3859,59.3594,59.3771,20133.0
2018-08-28 14:30:00,67.32,67.34,67.28,67.31,67523.0,59.3771,59.3947,59.3418,59.3682,67523.0
2018-08-28 14:40:00,67.31,67.36,67.3,67.32,44013.0,59.3682,59.4123,59.3594,59.3771,44013.0
2018-08-28 14:50:00,67.32,67.37,67.32,67.34,227554.0,59.3771,59.4212,59.3771,59.3947,227554.0
2018-08-28 15:00:00,67.34,67.38,67.33,67.34,60198.0,59.3947,59.43,59.3859,59.3947,60198.0
2018-08-28 15:10:00,67.34,67.39,67.33,67.37,96123.0,59.3947,59.4388,59.3859,59.4212,96123.0
2018-08-28 15:20:00,67.37,67.39,67.34,67.38,49643.0,59.4212,59.4388,59.3947,59.43,49643.0
2018-08-28 15:30:00,67.38,67.39,67.36,67.38,77379.0,59.43,59.4388,59.4123,59.43,77379.0
2018-08-28 15:40:00,67.37,67.38,67.35,67.36,50624.0,59.4212,59.43,59.4035,59.4123,50624.0
2018-08-28 15:50:00,67.36,67.39,67.34,67.38,283546.0,59.4123,59.4388,59.3947,59.43,283546.0
2018-08-29 09:30:00,67.1,67.11,66.99,67.03,126202.0,59.183,59.1918,59.086,59.1213,126202.0
2018-08-29 09:40:00,67.03,67.09,66.99,67.02,79271.0,59.1213,59.1742,59.086,59.1125,79271.0
2018-08-29 09:50:00,67.01,67.17,67.01,67.16,147096.0,59.1036,59.2448,59.1036,59.2359,147096.0
2018-08-29 10:00:00,67.17,67.23,67.15,67.2,93154.0,59.2448,59.2977,59.2271,59.2712,93154.0
2018-08-29 10:10:00,67.2,67.32,67.18,67.24,47890.0,59.2712,59.3771,59.2536,59.3065,47890.0
2018-08-29 10:20:00,67.25,67.27,67.22,67.27,84474.0,59.3153,59.333,59.2889,59.333,84474.0
2018-08-29 10:30:00,67.28,67.31,67.24,67.28,81770.0,59.3418,59.3682,59.3065,59.3418,81770.0
2018-08-29 10:40:00,67.28,67.32,67.24,67.26,55532.0,59.3418,59.3771,59.3065,59.3241,55532.0
2018-08-29 10:50:00,67.26,67.27,67.18,67.26,65790.0,59.3241,59.333,59.2536,59.3241,65790.0
2018-08-29 11:00:00,67.26,67.27,67.22,67.26,42781.0,59.3241,59.333,59.2889,59.3241,42781.0
2018-08-29 11:10:00,67.26,67.33,67.24,67.31,55877.0,59.3241,59.3859,59.3065,59.3682,55877.0
2018-08-29 11:20:00,67.31,67.39,67.3,67.37,32365.0,59.3682,59.4388,59.3594,59.4212,32365.0
2018-08-29 11:30:00,67.37,67.42,67.36,67.39,22710.0,59.4212,59.4653,59.4123,59.4388,22710.0
2018-08-29 11:40:00,67.39,67.41,67.38,67.41,35015.0,59.4388,59.4564,59.43,59.4564,35015.0
2018-08-29 11:50:00,67.4,67.43,67.39,67.43,15471.0,59.4476,59.4741,59.4388,59.4741,15471.0
2018-08-29 12:00:00,67.43,67.45,67.41,67.45,8984.0,59.4741,59.4917,59.4564,59.4917,8984.0
2018-08-29 12:10:00,67.45,67.48,67.43,67.45,11494.0,59.4917,59.5182,59.4741,59.4917,11494.0
2018-08-29 12:20:00,67.46,67.46,67.38,67.43,36786.0,59.5005,59.5005,59.43,59.4741,36786.0
2018-08-29 12:30:00,67.43,67.47,67.43,67.46,12945.0,59.4741,59.5094,59.4741,59.5005,12945.0
2018-08-29 12:40:00,67.45,67.48,67.45,67.47,12294.0,59.4917,59.5182,59.4917,59.5094,12294.0
2018-08-29 12:50:00,67.47,67.5,67.47,67.48,13960.0,59.5094,59.5358,59.5094,59.5182,13960.0
2018-08-29 13:00:00,67.49,67.5,67.48,67.5,6700.0,59.527,59.5358,59.5182,59.5358,6700.0
2018-08-29 13:10:00,67.5,67.5,67.48,67.48,17362.0,59.5358,59.5358,59.5182,59.5182,17362.0
2018-08-29 13:20:00,67.48,67.49,67.46,67.46,34841.0,59.5182,59.527,59.5005,59.5005,34841.0
2018-08-29 13:30:00,67.47,67.47,67.41,67.42,32265.0,59.5094,59.5094,59.4564,59.4653,32265.0
2018-08-29 13:40:00,67.43,67.44,67.41,67.42,10143.0,59.4741,59.4829,59.4564,59.4653,10143.0
2018-08-29 13:50:00,67.42,67.43,67.38,67.41,10477.0,59.4653,59.4741,59.43,59.4564,10477.0
2018-08-29 14:00:00,67.41,67.44,67.4,67.43,6642.0,59.4564,59.4829,59.4476,59.4741,6642.0
2018-08-29 14:10:00,67.44,67.46,67.43,67.45,14024.0,59.4829,59.5005,59.4741,59.4917,14024.0
2018-08-29 14:20:00,67.45,67.45,67.43,67.44,31938.0,59.4917,59.4917,59.4741,59.4829,31938.0
2018-08-29 14:30:00,67.44,67.47,67.44,67.45,12044.0,59.4829,59.5094,59.4829,59.4917,12044.0
2018-08-29 14:40:00,67.45,67.46,67.45,67.46,11419.0,59.4917,59.5005,59.4917,59.5005,11419.0
2018-08-29 14:50:00,67.45,67.47,67.44,67.46,42695.0,59.4917,59.5094,59.4829,59.5005,42695.0
2018-08-29 15:00:00,67.46,67.48,67.45,67.47,40509.0,59.5005,59.5182,59.4917,59.5094,40509.0
2018-08-29 15:10:00,67.48,67.5,67.47,67.49,56003.0,59.5182,59.5358,59.5094,59.527,56003.0
2018-08-29 15:20:00,67.48,67.51,67.47,67.51,31808.0,59.5182,59.5446,59.5094,59.5446,31808.0
2018-08-29 15:30:00,67.51,67.53,67.5,67.52,41873.0,59.5446,59.5623,59.5358,59.5535,41873.0
2018-08-29 15:40:00,67.52,67.53,67.5,67.51,26415.0,59.5535,59.5623,59.5358,59.5446,26415.0
2018-08-29 15:50:00,67.52,67.52,67.49,67.5,124827.0,59.5535,59.5535,59.527,59.5358,124827.0
2018-08-30 09:30:00,67.08,67.1,66.91,66.92,138813.0,59.1654,59.183,59.0154,59.0243,138813.0
2018-08-30 09:40:00,66.92,67.05,66.91,66.98,94560.0,59.0243,59.1389,59.0154,59.0772,94560.0
2018-08-30 09:50:00,66.97,66.99,66.93,66.98,76334.0,59.0684,59.086,59.0331,59.0772,76334.0
2018-08-30 10:00:00,66.97,67.04,66.97,67.02,30960.0,59.0684,59.1301,59.0684,59.1125,30960.0
2018-08-30 10:10:00,67.03,67.14,67.03,67.14,46065.0,59.1213,59.2183,59.1213,59.2183,46065.0
2018-08-30 10:20:00,67.14,67.14,66.99,67.03,107282.0,59.2183,59.2183,59.086,59.1213,107282.0
2018-08-30 10:30:00,67.03,67.12,66.99,67.1,52477.0,59.1213,59.2007,59.086,59.183,52477.0
2018-08-30 10:40:00,67.11,67.13,67.06,67.08,56263.0,59.1918,59.2095,59.1477,59.1654,56263.0
2018-08-30 10:50:00,67.09,67.1,67.06,67.07,25484.0,59.1742,59.183,59.1477,59.1566,25484.0
2018-08-30 11:00:00,67.09,67.14,67.02,67.03,27601.0,59.1742,59.2183,59.1125,59.1213,27601.0
2018-08-30 11:10:00,67.03,67.05,67.0,67.0,48668.0,59.1213,59.1389,59.0948,59.0948,48668.0
2018-08-30 11:20:00,67.0,67.01,66.83,66.84,125202.0,59.0948,59.1036,58.9449,58.9537,125202.0
2018-08-30 11:30:00,66.85,66.93,66.84,66.85,46883.0,58.9625,59.0331,58.9537,58.9625,46883.0
2018-08-30 11:40:00,66.85,66.9,66.84,66.89,27731.0,58.9625,59.0066,58.9537,58.9978,27731.0
2018-08-30 11:50:00,66.89,66.92,66.88,66.88,46639.0,58.9978,59.0243,58.989,58.989,46639.0
2018-08-30 12:00:00,66.89,66.91,66.86,66.86,23218.0,58.9978,59.0154,58.9713,58.9713,23218.0
2018-08-30 12:10:00,66.86,66.94,66.84,66.93,63987.0,58.9713,59.0419,58.9537,59.0331,63987.0
2018-08-30 12:20:00,66.93,67.02,66.93,67.0,56478.0,59.0331,59.1125,59.0331,59.0948,56478.0
2018-08-30 12:30:00,67.01,67.03,66.98,67.03,36332.0,59.1036,59.1213,59.0772,59.1213,36332.0
2018-08-30 12:40:00,67.03,67.06,67.0,67.02,23423.0,59.1213,59.1477,59.0948,59.1125,23423.0
2018-08-30 12:50:00,67.03,67.1,67.02,67.04,40656.0,59.1213,59.183,59.1125,59.1301,40656.0
2018-08-30 13:00:00,67.05,67.08,67.04,67.06,12364.0,59.1389,59.1654,59.1301,59.1477,12364.0
2018-08-30 13:10:00,67.06,67.09,67.02,67.06,25154.0,59.1477,59.1742,59.1125,59.1477,25154.0
2018-08-30 13:20:00,67.07,67.09,67.02,67.03,35366.0,59.1566,59.1742,59.1125,59.1213,35366.0
2018-08-30 13:30:00,67.03,67.04,66.99,67.0,25786.0,59.1213,59.1301,59.086,59.0948,25786.0
2018-08-30 13:40:00,66.99,67.08,66.98,67.06,17032.0,59.086,59.1654,59.0772,59.1477,17032.0
2018-08-30 13:50:00,67.05,67.09,67.05,67.08,13541.0,59.1389,59.1742,59.1389,59.1654,13541.0
2018-08-30 14:00:00,67.08,67.1,67.04,67.04,11849.0,59.1654,59.183,59.1301,59.1301,11849.0
2018-08-30 14:10:00,67.03,67.09,66.82,66.83,151100.0,59.1213,59.1742,58.9361,58.9449,151100.0
2018-08-30 14:20:00,66.82,66.83,66.64,66.74,141250.0,58.9361,58.9449,58.7773,58.8655,141250.0
2018-08-30 14:30:00,66.74,66.89,66.71,66.88,79730.0,58.8655,58.9978,58.839,58.989,79730.0
2018-08-30 14:40:00,66.88,66.88,66.78,66.83,59778.0,58.989,58.989,58.9008,58.9449,59778.0
2018-08-30 14:50:00,66.83,66.83,66.69,66.69,80211.0,58.9449,58.9449,58.8214,58.8214,80211.0
2018-08-30 15:00:00,66.68,66.7,66.63,66.65,161462.0,58.8126,58.8302,58.7685,58.7861,161462.0
2018-08-30 15:10:00,66.64,66.69,66.58,66.66,64339.0,58.7773,58.8214,58.7244,58.7949,64339.0
2018-08-30 15:20:00,66.67,66.72,66.64,66.7,37293.0,58.8038,58.8479,58.7773,58.8302,37293.0
2018-08-30 15:30:00,66.71,66.75,66.7,66.74,79513.0,58.839,58.8743,58.8302,58.8655,79513.0
2018-08-30 15:40:00,66.74,66.79,66.71,66.76,42823.0,58.8655,58.9096,58.839,58.8831,42823.0
2018-08-30 15:50:00,66.76,66.81,66.75,66.77,110798.0,58.8831,58.9272,58.8743,58.892,110798.0
2018-08-31 09:30:00,66.95,66.98,66.9,66.95,175057.0,59.0507,59.0772,59.0066,59.0507,175057.0
2018-08-31 09:40:00,66.95,67.01,66.94,67.01,96599.0,59.0507,59.1036,59.0419,59.1036,96599.0
2018-08-31 09:50:00,67.02,67.12,67.0,67.11,30729.0,59.1125,59.2007,59.0948,59.1918,30729.0
2018-08-31 10:00:00,67.12,67.33,67.12,67.29,117388.0,59.2007,59.3859,59.2007,59.3506,117388.0
2018-08-31 10:10:00,67.3,67.38,67.29,67.35,108167.0,59.3594,59.43,59.3506,59.4035,108167.0
2018-08-31 10:20:00,67.34,67.37,67.26,67.3,124093.0,59.3947,59.4212,59.3241,59.3594,124093.0
2018-08-31 10:30:00,67.3,67.35,67.27,67.3,88185.0,59.3594,59.4035,59.333,59.3594,88185.0
2018-08-31 10:40:00,67.31,67.33,67.23,67.24,91803.0,59.3682,59.3859,59.2977,59.3065,91803.0
2018-08-31 10:50:00,67.24,67.25,67.16,67.17,82884.0,59.3065,59.3153,59.2359,59.2448,82884.0
2018-08-31 11:00:00,67.18,67.22,67.14,67.14,29238.0,59.2536,59.2889,59.2183,59.2183,29238.0
2018-08-31 11:10:00,67.14,67.16,67.12,67.13,36022.0,59.2183,59.2359,59.2007,59.2095,36022.0
2018-08-31 11:20:00,67.12,67.12,66.94,66.95,56815.0,59.2007,59.2007,59.0419,59.0507,56815.0
2018-08-31 11:30:00,66.96,67.05,66.94,67.05,49849.0,59.0595,59.1389,59.0419,59.1389,49849.0
2018-08-31 11:40:00,67.04,67.04,66.95,66.96,18045.0,59.1301,59.1301,59.0507,59.0595,18045.0
2018-08-31 11:50:00,66.97,67.0,66.95,66.96,35262.0,59.0684,59.0948,59.0507,59.0595,35262.0
2018-08-31 12:00:00,66.94,66.95,66.9,66.93,42225.0,59.0419,59.0507,59.0066,59.0331,42225.0
2018-08-31 12:10:00,66.93,66.99,66.91,66.99,21488.0,59.0331,59.086,59.0154,59.086,21488.0
2018-08-31 12:20:00,66.99,67.02,66.91,66.95,24453.0,59.086,59.1125,59.0154,59.0507,24453.0
2018-08-31 12:30:00,66.96,67.0,66.93,66.96,27698.0,59.0595,59.0948,59.0331,59.0595,27698.0
2018-08-31 12:40:00,66.95,67.02,66.95,67.01,11560.0,59.0507,59.1125,59.0507,59.1036,11560.0
2018-08-31 12:50:00,67.01,67.03,66.98,67.02,11305.0,59.1036,59.1213,59.0772,59.1125,11305.0
2018-08-31 13:00:00,67.02,67.06,67.0,67.05,51442.0,59.1125,59.1477,59.0948,59.1389,51442.0
2018-08-31 13:10:00,67.05,67.1,67.05,67.08,14161.0,59.1389,59.183,59.1389,59.1654,14161.0
2018-08-31 13:20:00,67.07,67.14,67.07,67.11,7802.0,59.1566,59.2183,59.1566,59.1918,7802.0
2018-08-31 13:30:00,67.11,67.12,67.08,67.09,27259.0,59.1918,59.2007,59.1654,59.1742,27259.0
2018-08-31 13:40:00,67.08,67.12,67.07,67.11,9138.0,59.1654,59.2007,59.1566,59.1918,9138.0
2018-08-31 13:50:00,67.11,67.12,67.08,67.12,13499.0,59.1918,59.2007,59.1654,59.2007,13499.0
2018-08-31 14:00:00,67.12,67.12,67.08,67.09,34345.0,59.2007,59.2007,59.1654,59.1742,34345.0
2018-08-31 14:10:00,67.09,67.1,67.07,67.09,40183.0,59.1742,59.183,59.1566,59.1742,40183.0
2018-08-31 14:20:00,67.09,67.11,67.07,67.11,35697.0,59.1742,59.1918,59.1566,59.1918,35697.0
2018-08-31 14:30:00,67.11,67.13,67.1,67.12,70877.0,59.1918,59.2095,59.183,59.2007,70877.0
2018-08-31 14:40:00,67.12,67.2,67.12,67.19,25105.0,59.2007,59.2712,59.2007,59.2624,25105.0
2018-08-31 14:50:00,67.2,67.24,67.14,67.17,50480.0,59.2712,59.3065,59.2183,59.2448,50480.0
2018-08-31 15:00:00,67.18,67.24,67.17,67.23,21940.0,59.2536,59.3065,59.2448,59.2977,21940.0
2018-08-31 15:10:00,67.24,67.26,67.23,67.25,32554.0,59.3065,59.3241,59.2977,59.3153,32554.0
2018-08-31 15:20:00,67.25,67.25,67.12,67.15,53248.0,59.3153,59.3153,59.2007,59.2271,53248.0
2018-08-31 15:30:00,67.15,67.26,67.15,67.24,49717.0,59.2271,59.3241,59.2271,59.3065,49717.0
2018-08-31 15:40:00,67.24,67.26,67.18,67.18,53166.0,59.3065,59.3241,59.2536,59.2536,53166.0
2018-08-31 15:50:00,67.19,67.28,67.19,67.24,216104.0,59.2624,59.3418,59.2624,59.3065,216104.0
2018-09-04 09:30:00,66.76,66.8,66.68,66.69,124060.0,58.8831,58.9184,58.8126,58.8214,124060.0
2018-09-04 09:40:00,66.69,66.69,66.6,66.64,182076.0,58.8214,58.8214,58.742,58.7773,182076.0
2018-09-04 09:50:00,66.63,66.73,66.59,66.73,94693.0,58.7685,58.8567,58.7332,58.8567,94693.0
2018-09-04 10:00:00,66.73,66.75,66.61,66.74,147976.0,58.8567,58.8743,58.7508,58.8655,147976.0
2018-09-04 10:10:00,66.73,66.77,66.71,66.76,83802.0,58.8567,58.892,58.839,58.8831,83802.0
2018-09-04 10:20:00,66.76,66.81,66.71,66.72,64840.0,58.8831,58.9272,58.839,58.8479,64840.0
2018-09-04 10:30:00,66.71,66.74,66.69,66.72,92443.0,58.839,58.8655,58.8214,58.8479,92443.0
2018-09-04 10:40:00,66.72,66.8,66.7,66.79,42003.0,58.8479,58.9184,58.8302,58.9096,42003.0
2018-09-04 10:50:00,66.8,66.9,66.78,66.83,52236.0,58.9184,59.0066,58.9008,58.9449,52236.0
2018-09-04 11:00:00,66.83,66.85,66.79,66.82,44539.0,58.9449,58.9625,58.9096,58.9361,44539.0
2018-09-04 11:10:00,66.83,66.83,66.78,66.81,71514.0,58.9449,58.9449,58.9008,58.9272,71514.0
2018-09-04 11:20:00,66.81,66.81,66.72,66.72,42226.0,58.9272,58.9272,58.8479,58.8479,42226.0
2018-09-04 11:30:00,66.73,66.82,66.71,66.81,46268.0,58.8567,58.9361,58.839,58.9272,46268.0
2018-09-04 11:40:00,66.81,66.81,66.72,66.73,25568.0,58.9272,58.9272,58.8479,58.8567,25568.0
2018-09-04 11:50:00,66.74,66.75,66.69,66.7,42042.0,58.8655,58.8743,58.8214,58.8302,42042.0
2018-09-04 12:00:00,66.71,66.73,66.7,66.7,31515.0,58.839,58.8567,58.8302,58.8302,31515.0
2018-09-04 12:10:00,66.7,66.76,66.7,66.73,14125.0,58.8302,58.8831,58.8302,58.8567,14125.0
2018-09-04 12:20:00,66.73,66.75,66.65,66.75,25479.0,58.8567,58.8743,58.7861,58.8743,25479.0
2018-09-04 12:30:00,66.76,66.78,66.73,66.74,10578.0,58.8831,58.9008,58.8567,58.8655,10578.0
2018-09-04 12:40:00,66.73,66.82,66.72,66.81,20071.0,58.8567,58.9361,58.8479,58.9272,20071.0
2018-09-04 12:50:00,66.81,66.81,66.75,66.76,34036.0,58.9272,58.9272,58.8743,58.8831,34036.0
2018-09-04 13:00:00,66.76,66.81,66.76,66.8,45114.0,58.8831,58.9272,58.8831,58.9184,45114.0
2018-09-04 13:10:00,66.81,66.81,66.76,66.77,65076.0,58.9272,58.9272,58.8831,58.892,65076.0
2018-09-04 13:20:00,66.77,66.8,66.76,66.78,15335.0,58.892,58.9184,58.8831,58.9008,15335.0
2018-09-04 13:30:00,66.79,66.83,66.78,66.79,29564.0,58.9096,58.9449,58.9008,58.9096,29564.0
2018-09-04 13:40:00,66.78,66.83,66.76,66.83,35248.0,58.9008,58.9449,58.8831,58.9449,35248.0
2018-09-04 13:50:00,66.82,66.85,66.81,66.83,12401.0,58.9361,58.9625,58.9272,58.9449,12401.0
2018-09-04 14:00:00,66.82,66.84,66.78,66.79,91533.0,58.9361,58.9537,58.9008,58.9096,91533.0
2018-09-04 14:10:00,66.78,66.83,66.76,66.8,35914.0,58.9008,58.9449,58.8831,58.9184,35914.0
2018-09-04 14:20:00,66.8,66.83,66.8,66.83,13914.0,58.9184,58.9449,58.9184,58.9449,13914.0
2018-09-04 14:30:00,66.82,66.83,66.78,66.81,11582.0,58.9361,58.9449,58.9008,58.9272,11582.0
2018-09-04 14:40:00,66.81,66.81,66.77,66.78,36135.0,58.9272,58.9272,58.892,58.9008,36135.0
2018-09-04 14:50:00,66.78,66.85,66.77,66.82,27058.0,58.9008,58.9625,58.892,58.9361,27058.0
2018-09-04 15:00:00,66.82,66.83,66.76,66.8,19381.0,58.9361,58.9449,58.8831,58.9184,19381.0
2018-09-04 15:10:00,66.8,66.81,66.73,66.73,24649.0,58.9184,58.9272,58.8567,58.8567,24649.0
2018-09-04 15:20:00,66.73,66.81,66.72,66.78,484743.0,58.8567,58.9272,58.8479,58.9008,484743.0
2018-09-04 15:30:00,66.78,66.79,66.74,66.78,50504.0,58.9008,58.9096,58.8655,58.9008,50504.0
2018-09-04 15:40:00,66.78,66.78,66.71,66.73,50917.0,58.9008,58.9008,58.839,58.8567,50917.0
2018-09-04 15:50:00,66.73,66.79,66.67,66.76,248723.0,58.8567,58.9096,58.8038,58.8831,248723.0
2018-09-05 09:30:00,65.86,65.88,65.65,65.77,175171.0,58.0893,58.107,57.9041,58.0099,175171.0
2018-09-05 09:40:00,65.77,65.93,65.77,65.9,384242.0,58.0099,58.1511,58.0099,58.1246,384242.0
2018-09-05 09:50:00,65.9,65.9,65.76,65.77,139363.0,58.1246,58.1246,58.0011,58.0099,139363.0
2018-09-05 10:00:00,65.77,65.8,65.7,65.78,28251.0,58.0099,58.0364,57.9482,58.0188,28251.0
2018-09-05 10:10:00,65.78,65.8,65.67,65.71,42238.0,58.0188,58.0364,57.9217,57.957,42238.0
2018-09-05 10:20:00,65.71,65.78,65.62,65.77,106487.0,57.957,58.0188,57.8776,58.0099,106487.0
2018-09-05 10:30:00,65.78,65.78,65.63,65.68,77367.0,58.0188,58.0188,57.8865,57.9306,77367.0
2018-09-05 10:40:00,65.68,65.78,65.63,65.73,79151.0,57.9306,58.0188,57.8865,57.9747,79151.0
2018-09-05 10:50:00,65.73,65.82,65.72,65.77,21708.0,57.9747,58.054,57.9658,58.0099,21708.0
2018-09-05 11:00:00,65.78,65.79,65.71,65.73,23834.0,58.0188,58.0276,57.957,57.9747,23834.0
2018-09-05 11:10:00,65.73,65.77,65.7,65.76,23059.0,57.9747,58.0099,57.9482,58.0011,23059.0
2018-09-05 11:20:00,65.76,65.81,65.66,65.68,68940.0,58.0011,58.0452,57.9129,57.9306,68940.0
2018-09-05 11:30:00,65.68,65.73,65.66,65.72,36733.0,57.9306,57.9747,57.9129,57.9658,36733.0
2018-09-05 11:40:00,65.72,65.74,65.69,65.73,17215.0,57.9658,57.9835,57.9394,57.9747,17215.0
2018-09-05 11:50:00,65.74,65.79,65.73,65.78,112671.0,57.9835,58.0276,57.9747,58.0188,112671.0
2018-09-05 12:00:00,65.78,65.85,65.78,65.83,24834.0,58.0188,58.0805,58.0188,58.0629,24834.0
2018-09-05 12:10:00,65.83,65.85,65.79,65.85,24454.0,58.0629,58.0805,58.0276,58.0805,24454.0
2018-09-05 12:20:00,65.85,65.86,65.81,65.84,13994.0,58.0805,58.0893,58.0452,58.0717,13994.0
2018-09-05 12:30:00,65.84,65.89,65.84,65.88,36242.0,58.0717,58.1158,58.0717,58.107,36242.0
2018-09-05 12:40:00,65.88,65.89,65.83,65.88,18380.0,58.107,58.1158,58.0629,58.107,18380.0
2018-09-05 12:50:00,65.89,65.9,65.83,65.83,11477.0,58.1158,58.1246,58.0629,58.0629,11477.0
2018-09-05 13:00:00,65.82,65.88,65.82,65.87,13595.0,58.054,58.107,58.054,58.0981,13595.0
2018-09-05 13:10:00,65.87,65.96,65.85,65.94,112197.0,58.0981,58.1775,58.0805,58.1599,112197.0
2018-09-05 13:20:00,65.95,65.97,65.93,65.95,37617.0,58.1687,58.1863,58.1511,58.1687,37617.0
2018-09-05 13:30:00,65.95,66.0,65.92,65.93,56435.0,58.1687,58.2128,58.1422,58.1511,56435.0
2018-09-05 13:40:00,65.93,65.94,65.87,65.87,25026.0,58.1511,58.1599,58.0981,58.0981,25026.0
2018-09-05 13:50:00,65.88,65.9,65.85,65.87,11082.0,58.107,58.1246,58.0805,58.0981,11082.0
2018-09-05 14:00:00,65.88,65.9,65.83,65.84,54175.0,58.107,58.1246,58.0629,58.0717,54175.0
2018-09-05 14:10:00,65.84,65.91,65.82,65.91,16189.0,58.0717,58.1334,58.054,58.1334,16189.0
2018-09-05 14:20:00,65.91,65.93,65.86,65.91,13815.0,58.1334,58.1511,58.0893,58.1334,13815.0
2018-09-05 14:30:00,65.92,66.03,65.91,66.0,145180.0,58.1422,58.2393,58.1334,58.2128,145180.0
2018-09-05 14:40:00,65.99,65.99,65.9,65.9,102868.0,58.204,58.204,58.1246,58.1246,102868.0
2018-09-05 14:50:00,65.89,65.91,65.84,65.88,25045.0,58.1158,58.1334,58.0717,58.107,25045.0
2018-09-05 15:00:00,65.89,65.91,65.86,65.86,37202.0,58.1158,58.1334,58.0893,58.0893,37202.0
2018-09-05 15:10:00,65.87,65.94,65.86,65.92,20707.0,58.0981,58.1599,58.0893,58.1422,20707.0
2018-09-05 15:20:00,65.92,65.94,65.86,65.87,16409.0,58.1422,58.1599,58.0893,58.0981,16409.0
2018-09-05 15:30:00,65.87,65.89,65.87,65.89,25982.0,58.0981,58.1158,58.0981,58.1158,25982.0
2018-09-05 15:40:00,65.9,65.92,65.85,65.85,38427.0,58.1246,58.1422,58.0805,58.0805,38427.0
2018-09-05 15:50:00,65.85,65.91,65.84,65.87,146274.0,58.0805,58.1334,58.0717,58.0981,146274.0
2018-09-06 09:30:00,65.88,66.01,65.88,65.95,127073.0,58.107,58.2216,58.107,58.1687,127073.0
2018-09-06 09:40:00,65.95,66.03,65.9,66.02,109007.0,58.1687,58.2393,58.1246,58.2304,109007.0
2018-09-06 09:50:00,66.02,66.07,65.95,66.05,81296.0,58.2304,58.2745,58.1687,58.2569,81296.0
2018-09-06 10:00:00,66.05,66.06,65.92,65.94,78463.0,58.2569,58.2657,58.1422,58.1599,78463.0
2018-09-06 10:10:00,65.93,65.93,65.81,65.85,114094.0,58.1511,58.1511,58.0452,58.0805,114094.0
2018-09-06 10:20:00,65.85,65.88,65.8,65.87,77459.0,58.0805,58.107,58.0364,58.0981,77459.0
2018-09-06 10:30:00,65.86,65.86,65.77,65.81,48991.0,58.0893,58.0893,58.0099,58.0452,48991.0
2018-09-06 10:40:00,65.8,65.85,65.63,65.65,94399.0,58.0364,58.0805,57.8865,57.9041,94399.0
2018-09-06 10:50:00,65.65,65.73,65.62,65.68,105002.0,57.9041,57.9747,57.8776,57.9306,105002.0
2018-09-06 11:00:00,65.68,65.69,65.49,65.54,121625.0,57.9306,57.9394,57.763,57.8071,121625.0
2018-09-06 11:10:00,65.53,65.57,65.5,65.51,75526.0,57.7983,57.8335,57.7718,57.7806,75526.0
2018-09-06 11:20:00,65.51,65.59,65.48,65.57,73107.0,57.7806,57.8512,57.7542,57.8335,73107.0
2018-09-06 11:30:00,65.57,65.62,65.54,65.57,59322.0,57.8335,57.8776,57.8071,57.8335,59322.0
2018-09-06 11:40:00,65.57,65.65,65.55,65.63,62411.0,57.8335,57.9041,57.8159,57.8865,62411.0
2018-09-06 11:50:00,65.62,65.63,65.55,65.58,53288.0,57.8776,57.8865,57.8159,57.8424,53288.0
2018-09-06 12:00:00,65.58,65.6,65.52,65.59,83295.0,57.8424,57.86,57.7894,57.8512,83295.0
2018-09-06 12:10:00,65.58,65.59,65.53,65.55,28509.0,57.8424,57.8512,57.7983,57.8159,28509.0
2018-09-06 12:20:00,65.56,65.58,65.52,65.54,78663.0,57.8247,57.8424,57.7894,57.8071,78663.0
2018-09-06 12:30:00,65.54,65.56,65.49,65.51,20936.0,57.8071,57.8247,57.763,57.7806,20936.0
2018-09-06 12:40:00,65.51,65.55,65.49,65.5,31307.0,57.7806,57.8159,57.763,57.7718,31307.0
2018-09-06 12:50:00,65.5,65.5,65.45,65.47,26850.0,57.7718,57.7718,57.7277,57.7453,26850.0
2018-09-06 13:00:00,65.46,65.46,65.4,65.4,55117.0,57.7365,57.7365,57.6836,57.6836,55117.0
2018-09-06 13:10:00,65.4,65.5,65.38,65.49,35397.0,57.6836,57.7718,57.666,57.763,35397.0
2018-09-06 13:20:00,65.5,65.5,65.47,65.48,13566.0,57.7718,57.7718,57.7453,57.7542,13566.0
2018-09-06 13:30:00,65.48,65.54,65.47,65.52,16574.0,57.7542,57.8071,57.7453,57.7894,16574.0
2018-09-06 13:40:00,65.51,65.58,65.51,65.53,29329.0,57.7806,57.8424,57.7806,57.7983,29329.0
2018-09-06 13:50:00,65.53,65.55,65.5,65.5,20043.0,57.7983,57.8159,57.7718,57.7718,20043.0
2018-09-06 14:00:00,65.51,65.57,65.5,65.57,22511.0,57.7806,57.8335,57.7718,57.8335,22511.0
2018-09-06 14:10:00,65.56,65.58,65.54,65.57,21722.0,57.8247,57.8424,57.8071,57.8335,21722.0
2018-09-06 14:20:00,65.56,65.58,65.48,65.5,71749.0,57.8247,57.8424,57.7542,57.7718,71749.0
2018-09-06 14:30:00,65.5,65.58,65.5,65.53,93294.0,57.7718,57.8424,57.7718,57.7983,93294.0
2018-09-06 14:40:00,65.54,65.58,65.53,65.56,23948.0,57.8071,57.8424,57.7983,57.8247,23948.0
2018-09-06 14:50:00,65.56,65.59,65.54,65.57,40572.0,57.8247,57.8512,57.8071,57.8335,40572.0
2018-09-06 15:00:00,65.56,65.68,65.56,65.66,24131.0,57.8247,57.9306,57.8247,57.9129,24131.0
2018-09-06 15:10:00,65.66,65.72,65.65,65.67,41299.0,57.9129,57.9658,57.9041,57.9217,41299.0
2018-09-06 15:20:00,65.68,65.68,65.63,65.66,39575.0,57.9306,57.9306,57.8865,57.9129,39575.0
2018-09-06 15:30:00,65.67,65.67,65.61,65.64,49145.0,57.9217,57.9217,57.8688,57.8953,49145.0
2018-09-06 15:40:00,65.64,65.66,65.59,65.64,35720.0,57.8953,57.9129,57.8512,57.8953,35720.0
2018-09-06 15:50:00,65.64,65.66,65.57,65.61,110667.0,57.8953,57.9129,57.8335,57.8688,110667.0
2018-09-07 09:30:00,65.16,65.33,65.13,65.33,104684.0,57.4719,57.6219,57.4455,57.6219,104684.0
2018-09-07 09:40:00,65.32,65.35,65.24,65.29,64949.0,57.613,57.6395,57.5425,57.5866,64949.0
2018-09-07 09:50:00,65.29,65.41,65.29,65.38,60306.0,57.5866,57.6924,57.5866,57.666,60306.0
2018-09-07 10:00:00,65.4,65.43,65.36,65.41,116353.0,57.6836,57.7101,57.6483,57.6924,116353.0
2018-09-07 10:10:00,65.41,65.46,65.36,65.37,49329.0,57.6924,57.7365,57.6483,57.6571,49329.0
2018-09-07 10:20:00,65.36,65.43,65.34,65.36,42693.0,57.6483,57.7101,57.6307,57.6483,42693.0
2018-09-07 10:30:00,65.36,65.42,65.32,65.34,38035.0,57.6483,57.7012,57.613,57.6307,38035.0
2018-09-07 10:40:00,65.34,65.46,65.32,65.45,26278.0,57.6307,57.7365,57.613,57.7277,26278.0
2018-09-07 10:50:00,65.45,65.47,65.4,65.41,56985.0,57.7277,57.7453,57.6836,57.6924,56985.0
2018-09-07 11:00:00,65.41,65.42,65.31,65.35,187157.0,57.6924,57.7012,57.6042,57.6395,187157.0
2018-09-07 11:10:00,65.35,65.4,65.32,65.34,33933.0,57.6395,57.6836,57.613,57.6307,33933.0
2018-09-07 11:20:00,65.36,65.38,65.3,65.38,20227.0,57.6483,57.666,57.5954,57.666,20227.0
2018-09-07 11:30:00,65.38,65.4,65.29,65.39,45192.0,57.666,57.6836,57.5866,57.6748,45192.0
2018-09-07 11:40:00,65.4,65.41,65.36,65.36,18812.0,57.6836,57.6924,57.6483,57.6483,18812.0
2018-09-07 11:50:00,65.36,65.37,65.3,65.3,23390.0,57.6483,57.6571,57.5954,57.5954,23390.0
2018-09-07 12:00:00,65.31,65.33,65.03,65.06,208637.0,57.6042,57.6219,57.3573,57.3837,208637.0
2018-09-07 12:10:00,65.05,65.11,65.0,65.02,106116.0,57.3749,57.4278,57.3308,57.3484,106116.0
2018-09-07 12:20:00,65.02,65.07,64.92,64.93,73143.0,57.3484,57.3925,57.2602,57.2691,73143.0
2018-09-07 12:30:00,64.92,65.03,64.92,64.97,42389.0,57.2602,57.3573,57.2602,57.3043,42389.0
2018-09-07 12:40:00,64.97,65.06,64.88,65.05,41096.0,57.3043,57.3837,57.225,57.3749,41096.0
2018-09-07 12:50:00,65.04,65.07,65.0,65.05,48413.0,57.3661,57.3925,57.3308,57.3749,48413.0
2018-09-07 13:00:00,65.05,65.05,64.92,64.92,48872.0,57.3749,57.3749,57.2602,57.2602,48872.0
2018-09-07 13:10:00,64.92,64.94,64.87,64.89,34369.0,57.2602,57.2779,57.2161,57.2338,34369.0
2018-09-07 13:20:00,64.89,64.94,64.87,64.94,21267.0,57.2338,57.2779,57.2161,57.2779,21267.0
2018-09-07 13:30:00,64.94,64.99,64.93,64.96,12479.0,57.2779,57.322,57.2691,57.2955,12479.0
2018-09-07 13:40:00,64.95,65.0,64.94,64.97,10700.0,57.2867,57.3308,57.2779,57.3043,10700.0
2018-09-07 13:50:00,64.97,65.01,64.96,64.97,9726.0,57.3043,57.3396,57.2955,57.3043,9726.0
2018-09-07 14:00:00,64.97,65.01,64.96,65.01,19581.0,57.3043,57.3396,57.2955,57.3396,19581.0
2018-09-07 14:10:00,65.02,65.06,65.01,65.05,30124.0,57.3484,57.3837,57.3396,57.3749,30124.0
2018-09-07 14:20:00,65.05,65.07,65.04,65.07,36399.0,57.3749,57.3925,57.3661,57.3925,36399.0
2018-09-07 14:30:00,65.07,65.08,65.02,65.04,29039.0,57.3925,57.4014,57.3484,57.3661,29039.0
2018-09-07 14:40:00,65.06,65.07,65.01,65.02,18405.0,57.3837,57.3925,57.3396,57.3484,18405.0
2018-09-07 14:50:00,65.02,65.04,64.99,65.04,44151.0,57.3484,57.3661,57.322,57.3661,44151.0
2018-09-07 15:00:00,65.03,65.04,64.94,64.95,70637.0,57.3573,57.3661,57.2779,57.2867,70637.0
2018-09-07 15:10:00,64.96,65.02,64.96,65.01,41307.0,57.2955,57.3484,57.2955,57.3396,41307.0
2018-09-07 15:20:00,65.01,65.02,64.98,65.0,57835.0,57.3396,57.3484,57.3132,57.3308,57835.0
2018-09-07 15:30:00,65.0,65.01,64.92,64.97,135466.0,57.3308,57.3396,57.2602,57.3043,135466.0
2018-09-07 15:40:00,64.98,64.98,64.86,64.86,108657.0,57.3132,57.3132,57.2073,57.2073,108657.0
2018-09-07 15:50:00,64.86,65.01,64.82,64.93,257041.0,57.2073,57.3396,57.172,57.2691,257041.0
2018-09-10 09:30:00,65.4,65.4,65.22,65.23,146135.0,57.6836,57.6836,57.5248,57.5337,146135.0
2018-09-10 09:40:00,65.25,65.31,65.2,65.29,140389.0,57.5513,57.6042,57.5072,57.5866,140389.0
2018-09-10 09:50:00,65.29,65.3,65.18,65.25,61979.0,57.5866,57.5954,57.4896,57.5513,61979.0
2018-09-10 10:00:00,65.24,65.26,65.15,65.17,73326.0,57.5425,57.5601,57.4631,57.4807,73326.0
2018-09-10 10:10:00,65.16,65.22,65.13,65.22,93423.0,57.4719,57.5248,57.4455,57.5248,93423.0
2018-09-10 10:20:00,65.22,65.25,65.15,65.17,184186.0,57.5248,57.5513,57.4631,57.4807,184186.0
2018-09-10 10:30:00,65.17,65.23,65.13,65.2,301366.0,57.4807,57.5337,57.4455,57.5072,301366.0
2018-09-10 10:40:00,65.19,65.23,65.16,65.17,255893.0,57.4984,57.5337,57.4719,57.4807,255893.0
2018-09-10 10:50:00,65.17,65.22,65.13,65.14,200127.0,57.4807,57.5248,57.4455,57.4543,200127.0
2018-09-10 11:00:00,65.14,65.19,65.11,65.19,209388.0,57.4543,57.4984,57.4278,57.4984,209388.0
2018-09-10 11:10:00,65.19,65.2,65.13,65.16,180539.0,57.4984,57.5072,57.4455,57.4719,180539.0
2018-09-10 11:20:00,65.16,65.2,65.13,65.17,173771.0,57.4719,57.5072,57.4455,57.4807,173771.0
2018-09-10 11:30:00,65.17,65.22,65.14,65.14,173376.0,57.4807,57.5248,57.4543,57.4543,173376.0
2018-09-10 11:40:00,65.14,65.22,65.13,65.22,197493.0,57.4543,57.5248,57.4455,57.5248,197493.0
2018-09-10 11:50:00,65.22,65.25,65.17,65.2,167703.0,57.5248,57.5513,57.4807,57.5072,167703.0
2018-09-10 12:00:00,65.2,65.2,65.15,65.17,186036.0,57.5072,57.5072,57.4631,57.4807,186036.0
2018-09-10 12:10:00,65.17,65.18,65.13,65.14,162529.0,57.4807,57.4896,57.4455,57.4543,162529.0
2018-09-10 12:20:00,65.13,65.13,65.05,65.07,300060.0,57.4455,57.4455,57.3749,57.3925,300060.0
2018-09-10 12:30:00,65.07,65.13,65.05,65.08,18501.0,57.3925,57.4455,57.3749,57.4014,18501.0
2018-09-10 12:40:00,65.09,65.09,64.98,65.0,57715.0,57.4102,57.4102,57.3132,57.3308,57715.0
2018-09-10 12:50:00,64.98,65.02,64.95,64.97,19825.0,57.3132,57.3484,57.2867,57.3043,19825.0
2018-09-10 13:00:00,64.97,64.99,64.94,64.97,13191.0,57.3043,57.322,57.2779,57.3043,13191.0
2018-09-10 13:10:00,64.97,65.01,64.97,64.98,32513.0,57.3043,57.3396,57.3043,57.3132,32513.0
2018-09-10 13:20:00,64.98,65.02,64.98,65.02,7016.0,57.3132,57.3484,57.3132,57.3484,7016.0
2018-09-10 13:30:00,65.01,65.02,64.98,64.98,14936.0,57.3396,57.3484,57.3132,57.3132,14936.0
2018-09-10 13:40:00,64.98,65.03,64.95,64.98,31712.0,57.3132,57.3573,57.2867,57.3132,31712.0
2018-09-10 13:50:00,64.97,65.0,64.96,65.0,4201.0,57.3043,57.3308,57.2955,57.3308,4201.0
2018-09-10 14:00:00,65.0,65.0,64.95,64.99,17945.0,57.3308,57.3308,57.2867,57.322,17945.0
2018-09-10 14:10:00,64.99,65.0,64.97,64.99,4797.0,57.322,57.3308,57.3043,57.322,4797.0
2018-09-10 14:20:00,64.99,65.01,64.98,65.0,7140.0,57.322,57.3396,57.3132,57.3308,7140.0
2018-09-10 14:30:00,65.01,65.06,65.0,65.05,21728.0,57.3396,57.3837,57.3308,57.3749,21728.0
2018-09-10 14:40:00,65.06,65.08,65.04,65.04,13308.0,57.3837,57.4014,57.3661,57.3661,13308.0
2018-09-10 14:50:00,65.04,65.11,65.03,65.07,121375.0,57.3661,57.4278,57.3573,57.3925,121375.0
2018-09-10 15:00:00,65.08,65.11,65.05,65.09,39779.0,57.4014,57.4278,57.3749,57.4102,39779.0
2018-09-10 15:10:00,65.07,65.07,65.03,65.05,34016.0,57.3925,57.3925,57.3573,57.3749,34016.0
2018-09-10 15:20:00,65.05,65.09,65.04,65.05,28773.0,57.3749,57.4102,57.3661,57.3749,28773.0
2018-09-10 15:30:00,65.06,65.06,65.01,65.01,196516.0,57.3837,57.3837,57.3396,57.3396,196516.0
2018-09-10 15:40:00,65.01,65.01,64.99,65.0,48457.0,57.3396,57.3396,57.322,57.3308,48457.0
2018-09-10 15:50:00,64.99,65.0,64.94,65.0,141204.0,57.322,57.3308,57.2779,57.3308,141204.0
2018-09-11 09:30:00,64.66,64.67,64.53,64.61,114416.0,57.0309,57.0397,56.9162,56.9868,114416.0
2018-09-11 09:40:00,64.6,64.78,64.56,64.73,117811.0,56.978,57.1368,56.9427,57.0927,117811.0
2018-09-11 09:50:00,64.74,64.8,64.71,64.8,80099.0,57.1015,57.1544,57.075,57.1544,80099.0
2018-09-11 10:00:00,64.81,64.98,64.79,64.97,120871.0,57.1632,57.3132,57.1456,57.3043,120871.0
2018-09-11 10:10:00,64.97,65.03,64.9,65.0,59674.0,57.3043,57.3573,57.2426,57.3308,59674.0
2018-09-11 10:20:00,65.0,65.05,64.98,64.99,51503.0,57.3308,57.3749,57.3132,57.322,51503.0
2018-09-11 10:30:00,64.99,64.99,64.84,64.85,31500.0,57.322,57.322,57.1897,57.1985,31500.0
2018-09-11 10:40:00,64.84,64.85,64.78,64.83,76830.0,57.1897,57.1985,57.1368,57.1809,76830.0
2018-09-11 10:50:00,64.84,64.9,64.82,64.86,23170.0,57.1897,57.2426,57.172,57.2073,23170.0
2018-09-11 11:00:00,64.86,64.96,64.86,64.92,52145.0,57.2073,57.2955,57.2073,57.2602,52145.0
2018-09-11 11:10:00,64.92,64.95,64.9,64.95,23509.0,57.2602,57.2867,57.2426,57.2867,23509.0
2018-09-11 11:20:00,64.95,65.01,64.94,65.0,68910.0,57.2867,57.3396,57.2779,57.3308,68910.0
2018-09-11 11:30:00,65.0,65.04,64.96,64.98,43321.0,57.3308,57.3661,57.2955,57.3132,43321.0
2018-09-11 11:40:00,64.98,65.02,64.97,65.02,53370.0,57.3132,57.3484,57.3043,57.3484,53370.0
2018-09-11 11:50:00,65.03,65.17,65.02,65.17,67871.0,57.3573,57.4807,57.3484,57.4807,67871.0
2018-09-11 12:00:00,65.17,65.18,65.1,65.17,91515.0,57.4807,57.4896,57.419,57.4807,91515.0
2018-09-11 12:10:00,65.17,65.18,65.11,65.15,46264.0,57.4807,57.4896,57.4278,57.4631,46264.0
2018-09-11 12:20:00,65.15,65.18,65.15,65.17,26757.0,57.4631,57.4896,57.4631,57.4807,26757.0
2018-09-11 12:30:00,65.17,65.23,65.16,65.22,49478.0,57.4807,57.5337,57.4719,57.5248,49478.0
2018-09-11 12:40:00,65.22,65.23,65.18,65.19,37780.0,57.5248,57.5337,57.4896,57.4984,37780.0
2018-09-11 12:50:00,65.19,65.22,65.18,65.22,25764.0,57.4984,57.5248,57.4896,57.5248,25764.0
2018-09-11 13:00:00,65.22,65.23,65.18,65.2,17716.0,57.5248,57.5337,57.4896,57.5072,17716.0
2018-09-11 13:10:00,65.2,65.23,65.17,65.22,57376.0,57.5072,57.5337,57.4807,57.5248,57376.0
2018-09-11 13:20:00,65.21,65.22,65.16,65.19,16723.0,57.516,57.5248,57.4719,57.4984,16723.0
2018-09-11 13:30:00,65.19,65.24,65.18,65.23,13892.0,57.4984,57.5425,57.4896,57.5337,13892.0
2018-09-11 13:40:00,65.24,65.24,65.19,65.22,50613.0,57.5425,57.5425,57.4984,57.5248,50613.0
2018-09-11 13:50:00,65.22,65.26,65.22,65.25,22540.0,57.5248,57.5601,57.5248,57.5513,22540.0
2018-09-11 14:00:00,65.25,65.25,65.19,65.24,40556.0,57.5513,57.5513,57.4984,57.5425,40556.0
2018-09-11 14:10:00,65.24,65.25,65.19,65.25,16993.0,57.5425,57.5513,57.4984,57.5513,16993.0
2018-09-11 14:20:00,65.26,65.29,65.25,65.26,9249.0,57.5601,57.5866,57.5513,57.5601,9249.0
2018-09-11 14:30:00,65.25,65.29,65.25,65.25,10332.0,57.5513,57.5866,57.5513,57.5513,10332.0
2018-09-11 14:40:00,65.26,65.28,65.25,65.27,8278.0,57.5601,57.5778,57.5513,57.5689,8278.0
2018-09-11 14:50:00,65.28,65.28,65.25,65.26,18996.0,57.5778,57.5778,57.5513,57.5601,18996.0
2018-09-11 15:00:00,65.27,65.28,65.26,65.27,8924.0,57.5689,57.5778,57.5601,57.5689,8924.0
2018-09-11 15:10:00,65.28,65.3,65.26,65.26,23081.0,57.5778,57.5954,57.5601,57.5601,23081.0
2018-09-11 15:20:00,65.26,65.31,65.26,65.31,114611.0,57.5601,57.6042,57.5601,57.6042,114611.0
2018-09-11 15:30:00,65.3,65.35,65.29,65.35,82820.0,57.5954,57.6395,57.5866,57.6395,82820.0
2018-09-11 15:40:00,65.35,65.37,65.32,65.34,83865.0,57.6395,57.6571,57.613,57.6307,83865.0
2018-09-11 15:50:00,65.34,65.42,65.31,65.4,245501.0,57.6307,57.7012,57.6042,57.6836,245501.0
2018-09-12 09:30:00,65.01,65.05,64.92,65.02,73799.0,57.3396,57.3749,57.2602,57.3484,73799.0
2018-09-12 09:40:00,65.03,65.11,65.02,65.02,87990.0,57.3573,57.4278,57.3484,57.3484,87990.0
2018-09-12 09:50:00,65.02,65.09,65.01,65.04,71240.0,57.3484,57.4102,57.3396,57.3661,71240.0
2018-09-12 10:00:00,65.03,65.11,65.01,65.01,79545.0,57.3573,57.4278,57.3396,57.3396,79545.0
2018-09-12 10:10:00,65.01,65.03,64.97,64.99,55217.0,57.3396,57.3573,57.3043,57.322,55217.0
2018-09-12 10:20:00,64.98,64.99,64.91,64.93,165291.0,57.3132,57.322,57.2514,57.2691,165291.0
2018-09-12 10:30:00,64.92,64.94,64.84,64.89,89484.0,57.2602,57.2779,57.1897,57.2338,89484.0
2018-09-12 10:40:00,64.89,64.92,64.86,64.86,44431.0,57.2338,57.2602,57.2073,57.2073,44431.0
2018-09-12 10:50:00,64.86,64.96,64.86,64.89,35794.0,57.2073,57.2955,57.2073,57.2338,35794.0
2018-09-12 11:00:00,64.88,64.95,64.86,64.86,40328.0,57.225,57.2867,57.2073,57.2073,40328.0
2018-09-12 11:10:00,64.86,65.43,64.85,65.4,459230.0,57.2073,57.7101,57.1985,57.6836,459230.0
2018-09-12 11:20:00,65.42,65.68,65.39,65.55,313652.0,57.7012,57.9306,57.6748,57.8159,313652.0
2018-09-12 11:30:00,65.55,65.69,65.47,65.48,212147.0,57.8159,57.9394,57.7453,57.7542,212147.0
2018-09-12 11:40:00,65.48,65.6,65.43,65.43,100810.0,57.7542,57.86,57.7101,57.7101,100810.0
2018-09-12 11:50:00,65.43,65.43,65.32,65.35,57383.0,57.7101,57.7101,57.613,57.6395,57383.0
2018-09-12 12:00:00,65.34,65.47,65.33,65.4,113230.0,57.6307,57.7453,57.6219,57.6836,113230.0
2018-09-12 12:10:00,65.4,65.48,65.37,65.47,73685.0,57.6836,57.7542,57.6571,57.7453,73685.0
2018-09-12 12:20:00,65.47,65.54,65.43,65.53,92160.0,57.7453,57.8071,57.7101,57.7983,92160.0
2018-09-12 12:30:00,65.53,65.62,65.48,65.61,51139.0,57.7983,57.8776,57.7542,57.8688,51139.0
2018-09-12 12:40:00,65.61,65.67,65.59,65.63,61109.0,57.8688,57.9217,57.8512,57.8865,61109.0
2018-09-12 12:50:00,65.63,65.69,65.63,65.66,97762.0,57.8865,57.9394,57.8865,57.9129,97762.0
2018-09-12 13:00:00,65.66,65.76,65.65,65.74,51572.0,57.9129,58.0011,57.9041,57.9835,51572.0
2018-09-12 13:10:00,65.74,65.78,65.7,65.74,52922.0,57.9835,58.0188,57.9482,57.9835,52922.0
2018-09-12 13:20:00,65.75,65.77,65.7,65.72,44176.0,57.9923,58.0099,57.9482,57.9658,44176.0
2018-09-12 13:30:00,65.72,65.75,65.69,65.75,34905.0,57.9658,57.9923,57.9394,57.9923,34905.0
2018-09-12 13:40:00,65.75,65.76,65.68,65.72,47091.0,57.9923,58.0011,57.9306,57.9658,47091.0
2018-09-12 13:50:00,65.71,65.75,65.69,65.73,81772.0,57.957,57.9923,57.9394,57.9747,81772.0
2018-09-12 14:00:00,65.74,65.75,65.62,65.66,64570.0,57.9835,57.9923,57.8776,57.9129,64570.0
2018-09-12 14:10:00,65.67,65.7,65.64,65.69,19488.0,57.9217,57.9482,57.8953,57.9394,19488.0
2018-09-12 14:20:00,65.7,65.75,65.7,65.7,28286.0,57.9482,57.9923,57.9482,57.9482,28286.0
2018-09-12 14:30:00,65.71,65.72,65.68,65.72,26444.0,57.957,57.9658,57.9306,57.9658,26444.0
2018-09-12 14:40:00,65.72,65.73,65.64,65.67,43229.0,57.9658,57.9747,57.8953,57.9217,43229.0
2018-09-12 14:50:00,65.67,65.69,65.63,65.66,25123.0,57.9217,57.9394,57.8865,57.9129,25123.0
2018-09-12 15:00:00,65.67,65.69,65.52,65.58,86326.0,57.9217,57.9394,57.7894,57.8424,86326.0
2018-09-12 15:10:00,65.59,65.63,65.58,65.63,27812.0,57.8512,57.8865,57.8424,57.8865,27812.0
2018-09-12 15:20:00,65.63,65.66,65.62,65.65,81229.0,57.8865,57.9129,57.8776,57.9041,81229.0
2018-09-12 15:30:00,65.65,65.68,65.63,65.64,146999.0,57.9041,57.9306,57.8865,57.8953,146999.0
2018-09-12 15:40:00,65.64,65.67,65.62,65.63,67711.0,57.8953,57.9217,57.8776,57.8865,67711.0
2018-09-12 15:50:00,65.63,65.66,65.55,65.58,168659.0,57.8865,57.9129,57.8159,57.8424,168659.0
2018-09-13 09:30:00,66.12,66.24,66.06,66.23,336232.0,58.3186,58.4245,58.2657,58.4157,336232.0
2018-09-13 09:40:00,66.24,66.28,66.15,66.18,187006.0,58.4245,58.4598,58.3451,58.3716,187006.0
2018-09-13 09:50:00,66.18,66.27,66.14,66.15,189063.0,58.3716,58.4509,58.3363,58.3451,189063.0
2018-09-13 10:00:00,66.15,66.16,66.07,66.11,65832.0,58.3451,58.3539,58.2745,58.3098,65832.0
2018-09-13 10:10:00,66.11,66.19,65.9,65.98,246548.0,58.3098,58.3804,58.1246,58.1952,246548.0
2018-09-13 10:20:00,65.98,66.02,65.85,65.92,125637.0,58.1952,58.2304,58.0805,58.1422,125637.0
2018-09-13 10:30:00,65.92,65.96,65.79,65.8,127137.0,58.1422,58.1775,58.0276,58.0364,127137.0
2018-09-13 10:40:00,65.81,65.93,65.75,65.9,114163.0,58.0452,58.1511,57.9923,58.1246,114163.0
2018-09-13 10:50:00,65.89,65.94,65.81,65.87,67605.0,58.1158,58.1599,58.0452,58.0981,67605.0
2018-09-13 11:00:00,65.88,65.99,65.78,65.98,53478.0,58.107,58.204,58.0188,58.1952,53478.0
2018-09-13 11:10:00,65.98,65.98,65.91,65.91,59278.0,58.1952,58.1952,58.1334,58.1334,59278.0
2018-09-13 11:20:00,65.91,65.94,65.84,65.85,70950.0,58.1334,58.1599,58.0717,58.0805,70950.0
2018-09-13 11:30:00,65.86,65.89,65.77,65.89,74821.0,58.0893,58.1158,58.0099,58.1158,74821.0
2018-09-13 11:40:00,65.88,65.89,65.85,65.88,32412.0,58.107,58.1158,58.0805,58.107,32412.0
2018-09-13 11:50:00,65.89,65.96,65.89,65.96,130869.0,58.1158,58.1775,58.1158,58.1775,130869.0
2018-09-13 12:00:00,65.96,66.01,65.96,65.98,104826.0,58.1775,58.2216,58.1775,58.1952,104826.0
2018-09-13 12:10:00,65.98,66.01,65.97,66.01,125493.0,58.1952,58.2216,58.1863,58.2216,125493.0
2018-09-13 12:20:00,66.01,66.08,66.0,66.08,224423.0,58.2216,58.2834,58.2128,58.2834,224423.0
2018-09-13 12:30:00,66.08,66.17,66.07,66.15,242208.0,58.2834,58.3627,58.2745,58.3451,242208.0
2018-09-13 12:40:00,66.15,66.18,66.11,66.14,89463.0,58.3451,58.3716,58.3098,58.3363,89463.0
2018-09-13 12:50:00,66.14,66.15,66.12,66.14,20387.0,58.3363,58.3451,58.3186,58.3363,20387.0
2018-09-13 13:00:00,66.14,66.17,66.14,66.16,82938.0,58.3363,58.3627,58.3363,58.3539,82938.0
2018-09-13 13:10:00,66.16,66.19,66.16,66.18,74053.0,58.3539,58.3804,58.3539,58.3716,74053.0
2018-09-13 13:20:00,66.18,66.2,66.18,66.2,102386.0,58.3716,58.3892,58.3716,58.3892,102386.0
2018-09-13 13:30:00,66.19,66.23,66.19,66.22,80384.0,58.3804,58.4157,58.3804,58.4068,80384.0
2018-09-13 13:40:00,66.22,66.23,66.2,66.22,75029.0,58.4068,58.4157,58.3892,58.4068,75029.0
2018-09-13 13:50:00,66.22,66.27,66.2,66.25,80731.0,58.4068,58.4509,58.3892,58.4333,80731.0
2018-09-13 14:00:00,66.26,66.31,66.26,66.3,83594.0,58.4421,58.4862,58.4421,58.4774,83594.0
2018-09-13 14:10:00,66.31,66.31,66.24,66.24,83576.0,58.4862,58.4862,58.4245,58.4245,83576.0
2018-09-13 14:20:00,66.24,66.28,66.22,66.26,61973.0,58.4245,58.4598,58.4068,58.4421,61973.0
2018-09-13 14:30:00,66.27,66.3,66.24,66.3,38805.0,58.4509,58.4774,58.4245,58.4774,38805.0
2018-09-13 14:40:00,66.3,66.32,66.27,66.28,65216.0,58.4774,58.4951,58.4509,58.4598,65216.0
2018-09-13 14:50:00,66.28,66.28,66.23,66.27,272191.0,58.4598,58.4598,58.4157,58.4509,272191.0
2018-09-13 15:00:00,66.27,66.28,66.21,66.22,120908.0,58.4509,58.4598,58.398,58.4068,120908.0
2018-09-13 15:10:00,66.22,66.24,66.19,66.2,86030.0,58.4068,58.4245,58.3804,58.3892,86030.0
2018-09-13 15:20:00,66.19,66.22,66.18,66.21,52988.0,58.3804,58.4068,58.3716,58.398,52988.0
2018-09-13 15:30:00,66.21,66.21,66.16,66.16,111795.0,58.398,58.398,58.3539,58.3539,111795.0
2018-09-13 15:40:00,66.17,66.18,66.15,66.18,89668.0,58.3627,58.3716,58.3451,58.3716,89668.0
2018-09-13 15:50:00,66.18,66.23,66.17,66.19,428548.0,58.3716,58.4157,58.3627,58.3804,428548.0
2018-09-14 09:30:00,66.73,66.88,66.65,66.69,344680.0,58.8567,58.989,58.7861,58.8214,344680.0
2018-09-14 09:40:00,66.7,66.74,66.63,66.63,207392.0,58.8302,58.8655,58.7685,58.7685,207392.0
2018-09-14 09:50:00,66.63,66.64,66.59,66.61,127916.0,58.7685,58.7773,58.7332,58.7508,127916.0
2018-09-14 10:00:00,66.62,66.63,66.51,66.52,108467.0,58.7597,58.7685,58.6626,58.6715,108467.0
2018-09-14 10:10:00,66.52,66.59,66.52,66.56,94097.0,58.6715,58.7332,58.6715,58.7067,94097.0
2018-09-14 10:20:00,66.56,66.59,66.53,66.57,88331.0,58.7067,58.7332,58.6803,58.7156,88331.0
2018-09-14 10:30:00,66.57,66.64,66.57,66.6,80750.0,58.7156,58.7773,58.7156,58.742,80750.0
2018-09-14 10:40:00,66.59,66.64,66.57,66.62,47580.0,58.7332,58.7773,58.7156,58.7597,47580.0
2018-09-14 10:50:00,66.62,66.69,66.61,66.67,30735.0,58.7597,58.8214,58.7508,58.8038,30735.0
2018-09-14 11:00:00,66.66,66.7,66.64,66.69,31297.0,58.7949,58.8302,58.7773,58.8214,31297.0
2018-09-14 11:10:00,66.69,66.72,66.66,66.7,30560.0,58.8214,58.8479,58.7949,58.8302,30560.0
2018-09-14 11:20:00,66.7,66.74,66.69,66.74,68822.0,58.8302,58.8655,58.8214,58.8655,68822.0
2018-09-14 11:30:00,66.75,66.76,66.71,66.75,59955.0,58.8743,58.8831,58.839,58.8743,59955.0
2018-09-14 11:40:00,66.76,66.82,66.74,66.81,30008.0,58.8831,58.9361,58.8655,58.9272,30008.0
2018-09-14 11:50:00,66.81,66.81,66.76,66.76,28919.0,58.9272,58.9272,58.8831,58.8831,28919.0
2018-09-14 12:00:00,66.76,66.76,66.4,66.52,430220.0,58.8831,58.8831,58.5656,58.6715,430220.0
2018-09-14 12:10:00,66.53,66.55,66.39,66.43,134413.0,58.6803,58.6979,58.5568,58.5921,134413.0
2018-09-14 12:20:00,66.43,66.46,66.29,66.4,161747.0,58.5921,58.6185,58.4686,58.5656,161747.0
2018-09-14 12:30:00,66.39,66.44,66.32,66.39,46823.0,58.5568,58.6009,58.4951,58.5568,46823.0
2018-09-14 12:40:00,66.39,66.45,66.37,66.45,46063.0,58.5568,58.6097,58.5392,58.6097,46063.0
2018-09-14 12:50:00,66.45,66.48,66.4,66.45,41462.0,58.6097,58.6362,58.5656,58.6097,41462.0
2018-09-14 13:00:00,66.44,66.49,66.39,66.42,41805.0,58.6009,58.645,58.5568,58.5833,41805.0
2018-09-14 13:10:00,66.41,66.53,66.4,66.51,66803.0,58.5744,58.6803,58.5656,58.6626,66803.0
2018-09-14 13:20:00,66.51,66.58,66.5,66.57,61042.0,58.6626,58.7244,58.6538,58.7156,61042.0
2018-09-14 13:30:00,66.56,66.58,66.54,66.55,26243.0,58.7067,58.7244,58.6891,58.6979,26243.0
2018-09-14 13:40:00,66.55,66.57,66.53,66.57,32282.0,58.6979,58.7156,58.6803,58.7156,32282.0
2018-09-14 13:50:00,66.58,66.62,66.57,66.61,51690.0,58.7244,58.7597,58.7156,58.7508,51690.0
2018-09-14 14:00:00,66.62,66.64,66.57,66.59,34381.0,58.7597,58.7773,58.7156,58.7332,34381.0
2018-09-14 14:10:00,66.59,66.62,66.58,66.61,19984.0,58.7332,58.7597,58.7244,58.7508,19984.0
2018-09-14 14:20:00,66.61,66.64,66.59,66.61,29558.0,58.7508,58.7773,58.7332,58.7508,29558.0
2018-09-14 14:30:00,66.61,66.64,66.58,66.63,21813.0,58.7508,58.7773,58.7244,58.7685,21813.0
2018-09-14 14:40:00,66.63,66.64,66.6,66.64,17258.0,58.7685,58.7773,58.742,58.7773,17258.0
2018-09-14 14:50:00,66.64,66.64,66.61,66.62,28976.0,58.7773,58.7773,58.7508,58.7597,28976.0
2018-09-14 15:00:00,66.62,66.65,66.61,66.65,18819.0,58.7597,58.7861,58.7508,58.7861,18819.0
2018-09-14 15:10:00,66.65,66.66,66.6,66.63,35348.0,58.7861,58.7949,58.742,58.7685,35348.0
2018-09-14 15:20:00,66.62,66.62,66.56,66.59,36034.0,58.7597,58.7597,58.7067,58.7332,36034.0
2018-09-14 15:30:00,66.59,66.63,66.59,66.63,28822.0,58.7332,58.7685,58.7332,58.7685,28822.0
2018-09-14 15:40:00,66.63,66.63,66.57,66.58,67926.0,58.7685,58.7685,58.7156,58.7244,67926.0
2018-09-14 15:50:00,66.58,66.61,66.54,66.55,134818.0,58.7244,58.7508,58.6891,58.6979,134818.0
2018-09-17 09:30:00,65.93,65.95,65.85,65.9,116941.0,58.1511,58.1687,58.0805,58.1246,116941.0
2018-09-17 09:40:00,65.9,65.94,65.85,65.88,49853.0,58.1246,58.1599,58.0805,58.107,49853.0
2018-09-17 09:50:00,65.88,65.95,65.87,65.95,31851.0,58.107,58.1687,58.0981,58.1687,31851.0
2018-09-17 10:00:00,65.96,65.96,65.9,65.95,34205.0,58.1775,58.1775,58.1246,58.1687,34205.0
2018-09-17 10:10:00,65.95,65.98,65.91,65.92,116232.0,58.1687,58.1952,58.1334,58.1422,116232.0
2018-09-17 10:20:00,65.91,65.95,65.89,65.92,50659.0,58.1334,58.1687,58.1158,58.1422,50659.0
2018-09-17 10:30:00,65.91,65.92,65.87,65.92,28001.0,58.1334,58.1422,58.0981,58.1422,28001.0
2018-09-17 10:40:00,65.92,65.95,65.87,65.87,26864.0,58.1422,58.1687,58.0981,58.0981,26864.0
2018-09-17 10:50:00,65.88,65.88,65.77,65.78,40358.0,58.107,58.107,58.0099,58.0188,40358.0
2018-09-17 11:00:00,65.78,65.81,65.76,65.8,34178.0,58.0188,58.0452,58.0011,58.0364,34178.0
2018-09-17 11:10:00,65.81,65.87,65.79,65.82,24551.0,58.0452,58.0981,58.0276,58.054,24551.0
2018-09-17 11:20:00,65.81,65.86,65.79,65.85,45328.0,58.0452,58.0893,58.0276,58.0805,45328.0
2018-09-17 11:30:00,65.86,65.9,65.84,65.88,23664.0,58.0893,58.1246,58.0717,58.107,23664.0
2018-09-17 11:40:00,65.88,65.9,65.84,65.86,11944.0,58.107,58.1246,58.0717,58.0893,11944.0
2018-09-17 11:50:00,65.86,65.92,65.86,65.9,74284.0,58.0893,58.1422,58.0893,58.1246,74284.0
2018-09-17 12:00:00,65.9,65.9,65.85,65.86,395230.0,58.1246,58.1246,58.0805,58.0893,395230.0
2018-09-17 12:10:00,65.86,65.88,65.83,65.88,18556.0,58.0893,58.107,58.0629,58.107,18556.0
2018-09-17 12:20:00,65.88,65.9,65.84,65.87,28400.0,58.107,58.1246,58.0717,58.0981,28400.0
2018-09-17 12:30:00,65.87,65.88,65.82,65.83,38728.0,58.0981,58.107,58.054,58.0629,38728.0
2018-09-17 12:40:00,65.82,65.89,65.82,65.89,24342.0,58.054,58.1158,58.054,58.1158,24342.0
2018-09-17 12:50:00,65.89,65.89,65.78,65.85,39805.0,58.1158,58.1158,58.0188,58.0805,39805.0
2018-09-17 13:00:00,65.85,65.89,65.8,65.83,26838.0,58.0805,58.1158,58.0364,58.0629,26838.0
2018-09-17 13:10:00,65.83,65.83,65.77,65.78,26757.0,58.0629,58.0629,58.0099,58.0188,26757.0
2018-09-17 13:20:00,65.78,65.79,65.76,65.76,25798.0,58.0188,58.0276,58.0011,58.0011,25798.0
2018-09-17 13:30:00,65.76,65.76,65.72,65.73,48505.0,58.0011,58.0011,57.9658,57.9747,48505.0
2018-09-17 13:40:00,65.74,65.75,65.69,65.72,24973.0,57.9835,57.9923,57.9394,57.9658,24973.0
2018-09-17 13:50:00,65.72,65.79,65.7,65.78,32177.0,57.9658,58.0276,57.9482,58.0188,32177.0
2018-09-17 14:00:00,65.77,65.78,65.75,65.77,19053.0,58.0099,58.0188,57.9923,58.0099,19053.0
2018-09-17 14:10:00,65.78,65.79,65.76,65.77,21365.0,58.0188,58.0276,58.0011,58.0099,21365.0
2018-09-17 14:20:00,65.78,65.8,65.76,65.77,24268.0,58.0188,58.0364,58.0011,58.0099,24268.0
2018-09-17 14:30:00,65.77,65.8,65.75,65.78,59625.0,58.0099,58.0364,57.9923,58.0188,59625.0
2018-09-17 14:40:00,65.78,65.78,65.75,65.78,24227.0,58.0188,58.0188,57.9923,58.0188,24227.0
2018-09-17 14:50:00,65.78,65.78,65.69,65.72,43636.0,58.0188,58.0188,57.9394,57.9658,43636.0
2018-09-17 15:00:00,65.72,65.77,65.71,65.71,67764.0,57.9658,58.0099,57.957,57.957,67764.0
2018-09-17 15:10:00,65.72,65.74,65.67,65.67,91339.0,57.9658,57.9835,57.9217,57.9217,91339.0
2018-09-17 15:20:00,65.67,65.67,65.62,65.64,159159.0,57.9217,57.9217,57.8776,57.8953,159159.0
2018-09-17 15:30:00,65.64,65.67,65.61,65.63,205461.0,57.8953,57.9217,57.8688,57.8865,205461.0
2018-09-17 15:40:00,65.62,65.65,65.56,65.63,44216.0,57.8776,57.9041,57.8247,57.8865,44216.0
2018-09-17 15:50:00,65.63,65.66,65.56,65.64,103523.0,57.8865,57.9129,57.8247,57.8953,103523.0
2018-09-18 09:30:00,66.21,66.39,66.18,66.32,210243.0,58.398,58.5568,58.3716,58.4951,210243.0
2018-09-18 09:40:00,66.33,66.36,66.27,66.28,108302.0,58.5039,58.5303,58.4509,58.4598,108302.0
2018-09-18 09:50:00,66.28,66.31,66.25,66.26,28781.0,58.4598,58.4862,58.4333,58.4421,28781.0
2018-09-18 10:00:00,66.28,66.28,66.21,66.24,85687.0,58.4598,58.4598,58.398,58.4245,85687.0
2018-09-18 10:10:00,66.24,66.37,66.21,66.33,50994.0,58.4245,58.5392,58.398,58.5039,50994.0
2018-09-18 10:20:00,66.34,66.36,66.32,66.35,28621.0,58.5127,58.5303,58.4951,58.5215,28621.0
2018-09-18 10:30:00,66.35,66.37,66.3,66.36,19890.0,58.5215,58.5392,58.4774,58.5303,19890.0
2018-09-18 10:40:00,66.36,66.43,66.35,66.4,31307.0,58.5303,58.5921,58.5215,58.5656,31307.0
2018-09-18 10:50:00,66.4,66.45,66.38,66.45,33551.0,58.5656,58.6097,58.548,58.6097,33551.0
2018-09-18 11:00:00,66.45,66.47,66.4,66.43,54695.0,58.6097,58.6274,58.5656,58.5921,54695.0
2018-09-18 11:10:00,66.43,66.47,66.4,66.47,33158.0,58.5921,58.6274,58.5656,58.6274,33158.0
2018-09-18 11:20:00,66.47,66.48,66.44,66.47,45675.0,58.6274,58.6362,58.6009,58.6274,45675.0
2018-09-18 11:30:00,66.47,66.48,66.44,66.47,24720.0,58.6274,58.6362,58.6009,58.6274,24720.0
2018-09-18 11:40:00,66.48,66.5,66.47,66.48,42541.0,58.6362,58.6538,58.6274,58.6362,42541.0
2018-09-18 11:50:00,66.49,66.5,66.47,66.48,29355.0,58.645,58.6538,58.6274,58.6362,29355.0
2018-09-18 12:00:00,66.49,66.52,66.48,66.49,32873.0,58.645,58.6715,58.6362,58.645,32873.0
2018-09-18 12:10:00,66.49,66.51,66.48,66.5,11395.0,58.645,58.6626,58.6362,58.6538,11395.0
2018-09-18 12:20:00,66.5,66.5,66.42,66.43,24486.0,58.6538,58.6538,58.5833,58.5921,24486.0
2018-09-18 12:30:00,66.43,66.49,66.43,66.48,19909.0,58.5921,58.645,58.5921,58.6362,19909.0
2018-09-18 12:40:00,66.48,66.48,66.4,66.42,32710.0,58.6362,58.6362,58.5656,58.5833,32710.0
2018-09-18 12:50:00,66.42,66.43,66.4,66.41,38346.0,58.5833,58.5921,58.5656,58.5744,38346.0
2018-09-18 13:00:00,66.41,66.43,66.38,66.42,28794.0,58.5744,58.5921,58.548,58.5833,28794.0
2018-09-18 13:10:00,66.42,66.46,66.41,66.45,12406.0,58.5833,58.6185,58.5744,58.6097,12406.0
2018-09-18 13:20:00,66.46,66.47,66.39,66.39,9388.0,58.6185,58.6274,58.5568,58.5568,9388.0
2018-09-18 13:30:00,66.38,66.39,66.36,66.38,11367.0,58.548,58.5568,58.5303,58.548,11367.0
2018-09-18 13:40:00,66.39,66.4,66.37,66.4,14771.0,58.5568,58.5656,58.5392,58.5656,14771.0
2018-09-18 13:50:00,66.4,66.42,66.39,66.41,8657.0,58.5656,58.5833,58.5568,58.5744,8657.0
2018-09-18 14:00:00,66.4,66.46,66.39,66.44,10996.0,58.5656,58.6185,58.5568,58.6009,10996.0
2018-09-18 14:10:00,66.45,66.48,66.44,66.47,17488.0,58.6097,58.6362,58.6009,58.6274,17488.0
2018-09-18 14:20:00,66.46,66.5,66.44,66.5,27430.0,58.6185,58.6538,58.6009,58.6538,27430.0
2018-09-18 14:30:00,66.5,66.53,66.49,66.5,14058.0,58.6538,58.6803,58.645,58.6538,14058.0
2018-09-18 14:40:00,66.51,66.51,66.46,66.46,19347.0,58.6626,58.6626,58.6185,58.6185,19347.0
2018-09-18 14:50:00,66.45,66.52,66.45,66.52,36956.0,58.6097,58.6715,58.6097,58.6715,36956.0
2018-09-18 15:00:00,66.52,66.53,66.51,66.52,26837.0,58.6715,58.6803,58.6626,58.6715,26837.0
2018-09-18 15:10:00,66.52,66.8,66.5,66.56,284271.0,58.6715,58.9184,58.6538,58.7067,284271.0
2018-09-18 15:20:00,66.56,66.6,66.53,66.55,43985.0,58.7067,58.742,58.6803,58.6979,43985.0
2018-09-18 15:30:00,66.55,66.58,66.53,66.55,40853.0,58.6979,58.7244,58.6803,58.6979,40853.0
2018-09-18 15:40:00,66.55,66.57,66.51,66.53,40200.0,58.6979,58.7156,58.6626,58.6803,40200.0
2018-09-18 15:50:00,66.52,66.6,66.52,66.56,199514.0,58.6715,58.742,58.6715,58.7067,199514.0
2018-09-19 09:30:00,66.54,66.62,66.47,66.54,84998.0,58.6891,58.7597,58.6274,58.6891,84998.0
2018-09-19 09:40:00,66.53,66.56,66.49,66.5,139853.0,58.6803,58.7067,58.645,58.6538,139853.0
2018-09-19 09:50:00,66.49,66.52,66.46,66.52,117146.0,58.645,58.6715,58.6185,58.6715,117146.0
2018-09-19 10:00:00,66.52,66.56,66.5,66.5,83694.0,58.6715,58.7067,58.6538,58.6538,83694.0
2018-09-19 10:10:00,66.5,66.5,66.47,66.48,38925.0,58.6538,58.6538,58.6274,58.6362,38925.0
2018-09-19 10:20:00,66.48,66.55,66.44,66.49,86954.0,58.6362,58.6979,58.6009,58.645,86954.0
2018-09-19 10:30:00,66.49,66.56,66.48,66.56,29783.0,58.645,58.7067,58.6362,58.7067,29783.0
2018-09-19 10:40:00,66.56,66.58,66.53,66.57,18995.0,58.7067,58.7244,58.6803,58.7156,18995.0
2018-09-19 10:50:00,66.57,66.57,66.51,66.54,21818.0,58.7156,58.7156,58.6626,58.6891,21818.0
2018-09-19 11:00:00,66.54,66.59,66.52,66.59,68991.0,58.6891,58.7332,58.6715,58.7332,68991.0
2018-09-19 11:10:00,66.6,66.61,66.56,66.58,112643.0,58.742,58.7508,58.7067,58.7244,112643.0
2018-09-19 11:20:00,66.58,66.61,66.57,66.59,120584.0,58.7244,58.7508,58.7156,58.7332,120584.0
2018-09-19 11:30:00,66.59,66.64,66.58,66.61,96367.0,58.7332,58.7773,58.7244,58.7508,96367.0
2018-09-19 11:40:00,66.61,66.62,66.56,66.59,17810.0,58.7508,58.7597,58.7067,58.7332,17810.0
2018-09-19 11:50:00,66.59,66.63,66.58,66.63,27306.0,58.7332,58.7685,58.7244,58.7685,27306.0
2018-09-19 12:00:00,66.63,66.65,66.59,66.61,26486.0,58.7685,58.7861,58.7332,58.7508,26486.0
2018-09-19 12:10:00,66.62,66.62,66.57,66.6,15087.0,58.7597,58.7597,58.7156,58.742,15087.0
2018-09-19 12:20:00,66.61,66.63,66.59,66.61,11115.0,58.7508,58.7685,58.7332,58.7508,11115.0
2018-09-19 12:30:00,66.61,66.64,66.55,66.56,14249.0,58.7508,58.7773,58.6979,58.7067,14249.0
2018-09-19 12:40:00,66.55,66.6,66.55,66.6,192209.0,58.6979,58.742,58.6979,58.742,192209.0
2018-09-19 12:50:00,66.6,66.62,66.58,66.6,36372.0,58.742,58.7597,58.7244,58.742,36372.0
2018-09-19 13:00:00,66.6,66.61,66.54,66.55,88425.0,58.742,58.7508,58.6891,58.6979,88425.0
2018-09-19 13:10:00,66.55,66.57,66.53,66.56,26991.0,58.6979,58.7156,58.6803,58.7067,26991.0
2018-09-19 13:20:00,66.55,66.56,66.51,66.52,49013.0,58.6979,58.7067,58.6626,58.6715,49013.0
2018-09-19 13:30:00,66.53,66.56,66.52,66.56,31380.0,58.6803,58.7067,58.6715,58.7067,31380.0
2018-09-19 13:40:00,66.56,66.56,66.53,66.54,22484.0,58.7067,58.7067,58.6803,58.6891,22484.0
2018-09-19 13:50:00,66.55,66.57,66.53,66.55,47775.0,58.6979,58.7156,58.6803,58.6979,47775.0
2018-09-19 14:00:00,66.55,66.56,66.52,66.53,142473.0,58.6979,58.7067,58.6715,58.6803,142473.0
2018-09-19 14:10:00,66.53,66.57,66.52,66.55,95479.0,58.6803,58.7156,58.6715,58.6979,95479.0
2018-09-19 14:20:00,66.54,66.55,66.53,66.53,41214.0,58.6891,58.6979,58.6803,58.6803,41214.0
2018-09-19 14:30:00,66.53,66.56,66.53,66.55,32086.0,58.6803,58.7067,58.6803,58.6979,32086.0
2018-09-19 14:40:00,66.56,66.57,66.54,66.56,28363.0,58.7067,58.7156,58.6891,58.7067,28363.0
2018-09-19 14:50:00,66.56,66.61,66.56,66.58,65490.0,58.7067,58.7508,58.7067,58.7244,65490.0
2018-09-19 15:00:00,66.58,66.6,66.56,66.59,51488.0,58.7244,58.742,58.7067,58.7332,51488.0
2018-09-19 15:10:00,66.59,66.59,66.56,66.58,43998.0,58.7332,58.7332,58.7067,58.7244,43998.0
2018-09-19 15:20:00,66.58,66.62,66.57,66.61,44180.0,58.7244,58.7597,58.7156,58.7508,44180.0
2018-09-19 15:30:00,66.61,66.64,66.6,66.61,65471.0,58.7508,58.7773,58.742,58.7508,65471.0
2018-09-19 15:40:00,66.61,66.64,66.59,66.64,39920.0,58.7508,58.7773,58.7332,58.7773,39920.0
2018-09-19 15:50:00,66.64,66.65,66.59,66.61,275710.0,58.7773,58.7861,58.7332,58.7508,275710.0
2018-09-20 09:30:00,67.47,67.62,67.45,67.55,141545.0,59.5094,59.6417,59.4917,59.5799,141545.0
2018-09-20 09:40:00,67.55,67.57,67.43,67.44,117593.0,59.5799,59.5976,59.4741,59.4829,117593.0
2018-09-20 09:50:00,67.43,67.44,67.37,67.41,358595.0,59.4741,59.4829,59.4212,59.4564,358595.0
2018-09-20 10:00:00,67.42,67.54,67.41,67.48,59619.0,59.4653,59.5711,59.4564,59.5182,59619.0
2018-09-20 10:10:00,67.48,67.52,67.43,67.5,42174.0,59.5182,59.5535,59.4741,59.5358,42174.0
2018-09-20 10:20:00,67.5,67.51,67.37,67.38,84002.0,59.5358,59.5446,59.4212,59.43,84002.0
2018-09-20 10:30:00,67.38,67.45,67.37,67.42,50919.0,59.43,59.4917,59.4212,59.4653,50919.0
2018-09-20 10:40:00,67.43,67.47,67.42,67.44,27635.0,59.4741,59.5094,59.4653,59.4829,27635.0
2018-09-20 10:50:00,67.43,67.45,67.38,67.4,54663.0,59.4741,59.4917,59.43,59.4476,54663.0
2018-09-20 11:00:00,67.41,67.48,67.41,67.45,63641.0,59.4564,59.5182,59.4564,59.4917,63641.0
2018-09-20 11:10:00,67.45,67.5,67.43,67.46,211617.0,59.4917,59.5358,59.4741,59.5005,211617.0
2018-09-20 11:20:00,67.46,67.49,67.43,67.46,59151.0,59.5005,59.527,59.4741,59.5005,59151.0
2018-09-20 11:30:00,67.45,67.49,67.43,67.44,72660.0,59.4917,59.527,59.4741,59.4829,72660.0
2018-09-20 11:40:00,67.44,67.47,67.43,67.45,43907.0,59.4829,59.5094,59.4741,59.4917,43907.0
2018-09-20 11:50:00,67.44,67.47,67.43,67.46,38244.0,59.4829,59.5094,59.4741,59.5005,38244.0
2018-09-20 12:00:00,67.46,67.47,67.42,67.43,32870.0,59.5005,59.5094,59.4653,59.4741,32870.0
2018-09-20 12:10:00,67.43,67.5,67.42,67.5,19071.0,59.4741,59.5358,59.4653,59.5358,19071.0
2018-09-20 12:20:00,67.5,67.54,67.5,67.52,28534.0,59.5358,59.5711,59.5358,59.5535,28534.0
2018-09-20 12:30:00,67.52,67.56,67.51,67.55,42684.0,59.5535,59.5887,59.5446,59.5799,42684.0
2018-09-20 12:40:00,67.55,67.57,67.54,67.55,22255.0,59.5799,59.5976,59.5711,59.5799,22255.0
2018-09-20 12:50:00,67.55,67.58,67.55,67.58,33900.0,59.5799,59.6064,59.5799,59.6064,33900.0
2018-09-20 13:00:00,67.58,67.6,67.58,67.59,74076.0,59.6064,59.624,59.6064,59.6152,74076.0
2018-09-20 13:10:00,67.58,67.61,67.58,67.61,53880.0,59.6064,59.6328,59.6064,59.6328,53880.0
2018-09-20 13:20:00,67.61,67.62,67.57,67.58,60905.0,59.6328,59.6417,59.5976,59.6064,60905.0
2018-09-20 13:30:00,67.59,67.63,67.59,67.62,38241.0,59.6152,59.6505,59.6152,59.6417,38241.0
2018-09-20 13:40:00,67.62,67.63,67.6,67.61,38156.0,59.6417,59.6505,59.624,59.6328,38156.0
2018-09-20 13:50:00,67.62,67.63,67.61,67.63,28020.0,59.6417,59.6505,59.6328,59.6505,28020.0
2018-09-20 14:00:00,67.63,67.64,67.62,67.63,41263.0,59.6505,59.6593,59.6417,59.6505,41263.0
2018-09-20 14:10:00,67.63,67.64,67.62,67.64,30250.0,59.6505,59.6593,59.6417,59.6593,30250.0
2018-09-20 14:20:00,67.64,67.66,67.64,67.65,29704.0,59.6593,59.6769,59.6593,59.6681,29704.0
2018-09-20 14:30:00,67.65,67.67,67.64,67.66,62919.0,59.6681,59.6858,59.6593,59.6769,62919.0
2018-09-20 14:40:00,67.65,67.69,67.64,67.68,110798.0,59.6681,59.7034,59.6593,59.6946,110798.0
2018-09-20 14:50:00,67.68,67.69,67.67,67.69,38538.0,59.6946,59.7034,59.6858,59.7034,38538.0
2018-09-20 15:00:00,67.69,67.7,67.66,67.67,129333.0,59.7034,59.7122,59.6769,59.6858,129333.0
2018-09-20 15:10:00,67.67,67.73,67.67,67.71,60719.0,59.6858,59.7387,59.6858,59.721,60719.0
2018-09-20 15:20:00,67.71,67.74,67.69,67.72,104590.0,59.721,59.7475,59.7034,59.7299,104590.0
2018-09-20 15:30:00,67.72,67.73,67.71,67.73,71416.0,59.7299,59.7387,59.721,59.7387,71416.0
2018-09-20 15:40:00,67.73,67.74,67.7,67.72,118263.0,59.7387,59.7475,59.7122,59.7299,118263.0
2018-09-20 15:50:00,67.72,67.72,67.66,67.67,205813.0,59.7299,59.7299,59.6769,59.6858,205813.0
2018-09-21 09:30:00,67.65,67.7,67.6,67.63,339755.0,59.6681,59.7122,59.624,59.6505,339755.0
2018-09-21 09:40:00,67.64,67.68,67.6,67.67,101672.0,59.6593,59.6946,59.624,59.6858,101672.0
2018-09-21 09:50:00,67.68,67.72,67.66,67.66,187807.0,59.6946,59.7299,59.6769,59.6769,187807.0
2018-09-21 10:00:00,67.66,67.72,67.64,67.72,34725.0,59.6769,59.7299,59.6593,59.7299,34725.0
2018-09-21 10:10:00,67.72,67.75,67.68,67.73,38963.0,59.7299,59.7563,59.6946,59.7387,38963.0
2018-09-21 10:20:00,67.73,67.75,67.68,67.74,30868.0,59.7387,59.7563,59.6946,59.7475,30868.0
2018-09-21 10:30:00,67.73,67.76,67.7,67.75,29612.0,59.7387,59.7651,59.7122,59.7563,29612.0
2018-09-21 10:40:00,67.76,67.78,67.74,67.77,75578.0,59.7651,59.7828,59.7475,59.774,75578.0
2018-09-21 10:50:00,67.77,67.81,67.75,67.79,71982.0,59.774,59.8092,59.7563,59.7916,71982.0
2018-09-21 11:00:00,67.78,67.87,67.76,67.86,80030.0,59.7828,59.8622,59.7651,59.8533,80030.0
2018-09-21 11:10:00,67.86,67.94,67.84,67.93,64580.0,59.8533,59.9239,59.8357,59.9151,64580.0
2018-09-21 11:20:00,67.92,67.93,67.89,67.92,63320.0,59.9063,59.9151,59.8798,59.9063,63320.0
2018-09-21 11:30:00,67.91,67.92,67.84,67.86,53611.0,59.8974,59.9063,59.8357,59.8533,53611.0
2018-09-21 11:40:00,67.86,67.92,67.85,67.89,58942.0,59.8533,59.9063,59.8445,59.8798,58942.0
2018-09-21 11:50:00,67.9,67.92,67.87,67.89,64192.0,59.8886,59.9063,59.8622,59.8798,64192.0
2018-09-21 12:00:00,67.89,68.15,67.86,67.92,112479.0,59.8798,60.1091,59.8533,59.9063,112479.0
2018-09-21 12:10:00,67.93,67.94,67.86,67.88,30026.0,59.9151,59.9239,59.8533,59.871,30026.0
2018-09-21 12:20:00,67.89,67.94,67.85,67.88,47621.0,59.8798,59.9239,59.8445,59.871,47621.0
2018-09-21 12:30:00,67.88,67.9,67.82,67.86,35288.0,59.871,59.8886,59.8181,59.8533,35288.0
2018-09-21 12:40:00,67.86,67.89,67.82,67.88,27259.0,59.8533,59.8798,59.8181,59.871,27259.0
2018-09-21 12:50:00,67.88,67.88,67.78,67.81,29049.0,59.871,59.871,59.7828,59.8092,29049.0
2018-09-21 13:00:00,67.81,67.84,67.8,67.8,14027.0,59.8092,59.8357,59.8004,59.8004,14027.0
2018-09-21 13:10:00,67.8,67.84,67.78,67.8,13932.0,59.8004,59.8357,59.7828,59.8004,13932.0
2018-09-21 13:20:00,67.8,67.85,67.8,67.8,23049.0,59.8004,59.8445,59.8004,59.8004,23049.0
2018-09-21 13:30:00,67.81,67.85,67.81,67.84,18942.0,59.8092,59.8445,59.8092,59.8357,18942.0
2018-09-21 13:40:00,67.85,67.86,67.83,67.83,19839.0,59.8445,59.8533,59.8269,59.8269,19839.0
2018-09-21 13:50:00,67.84,67.86,67.79,67.83,19263.0,59.8357,59.8533,59.7916,59.8269,19263.0
2018-09-21 14:00:00,67.84,67.87,67.81,67.82,20553.0,59.8357,59.8622,59.8092,59.8181,20553.0
2018-09-21 14:10:00,67.82,67.83,67.79,67.81,21830.0,59.8181,59.8269,59.7916,59.8092,21830.0
2018-09-21 14:20:00,67.81,67.83,67.79,67.81,74628.0,59.8092,59.8269,59.7916,59.8092,74628.0
2018-09-21 14:30:00,67.81,67.83,67.81,67.81,36563.0,59.8092,59.8269,59.8092,59.8092,36563.0
2018-09-21 14:40:00,67.8,67.83,67.79,67.82,31790.0,59.8004,59.8269,59.7916,59.8181,31790.0
2018-09-21 14:50:00,67.81,67.83,67.81,67.82,22690.0,59.8092,59.8269,59.8092,59.8181,22690.0
2018-09-21 15:00:00,67.83,67.85,67.81,67.83,38852.0,59.8269,59.8445,59.8092,59.8269,38852.0
2018-09-21 15:10:00,67.82,67.85,67.81,67.85,45961.0,59.8181,59.8445,59.8092,59.8445,45961.0
2018-09-21 15:20:00,67.85,67.89,67.85,67.86,33518.0,59.8445,59.8798,59.8445,59.8533,33518.0
2018-09-21 15:30:00,67.85,67.86,67.82,67.84,44832.0,59.8445,59.8533,59.8181,59.8357,44832.0
2018-09-21 15:40:00,67.84,67.88,67.83,67.86,54898.0,59.8357,59.871,59.8269,59.8533,54898.0
2018-09-21 15:50:00,67.85,67.9,67.82,67.87,243536.0,59.8445,59.8886,59.8181,59.8622,243536.0
2018-09-24 09:30:00,67.25,67.35,67.0,67.1,160988.0,59.3153,59.4035,59.0948,59.183,160988.0
2018-09-24 09:40:00,67.1,67.19,67.07,67.13,226637.0,59.183,59.2624,59.1566,59.2095,226637.0
2018-09-24 09:50:00,67.11,67.17,67.1,67.11,126740.0,59.1918,59.2448,59.183,59.1918,126740.0
2018-09-24 10:00:00,67.12,67.15,67.07,67.09,65523.0,59.2007,59.2271,59.1566,59.1742,65523.0
2018-09-24 10:10:00,67.09,67.13,67.04,67.05,65975.0,59.1742,59.2095,59.1301,59.1389,65975.0
2018-09-24 10:20:00,67.05,67.11,67.02,67.09,43307.0,59.1389,59.1918,59.1125,59.1742,43307.0
2018-09-24 10:30:00,67.08,67.21,67.06,67.14,78950.0,59.1654,59.28,59.1477,59.2183,78950.0
2018-09-24 10:40:00,67.12,67.17,67.07,67.14,38481.0,59.2007,59.2448,59.1566,59.2183,38481.0
2018-09-24 10:50:00,67.13,67.28,67.13,67.24,172728.0,59.2095,59.3418,59.2095,59.3065,172728.0
2018-09-24 11:00:00,67.25,67.26,67.17,67.21,74780.0,59.3153,59.3241,59.2448,59.28,74780.0
2018-09-24 11:10:00,67.21,67.24,67.17,67.2,46028.0,59.28,59.3065,59.2448,59.2712,46028.0
2018-09-24 11:20:00,67.2,67.4,67.18,67.39,94145.0,59.2712,59.4476,59.2536,59.4388,94145.0
2018-09-24 11:30:00,67.4,67.42,67.34,67.36,35683.0,59.4476,59.4653,59.3947,59.4123,35683.0
2018-09-24 11:40:00,67.35,67.35,67.27,67.32,38241.0,59.4035,59.4035,59.333,59.3771,38241.0
2018-09-24 11:50:00,67.32,67.35,67.3,67.31,35303.0,59.3771,59.4035,59.3594,59.3682,35303.0
2018-09-24 12:00:00,67.31,67.33,67.28,67.29,18868.0,59.3682,59.3859,59.3418,59.3506,18868.0
2018-09-24 12:10:00,67.29,67.33,67.25,67.29,99036.0,59.3506,59.3859,59.3153,59.3506,99036.0
2018-09-24 12:20:00,67.29,67.33,67.29,67.31,12232.0,59.3506,59.3859,59.3506,59.3682,12232.0
2018-09-24 12:30:00,67.31,67.33,67.29,67.3,7184.0,59.3682,59.3859,59.3506,59.3594,7184.0
2018-09-24 12:40:00,67.3,67.33,67.28,67.3,16667.0,59.3594,59.3859,59.3418,59.3594,16667.0
2018-09-24 12:50:00,67.3,67.3,67.18,67.23,27051.0,59.3594,59.3594,59.2536,59.2977,27051.0
2018-09-24 13:00:00,67.23,67.28,67.22,67.24,13123.0,59.2977,59.3418,59.2889,59.3065,13123.0
2018-09-24 13:10:00,67.24,67.28,67.23,67.26,5459.0,59.3065,59.3418,59.2977,59.3241,5459.0
2018-09-24 13:20:00,67.27,67.32,67.23,67.26,11327.0,59.333,59.3771,59.2977,59.3241,11327.0
2018-09-24 13:30:00,67.26,67.32,67.24,67.25,12434.0,59.3241,59.3771,59.3065,59.3153,12434.0
2018-09-24 13:40:00,67.27,67.31,67.27,67.3,11422.0,59.333,59.3682,59.333,59.3594,11422.0
2018-09-24 13:50:00,67.3,67.34,67.29,67.3,25667.0,59.3594,59.3947,59.3506,59.3594,25667.0
2018-09-24 14:00:00,67.3,67.36,67.3,67.35,9628.0,59.3594,59.4123,59.3594,59.4035,9628.0
2018-09-24 14:10:00,67.36,67.38,67.28,67.28,13191.0,59.4123,59.43,59.3418,59.3418,13191.0
2018-09-24 14:20:00,67.28,67.32,67.24,67.3,29668.0,59.3418,59.3771,59.3065,59.3594,29668.0
2018-09-24 14:30:00,67.29,67.37,67.26,67.36,11638.0,59.3506,59.4212,59.3241,59.4123,11638.0
2018-09-24 14:40:00,67.36,67.38,67.35,67.35,11022.0,59.4123,59.43,59.4035,59.4035,11022.0
2018-09-24 14:50:00,67.36,67.4,67.35,67.38,42358.0,59.4123,59.4476,59.4035,59.43,42358.0
2018-09-24 15:00:00,67.38,67.42,67.36,67.38,10942.0,59.43,59.4653,59.4123,59.43,10942.0
2018-09-24 15:10:00,67.39,67.52,67.39,67.52,94277.0,59.4388,59.5535,59.4388,59.5535,94277.0
2018-09-24 15:20:00,67.51,67.56,67.51,67.54,44308.0,59.5446,59.5887,59.5446,59.5711,44308.0
2018-09-24 15:30:00,67.54,67.57,67.52,67.53,61742.0,59.5711,59.5976,59.5535,59.5623,61742.0
2018-09-24 15:40:00,67.53,67.56,67.51,67.52,85361.0,59.5623,59.5887,59.5446,59.5535,85361.0
2018-09-24 15:50:00,67.52,67.57,67.5,67.53,217386.0,59.5535,59.5976,59.5358,59.5623,217386.0
2018-09-25 09:30:00,67.73,67.82,67.67,67.79,175485.0,59.7387,59.8181,59.6858,59.7916,175485.0
2018-09-25 09:40:00,67.78,67.83,67.73,67.75,154957.0,59.7828,59.8269,59.7387,59.7563,154957.0
2018-09-25 09:50:00,67.74,67.79,67.68,67.71,118082.0,59.7475,59.7916,59.6946,59.721,118082.0
2018-09-25 10:00:00,67.71,67.74,67.62,67.63,66632.0,59.721,59.7475,59.6417,59.6505,66632.0
2018-09-25 10:10:00,67.63,67.76,67.56,67.72,100479.0,59.6505,59.7651,59.5887,59.7299,100479.0
2018-09-25 10:20:00,67.72,67.72,67.57,67.6,51410.0,59.7299,59.7299,59.5976,59.624,51410.0
2018-09-25 10:30:00,67.6,67.7,67.57,67.7,54904.0,59.624,59.7122,59.5976,59.7122,54904.0
2018-09-25 10:40:00,67.69,67.78,67.69,67.78,82526.0,59.7034,59.7828,59.7034,59.7828,82526.0
2018-09-25 10:50:00,67.78,67.84,67.73,67.75,117318.0,59.7828,59.8357,59.7387,59.7563,117318.0
2018-09-25 11:00:00,67.75,67.82,67.7,67.81,111885.0,59.7563,59.8181,59.7122,59.8092,111885.0
2018-09-25 11:10:00,67.81,67.87,67.74,67.75,122798.0,59.8092,59.8622,59.7475,59.7563,122798.0
2018-09-25 11:20:00,67.75,67.86,67.71,67.84,97859.0,59.7563,59.8533,59.721,59.8357,97859.0
2018-09-25 11:30:00,67.85,67.87,67.81,67.83,84843.0,59.8445,59.8622,59.8092,59.8269,84843.0
2018-09-25 11:40:00,67.82,67.84,67.8,67.83,26485.0,59.8181,59.8357,59.8004,59.8269,26485.0
2018-09-25 11:50:00,67.82,67.86,67.73,67.74,78300.0,59.8181,59.8533,59.7387,59.7475,78300.0
2018-09-25 12:00:00,67.74,67.79,67.72,67.74,52795.0,59.7475,59.7916,59.7299,59.7475,52795.0
2018-09-25 12:10:00,67.75,67.77,67.69,67.72,23490.0,59.7563,59.774,59.7034,59.7299,23490.0
2018-09-25 12:20:00,67.72,67.76,67.72,67.75,16569.0,59.7299,59.7651,59.7299,59.7563,16569.0
2018-09-25 12:30:00,67.75,67.75,67.71,67.72,12542.0,59.7563,59.7563,59.721,59.7299,12542.0
2018-09-25 12:40:00,67.72,67.74,67.72,67.74,11123.0,59.7299,59.7475,59.7299,59.7475,11123.0
2018-09-25 12:50:00,67.73,67.74,67.64,67.69,206664.0,59.7387,59.7475,59.6593,59.7034,206664.0
2018-09-25 13:00:00,67.68,67.72,67.65,67.7,70171.0,59.6946,59.7299,59.6681,59.7122,70171.0
2018-09-25 13:10:00,67.7,67.72,67.65,67.71,23547.0,59.7122,59.7299,59.6681,59.721,23547.0
2018-09-25 13:20:00,67.73,67.77,67.72,67.77,19999.0,59.7387,59.774,59.7299,59.774,19999.0
2018-09-25 13:30:00,67.77,67.77,67.71,67.77,23071.0,59.774,59.774,59.721,59.774,23071.0
2018-09-25 13:40:00,67.76,67.76,67.69,67.73,38215.0,59.7651,59.7651,59.7034,59.7387,38215.0
2018-09-25 13:50:00,67.73,67.77,67.68,67.7,32644.0,59.7387,59.774,59.6946,59.7122,32644.0
2018-09-25 14:00:00,67.68,67.72,67.67,67.67,16002.0,59.6946,59.7299,59.6858,59.6858,16002.0
2018-09-25 14:10:00,67.68,67.76,67.67,67.75,21999.0,59.6946,59.7651,59.6858,59.7563,21999.0
2018-09-25 14:20:00,67.76,67.78,67.74,67.78,49779.0,59.7651,59.7828,59.7475,59.7828,49779.0
2018-09-25 14:30:00,67.77,67.8,67.74,67.76,23421.0,59.774,59.8004,59.7475,59.7651,23421.0
2018-09-25 14:40:00,67.76,67.78,67.7,67.72,22965.0,59.7651,59.7828,59.7122,59.7299,22965.0
2018-09-25 14:50:00,67.73,67.81,67.71,67.81,9749.0,59.7387,59.8092,59.721,59.8092,9749.0
2018-09-25 15:00:00,67.82,67.88,67.78,67.85,55557.0,59.8181,59.871,59.7828,59.8445,55557.0
2018-09-25 15:10:00,67.86,67.92,67.83,67.89,98595.0,59.8533,59.9063,59.8269,59.8798,98595.0
2018-09-25 15:20:00,67.89,67.92,67.88,67.91,28222.0,59.8798,59.9063,59.871,59.8974,28222.0
2018-09-25 15:30:00,67.9,67.95,67.85,67.91,47574.0,59.8886,59.9327,59.8445,59.8974,47574.0
2018-09-25 15:40:00,67.91,67.96,67.86,67.89,45071.0,59.8974,59.9416,59.8533,59.8798,45071.0
2018-09-25 15:50:00,67.88,67.96,67.84,67.85,187031.0,59.871,59.9416,59.8357,59.8445,187031.0
2018-09-26 09:30:00,67.99,68.21,67.96,68.21,174845.0,59.968,60.1621,59.9416,60.1621,174845.0
2018-09-26 09:40:00,68.2,68.39,68.2,68.36,165551.0,60.1532,60.3208,60.1532,60.2944,165551.0
2018-09-26 09:50:00,68.37,68.41,68.37,68.38,75267.0,60.3032,60.3385,60.3032,60.312,75267.0
2018-09-26 10:00:00,68.38,68.46,68.31,68.32,198829.0,60.312,60.3826,60.2503,60.2591,198829.0
2018-09-26 10:10:00,68.31,68.4,68.25,68.39,101149.0,60.2503,60.3296,60.1973,60.3208,101149.0
2018-09-26 10:20:00,68.39,68.42,68.31,68.33,99240.0,60.3208,60.3473,60.2503,60.2679,99240.0
2018-09-26 10:30:00,68.31,68.4,68.27,68.39,108150.0,60.2503,60.3296,60.215,60.3208,108150.0
2018-09-26 10:40:00,68.38,68.43,68.33,68.42,93535.0,60.312,60.3561,60.2679,60.3473,93535.0
2018-09-26 10:50:00,68.42,68.44,68.37,68.39,144359.0,60.3473,60.3649,60.3032,60.3208,144359.0
2018-09-26 11:00:00,68.39,68.4,68.26,68.3,99733.0,60.3208,60.3296,60.2062,60.2414,99733.0
2018-09-26 11:10:00,68.3,68.39,68.29,68.38,52493.0,60.2414,60.3208,60.2326,60.312,52493.0
2018-09-26 11:20:00,68.39,68.4,68.31,68.37,122950.0,60.3208,60.3296,60.2503,60.3032,122950.0
2018-09-26 11:30:00,68.37,68.39,68.26,68.27,88700.0,60.3032,60.3208,60.2062,60.215,88700.0
2018-09-26 11:40:00,68.26,68.33,68.26,68.29,45256.0,60.2062,60.2679,60.2062,60.2326,45256.0
2018-09-26 11:50:00,68.28,68.3,68.21,68.29,28878.0,60.2238,60.2414,60.1621,60.2326,28878.0
2018-09-26 12:00:00,68.3,68.31,68.22,68.24,29796.0,60.2414,60.2503,60.1709,60.1885,29796.0
2018-09-26 12:10:00,68.24,68.3,68.24,68.26,231594.0,60.1885,60.2414,60.1885,60.2062,231594.0
2018-09-26 12:20:00,68.27,68.35,68.26,68.33,44591.0,60.215,60.2855,60.2062,60.2679,44591.0
2018-09-26 12:30:00,68.33,68.36,68.32,68.33,26836.0,60.2679,60.2944,60.2591,60.2679,26836.0
2018-09-26 12:40:00,68.33,68.39,68.31,68.38,68528.0,60.2679,60.3208,60.2503,60.312,68528.0
2018-09-26 12:50:00,68.38,68.44,68.37,68.44,50234.0,60.312,60.3649,60.3032,60.3649,50234.0
2018-09-26 13:00:00,68.44,68.44,68.37,68.39,147656.0,60.3649,60.3649,60.3032,60.3208,147656.0
2018-09-26 13:10:00,68.39,68.42,68.35,68.4,58848.0,60.3208,60.3473,60.2855,60.3296,58848.0
2018-09-26 13:20:00,68.4,68.4,68.3,68.31,51541.0,60.3296,60.3296,60.2414,60.2503,51541.0
2018-09-26 13:30:00,68.31,68.32,68.24,68.28,124124.0,60.2503,60.2591,60.1885,60.2238,124124.0
2018-09-26 13:40:00,68.29,68.3,68.19,68.26,68190.0,60.2326,60.2414,60.1444,60.2062,68190.0
2018-09-26 13:50:00,68.26,68.34,68.22,68.32,82336.0,60.2062,60.2767,60.1709,60.2591,82336.0
2018-09-26 14:00:00,68.36,68.76,68.09,68.4,496626.0,60.2944,60.6472,60.0562,60.3296,496626.0
2018-09-26 14:10:00,68.37,68.5,68.28,68.42,395780.0,60.3032,60.4178,60.2238,60.3473,395780.0
2018-09-26 14:20:00,68.42,68.45,68.22,68.26,309557.0,60.3473,60.3737,60.1709,60.2062,309557.0
2018-09-26 14:30:00,68.27,68.39,68.09,68.27,228675.0,60.215,60.3208,60.0562,60.215,228675.0
2018-09-26 14:40:00,68.26,68.27,67.93,68.04,454846.0,60.2062,60.215,59.9151,60.0121,454846.0
2018-09-26 14:50:00,68.03,68.4,67.94,68.37,115415.0,60.0033,60.3296,59.9239,60.3032,115415.0
2018-09-26 15:00:00,68.38,68.5,68.26,68.45,187801.0,60.312,60.4178,60.2062,60.3737,187801.0
2018-09-26 15:10:00,68.43,68.43,68.24,68.39,85429.0,60.3561,60.3561,60.1885,60.3208,85429.0
2018-09-26 15:20:00,68.39,68.39,68.29,68.29,199937.0,60.3208,60.3208,60.2326,60.2326,199937.0
2018-09-26 15:30:00,68.28,68.28,68.06,68.07,113005.0,60.2238,60.2238,60.0298,60.0386,113005.0
2018-09-26 15:40:00,68.07,68.07,67.83,67.83,282494.0,60.0386,60.0386,59.8269,59.8269,282494.0
2018-09-26 15:50:00,67.84,67.93,67.8,67.9,523976.0,59.8357,59.9151,59.8004,59.8886,523976.0
2018-09-27 09:30:00,68.6,68.65,68.52,68.62,182157.0,60.506,60.5501,60.4355,60.5237,182157.0
2018-09-27 09:40:00,68.62,68.65,68.56,68.58,214977.0,60.5237,60.5501,60.4708,60.4884,214977.0
2018-09-27 09:50:00,68.58,68.64,68.58,68.63,64012.0,60.4884,60.5413,60.4884,60.5325,64012.0
2018-09-27 10:00:00,68.63,68.72,68.62,68.7,78380.0,60.5325,60.6119,60.5237,60.5942,78380.0
2018-09-27 10:10:00,68.7,68.76,68.67,68.74,110883.0,60.5942,60.6472,60.5678,60.6295,110883.0
2018-09-27 10:20:00,68.73,68.84,68.72,68.84,61823.0,60.6207,60.7177,60.6119,60.7177,61823.0
2018-09-27 10:30:00,68.83,68.86,68.81,68.84,74353.0,60.7089,60.7354,60.6913,60.7177,74353.0
2018-09-27 10:40:00,68.84,68.86,68.76,68.79,64413.0,60.7177,60.7354,60.6472,60.6736,64413.0
2018-09-27 10:50:00,68.79,68.82,68.75,68.77,78300.0,60.6736,60.7001,60.6383,60.656,78300.0
2018-09-27 11:00:00,68.78,68.82,68.72,68.73,51714.0,60.6648,60.7001,60.6119,60.6207,51714.0
2018-09-27 11:10:00,68.73,68.73,68.66,68.68,26999.0,60.6207,60.6207,60.559,60.5766,26999.0
2018-09-27 11:20:00,68.68,68.71,68.62,68.66,68031.0,60.5766,60.6031,60.5237,60.559,68031.0
2018-09-27 11:30:00,68.65,68.66,68.6,68.62,91534.0,60.5501,60.559,60.506,60.5237,91534.0
2018-09-27 11:40:00,68.62,68.64,68.6,68.61,84107.0,60.5237,60.5413,60.506,60.5149,84107.0
2018-09-27 11:50:00,68.6,68.61,68.57,68.61,92075.0,60.506,60.5149,60.4796,60.5149,92075.0
2018-09-27 12:00:00,68.61,68.63,68.59,68.62,36090.0,60.5149,60.5325,60.4972,60.5237,36090.0
2018-09-27 12:10:00,68.62,68.66,68.6,68.66,44132.0,60.5237,60.559,60.506,60.559,44132.0
2018-09-27 12:20:00,68.66,68.67,68.61,68.64,77899.0,60.559,60.5678,60.5149,60.5413,77899.0
2018-09-27 12:30:00,68.63,68.65,68.6,68.64,63621.0,60.5325,60.5501,60.506,60.5413,63621.0
2018-09-27 12:40:00,68.63,68.64,68.6,68.62,87909.0,60.5325,60.5413,60.506,60.5237,87909.0
2018-09-27 12:50:00,68.63,68.64,68.57,68.57,45667.0,60.5325,60.5413,60.4796,60.4796,45667.0
2018-09-27 13:00:00,68.57,68.58,68.55,68.56,84878.0,60.4796,60.4884,60.4619,60.4708,84878.0
2018-09-27 13:10:00,68.56,68.57,68.55,68.55,17401.0,60.4708,60.4796,60.4619,60.4619,17401.0
2018-09-27 13:20:00,68.55,68.56,68.51,68.55,120302.0,60.4619,60.4708,60.4267,60.4619,120302.0
2018-09-27 13:30:00,68.54,68.57,68.54,68.56,24026.0,60.4531,60.4796,60.4531,60.4708,24026.0
2018-09-27 13:40:00,68.56,68.57,68.5,68.56,82696.0,60.4708,60.4796,60.4178,60.4708,82696.0
2018-09-27 13:50:00,68.56,68.59,68.56,68.58,16033.0,60.4708,60.4972,60.4708,60.4884,16033.0
2018-09-27 14:00:00,68.59,68.59,68.52,68.56,34789.0,60.4972,60.4972,60.4355,60.4708,34789.0
2018-09-27 14:10:00,68.56,68.58,68.55,68.57,39388.0,60.4708,60.4884,60.4619,60.4796,39388.0
2018-09-27 14:20:00,68.57,68.59,68.51,68.52,32577.0,60.4796,60.4972,60.4267,60.4355,32577.0
2018-09-27 14:30:00,68.52,68.56,68.52,68.54,25729.0,60.4355,60.4708,60.4355,60.4531,25729.0
2018-09-27 14:40:00,68.53,68.56,68.53,68.56,17415.0,60.4443,60.4708,60.4443,60.4708,17415.0
2018-09-27 14:50:00,68.56,68.57,68.54,68.54,23356.0,60.4708,60.4796,60.4531,60.4531,23356.0
2018-09-27 15:00:00,68.54,68.59,68.54,68.55,20486.0,60.4531,60.4972,60.4531,60.4619,20486.0
2018-09-27 15:10:00,68.55,68.57,68.53,68.56,46306.0,60.4619,60.4796,60.4443,60.4708,46306.0
2018-09-27 15:20:00,68.56,68.57,68.48,68.5,30619.0,60.4708,60.4796,60.4002,60.4178,30619.0
2018-09-27 15:30:00,68.5,68.52,68.47,68.49,64231.0,60.4178,60.4355,60.3914,60.409,64231.0
2018-09-27 15:40:00,68.49,68.54,68.48,68.53,37374.0,60.409,60.4531,60.4002,60.4443,37374.0
2018-09-27 15:50:00,68.52,68.57,68.49,68.5,105544.0,60.4355,60.4796,60.409,60.4178,105544.0
2018-09-28 09:30:00,68.09,68.18,68.03,68.16,102786.0,60.0562,60.1356,60.0033,60.118,102786.0
2018-09-28 09:40:00,68.17,68.19,68.07,68.09,150196.0,60.1268,60.1444,60.0386,60.0562,150196.0
2018-09-28 09:50:00,68.09,68.12,68.04,68.11,90218.0,60.0562,60.0827,60.0121,60.0739,90218.0
2018-09-28 10:00:00,68.1,68.14,68.06,68.07,128604.0,60.065,60.1003,60.0298,60.0386,128604.0
2018-09-28 10:10:00,68.06,68.1,68.03,68.1,42096.0,60.0298,60.065,60.0033,60.065,42096.0
2018-09-28 10:20:00,68.12,68.2,68.11,68.18,62053.0,60.0827,60.1532,60.0739,60.1356,62053.0
2018-09-28 10:30:00,68.19,68.23,68.15,68.22,55556.0,60.1444,60.1797,60.1091,60.1709,55556.0
2018-09-28 10:40:00,68.23,68.29,68.22,68.29,72881.0,60.1797,60.2326,60.1709,60.2326,72881.0
2018-09-28 10:50:00,68.29,68.35,68.29,68.31,118274.0,60.2326,60.2855,60.2326,60.2503,118274.0
2018-09-28 11:00:00,68.32,68.33,68.26,68.29,54562.0,60.2591,60.2679,60.2062,60.2326,54562.0
2018-09-28 11:10:00,68.29,68.35,68.29,68.32,20172.0,60.2326,60.2855,60.2326,60.2591,20172.0
2018-09-28 11:20:00,68.32,68.33,68.29,68.31,54543.0,60.2591,60.2679,60.2326,60.2503,54543.0
2018-09-28 11:30:00,68.31,68.34,68.22,68.22,46028.0,60.2503,60.2767,60.1709,60.1709,46028.0
2018-09-28 11:40:00,68.22,68.25,68.21,68.22,56375.0,60.1709,60.1973,60.1621,60.1709,56375.0
2018-09-28 11:50:00,68.22,68.27,68.21,68.25,91242.0,60.1709,60.215,60.1621,60.1973,91242.0
2018-09-28 12:00:00,68.24,68.28,68.22,68.24,53991.0,60.1885,60.2238,60.1709,60.1885,53991.0
2018-09-28 12:10:00,68.25,68.3,68.25,68.27,53067.0,60.1973,60.2414,60.1973,60.215,53067.0
2018-09-28 12:20:00,68.27,68.29,68.23,68.25,20341.0,60.215,60.2326,60.1797,60.1973,20341.0
2018-09-28 12:30:00,68.25,68.28,68.22,68.25,31894.0,60.1973,60.2238,60.1709,60.1973,31894.0
2018-09-28 12:40:00,68.24,68.24,68.11,68.12,47699.0,60.1885,60.1885,60.0739,60.0827,47699.0
2018-09-28 12:50:00,68.12,68.23,68.12,68.23,103708.0,60.0827,60.1797,60.0827,60.1797,103708.0
2018-09-28 13:00:00,68.22,68.22,68.15,68.17,45941.0,60.1709,60.1709,60.1091,60.1268,45941.0
2018-09-28 13:10:00,68.16,68.2,68.15,68.2,36124.0,60.118,60.1532,60.1091,60.1532,36124.0
2018-09-28 13:20:00,68.19,68.24,68.18,68.22,37886.0,60.1444,60.1885,60.1356,60.1709,37886.0
2018-09-28 13:30:00,68.23,68.26,68.21,68.24,15956.0,60.1797,60.2062,60.1621,60.1885,15956.0
2018-09-28 13:40:00,68.25,68.26,68.21,68.23,39648.0,60.1973,60.2062,60.1621,60.1797,39648.0
2018-09-28 13:50:00,68.23,68.28,68.22,68.25,138272.0,60.1797,60.2238,60.1709,60.1973,138272.0
2018-09-28 14:00:00,68.25,68.25,68.18,68.21,41176.0,60.1973,60.1973,60.1356,60.1621,41176.0
2018-09-28 14:10:00,68.2,68.22,68.17,68.21,46384.0,60.1532,60.1709,60.1268,60.1621,46384.0
2018-09-28 14:20:00,68.21,68.24,68.2,68.24,22032.0,60.1621,60.1885,60.1532,60.1885,22032.0
2018-09-28 14:30:00,68.23,68.25,68.21,68.25,16024.0,60.1797,60.1973,60.1621,60.1973,16024.0
2018-09-28 14:40:00,68.25,68.27,68.2,68.2,21280.0,60.1973,60.215,60.1532,60.1532,21280.0
2018-09-28 14:50:00,68.2,68.25,68.2,68.23,33512.0,60.1532,60.1973,60.1532,60.1797,33512.0
2018-09-28 15:00:00,68.23,68.26,68.21,68.24,46718.0,60.1797,60.2062,60.1621,60.1885,46718.0
2018-09-28 15:10:00,68.24,68.25,68.22,68.23,51443.0,60.1885,60.1973,60.1709,60.1797,51443.0
2018-09-28 15:20:00,68.22,68.26,68.17,68.17,37331.0,60.1709,60.2062,60.1268,60.1268,37331.0
2018-09-28 15:30:00,68.17,68.25,68.15,68.2,110668.0,60.1268,60.1973,60.1091,60.1532,110668.0
2018-09-28 15:40:00,68.19,68.25,68.17,68.23,114386.0,60.1444,60.1973,60.1268,60.1797,114386.0
2018-09-28 15:50:00,68.22,68.29,68.18,68.26,183075.0,60.1709,60.2326,60.1356,60.2062,183075.0
2018-10-01 09:30:00,68.28,68.28,68.1,68.14,80921.0,60.2238,60.2238,60.065,60.1003,80921.0
2018-10-01 09:40:00,68.14,68.23,68.13,68.2,70026.0,60.1003,60.1797,60.0915,60.1532,70026.0
2018-10-01 09:50:00,68.2,68.2,68.15,68.17,17900.0,60.1532,60.1532,60.1091,60.1268,17900.0
2018-10-01 10:00:00,68.18,68.29,68.17,68.28,39566.0,60.1356,60.2326,60.1268,60.2238,39566.0
2018-10-01 10:10:00,68.28,68.28,68.19,68.24,53673.0,60.2238,60.2238,60.1444,60.1885,53673.0
2018-10-01 10:20:00,68.25,68.31,68.25,68.27,33266.0,60.1973,60.2503,60.1973,60.215,33266.0
2018-10-01 10:30:00,68.27,68.28,68.19,68.21,38415.0,60.215,60.2238,60.1444,60.1621,38415.0
2018-10-01 10:40:00,68.21,68.21,68.08,68.11,104614.0,60.1621,60.1621,60.0474,60.0739,104614.0
2018-10-01 10:50:00,68.1,68.2,68.09,68.19,47587.0,60.065,60.1532,60.0562,60.1444,47587.0
2018-10-01 11:00:00,68.19,68.21,68.15,68.2,18757.0,60.1444,60.1621,60.1091,60.1532,18757.0
2018-10-01 11:10:00,68.2,68.23,68.17,68.2,25895.0,60.1532,60.1797,60.1268,60.1532,25895.0
2018-10-01 11:20:00,68.2,68.22,68.17,68.19,23972.0,60.1532,60.1709,60.1268,60.1444,23972.0
2018-10-01 11:30:00,68.19,68.2,68.09,68.14,53755.0,60.1444,60.1532,60.0562,60.1003,53755.0
2018-10-01 11:40:00,68.14,68.17,68.12,68.16,14984.0,60.1003,60.1268,60.0827,60.118,14984.0
2018-10-01 11:50:00,68.16,68.16,68.11,68.13,23502.0,60.118,60.118,60.0739,60.0915,23502.0
2018-10-01 12:00:00,68.13,68.15,68.12,68.13,24645.0,60.0915,60.1091,60.0827,60.0915,24645.0
2018-10-01 12:10:00,68.12,68.14,68.11,68.14,11428.0,60.0827,60.1003,60.0739,60.1003,11428.0
2018-10-01 12:20:00,68.13,68.13,68.05,68.08,26234.0,60.0915,60.0915,60.0209,60.0474,26234.0
2018-10-01 12:30:00,68.08,68.12,68.07,68.09,40478.0,60.0474,60.0827,60.0386,60.0562,40478.0
2018-10-01 12:40:00,68.09,68.11,68.01,68.04,97633.0,60.0562,60.0739,59.9857,60.0121,97633.0
2018-10-01 12:50:00,68.03,68.05,68.03,68.03,21975.0,60.0033,60.0209,60.0033,60.0033,21975.0
2018-10-01 13:00:00,68.03,68.11,68.03,68.1,14975.0,60.0033,60.0739,60.0033,60.065,14975.0
2018-10-01 13:10:00,68.09,68.09,68.07,68.08,8724.0,60.0562,60.0562,60.0386,60.0474,8724.0
2018-10-01 13:20:00,68.07,68.09,68.05,68.06,18209.0,60.0386,60.0562,60.0209,60.0298,18209.0
2018-10-01 13:30:00,68.07,68.08,68.05,68.08,41830.0,60.0386,60.0474,60.0209,60.0474,41830.0
2018-10-01 13:40:00,68.08,68.09,68.05,68.06,15168.0,60.0474,60.0562,60.0209,60.0298,15168.0
2018-10-01 13:50:00,68.06,68.06,68.02,68.03,22528.0,60.0298,60.0298,59.9945,60.0033,22528.0
2018-10-01 14:00:00,68.03,68.04,68.0,68.01,42101.0,60.0033,60.0121,59.9768,59.9857,42101.0
2018-10-01 14:10:00,68.02,68.02,67.99,68.01,35413.0,59.9945,59.9945,59.968,59.9857,35413.0
2018-10-01 14:20:00,68.01,68.03,68.0,68.02,20636.0,59.9857,60.0033,59.9768,59.9945,20636.0
2018-10-01 14:30:00,68.02,68.02,68.0,68.01,27297.0,59.9945,59.9945,59.9768,59.9857,27297.0
2018-10-01 14:40:00,68.01,68.03,67.99,68.02,18364.0,59.9857,60.0033,59.968,59.9945,18364.0
2018-10-01 14:50:00,68.02,68.03,68.0,68.03,20732.0,59.9945,60.0033,59.9768,60.0033,20732.0
2018-10-01 15:00:00,68.03,68.04,68.01,68.03,17860.0,60.0033,60.0121,59.9857,60.0033,17860.0
2018-10-01 15:10:00,68.02,68.05,68.02,68.02,67187.0,59.9945,60.0209,59.9945,59.9945,67187.0
2018-10-01 15:20:00,68.02,68.02,67.88,67.89,54173.0,59.9945,59.9945,59.871,59.8798,54173.0
2018-10-01 15:30:00,67.89,67.89,67.83,67.84,53521.0,59.8798,59.8798,59.8269,59.8357,53521.0
2018-10-01 15:40:00,67.84,67.88,67.77,67.86,68563.0,59.8357,59.871,59.774,59.8533,68563.0
2018-10-01 15:50:00,67.85,67.95,67.85,67.9,94081.0,59.8445,59.9327,59.8445,59.8886,94081.0
2018-10-02 09:30:00,66.87,66.92,66.81,66.86,190614.0,58.9802,59.0243,58.9272,58.9713,190614.0
2018-10-02 09:40:00,66.84,66.97,66.84,66.95,209385.0,58.9537,59.0684,58.9537,59.0507,209385.0
2018-10-02 09:50:00,66.95,66.97,66.88,66.95,79735.0,59.0507,59.0684,58.989,59.0507,79735.0
2018-10-02 10:00:00,66.95,66.99,66.86,66.87,123821.0,59.0507,59.086,58.9713,58.9802,123821.0
2018-10-02 10:10:00,66.87,66.95,66.86,66.88,46957.0,58.9802,59.0507,58.9713,58.989,46957.0
2018-10-02 10:20:00,66.89,66.92,66.84,66.89,76990.0,58.9978,59.0243,58.9537,58.9978,76990.0
2018-10-02 10:30:00,66.9,66.91,66.81,66.81,74373.0,59.0066,59.0154,58.9272,58.9272,74373.0
2018-10-02 10:40:00,66.81,66.95,66.8,66.94,112039.0,58.9272,59.0507,58.9184,59.0419,112039.0
2018-10-02 10:50:00,66.94,67.01,66.94,67.0,84252.0,59.0419,59.1036,59.0419,59.0948,84252.0
2018-10-02 11:00:00,67.01,67.07,66.99,67.06,48396.0,59.1036,59.1566,59.086,59.1477,48396.0
2018-10-02 11:10:00,67.07,67.09,67.05,67.06,59250.0,59.1566,59.1742,59.1389,59.1477,59250.0
2018-10-02 11:20:00,67.06,67.12,67.05,67.06,69388.0,59.1477,59.2007,59.1389,59.1477,69388.0
2018-10-02 11:30:00,67.07,67.08,66.93,66.93,54169.0,59.1566,59.1654,59.0331,59.0331,54169.0
2018-10-02 11:40:00,66.92,67.04,66.92,67.03,23157.0,59.0243,59.1301,59.0243,59.1213,23157.0
2018-10-02 11:50:00,67.03,67.07,67.01,67.06,29079.0,59.1213,59.1566,59.1036,59.1477,29079.0
2018-10-02 12:00:00,67.06,67.09,67.05,67.08,28690.0,59.1477,59.1742,59.1389,59.1654,28690.0
2018-10-02 12:10:00,67.09,67.1,67.0,67.03,33479.0,59.1742,59.183,59.0948,59.1213,33479.0
2018-10-02 12:20:00,67.02,67.06,67.0,67.04,36325.0,59.1125,59.1477,59.0948,59.1301,36325.0
2018-10-02 12:30:00,67.04,67.06,67.02,67.04,31227.0,59.1301,59.1477,59.1125,59.1301,31227.0
2018-10-02 12:40:00,67.04,67.05,66.97,66.97,11143.0,59.1301,59.1389,59.0684,59.0684,11143.0
2018-10-02 12:50:00,66.97,66.98,66.92,66.97,25183.0,59.0684,59.0772,59.0243,59.0684,25183.0
2018-10-02 13:00:00,66.97,67.0,66.96,66.98,19145.0,59.0684,59.0948,59.0595,59.0772,19145.0
2018-10-02 13:10:00,66.99,67.02,66.99,67.01,15326.0,59.086,59.1125,59.086,59.1036,15326.0
2018-10-02 13:20:00,67.01,67.02,67.0,67.01,8067.0,59.1036,59.1125,59.0948,59.1036,8067.0
2018-10-02 13:30:00,67.0,67.04,67.0,67.03,16519.0,59.0948,59.1301,59.0948,59.1213,16519.0
2018-10-02 13:40:00,67.03,67.06,67.02,67.05,10750.0,59.1213,59.1477,59.1125,59.1389,10750.0
2018-10-02 13:50:00,67.05,67.05,66.99,67.0,9545.0,59.1389,59.1389,59.086,59.0948,9545.0
2018-10-02 14:00:00,67.0,67.0,66.96,67.0,107404.0,59.0948,59.0948,59.0595,59.0948,107404.0
2018-10-02 14:10:00,67.0,67.06,67.0,67.06,27565.0,59.0948,59.1477,59.0948,59.1477,27565.0
2018-10-02 14:20:00,67.06,67.07,67.03,67.04,15187.0,59.1477,59.1566,59.1213,59.1301,15187.0
2018-10-02 14:30:00,67.04,67.04,67.0,67.01,11195.0,59.1301,59.1301,59.0948,59.1036,11195.0
2018-10-02 14:40:00,67.01,67.03,67.0,67.03,19204.0,59.1036,59.1213,59.0948,59.1213,19204.0
2018-10-02 14:50:00,67.03,67.03,66.97,67.0,17181.0,59.1213,59.1213,59.0684,59.0948,17181.0
2018-10-02 15:00:00,66.99,67.0,66.93,66.96,26678.0,59.086,59.0948,59.0331,59.0595,26678.0
2018-10-02 15:10:00,66.97,66.97,66.9,66.9,14816.0,59.0684,59.0684,59.0066,59.0066,14816.0
2018-10-02 15:20:00,66.9,66.94,66.89,66.92,26059.0,59.0066,59.0419,58.9978,59.0243,26059.0
2018-10-02 15:30:00,66.93,66.96,66.91,66.92,27231.0,59.0331,59.0595,59.0154,59.0243,27231.0
2018-10-02 15:40:00,66.93,66.97,66.89,66.92,115319.0,59.0331,59.0684,58.9978,59.0243,115319.0
2018-10-02 15:50:00,66.92,66.95,66.89,66.91,140547.0,59.0243,59.0507,58.9978,59.0154,140547.0
2018-10-03 09:30:00,67.02,67.09,66.86,66.89,133011.0,59.1125,59.1742,58.9713,58.9978,133011.0
2018-10-03 09:40:00,66.9,66.94,66.77,66.83,109595.0,59.0066,59.0419,58.892,58.9449,109595.0
2018-10-03 09:50:00,66.82,66.84,66.75,66.77,62140.0,58.9361,58.9537,58.8743,58.892,62140.0
2018-10-03 10:00:00,66.76,66.89,66.73,66.88,62871.0,58.8831,58.9978,58.8567,58.989,62871.0
2018-10-03 10:10:00,66.89,67.01,66.89,67.0,48318.0,58.9978,59.1036,58.9978,59.0948,48318.0
2018-10-03 10:20:00,66.99,67.09,66.99,67.05,29916.0,59.086,59.1742,59.086,59.1389,29916.0
2018-10-03 10:30:00,67.05,67.05,66.97,66.98,19246.0,59.1389,59.1389,59.0684,59.0772,19246.0
2018-10-03 10:40:00,66.98,67.0,66.91,66.99,35127.0,59.0772,59.0948,59.0154,59.086,35127.0
2018-10-03 10:50:00,67.0,67.0,66.89,66.92,46002.0,59.0948,59.0948,58.9978,59.0243,46002.0
2018-10-03 11:00:00,66.93,66.94,66.85,66.88,42032.0,59.0331,59.0419,58.9625,58.989,42032.0
2018-10-03 11:10:00,66.87,66.9,66.82,66.83,24091.0,58.9802,59.0066,58.9361,58.9449,24091.0
2018-10-03 11:20:00,66.83,66.83,66.76,66.8,95575.0,58.9449,58.9449,58.8831,58.9184,95575.0
2018-10-03 11:30:00,66.79,66.82,66.75,66.77,130498.0,58.9096,58.9361,58.8743,58.892,130498.0
2018-10-03 11:40:00,66.77,66.77,66.67,66.73,65598.0,58.892,58.892,58.8038,58.8567,65598.0
2018-10-03 11:50:00,66.74,66.77,66.64,66.72,46602.0,58.8655,58.892,58.7773,58.8479,46602.0
2018-10-03 12:00:00,66.72,66.73,66.58,66.59,104948.0,58.8479,58.8567,58.7244,58.7332,104948.0
2018-10-03 12:10:00,66.59,66.69,66.59,66.68,21798.0,58.7332,58.8214,58.7332,58.8126,21798.0
2018-10-03 12:20:00,66.67,66.72,66.67,66.72,20959.0,58.8038,58.8479,58.8038,58.8479,20959.0
2018-10-03 12:30:00,66.73,66.73,66.65,66.66,8800.0,58.8567,58.8567,58.7861,58.7949,8800.0
2018-10-03 12:40:00,66.66,66.67,66.59,66.66,44316.0,58.7949,58.8038,58.7332,58.7949,44316.0
2018-10-03 12:50:00,66.67,66.67,66.6,66.61,32789.0,58.8038,58.8038,58.742,58.7508,32789.0
2018-10-03 13:00:00,66.6,66.65,66.58,66.59,42224.0,58.742,58.7861,58.7244,58.7332,42224.0
2018-10-03 13:10:00,66.59,66.6,66.46,66.46,50196.0,58.7332,58.742,58.6185,58.6185,50196.0
2018-10-03 13:20:00,66.46,66.46,66.4,66.46,61116.0,58.6185,58.6185,58.5656,58.6185,61116.0
2018-10-03 13:30:00,66.46,66.52,66.43,66.5,20860.0,58.6185,58.6715,58.5921,58.6538,20860.0
2018-10-03 13:40:00,66.5,66.51,66.42,66.45,38935.0,58.6538,58.6626,58.5833,58.6097,38935.0
2018-10-03 13:50:00,66.45,66.47,66.4,66.41,30666.0,58.6097,58.6274,58.5656,58.5744,30666.0
2018-10-03 14:00:00,66.42,66.44,66.38,66.4,66005.0,58.5833,58.6009,58.548,58.5656,66005.0
2018-10-03 14:10:00,66.41,66.46,66.41,66.43,118610.0,58.5744,58.6185,58.5744,58.5921,118610.0
2018-10-03 14:20:00,66.43,66.44,66.36,66.38,133146.0,58.5921,58.6009,58.5303,58.548,133146.0
2018-10-03 14:30:00,66.38,66.39,66.18,66.3,167737.0,58.548,58.5568,58.3716,58.4774,167737.0
2018-10-03 14:40:00,66.27,66.28,66.16,66.17,67595.0,58.4509,58.4598,58.3539,58.3627,67595.0
2018-10-03 14:50:00,66.17,66.21,66.11,66.17,115786.0,58.3627,58.398,58.3098,58.3627,115786.0
2018-10-03 15:00:00,66.18,66.21,66.14,66.15,110112.0,58.3716,58.398,58.3363,58.3451,110112.0
2018-10-03 15:10:00,66.15,66.15,66.08,66.1,147046.0,58.3451,58.3451,58.2834,58.301,147046.0
2018-10-03 15:20:00,66.11,66.14,66.07,66.08,95412.0,58.3098,58.3363,58.2745,58.2834,95412.0
2018-10-03 15:30:00,66.08,66.15,66.08,66.11,91025.0,58.2834,58.3451,58.2834,58.3098,91025.0
2018-10-03 15:40:00,66.12,66.17,66.09,66.14,70265.0,58.3186,58.3627,58.2922,58.3363,70265.0
2018-10-03 15:50:00,66.14,66.2,66.13,66.19,169000.0,58.3363,58.3892,58.3275,58.3804,169000.0
2018-10-04 09:30:00,65.15,65.17,65.01,65.12,221550.0,57.4631,57.4807,57.3396,57.4366,221550.0
2018-10-04 09:40:00,65.12,65.12,65.0,65.1,122779.0,57.4366,57.4366,57.3308,57.419,122779.0
2018-10-04 09:50:00,65.09,65.14,65.05,65.08,80237.0,57.4102,57.4543,57.3749,57.4014,80237.0
2018-10-04 10:00:00,65.07,65.07,64.93,64.93,267949.0,57.3925,57.3925,57.2691,57.2691,267949.0
2018-10-04 10:10:00,64.93,64.94,64.86,64.88,177957.0,57.2691,57.2779,57.2073,57.225,177957.0
2018-10-04 10:20:00,64.87,64.89,64.75,64.81,74773.0,57.2161,57.2338,57.1103,57.1632,74773.0
2018-10-04 10:30:00,64.81,64.83,64.7,64.74,130415.0,57.1632,57.1809,57.0662,57.1015,130415.0
2018-10-04 10:40:00,64.74,64.79,64.69,64.79,118337.0,57.1015,57.1456,57.0574,57.1456,118337.0
2018-10-04 10:50:00,64.8,64.83,64.65,64.65,167406.0,57.1544,57.1809,57.0221,57.0221,167406.0
2018-10-04 11:00:00,64.65,64.8,64.64,64.68,97878.0,57.0221,57.1544,57.0133,57.0486,97878.0
2018-10-04 11:10:00,64.68,64.74,64.64,64.67,95553.0,57.0486,57.1015,57.0133,57.0397,95553.0
2018-10-04 11:20:00,64.67,64.69,64.57,64.59,67548.0,57.0397,57.0574,56.9515,56.9692,67548.0
2018-10-04 11:30:00,64.6,64.63,64.51,64.51,118011.0,56.978,57.0044,56.8986,56.8986,118011.0
2018-10-04 11:40:00,64.51,64.55,64.47,64.49,48750.0,56.8986,56.9339,56.8633,56.881,48750.0
2018-10-04 11:50:00,64.5,64.52,64.44,64.46,40545.0,56.8898,56.9074,56.8369,56.8545,40545.0
2018-10-04 12:00:00,64.46,64.47,64.37,64.45,85878.0,56.8545,56.8633,56.7751,56.8457,85878.0
2018-10-04 12:10:00,64.45,64.45,64.29,64.3,97106.0,56.8457,56.8457,56.7046,56.7134,97106.0
2018-10-04 12:20:00,64.3,64.33,64.22,64.32,94836.0,56.7134,56.7398,56.6428,56.731,94836.0
2018-10-04 12:30:00,64.31,64.45,64.3,64.42,117468.0,56.7222,56.8457,56.7134,56.8192,117468.0
2018-10-04 12:40:00,64.42,64.44,64.36,64.36,63035.0,56.8192,56.8369,56.7663,56.7663,63035.0
2018-10-04 12:50:00,64.36,64.39,64.28,64.31,58334.0,56.7663,56.7928,56.6957,56.7222,58334.0
2018-10-04 13:00:00,64.3,64.37,64.26,64.31,50675.0,56.7134,56.7751,56.6781,56.7222,50675.0
2018-10-04 13:10:00,64.31,64.33,64.24,64.29,33195.0,56.7222,56.7398,56.6605,56.7046,33195.0
2018-10-04 13:20:00,64.28,64.39,64.25,64.37,51877.0,56.6957,56.7928,56.6693,56.7751,51877.0
2018-10-04 13:30:00,64.36,64.37,64.24,64.27,35734.0,56.7663,56.7751,56.6605,56.6869,35734.0
2018-10-04 13:40:00,64.28,64.39,64.28,64.29,55228.0,56.6957,56.7928,56.6957,56.7046,55228.0
2018-10-04 13:50:00,64.29,64.35,64.25,64.34,56806.0,56.7046,56.7575,56.6693,56.7487,56806.0
2018-10-04 14:00:00,64.33,64.35,64.26,64.26,50568.0,56.7398,56.7575,56.6781,56.6781,50568.0
2018-10-04 14:10:00,64.26,64.3,64.18,64.18,65805.0,56.6781,56.7134,56.6075,56.6075,65805.0
2018-10-04 14:20:00,64.19,64.26,64.15,64.23,78294.0,56.6164,56.6781,56.5811,56.6516,78294.0
2018-10-04 14:30:00,64.23,64.41,64.21,64.41,149068.0,56.6516,56.8104,56.634,56.8104,149068.0
2018-10-04 14:40:00,64.4,64.4,64.3,64.36,86427.0,56.8016,56.8016,56.7134,56.7663,86427.0
2018-10-04 14:50:00,64.37,64.47,64.36,64.46,92260.0,56.7751,56.8633,56.7663,56.8545,92260.0
2018-10-04 15:00:00,64.46,64.51,64.41,64.5,31634.0,56.8545,56.8986,56.8104,56.8898,31634.0
2018-10-04 15:10:00,64.51,64.52,64.43,64.43,100624.0,56.8986,56.9074,56.828,56.828,100624.0
2018-10-04 15:20:00,64.42,64.43,64.3,64.3,112691.0,56.8192,56.828,56.7134,56.7134,112691.0
2018-10-04 15:30:00,64.3,64.33,64.27,64.29,98025.0,56.7134,56.7398,56.6869,56.7046,98025.0
2018-10-04 15:40:00,64.29,64.44,64.27,64.4,93412.0,56.7046,56.8369,56.6869,56.8016,93412.0
2018-10-04 15:50:00,64.41,64.41,64.31,64.32,314683.0,56.8104,56.8104,56.7222,56.731,314683.0
2018-10-05 09:30:00,64.63,64.7,64.55,64.65,216320.0,57.0044,57.0662,56.9339,57.0221,216320.0
2018-10-05 09:40:00,64.64,64.69,64.59,64.6,142227.0,57.0133,57.0574,56.9692,56.978,142227.0
2018-10-05 09:50:00,64.6,64.65,64.53,64.54,95493.0,56.978,57.0221,56.9162,56.9251,95493.0
2018-10-05 10:00:00,64.55,64.62,64.52,64.56,51824.0,56.9339,56.9956,56.9074,56.9427,51824.0
2018-10-05 10:10:00,64.54,64.6,64.49,64.55,32751.0,56.9251,56.978,56.881,56.9339,32751.0
2018-10-05 10:20:00,64.55,64.68,64.55,64.66,41148.0,56.9339,57.0486,56.9339,57.0309,41148.0
2018-10-05 10:30:00,64.65,64.65,64.56,64.58,37523.0,57.0221,57.0221,56.9427,56.9603,37523.0
2018-10-05 10:40:00,64.56,64.56,64.46,64.46,29776.0,56.9427,56.9427,56.8545,56.8545,29776.0
2018-10-05 10:50:00,64.45,64.58,64.45,64.49,106295.0,56.8457,56.9603,56.8457,56.881,106295.0
2018-10-05 11:00:00,64.5,64.5,64.41,64.43,87844.0,56.8898,56.8898,56.8104,56.828,87844.0
2018-10-05 11:10:00,64.43,64.47,64.35,64.36,53306.0,56.828,56.8633,56.7575,56.7663,53306.0
2018-10-05 11:20:00,64.36,64.42,64.32,64.32,73406.0,56.7663,56.8192,56.731,56.731,73406.0
2018-10-05 11:30:00,64.32,64.38,64.29,64.38,134275.0,56.731,56.7839,56.7046,56.7839,134275.0
2018-10-05 11:40:00,64.37,64.37,64.25,64.28,115947.0,56.7751,56.7751,56.6693,56.6957,115947.0
2018-10-05 11:50:00,64.28,64.29,64.15,64.17,128220.0,56.6957,56.7046,56.5811,56.5987,128220.0
2018-10-05 12:00:00,64.17,64.3,64.16,64.27,80752.0,56.5987,56.7134,56.5899,56.6869,80752.0
2018-10-05 12:10:00,64.26,64.29,64.22,64.25,38590.0,56.6781,56.7046,56.6428,56.6693,38590.0
2018-10-05 12:20:00,64.26,64.28,64.22,64.25,42883.0,56.6781,56.6957,56.6428,56.6693,42883.0
2018-10-05 12:30:00,64.24,64.24,64.15,64.17,25591.0,56.6605,56.6605,56.5811,56.5987,25591.0
2018-10-05 12:40:00,64.17,64.19,64.09,64.19,48782.0,56.5987,56.6164,56.5282,56.6164,48782.0
2018-10-05 12:50:00,64.18,64.21,64.12,64.14,40123.0,56.6075,56.634,56.5546,56.5723,40123.0
2018-10-05 13:00:00,64.14,64.14,64.08,64.08,28110.0,56.5723,56.5723,56.5193,56.5193,28110.0
2018-10-05 13:10:00,64.08,64.12,64.05,64.09,33870.0,56.5193,56.5546,56.4929,56.5282,33870.0
2018-10-05 13:20:00,64.08,64.08,64.0,64.04,34723.0,56.5193,56.5193,56.4488,56.4841,34723.0
2018-10-05 13:30:00,64.04,64.12,64.02,64.12,37388.0,56.4841,56.5546,56.4664,56.5546,37388.0
2018-10-05 13:40:00,64.12,64.22,64.12,64.22,65865.0,56.5546,56.6428,56.5546,56.6428,65865.0
2018-10-05 13:50:00,64.23,64.24,64.19,64.21,21051.0,56.6516,56.6605,56.6164,56.634,21051.0
2018-10-05 14:00:00,64.21,64.24,64.16,64.16,23529.0,56.634,56.6605,56.5899,56.5899,23529.0
2018-10-05 14:10:00,64.17,64.26,64.14,64.26,35577.0,56.5987,56.6781,56.5723,56.6781,35577.0
2018-10-05 14:20:00,64.26,64.28,64.23,64.27,70211.0,56.6781,56.6957,56.6516,56.6869,70211.0
2018-10-05 14:30:00,64.26,64.31,64.22,64.26,24400.0,56.6781,56.7222,56.6428,56.6781,24400.0
2018-10-05 14:40:00,64.26,64.35,64.26,64.29,43358.0,56.6781,56.7575,56.6781,56.7046,43358.0
2018-10-05 14:50:00,64.31,64.32,64.26,64.32,15845.0,56.7222,56.731,56.6781,56.731,15845.0
2018-10-05 15:00:00,64.32,64.35,64.29,64.31,35178.0,56.731,56.7575,56.7046,56.7222,35178.0
2018-10-05 15:10:00,64.31,64.32,64.27,64.28,29213.0,56.7222,56.731,56.6869,56.6957,29213.0
2018-10-05 15:20:00,64.28,64.35,64.27,64.29,26622.0,56.6957,56.7575,56.6869,56.7046,26622.0
2018-10-05 15:30:00,64.28,64.28,64.21,64.23,46773.0,56.6957,56.6957,56.634,56.6516,46773.0
2018-10-05 15:40:00,64.22,64.38,64.2,64.37,64147.0,56.6428,56.7839,56.6252,56.7751,64147.0
2018-10-05 15:50:00,64.36,64.4,64.31,64.37,160138.0,56.7663,56.8016,56.7222,56.7751,160138.0
2018-10-08 09:30:00,63.73,63.81,63.66,63.76,75682.0,56.2106,56.2812,56.1489,56.2371,75682.0
2018-10-08 09:40:00,63.78,63.87,63.72,63.81,51635.0,56.2547,56.3341,56.2018,56.2812,51635.0
2018-10-08 09:50:00,63.82,63.95,63.8,63.9,52310.0,56.29,56.4047,56.2724,56.3606,52310.0
2018-10-08 10:00:00,63.9,64.04,63.9,64.04,172821.0,56.3606,56.4841,56.3606,56.4841,172821.0
2018-10-08 10:10:00,64.05,64.14,64.04,64.09,45559.0,56.4929,56.5723,56.4841,56.5282,45559.0
2018-10-08 10:20:00,64.09,64.11,64.04,64.05,18995.0,56.5282,56.5458,56.4841,56.4929,18995.0
2018-10-08 10:30:00,64.05,64.07,63.98,64.02,306372.0,56.4929,56.5105,56.4311,56.4664,306372.0
2018-10-08 10:40:00,64.02,64.04,63.9,63.94,281067.0,56.4664,56.4841,56.3606,56.3959,281067.0
2018-10-08 10:50:00,63.94,63.97,63.92,63.97,64707.0,56.3959,56.4223,56.3782,56.4223,64707.0
2018-10-08 11:00:00,63.96,63.97,63.87,63.88,61218.0,56.4135,56.4223,56.3341,56.3429,61218.0
2018-10-08 11:10:00,63.89,63.93,63.85,63.9,96005.0,56.3518,56.387,56.3165,56.3606,96005.0
2018-10-08 11:20:00,63.9,63.93,63.87,63.88,73971.0,56.3606,56.387,56.3341,56.3429,73971.0
2018-10-08 11:30:00,63.87,63.88,63.79,63.8,91874.0,56.3341,56.3429,56.2636,56.2724,91874.0
2018-10-08 11:40:00,63.8,63.81,63.64,63.71,296942.0,56.2724,56.2812,56.1313,56.193,296942.0
2018-10-08 11:50:00,63.71,63.82,63.71,63.8,73750.0,56.193,56.29,56.193,56.2724,73750.0
2018-10-08 12:00:00,63.8,63.82,63.74,63.82,84884.0,56.2724,56.29,56.2195,56.29,84884.0
2018-10-08 12:10:00,63.81,63.84,63.77,63.79,27267.0,56.2812,56.3077,56.2459,56.2636,27267.0
2018-10-08 12:20:00,63.78,63.81,63.74,63.8,48965.0,56.2547,56.2812,56.2195,56.2724,48965.0
2018-10-08 12:30:00,63.8,63.8,63.74,63.79,46276.0,56.2724,56.2724,56.2195,56.2636,46276.0
2018-10-08 12:40:00,63.78,63.81,63.75,63.76,76993.0,56.2547,56.2812,56.2283,56.2371,76993.0
2018-10-08 12:50:00,63.76,63.78,63.68,63.7,88212.0,56.2371,56.2547,56.1665,56.1842,88212.0
2018-10-08 13:00:00,63.7,63.81,63.68,63.8,90000.0,56.1842,56.2812,56.1665,56.2724,90000.0
2018-10-08 13:10:00,63.8,63.8,63.75,63.8,70684.0,56.2724,56.2724,56.2283,56.2724,70684.0
2018-10-08 13:20:00,63.8,63.82,63.77,63.8,20209.0,56.2724,56.29,56.2459,56.2724,20209.0
2018-10-08 13:30:00,63.8,63.88,63.79,63.87,81411.0,56.2724,56.3429,56.2636,56.3341,81411.0
2018-10-08 13:40:00,63.87,63.92,63.86,63.88,39667.0,56.3341,56.3782,56.3253,56.3429,39667.0
2018-10-08 13:50:00,63.89,63.93,63.88,63.92,60466.0,56.3518,56.387,56.3429,56.3782,60466.0
2018-10-08 14:00:00,63.91,64.1,63.89,64.06,75592.0,56.3694,56.537,56.3518,56.5017,75592.0
2018-10-08 14:10:00,64.08,64.11,64.07,64.08,210858.0,56.5193,56.5458,56.5105,56.5193,210858.0
2018-10-08 14:20:00,64.09,64.15,64.09,64.11,69460.0,56.5282,56.5811,56.5282,56.5458,69460.0
2018-10-08 14:30:00,64.12,64.16,64.1,64.14,50079.0,56.5546,56.5899,56.537,56.5723,50079.0
2018-10-08 14:40:00,64.14,64.2,64.13,64.19,120480.0,56.5723,56.6252,56.5634,56.6164,120480.0
2018-10-08 14:50:00,64.19,64.22,64.16,64.19,55121.0,56.6164,56.6428,56.5899,56.6164,55121.0
2018-10-08 15:00:00,64.19,64.23,64.18,64.21,97076.0,56.6164,56.6516,56.6075,56.634,97076.0
2018-10-08 15:10:00,64.2,64.26,64.2,64.26,76870.0,56.6252,56.6781,56.6252,56.6781,76870.0
2018-10-08 15:20:00,64.26,64.28,64.2,64.21,32324.0,56.6781,56.6957,56.6252,56.634,32324.0
2018-10-08 15:30:00,64.21,64.28,64.2,64.28,94580.0,56.634,56.6957,56.6252,56.6957,94580.0
2018-10-08 15:40:00,64.28,64.29,64.24,64.24,49685.0,56.6957,56.7046,56.6605,56.6605,49685.0
2018-10-08 15:50:00,64.25,64.26,64.2,64.21,127891.0,56.6693,56.6781,56.6252,56.634,127891.0
2018-10-09 09:30:00,63.83,63.83,63.65,63.69,264651.0,56.2988,56.2988,56.1401,56.1754,264651.0
2018-10-09 09:40:00,63.69,63.69,63.46,63.57,223945.0,56.1754,56.1754,55.9725,56.0695,223945.0
2018-10-09 09:50:00,63.56,63.75,63.54,63.74,181421.0,56.0607,56.2283,56.0431,56.2195,181421.0
2018-10-09 10:00:00,63.73,63.87,63.73,63.76,164364.0,56.2106,56.3341,56.2106,56.2371,164364.0
2018-10-09 10:10:00,63.76,63.9,63.71,63.9,104203.0,56.2371,56.3606,56.193,56.3606,104203.0
2018-10-09 10:20:00,63.9,64.02,63.9,63.99,125219.0,56.3606,56.4664,56.3606,56.44,125219.0
2018-10-09 10:30:00,64.0,64.13,64.0,64.06,133876.0,56.4488,56.5634,56.4488,56.5017,133876.0
2018-10-09 10:40:00,64.06,64.12,63.94,64.03,88713.0,56.5017,56.5546,56.3959,56.4752,88713.0
2018-10-09 10:50:00,64.03,64.05,63.74,63.77,140525.0,56.4752,56.4929,56.2195,56.2459,140525.0
2018-10-09 11:00:00,63.77,63.81,63.6,63.6,92548.0,56.2459,56.2812,56.096,56.096,92548.0
2018-10-09 11:10:00,63.61,63.71,63.56,63.65,47381.0,56.1048,56.193,56.0607,56.1401,47381.0
2018-10-09 11:20:00,63.66,63.84,63.66,63.78,39687.0,56.1489,56.3077,56.1489,56.2547,39687.0
2018-10-09 11:30:00,63.79,63.9,63.77,63.88,70280.0,56.2636,56.3606,56.2459,56.3429,70280.0
2018-10-09 11:40:00,63.89,64.0,63.88,63.9,59821.0,56.3518,56.4488,56.3429,56.3606,59821.0
2018-10-09 11:50:00,63.91,64.05,63.9,64.01,63574.0,56.3694,56.4929,56.3606,56.4576,63574.0
2018-10-09 12:00:00,64.01,64.21,64.0,64.17,220703.0,56.4576,56.634,56.4488,56.5987,220703.0
2018-10-09 12:10:00,64.17,64.26,64.13,64.13,147024.0,56.5987,56.6781,56.5634,56.5634,147024.0
2018-10-09 12:20:00,64.13,64.16,64.1,64.12,32870.0,56.5634,56.5899,56.537,56.5546,32870.0
2018-10-09 12:30:00,64.12,64.12,64.06,64.11,29626.0,56.5546,56.5546,56.5017,56.5458,29626.0
2018-10-09 12:40:00,64.11,64.11,63.94,63.97,55877.0,56.5458,56.5458,56.3959,56.4223,55877.0
2018-10-09 12:50:00,63.97,64.02,63.92,63.95,40596.0,56.4223,56.4664,56.3782,56.4047,40596.0
2018-10-09 13:00:00,63.93,64.0,63.84,63.97,51611.0,56.387,56.4488,56.3077,56.4223,51611.0
2018-10-09 13:10:00,63.98,64.05,63.96,63.96,26992.0,56.4311,56.4929,56.4135,56.4135,26992.0
2018-10-09 13:20:00,63.95,64.05,63.95,64.01,12925.0,56.4047,56.4929,56.4047,56.4576,12925.0
2018-10-09 13:30:00,64.0,64.0,63.88,63.88,38436.0,56.4488,56.4488,56.3429,56.3429,38436.0
2018-10-09 13:40:00,63.88,63.91,63.85,63.91,38636.0,56.3429,56.3694,56.3165,56.3694,38636.0
2018-10-09 13:50:00,63.89,63.99,63.87,63.95,57337.0,56.3518,56.44,56.3341,56.4047,57337.0
2018-10-09 14:00:00,63.96,63.96,63.85,63.93,38078.0,56.4135,56.4135,56.3165,56.387,38078.0
2018-10-09 14:10:00,63.94,64.0,63.89,63.92,27533.0,56.3959,56.4488,56.3518,56.3782,27533.0
2018-10-09 14:20:00,63.92,63.99,63.91,63.99,13832.0,56.3782,56.44,56.3694,56.44,13832.0
2018-10-09 14:30:00,63.99,64.03,63.92,64.02,82814.0,56.44,56.4752,56.3782,56.4664,82814.0
2018-10-09 14:40:00,64.02,64.03,63.9,63.95,22419.0,56.4664,56.4752,56.3606,56.4047,22419.0
2018-10-09 14:50:00,63.95,64.04,63.95,63.99,14616.0,56.4047,56.4841,56.4047,56.44,14616.0
2018-10-09 15:00:00,63.99,64.04,63.97,64.0,44271.0,56.44,56.4841,56.4223,56.4488,44271.0
2018-10-09 15:10:00,64.0,64.02,63.93,63.93,34727.0,56.4488,56.4664,56.387,56.387,34727.0
2018-10-09 15:20:00,63.94,63.95,63.88,63.89,73256.0,56.3959,56.4047,56.3429,56.3518,73256.0
2018-10-09 15:30:00,63.89,63.95,63.88,63.93,85809.0,56.3518,56.4047,56.3429,56.387,85809.0
2018-10-09 15:40:00,63.92,64.0,63.87,63.94,46634.0,56.3782,56.4488,56.3341,56.3959,46634.0
2018-10-09 15:50:00,63.94,63.95,63.87,63.9,141793.0,56.3959,56.4047,56.3341,56.3606,141793.0
2018-10-10 09:30:00,63.37,63.37,63.15,63.18,188864.0,55.8931,55.8931,55.6991,55.7255,188864.0
2018-10-10 09:40:00,63.18,63.23,63.07,63.07,183627.0,55.7255,55.7696,55.6285,55.6285,183627.0
2018-10-10 09:50:00,63.07,63.1,62.89,62.92,169190.0,55.6285,55.655,55.4697,55.4962,169190.0
2018-10-10 10:00:00,62.92,63.0,62.79,62.91,185720.0,55.4962,55.5668,55.3815,55.4874,185720.0
2018-10-10 10:10:00,62.91,62.93,62.75,62.82,119247.0,55.4874,55.505,55.3463,55.408,119247.0
2018-10-10 10:20:00,62.82,62.92,62.82,62.89,126748.0,55.408,55.4962,55.408,55.4697,126748.0
2018-10-10 10:30:00,62.89,62.95,62.83,62.83,146565.0,55.4697,55.5227,55.4168,55.4168,146565.0
2018-10-10 10:40:00,62.84,62.86,62.77,62.78,111528.0,55.4256,55.4433,55.3639,55.3727,111528.0
2018-10-10 10:50:00,62.79,62.87,62.66,62.74,159942.0,55.3815,55.4521,55.2669,55.3374,159942.0
2018-10-10 11:00:00,62.73,62.76,62.64,62.64,206775.0,55.3286,55.3551,55.2492,55.2492,206775.0
2018-10-10 11:10:00,62.65,62.71,62.62,62.65,181529.0,55.2581,55.311,55.2316,55.2581,181529.0
2018-10-10 11:20:00,62.65,62.76,62.6,62.7,143042.0,55.2581,55.3551,55.214,55.3022,143042.0
2018-10-10 11:30:00,62.7,62.71,62.6,62.61,211152.0,55.3022,55.311,55.214,55.2228,211152.0
2018-10-10 11:40:00,62.62,62.86,62.62,62.83,126812.0,55.2316,55.4433,55.2316,55.4168,126812.0
2018-10-10 11:50:00,62.83,62.86,62.76,62.76,54094.0,55.4168,55.4433,55.3551,55.3551,54094.0
2018-10-10 12:00:00,62.76,62.82,62.7,62.73,76262.0,55.3551,55.408,55.3022,55.3286,76262.0
2018-10-10 12:10:00,62.73,62.81,62.72,62.8,85836.0,55.3286,55.3992,55.3198,55.3904,85836.0
2018-10-10 12:20:00,62.79,62.79,62.72,62.73,22901.0,55.3815,55.3815,55.3198,55.3286,22901.0
2018-10-10 12:30:00,62.72,62.76,62.67,62.68,44622.0,55.3198,55.3551,55.2757,55.2845,44622.0
2018-10-10 12:40:00,62.68,62.7,62.64,62.69,62136.0,55.2845,55.3022,55.2492,55.2933,62136.0
2018-10-10 12:50:00,62.67,62.73,62.62,62.62,29643.0,55.2757,55.3286,55.2316,55.2316,29643.0
2018-10-10 13:00:00,62.62,62.64,62.55,62.62,77140.0,55.2316,55.2492,55.1699,55.2316,77140.0
2018-10-10 13:10:00,62.62,62.75,62.61,62.74,65757.0,55.2316,55.3463,55.2228,55.3374,65757.0
2018-10-10 13:20:00,62.74,62.76,62.7,62.72,35308.0,55.3374,55.3551,55.3022,55.3198,35308.0
2018-10-10 13:30:00,62.71,62.75,62.67,62.7,24271.0,55.311,55.3463,55.2757,55.3022,24271.0
2018-10-10 13:40:00,62.7,62.71,62.62,62.68,37905.0,55.3022,55.311,55.2316,55.2845,37905.0
2018-10-10 13:50:00,62.67,62.67,62.61,62.64,45798.0,55.2757,55.2757,55.2228,55.2492,45798.0
2018-10-10 14:00:00,62.64,62.68,62.55,62.55,113321.0,55.2492,55.2845,55.1699,55.1699,113321.0
2018-10-10 14:10:00,62.55,62.69,62.55,62.63,152111.0,55.1699,55.2933,55.1699,55.2404,152111.0
2018-10-10 14:20:00,62.64,62.65,62.56,62.6,66615.0,55.2492,55.2581,55.1787,55.214,66615.0
2018-10-10 14:30:00,62.6,62.65,62.51,62.52,85069.0,55.214,55.2581,55.1346,55.1434,85069.0
2018-10-10 14:40:00,62.52,62.52,62.39,62.41,110708.0,55.1434,55.1434,55.0287,55.0464,110708.0
2018-10-10 14:50:00,62.41,62.46,62.39,62.41,141073.0,55.0464,55.0905,55.0287,55.0464,141073.0
2018-10-10 15:00:00,62.41,62.41,62.26,62.28,75348.0,55.0464,55.0464,54.9141,54.9317,75348.0
2018-10-10 15:10:00,62.28,62.3,62.2,62.23,211579.0,54.9317,54.9494,54.8612,54.8876,211579.0
2018-10-10 15:20:00,62.23,62.32,62.23,62.3,81810.0,54.8876,54.967,54.8876,54.9494,81810.0
2018-10-10 15:30:00,62.3,62.33,62.15,62.17,101590.0,54.9494,54.9758,54.8171,54.8347,101590.0
2018-10-10 15:40:00,62.16,62.18,62.06,62.17,252756.0,54.8259,54.8435,54.7377,54.8347,252756.0
2018-10-10 15:50:00,62.17,62.17,61.97,62.01,494332.0,54.8347,54.8347,54.6583,54.6936,494332.0
2018-10-11 09:30:00,61.1,61.25,60.95,60.97,456153.0,53.8909,54.0232,53.7586,53.7763,456153.0
2018-10-11 09:40:00,60.97,61.27,60.92,61.27,359089.0,53.7763,54.0409,53.7322,54.0409,359089.0
2018-10-11 09:50:00,61.28,61.56,61.2,61.54,334017.0,54.0497,54.2967,53.9791,54.279,334017.0
2018-10-11 10:00:00,61.53,61.56,61.3,61.46,216723.0,54.2702,54.2967,54.0673,54.2085,216723.0
2018-10-11 10:10:00,61.46,61.52,61.31,61.39,179022.0,54.2085,54.2614,54.0762,54.1467,179022.0
2018-10-11 10:20:00,61.39,61.44,61.33,61.43,155349.0,54.1467,54.1908,54.0938,54.182,155349.0
2018-10-11 10:30:00,61.43,61.52,61.34,61.38,230143.0,54.182,54.2614,54.1026,54.1379,230143.0
2018-10-11 10:40:00,61.38,61.43,61.29,61.32,151406.0,54.1379,54.182,54.0585,54.085,151406.0
2018-10-11 10:50:00,61.31,61.39,61.1,61.11,184155.0,54.0762,54.1467,53.8909,53.8998,184155.0
2018-10-11 11:00:00,61.11,61.11,60.84,60.89,197485.0,53.8998,53.8998,53.6616,53.7057,197485.0
2018-10-11 11:10:00,60.87,60.9,60.7,60.8,215533.0,53.6881,53.7145,53.5381,53.6263,215533.0
2018-10-11 11:20:00,60.81,61.03,60.81,60.98,145935.0,53.6352,53.8292,53.6352,53.7851,145935.0
2018-10-11 11:30:00,60.99,61.02,60.84,60.89,159591.0,53.7939,53.8204,53.6616,53.7057,159591.0
2018-10-11 11:40:00,60.89,61.18,60.88,61.17,98141.0,53.7057,53.9615,53.6969,53.9527,98141.0
2018-10-11 11:50:00,61.17,61.22,61.09,61.17,173643.0,53.9527,53.9968,53.8821,53.9527,173643.0
2018-10-11 12:00:00,61.17,61.29,61.15,61.18,85191.0,53.9527,54.0585,53.935,53.9615,85191.0
2018-10-11 12:10:00,61.19,61.3,61.19,61.29,133618.0,53.9703,54.0673,53.9703,54.0585,133618.0
2018-10-11 12:20:00,61.3,61.49,61.3,61.41,129222.0,54.0673,54.2349,54.0673,54.1644,129222.0
2018-10-11 12:30:00,61.4,61.44,61.22,61.23,135293.0,54.1556,54.1908,53.9968,54.0056,135293.0
2018-10-11 12:40:00,61.22,61.3,61.2,61.23,94077.0,53.9968,54.0673,53.9791,54.0056,94077.0
2018-10-11 12:50:00,61.24,61.34,61.19,61.3,93431.0,54.0144,54.1026,53.9703,54.0673,93431.0
2018-10-11 13:00:00,61.29,61.29,61.17,61.23,53842.0,54.0585,54.0585,53.9527,54.0056,53842.0
2018-10-11 13:10:00,61.23,61.42,61.2,61.37,54800.0,54.0056,54.1732,53.9791,54.1291,54800.0
2018-10-11 13:20:00,61.38,61.4,61.29,61.35,59347.0,54.1379,54.1556,54.0585,54.1114,59347.0
2018-10-11 13:30:00,61.35,61.39,61.27,61.32,69164.0,54.1114,54.1467,54.0409,54.085,69164.0
2018-10-11 13:40:00,61.32,61.34,61.21,61.22,106795.0,54.085,54.1026,53.988,53.9968,106795.0
2018-10-11 13:50:00,61.22,61.29,61.14,61.29,82948.0,53.9968,54.0585,53.9262,54.0585,82948.0
2018-10-11 14:00:00,61.28,61.31,61.16,61.17,109747.0,54.0497,54.0762,53.9439,53.9527,109747.0
2018-10-11 14:10:00,61.17,61.17,61.05,61.1,81765.0,53.9527,53.9527,53.8468,53.8909,81765.0
2018-10-11 14:20:00,61.09,61.16,61.01,61.05,87659.0,53.8821,53.9439,53.8116,53.8468,87659.0
2018-10-11 14:30:00,61.05,61.05,60.77,60.81,186938.0,53.8468,53.8468,53.5999,53.6352,186938.0
2018-10-11 14:40:00,60.81,60.82,60.46,60.6,484704.0,53.6352,53.644,53.3265,53.4499,484704.0
2018-10-11 14:50:00,60.6,60.8,60.59,60.73,280204.0,53.4499,53.6263,53.4411,53.5646,280204.0
2018-10-11 15:00:00,60.73,60.84,60.66,60.7,311489.0,53.5646,53.6616,53.5029,53.5381,311489.0
2018-10-11 15:10:00,60.69,61.21,60.63,61.21,384072.0,53.5293,53.988,53.4764,53.988,384072.0
2018-10-11 15:20:00,61.22,61.23,61.06,61.11,225578.0,53.9968,54.0056,53.8557,53.8998,225578.0
2018-10-11 15:30:00,61.11,61.23,60.97,61.11,187874.0,53.8998,54.0056,53.7763,53.8998,187874.0
2018-10-11 15:40:00,61.11,61.12,60.81,60.81,310366.0,53.8998,53.9086,53.6352,53.6352,310366.0
2018-10-11 15:50:00,60.8,60.89,60.7,60.7,547347.0,53.6263,53.7057,53.5381,53.5381,547347.0
2018-10-12 09:30:00,62.17,62.2,62.0,62.02,414144.0,54.8347,54.8612,54.6848,54.7024,414144.0
2018-10-12 09:40:00,62.02,62.12,61.87,61.94,200957.0,54.7024,54.7906,54.5701,54.6318,200957.0
2018-10-12 09:50:00,61.94,62.03,61.87,62.01,100457.0,54.6318,54.7112,54.5701,54.6936,100457.0
2018-10-12 10:00:00,62.01,62.13,61.97,62.12,86084.0,54.6936,54.7994,54.6583,54.7906,86084.0
2018-10-12 10:10:00,62.12,62.12,61.93,61.97,88349.0,54.7906,54.7906,54.623,54.6583,88349.0
2018-10-12 10:20:00,61.97,62.0,61.83,61.83,50217.0,54.6583,54.6848,54.5348,54.5348,50217.0
2018-10-12 10:30:00,61.83,62.02,61.83,62.0,78942.0,54.5348,54.7024,54.5348,54.6848,78942.0
2018-10-12 10:40:00,62.01,62.04,61.95,61.96,80139.0,54.6936,54.72,54.6407,54.6495,80139.0
2018-10-12 10:50:00,61.97,62.08,61.96,62.02,89459.0,54.6583,54.7553,54.6495,54.7024,89459.0
2018-10-12 11:00:00,62.02,62.03,61.91,61.98,122588.0,54.7024,54.7112,54.6054,54.6671,122588.0
2018-10-12 11:10:00,61.99,62.08,61.98,62.01,39914.0,54.6759,54.7553,54.6671,54.6936,39914.0
2018-10-12 11:20:00,62.02,62.06,61.93,61.96,54806.0,54.7024,54.7377,54.623,54.6495,54806.0
2018-10-12 11:30:00,61.95,62.01,61.92,61.93,84540.0,54.6407,54.6936,54.6142,54.623,84540.0
2018-10-12 11:40:00,61.92,61.94,61.73,61.8,166377.0,54.6142,54.6318,54.4466,54.5084,166377.0
2018-10-12 11:50:00,61.8,61.82,61.71,61.74,92953.0,54.5084,54.526,54.429,54.4554,92953.0
2018-10-12 12:00:00,61.74,61.76,61.62,61.68,197170.0,54.4554,54.4731,54.3496,54.4025,197170.0
2018-10-12 12:10:00,61.67,61.73,61.61,61.62,71000.0,54.3937,54.4466,54.3408,54.3496,71000.0
2018-10-12 12:20:00,61.61,61.66,61.49,61.53,49841.0,54.3408,54.3849,54.2349,54.2702,49841.0
2018-10-12 12:30:00,61.53,61.55,61.41,61.41,51252.0,54.2702,54.2879,54.1644,54.1644,51252.0
2018-10-12 12:40:00,61.42,61.46,61.32,61.33,115758.0,54.1732,54.2085,54.085,54.0938,115758.0
2018-10-12 12:50:00,61.32,61.59,61.31,61.58,107330.0,54.085,54.3231,54.0762,54.3143,107330.0
2018-10-12 13:00:00,61.57,61.76,61.5,61.72,68241.0,54.3055,54.4731,54.2438,54.4378,68241.0
2018-10-12 13:10:00,61.73,61.76,61.6,61.65,58285.0,54.4466,54.4731,54.332,54.3761,58285.0
2018-10-12 13:20:00,61.65,61.79,61.64,61.66,74814.0,54.3761,54.4995,54.3672,54.3849,74814.0
2018-10-12 13:30:00,61.65,61.65,61.52,61.59,29395.0,54.3761,54.3761,54.2614,54.3231,29395.0
2018-10-12 13:40:00,61.6,61.79,61.59,61.77,89167.0,54.332,54.4995,54.3231,54.4819,89167.0
2018-10-12 13:50:00,61.77,61.79,61.68,61.71,63369.0,54.4819,54.4995,54.4025,54.429,63369.0
2018-10-12 14:00:00,61.73,61.73,61.59,61.65,44306.0,54.4466,54.4466,54.3231,54.3761,44306.0
2018-10-12 14:10:00,61.65,61.73,61.53,61.7,80872.0,54.3761,54.4466,54.2702,54.4202,80872.0
2018-10-12 14:20:00,61.72,61.83,61.62,61.83,283107.0,54.4378,54.5348,54.3496,54.5348,283107.0
2018-10-12 14:30:00,61.83,61.84,61.72,61.75,87766.0,54.5348,54.5436,54.4378,54.4643,87766.0
2018-10-12 14:40:00,61.76,61.78,61.68,61.72,33109.0,54.4731,54.4907,54.4025,54.4378,33109.0
2018-10-12 14:50:00,61.71,61.95,61.71,61.91,49671.0,54.429,54.6407,54.429,54.6054,49671.0
2018-10-12 15:00:00,61.91,61.96,61.81,61.95,116005.0,54.6054,54.6495,54.5172,54.6407,116005.0
2018-10-12 15:10:00,61.95,62.03,61.93,61.94,64292.0,54.6407,54.7112,54.623,54.6318,64292.0
2018-10-12 15:20:00,61.95,62.08,61.92,62.07,89593.0,54.6407,54.7553,54.6142,54.7465,89593.0
2018-10-12 15:30:00,62.08,62.08,61.96,61.98,140697.0,54.7553,54.7553,54.6495,54.6671,140697.0
2018-10-12 15:40:00,61.98,62.12,61.98,62.11,180123.0,54.6671,54.7906,54.6671,54.7818,180123.0
2018-10-12 15:50:00,62.11,62.23,62.06,62.08,434457.0,54.7818,54.8876,54.7377,54.7553,434457.0
2018-10-15 09:30:00,61.89,61.97,61.78,61.8,109116.0,54.5877,54.6583,54.4907,54.5084,109116.0
2018-10-15 09:40:00,61.79,61.95,61.79,61.91,51360.0,54.4995,54.6407,54.4995,54.6054,51360.0
2018-10-15 09:50:00,61.92,61.94,61.79,61.81,66529.0,54.6142,54.6318,54.4995,54.5172,66529.0
2018-10-15 10:00:00,61.81,61.81,61.6,61.66,199763.0,54.5172,54.5172,54.332,54.3849,199763.0
2018-10-15 10:10:00,61.67,61.73,61.63,61.65,62968.0,54.3937,54.4466,54.3584,54.3761,62968.0
2018-10-15 10:20:00,61.65,61.79,61.65,61.78,60289.0,54.3761,54.4995,54.3761,54.4907,60289.0
2018-10-15 10:30:00,61.76,61.84,61.75,61.84,81431.0,54.4731,54.5436,54.4643,54.5436,81431.0
2018-10-15 10:40:00,61.84,61.86,61.75,61.8,37909.0,54.5436,54.5613,54.4643,54.5084,37909.0
2018-10-15 10:50:00,61.78,61.86,61.76,61.82,35599.0,54.4907,54.5613,54.4731,54.526,35599.0
2018-10-15 11:00:00,61.83,61.95,61.82,61.94,54247.0,54.5348,54.6407,54.526,54.6318,54247.0
2018-10-15 11:10:00,61.94,61.95,61.88,61.91,52519.0,54.6318,54.6407,54.5789,54.6054,52519.0
2018-10-15 11:20:00,61.91,62.04,61.9,62.04,29786.0,54.6054,54.72,54.5966,54.72,29786.0
2018-10-15 11:30:00,62.05,62.05,61.94,61.98,45066.0,54.7289,54.7289,54.6318,54.6671,45066.0
2018-10-15 11:40:00,61.96,61.98,61.86,61.88,43926.0,54.6495,54.6671,54.5613,54.5789,43926.0
2018-10-15 11:50:00,61.87,61.88,61.69,61.71,59691.0,54.5701,54.5789,54.4113,54.429,59691.0
2018-10-15 12:00:00,61.69,61.69,61.62,61.63,114011.0,54.4113,54.4113,54.3496,54.3584,114011.0
2018-10-15 12:10:00,61.62,61.66,61.57,61.61,99462.0,54.3496,54.3849,54.3055,54.3408,99462.0
2018-10-15 12:20:00,61.61,61.65,61.58,61.61,71522.0,54.3408,54.3761,54.3143,54.3408,71522.0
2018-10-15 12:30:00,61.62,61.69,61.6,61.66,51077.0,54.3496,54.4113,54.332,54.3849,51077.0
2018-10-15 12:40:00,61.66,61.69,61.62,61.68,47072.0,54.3849,54.4113,54.3496,54.4025,47072.0
2018-10-15 12:50:00,61.68,61.7,61.6,61.63,42364.0,54.4025,54.4202,54.332,54.3584,42364.0
2018-10-15 13:00:00,61.63,61.75,61.6,61.72,128293.0,54.3584,54.4643,54.332,54.4378,128293.0
2018-10-15 13:10:00,61.72,61.74,61.69,61.7,35972.0,54.4378,54.4554,54.4113,54.4202,35972.0
2018-10-15 13:20:00,61.71,61.71,61.65,61.69,27855.0,54.429,54.429,54.3761,54.4113,27855.0
2018-10-15 13:30:00,61.68,61.79,61.66,61.75,39584.0,54.4025,54.4995,54.3849,54.4643,39584.0
2018-10-15 13:40:00,61.75,61.79,61.73,61.77,37786.0,54.4643,54.4995,54.4466,54.4819,37786.0
2018-10-15 13:50:00,61.77,61.78,61.71,61.75,47010.0,54.4819,54.4907,54.429,54.4643,47010.0
2018-10-15 14:00:00,61.75,61.75,61.66,61.71,35845.0,54.4643,54.4643,54.3849,54.429,35845.0
2018-10-15 14:10:00,61.71,61.72,61.62,61.65,28432.0,54.429,54.4378,54.3496,54.3761,28432.0
2018-10-15 14:20:00,61.65,61.7,61.58,61.61,40763.0,54.3761,54.4202,54.3143,54.3408,40763.0
2018-10-15 14:30:00,61.6,61.63,61.56,61.63,39082.0,54.332,54.3584,54.2967,54.3584,39082.0
2018-10-15 14:40:00,61.63,61.68,61.63,61.68,40185.0,54.3584,54.4025,54.3584,54.4025,40185.0
2018-10-15 14:50:00,61.69,61.75,61.68,61.73,81980.0,54.4113,54.4643,54.4025,54.4466,81980.0
2018-10-15 15:00:00,61.73,61.75,61.64,61.66,60410.0,54.4466,54.4643,54.3672,54.3849,60410.0
2018-10-15 15:10:00,61.66,61.66,61.59,61.59,51051.0,54.3849,54.3849,54.3231,54.3231,51051.0
2018-10-15 15:20:00,61.59,61.66,61.56,61.58,45993.0,54.3231,54.3849,54.2967,54.3143,45993.0
2018-10-15 15:30:00,61.56,61.6,61.52,61.56,49370.0,54.2967,54.332,54.2614,54.2967,49370.0
2018-10-15 15:40:00,61.56,61.62,61.51,61.57,66762.0,54.2967,54.3496,54.2526,54.3055,66762.0
2018-10-15 15:50:00,61.57,61.59,61.42,61.43,272742.0,54.3055,54.3231,54.1732,54.182,272742.0
2018-10-16 09:30:00,62.14,62.28,62.14,62.2,103957.0,54.8082,54.9317,54.8082,54.8612,103957.0
2018-10-16 09:40:00,62.2,62.24,62.12,62.13,121469.0,54.8612,54.8964,54.7906,54.7994,121469.0
2018-10-16 09:50:00,62.13,62.27,62.08,62.27,44612.0,54.7994,54.9229,54.7553,54.9229,44612.0
2018-10-16 10:00:00,62.27,62.36,62.27,62.29,50972.0,54.9229,55.0023,54.9229,54.9405,50972.0
2018-10-16 10:10:00,62.29,62.37,62.27,62.31,45039.0,54.9405,55.0111,54.9229,54.9582,45039.0
2018-10-16 10:20:00,62.31,62.39,62.26,62.26,71566.0,54.9582,55.0287,54.9141,54.9141,71566.0
2018-10-16 10:30:00,62.26,62.32,62.24,62.31,155674.0,54.9141,54.967,54.8964,54.9582,155674.0
2018-10-16 10:40:00,62.32,62.4,62.31,62.35,39854.0,54.967,55.0376,54.9582,54.9935,39854.0
2018-10-16 10:50:00,62.35,62.45,62.34,62.41,52446.0,54.9935,55.0817,54.9846,55.0464,52446.0
2018-10-16 11:00:00,62.41,62.41,62.29,62.32,92883.0,55.0464,55.0464,54.9405,54.967,92883.0
2018-10-16 11:10:00,62.32,62.44,62.31,62.43,34402.0,54.967,55.0728,54.9582,55.064,34402.0
2018-10-16 11:20:00,62.43,62.45,62.4,62.44,44977.0,55.064,55.0817,55.0376,55.0728,44977.0
2018-10-16 11:30:00,62.44,62.47,62.42,62.44,36903.0,55.0728,55.0993,55.0552,55.0728,36903.0
2018-10-16 11:40:00,62.44,62.45,62.38,62.42,29126.0,55.0728,55.0817,55.0199,55.0552,29126.0
2018-10-16 11:50:00,62.42,62.44,62.35,62.39,49121.0,55.0552,55.0728,54.9935,55.0287,49121.0
2018-10-16 12:00:00,62.39,62.44,62.37,62.42,47195.0,55.0287,55.0728,55.0111,55.0552,47195.0
2018-10-16 12:10:00,62.41,62.43,62.35,62.35,32269.0,55.0464,55.064,54.9935,54.9935,32269.0
2018-10-16 12:20:00,62.36,62.36,62.31,62.36,41271.0,55.0023,55.0023,54.9582,55.0023,41271.0
2018-10-16 12:30:00,62.36,62.4,62.33,62.37,19148.0,55.0023,55.0376,54.9758,55.0111,19148.0
2018-10-16 12:40:00,62.37,62.43,62.37,62.42,21822.0,55.0111,55.064,55.0111,55.0552,21822.0
2018-10-16 12:50:00,62.42,62.47,62.4,62.47,36111.0,55.0552,55.0993,55.0376,55.0993,36111.0
2018-10-16 13:00:00,62.46,62.48,62.44,62.45,25383.0,55.0905,55.1081,55.0728,55.0817,25383.0
2018-10-16 13:10:00,62.45,62.5,62.45,62.47,89881.0,55.0817,55.1258,55.0817,55.0993,89881.0
2018-10-16 13:20:00,62.46,62.5,62.46,62.48,105612.0,55.0905,55.1258,55.0905,55.1081,105612.0
2018-10-16 13:30:00,62.49,62.52,62.46,62.51,25295.0,55.1169,55.1434,55.0905,55.1346,25295.0
2018-10-16 13:40:00,62.51,62.56,62.51,62.55,28346.0,55.1346,55.1787,55.1346,55.1699,28346.0
2018-10-16 13:50:00,62.55,62.55,62.46,62.48,28039.0,55.1699,55.1699,55.0905,55.1081,28039.0
2018-10-16 14:00:00,62.48,62.5,62.46,62.49,21290.0,55.1081,55.1258,55.0905,55.1169,21290.0
2018-10-16 14:10:00,62.49,62.5,62.46,62.48,22048.0,55.1169,55.1258,55.0905,55.1081,22048.0
2018-10-16 14:20:00,62.49,62.52,62.47,62.49,40735.0,55.1169,55.1434,55.0993,55.1169,40735.0
2018-10-16 14:30:00,62.49,62.51,62.46,62.47,38829.0,55.1169,55.1346,55.0905,55.0993,38829.0
2018-10-16 14:40:00,62.47,62.51,62.46,62.51,39526.0,55.0993,55.1346,55.0905,55.1346,39526.0
2018-10-16 14:50:00,62.51,62.52,62.48,62.49,45694.0,55.1346,55.1434,55.1081,55.1169,45694.0
2018-10-16 15:00:00,62.48,62.49,62.41,62.44,28589.0,55.1081,55.1169,55.0464,55.0728,28589.0
2018-10-16 15:10:00,62.44,62.47,62.42,62.46,28298.0,55.0728,55.0993,55.0552,55.0905,28298.0
2018-10-16 15:20:00,62.46,62.5,62.41,62.49,37585.0,55.0905,55.1258,55.0464,55.1169,37585.0
2018-10-16 15:30:00,62.49,62.59,62.48,62.59,54265.0,55.1169,55.2051,55.1081,55.2051,54265.0
2018-10-16 15:40:00,62.59,62.67,62.58,62.67,92924.0,55.2051,55.2757,55.1963,55.2757,92924.0
2018-10-16 15:50:00,62.67,62.69,62.6,62.62,301799.0,55.2757,55.2933,55.214,55.2316,301799.0
2018-10-17 09:30:00,62.49,62.49,62.36,62.38,131757.0,55.1169,55.1169,55.0023,55.0199,131757.0
2018-10-17 09:40:00,62.37,62.46,62.35,62.38,44163.0,55.0111,55.0905,54.9935,55.0199,44163.0
2018-10-17 09:50:00,62.38,62.48,62.35,62.37,89328.0,55.0199,55.1081,54.9935,55.0111,89328.0
2018-10-17 10:00:00,62.37,62.43,62.34,62.43,52629.0,55.0111,55.064,54.9846,55.064,52629.0
2018-10-17 10:10:00,62.43,62.44,62.3,62.35,70198.0,55.064,55.0728,54.9494,54.9935,70198.0
2018-10-17 10:20:00,62.35,62.36,62.26,62.32,36279.0,54.9935,55.0023,54.9141,54.967,36279.0
2018-10-17 10:30:00,62.33,62.34,62.19,62.21,50984.0,54.9758,54.9846,54.8523,54.87,50984.0
2018-10-17 10:40:00,62.21,62.21,62.04,62.13,68069.0,54.87,54.87,54.72,54.7994,68069.0
2018-10-17 10:50:00,62.13,62.22,62.11,62.2,53930.0,54.7994,54.8788,54.7818,54.8612,53930.0
2018-10-17 11:00:00,62.19,62.27,62.12,62.27,28690.0,54.8523,54.9229,54.7906,54.9229,28690.0
2018-10-17 11:10:00,62.27,62.33,62.25,62.3,22318.0,54.9229,54.9758,54.9053,54.9494,22318.0
2018-10-17 11:20:00,62.3,62.38,62.3,62.38,18906.0,54.9494,55.0199,54.9494,55.0199,18906.0
2018-10-17 11:30:00,62.39,62.39,62.3,62.31,24990.0,55.0287,55.0287,54.9494,54.9582,24990.0
2018-10-17 11:40:00,62.33,62.46,62.33,62.41,51978.0,54.9758,55.0905,54.9758,55.0464,51978.0
2018-10-17 11:50:00,62.43,62.44,62.33,62.41,46970.0,55.064,55.0728,54.9758,55.0464,46970.0
2018-10-17 12:00:00,62.42,62.44,62.39,62.4,49919.0,55.0552,55.0728,55.0287,55.0376,49919.0
2018-10-17 12:10:00,62.41,62.5,62.36,62.48,39471.0,55.0464,55.1258,55.0023,55.1081,39471.0
2018-10-17 12:20:00,62.49,62.49,62.4,62.4,12115.0,55.1169,55.1169,55.0376,55.0376,12115.0
2018-10-17 12:30:00,62.41,62.41,62.35,62.36,41171.0,55.0464,55.0464,54.9935,55.0023,41171.0
2018-10-17 12:40:00,62.37,62.45,62.3,62.3,26318.0,55.0111,55.0817,54.9494,54.9494,26318.0
2018-10-17 12:50:00,62.31,62.4,62.31,62.38,21701.0,54.9582,55.0376,54.9582,55.0199,21701.0
2018-10-17 13:00:00,62.39,62.44,62.36,62.36,16171.0,55.0287,55.0728,55.0023,55.0023,16171.0
2018-10-17 13:10:00,62.34,62.4,62.32,62.34,17780.0,54.9846,55.0376,54.967,54.9846,17780.0
2018-10-17 13:20:00,62.35,62.35,62.28,62.3,15325.0,54.9935,54.9935,54.9317,54.9494,15325.0
2018-10-17 13:30:00,62.31,62.35,62.27,62.32,36997.0,54.9582,54.9935,54.9229,54.967,36997.0
2018-10-17 13:40:00,62.32,62.38,62.3,62.33,93403.0,54.967,55.0199,54.9494,54.9758,93403.0
2018-10-17 13:50:00,62.33,62.37,62.32,62.36,13360.0,54.9758,55.0111,54.967,55.0023,13360.0
2018-10-17 14:00:00,62.36,62.43,62.17,62.37,70675.0,55.0023,55.064,54.8347,55.0111,70675.0
2018-10-17 14:10:00,62.37,62.37,62.2,62.23,42981.0,55.0111,55.0111,54.8612,54.8876,42981.0
2018-10-17 14:20:00,62.22,62.25,62.11,62.16,47149.0,54.8788,54.9053,54.7818,54.8259,47149.0
2018-10-17 14:30:00,62.14,62.25,62.14,62.22,32000.0,54.8082,54.9053,54.8082,54.8788,32000.0
2018-10-17 14:40:00,62.21,62.28,62.21,62.26,28216.0,54.87,54.9317,54.87,54.9141,28216.0
2018-10-17 14:50:00,62.26,62.35,62.26,62.3,44574.0,54.9141,54.9935,54.9141,54.9494,44574.0
2018-10-17 15:00:00,62.3,62.33,62.27,62.31,27223.0,54.9494,54.9758,54.9229,54.9582,27223.0
2018-10-17 15:10:00,62.3,62.3,62.18,62.19,24911.0,54.9494,54.9494,54.8435,54.8523,24911.0
2018-10-17 15:20:00,62.19,62.26,62.19,62.23,20488.0,54.8523,54.9141,54.8523,54.8876,20488.0
2018-10-17 15:30:00,62.23,62.23,62.14,62.2,34136.0,54.8876,54.8876,54.8082,54.8612,34136.0
2018-10-17 15:40:00,62.19,62.25,62.15,62.17,43828.0,54.8523,54.9053,54.8171,54.8347,43828.0
2018-10-17 15:50:00,62.17,62.28,62.15,62.25,102859.0,54.8347,54.9317,54.8171,54.9053,102859.0
2018-10-18 09:30:00,61.34,61.35,61.21,61.27,100167.0,54.1026,54.1114,53.988,54.0409,100167.0
2018-10-18 09:40:00,61.27,61.37,61.22,61.34,62727.0,54.0409,54.1291,53.9968,54.1026,62727.0
2018-10-18 09:50:00,61.34,61.34,61.09,61.13,90016.0,54.1026,54.1026,53.8821,53.9174,90016.0
2018-10-18 10:00:00,61.12,61.14,61.02,61.04,103327.0,53.9086,53.9262,53.8204,53.838,103327.0
2018-10-18 10:10:00,61.04,61.14,61.01,61.13,51035.0,53.838,53.9262,53.8116,53.9174,51035.0
2018-10-18 10:20:00,61.12,61.16,61.09,61.16,40514.0,53.9086,53.9439,53.8821,53.9439,40514.0
2018-10-18 10:30:00,61.17,61.31,61.16,61.29,45980.0,53.9527,54.0762,53.9439,54.0585,45980.0
2018-10-18 10:40:00,61.31,61.37,61.3,61.3,58930.0,54.0762,54.1291,54.0673,54.0673,58930.0
2018-10-18 10:50:00,61.3,61.46,61.3,61.43,37009.0,54.0673,54.2085,54.0673,54.182,37009.0
2018-10-18 11:00:00,61.43,61.45,61.27,61.27,33582.0,54.182,54.1997,54.0409,54.0409,33582.0
2018-10-18 11:10:00,61.29,61.3,61.21,61.22,21466.0,54.0585,54.0673,53.988,53.9968,21466.0
2018-10-18 11:20:00,61.23,61.25,61.12,61.13,65618.0,54.0056,54.0232,53.9086,53.9174,65618.0
2018-10-18 11:30:00,61.13,61.16,60.96,61.02,150760.0,53.9174,53.9439,53.7675,53.8204,150760.0
2018-10-18 11:40:00,61.02,61.02,60.79,60.83,104345.0,53.8204,53.8204,53.6175,53.6528,104345.0
2018-10-18 11:50:00,60.83,60.86,60.72,60.77,112888.0,53.6528,53.6793,53.5558,53.5999,112888.0
2018-10-18 12:00:00,60.76,60.89,60.75,60.81,88041.0,53.5911,53.7057,53.5822,53.6352,88041.0
2018-10-18 12:10:00,60.81,60.84,60.73,60.74,60475.0,53.6352,53.6616,53.5646,53.5734,60475.0
2018-10-18 12:20:00,60.73,60.9,60.73,60.84,74108.0,53.5646,53.7145,53.5646,53.6616,74108.0
2018-10-18 12:30:00,60.83,60.9,60.78,60.88,124305.0,53.6528,53.7145,53.6087,53.6969,124305.0
2018-10-18 12:40:00,60.88,60.95,60.84,60.86,75944.0,53.6969,53.7586,53.6616,53.6793,75944.0
2018-10-18 12:50:00,60.87,60.88,60.79,60.79,43328.0,53.6881,53.6969,53.6175,53.6175,43328.0
2018-10-18 13:00:00,60.78,60.81,60.69,60.72,55489.0,53.6087,53.6352,53.5293,53.5558,55489.0
2018-10-18 13:10:00,60.71,60.73,60.58,60.59,47228.0,53.547,53.5646,53.4323,53.4411,47228.0
2018-10-18 13:20:00,60.6,60.61,60.52,60.55,55511.0,53.4499,53.4588,53.3794,53.4058,55511.0
2018-10-18 13:30:00,60.56,60.62,60.46,60.54,100767.0,53.4147,53.4676,53.3265,53.397,100767.0
2018-10-18 13:40:00,60.53,60.54,60.43,60.54,86131.0,53.3882,53.397,53.3,53.397,86131.0
2018-10-18 13:50:00,60.54,60.55,60.44,60.54,82916.0,53.397,53.4058,53.3088,53.397,82916.0
2018-10-18 14:00:00,60.53,60.66,60.53,60.61,66899.0,53.3882,53.5029,53.3882,53.4588,66899.0
2018-10-18 14:10:00,60.6,60.62,60.48,60.49,39929.0,53.4499,53.4676,53.3441,53.3529,39929.0
2018-10-18 14:20:00,60.5,60.67,60.49,60.6,34909.0,53.3617,53.5117,53.3529,53.4499,34909.0
2018-10-18 14:30:00,60.6,60.67,60.52,60.59,39417.0,53.4499,53.5117,53.3794,53.4411,39417.0
2018-10-18 14:40:00,60.59,60.74,60.57,60.64,44400.0,53.4411,53.5734,53.4235,53.4852,44400.0
2018-10-18 14:50:00,60.64,60.72,60.63,60.63,24900.0,53.4852,53.5558,53.4764,53.4764,24900.0
2018-10-18 15:00:00,60.62,60.67,60.5,60.53,31955.0,53.4676,53.5117,53.3617,53.3882,31955.0
2018-10-18 15:10:00,60.52,60.61,60.48,60.53,44327.0,53.3794,53.4588,53.3441,53.3882,44327.0
2018-10-18 15:20:00,60.52,60.66,60.5,60.64,76902.0,53.3794,53.5029,53.3617,53.4852,76902.0
2018-10-18 15:30:00,60.62,60.65,60.51,60.64,51054.0,53.4676,53.494,53.3706,53.4852,51054.0
2018-10-18 15:40:00,60.65,60.67,60.59,60.62,109836.0,53.494,53.5117,53.4411,53.4676,109836.0
2018-10-18 15:50:00,60.61,60.63,60.54,60.62,340463.0,53.4588,53.4764,53.397,53.4676,340463.0
2018-10-19 09:30:00,61.77,61.9,61.74,61.9,367606.0,54.4819,54.5966,54.4554,54.5966,367606.0
2018-10-19 09:40:00,61.9,61.98,61.89,61.92,95189.0,54.5966,54.6671,54.5877,54.6142,95189.0
2018-10-19 09:50:00,61.92,61.99,61.9,61.91,58892.0,54.6142,54.6759,54.5966,54.6054,58892.0
2018-10-19 10:00:00,61.91,62.07,61.88,62.07,62388.0,54.6054,54.7465,54.5789,54.7465,62388.0
2018-10-19 10:10:00,62.07,62.07,61.97,61.99,39280.0,54.7465,54.7465,54.6583,54.6759,39280.0
2018-10-19 10:20:00,62.0,62.02,61.9,61.94,31750.0,54.6848,54.7024,54.5966,54.6318,31750.0
2018-10-19 10:30:00,61.94,62.0,61.91,61.94,15208.0,54.6318,54.6848,54.6054,54.6318,15208.0
2018-10-19 10:40:00,61.93,61.96,61.87,61.88,30932.0,54.623,54.6495,54.5701,54.5789,30932.0
2018-10-19 10:50:00,61.86,61.94,61.85,61.94,33998.0,54.5613,54.6318,54.5525,54.6318,33998.0
2018-10-19 11:00:00,61.97,62.01,61.9,61.95,43977.0,54.6583,54.6936,54.5966,54.6407,43977.0
2018-10-19 11:10:00,61.95,61.98,61.87,61.87,29479.0,54.6407,54.6671,54.5701,54.5701,29479.0
2018-10-19 11:20:00,61.87,61.88,61.7,61.7,55047.0,54.5701,54.5789,54.4202,54.4202,55047.0
2018-10-19 11:30:00,61.71,61.73,61.58,61.63,94430.0,54.429,54.4466,54.3143,54.3584,94430.0
2018-10-19 11:40:00,61.63,61.69,61.57,61.66,50387.0,54.3584,54.4113,54.3055,54.3849,50387.0
2018-10-19 11:50:00,61.67,61.78,61.59,61.76,50349.0,54.3937,54.4907,54.3231,54.4731,50349.0
2018-10-19 12:00:00,61.77,61.78,61.67,61.68,46504.0,54.4819,54.4907,54.3937,54.4025,46504.0
2018-10-19 12:10:00,61.69,61.69,61.57,61.61,34551.0,54.4113,54.4113,54.3055,54.3408,34551.0
2018-10-19 12:20:00,61.61,61.61,61.47,61.48,46370.0,54.3408,54.3408,54.2173,54.2261,46370.0
2018-10-19 12:30:00,61.47,61.52,61.39,61.42,41511.0,54.2173,54.2614,54.1467,54.1732,41511.0
2018-10-19 12:40:00,61.41,61.57,61.38,61.51,38433.0,54.1644,54.3055,54.1379,54.2526,38433.0
2018-10-19 12:50:00,61.53,61.61,61.48,61.58,23731.0,54.2702,54.3408,54.2261,54.3143,23731.0
2018-10-19 13:00:00,61.58,61.58,61.43,61.47,28174.0,54.3143,54.3143,54.182,54.2173,28174.0
2018-10-19 13:10:00,61.48,61.64,61.48,61.6,18753.0,54.2261,54.3672,54.2261,54.332,18753.0
2018-10-19 13:20:00,61.6,61.65,61.57,61.65,17224.0,54.332,54.3761,54.3055,54.3761,17224.0
2018-10-19 13:30:00,61.62,61.67,61.6,61.61,28024.0,54.3496,54.3937,54.332,54.3408,28024.0
2018-10-19 13:40:00,61.61,61.63,61.53,61.55,29881.0,54.3408,54.3584,54.2702,54.2879,29881.0
2018-10-19 13:50:00,61.55,61.57,61.48,61.5,13839.0,54.2879,54.3055,54.2261,54.2438,13839.0
2018-10-19 14:00:00,61.48,61.49,61.26,61.34,56804.0,54.2261,54.2349,54.0321,54.1026,56804.0
2018-10-19 14:10:00,61.34,61.38,61.32,61.35,18872.0,54.1026,54.1379,54.085,54.1114,18872.0
2018-10-19 14:20:00,61.34,61.48,61.33,61.4,26762.0,54.1026,54.2261,54.0938,54.1556,26762.0
2018-10-19 14:30:00,61.41,61.48,61.38,61.43,33133.0,54.1644,54.2261,54.1379,54.182,33133.0
2018-10-19 14:40:00,61.43,61.5,61.41,61.5,15286.0,54.182,54.2438,54.1644,54.2438,15286.0
2018-10-19 14:50:00,61.5,61.51,61.41,61.42,48239.0,54.2438,54.2526,54.1644,54.1732,48239.0
2018-10-19 15:00:00,61.42,61.43,61.32,61.38,51549.0,54.1732,54.182,54.085,54.1379,51549.0
2018-10-19 15:10:00,61.39,61.46,61.34,61.46,21920.0,54.1467,54.2085,54.1026,54.2085,21920.0
2018-10-19 15:20:00,61.46,61.54,61.43,61.53,41795.0,54.2085,54.279,54.182,54.2702,41795.0
2018-10-19 15:30:00,61.53,61.56,61.47,61.5,54334.0,54.2702,54.2967,54.2173,54.2438,54334.0
2018-10-19 15:40:00,61.49,61.53,61.47,61.53,53426.0,54.2349,54.2702,54.2173,54.2702,53426.0
2018-10-19 15:50:00,61.53,61.58,61.43,61.46,206944.0,54.2702,54.3143,54.182,54.2085,206944.0
2018-10-22 09:30:00,61.8,61.97,61.77,61.79,157203.0,54.5084,54.6583,54.4819,54.4995,157203.0
2018-10-22 09:40:00,61.79,61.8,61.69,61.76,73688.0,54.4995,54.5084,54.4113,54.4731,73688.0
2018-10-22 09:50:00,61.76,61.76,61.54,61.6,87688.0,54.4731,54.4731,54.279,54.332,87688.0
2018-10-22 10:00:00,61.59,61.62,61.47,61.52,51633.0,54.3231,54.3496,54.2173,54.2614,51633.0
2018-10-22 10:10:00,61.52,61.59,61.44,61.49,54500.0,54.2614,54.3231,54.1908,54.2349,54500.0
2018-10-22 10:20:00,61.48,61.5,61.41,61.43,107347.0,54.2261,54.2438,54.1644,54.182,107347.0
2018-10-22 10:30:00,61.43,61.58,61.42,61.57,235865.0,54.182,54.3143,54.1732,54.3055,235865.0
2018-10-22 10:40:00,61.57,61.75,61.56,61.75,93368.0,54.3055,54.4643,54.2967,54.4643,93368.0
2018-10-22 10:50:00,61.75,61.79,61.67,61.71,52456.0,54.4643,54.4995,54.3937,54.429,52456.0
2018-10-22 11:00:00,61.71,61.72,61.63,61.64,32457.0,54.429,54.4378,54.3584,54.3672,32457.0
2018-10-22 11:10:00,61.63,61.64,61.58,61.64,21049.0,54.3584,54.3672,54.3143,54.3672,21049.0
2018-10-22 11:20:00,61.64,61.72,61.6,61.6,64963.0,54.3672,54.4378,54.332,54.332,64963.0
2018-10-22 11:30:00,61.59,61.62,61.51,61.52,36374.0,54.3231,54.3496,54.2526,54.2614,36374.0
2018-10-22 11:40:00,61.5,61.53,61.45,61.52,44112.0,54.2438,54.2702,54.1997,54.2614,44112.0
2018-10-22 11:50:00,61.52,61.52,61.35,61.41,36805.0,54.2614,54.2614,54.1114,54.1644,36805.0
2018-10-22 12:00:00,61.42,61.52,61.41,61.44,47471.0,54.1732,54.2614,54.1644,54.1908,47471.0
2018-10-22 12:10:00,61.44,61.45,61.34,61.37,44981.0,54.1908,54.1997,54.1026,54.1291,44981.0
2018-10-22 12:20:00,61.38,61.38,61.31,61.38,67934.0,54.1379,54.1379,54.0762,54.1379,67934.0
2018-10-22 12:30:00,61.38,61.44,61.36,61.41,39417.0,54.1379,54.1908,54.1203,54.1644,39417.0
2018-10-22 12:40:00,61.41,61.48,61.41,61.45,32467.0,54.1644,54.2261,54.1644,54.1997,32467.0
2018-10-22 12:50:00,61.42,61.51,61.42,61.48,35078.0,54.1732,54.2526,54.1732,54.2261,35078.0
2018-10-22 13:00:00,61.47,61.59,61.45,61.55,41560.0,54.2173,54.3231,54.1997,54.2879,41560.0
2018-10-22 13:10:00,61.56,61.58,61.51,61.56,90226.0,54.2967,54.3143,54.2526,54.2967,90226.0
2018-10-22 13:20:00,61.55,61.57,61.46,61.47,57778.0,54.2879,54.3055,54.2085,54.2173,57778.0
2018-10-22 13:30:00,61.47,61.55,61.46,61.52,64215.0,54.2173,54.2879,54.2085,54.2614,64215.0
2018-10-22 13:40:00,61.52,61.56,61.46,61.47,48664.0,54.2614,54.2967,54.2085,54.2173,48664.0
2018-10-22 13:50:00,61.47,61.49,61.44,61.46,41805.0,54.2173,54.2349,54.1908,54.2085,41805.0
2018-10-22 14:00:00,61.46,61.51,61.46,61.47,35913.0,54.2085,54.2526,54.2085,54.2173,35913.0
2018-10-22 14:10:00,61.47,61.5,61.45,61.46,38075.0,54.2173,54.2438,54.1997,54.2085,38075.0
2018-10-22 14:20:00,61.47,61.48,61.43,61.44,31817.0,54.2173,54.2261,54.182,54.1908,31817.0
2018-10-22 14:30:00,61.44,61.49,61.43,61.48,33876.0,54.1908,54.2349,54.182,54.2261,33876.0
2018-10-22 14:40:00,61.49,61.55,61.44,61.53,97072.0,54.2349,54.2879,54.1908,54.2702,97072.0
2018-10-22 14:50:00,61.53,61.54,61.48,61.49,129511.0,54.2702,54.279,54.2261,54.2349,129511.0
2018-10-22 15:00:00,61.48,61.55,61.47,61.55,78008.0,54.2261,54.2879,54.2173,54.2879,78008.0
2018-10-22 15:10:00,61.55,61.59,61.52,61.54,53156.0,54.2879,54.3231,54.2614,54.279,53156.0
2018-10-22 15:20:00,61.55,61.58,61.54,61.58,35278.0,54.2879,54.3143,54.279,54.3143,35278.0
2018-10-22 15:30:00,61.57,61.65,61.54,61.59,33788.0,54.3055,54.3761,54.279,54.3231,33788.0
2018-10-22 15:40:00,61.58,61.59,61.54,61.55,64883.0,54.3143,54.3231,54.279,54.2879,64883.0
2018-10-22 15:50:00,61.55,61.6,61.53,61.54,166885.0,54.2879,54.332,54.2702,54.279,166885.0
2018-10-23 09:30:00,59.79,60.05,59.77,59.91,253257.0,52.7355,52.9648,52.7179,52.8414,253257.0
2018-10-23 09:40:00,59.9,60.08,59.87,60.03,187193.0,52.8325,52.9913,52.8061,52.9472,187193.0
2018-10-23 09:50:00,60.04,60.04,59.92,59.93,96251.0,52.956,52.956,52.8502,52.859,96251.0
2018-10-23 10:00:00,59.93,59.95,59.71,59.76,170337.0,52.859,52.8766,52.6649,52.7091,170337.0
2018-10-23 10:10:00,59.76,59.82,59.57,59.64,122391.0,52.7091,52.762,52.5415,52.6032,122391.0
2018-10-23 10:20:00,59.65,59.81,59.63,59.78,192594.0,52.612,52.7532,52.5944,52.7267,192594.0
2018-10-23 10:30:00,59.78,59.81,59.68,59.8,98985.0,52.7267,52.7532,52.6385,52.7443,98985.0
2018-10-23 10:40:00,59.8,59.87,59.74,59.87,74094.0,52.7443,52.8061,52.6914,52.8061,74094.0
2018-10-23 10:50:00,59.86,59.93,59.82,59.86,88119.0,52.7973,52.859,52.762,52.7973,88119.0
2018-10-23 11:00:00,59.86,59.96,59.8,59.9,77599.0,52.7973,52.8855,52.7443,52.8325,77599.0
2018-10-23 11:10:00,59.91,60.07,59.91,60.05,71316.0,52.8414,52.9825,52.8414,52.9648,71316.0
2018-10-23 11:20:00,60.04,60.07,59.99,60.02,100759.0,52.956,52.9825,52.9119,52.9384,100759.0
2018-10-23 11:30:00,60.02,60.08,59.91,59.91,109695.0,52.9384,52.9913,52.8414,52.8414,109695.0
2018-10-23 11:40:00,59.91,59.97,59.89,59.91,64896.0,52.8414,52.8943,52.8237,52.8414,64896.0
2018-10-23 11:50:00,59.92,59.92,59.8,59.8,58696.0,52.8502,52.8502,52.7443,52.7443,58696.0
2018-10-23 12:00:00,59.8,59.99,59.8,59.99,132508.0,52.7443,52.9119,52.7443,52.9119,132508.0
2018-10-23 12:10:00,59.98,60.0,59.94,59.99,53762.0,52.9031,52.9207,52.8678,52.9119,53762.0
2018-10-23 12:20:00,59.99,60.08,59.99,60.04,82040.0,52.9119,52.9913,52.9119,52.956,82040.0
2018-10-23 12:30:00,60.05,60.15,60.04,60.15,57541.0,52.9648,53.053,52.956,53.053,57541.0
2018-10-23 12:40:00,60.14,60.26,60.14,60.22,111637.0,53.0442,53.1501,53.0442,53.1148,111637.0
2018-10-23 12:50:00,60.22,60.27,60.14,60.16,82741.0,53.1148,53.1589,53.0442,53.0619,82741.0
2018-10-23 13:00:00,60.15,60.46,60.14,60.45,105466.0,53.053,53.3265,53.0442,53.3176,105466.0
2018-10-23 13:10:00,60.45,60.47,60.37,60.41,78987.0,53.3176,53.3353,53.2471,53.2824,78987.0
2018-10-23 13:20:00,60.4,60.54,60.39,60.46,103278.0,53.2735,53.397,53.2647,53.3265,103278.0
2018-10-23 13:30:00,60.46,60.53,60.38,60.43,77730.0,53.3265,53.3882,53.2559,53.3,77730.0
2018-10-23 13:40:00,60.44,60.46,60.33,60.36,76595.0,53.3088,53.3265,53.2118,53.2383,76595.0
2018-10-23 13:50:00,60.35,60.45,60.32,60.34,44293.0,53.2294,53.3176,53.203,53.2206,44293.0
2018-10-23 14:00:00,60.34,60.44,60.32,60.41,46655.0,53.2206,53.3088,53.203,53.2824,46655.0
2018-10-23 14:10:00,60.41,60.6,60.39,60.59,106493.0,53.2824,53.4499,53.2647,53.4411,106493.0
2018-10-23 14:20:00,60.59,60.62,60.5,60.56,67116.0,53.4411,53.4676,53.3617,53.4147,67116.0
2018-10-23 14:30:00,60.56,60.66,60.55,60.61,79702.0,53.4147,53.5029,53.4058,53.4588,79702.0
2018-10-23 14:40:00,60.6,60.65,60.56,60.62,48705.0,53.4499,53.494,53.4147,53.4676,48705.0
2018-10-23 14:50:00,60.62,60.69,60.6,60.66,105812.0,53.4676,53.5293,53.4499,53.5029,105812.0
2018-10-23 15:00:00,60.66,60.77,60.65,60.71,318234.0,53.5029,53.5999,53.494,53.547,318234.0
2018-10-23 15:10:00,60.72,60.76,60.65,60.7,99312.0,53.5558,53.5911,53.494,53.5381,99312.0
2018-10-23 15:20:00,60.69,60.8,60.69,60.69,87391.0,53.5293,53.6263,53.5293,53.5293,87391.0
2018-10-23 15:30:00,60.7,60.72,60.61,60.61,88225.0,53.5381,53.5558,53.4588,53.4588,88225.0
2018-10-23 15:40:00,60.62,60.64,60.53,60.56,79365.0,53.4676,53.4852,53.3882,53.4147,79365.0
2018-10-23 15:50:00,60.55,60.57,60.45,60.46,242634.0,53.4058,53.4235,53.3176,53.3265,242634.0
2018-10-24 09:30:00,60.22,60.25,60.04,60.14,120216.0,53.1148,53.1412,52.956,53.0442,120216.0
2018-10-24 09:40:00,60.15,60.23,60.05,60.05,97708.0,53.053,53.1236,52.9648,52.9648,97708.0
2018-10-24 09:50:00,60.05,60.1,60.01,60.05,66578.0,52.9648,53.0089,52.9296,52.9648,66578.0
2018-10-24 10:00:00,60.04,60.1,59.97,60.06,59901.0,52.956,53.0089,52.8943,52.9737,59901.0
2018-10-24 10:10:00,60.05,60.09,59.87,59.87,57962.0,52.9648,53.0001,52.8061,52.8061,57962.0
2018-10-24 10:20:00,59.86,59.91,59.79,59.82,61516.0,52.7973,52.8414,52.7355,52.762,61516.0
2018-10-24 10:30:00,59.81,59.93,59.81,59.81,36666.0,52.7532,52.859,52.7532,52.7532,36666.0
2018-10-24 10:40:00,59.81,59.9,59.74,59.82,53613.0,52.7532,52.8325,52.6914,52.762,53613.0
2018-10-24 10:50:00,59.82,59.84,59.73,59.74,31193.0,52.762,52.7796,52.6826,52.6914,31193.0
2018-10-24 11:00:00,59.73,59.74,59.46,59.47,128634.0,52.6826,52.6914,52.4444,52.4533,128634.0
2018-10-24 11:10:00,59.47,59.56,59.45,59.47,105861.0,52.4533,52.5326,52.4356,52.4533,105861.0
2018-10-24 11:20:00,59.46,59.55,59.39,59.4,124690.0,52.4444,52.5238,52.3827,52.3915,124690.0
2018-10-24 11:30:00,59.39,59.53,59.35,59.49,98262.0,52.3827,52.5062,52.3474,52.4709,98262.0
2018-10-24 11:40:00,59.51,59.63,59.41,59.59,80743.0,52.4885,52.5944,52.4003,52.5591,80743.0
2018-10-24 11:50:00,59.59,59.83,59.54,59.79,64755.0,52.5591,52.7708,52.515,52.7355,64755.0
2018-10-24 12:00:00,59.79,59.79,59.68,59.69,46289.0,52.7355,52.7355,52.6385,52.6473,46289.0
2018-10-24 12:10:00,59.7,59.78,59.63,59.64,89904.0,52.6561,52.7267,52.5944,52.6032,89904.0
2018-10-24 12:20:00,59.64,59.64,59.55,59.6,73421.0,52.6032,52.6032,52.5238,52.5679,73421.0
2018-10-24 12:30:00,59.6,59.6,59.38,59.39,38291.0,52.5679,52.5679,52.3739,52.3827,38291.0
2018-10-24 12:40:00,59.39,59.44,59.38,59.41,37986.0,52.3827,52.4268,52.3739,52.4003,37986.0
2018-10-24 12:50:00,59.41,59.49,59.35,59.46,46305.0,52.4003,52.4709,52.3474,52.4444,46305.0
2018-10-24 13:00:00,59.44,59.44,59.23,59.25,46017.0,52.4268,52.4268,52.2416,52.2592,46017.0
2018-10-24 13:10:00,59.24,59.37,59.22,59.35,69931.0,52.2504,52.3651,52.2328,52.3474,69931.0
2018-10-24 13:20:00,59.35,59.35,59.25,59.28,48720.0,52.3474,52.3474,52.2592,52.2857,48720.0
2018-10-24 13:30:00,59.29,59.37,59.2,59.23,51599.0,52.2945,52.3651,52.2151,52.2416,51599.0
2018-10-24 13:40:00,59.23,59.39,59.23,59.37,49410.0,52.2416,52.3827,52.2416,52.3651,49410.0
2018-10-24 13:50:00,59.37,59.39,59.23,59.25,32841.0,52.3651,52.3827,52.2416,52.2592,32841.0
2018-10-24 14:00:00,59.25,59.26,59.07,59.07,47641.0,52.2592,52.268,52.1005,52.1005,47641.0
2018-10-24 14:10:00,59.08,59.18,59.06,59.16,85289.0,52.1093,52.1975,52.0916,52.1798,85289.0
2018-10-24 14:20:00,59.17,59.34,59.13,59.31,185559.0,52.1887,52.3386,52.1534,52.3121,185559.0
2018-10-24 14:30:00,59.33,59.37,59.26,59.33,67274.0,52.3298,52.3651,52.268,52.3298,67274.0
2018-10-24 14:40:00,59.33,59.35,59.18,59.2,51299.0,52.3298,52.3474,52.1975,52.2151,51299.0
2018-10-24 14:50:00,59.19,59.23,59.15,59.16,73714.0,52.2063,52.2416,52.171,52.1798,73714.0
2018-10-24 15:00:00,59.16,59.16,58.9,58.99,155007.0,52.1798,52.1798,51.9505,52.0299,155007.0
2018-10-24 15:10:00,58.99,59.09,58.96,59.01,63839.0,52.0299,52.1181,52.0034,52.0475,63839.0
2018-10-24 15:20:00,59.0,59.01,58.82,58.85,96420.0,52.0387,52.0475,51.88,51.9064,96420.0
2018-10-24 15:30:00,58.84,58.97,58.82,58.96,133993.0,51.8976,52.0123,51.88,52.0034,133993.0
2018-10-24 15:40:00,58.95,58.99,58.72,58.73,205046.0,51.9946,52.0299,51.7918,51.8006,205046.0
2018-10-24 15:50:00,58.73,58.78,58.4,58.42,617520.0,51.8006,51.8447,51.5095,51.5272,617520.0
2018-10-25 09:30:00,58.87,59.06,58.79,58.93,120895.0,51.9241,52.0916,51.8535,51.977,120895.0
2018-10-25 09:40:00,58.94,59.0,58.79,58.99,186483.0,51.9858,52.0387,51.8535,52.0299,186483.0
2018-10-25 09:50:00,58.99,59.16,58.98,59.11,98234.0,52.0299,52.1798,52.0211,52.1357,98234.0
2018-10-25 10:00:00,59.11,59.29,59.1,59.26,88243.0,52.1357,52.2945,52.1269,52.268,88243.0
2018-10-25 10:10:00,59.27,59.31,59.14,59.17,104785.0,52.2769,52.3121,52.1622,52.1887,104785.0
2018-10-25 10:20:00,59.16,59.24,59.12,59.24,169639.0,52.1798,52.2504,52.1446,52.2504,169639.0
2018-10-25 10:30:00,59.25,59.4,59.24,59.31,152553.0,52.2592,52.3915,52.2504,52.3121,152553.0
2018-10-25 10:40:00,59.31,59.43,59.31,59.34,85522.0,52.3121,52.418,52.3121,52.3386,85522.0
2018-10-25 10:50:00,59.34,59.39,59.29,59.3,45301.0,52.3386,52.3827,52.2945,52.3033,45301.0
2018-10-25 11:00:00,59.29,59.34,59.16,59.22,53906.0,52.2945,52.3386,52.1798,52.2328,53906.0
2018-10-25 11:10:00,59.23,59.29,59.15,59.29,50646.0,52.2416,52.2945,52.171,52.2945,50646.0
2018-10-25 11:20:00,59.3,59.48,59.3,59.45,114356.0,52.3033,52.4621,52.3033,52.4356,114356.0
2018-10-25 11:30:00,59.45,59.48,59.41,59.44,37048.0,52.4356,52.4621,52.4003,52.4268,37048.0
2018-10-25 11:40:00,59.44,59.44,59.35,59.44,33029.0,52.4268,52.4268,52.3474,52.4268,33029.0
2018-10-25 11:50:00,59.44,59.49,59.41,59.43,17284.0,52.4268,52.4709,52.4003,52.418,17284.0
2018-10-25 12:00:00,59.42,59.45,59.35,59.44,21405.0,52.4092,52.4356,52.3474,52.4268,21405.0
2018-10-25 12:10:00,59.46,59.46,59.3,59.32,20290.0,52.4444,52.4444,52.3033,52.321,20290.0
2018-10-25 12:20:00,59.31,59.39,59.3,59.35,23611.0,52.3121,52.3827,52.3033,52.3474,23611.0
2018-10-25 12:30:00,59.35,59.42,59.33,59.4,15553.0,52.3474,52.4092,52.3298,52.3915,15553.0
2018-10-25 12:40:00,59.42,59.52,59.37,59.51,42677.0,52.4092,52.4974,52.3651,52.4885,42677.0
2018-10-25 12:50:00,59.52,59.53,59.5,59.52,58068.0,52.4974,52.5062,52.4797,52.4974,58068.0
2018-10-25 13:00:00,59.52,59.55,59.4,59.4,39811.0,52.4974,52.5238,52.3915,52.3915,39811.0
2018-10-25 13:10:00,59.4,59.4,59.37,59.37,24204.0,52.3915,52.3915,52.3651,52.3651,24204.0
2018-10-25 13:20:00,59.37,59.52,59.37,59.52,39096.0,52.3651,52.4974,52.3651,52.4974,39096.0
2018-10-25 13:30:00,59.52,59.59,59.5,59.57,67472.0,52.4974,52.5591,52.4797,52.5415,67472.0
2018-10-25 13:40:00,59.56,59.62,59.56,59.62,24451.0,52.5326,52.5856,52.5326,52.5856,24451.0
2018-10-25 13:50:00,59.62,59.62,59.54,59.55,16993.0,52.5856,52.5856,52.515,52.5238,16993.0
2018-10-25 14:00:00,59.55,59.62,59.51,59.62,96523.0,52.5238,52.5856,52.4885,52.5856,96523.0
2018-10-25 14:10:00,59.62,59.66,59.56,59.57,27319.0,52.5856,52.6208,52.5326,52.5415,27319.0
2018-10-25 14:20:00,59.56,59.68,59.53,59.66,36999.0,52.5326,52.6385,52.5062,52.6208,36999.0
2018-10-25 14:30:00,59.65,59.75,59.65,59.69,34663.0,52.612,52.7002,52.612,52.6473,34663.0
2018-10-25 14:40:00,59.68,59.75,59.67,59.71,36429.0,52.6385,52.7002,52.6297,52.6649,36429.0
2018-10-25 14:50:00,59.72,59.72,59.66,59.68,49586.0,52.6738,52.6738,52.6208,52.6385,49586.0
2018-10-25 15:00:00,59.68,59.7,59.6,59.62,106678.0,52.6385,52.6561,52.5679,52.5856,106678.0
2018-10-25 15:10:00,59.62,59.68,59.55,59.66,432209.0,52.5856,52.6385,52.5238,52.6208,432209.0
2018-10-25 15:20:00,59.65,59.65,59.53,59.57,88599.0,52.612,52.612,52.5062,52.5415,88599.0
2018-10-25 15:30:00,59.58,59.63,59.45,59.47,69978.0,52.5503,52.5944,52.4356,52.4533,69978.0
2018-10-25 15:40:00,59.48,59.49,59.35,59.37,120475.0,52.4621,52.4709,52.3474,52.3651,120475.0
2018-10-25 15:50:00,59.36,59.37,59.23,59.33,285344.0,52.3562,52.3651,52.2416,52.3298,285344.0
2018-10-26 09:30:00,57.53,57.57,57.25,57.48,323812.0,50.7422,50.7774,50.4952,50.6981,323812.0
2018-10-26 09:40:00,57.48,57.71,57.48,57.71,202820.0,50.6981,50.9009,50.6981,50.9009,202820.0
2018-10-26 09:50:00,57.7,57.71,57.55,57.58,124261.0,50.8921,50.9009,50.7598,50.7863,124261.0
2018-10-26 10:00:00,57.56,57.56,57.14,57.26,110829.0,50.7686,50.7686,50.3982,50.504,110829.0
2018-10-26 10:10:00,57.26,57.35,57.2,57.35,137890.0,50.504,50.5834,50.4511,50.5834,137890.0
2018-10-26 10:20:00,57.35,57.48,57.3,57.32,112379.0,50.5834,50.6981,50.5393,50.5569,112379.0
2018-10-26 10:30:00,57.32,57.33,57.21,57.27,108456.0,50.5569,50.5658,50.4599,50.5128,108456.0
2018-10-26 10:40:00,57.27,57.33,57.13,57.14,181929.0,50.5128,50.5658,50.3894,50.3982,181929.0
2018-10-26 10:50:00,57.14,57.2,57.01,57.05,79591.0,50.3982,50.4511,50.2835,50.3188,79591.0
2018-10-26 11:00:00,57.05,57.26,57.03,57.19,81089.0,50.3188,50.504,50.3012,50.4423,81089.0
2018-10-26 11:10:00,57.19,57.36,57.17,57.35,65430.0,50.4423,50.5922,50.4246,50.5834,65430.0
2018-10-26 11:20:00,57.35,57.57,57.35,57.55,663374.0,50.5834,50.7774,50.5834,50.7598,663374.0
2018-10-26 11:30:00,57.55,57.7,57.55,57.62,337471.0,50.7598,50.8921,50.7598,50.8215,337471.0
2018-10-26 11:40:00,57.62,57.7,57.51,57.55,110462.0,50.8215,50.8921,50.7245,50.7598,110462.0
2018-10-26 11:50:00,57.56,57.74,57.56,57.66,143961.0,50.7686,50.9274,50.7686,50.8568,143961.0
2018-10-26 12:00:00,57.65,57.92,57.63,57.88,138659.0,50.848,51.0861,50.8304,51.0509,138659.0
2018-10-26 12:10:00,57.88,57.89,57.74,57.87,79169.0,51.0509,51.0597,50.9274,51.042,79169.0
2018-10-26 12:20:00,57.88,57.96,57.86,57.92,91741.0,51.0509,51.1214,51.0332,51.0861,91741.0
2018-10-26 12:30:00,57.92,58.01,57.89,57.97,66285.0,51.0861,51.1655,51.0597,51.1302,66285.0
2018-10-26 12:40:00,57.97,58.16,57.94,58.15,88122.0,51.1302,51.2978,51.1038,51.289,88122.0
2018-10-26 12:50:00,58.15,58.15,57.98,58.02,56637.0,51.289,51.289,51.1391,51.1743,56637.0
2018-10-26 13:00:00,58.02,58.2,58.02,58.14,56356.0,51.1743,51.3331,51.1743,51.2802,56356.0
2018-10-26 13:10:00,58.13,58.19,58.08,58.11,96859.0,51.2714,51.3243,51.2273,51.2537,96859.0
2018-10-26 13:20:00,58.1,58.12,57.97,57.97,49021.0,51.2449,51.2626,51.1302,51.1302,49021.0
2018-10-26 13:30:00,57.96,57.96,57.82,57.87,101414.0,51.1214,51.1214,50.9979,51.042,101414.0
2018-10-26 13:40:00,57.88,58.03,57.88,58.01,59489.0,51.0509,51.1832,51.0509,51.1655,59489.0
2018-10-26 13:50:00,58.01,58.06,57.96,58.02,31759.0,51.1655,51.2096,51.1214,51.1743,31759.0
2018-10-26 14:00:00,58.01,58.05,57.82,57.86,71518.0,51.1655,51.2008,50.9979,51.0332,71518.0
2018-10-26 14:10:00,57.86,57.93,57.75,57.77,92104.0,51.0332,51.095,50.9362,50.9538,92104.0
2018-10-26 14:20:00,57.77,57.91,57.71,57.88,38231.0,50.9538,51.0773,50.9009,51.0509,38231.0
2018-10-26 14:30:00,57.87,57.96,57.84,57.9,109259.0,51.042,51.1214,51.0156,51.0685,109259.0
2018-10-26 14:40:00,57.92,57.93,57.73,57.73,69120.0,51.0861,51.095,50.9186,50.9186,69120.0
2018-10-26 14:50:00,57.74,57.75,57.48,57.51,55905.0,50.9274,50.9362,50.6981,50.7245,55905.0
2018-10-26 15:00:00,57.52,57.59,57.39,57.56,126063.0,50.7333,50.7951,50.6187,50.7686,126063.0
2018-10-26 15:10:00,57.57,57.67,57.46,57.66,126407.0,50.7774,50.8656,50.6804,50.8568,126407.0
2018-10-26 15:20:00,57.66,57.79,57.65,57.73,147651.0,50.8568,50.9715,50.848,50.9186,147651.0
2018-10-26 15:30:00,57.73,57.78,57.56,57.73,181861.0,50.9186,50.9627,50.7686,50.9186,181861.0
2018-10-26 15:40:00,57.72,57.91,57.61,57.85,217410.0,50.9097,51.0773,50.8127,51.0244,217410.0
2018-10-26 15:50:00,57.85,58.01,57.65,57.69,486141.0,51.0244,51.1655,50.848,50.8833,486141.0
2018-10-29 09:30:00,57.96,58.04,57.85,57.86,113196.0,51.1214,51.192,51.0244,51.0332,113196.0
2018-10-29 09:40:00,57.86,57.9,57.78,57.8,96720.0,51.0332,51.0685,50.9627,50.9803,96720.0
2018-10-29 09:50:00,57.81,57.87,57.76,57.85,125744.0,50.9891,51.042,50.945,51.0244,125744.0
2018-10-29 10:00:00,57.85,58.05,57.85,58.02,191772.0,51.0244,51.2008,51.0244,51.1743,191772.0
2018-10-29 10:10:00,58.04,58.04,57.96,57.99,63154.0,51.192,51.192,51.1214,51.1479,63154.0
2018-10-29 10:20:00,57.98,58.02,57.96,57.97,46174.0,51.1391,51.1743,51.1214,51.1302,46174.0
2018-10-29 10:30:00,57.98,58.04,57.92,57.93,98382.0,51.1391,51.192,51.0861,51.095,98382.0
2018-10-29 10:40:00,57.92,57.94,57.8,57.85,64806.0,51.0861,51.1038,50.9803,51.0244,64806.0
2018-10-29 10:50:00,57.85,57.97,57.85,57.94,26108.0,51.0244,51.1302,51.0244,51.1038,26108.0
2018-10-29 11:00:00,57.95,57.98,57.89,57.89,34732.0,51.1126,51.1391,51.0597,51.0597,34732.0
2018-10-29 11:10:00,57.89,57.89,57.72,57.73,64165.0,51.0597,51.0597,50.9097,50.9186,64165.0
2018-10-29 11:20:00,57.73,57.84,57.71,57.83,60950.0,50.9186,51.0156,50.9009,51.0068,60950.0
2018-10-29 11:30:00,57.83,57.87,57.77,57.84,50997.0,51.0068,51.042,50.9538,51.0156,50997.0
2018-10-29 11:40:00,57.83,57.96,57.8,57.92,33779.0,51.0068,51.1214,50.9803,51.0861,33779.0
2018-10-29 11:50:00,57.91,57.93,57.65,57.67,60606.0,51.0773,51.095,50.848,50.8656,60606.0
2018-10-29 12:00:00,57.66,57.7,57.56,57.56,41342.0,50.8568,50.8921,50.7686,50.7686,41342.0
2018-10-29 12:10:00,57.56,57.61,57.47,57.53,107734.0,50.7686,50.8127,50.6892,50.7422,107734.0
2018-10-29 12:20:00,57.54,57.57,57.37,57.43,107576.0,50.751,50.7774,50.601,50.654,107576.0
2018-10-29 12:30:00,57.43,57.52,57.34,57.49,132479.0,50.654,50.7333,50.5746,50.7069,132479.0
2018-10-29 12:40:00,57.49,57.63,57.49,57.54,75174.0,50.7069,50.8304,50.7069,50.751,75174.0
2018-10-29 12:50:00,57.55,57.6,57.42,57.45,54645.0,50.7598,50.8039,50.6451,50.6716,54645.0
2018-10-29 13:00:00,57.45,57.68,57.44,57.67,133800.0,50.6716,50.8745,50.6628,50.8656,133800.0
2018-10-29 13:10:00,57.67,57.67,57.55,57.59,44666.0,50.8656,50.8656,50.7598,50.7951,44666.0
2018-10-29 13:20:00,57.58,57.61,57.45,57.46,65381.0,50.7863,50.8127,50.6716,50.6804,65381.0
2018-10-29 13:30:00,57.46,57.64,57.46,57.57,100179.0,50.6804,50.8392,50.6804,50.7774,100179.0
2018-10-29 13:40:00,57.58,57.65,57.52,57.56,32846.0,50.7863,50.848,50.7333,50.7686,32846.0
2018-10-29 13:50:00,57.56,57.66,57.54,57.55,37272.0,50.7686,50.8568,50.751,50.7598,37272.0
2018-10-29 14:00:00,57.54,57.55,57.43,57.48,43716.0,50.751,50.7598,50.654,50.6981,43716.0
2018-10-29 14:10:00,57.48,57.48,57.21,57.22,161520.0,50.6981,50.6981,50.4599,50.4687,161520.0
2018-10-29 14:20:00,57.23,57.26,57.17,57.18,64904.0,50.4776,50.504,50.4246,50.4335,64904.0
2018-10-29 14:30:00,57.18,57.22,57.11,57.15,104243.0,50.4335,50.4687,50.3717,50.407,104243.0
2018-10-29 14:40:00,57.15,57.36,57.13,57.21,87510.0,50.407,50.5922,50.3894,50.4599,87510.0
2018-10-29 14:50:00,57.21,57.22,57.12,57.16,101715.0,50.4599,50.4687,50.3805,50.4158,101715.0
2018-10-29 15:00:00,57.15,57.15,56.84,56.87,153507.0,50.407,50.407,50.1336,50.16,153507.0
2018-10-29 15:10:00,56.88,56.91,56.72,56.84,173348.0,50.1689,50.1953,50.0277,50.1336,173348.0
2018-10-29 15:20:00,56.84,56.86,56.72,56.74,218325.0,50.1336,50.1512,50.0277,50.0454,218325.0
2018-10-29 15:30:00,56.73,56.77,56.6,56.64,221235.0,50.0366,50.0718,49.9219,49.9572,221235.0
2018-10-29 15:40:00,56.64,56.75,56.34,56.69,581902.0,49.9572,50.0542,49.6926,50.0013,581902.0
2018-10-29 15:50:00,56.69,56.9,56.69,56.84,528974.0,50.0013,50.1865,50.0013,50.1336,528974.0
2018-10-30 09:30:00,57.51,57.58,57.38,57.55,142064.0,50.7245,50.7863,50.6099,50.7598,142064.0
2018-10-30 09:40:00,57.56,57.7,57.55,57.7,317863.0,50.7686,50.8921,50.7598,50.8921,317863.0
2018-10-30 09:50:00,57.7,57.89,57.7,57.85,208872.0,50.8921,51.0597,50.8921,51.0244,208872.0
2018-10-30 10:00:00,57.85,57.88,57.78,57.78,116427.0,51.0244,51.0509,50.9627,50.9627,116427.0
2018-10-30 10:10:00,57.79,57.88,57.74,57.84,168579.0,50.9715,51.0509,50.9274,51.0156,168579.0
2018-10-30 10:20:00,57.84,57.9,57.77,57.79,94586.0,51.0156,51.0685,50.9538,50.9715,94586.0
2018-10-30 10:30:00,57.79,57.85,57.61,57.65,87870.0,50.9715,51.0244,50.8127,50.848,87870.0
2018-10-30 10:40:00,57.65,57.68,57.55,57.68,55725.0,50.848,50.8745,50.7598,50.8745,55725.0
2018-10-30 10:50:00,57.67,57.71,57.61,57.65,126490.0,50.8656,50.9009,50.8127,50.848,126490.0
2018-10-30 11:00:00,57.67,57.73,57.57,57.7,367344.0,50.8656,50.9186,50.7774,50.8921,367344.0
2018-10-30 11:10:00,57.69,57.7,57.56,57.66,45035.0,50.8833,50.8921,50.7686,50.8568,45035.0
2018-10-30 11:20:00,57.67,57.77,57.61,57.74,64838.0,50.8656,50.9538,50.8127,50.9274,64838.0
2018-10-30 11:30:00,57.75,57.86,57.72,57.85,46965.0,50.9362,51.0332,50.9097,51.0244,46965.0
2018-10-30 11:40:00,57.84,57.93,57.81,57.91,113924.0,51.0156,51.095,50.9891,51.0773,113924.0
2018-10-30 11:50:00,57.9,57.92,57.76,57.78,58102.0,51.0685,51.0861,50.945,50.9627,58102.0
2018-10-30 12:00:00,57.79,57.91,57.78,57.85,86371.0,50.9715,51.0773,50.9627,51.0244,86371.0
2018-10-30 12:10:00,57.85,57.89,57.77,57.82,153161.0,51.0244,51.0597,50.9538,50.9979,153161.0
2018-10-30 12:20:00,57.82,57.88,57.78,57.86,84518.0,50.9979,51.0509,50.9627,51.0332,84518.0
2018-10-30 12:30:00,57.86,57.88,57.77,57.86,45576.0,51.0332,51.0509,50.9538,51.0332,45576.0
2018-10-30 12:40:00,57.85,57.9,57.8,57.89,26304.0,51.0244,51.0685,50.9803,51.0597,26304.0
2018-10-30 12:50:00,57.89,57.89,57.66,57.68,78716.0,51.0597,51.0597,50.8568,50.8745,78716.0
2018-10-30 13:00:00,57.67,57.71,57.63,57.67,35800.0,50.8656,50.9009,50.8304,50.8656,35800.0
2018-10-30 13:10:00,57.66,57.67,57.53,57.64,52364.0,50.8568,50.8656,50.7422,50.8392,52364.0
2018-10-30 13:20:00,57.63,57.72,57.55,57.56,32671.0,50.8304,50.9097,50.7598,50.7686,32671.0
2018-10-30 13:30:00,57.56,57.62,57.52,57.6,68595.0,50.7686,50.8215,50.7333,50.8039,68595.0
2018-10-30 13:40:00,57.6,57.7,57.59,57.68,37245.0,50.8039,50.8921,50.7951,50.8745,37245.0
2018-10-30 13:50:00,57.68,57.68,57.59,57.65,72857.0,50.8745,50.8745,50.7951,50.848,72857.0
2018-10-30 14:00:00,57.65,57.67,57.46,57.47,72524.0,50.848,50.8656,50.6804,50.6892,72524.0
2018-10-30 14:10:00,57.46,57.54,57.44,57.45,34774.0,50.6804,50.751,50.6628,50.6716,34774.0
2018-10-30 14:20:00,57.47,57.54,57.43,57.47,85071.0,50.6892,50.751,50.654,50.6892,85071.0
2018-10-30 14:30:00,57.47,57.54,57.42,57.53,91230.0,50.6892,50.751,50.6451,50.7422,91230.0
2018-10-30 14:40:00,57.54,57.56,57.47,57.55,354623.0,50.751,50.7686,50.6892,50.7598,354623.0
2018-10-30 14:50:00,57.54,57.79,57.53,57.75,132913.0,50.751,50.9715,50.7422,50.9362,132913.0
2018-10-30 15:00:00,57.75,57.77,57.65,57.77,107324.0,50.9362,50.9538,50.848,50.9538,107324.0
2018-10-30 15:10:00,57.77,57.92,57.77,57.82,155717.0,50.9538,51.0861,50.9538,50.9979,155717.0
2018-10-30 15:20:00,57.82,57.94,57.78,57.91,154199.0,50.9979,51.1038,50.9627,51.0773,154199.0
2018-10-30 15:30:00,57.91,58.0,57.86,57.94,145770.0,51.0773,51.1567,51.0332,51.1038,145770.0
2018-10-30 15:40:00,57.95,58.03,57.95,57.98,145473.0,51.1126,51.1832,51.1126,51.1391,145473.0
2018-10-30 15:50:00,57.98,58.05,57.96,58.01,318986.0,51.1391,51.2008,51.1214,51.1655,318986.0
2018-10-31 09:30:00,58.21,58.25,58.12,58.17,101150.0,51.3419,51.3772,51.2626,51.3067,101150.0
2018-10-31 09:40:00,58.18,58.23,58.13,58.15,105048.0,51.3155,51.3596,51.2714,51.289,105048.0
2018-10-31 09:50:00,58.16,58.3,58.12,58.29,87360.0,51.2978,51.4213,51.2626,51.4125,87360.0
2018-10-31 10:00:00,58.29,58.37,58.21,58.22,65114.0,51.4125,51.4831,51.3419,51.3508,65114.0
2018-10-31 10:10:00,58.21,58.32,58.2,58.29,119300.0,51.3419,51.439,51.3331,51.4125,119300.0
2018-10-31 10:20:00,58.3,58.34,58.27,58.28,55044.0,51.4213,51.4566,51.3949,51.4037,55044.0
2018-10-31 10:30:00,58.28,58.32,58.26,58.29,63935.0,51.4037,51.439,51.386,51.4125,63935.0
2018-10-31 10:40:00,58.29,58.29,58.17,58.18,72921.0,51.4125,51.4125,51.3067,51.3155,72921.0
2018-10-31 10:50:00,58.17,58.21,58.12,58.19,64165.0,51.3067,51.3419,51.2626,51.3243,64165.0
2018-10-31 11:00:00,58.2,58.27,58.16,58.19,89408.0,51.3331,51.3949,51.2978,51.3243,89408.0
2018-10-31 11:10:00,58.21,58.24,58.12,58.17,53081.0,51.3419,51.3684,51.2626,51.3067,53081.0
2018-10-31 11:20:00,58.17,58.33,58.16,58.3,94424.0,51.3067,51.4478,51.2978,51.4213,94424.0
2018-10-31 11:30:00,58.31,58.35,58.23,58.27,67217.0,51.4301,51.4654,51.3596,51.3949,67217.0
2018-10-31 11:40:00,58.28,58.3,58.16,58.19,70995.0,51.4037,51.4213,51.2978,51.3243,70995.0
2018-10-31 11:50:00,58.19,58.28,58.19,58.28,68811.0,51.3243,51.4037,51.3243,51.4037,68811.0
2018-10-31 12:00:00,58.28,58.3,58.09,58.15,64089.0,51.4037,51.4213,51.2361,51.289,64089.0
2018-10-31 12:10:00,58.14,58.18,58.1,58.17,48917.0,51.2802,51.3155,51.2449,51.3067,48917.0
2018-10-31 12:20:00,58.17,58.24,58.15,58.2,125517.0,51.3067,51.3684,51.289,51.3331,125517.0
2018-10-31 12:30:00,58.2,58.26,58.17,58.22,56727.0,51.3331,51.386,51.3067,51.3508,56727.0
2018-10-31 12:40:00,58.23,58.27,58.18,58.22,49954.0,51.3596,51.3949,51.3155,51.3508,49954.0
2018-10-31 12:50:00,58.21,58.27,58.16,58.23,51186.0,51.3419,51.3949,51.2978,51.3596,51186.0
2018-10-31 13:00:00,58.24,58.25,58.2,58.22,55525.0,51.3684,51.3772,51.3331,51.3508,55525.0
2018-10-31 13:10:00,58.23,58.31,58.22,58.29,60472.0,51.3596,51.4301,51.3508,51.4125,60472.0
2018-10-31 13:20:00,58.29,58.31,58.26,58.26,26550.0,51.4125,51.4301,51.386,51.386,26550.0
2018-10-31 13:30:00,58.25,58.27,58.18,58.25,21573.0,51.3772,51.3949,51.3155,51.3772,21573.0
2018-10-31 13:40:00,58.25,58.3,58.22,58.27,64694.0,51.3772,51.4213,51.3508,51.3949,64694.0
2018-10-31 13:50:00,58.27,58.3,58.23,58.29,49025.0,51.3949,51.4213,51.3596,51.4125,49025.0
2018-10-31 14:00:00,58.29,58.35,58.24,58.34,84971.0,51.4125,51.4654,51.3684,51.4566,84971.0
2018-10-31 14:10:00,58.35,58.4,58.34,58.37,34296.0,51.4654,51.5095,51.4566,51.4831,34296.0
2018-10-31 14:20:00,58.37,58.4,58.34,58.4,74556.0,51.4831,51.5095,51.4566,51.5095,74556.0
2018-10-31 14:30:00,58.39,58.41,58.36,58.37,65481.0,51.5007,51.5183,51.4742,51.4831,65481.0
2018-10-31 14:40:00,58.38,58.42,58.35,58.36,79392.0,51.4919,51.5272,51.4654,51.4742,79392.0
2018-10-31 14:50:00,58.35,58.44,58.33,58.42,54895.0,51.4654,51.5448,51.4478,51.5272,54895.0
2018-10-31 15:00:00,58.42,58.52,58.4,58.47,60139.0,51.5272,51.6154,51.5095,51.5713,60139.0
2018-10-31 15:10:00,58.46,58.51,58.45,58.48,194110.0,51.5624,51.6065,51.5536,51.5801,194110.0
2018-10-31 15:20:00,58.48,58.48,58.34,58.41,92420.0,51.5801,51.5801,51.4566,51.5183,92420.0
2018-10-31 15:30:00,58.4,58.42,58.33,58.33,56460.0,51.5095,51.5272,51.4478,51.4478,56460.0
2018-10-31 15:40:00,58.33,58.39,58.27,58.28,68532.0,51.4478,51.5007,51.3949,51.4037,68532.0
2018-10-31 15:50:00,58.28,58.36,58.26,58.27,289856.0,51.4037,51.4742,51.386,51.3949,289856.0
2018-11-01 09:30:00,58.84,58.85,58.72,58.81,99217.0,51.8976,51.9064,51.7918,51.8711,99217.0
2018-11-01 09:40:00,58.82,58.82,58.63,58.65,202364.0,51.88,51.88,51.7124,51.73,202364.0
2018-11-01 09:50:00,58.65,58.78,58.62,58.68,108386.0,51.73,51.8447,51.7036,51.7565,108386.0
2018-11-01 10:00:00,58.67,58.76,58.61,58.74,187889.0,51.7477,51.827,51.6947,51.8094,187889.0
2018-11-01 10:10:00,58.76,59.03,58.76,58.96,187501.0,51.827,52.0652,51.827,52.0034,187501.0
2018-11-01 10:20:00,58.96,59.01,58.89,59.0,93119.0,52.0034,52.0475,51.9417,52.0387,93119.0
2018-11-01 10:30:00,59.0,59.11,58.98,59.05,101255.0,52.0387,52.1357,52.0211,52.0828,101255.0
2018-11-01 10:40:00,59.05,59.11,58.97,59.11,71106.0,52.0828,52.1357,52.0123,52.1357,71106.0
2018-11-01 10:50:00,59.11,59.2,59.11,59.19,118454.0,52.1357,52.2151,52.1357,52.2063,118454.0
2018-11-01 11:00:00,59.2,59.23,59.09,59.15,186268.0,52.2151,52.2416,52.1181,52.171,186268.0
2018-11-01 11:10:00,59.15,59.28,59.13,59.27,52209.0,52.171,52.2857,52.1534,52.2769,52209.0
2018-11-01 11:20:00,59.27,59.33,59.21,59.27,179187.0,52.2769,52.3298,52.2239,52.2769,179187.0
2018-11-01 11:30:00,59.28,59.3,59.18,59.19,102021.0,52.2857,52.3033,52.1975,52.2063,102021.0
2018-11-01 11:40:00,59.19,59.21,59.11,59.16,145209.0,52.2063,52.2239,52.1357,52.1798,145209.0
2018-11-01 11:50:00,59.18,59.23,59.11,59.12,53291.0,52.1975,52.2416,52.1357,52.1446,53291.0
2018-11-01 12:00:00,59.12,59.23,59.09,59.21,59937.0,52.1446,52.2416,52.1181,52.2239,59937.0
2018-11-01 12:10:00,59.21,59.21,59.08,59.08,71161.0,52.2239,52.2239,52.1093,52.1093,71161.0
2018-11-01 12:20:00,59.09,59.1,59.01,59.08,46903.0,52.1181,52.1269,52.0475,52.1093,46903.0
2018-11-01 12:30:00,59.09,59.15,59.07,59.15,93887.0,52.1181,52.171,52.1005,52.171,93887.0
2018-11-01 12:40:00,59.14,59.3,59.11,59.29,198721.0,52.1622,52.3033,52.1357,52.2945,198721.0
2018-11-01 12:50:00,59.29,59.43,59.28,59.43,170292.0,52.2945,52.418,52.2857,52.418,170292.0
2018-11-01 13:00:00,59.42,59.45,59.27,59.28,90887.0,52.4092,52.4356,52.2769,52.2857,90887.0
2018-11-01 13:10:00,59.28,59.47,59.27,59.46,43594.0,52.2857,52.4533,52.2769,52.4444,43594.0
2018-11-01 13:20:00,59.46,59.52,59.42,59.51,43737.0,52.4444,52.4974,52.4092,52.4885,43737.0
2018-11-01 13:30:00,59.51,59.54,59.45,59.45,56800.0,52.4885,52.515,52.4356,52.4356,56800.0
2018-11-01 13:40:00,59.44,59.5,59.4,59.42,29554.0,52.4268,52.4797,52.3915,52.4092,29554.0
2018-11-01 13:50:00,59.41,59.46,59.4,59.44,43981.0,52.4003,52.4444,52.3915,52.4268,43981.0
2018-11-01 14:00:00,59.44,59.45,59.37,59.39,58408.0,52.4268,52.4356,52.3651,52.3827,58408.0
2018-11-01 14:10:00,59.41,59.5,59.41,59.47,36663.0,52.4003,52.4797,52.4003,52.4533,36663.0
2018-11-01 14:20:00,59.47,59.53,59.47,59.5,29554.0,52.4533,52.5062,52.4533,52.4797,29554.0
2018-11-01 14:30:00,59.5,59.51,59.44,59.47,60999.0,52.4797,52.4885,52.4268,52.4533,60999.0
2018-11-01 14:40:00,59.46,59.46,59.4,59.43,31051.0,52.4444,52.4444,52.3915,52.418,31051.0
2018-11-01 14:50:00,59.45,59.45,59.38,59.41,36941.0,52.4356,52.4356,52.3739,52.4003,36941.0
2018-11-01 15:00:00,59.4,59.41,59.37,59.4,25950.0,52.3915,52.4003,52.3651,52.3915,25950.0
2018-11-01 15:10:00,59.39,59.44,59.37,59.44,72931.0,52.3827,52.4268,52.3651,52.4268,72931.0
2018-11-01 15:20:00,59.43,59.49,59.43,59.48,51234.0,52.418,52.4709,52.418,52.4621,51234.0
2018-11-01 15:30:00,59.48,59.49,59.43,59.49,38326.0,52.4621,52.4709,52.418,52.4709,38326.0
2018-11-01 15:40:00,59.49,59.56,59.47,59.55,148783.0,52.4709,52.5326,52.4533,52.5238,148783.0
2018-11-01 15:50:00,59.55,59.58,59.47,59.5,420581.0,52.5238,52.5503,52.4533,52.4797,420581.0
2018-11-02 09:30:00,61.19,61.28,61.12,61.26,261267.0,53.9703,54.0497,53.9086,54.0321,261267.0
2018-11-02 09:40:00,61.25,61.41,61.24,61.38,380905.0,54.0232,54.1644,54.0144,54.1379,380905.0
2018-11-02 09:50:00,61.38,61.39,61.24,61.27,233498.0,54.1379,54.1467,54.0144,54.0409,233498.0
2018-11-02 10:00:00,61.27,61.3,61.14,61.19,238235.0,54.0409,54.0673,53.9262,53.9703,238235.0
2018-11-02 10:10:00,61.18,61.39,61.17,61.36,321065.0,53.9615,54.1467,53.9527,54.1203,321065.0
2018-11-02 10:20:00,61.36,61.39,61.19,61.19,144114.0,54.1203,54.1467,53.9703,53.9703,144114.0
2018-11-02 10:30:00,61.19,61.26,61.06,61.07,177755.0,53.9703,54.0321,53.8557,53.8645,177755.0
2018-11-02 10:40:00,61.06,61.07,60.95,60.95,164215.0,53.8557,53.8645,53.7586,53.7586,164215.0
2018-11-02 10:50:00,60.95,61.13,60.95,61.12,128483.0,53.7586,53.9174,53.7586,53.9086,128483.0
2018-11-02 11:00:00,61.14,61.14,60.91,61.08,99146.0,53.9262,53.9262,53.7234,53.8733,99146.0
2018-11-02 11:10:00,61.08,61.12,61.02,61.03,72630.0,53.8733,53.9086,53.8204,53.8292,72630.0
2018-11-02 11:20:00,61.03,61.07,60.97,61.04,86663.0,53.8292,53.8645,53.7763,53.838,86663.0
2018-11-02 11:30:00,61.04,61.09,60.96,61.02,63901.0,53.838,53.8821,53.7675,53.8204,63901.0
2018-11-02 11:40:00,61.02,61.03,60.85,60.93,137463.0,53.8204,53.8292,53.6704,53.741,137463.0
2018-11-02 11:50:00,60.94,60.96,60.85,60.93,108059.0,53.7498,53.7675,53.6704,53.741,108059.0
2018-11-02 12:00:00,60.93,60.96,60.87,60.89,75997.0,53.741,53.7675,53.6881,53.7057,75997.0
2018-11-02 12:10:00,60.89,60.9,60.83,60.89,84893.0,53.7057,53.7145,53.6528,53.7057,84893.0
2018-11-02 12:20:00,60.88,60.89,60.79,60.86,43764.0,53.6969,53.7057,53.6175,53.6793,43764.0
2018-11-02 12:30:00,60.87,60.88,60.59,60.6,146333.0,53.6881,53.6969,53.4411,53.4499,146333.0
2018-11-02 12:40:00,60.6,60.64,60.56,60.63,90696.0,53.4499,53.4852,53.4147,53.4764,90696.0
2018-11-02 12:50:00,60.63,60.63,60.45,60.55,95695.0,53.4764,53.4764,53.3176,53.4058,95695.0
2018-11-02 13:00:00,60.55,60.55,60.47,60.53,68899.0,53.4058,53.4058,53.3353,53.3882,68899.0
2018-11-02 13:10:00,60.52,60.64,60.5,60.62,105099.0,53.3794,53.4852,53.3617,53.4676,105099.0
2018-11-02 13:20:00,60.62,60.66,60.56,60.6,73119.0,53.4676,53.5029,53.4147,53.4499,73119.0
2018-11-02 13:30:00,60.6,60.6,60.52,60.56,62089.0,53.4499,53.4499,53.3794,53.4147,62089.0
2018-11-02 13:40:00,60.56,60.7,60.54,60.64,69791.0,53.4147,53.5381,53.397,53.4852,69791.0
2018-11-02 13:50:00,60.64,60.65,60.58,60.61,57172.0,53.4852,53.494,53.4323,53.4588,57172.0
2018-11-02 14:00:00,60.6,60.61,60.52,60.53,46415.0,53.4499,53.4588,53.3794,53.3882,46415.0
2018-11-02 14:10:00,60.53,60.56,60.49,60.55,26061.0,53.3882,53.4147,53.3529,53.4058,26061.0
2018-11-02 14:20:00,60.55,60.86,60.5,60.83,194334.0,53.4058,53.6793,53.3617,53.6528,194334.0
2018-11-02 14:30:00,60.82,60.89,60.66,60.69,248475.0,53.644,53.7057,53.5029,53.5293,248475.0
2018-11-02 14:40:00,60.69,60.78,60.68,60.76,75608.0,53.5293,53.6087,53.5205,53.5911,75608.0
2018-11-02 14:50:00,60.76,60.84,60.74,60.83,99406.0,53.5911,53.6616,53.5734,53.6528,99406.0
2018-11-02 15:00:00,60.84,60.88,60.72,60.73,215710.0,53.6616,53.6969,53.5558,53.5646,215710.0
2018-11-02 15:10:00,60.73,60.83,60.72,60.77,113252.0,53.5646,53.6528,53.5558,53.5999,113252.0
2018-11-02 15:20:00,60.78,60.84,60.76,60.79,80247.0,53.6087,53.6616,53.5911,53.6175,80247.0
2018-11-02 15:30:00,60.79,60.84,60.74,60.83,80946.0,53.6175,53.6616,53.5734,53.6528,80946.0
2018-11-02 15:40:00,60.83,60.9,60.82,60.87,135776.0,53.6528,53.7145,53.644,53.6881,135776.0
2018-11-02 15:50:00,60.88,60.89,60.73,60.79,267920.0,53.6969,53.7057,53.5646,53.6175,267920.0
2018-11-05 09:30:00,60.37,60.45,60.32,60.39,162038.0,53.2471,53.3176,53.203,53.2647,162038.0
2018-11-05 09:40:00,60.39,60.43,60.34,60.37,97937.0,53.2647,53.3,53.2206,53.2471,97937.0
2018-11-05 09:50:00,60.38,60.5,60.38,60.42,185367.0,53.2559,53.3617,53.2559,53.2912,185367.0
2018-11-05 10:00:00,60.42,60.43,60.34,60.36,50947.0,53.2912,53.3,53.2206,53.2383,50947.0
2018-11-05 10:10:00,60.35,60.38,60.3,60.36,58327.0,53.2294,53.2559,53.1853,53.2383,58327.0
2018-11-05 10:20:00,60.35,60.43,60.31,60.41,109511.0,53.2294,53.3,53.1942,53.2824,109511.0
2018-11-05 10:30:00,60.41,60.45,60.37,60.39,89255.0,53.2824,53.3176,53.2471,53.2647,89255.0
2018-11-05 10:40:00,60.38,60.43,60.32,60.36,64796.0,53.2559,53.3,53.203,53.2383,64796.0
2018-11-05 10:50:00,60.36,60.5,60.36,60.5,55023.0,53.2383,53.3617,53.2383,53.3617,55023.0
2018-11-05 11:00:00,60.5,60.53,60.45,60.48,75123.0,53.3617,53.3882,53.3176,53.3441,75123.0
2018-11-05 11:10:00,60.48,60.5,60.4,60.41,61948.0,53.3441,53.3617,53.2735,53.2824,61948.0
2018-11-05 11:20:00,60.4,60.4,60.29,60.32,84246.0,53.2735,53.2735,53.1765,53.203,84246.0
2018-11-05 11:30:00,60.31,60.34,60.28,60.32,68440.0,53.1942,53.2206,53.1677,53.203,68440.0
2018-11-05 11:40:00,60.32,60.37,60.28,60.35,29647.0,53.203,53.2471,53.1677,53.2294,29647.0
2018-11-05 11:50:00,60.35,60.44,60.34,60.4,28005.0,53.2294,53.3088,53.2206,53.2735,28005.0
2018-11-05 12:00:00,60.41,60.42,60.32,60.32,32146.0,53.2824,53.2912,53.203,53.203,32146.0
2018-11-05 12:10:00,60.31,60.38,60.29,60.32,31675.0,53.1942,53.2559,53.1765,53.203,31675.0
2018-11-05 12:20:00,60.33,60.4,60.33,60.38,47123.0,53.2118,53.2735,53.2118,53.2559,47123.0
2018-11-05 12:30:00,60.38,60.4,60.34,60.39,75398.0,53.2559,53.2735,53.2206,53.2647,75398.0
2018-11-05 12:40:00,60.38,60.39,60.35,60.38,45336.0,53.2559,53.2647,53.2294,53.2559,45336.0
2018-11-05 12:50:00,60.38,60.42,60.37,60.41,54720.0,53.2559,53.2912,53.2471,53.2824,54720.0
2018-11-05 13:00:00,60.42,60.46,60.4,60.46,40676.0,53.2912,53.3265,53.2735,53.3265,40676.0
2018-11-05 13:10:00,60.47,60.53,60.43,60.52,101210.0,53.3353,53.3882,53.3,53.3794,101210.0
2018-11-05 13:20:00,60.52,60.53,60.49,60.5,50770.0,53.3794,53.3882,53.3529,53.3617,50770.0
2018-11-05 13:30:00,60.49,60.58,60.49,60.57,55441.0,53.3529,53.4323,53.3529,53.4235,55441.0
2018-11-05 13:40:00,60.57,60.61,60.56,60.61,67324.0,53.4235,53.4588,53.4147,53.4588,67324.0
2018-11-05 13:50:00,60.6,60.67,60.59,60.64,112180.0,53.4499,53.5117,53.4411,53.4852,112180.0
2018-11-05 14:00:00,60.65,60.7,60.65,60.69,38877.0,53.494,53.5381,53.494,53.5293,38877.0
2018-11-05 14:10:00,60.69,60.74,60.67,60.73,61966.0,53.5293,53.5734,53.5117,53.5646,61966.0
2018-11-05 14:20:00,60.74,60.77,60.73,60.75,113308.0,53.5734,53.5999,53.5646,53.5822,113308.0
2018-11-05 14:30:00,60.76,60.76,60.73,60.75,53960.0,53.5911,53.5911,53.5646,53.5822,53960.0
2018-11-05 14:40:00,60.76,60.82,60.75,60.8,112728.0,53.5911,53.644,53.5822,53.6263,112728.0
2018-11-05 14:50:00,60.81,60.85,60.79,60.79,91403.0,53.6352,53.6704,53.6175,53.6175,91403.0
2018-11-05 15:00:00,60.8,60.8,60.7,60.72,144669.0,53.6263,53.6263,53.5381,53.5558,144669.0
2018-11-05 15:10:00,60.73,60.78,60.62,60.64,168779.0,53.5646,53.6087,53.4676,53.4852,168779.0
2018-11-05 15:20:00,60.63,60.64,60.51,60.58,157181.0,53.4764,53.4852,53.3706,53.4323,157181.0
2018-11-05 15:30:00,60.58,60.58,60.52,60.55,163851.0,53.4323,53.4323,53.3794,53.4058,163851.0
2018-11-05 15:40:00,60.55,60.55,60.48,60.51,284661.0,53.4058,53.4058,53.3441,53.3706,284661.0
2018-11-05 15:50:00,60.51,60.59,60.47,60.51,283559.0,53.3706,53.4411,53.3353,53.3706,283559.0
2018-11-06 09:30:00,60.67,60.79,60.65,60.77,58794.0,53.5117,53.6175,53.494,53.5999,58794.0
2018-11-06 09:40:00,60.77,60.8,60.76,60.78,75659.0,53.5999,53.6263,53.5911,53.6087,75659.0
2018-11-06 09:50:00,60.78,60.81,60.74,60.77,70374.0,53.6087,53.6352,53.5734,53.5999,70374.0
2018-11-06 10:00:00,60.77,60.77,60.68,60.7,84019.0,53.5999,53.5999,53.5205,53.5381,84019.0
2018-11-06 10:10:00,60.7,60.76,60.69,60.7,67174.0,53.5381,53.5911,53.5293,53.5381,67174.0
2018-11-06 10:20:00,60.71,60.76,60.7,60.7,49363.0,53.547,53.5911,53.5381,53.5381,49363.0
2018-11-06 10:30:00,60.7,60.73,60.63,60.64,38922.0,53.5381,53.5646,53.4764,53.4852,38922.0
2018-11-06 10:40:00,60.63,60.69,60.6,60.67,86092.0,53.4764,53.5293,53.4499,53.5117,86092.0
2018-11-06 10:50:00,60.67,60.69,60.63,60.67,40806.0,53.5117,53.5293,53.4764,53.5117,40806.0
2018-11-06 11:00:00,60.68,60.68,60.59,60.62,30812.0,53.5205,53.5205,53.4411,53.4676,30812.0
2018-11-06 11:10:00,60.61,60.7,60.59,60.67,38273.0,53.4588,53.5381,53.4411,53.5117,38273.0
2018-11-06 11:20:00,60.66,60.67,60.59,60.59,30468.0,53.5029,53.5117,53.4411,53.4411,30468.0
2018-11-06 11:30:00,60.59,60.64,60.54,60.64,58188.0,53.4411,53.4852,53.397,53.4852,58188.0
2018-11-06 11:40:00,60.63,60.64,60.59,60.61,103643.0,53.4764,53.4852,53.4411,53.4588,103643.0
2018-11-06 11:50:00,60.61,60.68,60.6,60.67,77027.0,53.4588,53.5205,53.4499,53.5117,77027.0
2018-11-06 12:00:00,60.67,60.75,60.65,60.72,157473.0,53.5117,53.5822,53.494,53.5558,157473.0
2018-11-06 12:10:00,60.72,60.73,60.7,60.72,81757.0,53.5558,53.5646,53.5381,53.5558,81757.0
2018-11-06 12:20:00,60.72,60.74,60.7,60.71,66931.0,53.5558,53.5734,53.5381,53.547,66931.0
2018-11-06 12:30:00,60.72,60.75,60.71,60.73,158745.0,53.5558,53.5822,53.547,53.5646,158745.0
2018-11-06 12:40:00,60.73,60.76,60.73,60.73,28901.0,53.5646,53.5911,53.5646,53.5646,28901.0
2018-11-06 12:50:00,60.73,60.73,60.67,60.7,131994.0,53.5646,53.5646,53.5117,53.5381,131994.0
2018-11-06 13:00:00,60.7,60.73,60.69,60.7,83124.0,53.5381,53.5646,53.5293,53.5381,83124.0
2018-11-06 13:10:00,60.69,60.72,60.68,60.7,23804.0,53.5293,53.5558,53.5205,53.5381,23804.0
2018-11-06 13:20:00,60.7,60.71,60.66,60.68,80165.0,53.5381,53.547,53.5029,53.5205,80165.0
2018-11-06 13:30:00,60.67,60.72,60.66,60.7,49575.0,53.5117,53.5558,53.5029,53.5381,49575.0
2018-11-06 13:40:00,60.71,60.74,60.7,60.73,37522.0,53.547,53.5734,53.5381,53.5646,37522.0
2018-11-06 13:50:00,60.73,60.77,60.73,60.76,68370.0,53.5646,53.5999,53.5646,53.5911,68370.0
2018-11-06 14:00:00,60.75,60.75,60.7,60.74,57738.0,53.5822,53.5822,53.5381,53.5734,57738.0
2018-11-06 14:10:00,60.75,60.77,60.69,60.71,95253.0,53.5822,53.5999,53.5293,53.547,95253.0
2018-11-06 14:20:00,60.71,60.73,60.62,60.63,106725.0,53.547,53.5646,53.4676,53.4764,106725.0
2018-11-06 14:30:00,60.63,60.71,60.61,60.69,142989.0,53.4764,53.547,53.4588,53.5293,142989.0
2018-11-06 14:40:00,60.69,60.75,60.69,60.73,86249.0,53.5293,53.5822,53.5293,53.5646,86249.0
2018-11-06 14:50:00,60.74,60.78,60.73,60.76,53478.0,53.5734,53.6087,53.5646,53.5911,53478.0
2018-11-06 15:00:00,60.77,60.85,60.73,60.85,75206.0,53.5999,53.6704,53.5646,53.6704,75206.0
2018-11-06 15:10:00,60.85,60.93,60.84,60.93,98337.0,53.6704,53.741,53.6616,53.741,98337.0
2018-11-06 15:20:00,60.92,60.97,60.91,60.96,111165.0,53.7322,53.7763,53.7234,53.7675,111165.0
2018-11-06 15:30:00,60.96,60.98,60.95,60.96,102860.0,53.7675,53.7851,53.7586,53.7675,102860.0
2018-11-06 15:40:00,60.95,60.95,60.86,60.92,177306.0,53.7586,53.7586,53.6793,53.7322,177306.0
2018-11-06 15:50:00,60.92,61.05,60.91,61.04,326198.0,53.7322,53.8468,53.7234,53.838,326198.0
2018-11-07 09:30:00,61.19,61.3,61.19,61.28,185452.0,53.9703,54.0673,53.9703,54.0497,185452.0
2018-11-07 09:40:00,61.28,61.28,61.15,61.22,147933.0,54.0497,54.0497,53.935,53.9968,147933.0
2018-11-07 09:50:00,61.22,61.24,61.15,61.18,144685.0,53.9968,54.0144,53.935,53.9615,144685.0
2018-11-07 10:00:00,61.18,61.23,61.14,61.2,112050.0,53.9615,54.0056,53.9262,53.9791,112050.0
2018-11-07 10:10:00,61.2,61.29,61.17,61.22,103813.0,53.9791,54.0585,53.9527,53.9968,103813.0
2018-11-07 10:20:00,61.23,61.32,61.19,61.32,100946.0,54.0056,54.085,53.9703,54.085,100946.0
2018-11-07 10:30:00,61.31,61.39,61.29,61.38,127695.0,54.0762,54.1467,54.0585,54.1379,127695.0
2018-11-07 10:40:00,61.39,61.42,61.36,61.38,70658.0,54.1467,54.1732,54.1203,54.1379,70658.0
2018-11-07 10:50:00,61.37,61.41,61.31,61.32,63245.0,54.1291,54.1644,54.0762,54.085,63245.0
2018-11-07 11:00:00,61.32,61.36,61.26,61.35,91394.0,54.085,54.1203,54.0321,54.1114,91394.0
2018-11-07 11:10:00,61.35,61.37,61.31,61.33,70976.0,54.1114,54.1291,54.0762,54.0938,70976.0
2018-11-07 11:20:00,61.34,61.37,61.31,61.34,81577.0,54.1026,54.1291,54.0762,54.1026,81577.0
2018-11-07 11:30:00,61.34,61.37,61.31,61.32,90204.0,54.1026,54.1291,54.0762,54.085,90204.0
2018-11-07 11:40:00,61.33,61.37,61.31,61.37,66216.0,54.0938,54.1291,54.0762,54.1291,66216.0
2018-11-07 11:50:00,61.37,61.44,61.35,61.44,85775.0,54.1291,54.1908,54.1114,54.1908,85775.0
2018-11-07 12:00:00,61.44,61.51,61.42,61.48,96909.0,54.1908,54.2526,54.1732,54.2261,96909.0
2018-11-07 12:10:00,61.48,61.49,61.43,61.43,45355.0,54.2261,54.2349,54.182,54.182,45355.0
2018-11-07 12:20:00,61.43,61.45,61.41,61.43,66891.0,54.182,54.1997,54.1644,54.182,66891.0
2018-11-07 12:30:00,61.43,61.5,61.43,61.47,73508.0,54.182,54.2438,54.182,54.2173,73508.0
2018-11-07 12:40:00,61.47,61.5,61.46,61.49,49017.0,54.2173,54.2438,54.2085,54.2349,49017.0
2018-11-07 12:50:00,61.49,61.55,61.48,61.53,58430.0,54.2349,54.2879,54.2261,54.2702,58430.0
2018-11-07 13:00:00,61.54,61.58,61.53,61.57,60546.0,54.279,54.3143,54.2702,54.3055,60546.0
2018-11-07 13:10:00,61.56,61.62,61.56,61.61,192265.0,54.2967,54.3496,54.2967,54.3408,192265.0
2018-11-07 13:20:00,61.61,61.68,61.6,61.67,68421.0,54.3408,54.4025,54.332,54.3937,68421.0
2018-11-07 13:30:00,61.68,61.7,61.63,61.65,53090.0,54.4025,54.4202,54.3584,54.3761,53090.0
2018-11-07 13:40:00,61.65,61.68,61.58,61.6,54309.0,54.3761,54.4025,54.3143,54.332,54309.0
2018-11-07 13:50:00,61.6,61.62,61.57,61.61,39267.0,54.332,54.3496,54.3055,54.3408,39267.0
2018-11-07 14:00:00,61.62,61.69,61.61,61.68,85330.0,54.3496,54.4113,54.3408,54.4025,85330.0
2018-11-07 14:10:00,61.68,61.73,61.66,61.68,112545.0,54.4025,54.4466,54.3849,54.4025,112545.0
2018-11-07 14:20:00,61.68,61.73,61.68,61.71,64577.0,54.4025,54.4466,54.4025,54.429,64577.0
2018-11-07 14:30:00,61.71,61.82,61.7,61.8,86140.0,54.429,54.526,54.4202,54.5084,86140.0
2018-11-07 14:40:00,61.8,61.83,61.74,61.79,89247.0,54.5084,54.5348,54.4554,54.4995,89247.0
2018-11-07 14:50:00,61.78,61.84,61.77,61.84,57669.0,54.4907,54.5436,54.4819,54.5436,57669.0
2018-11-07 15:00:00,61.84,61.9,61.83,61.86,84131.0,54.5436,54.5966,54.5348,54.5613,84131.0
2018-11-07 15:10:00,61.85,61.92,61.85,61.88,74327.0,54.5525,54.6142,54.5525,54.5789,74327.0
2018-11-07 15:20:00,61.88,61.9,61.86,61.9,56158.0,54.5789,54.5966,54.5613,54.5966,56158.0
2018-11-07 15:30:00,61.89,61.94,61.87,61.91,83419.0,54.5877,54.6318,54.5701,54.6054,83419.0
2018-11-07 15:40:00,61.91,61.93,61.84,61.86,179988.0,54.6054,54.623,54.5436,54.5613,179988.0
2018-11-07 15:50:00,61.86,62.03,61.85,61.92,418290.0,54.5613,54.7112,54.5525,54.6142,418290.0
2018-11-08 09:30:00,61.06,61.21,61.06,61.21,140591.0,53.8557,53.988,53.8557,53.988,140591.0
2018-11-08 09:40:00,61.22,61.36,61.2,61.29,176829.0,53.9968,54.1203,53.9791,54.0585,176829.0
2018-11-08 09:50:00,61.3,61.31,61.21,61.23,142828.0,54.0673,54.0762,53.988,54.0056,142828.0
2018-11-08 10:00:00,61.23,61.23,61.09,61.09,114636.0,54.0056,54.0056,53.8821,53.8821,114636.0
2018-11-08 10:10:00,61.1,61.12,61.05,61.08,105226.0,53.8909,53.9086,53.8468,53.8733,105226.0
2018-11-08 10:20:00,61.07,61.12,61.06,61.09,103556.0,53.8645,53.9086,53.8557,53.8821,103556.0
2018-11-08 10:30:00,61.09,61.14,61.04,61.14,137533.0,53.8821,53.9262,53.838,53.9262,137533.0
2018-11-08 10:40:00,61.13,61.13,61.07,61.1,93162.0,53.9174,53.9174,53.8645,53.8909,93162.0
2018-11-08 10:50:00,61.1,61.17,61.09,61.15,88914.0,53.8909,53.9527,53.8821,53.935,88914.0
2018-11-08 11:00:00,61.15,61.16,61.1,61.12,95218.0,53.935,53.9439,53.8909,53.9086,95218.0
2018-11-08 11:10:00,61.12,61.12,61.08,61.09,76737.0,53.9086,53.9086,53.8733,53.8821,76737.0
2018-11-08 11:20:00,61.1,61.1,60.99,61.02,136646.0,53.8909,53.8909,53.7939,53.8204,136646.0
2018-11-08 11:30:00,61.03,61.11,61.02,61.07,76142.0,53.8292,53.8998,53.8204,53.8645,76142.0
2018-11-08 11:40:00,61.07,61.12,61.01,61.03,85205.0,53.8645,53.9086,53.8116,53.8292,85205.0
2018-11-08 11:50:00,61.03,61.04,60.95,60.96,122372.0,53.8292,53.838,53.7586,53.7675,122372.0
2018-11-08 12:00:00,60.97,60.99,60.94,60.96,95075.0,53.7763,53.7939,53.7498,53.7675,95075.0
2018-11-08 12:10:00,60.96,60.97,60.94,60.96,138422.0,53.7675,53.7763,53.7498,53.7675,138422.0
2018-11-08 12:20:00,60.96,60.97,60.88,60.88,91776.0,53.7675,53.7763,53.6969,53.6969,91776.0
2018-11-08 12:30:00,60.88,60.88,60.85,60.86,71947.0,53.6969,53.6969,53.6704,53.6793,71947.0
2018-11-08 12:40:00,60.86,60.87,60.81,60.82,79058.0,53.6793,53.6881,53.6352,53.644,79058.0
2018-11-08 12:50:00,60.82,60.84,60.79,60.8,101110.0,53.644,53.6616,53.6175,53.6263,101110.0
2018-11-08 13:00:00,60.8,60.82,60.79,60.8,60433.0,53.6263,53.644,53.6175,53.6263,60433.0
2018-11-08 13:10:00,60.81,60.83,60.8,60.81,71611.0,53.6352,53.6528,53.6263,53.6352,71611.0
2018-11-08 13:20:00,60.81,60.83,60.78,60.79,80693.0,53.6352,53.6528,53.6087,53.6175,80693.0
2018-11-08 13:30:00,60.79,60.81,60.75,60.8,110114.0,53.6175,53.6352,53.5822,53.6263,110114.0
2018-11-08 13:40:00,60.8,60.82,60.76,60.8,132194.0,53.6263,53.644,53.5911,53.6263,132194.0
2018-11-08 13:50:00,60.8,60.87,60.78,60.87,103414.0,53.6263,53.6881,53.6087,53.6881,103414.0
2018-11-08 14:00:00,60.87,60.98,60.73,60.89,158226.0,53.6881,53.7851,53.5646,53.7057,158226.0
2018-11-08 14:10:00,60.9,60.9,60.79,60.8,132933.0,53.7145,53.7145,53.6175,53.6263,132933.0
2018-11-08 14:20:00,60.81,60.85,60.69,60.71,104726.0,53.6352,53.6704,53.5293,53.547,104726.0
2018-11-08 14:30:00,60.7,60.7,60.61,60.61,115250.0,53.5381,53.5381,53.4588,53.4588,115250.0
2018-11-08 14:40:00,60.61,60.63,60.55,60.6,143425.0,53.4588,53.4764,53.4058,53.4499,143425.0
2018-11-08 14:50:00,60.6,60.66,60.56,60.59,108269.0,53.4499,53.5029,53.4147,53.4411,108269.0
2018-11-08 15:00:00,60.57,60.68,60.51,60.67,102249.0,53.4235,53.5205,53.3706,53.5117,102249.0
2018-11-08 15:10:00,60.67,60.75,60.59,60.73,99283.0,53.5117,53.5822,53.4411,53.5646,99283.0
2018-11-08 15:20:00,60.73,60.77,60.71,60.71,141008.0,53.5646,53.5999,53.547,53.547,141008.0
2018-11-08 15:30:00,60.72,60.72,60.58,60.61,116361.0,53.5558,53.5558,53.4323,53.4588,116361.0
2018-11-08 15:40:00,60.61,60.72,60.59,60.7,98925.0,53.4588,53.5558,53.4411,53.5381,98925.0
2018-11-08 15:50:00,60.7,60.73,60.65,60.7,204750.0,53.5381,53.5646,53.494,53.5381,204750.0
2018-11-09 09:30:00,59.93,59.93,59.69,59.7,147462.0,52.859,52.859,52.6473,52.6561,147462.0
2018-11-09 09:40:00,59.7,59.73,59.6,59.64,156362.0,52.6561,52.6826,52.5679,52.6032,156362.0
2018-11-09 09:50:00,59.64,59.64,59.57,59.61,120749.0,52.6032,52.6032,52.5415,52.5767,120749.0
2018-11-09 10:00:00,59.6,59.65,59.52,59.53,135664.0,52.5679,52.612,52.4974,52.5062,135664.0
2018-11-09 10:10:00,59.53,59.56,59.49,59.55,118306.0,52.5062,52.5326,52.4709,52.5238,118306.0
2018-11-09 10:20:00,59.55,59.66,59.53,59.65,131052.0,52.5238,52.6208,52.5062,52.612,131052.0
2018-11-09 10:30:00,59.66,59.73,59.61,59.73,117803.0,52.6208,52.6826,52.5767,52.6826,117803.0
2018-11-09 10:40:00,59.73,59.74,59.64,59.65,99959.0,52.6826,52.6914,52.6032,52.612,99959.0
2018-11-09 10:50:00,59.64,59.64,59.55,59.6,73270.0,52.6032,52.6032,52.5238,52.5679,73270.0
2018-11-09 11:00:00,59.61,59.67,59.51,59.51,131901.0,52.5767,52.6297,52.4885,52.4885,131901.0
2018-11-09 11:10:00,59.51,59.6,59.51,59.55,103048.0,52.4885,52.5679,52.4885,52.5238,103048.0
2018-11-09 11:20:00,59.56,59.62,59.53,59.55,98494.0,52.5326,52.5856,52.5062,52.5238,98494.0
2018-11-09 11:30:00,59.55,59.61,59.51,59.57,91513.0,52.5238,52.5767,52.4885,52.5415,91513.0
2018-11-09 11:40:00,59.56,59.57,59.41,59.43,72680.0,52.5326,52.5415,52.4003,52.418,72680.0
2018-11-09 11:50:00,59.43,59.44,59.35,59.36,95123.0,52.418,52.4268,52.3474,52.3562,95123.0
2018-11-09 12:00:00,59.37,59.4,59.35,59.38,64270.0,52.3651,52.3915,52.3474,52.3739,64270.0
2018-11-09 12:10:00,59.39,59.42,59.35,59.37,64554.0,52.3827,52.4092,52.3474,52.3651,64554.0
2018-11-09 12:20:00,59.37,59.41,59.34,59.38,73593.0,52.3651,52.4003,52.3386,52.3739,73593.0
2018-11-09 12:30:00,59.38,59.44,59.37,59.41,57307.0,52.3739,52.4268,52.3651,52.4003,57307.0
2018-11-09 12:40:00,59.4,59.49,59.38,59.48,61552.0,52.3915,52.4709,52.3739,52.4621,61552.0
2018-11-09 12:50:00,59.47,59.48,59.37,59.38,63762.0,52.4533,52.4621,52.3651,52.3739,63762.0
2018-11-09 13:00:00,59.37,59.43,59.36,59.43,57301.0,52.3651,52.418,52.3562,52.418,57301.0
2018-11-09 13:10:00,59.44,59.44,59.34,59.36,102121.0,52.4268,52.4268,52.3386,52.3562,102121.0
2018-11-09 13:20:00,59.36,59.36,59.33,59.34,125263.0,52.3562,52.3562,52.3298,52.3386,125263.0
2018-11-09 13:30:00,59.35,59.35,59.3,59.32,76778.0,52.3474,52.3474,52.3033,52.321,76778.0
2018-11-09 13:40:00,59.31,59.36,59.26,59.27,60724.0,52.3121,52.3562,52.268,52.2769,60724.0
2018-11-09 13:50:00,59.27,59.33,59.26,59.29,54587.0,52.2769,52.3298,52.268,52.2945,54587.0
2018-11-09 14:00:00,59.28,59.36,59.27,59.28,68147.0,52.2857,52.3562,52.2769,52.2857,68147.0
2018-11-09 14:10:00,59.27,59.29,59.22,59.22,118443.0,52.2769,52.2945,52.2328,52.2328,118443.0
2018-11-09 14:20:00,59.23,59.28,59.21,59.25,65039.0,52.2416,52.2857,52.2239,52.2592,65039.0
2018-11-09 14:30:00,59.24,59.4,59.23,59.4,99310.0,52.2504,52.3915,52.2416,52.3915,99310.0
2018-11-09 14:40:00,59.4,59.44,59.34,59.37,127208.0,52.3915,52.4268,52.3386,52.3651,127208.0
2018-11-09 14:50:00,59.37,59.48,59.35,59.42,98546.0,52.3651,52.4621,52.3474,52.4092,98546.0
2018-11-09 15:00:00,59.42,59.46,59.38,59.43,64692.0,52.4092,52.4444,52.3739,52.418,64692.0
2018-11-09 15:10:00,59.43,59.52,59.38,59.47,74151.0,52.418,52.4974,52.3739,52.4533,74151.0
2018-11-09 15:20:00,59.47,59.53,59.43,59.48,76868.0,52.4533,52.5062,52.418,52.4621,76868.0
2018-11-09 15:30:00,59.48,59.53,59.46,59.52,109663.0,52.4621,52.5062,52.4444,52.4974,109663.0
2018-11-09 15:40:00,59.52,59.6,59.5,59.52,171944.0,52.4974,52.5679,52.4797,52.4974,171944.0
2018-11-09 15:50:00,59.52,59.54,59.37,59.38,337532.0,52.4974,52.515,52.3651,52.3739,337532.0
2018-11-12 09:30:00,59.34,59.42,59.25,59.28,136801.0,52.3386,52.4092,52.2592,52.2857,136801.0
2018-11-12 09:40:00,59.29,59.31,59.23,59.25,80638.0,52.2945,52.3121,52.2416,52.2592,80638.0
2018-11-12 09:50:00,59.24,59.29,59.2,59.23,98582.0,52.2504,52.2945,52.2151,52.2416,98582.0
2018-11-12 10:00:00,59.22,59.24,59.14,59.2,73685.0,52.2328,52.2504,52.1622,52.2151,73685.0
2018-11-12 10:10:00,59.19,59.23,59.12,59.15,83586.0,52.2063,52.2416,52.1446,52.171,83586.0
2018-11-12 10:20:00,59.14,59.2,59.11,59.15,153556.0,52.1622,52.2151,52.1357,52.171,153556.0
2018-11-12 10:30:00,59.14,59.14,59.02,59.03,70374.0,52.1622,52.1622,52.0564,52.0652,70374.0
2018-11-12 10:40:00,59.02,59.02,58.97,58.99,60213.0,52.0564,52.0564,52.0123,52.0299,60213.0
2018-11-12 10:50:00,58.99,59.0,58.85,58.87,66915.0,52.0299,52.0387,51.9064,51.9241,66915.0
2018-11-12 11:00:00,58.87,58.9,58.8,58.85,52264.0,51.9241,51.9505,51.8623,51.9064,52264.0
2018-11-12 11:10:00,58.84,58.84,58.65,58.67,52776.0,51.8976,51.8976,51.73,51.7477,52776.0
2018-11-12 11:20:00,58.65,58.72,58.62,58.63,66936.0,51.73,51.7918,51.7036,51.7124,66936.0
2018-11-12 11:30:00,58.63,58.68,58.58,58.64,52501.0,51.7124,51.7565,51.6683,51.7212,52501.0
2018-11-12 11:40:00,58.64,58.75,58.63,58.72,42569.0,51.7212,51.8182,51.7124,51.7918,42569.0
2018-11-12 11:50:00,58.71,58.78,58.61,58.77,56395.0,51.7829,51.8447,51.6947,51.8359,56395.0
2018-11-12 12:00:00,58.77,58.82,58.75,58.81,87542.0,51.8359,51.88,51.8182,51.8711,87542.0
2018-11-12 12:10:00,58.81,58.86,58.77,58.83,36460.0,51.8711,51.9152,51.8359,51.8888,36460.0
2018-11-12 12:20:00,58.83,58.86,58.8,58.81,41740.0,51.8888,51.9152,51.8623,51.8711,41740.0
2018-11-12 12:30:00,58.8,58.83,58.72,58.8,26528.0,51.8623,51.8888,51.7918,51.8623,26528.0
2018-11-12 12:40:00,58.8,58.85,58.78,58.82,52164.0,51.8623,51.9064,51.8447,51.88,52164.0
2018-11-12 12:50:00,58.82,58.83,58.76,58.76,42801.0,51.88,51.8888,51.827,51.827,42801.0
2018-11-12 13:00:00,58.77,58.79,58.71,58.74,37674.0,51.8359,51.8535,51.7829,51.8094,37674.0
2018-11-12 13:10:00,58.73,58.74,58.67,58.67,34040.0,51.8006,51.8094,51.7477,51.7477,34040.0
2018-11-12 13:20:00,58.69,58.77,58.67,58.72,44253.0,51.7653,51.8359,51.7477,51.7918,44253.0
2018-11-12 13:30:00,58.72,58.77,58.69,58.69,48247.0,51.7918,51.8359,51.7653,51.7653,48247.0
2018-11-12 13:40:00,58.7,58.73,58.6,58.67,47441.0,51.7741,51.8006,51.6859,51.7477,47441.0
2018-11-12 13:50:00,58.67,58.8,58.66,58.78,60635.0,51.7477,51.8623,51.7388,51.8447,60635.0
2018-11-12 14:00:00,58.77,58.82,58.74,58.78,56790.0,51.8359,51.88,51.8094,51.8447,56790.0
2018-11-12 14:10:00,58.78,58.9,58.76,58.87,47804.0,51.8447,51.9505,51.827,51.9241,47804.0
2018-11-12 14:20:00,58.87,58.87,58.76,58.76,77180.0,51.9241,51.9241,51.827,51.827,77180.0
2018-11-12 14:30:00,58.76,58.81,58.66,58.7,73887.0,51.827,51.8711,51.7388,51.7741,73887.0
2018-11-12 14:40:00,58.7,58.88,58.7,58.85,102104.0,51.7741,51.9329,51.7741,51.9064,102104.0
2018-11-12 14:50:00,58.86,58.87,58.69,58.7,50054.0,51.9152,51.9241,51.7653,51.7741,50054.0
2018-11-12 15:00:00,58.7,58.77,58.63,58.67,113869.0,51.7741,51.8359,51.7124,51.7477,113869.0
2018-11-12 15:10:00,58.66,58.72,58.61,58.71,95516.0,51.7388,51.7918,51.6947,51.7829,95516.0
2018-11-12 15:20:00,58.71,58.76,58.65,58.67,77259.0,51.7829,51.827,51.73,51.7477,77259.0
2018-11-12 15:30:00,58.67,58.67,58.56,58.58,113421.0,51.7477,51.7477,51.6506,51.6683,113421.0
2018-11-12 15:40:00,58.58,58.68,58.54,58.64,226589.0,51.6683,51.7565,51.633,51.7212,226589.0
2018-11-12 15:50:00,58.63,58.64,58.47,58.52,485674.0,51.7124,51.7212,51.5713,51.6154,485674.0
2018-11-13 09:30:00,59.32,59.39,59.26,59.39,126912.0,52.321,52.3827,52.268,52.3827,126912.0
2018-11-13 09:40:00,59.39,59.43,59.3,59.36,133745.0,52.3827,52.418,52.3033,52.3562,133745.0
2018-11-13 09:50:00,59.36,59.38,59.28,59.3,47248.0,52.3562,52.3739,52.2857,52.3033,47248.0
2018-11-13 10:00:00,59.3,59.34,59.16,59.33,148949.0,52.3033,52.3386,52.1798,52.3298,148949.0
2018-11-13 10:10:00,59.32,59.36,59.27,59.32,66604.0,52.321,52.3562,52.2769,52.321,66604.0
2018-11-13 10:20:00,59.32,59.32,59.04,59.07,100058.0,52.321,52.321,52.074,52.1005,100058.0
2018-11-13 10:30:00,59.07,59.21,59.03,59.18,83954.0,52.1005,52.2239,52.0652,52.1975,83954.0
2018-11-13 10:40:00,59.17,59.35,59.12,59.31,96758.0,52.1887,52.3474,52.1446,52.3121,96758.0
2018-11-13 10:50:00,59.32,59.51,59.27,59.47,72595.0,52.321,52.4885,52.2769,52.4533,72595.0
2018-11-13 11:00:00,59.47,59.6,59.45,59.55,149911.0,52.4533,52.5679,52.4356,52.5238,149911.0
2018-11-13 11:10:00,59.55,59.79,59.55,59.79,173853.0,52.5238,52.7355,52.5238,52.7355,173853.0
2018-11-13 11:20:00,59.8,59.83,59.67,59.67,105206.0,52.7443,52.7708,52.6297,52.6297,105206.0
2018-11-13 11:30:00,59.67,59.71,59.57,59.58,109368.0,52.6297,52.6649,52.5415,52.5503,109368.0
2018-11-13 11:40:00,59.58,59.7,59.58,59.7,93691.0,52.5503,52.6561,52.5503,52.6561,93691.0
2018-11-13 11:50:00,59.7,59.72,59.59,59.65,64671.0,52.6561,52.6738,52.5591,52.612,64671.0
2018-11-13 12:00:00,59.65,59.7,59.48,59.5,144551.0,52.612,52.6561,52.4621,52.4797,144551.0
2018-11-13 12:10:00,59.51,59.58,59.48,59.56,53910.0,52.4885,52.5503,52.4621,52.5326,53910.0
2018-11-13 12:20:00,59.57,59.62,59.55,59.57,55910.0,52.5415,52.5856,52.5238,52.5415,55910.0
2018-11-13 12:30:00,59.57,59.57,59.4,59.41,78146.0,52.5415,52.5415,52.3915,52.4003,78146.0
2018-11-13 12:40:00,59.41,59.43,59.26,59.29,72866.0,52.4003,52.418,52.268,52.2945,72866.0
2018-11-13 12:50:00,59.29,59.32,59.25,59.3,45982.0,52.2945,52.321,52.2592,52.3033,45982.0
2018-11-13 13:00:00,59.31,59.38,59.29,59.29,55281.0,52.3121,52.3739,52.2945,52.2945,55281.0
2018-11-13 13:10:00,59.29,59.31,59.17,59.22,56252.0,52.2945,52.3121,52.1887,52.2328,56252.0
2018-11-13 13:20:00,59.23,59.31,59.18,59.23,88344.0,52.2416,52.3121,52.1975,52.2416,88344.0
2018-11-13 13:30:00,59.24,59.36,59.24,59.36,100574.0,52.2504,52.3562,52.2504,52.3562,100574.0
2018-11-13 13:40:00,59.37,59.4,59.27,59.28,88830.0,52.3651,52.3915,52.2769,52.2857,88830.0
2018-11-13 13:50:00,59.28,59.37,59.25,59.26,52530.0,52.2857,52.3651,52.2592,52.268,52530.0
2018-11-13 14:00:00,59.27,59.31,59.22,59.27,66388.0,52.2769,52.3121,52.2328,52.2769,66388.0
2018-11-13 14:10:00,59.28,59.31,59.14,59.18,52752.0,52.2857,52.3121,52.1622,52.1975,52752.0
2018-11-13 14:20:00,59.18,59.2,59.08,59.18,91675.0,52.1975,52.2151,52.1093,52.1975,91675.0
2018-11-13 14:30:00,59.18,59.28,59.15,59.25,162774.0,52.1975,52.2857,52.171,52.2592,162774.0
2018-11-13 14:40:00,59.25,59.25,59.12,59.22,134568.0,52.2592,52.2592,52.1446,52.2328,134568.0
2018-11-13 14:50:00,59.21,59.29,59.18,59.25,69223.0,52.2239,52.2945,52.1975,52.2592,69223.0
2018-11-13 15:00:00,59.25,59.39,59.22,59.34,102441.0,52.2592,52.3827,52.2328,52.3386,102441.0
2018-11-13 15:10:00,59.35,59.36,59.25,59.31,102379.0,52.3474,52.3562,52.2592,52.3121,102379.0
2018-11-13 15:20:00,59.31,59.37,59.24,59.32,92375.0,52.3121,52.3651,52.2504,52.321,92375.0
2018-11-13 15:30:00,59.32,59.42,59.24,59.35,221787.0,52.321,52.4092,52.2504,52.3474,221787.0
2018-11-13 15:40:00,59.35,59.47,59.33,59.46,182945.0,52.3474,52.4533,52.3298,52.4444,182945.0
2018-11-13 15:50:00,59.47,59.51,59.32,59.36,320649.0,52.4533,52.4885,52.321,52.3562,320649.0
2018-11-14 09:30:00,59.46,59.53,59.39,59.45,127646.0,52.4444,52.5062,52.3827,52.4356,127646.0
2018-11-14 09:40:00,59.45,59.57,59.43,59.51,101543.0,52.4356,52.5415,52.418,52.4885,101543.0
2018-11-14 09:50:00,59.51,59.53,59.42,59.5,101530.0,52.4885,52.5062,52.4092,52.4797,101530.0
2018-11-14 10:00:00,59.51,59.51,59.33,59.33,132172.0,52.4885,52.4885,52.3298,52.3298,132172.0
2018-11-14 10:10:00,59.31,59.33,59.19,59.2,87189.0,52.3121,52.3298,52.2063,52.2151,87189.0
2018-11-14 10:20:00,59.2,59.23,59.13,59.22,106307.0,52.2151,52.2416,52.1534,52.2328,106307.0
2018-11-14 10:30:00,59.21,59.3,59.19,59.29,65303.0,52.2239,52.3033,52.2063,52.2945,65303.0
2018-11-14 10:40:00,59.28,59.35,59.2,59.26,68988.0,52.2857,52.3474,52.2151,52.268,68988.0
2018-11-14 10:50:00,59.26,59.29,59.13,59.17,74387.0,52.268,52.2945,52.1534,52.1887,74387.0
2018-11-14 11:00:00,59.16,59.16,59.02,59.05,75034.0,52.1798,52.1798,52.0564,52.0828,75034.0
2018-11-14 11:10:00,59.04,59.17,59.03,59.08,103445.0,52.074,52.1887,52.0652,52.1093,103445.0
2018-11-14 11:20:00,59.08,59.14,59.03,59.08,78648.0,52.1093,52.1622,52.0652,52.1093,78648.0
2018-11-14 11:30:00,59.09,59.12,58.95,58.96,94194.0,52.1181,52.1446,51.9946,52.0034,94194.0
2018-11-14 11:40:00,58.95,58.98,58.9,58.97,43629.0,51.9946,52.0211,51.9505,52.0123,43629.0
2018-11-14 11:50:00,58.97,59.12,58.93,59.12,92035.0,52.0123,52.1446,51.977,52.1446,92035.0
2018-11-14 12:00:00,59.12,59.14,59.01,59.01,414660.0,52.1446,52.1622,52.0475,52.0475,414660.0
2018-11-14 12:10:00,59.0,59.07,58.93,59.05,119612.0,52.0387,52.1005,51.977,52.0828,119612.0
2018-11-14 12:20:00,59.05,59.13,59.05,59.09,76449.0,52.0828,52.1534,52.0828,52.1181,76449.0
2018-11-14 12:30:00,59.09,59.09,58.91,58.98,64662.0,52.1181,52.1181,51.9593,52.0211,64662.0
2018-11-14 12:40:00,58.98,59.0,58.91,58.98,118988.0,52.0211,52.0387,51.9593,52.0211,118988.0
2018-11-14 12:50:00,58.98,59.04,58.87,58.89,170424.0,52.0211,52.074,51.9241,51.9417,170424.0
2018-11-14 13:00:00,58.89,58.98,58.85,58.93,115578.0,51.9417,52.0211,51.9064,51.977,115578.0
2018-11-14 13:10:00,58.93,58.98,58.81,58.95,125493.0,51.977,52.0211,51.8711,51.9946,125493.0
2018-11-14 13:20:00,58.95,58.96,58.84,58.88,70622.0,51.9946,52.0034,51.8976,51.9329,70622.0
2018-11-14 13:30:00,58.87,58.9,58.82,58.86,66113.0,51.9241,51.9505,51.88,51.9152,66113.0
2018-11-14 13:40:00,58.86,58.86,58.7,58.71,147242.0,51.9152,51.9152,51.7741,51.7829,147242.0
2018-11-14 13:50:00,58.7,58.82,58.68,58.79,116925.0,51.7741,51.88,51.7565,51.8535,116925.0
2018-11-14 14:00:00,58.79,58.79,58.65,58.73,149513.0,51.8535,51.8535,51.73,51.8006,149513.0
2018-11-14 14:10:00,58.74,58.98,58.73,58.92,172198.0,51.8094,52.0211,51.8006,51.9682,172198.0
2018-11-14 14:20:00,58.93,59.02,58.83,58.86,132856.0,51.977,52.0564,51.8888,51.9152,132856.0
2018-11-14 14:30:00,58.86,58.99,58.81,58.95,156221.0,51.9152,52.0299,51.8711,51.9946,156221.0
2018-11-14 14:40:00,58.95,58.97,58.87,58.94,161174.0,51.9946,52.0123,51.9241,51.9858,161174.0
2018-11-14 14:50:00,58.94,59.16,58.93,59.15,153869.0,51.9858,52.1798,51.977,52.171,153869.0
2018-11-14 15:00:00,59.15,59.36,59.11,59.33,192303.0,52.171,52.3562,52.1357,52.3298,192303.0
2018-11-14 15:10:00,59.33,59.46,59.32,59.44,110898.0,52.3298,52.4444,52.321,52.4268,110898.0
2018-11-14 15:20:00,59.43,59.43,59.33,59.38,93816.0,52.418,52.418,52.3298,52.3739,93816.0
2018-11-14 15:30:00,59.38,59.38,59.29,59.33,141255.0,52.3739,52.3739,52.2945,52.3298,141255.0
2018-11-14 15:40:00,59.32,59.4,59.31,59.33,136613.0,52.321,52.3915,52.3121,52.3298,136613.0
2018-11-14 15:50:00,59.33,59.33,59.06,59.12,347437.0,52.3298,52.3298,52.0916,52.1446,347437.0
2018-11-15 09:30:00,59.75,59.82,59.59,59.79,193197.0,52.7002,52.762,52.5591,52.7355,193197.0
2018-11-15 09:40:00,59.79,59.95,59.7,59.92,204660.0,52.7355,52.8766,52.6561,52.8502,204660.0
2018-11-15 09:50:00,59.91,59.94,59.78,59.89,152044.0,52.8414,52.8678,52.7267,52.8237,152044.0
2018-11-15 10:00:00,59.88,59.96,59.82,59.83,202807.0,52.8149,52.8855,52.762,52.7708,202807.0
2018-11-15 10:10:00,59.83,59.94,59.8,59.94,126693.0,52.7708,52.8678,52.7443,52.8678,126693.0
2018-11-15 10:20:00,59.93,59.98,59.81,59.84,135825.0,52.859,52.9031,52.7532,52.7796,135825.0
2018-11-15 10:30:00,59.82,59.82,59.6,59.65,153766.0,52.762,52.762,52.5679,52.612,153766.0
2018-11-15 10:40:00,59.65,59.83,59.65,59.8,100430.0,52.612,52.7708,52.612,52.7443,100430.0
2018-11-15 10:50:00,59.8,59.9,59.79,59.82,57823.0,52.7443,52.8325,52.7355,52.762,57823.0
2018-11-15 11:00:00,59.82,60.01,59.77,59.95,127918.0,52.762,52.9296,52.7179,52.8766,127918.0
2018-11-15 11:10:00,59.95,59.96,59.9,59.93,56677.0,52.8766,52.8855,52.8325,52.859,56677.0
2018-11-15 11:20:00,59.92,60.1,59.92,60.09,241543.0,52.8502,53.0089,52.8502,53.0001,241543.0
2018-11-15 11:30:00,60.1,60.24,60.06,60.16,153249.0,53.0089,53.1324,52.9737,53.0619,153249.0
2018-11-15 11:40:00,60.16,60.27,60.15,60.2,87896.0,53.0619,53.1589,53.053,53.0971,87896.0
2018-11-15 11:50:00,60.2,60.26,60.17,60.23,266955.0,53.0971,53.1501,53.0707,53.1236,266955.0
2018-11-15 12:00:00,60.23,60.31,60.15,60.16,379249.0,53.1236,53.1942,53.053,53.0619,379249.0
2018-11-15 12:10:00,60.15,60.18,60.09,60.14,274524.0,53.053,53.0795,53.0001,53.0442,274524.0
2018-11-15 12:20:00,60.15,60.19,60.08,60.19,268845.0,53.053,53.0883,52.9913,53.0883,268845.0
2018-11-15 12:30:00,60.19,60.25,60.14,60.25,151434.0,53.0883,53.1412,53.0442,53.1412,151434.0
2018-11-15 12:40:00,60.25,60.27,60.16,60.2,74436.0,53.1412,53.1589,53.0619,53.0971,74436.0
2018-11-15 12:50:00,60.21,60.22,60.05,60.08,55737.0,53.106,53.1148,52.9648,52.9913,55737.0
2018-11-15 13:00:00,60.1,60.13,59.99,60.01,60651.0,53.0089,53.0354,52.9119,52.9296,60651.0
2018-11-15 13:10:00,60.02,60.25,60.02,60.22,166506.0,52.9384,53.1412,52.9384,53.1148,166506.0
2018-11-15 13:20:00,60.22,60.56,60.22,60.56,266602.0,53.1148,53.4147,53.1148,53.4147,266602.0
2018-11-15 13:30:00,60.57,60.71,60.57,60.61,124758.0,53.4235,53.547,53.4235,53.4588,124758.0
2018-11-15 13:40:00,60.61,60.75,60.48,60.48,235126.0,53.4588,53.5822,53.3441,53.3441,235126.0
2018-11-15 13:50:00,60.48,60.69,60.48,60.66,87956.0,53.3441,53.5293,53.3441,53.5029,87956.0
2018-11-15 14:00:00,60.66,60.69,60.6,60.67,71792.0,53.5029,53.5293,53.4499,53.5117,71792.0
2018-11-15 14:10:00,60.66,60.69,60.59,60.64,56370.0,53.5029,53.5293,53.4411,53.4852,56370.0
2018-11-15 14:20:00,60.64,60.83,60.62,60.82,85663.0,53.4852,53.6528,53.4676,53.644,85663.0
2018-11-15 14:30:00,60.82,60.91,60.74,60.76,158320.0,53.644,53.7234,53.5734,53.5911,158320.0
2018-11-15 14:40:00,60.76,60.83,60.74,60.78,57328.0,53.5911,53.6528,53.5734,53.6087,57328.0
2018-11-15 14:50:00,60.78,60.79,60.72,60.76,104164.0,53.6087,53.6175,53.5558,53.5911,104164.0
2018-11-15 15:00:00,60.77,60.77,60.35,60.61,292601.0,53.5999,53.5999,53.2294,53.4588,292601.0
2018-11-15 15:10:00,60.61,60.72,60.42,60.42,260365.0,53.4588,53.5558,53.2912,53.2912,260365.0
2018-11-15 15:20:00,60.42,60.49,60.3,60.36,188683.0,53.2912,53.3529,53.1853,53.2383,188683.0
2018-11-15 15:30:00,60.35,60.53,60.35,60.53,144374.0,53.2294,53.3882,53.2294,53.3882,144374.0
2018-11-15 15:40:00,60.54,60.55,60.45,60.49,184021.0,53.397,53.4058,53.3176,53.3529,184021.0
2018-11-15 15:50:00,60.49,60.65,60.49,60.63,425358.0,53.3529,53.494,53.3529,53.4764,425358.0
2018-11-16 09:30:00,60.09,60.14,59.98,60.0,170488.0,53.0001,53.0442,52.9031,52.9207,170488.0
2018-11-16 09:40:00,59.99,60.2,59.99,60.17,134962.0,52.9119,53.0971,52.9119,53.0707,134962.0
2018-11-16 09:50:00,60.18,60.28,60.16,60.27,60279.0,53.0795,53.1677,53.0619,53.1589,60279.0
2018-11-16 10:00:00,60.26,60.31,60.19,60.2,78951.0,53.1501,53.1942,53.0883,53.0971,78951.0
2018-11-16 10:10:00,60.21,60.34,60.21,60.26,36616.0,53.106,53.2206,53.106,53.1501,36616.0
2018-11-16 10:20:00,60.27,60.38,60.25,60.36,50340.0,53.1589,53.2559,53.1412,53.2383,50340.0
2018-11-16 10:30:00,60.37,60.55,60.34,60.49,82024.0,53.2471,53.4058,53.2206,53.3529,82024.0
2018-11-16 10:40:00,60.48,60.54,60.43,60.45,52126.0,53.3441,53.397,53.3,53.3176,52126.0
2018-11-16 10:50:00,60.44,60.44,60.31,60.31,66225.0,53.3088,53.3088,53.1942,53.1942,66225.0
2018-11-16 11:00:00,60.32,60.39,60.3,60.33,82408.0,53.203,53.2647,53.1853,53.2118,82408.0
2018-11-16 11:10:00,60.34,60.38,60.27,60.32,93868.0,53.2206,53.2559,53.1589,53.203,93868.0
2018-11-16 11:20:00,60.31,60.36,60.25,60.3,74007.0,53.1942,53.2383,53.1412,53.1853,74007.0
2018-11-16 11:30:00,60.3,60.34,60.24,60.32,91179.0,53.1853,53.2206,53.1324,53.203,91179.0
2018-11-16 11:40:00,60.33,60.33,60.24,60.27,86345.0,53.2118,53.2118,53.1324,53.1589,86345.0
2018-11-16 11:50:00,60.28,60.35,60.23,60.31,123415.0,53.1677,53.2294,53.1236,53.1942,123415.0
2018-11-16 12:00:00,60.31,60.42,60.22,60.4,127314.0,53.1942,53.2912,53.1148,53.2735,127314.0
2018-11-16 12:10:00,60.4,60.43,60.3,60.35,50971.0,53.2735,53.3,53.1853,53.2294,50971.0
2018-11-16 12:20:00,60.36,60.43,60.34,60.34,28241.0,53.2383,53.3,53.2206,53.2206,28241.0
2018-11-16 12:30:00,60.35,60.75,60.3,60.75,416955.0,53.2294,53.5822,53.1853,53.5822,416955.0
2018-11-16 12:40:00,60.75,60.99,60.75,60.91,278651.0,53.5822,53.7939,53.5822,53.7234,278651.0
2018-11-16 12:50:00,60.91,60.96,60.83,60.95,125503.0,53.7234,53.7675,53.6528,53.7586,125503.0
2018-11-16 13:00:00,60.96,60.98,60.84,60.88,143512.0,53.7675,53.7851,53.6616,53.6969,143512.0
2018-11-16 13:10:00,60.88,60.91,60.82,60.88,68275.0,53.6969,53.7234,53.644,53.6969,68275.0
2018-11-16 13:20:00,60.89,60.89,60.77,60.78,174014.0,53.7057,53.7057,53.5999,53.6087,174014.0
2018-11-16 13:30:00,60.78,60.8,60.74,60.77,50774.0,53.6087,53.6263,53.5734,53.5999,50774.0
2018-11-16 13:40:00,60.77,60.79,60.66,60.73,95013.0,53.5999,53.6175,53.5029,53.5646,95013.0
2018-11-16 13:50:00,60.73,60.75,60.68,60.73,41301.0,53.5646,53.5822,53.5205,53.5646,41301.0
2018-11-16 14:00:00,60.73,60.82,60.73,60.78,88233.0,53.5646,53.644,53.5646,53.6087,88233.0
2018-11-16 14:10:00,60.79,60.82,60.73,60.81,51523.0,53.6175,53.644,53.5646,53.6352,51523.0
2018-11-16 14:20:00,60.81,60.87,60.71,60.85,59031.0,53.6352,53.6881,53.547,53.6704,59031.0
2018-11-16 14:30:00,60.85,60.91,60.85,60.89,48413.0,53.6704,53.7234,53.6704,53.7057,48413.0
2018-11-16 14:40:00,60.88,60.93,60.83,60.91,95178.0,53.6969,53.741,53.6528,53.7234,95178.0
2018-11-16 14:50:00,60.91,60.92,60.87,60.91,42413.0,53.7234,53.7322,53.6881,53.7234,42413.0
2018-11-16 15:00:00,60.91,60.95,60.87,60.89,60213.0,53.7234,53.7586,53.6881,53.7057,60213.0
2018-11-16 15:10:00,60.9,61.03,60.88,61.02,123536.0,53.7145,53.8292,53.6969,53.8204,123536.0
2018-11-16 15:20:00,61.03,61.04,60.95,60.96,75508.0,53.8292,53.838,53.7586,53.7675,75508.0
2018-11-16 15:30:00,60.96,61.0,60.9,61.0,79908.0,53.7675,53.8027,53.7145,53.8027,79908.0
2018-11-16 15:40:00,61.0,61.03,60.95,60.96,86619.0,53.8027,53.8292,53.7586,53.7675,86619.0
2018-11-16 15:50:00,60.96,60.98,60.82,60.84,220951.0,53.7675,53.7851,53.644,53.6616,220951.0
2018-11-19 09:30:00,60.42,60.45,60.34,60.39,91821.0,53.2912,53.3176,53.2206,53.2647,91821.0
2018-11-19 09:40:00,60.4,60.46,60.36,60.38,87668.0,53.2735,53.3265,53.2383,53.2559,87668.0
2018-11-19 09:50:00,60.37,60.38,60.21,60.3,179704.0,53.2471,53.2559,53.106,53.1853,179704.0
2018-11-19 10:00:00,60.29,60.3,60.11,60.12,178318.0,53.1765,53.1853,53.0178,53.0266,178318.0
2018-11-19 10:10:00,60.12,60.27,60.11,60.19,95625.0,53.0266,53.1589,53.0178,53.0883,95625.0
2018-11-19 10:20:00,60.18,60.21,60.12,60.18,76530.0,53.0795,53.106,53.0266,53.0795,76530.0
2018-11-19 10:30:00,60.18,60.22,60.08,60.22,145553.0,53.0795,53.1148,52.9913,53.1148,145553.0
2018-11-19 10:40:00,60.22,60.3,60.2,60.27,118649.0,53.1148,53.1853,53.0971,53.1589,118649.0
2018-11-19 10:50:00,60.27,60.38,60.27,60.35,108442.0,53.1589,53.2559,53.1589,53.2294,108442.0
2018-11-19 11:00:00,60.35,60.4,60.29,60.33,57561.0,53.2294,53.2735,53.1765,53.2118,57561.0
2018-11-19 11:10:00,60.32,60.32,60.22,60.3,156111.0,53.203,53.203,53.1148,53.1853,156111.0
2018-11-19 11:20:00,60.29,60.36,60.21,60.23,49947.0,53.1765,53.2383,53.106,53.1236,49947.0
2018-11-19 11:30:00,60.22,60.25,60.16,60.16,60092.0,53.1148,53.1412,53.0619,53.0619,60092.0
2018-11-19 11:40:00,60.17,60.19,60.11,60.11,43139.0,53.0707,53.0883,53.0178,53.0178,43139.0
2018-11-19 11:50:00,60.11,60.12,59.96,60.0,84659.0,53.0178,53.0266,52.8855,52.9207,84659.0
2018-11-19 12:00:00,60.01,60.04,59.84,59.89,80630.0,52.9296,52.956,52.7796,52.8237,80630.0
2018-11-19 12:10:00,59.89,59.96,59.88,59.95,125426.0,52.8237,52.8855,52.8149,52.8766,125426.0
2018-11-19 12:20:00,59.94,59.97,59.86,59.92,68388.0,52.8678,52.8943,52.7973,52.8502,68388.0
2018-11-19 12:30:00,59.91,60.01,59.86,60.01,95775.0,52.8414,52.9296,52.7973,52.9296,95775.0
2018-11-19 12:40:00,60.01,60.03,59.95,59.98,89717.0,52.9296,52.9472,52.8766,52.9031,89717.0
2018-11-19 12:50:00,59.98,60.08,59.93,60.03,65986.0,52.9031,52.9913,52.859,52.9472,65986.0
2018-11-19 13:00:00,60.03,60.05,59.93,59.93,41047.0,52.9472,52.9648,52.859,52.859,41047.0
2018-11-19 13:10:00,59.93,60.01,59.89,59.97,60475.0,52.859,52.9296,52.8237,52.8943,60475.0
2018-11-19 13:20:00,59.97,60.0,59.92,59.95,36478.0,52.8943,52.9207,52.8502,52.8766,36478.0
2018-11-19 13:30:00,59.95,60.06,59.84,60.04,154033.0,52.8766,52.9737,52.7796,52.956,154033.0
2018-11-19 13:40:00,60.03,60.08,60.0,60.04,53385.0,52.9472,52.9913,52.9207,52.956,53385.0
2018-11-19 13:50:00,60.04,60.05,59.94,59.94,60317.0,52.956,52.9648,52.8678,52.8678,60317.0
2018-11-19 14:00:00,59.94,59.96,59.86,59.94,169378.0,52.8678,52.8855,52.7973,52.8678,169378.0
2018-11-19 14:10:00,59.93,59.97,59.86,59.93,60181.0,52.859,52.8943,52.7973,52.859,60181.0
2018-11-19 14:20:00,59.93,60.0,59.89,59.96,79258.0,52.859,52.9207,52.8237,52.8855,79258.0
2018-11-19 14:30:00,59.96,60.05,59.91,60.05,47118.0,52.8855,52.9648,52.8414,52.9648,47118.0
2018-11-19 14:40:00,60.05,60.08,59.99,60.06,62186.0,52.9648,52.9913,52.9119,52.9737,62186.0
2018-11-19 14:50:00,60.06,60.11,60.03,60.06,64266.0,52.9737,53.0178,52.9472,52.9737,64266.0
2018-11-19 15:00:00,60.06,60.15,59.99,60.11,113513.0,52.9737,53.053,52.9119,53.0178,113513.0
2018-11-19 15:10:00,60.11,60.23,60.1,60.18,107478.0,53.0178,53.1236,53.0089,53.0795,107478.0
2018-11-19 15:20:00,60.19,60.24,60.1,60.15,150770.0,53.0883,53.1324,53.0089,53.053,150770.0
2018-11-19 15:30:00,60.15,60.16,60.03,60.06,124073.0,53.053,53.0619,52.9472,52.9737,124073.0
2018-11-19 15:40:00,60.05,60.05,59.92,59.98,208659.0,52.9648,52.9648,52.8502,52.9031,208659.0
2018-11-19 15:50:00,59.97,59.98,59.89,59.93,321648.0,52.8943,52.9031,52.8237,52.859,321648.0
2018-11-20 09:30:00,59.09,59.19,59.05,59.14,304686.0,52.1181,52.2063,52.0828,52.1622,304686.0
2018-11-20 09:40:00,59.14,59.23,59.1,59.11,123067.0,52.1622,52.2416,52.1269,52.1357,123067.0
2018-11-20 09:50:00,59.11,59.11,58.91,59.04,162215.0,52.1357,52.1357,51.9593,52.074,162215.0
2018-11-20 10:00:00,59.03,59.06,58.83,58.87,259675.0,52.0652,52.0916,51.8888,51.9241,259675.0
2018-11-20 10:10:00,58.87,58.92,58.76,58.91,239207.0,51.9241,51.9682,51.827,51.9593,239207.0
2018-11-20 10:20:00,58.9,59.06,58.9,59.02,212380.0,51.9505,52.0916,51.9505,52.0564,212380.0
2018-11-20 10:30:00,59.02,59.16,58.95,59.15,163403.0,52.0564,52.1798,51.9946,52.171,163403.0
2018-11-20 10:40:00,59.16,59.2,59.05,59.13,173289.0,52.1798,52.2151,52.0828,52.1534,173289.0
2018-11-20 10:50:00,59.12,59.33,59.1,59.29,105439.0,52.1446,52.3298,52.1269,52.2945,105439.0
2018-11-20 11:00:00,59.29,59.32,59.18,59.27,139934.0,52.2945,52.321,52.1975,52.2769,139934.0
2018-11-20 11:10:00,59.27,59.32,59.06,59.08,106825.0,52.2769,52.321,52.0916,52.1093,106825.0
2018-11-20 11:20:00,59.08,59.13,59.02,59.03,113918.0,52.1093,52.1534,52.0564,52.0652,113918.0
2018-11-20 11:30:00,59.03,59.15,58.97,59.14,115181.0,52.0652,52.171,52.0123,52.1622,115181.0
2018-11-20 11:40:00,59.14,59.26,59.12,59.2,64494.0,52.1622,52.268,52.1446,52.2151,64494.0
2018-11-20 11:50:00,59.19,59.3,59.14,59.26,53114.0,52.2063,52.3033,52.1622,52.268,53114.0
2018-11-20 12:00:00,59.26,59.33,59.21,59.25,81427.0,52.268,52.3298,52.2239,52.2592,81427.0
2018-11-20 12:10:00,59.24,59.24,59.15,59.16,54384.0,52.2504,52.2504,52.171,52.1798,54384.0
2018-11-20 12:20:00,59.16,59.27,59.09,59.24,78108.0,52.1798,52.2769,52.1181,52.2504,78108.0
2018-11-20 12:30:00,59.24,59.28,59.18,59.2,68616.0,52.2504,52.2857,52.1975,52.2151,68616.0
2018-11-20 12:40:00,59.18,59.2,59.08,59.11,55187.0,52.1975,52.2151,52.1093,52.1357,55187.0
2018-11-20 12:50:00,59.11,59.2,59.08,59.09,36713.0,52.1357,52.2151,52.1093,52.1181,36713.0
2018-11-20 13:00:00,59.09,59.13,59.03,59.12,51035.0,52.1181,52.1534,52.0652,52.1446,51035.0
2018-11-20 13:10:00,59.11,59.13,58.96,58.97,66579.0,52.1357,52.1534,52.0034,52.0123,66579.0
2018-11-20 13:20:00,58.96,58.97,58.9,58.97,58121.0,52.0034,52.0123,51.9505,52.0123,58121.0
2018-11-20 13:30:00,58.96,58.98,58.88,58.9,81108.0,52.0034,52.0211,51.9329,51.9505,81108.0
2018-11-20 13:40:00,58.9,59.03,58.88,58.98,273607.0,51.9505,52.0652,51.9329,52.0211,273607.0
2018-11-20 13:50:00,58.98,58.98,58.87,58.87,183896.0,52.0211,52.0211,51.9241,51.9241,183896.0
2018-11-20 14:00:00,58.86,58.88,58.77,58.78,122988.0,51.9152,51.9329,51.8359,51.8447,122988.0
2018-11-20 14:10:00,58.77,58.93,58.77,58.9,69665.0,51.8359,51.977,51.8359,51.9505,69665.0
2018-11-20 14:20:00,58.9,58.9,58.76,58.78,65238.0,51.9505,51.9505,51.827,51.8447,65238.0
2018-11-20 14:30:00,58.78,58.93,58.78,58.86,118324.0,51.8447,51.977,51.8447,51.9152,118324.0
2018-11-20 14:40:00,58.85,58.86,58.73,58.77,105421.0,51.9064,51.9152,51.8006,51.8359,105421.0
2018-11-20 14:50:00,58.76,58.85,58.75,58.8,56103.0,51.827,51.9064,51.8182,51.8623,56103.0
2018-11-20 15:00:00,58.81,58.89,58.61,58.74,174822.0,51.8711,51.9417,51.6947,51.8094,174822.0
2018-11-20 15:10:00,58.73,58.87,58.69,58.85,163013.0,51.8006,51.9241,51.7653,51.9064,163013.0
2018-11-20 15:20:00,58.85,58.96,58.81,58.92,199912.0,51.9064,52.0034,51.8711,51.9682,199912.0
2018-11-20 15:30:00,58.93,59.02,58.84,59.0,166236.0,51.977,52.0564,51.8976,52.0387,166236.0
2018-11-20 15:40:00,59.0,59.0,58.88,58.9,140450.0,52.0387,52.0387,51.9329,51.9505,140450.0
2018-11-20 15:50:00,58.9,58.98,58.87,58.9,291561.0,51.9505,52.0211,51.9241,51.9505,291561.0
2018-11-21 09:30:00,59.5,59.69,59.5,59.58,162874.0,52.4797,52.6473,52.4797,52.5503,162874.0
2018-11-21 09:40:00,59.58,59.66,59.53,59.61,120493.0,52.5503,52.6208,52.5062,52.5767,120493.0
2018-11-21 09:50:00,59.62,59.69,59.56,59.69,115774.0,52.5856,52.6473,52.5326,52.6473,115774.0
2018-11-21 10:00:00,59.7,59.78,59.68,59.69,113462.0,52.6561,52.7267,52.6385,52.6473,113462.0
2018-11-21 10:10:00,59.7,59.73,59.63,59.7,105063.0,52.6561,52.6826,52.5944,52.6561,105063.0
2018-11-21 10:20:00,59.7,59.74,59.63,59.74,100607.0,52.6561,52.6914,52.5944,52.6914,100607.0
2018-11-21 10:30:00,59.73,59.79,59.69,59.69,64658.0,52.6826,52.7355,52.6473,52.6473,64658.0
2018-11-21 10:40:00,59.7,59.71,59.59,59.63,57140.0,52.6561,52.6649,52.5591,52.5944,57140.0
2018-11-21 10:50:00,59.63,59.67,59.6,59.63,62322.0,52.5944,52.6297,52.5679,52.5944,62322.0
2018-11-21 11:00:00,59.62,59.69,59.57,59.69,75524.0,52.5856,52.6473,52.5415,52.6473,75524.0
2018-11-21 11:10:00,59.69,59.77,59.69,59.77,74902.0,52.6473,52.7179,52.6473,52.7179,74902.0
2018-11-21 11:20:00,59.76,59.84,59.76,59.78,55444.0,52.7091,52.7796,52.7091,52.7267,55444.0
2018-11-21 11:30:00,59.79,59.8,59.76,59.78,54032.0,52.7355,52.7443,52.7091,52.7267,54032.0
2018-11-21 11:40:00,59.78,59.82,59.77,59.81,42362.0,52.7267,52.762,52.7179,52.7532,42362.0
2018-11-21 11:50:00,59.81,59.83,59.72,59.75,43144.0,52.7532,52.7708,52.6738,52.7002,43144.0
2018-11-21 12:00:00,59.75,59.76,59.65,59.66,92597.0,52.7002,52.7091,52.612,52.6208,92597.0
2018-11-21 12:10:00,59.65,59.69,59.62,59.64,58419.0,52.612,52.6473,52.5856,52.6032,58419.0
2018-11-21 12:20:00,59.65,59.69,59.6,59.68,90860.0,52.612,52.6473,52.5679,52.6385,90860.0
2018-11-21 12:30:00,59.68,59.71,59.66,59.71,29724.0,52.6385,52.6649,52.6208,52.6649,29724.0
2018-11-21 12:40:00,59.71,59.76,59.71,59.75,55363.0,52.6649,52.7091,52.6649,52.7002,55363.0
2018-11-21 12:50:00,59.75,59.77,59.74,59.77,30839.0,52.7002,52.7179,52.6914,52.7179,30839.0
2018-11-21 13:00:00,59.77,59.79,59.75,59.76,31694.0,52.7179,52.7355,52.7002,52.7091,31694.0
2018-11-21 13:10:00,59.76,59.77,59.74,59.76,29349.0,52.7091,52.7179,52.6914,52.7091,29349.0
2018-11-21 13:20:00,59.75,59.78,59.71,59.77,52569.0,52.7002,52.7267,52.6649,52.7179,52569.0
2018-11-21 13:30:00,59.77,59.8,59.75,59.79,40288.0,52.7179,52.7443,52.7002,52.7355,40288.0
2018-11-21 13:40:00,59.79,59.82,59.76,59.78,41078.0,52.7355,52.762,52.7091,52.7267,41078.0
2018-11-21 13:50:00,59.78,59.79,59.75,59.79,44613.0,52.7267,52.7355,52.7002,52.7355,44613.0
2018-11-21 14:00:00,59.78,59.79,59.74,59.76,24493.0,52.7267,52.7355,52.6914,52.7091,24493.0
2018-11-21 14:10:00,59.76,59.78,59.74,59.76,40959.0,52.7091,52.7267,52.6914,52.7091,40959.0
2018-11-21 14:20:00,59.76,59.81,59.76,59.8,43458.0,52.7091,52.7532,52.7091,52.7443,43458.0
2018-11-21 14:30:00,59.8,59.81,59.71,59.75,41926.0,52.7443,52.7532,52.6649,52.7002,41926.0
2018-11-21 14:40:00,59.74,59.77,59.71,59.72,38257.0,52.6914,52.7179,52.6649,52.6738,38257.0
2018-11-21 14:50:00,59.72,59.74,59.67,59.69,40092.0,52.6738,52.6914,52.6297,52.6473,40092.0
2018-11-21 15:00:00,59.69,59.75,59.69,59.75,76475.0,52.6473,52.7002,52.6473,52.7002,76475.0
2018-11-21 15:10:00,59.75,59.75,59.67,59.68,69712.0,52.7002,52.7002,52.6297,52.6385,69712.0
2018-11-21 15:20:00,59.69,59.71,59.65,59.67,50111.0,52.6473,52.6649,52.612,52.6297,50111.0
2018-11-21 15:30:00,59.66,59.66,59.57,59.6,99671.0,52.6208,52.6208,52.5415,52.5679,99671.0
2018-11-21 15:40:00,59.59,59.6,59.53,59.58,74474.0,52.5591,52.5679,52.5062,52.5503,74474.0
2018-11-21 15:50:00,59.58,59.71,59.57,59.68,204557.0,52.5503,52.6649,52.5415,52.6385,204557.0
2018-11-23 09:30:00,58.76,58.79,58.67,58.74,100066.0,51.827,51.8535,51.7477,51.8094,100066.0
2018-11-23 09:40:00,58.74,58.82,58.7,58.8,131136.0,51.8094,51.88,51.7741,51.8623,131136.0
2018-11-23 09:50:00,58.78,58.83,58.73,58.76,111162.0,51.8447,51.8888,51.8006,51.827,111162.0
2018-11-23 10:00:00,58.75,58.83,58.74,58.78,266265.0,51.8182,51.8888,51.8094,51.8447,266265.0
2018-11-23 10:10:00,58.78,58.82,58.73,58.78,65935.0,51.8447,51.88,51.8006,51.8447,65935.0
2018-11-23 10:20:00,58.78,58.79,58.68,58.69,65379.0,51.8447,51.8535,51.7565,51.7653,65379.0
2018-11-23 10:30:00,58.7,58.81,58.68,58.78,70283.0,51.7741,51.8711,51.7565,51.8447,70283.0
2018-11-23 10:40:00,58.78,58.78,58.7,58.75,66253.0,51.8447,51.8447,51.7741,51.8182,66253.0
2018-11-23 10:50:00,58.75,58.81,58.75,58.76,47560.0,51.8182,51.8711,51.8182,51.827,47560.0
2018-11-23 11:00:00,58.76,58.83,58.76,58.81,47242.0,51.827,51.8888,51.827,51.8711,47242.0
2018-11-23 11:10:00,58.8,58.88,58.77,58.87,15828.0,51.8623,51.9329,51.8359,51.9241,15828.0
2018-11-23 11:20:00,58.88,58.89,58.8,58.81,39651.0,51.9329,51.9417,51.8623,51.8711,39651.0
2018-11-23 11:30:00,58.81,58.82,58.73,58.73,32377.0,51.8711,51.88,51.8006,51.8006,32377.0
2018-11-23 11:40:00,58.73,58.78,58.71,58.77,66008.0,51.8006,51.8447,51.7829,51.8359,66008.0
2018-11-23 11:50:00,58.77,58.78,58.7,58.71,38177.0,51.8359,51.8447,51.7741,51.7829,38177.0
2018-11-23 12:00:00,58.71,58.76,58.69,58.69,21825.0,51.7829,51.827,51.7653,51.7653,21825.0
2018-11-23 12:10:00,58.68,58.73,58.68,58.72,27631.0,51.7565,51.8006,51.7565,51.7918,27631.0
2018-11-23 12:20:00,58.72,58.74,58.7,58.71,19870.0,51.7918,51.8094,51.7741,51.7829,19870.0
2018-11-23 12:30:00,58.7,58.75,58.69,58.73,39368.0,51.7741,51.8182,51.7653,51.8006,39368.0
2018-11-23 12:40:00,58.73,58.75,58.69,58.7,65708.0,51.8006,51.8182,51.7653,51.7741,65708.0
2018-11-23 12:50:00,58.7,58.7,58.6,58.62,54483.0,51.7741,51.7741,51.6859,51.7036,54483.0
2018-11-26 09:30:00,60.04,60.13,60.02,60.04,112101.0,52.956,53.0354,52.9384,52.956,112101.0
2018-11-26 09:40:00,60.05,60.25,60.04,60.22,1023010.0,52.9648,53.1412,52.956,53.1148,1023010.0
2018-11-26 09:50:00,60.21,60.29,60.13,60.29,429022.0,53.106,53.1765,53.0354,53.1765,429022.0
2018-11-26 10:00:00,60.29,60.3,60.17,60.19,235421.0,53.1765,53.1853,53.0707,53.0883,235421.0
2018-11-26 10:10:00,60.18,60.18,60.1,60.11,85585.0,53.0795,53.0795,53.0089,53.0178,85585.0
2018-11-26 10:20:00,60.1,60.12,60.03,60.12,155662.0,53.0089,53.0266,52.9472,53.0266,155662.0
2018-11-26 10:30:00,60.13,60.15,60.08,60.12,139496.0,53.0354,53.053,52.9913,53.0266,139496.0
2018-11-26 10:40:00,60.13,60.17,60.09,60.14,118316.0,53.0354,53.0707,53.0001,53.0442,118316.0
2018-11-26 10:50:00,60.14,60.21,60.12,60.2,98075.0,53.0442,53.106,53.0266,53.0971,98075.0
2018-11-26 11:00:00,60.2,60.2,60.13,60.18,69942.0,53.0971,53.0971,53.0354,53.0795,69942.0
2018-11-26 11:10:00,60.17,60.19,60.13,60.17,47456.0,53.0707,53.0883,53.0354,53.0707,47456.0
2018-11-26 11:20:00,60.16,60.16,60.1,60.11,66584.0,53.0619,53.0619,53.0089,53.0178,66584.0
2018-11-26 11:30:00,60.1,60.11,60.04,60.05,58215.0,53.0089,53.0178,52.956,52.9648,58215.0
2018-11-26 11:40:00,60.04,60.09,60.04,60.06,42589.0,52.956,53.0001,52.956,52.9737,42589.0
2018-11-26 11:50:00,60.06,60.13,60.06,60.13,31926.0,52.9737,53.0354,52.9737,53.0354,31926.0
2018-11-26 12:00:00,60.13,60.16,60.11,60.16,69535.0,53.0354,53.0619,53.0178,53.0619,69535.0
2018-11-26 12:10:00,60.16,60.16,60.08,60.09,43283.0,53.0619,53.0619,52.9913,53.0001,43283.0
2018-11-26 12:20:00,60.09,60.1,60.06,60.08,302104.0,53.0001,53.0089,52.9737,52.9913,302104.0
2018-11-26 12:30:00,60.08,60.08,59.99,60.02,199468.0,52.9913,52.9913,52.9119,52.9384,199468.0
2018-11-26 12:40:00,60.02,60.05,60.01,60.01,53875.0,52.9384,52.9648,52.9296,52.9296,53875.0
2018-11-26 12:50:00,60.01,60.04,60.0,60.04,34627.0,52.9296,52.956,52.9207,52.956,34627.0
2018-11-26 13:00:00,60.04,60.07,60.01,60.07,34813.0,52.956,52.9825,52.9296,52.9825,34813.0
2018-11-26 13:10:00,60.07,60.11,60.04,60.07,27202.0,52.9825,53.0178,52.956,52.9825,27202.0
2018-11-26 13:20:00,60.07,60.1,60.04,60.07,32687.0,52.9825,53.0089,52.956,52.9825,32687.0
2018-11-26 13:30:00,60.08,60.12,60.07,60.07,36409.0,52.9913,53.0266,52.9825,52.9825,36409.0
2018-11-26 13:40:00,60.08,60.14,60.05,60.13,66999.0,52.9913,53.0442,52.9648,53.0354,66999.0
2018-11-26 13:50:00,60.13,60.17,60.11,60.14,50799.0,53.0354,53.0707,53.0178,53.0442,50799.0
2018-11-26 14:00:00,60.15,60.17,60.13,60.16,28338.0,53.053,53.0707,53.0354,53.0619,28338.0
2018-11-26 14:10:00,60.16,60.25,60.15,60.17,103101.0,53.0619,53.1412,53.053,53.0707,103101.0
2018-11-26 14:20:00,60.17,60.2,60.15,60.16,36911.0,53.0707,53.0971,53.053,53.0619,36911.0
2018-11-26 14:30:00,60.16,60.23,60.14,60.15,74409.0,53.0619,53.1236,53.0442,53.053,74409.0
2018-11-26 14:40:00,60.15,60.15,60.1,60.12,22721.0,53.053,53.053,53.0089,53.0266,22721.0
2018-11-26 14:50:00,60.13,60.16,60.1,60.16,68388.0,53.0354,53.0619,53.0089,53.0619,68388.0
2018-11-26 15:00:00,60.16,60.19,60.13,60.16,52625.0,53.0619,53.0883,53.0354,53.0619,52625.0
2018-11-26 15:10:00,60.15,60.21,60.12,60.17,47786.0,53.053,53.106,53.0266,53.0707,47786.0
2018-11-26 15:20:00,60.18,60.18,60.14,60.15,31353.0,53.0795,53.0795,53.0442,53.053,31353.0
2018-11-26 15:30:00,60.15,60.24,60.15,60.19,90155.0,53.053,53.1324,53.053,53.0883,90155.0
2018-11-26 15:40:00,60.19,60.2,60.13,60.16,64425.0,53.0883,53.0971,53.0354,53.0619,64425.0
2018-11-26 15:50:00,60.16,60.25,60.13,60.24,264259.0,53.0619,53.1412,53.0354,53.1324,264259.0
2018-11-27 09:30:00,60.18,60.31,60.12,60.12,99667.0,53.0795,53.1942,53.0266,53.0266,99667.0
2018-11-27 09:40:00,60.13,60.18,60.06,60.13,144818.0,53.0354,53.0795,52.9737,53.0354,144818.0
2018-11-27 09:50:00,60.12,60.2,60.04,60.18,71704.0,53.0266,53.0971,52.956,53.0795,71704.0
2018-11-27 10:00:00,60.18,60.24,60.13,60.24,67597.0,53.0795,53.1324,53.0354,53.1324,67597.0
2018-11-27 10:10:00,60.24,60.34,60.24,60.33,161937.0,53.1324,53.2206,53.1324,53.2118,161937.0
2018-11-27 10:20:00,60.33,60.36,60.3,60.3,68172.0,53.2118,53.2383,53.1853,53.1853,68172.0
2018-11-27 10:30:00,60.31,60.36,60.24,60.28,55981.0,53.1942,53.2383,53.1324,53.1677,55981.0
2018-11-27 10:40:00,60.28,60.34,60.25,60.34,91221.0,53.1677,53.2206,53.1412,53.2206,91221.0
2018-11-27 10:50:00,60.34,60.44,60.33,60.37,132395.0,53.2206,53.3088,53.2118,53.2471,132395.0
2018-11-27 11:00:00,60.37,60.45,60.37,60.43,74573.0,53.2471,53.3176,53.2471,53.3,74573.0
2018-11-27 11:10:00,60.42,60.45,60.36,60.39,45600.0,53.2912,53.3176,53.2383,53.2647,45600.0
2018-11-27 11:20:00,60.39,60.44,60.34,60.42,102931.0,53.2647,53.3088,53.2206,53.2912,102931.0
2018-11-27 11:30:00,60.42,60.42,60.35,60.36,56135.0,53.2912,53.2912,53.2294,53.2383,56135.0
2018-11-27 11:40:00,60.36,60.38,60.29,60.33,59919.0,53.2383,53.2559,53.1765,53.2118,59919.0
2018-11-27 11:50:00,60.33,60.41,60.33,60.4,63299.0,53.2118,53.2824,53.2118,53.2735,63299.0
2018-11-27 12:00:00,60.4,60.45,60.38,60.44,93627.0,53.2735,53.3176,53.2559,53.3088,93627.0
2018-11-27 12:10:00,60.44,60.44,60.34,60.37,43194.0,53.3088,53.3088,53.2206,53.2471,43194.0
2018-11-27 12:20:00,60.37,60.38,60.24,60.25,96814.0,53.2471,53.2559,53.1324,53.1412,96814.0
2018-11-27 12:30:00,60.25,60.36,60.23,60.36,83430.0,53.1412,53.2383,53.1236,53.2383,83430.0
2018-11-27 12:40:00,60.36,60.37,60.26,60.28,55239.0,53.2383,53.2471,53.1501,53.1677,55239.0
2018-11-27 12:50:00,60.28,60.31,60.25,60.26,32422.0,53.1677,53.1942,53.1412,53.1501,32422.0
2018-11-27 13:00:00,60.27,60.34,60.27,60.3,74013.0,53.1589,53.2206,53.1589,53.1853,74013.0
2018-11-27 13:10:00,60.3,60.36,60.2,60.3,257560.0,53.1853,53.2383,53.0971,53.1853,257560.0
2018-11-27 13:20:00,60.31,60.33,60.28,60.32,42343.0,53.1942,53.2118,53.1677,53.203,42343.0
2018-11-27 13:30:00,60.32,60.36,60.29,60.34,91212.0,53.203,53.2383,53.1765,53.2206,91212.0
2018-11-27 13:40:00,60.34,60.42,60.31,60.41,86525.0,53.2206,53.2912,53.1942,53.2824,86525.0
2018-11-27 13:50:00,60.41,60.44,60.38,60.44,67055.0,53.2824,53.3088,53.2559,53.3088,67055.0
2018-11-27 14:00:00,60.44,60.5,60.43,60.48,76594.0,53.3088,53.3617,53.3,53.3441,76594.0
2018-11-27 14:10:00,60.47,60.52,60.45,60.48,36879.0,53.3353,53.3794,53.3176,53.3441,36879.0
2018-11-27 14:20:00,60.49,60.51,60.47,60.5,51983.0,53.3529,53.3706,53.3353,53.3617,51983.0
2018-11-27 14:30:00,60.51,60.54,60.5,60.5,52630.0,53.3706,53.397,53.3617,53.3617,52630.0
2018-11-27 14:40:00,60.5,60.56,60.5,60.55,82136.0,53.3617,53.4147,53.3617,53.4058,82136.0
2018-11-27 14:50:00,60.54,60.55,60.5,60.5,28007.0,53.397,53.4058,53.3617,53.3617,28007.0
2018-11-27 15:00:00,60.5,60.52,60.47,60.49,56609.0,53.3617,53.3794,53.3353,53.3529,56609.0
2018-11-27 15:10:00,60.5,60.52,60.44,60.44,51998.0,53.3617,53.3794,53.3088,53.3088,51998.0
2018-11-27 15:20:00,60.45,60.47,60.42,60.46,63047.0,53.3176,53.3353,53.2912,53.3265,63047.0
2018-11-27 15:30:00,60.46,60.48,60.4,60.47,88496.0,53.3265,53.3441,53.2735,53.3353,88496.0
2018-11-27 15:40:00,60.48,60.52,60.48,60.51,102249.0,53.3441,53.3794,53.3441,53.3706,102249.0
2018-11-27 15:50:00,60.51,60.55,60.49,60.55,353121.0,53.3706,53.4058,53.3529,53.4058,353121.0
2018-11-28 09:30:00,60.69,60.73,60.65,60.68,63365.0,53.5293,53.5646,53.494,53.5205,63365.0
2018-11-28 09:40:00,60.68,60.71,60.57,60.64,125382.0,53.5205,53.547,53.4235,53.4852,125382.0
2018-11-28 09:50:00,60.64,60.67,60.5,60.58,157775.0,53.4852,53.5117,53.3617,53.4323,157775.0
2018-11-28 10:00:00,60.57,60.63,60.49,60.53,83173.0,53.4235,53.4764,53.3529,53.3882,83173.0
2018-11-28 10:10:00,60.52,60.53,60.49,60.52,64057.0,53.3794,53.3882,53.3529,53.3794,64057.0
2018-11-28 10:20:00,60.52,60.53,60.45,60.45,66568.0,53.3794,53.3882,53.3176,53.3176,66568.0
2018-11-28 10:30:00,60.45,60.52,60.43,60.46,89346.0,53.3176,53.3794,53.3,53.3265,89346.0
2018-11-28 10:40:00,60.46,60.57,60.43,60.56,73564.0,53.3265,53.4235,53.3,53.4147,73564.0
2018-11-28 10:50:00,60.56,60.58,60.51,60.52,59617.0,53.4147,53.4323,53.3706,53.3794,59617.0
2018-11-28 11:00:00,60.52,60.61,60.52,60.6,48398.0,53.3794,53.4588,53.3794,53.4499,48398.0
2018-11-28 11:10:00,60.6,60.61,60.54,60.57,47240.0,53.4499,53.4588,53.397,53.4235,47240.0
2018-11-28 11:20:00,60.57,60.61,60.54,60.61,32340.0,53.4235,53.4588,53.397,53.4588,32340.0
2018-11-28 11:30:00,60.6,60.63,60.6,60.6,32431.0,53.4499,53.4764,53.4499,53.4499,32431.0
2018-11-28 11:40:00,60.61,60.63,60.56,60.58,42461.0,53.4588,53.4764,53.4147,53.4323,42461.0
2018-11-28 11:50:00,60.59,60.64,60.57,60.62,52091.0,53.4411,53.4852,53.4235,53.4676,52091.0
2018-11-28 12:00:00,60.63,61.26,60.63,61.25,571598.0,53.4764,54.0321,53.4764,54.0232,571598.0
2018-11-28 12:10:00,61.26,61.32,61.15,61.29,153396.0,54.0321,54.085,53.935,54.0585,153396.0
2018-11-28 12:20:00,61.3,61.44,61.25,61.41,142135.0,54.0673,54.1908,54.0232,54.1644,142135.0
2018-11-28 12:30:00,61.41,61.43,61.28,61.39,106330.0,54.1644,54.182,54.0497,54.1467,106330.0
2018-11-28 12:40:00,61.39,61.43,61.28,61.41,122219.0,54.1467,54.182,54.0497,54.1644,122219.0
2018-11-28 12:50:00,61.41,61.52,61.4,61.46,157070.0,54.1644,54.2614,54.1556,54.2085,157070.0
2018-11-28 13:00:00,61.46,61.54,61.4,61.52,117590.0,54.2085,54.279,54.1556,54.2614,117590.0
2018-11-28 13:10:00,61.52,61.66,61.5,61.63,73339.0,54.2614,54.3849,54.2438,54.3584,73339.0
2018-11-28 13:20:00,61.63,61.65,61.52,61.6,71227.0,54.3584,54.3761,54.2614,54.332,71227.0
2018-11-28 13:30:00,61.6,61.7,61.58,61.69,77096.0,54.332,54.4202,54.3143,54.4113,77096.0
2018-11-28 13:40:00,61.7,61.74,61.66,61.7,68579.0,54.4202,54.4554,54.3849,54.4202,68579.0
2018-11-28 13:50:00,61.7,61.77,61.68,61.71,72367.0,54.4202,54.4819,54.4025,54.429,72367.0
2018-11-28 14:00:00,61.71,61.76,61.68,61.71,75697.0,54.429,54.4731,54.4025,54.429,75697.0
2018-11-28 14:10:00,61.72,61.79,61.69,61.77,98710.0,54.4378,54.4995,54.4113,54.4819,98710.0
2018-11-28 14:20:00,61.77,61.78,61.71,61.76,77293.0,54.4819,54.4907,54.429,54.4731,77293.0
2018-11-28 14:30:00,61.77,61.79,61.72,61.75,111569.0,54.4819,54.4995,54.4378,54.4643,111569.0
2018-11-28 14:40:00,61.76,61.83,61.76,61.82,55690.0,54.4731,54.5348,54.4731,54.526,55690.0
2018-11-28 14:50:00,61.82,61.87,61.72,61.73,72352.0,54.526,54.5701,54.4378,54.4466,72352.0
2018-11-28 15:00:00,61.73,61.73,61.59,61.6,98774.0,54.4466,54.4466,54.3231,54.332,98774.0
2018-11-28 15:10:00,61.6,61.61,61.5,61.54,222637.0,54.332,54.3408,54.2438,54.279,222637.0
2018-11-28 15:20:00,61.54,61.68,61.53,61.66,99853.0,54.279,54.4025,54.2702,54.3849,99853.0
2018-11-28 15:30:00,61.66,61.7,61.59,61.68,161159.0,54.3849,54.4202,54.3231,54.4025,161159.0
2018-11-28 15:40:00,61.68,61.88,61.67,61.88,212602.0,54.4025,54.5789,54.3937,54.5789,212602.0
2018-11-28 15:50:00,61.88,61.89,61.81,61.85,314850.0,54.5789,54.5877,54.5172,54.5525,314850.0
2018-11-29 09:30:00,61.23,61.28,61.14,61.24,167738.0,54.0056,54.0497,53.9262,54.0144,167738.0
2018-11-29 09:40:00,61.24,61.24,61.13,61.13,107152.0,54.0144,54.0144,53.9174,53.9174,107152.0
2018-11-29 09:50:00,61.13,61.21,61.13,61.19,41426.0,53.9174,53.988,53.9174,53.9703,41426.0
2018-11-29 10:00:00,61.19,61.22,61.12,61.19,102510.0,53.9703,53.9968,53.9086,53.9703,102510.0
2018-11-29 10:10:00,61.18,61.18,61.09,61.1,39375.0,53.9615,53.9615,53.8821,53.8909,39375.0
2018-11-29 10:20:00,61.1,61.12,61.08,61.08,51305.0,53.8909,53.9086,53.8733,53.8733,51305.0
2018-11-29 10:30:00,61.08,61.37,61.08,61.11,442697.0,53.8733,54.1291,53.8733,53.8998,442697.0
2018-11-29 10:40:00,61.11,61.12,60.9,60.91,81897.0,53.8998,53.9086,53.7145,53.7234,81897.0
2018-11-29 10:50:00,60.91,60.98,60.87,60.97,58480.0,53.7234,53.7851,53.6881,53.7763,58480.0
2018-11-29 11:00:00,60.97,61.07,60.94,61.05,111161.0,53.7763,53.8645,53.7498,53.8468,111161.0
2018-11-29 11:10:00,61.05,61.09,61.01,61.03,51444.0,53.8468,53.8821,53.8116,53.8292,51444.0
2018-11-29 11:20:00,61.03,61.17,61.01,61.13,175966.0,53.8292,53.9527,53.8116,53.9174,175966.0
2018-11-29 11:30:00,61.13,61.25,61.07,61.24,131743.0,53.9174,54.0232,53.8645,54.0144,131743.0
2018-11-29 11:40:00,61.23,61.27,61.22,61.25,134698.0,54.0056,54.0409,53.9968,54.0232,134698.0
2018-11-29 11:50:00,61.25,61.34,61.21,61.25,199046.0,54.0232,54.1026,53.988,54.0232,199046.0
2018-11-29 12:00:00,61.25,61.27,61.17,61.24,63879.0,54.0232,54.0409,53.9527,54.0144,63879.0
2018-11-29 12:10:00,61.24,61.25,61.19,61.24,39167.0,54.0144,54.0232,53.9703,54.0144,39167.0
2018-11-29 12:20:00,61.23,61.29,61.23,61.27,66264.0,54.0056,54.0585,54.0056,54.0409,66264.0
2018-11-29 12:30:00,61.27,61.3,61.26,61.3,64766.0,54.0409,54.0673,54.0321,54.0673,64766.0
2018-11-29 12:40:00,61.29,61.32,61.27,61.29,22319.0,54.0585,54.085,54.0409,54.0585,22319.0
2018-11-29 12:50:00,61.3,61.35,61.26,61.32,51080.0,54.0673,54.1114,54.0321,54.085,51080.0
2018-11-29 13:00:00,61.31,61.34,61.25,61.25,36062.0,54.0762,54.1026,54.0232,54.0232,36062.0
2018-11-29 13:10:00,61.24,61.29,61.21,61.29,51476.0,54.0144,54.0585,53.988,54.0585,51476.0
2018-11-29 13:20:00,61.3,61.33,61.28,61.32,37062.0,54.0673,54.0938,54.0497,54.085,37062.0
2018-11-29 13:30:00,61.32,61.34,61.3,61.31,30536.0,54.085,54.1026,54.0673,54.0762,30536.0
2018-11-29 13:40:00,61.32,61.39,61.31,61.38,55176.0,54.085,54.1467,54.0762,54.1379,55176.0
2018-11-29 13:50:00,61.38,61.39,61.32,61.32,41217.0,54.1379,54.1467,54.085,54.085,41217.0
2018-11-29 14:00:00,61.32,61.4,61.27,61.38,142535.0,54.085,54.1556,54.0409,54.1379,142535.0
2018-11-29 14:10:00,61.38,61.47,61.38,61.45,38589.0,54.1379,54.2173,54.1379,54.1997,38589.0
2018-11-29 14:20:00,61.46,61.49,61.43,61.47,27313.0,54.2085,54.2349,54.182,54.2173,27313.0
2018-11-29 14:30:00,61.47,61.52,61.46,61.47,78698.0,54.2173,54.2614,54.2085,54.2173,78698.0
2018-11-29 14:40:00,61.48,61.53,61.45,61.48,81111.0,54.2261,54.2702,54.1997,54.2261,81111.0
2018-11-29 14:50:00,61.48,61.56,61.48,61.54,40959.0,54.2261,54.2967,54.2261,54.279,40959.0
2018-11-29 15:00:00,61.55,61.6,61.54,61.58,61247.0,54.2879,54.332,54.279,54.3143,61247.0
2018-11-29 15:10:00,61.58,61.59,61.52,61.52,51535.0,54.3143,54.3231,54.2614,54.2614,51535.0
2018-11-29 15:20:00,61.52,61.58,61.48,61.55,52454.0,54.2614,54.3143,54.2261,54.2879,52454.0
2018-11-29 15:30:00,61.54,61.55,61.49,61.51,77393.0,54.279,54.2879,54.2349,54.2526,77393.0
2018-11-29 15:40:00,61.51,61.57,61.47,61.5,102248.0,54.2526,54.3055,54.2173,54.2438,102248.0
2018-11-29 15:50:00,61.5,61.51,61.23,61.24,220535.0,54.2438,54.2526,54.0056,54.0144,220535.0
2018-11-30 09:30:00,60.53,60.59,60.36,60.44,238351.0,53.3882,53.4411,53.2383,53.3088,238351.0
2018-11-30 09:40:00,60.44,60.46,60.38,60.44,104197.0,53.3088,53.3265,53.2559,53.3088,104197.0
2018-11-30 09:50:00,60.43,60.44,60.36,60.43,114543.0,53.3,53.3088,53.2383,53.3,114543.0
2018-11-30 10:00:00,60.43,60.46,60.39,60.46,54349.0,53.3,53.3265,53.2647,53.3265,54349.0
2018-11-30 10:10:00,60.46,60.5,60.38,60.39,147554.0,53.3265,53.3617,53.2559,53.2647,147554.0
2018-11-30 10:20:00,60.39,60.4,60.33,60.35,163621.0,53.2647,53.2735,53.2118,53.2294,163621.0
2018-11-30 10:30:00,60.36,60.48,60.36,60.46,127951.0,53.2383,53.3441,53.2383,53.3265,127951.0
2018-11-30 10:40:00,60.46,60.5,60.44,60.47,84658.0,53.3265,53.3617,53.3088,53.3353,84658.0
2018-11-30 10:50:00,60.47,60.54,60.46,60.51,76497.0,53.3353,53.397,53.3265,53.3706,76497.0
2018-11-30 11:00:00,60.5,60.51,60.46,60.49,40891.0,53.3617,53.3706,53.3265,53.3529,40891.0
2018-11-30 11:10:00,60.5,60.51,60.45,60.49,32426.0,53.3617,53.3706,53.3176,53.3529,32426.0
2018-11-30 11:20:00,60.5,60.53,60.46,60.47,54598.0,53.3617,53.3882,53.3265,53.3353,54598.0
2018-11-30 11:30:00,60.46,60.53,60.41,60.52,54238.0,53.3265,53.3882,53.2824,53.3794,54238.0
2018-11-30 11:40:00,60.53,60.64,60.53,60.62,43640.0,53.3882,53.4852,53.3882,53.4676,43640.0
2018-11-30 11:50:00,60.63,60.68,60.59,60.66,29182.0,53.4764,53.5205,53.4411,53.5029,29182.0
2018-11-30 12:00:00,60.66,60.7,60.62,60.65,87647.0,53.5029,53.5381,53.4676,53.494,87647.0
2018-11-30 12:10:00,60.64,60.66,60.62,60.63,27806.0,53.4852,53.5029,53.4676,53.4764,27806.0
2018-11-30 12:20:00,60.62,60.63,60.56,60.57,30457.0,53.4676,53.4764,53.4147,53.4235,30457.0
2018-11-30 12:30:00,60.57,60.59,60.56,60.56,23905.0,53.4235,53.4411,53.4147,53.4147,23905.0
2018-11-30 12:40:00,60.57,60.59,60.51,60.54,35473.0,53.4235,53.4411,53.3706,53.397,35473.0
2018-11-30 12:50:00,60.54,60.54,60.49,60.49,21707.0,53.397,53.397,53.3529,53.3529,21707.0
2018-11-30 13:00:00,60.49,60.5,60.46,60.46,69937.0,53.3529,53.3617,53.3265,53.3265,69937.0
2018-11-30 13:10:00,60.45,60.55,60.45,60.54,60540.0,53.3176,53.4058,53.3176,53.397,60540.0
2018-11-30 13:20:00,60.54,60.57,60.53,60.55,25807.0,53.397,53.4235,53.3882,53.4058,25807.0
2018-11-30 13:30:00,60.55,60.68,60.53,60.63,106465.0,53.4058,53.5205,53.3882,53.4764,106465.0
2018-11-30 13:40:00,60.63,60.66,60.6,60.65,35510.0,53.4764,53.5029,53.4499,53.494,35510.0
2018-11-30 13:50:00,60.66,60.73,60.66,60.7,38402.0,53.5029,53.5646,53.5029,53.5381,38402.0
2018-11-30 14:00:00,60.7,60.71,60.65,60.68,48166.0,53.5381,53.547,53.494,53.5205,48166.0
2018-11-30 14:10:00,60.68,60.71,60.63,60.64,29818.0,53.5205,53.547,53.4764,53.4852,29818.0
2018-11-30 14:20:00,60.65,60.67,60.64,60.66,28209.0,53.494,53.5117,53.4852,53.5029,28209.0
2018-11-30 14:30:00,60.66,60.68,60.59,60.6,54419.0,53.5029,53.5205,53.4411,53.4499,54419.0
2018-11-30 14:40:00,60.61,60.67,60.6,60.64,35954.0,53.4588,53.5117,53.4499,53.4852,35954.0
2018-11-30 14:50:00,60.65,60.66,60.58,60.6,71140.0,53.494,53.5029,53.4323,53.4499,71140.0
2018-11-30 15:00:00,60.61,60.65,60.56,60.64,146408.0,53.4588,53.494,53.4147,53.4852,146408.0
2018-11-30 15:10:00,60.64,60.71,60.61,60.7,55982.0,53.4852,53.547,53.4588,53.5381,55982.0
2018-11-30 15:20:00,60.7,60.76,60.65,60.66,90767.0,53.5381,53.5911,53.494,53.5029,90767.0
2018-11-30 15:30:00,60.66,60.7,60.63,60.67,99364.0,53.5029,53.5381,53.4764,53.5117,99364.0
2018-11-30 15:40:00,60.67,60.68,60.56,60.58,122847.0,53.5117,53.5205,53.4147,53.4323,122847.0
2018-11-30 15:50:00,60.59,60.7,60.55,60.65,302014.0,53.4411,53.5381,53.4058,53.494,302014.0
2018-12-03 09:30:00,62.29,62.31,62.14,62.18,297950.0,54.9405,54.9582,54.8082,54.8435,297950.0
2018-12-03 09:40:00,62.18,62.21,62.1,62.1,218159.0,54.8435,54.87,54.773,54.773,218159.0
2018-12-03 09:50:00,62.11,62.12,61.97,62.0,192163.0,54.7818,54.7906,54.6583,54.6848,192163.0
2018-12-03 10:00:00,62.03,62.09,61.98,62.08,124677.0,54.7112,54.7641,54.6671,54.7553,124677.0
2018-12-03 10:10:00,62.08,62.09,61.98,62.07,92615.0,54.7553,54.7641,54.6671,54.7465,92615.0
2018-12-03 10:20:00,62.08,62.25,62.06,62.21,108156.0,54.7553,54.9053,54.7377,54.87,108156.0
2018-12-03 10:30:00,62.21,62.23,62.15,62.15,91396.0,54.87,54.8876,54.8171,54.8171,91396.0
2018-12-03 10:40:00,62.14,62.16,62.02,62.04,97814.0,54.8082,54.8259,54.7024,54.72,97814.0
2018-12-03 10:50:00,62.04,62.07,61.95,62.0,87415.0,54.72,54.7465,54.6407,54.6848,87415.0
2018-12-03 11:00:00,62.0,62.13,61.96,62.12,125057.0,54.6848,54.7994,54.6495,54.7906,125057.0
2018-12-03 11:10:00,62.12,62.14,62.05,62.12,109012.0,54.7906,54.8082,54.7289,54.7906,109012.0
2018-12-03 11:20:00,62.12,62.13,62.04,62.1,91710.0,54.7906,54.7994,54.72,54.773,91710.0
2018-12-03 11:30:00,62.12,62.13,62.0,62.03,63150.0,54.7906,54.7994,54.6848,54.7112,63150.0
2018-12-03 11:40:00,62.03,62.03,61.88,61.93,156948.0,54.7112,54.7112,54.5789,54.623,156948.0
2018-12-03 11:50:00,61.92,61.94,61.89,61.92,67088.0,54.6142,54.6318,54.5877,54.6142,67088.0
2018-12-03 12:00:00,61.92,62.03,61.92,62.02,85100.0,54.6142,54.7112,54.6142,54.7024,85100.0
2018-12-03 12:10:00,62.02,62.08,62.0,62.07,36389.0,54.7024,54.7553,54.6848,54.7465,36389.0
2018-12-03 12:20:00,62.07,62.16,62.05,62.15,55289.0,54.7465,54.8259,54.7289,54.8171,55289.0
2018-12-03 12:30:00,62.16,62.23,62.15,62.21,58392.0,54.8259,54.8876,54.8171,54.87,58392.0
2018-12-03 12:40:00,62.21,62.22,62.16,62.18,59687.0,54.87,54.8788,54.8259,54.8435,59687.0
2018-12-03 12:50:00,62.18,62.22,62.16,62.22,53650.0,54.8435,54.8788,54.8259,54.8788,53650.0
2018-12-03 13:00:00,62.23,62.29,62.23,62.28,56450.0,54.8876,54.9405,54.8876,54.9317,56450.0
2018-12-03 13:10:00,62.29,62.36,62.29,62.33,98701.0,54.9405,55.0023,54.9405,54.9758,98701.0
2018-12-03 13:20:00,62.33,62.37,62.32,62.33,51531.0,54.9758,55.0111,54.967,54.9758,51531.0
2018-12-03 13:30:00,62.33,62.33,62.24,62.24,55724.0,54.9758,54.9758,54.8964,54.8964,55724.0
2018-12-03 13:40:00,62.24,62.29,62.19,62.19,90357.0,54.8964,54.9405,54.8523,54.8523,90357.0
2018-12-03 13:50:00,62.19,62.24,62.18,62.21,57185.0,54.8523,54.8964,54.8435,54.87,57185.0
2018-12-03 14:00:00,62.22,62.26,62.11,62.14,100501.0,54.8788,54.9141,54.7818,54.8082,100501.0
2018-12-03 14:10:00,62.14,62.27,62.14,62.26,101449.0,54.8082,54.9229,54.8082,54.9141,101449.0
2018-12-03 14:20:00,62.26,62.28,62.21,62.26,65344.0,54.9141,54.9317,54.87,54.9141,65344.0
2018-12-03 14:30:00,62.27,62.31,62.25,62.28,39029.0,54.9229,54.9582,54.9053,54.9317,39029.0
2018-12-03 14:40:00,62.29,62.3,62.24,62.26,48730.0,54.9405,54.9494,54.8964,54.9141,48730.0
2018-12-03 14:50:00,62.25,62.28,62.17,62.21,61747.0,54.9053,54.9317,54.8347,54.87,61747.0
2018-12-03 15:00:00,62.2,62.28,62.17,62.25,96402.0,54.8612,54.9317,54.8347,54.9053,96402.0
2018-12-03 15:10:00,62.26,62.36,62.26,62.32,109177.0,54.9141,55.0023,54.9141,54.967,109177.0
2018-12-03 15:20:00,62.31,62.33,62.24,62.28,73128.0,54.9582,54.9758,54.8964,54.9317,73128.0
2018-12-03 15:30:00,62.29,62.41,62.25,62.37,120167.0,54.9405,55.0464,54.9053,55.0111,120167.0
2018-12-03 15:40:00,62.38,62.39,62.31,62.34,151664.0,55.0199,55.0287,54.9582,54.9846,151664.0
2018-12-03 15:50:00,62.35,62.35,62.24,62.31,349701.0,54.9935,54.9935,54.8964,54.9582,349701.0
2018-12-04 09:30:00,62.09,62.14,62.02,62.1,61507.0,54.7641,54.8082,54.7024,54.773,61507.0
2018-12-04 09:40:00,62.1,62.11,61.94,61.97,47601.0,54.773,54.7818,54.6318,54.6583,47601.0
2018-12-04 09:50:00,61.97,61.99,61.87,61.93,178522.0,54.6583,54.6759,54.5701,54.623,178522.0
2018-12-04 10:00:00,61.93,61.99,61.92,61.98,114559.0,54.623,54.6759,54.6142,54.6671,114559.0
2018-12-04 10:10:00,61.98,62.01,61.88,61.9,92796.0,54.6671,54.6936,54.5789,54.5966,92796.0
2018-12-04 10:20:00,61.9,61.92,61.84,61.92,83880.0,54.5966,54.6142,54.5436,54.6142,83880.0
2018-12-04 10:30:00,61.92,61.93,61.84,61.9,114360.0,54.6142,54.623,54.5436,54.5966,114360.0
2018-12-04 10:40:00,61.9,61.93,61.86,61.92,176882.0,54.5966,54.623,54.5613,54.6142,176882.0
2018-12-04 10:50:00,61.92,61.96,61.89,61.9,215256.0,54.6142,54.6495,54.5877,54.5966,215256.0
2018-12-04 11:00:00,61.9,61.97,61.84,61.94,197703.0,54.5966,54.6583,54.5436,54.6318,197703.0
2018-12-04 11:10:00,61.94,61.95,61.88,61.92,90955.0,54.6318,54.6407,54.5789,54.6142,90955.0
2018-12-04 11:20:00,61.91,61.93,61.86,61.88,107819.0,54.6054,54.623,54.5613,54.5789,107819.0
2018-12-04 11:30:00,61.88,61.88,61.82,61.84,105827.0,54.5789,54.5789,54.526,54.5436,105827.0
2018-12-04 11:40:00,61.85,61.88,61.81,61.84,43170.0,54.5525,54.5789,54.5172,54.5436,43170.0
2018-12-04 11:50:00,61.83,61.84,61.74,61.75,67642.0,54.5348,54.5436,54.4554,54.4643,67642.0
2018-12-04 12:00:00,61.74,61.74,61.48,61.5,360792.0,54.4554,54.4554,54.2261,54.2438,360792.0
2018-12-04 12:10:00,61.5,61.5,61.36,61.42,386168.0,54.2438,54.2438,54.1203,54.1732,386168.0
2018-12-04 12:20:00,61.41,61.41,61.24,61.26,123739.0,54.1644,54.1644,54.0144,54.0321,123739.0
2018-12-04 12:30:00,61.26,61.32,61.1,61.28,333918.0,54.0321,54.085,53.8909,54.0497,333918.0
2018-12-04 12:40:00,61.28,61.37,61.26,61.35,207812.0,54.0497,54.1291,54.0321,54.1114,207812.0
2018-12-04 12:50:00,61.34,61.35,61.21,61.22,101801.0,54.1026,54.1114,53.988,53.9968,101801.0
2018-12-04 13:00:00,61.21,61.31,61.18,61.25,105485.0,53.988,54.0762,53.9615,54.0232,105485.0
2018-12-04 13:10:00,61.24,61.28,61.19,61.23,97325.0,54.0144,54.0497,53.9703,54.0056,97325.0
2018-12-04 13:20:00,61.23,61.23,60.92,60.99,151431.0,54.0056,54.0056,53.7322,53.7939,151431.0
2018-12-04 13:30:00,60.99,61.01,60.75,60.76,136917.0,53.7939,53.8116,53.5822,53.5911,136917.0
2018-12-04 13:40:00,60.76,60.92,60.68,60.87,203821.0,53.5911,53.7322,53.5205,53.6881,203821.0
2018-12-04 13:50:00,60.86,61.0,60.83,60.94,194258.0,53.6793,53.8027,53.6528,53.7498,194258.0
2018-12-04 14:00:00,60.93,60.99,60.83,60.97,144088.0,53.741,53.7939,53.6528,53.7763,144088.0
2018-12-04 14:10:00,60.97,61.03,60.95,61.03,90886.0,53.7763,53.8292,53.7586,53.8292,90886.0
2018-12-04 14:20:00,61.03,61.03,60.88,60.88,75825.0,53.8292,53.8292,53.6969,53.6969,75825.0
2018-12-04 14:30:00,60.89,61.02,60.88,60.97,144662.0,53.7057,53.8204,53.6969,53.7763,144662.0
2018-12-04 14:40:00,60.97,61.06,60.95,61.06,147599.0,53.7763,53.8557,53.7586,53.8557,147599.0
2018-12-04 14:50:00,61.06,61.1,61.01,61.01,84650.0,53.8557,53.8909,53.8116,53.8116,84650.0
2018-12-04 15:00:00,61.02,61.02,60.95,60.96,103411.0,53.8204,53.8204,53.7586,53.7675,103411.0
2018-12-04 15:10:00,60.96,61.03,60.92,60.97,115015.0,53.7675,53.8292,53.7322,53.7763,115015.0
2018-12-04 15:20:00,60.97,61.02,60.86,60.88,134117.0,53.7763,53.8204,53.6793,53.6969,134117.0
2018-12-04 15:30:00,60.88,60.94,60.81,60.82,161831.0,53.6969,53.7498,53.6352,53.644,161831.0
2018-12-04 15:40:00,60.82,60.97,60.76,60.96,608845.0,53.644,53.7763,53.5911,53.7675,608845.0
2018-12-04 15:50:00,60.96,60.98,60.71,60.77,807142.0,53.7675,53.7851,53.547,53.5999,807142.0
2018-12-06 09:30:00,59.5,59.68,59.36,59.67,177454.0,52.4797,52.6385,52.3562,52.6297,177454.0
2018-12-06 09:40:00,59.66,59.66,59.48,59.51,217563.0,52.6208,52.6208,52.4621,52.4885,217563.0
2018-12-06 09:50:00,59.5,59.51,59.3,59.36,235807.0,52.4797,52.4885,52.3033,52.3562,235807.0
2018-12-06 10:00:00,59.36,59.56,59.32,59.56,121057.0,52.3562,52.5326,52.321,52.5326,121057.0
2018-12-06 10:10:00,59.56,59.65,59.47,59.56,239533.0,52.5326,52.612,52.4533,52.5326,239533.0
2018-12-06 10:20:00,59.56,59.68,59.53,59.66,152905.0,52.5326,52.6385,52.5062,52.6208,152905.0
2018-12-06 10:30:00,59.66,59.7,59.52,59.55,110101.0,52.6208,52.6561,52.4974,52.5238,110101.0
2018-12-06 10:40:00,59.56,59.62,59.48,59.49,116611.0,52.5326,52.5856,52.4621,52.4709,116611.0
2018-12-06 10:50:00,59.5,59.53,59.31,59.32,175691.0,52.4797,52.5062,52.3121,52.321,175691.0
2018-12-06 11:00:00,59.31,59.35,59.24,59.25,146055.0,52.3121,52.3474,52.2504,52.2592,146055.0
2018-12-06 11:10:00,59.25,59.27,59.16,59.19,303807.0,52.2592,52.2769,52.1798,52.2063,303807.0
2018-12-06 11:20:00,59.19,59.19,58.98,59.0,241971.0,52.2063,52.2063,52.0211,52.0387,241971.0
2018-12-06 11:30:00,59.0,59.15,58.97,59.13,132277.0,52.0387,52.171,52.0123,52.1534,132277.0
2018-12-06 11:40:00,59.12,59.28,59.1,59.26,121256.0,52.1446,52.2857,52.1269,52.268,121256.0
2018-12-06 11:50:00,59.27,59.38,59.25,59.38,136842.0,52.2769,52.3739,52.2592,52.3739,136842.0
2018-12-06 12:00:00,59.38,59.43,59.36,59.37,181801.0,52.3739,52.418,52.3562,52.3651,181801.0
2018-12-06 12:10:00,59.37,59.64,59.36,59.63,269125.0,52.3651,52.6032,52.3562,52.5944,269125.0
2018-12-06 12:20:00,59.62,59.79,59.6,59.78,194592.0,52.5856,52.7355,52.5679,52.7267,194592.0
2018-12-06 12:30:00,59.78,59.84,59.72,59.75,173132.0,52.7267,52.7796,52.6738,52.7002,173132.0
2018-12-06 12:40:00,59.75,59.86,59.74,59.83,127142.0,52.7002,52.7973,52.6914,52.7708,127142.0
2018-12-06 12:50:00,59.83,59.95,59.79,59.86,107365.0,52.7708,52.8766,52.7355,52.7973,107365.0
2018-12-06 13:00:00,59.86,59.88,59.71,59.73,106509.0,52.7973,52.8149,52.6649,52.6826,106509.0
2018-12-06 13:10:00,59.73,59.84,59.73,59.76,61160.0,52.6826,52.7796,52.6826,52.7091,61160.0
2018-12-06 13:20:00,59.76,59.79,59.72,59.72,108227.0,52.7091,52.7355,52.6738,52.6738,108227.0
2018-12-06 13:30:00,59.71,59.77,59.66,59.75,136995.0,52.6649,52.7179,52.6208,52.7002,136995.0
2018-12-06 13:40:00,59.76,59.89,59.76,59.89,95739.0,52.7091,52.8237,52.7091,52.8237,95739.0
2018-12-06 13:50:00,59.89,60.01,59.89,60.0,165036.0,52.8237,52.9296,52.8237,52.9207,165036.0
2018-12-06 14:00:00,60.0,60.04,59.87,59.9,152925.0,52.9207,52.956,52.8061,52.8325,152925.0
2018-12-06 14:10:00,59.89,59.89,59.7,59.7,306978.0,52.8237,52.8237,52.6561,52.6561,306978.0
2018-12-06 14:20:00,59.7,59.86,59.68,59.85,176082.0,52.6561,52.7973,52.6385,52.7884,176082.0
2018-12-06 14:30:00,59.84,59.84,59.72,59.75,134942.0,52.7796,52.7796,52.6738,52.7002,134942.0
2018-12-06 14:40:00,59.74,59.84,59.66,59.7,227719.0,52.6914,52.7796,52.6208,52.6561,227719.0
2018-12-06 14:50:00,59.7,59.85,59.69,59.83,152586.0,52.6561,52.7884,52.6473,52.7708,152586.0
2018-12-06 15:00:00,59.83,60.0,59.8,59.91,168320.0,52.7708,52.9207,52.7443,52.8414,168320.0
2018-12-06 15:10:00,59.91,59.98,59.88,59.96,114749.0,52.8414,52.9031,52.8149,52.8855,114749.0
2018-12-06 15:20:00,59.96,60.06,59.89,60.05,150830.0,52.8855,52.9737,52.8237,52.9648,150830.0
2018-12-06 15:30:00,60.05,60.18,60.04,60.15,168023.0,52.9648,53.0795,52.956,53.053,168023.0
2018-12-06 15:40:00,60.15,60.28,60.06,60.27,282356.0,53.053,53.1677,52.9737,53.1589,282356.0
2018-12-06 15:50:00,60.26,60.33,60.23,60.28,465621.0,53.1501,53.2118,53.1236,53.1677,465621.0
2018-12-07 09:30:00,60.0,60.28,60.0,60.28,186697.0,52.9207,53.1677,52.9207,53.1677,186697.0
2018-12-07 09:40:00,60.28,60.49,60.27,60.37,155676.0,53.1677,53.3529,53.1589,53.2471,155676.0
2018-12-07 09:50:00,60.36,60.44,60.28,60.33,90120.0,53.2383,53.3088,53.1677,53.2118,90120.0
2018-12-07 10:00:00,60.31,60.36,60.25,60.27,195784.0,53.1942,53.2383,53.1412,53.1589,195784.0
2018-12-07 10:10:00,60.26,60.26,59.99,60.01,325163.0,53.1501,53.1501,52.9119,52.9296,325163.0
2018-12-07 10:20:00,60.0,60.07,59.89,59.99,160756.0,52.9207,52.9825,52.8237,52.9119,160756.0
2018-12-07 10:30:00,59.98,60.01,59.77,59.83,234075.0,52.9031,52.9296,52.7179,52.7708,234075.0
2018-12-07 10:40:00,59.82,59.96,59.8,59.92,115786.0,52.762,52.8855,52.7443,52.8502,115786.0
2018-12-07 10:50:00,59.92,60.02,59.87,60.01,211742.0,52.8502,52.9384,52.8061,52.9296,211742.0
2018-12-07 11:00:00,60.01,60.06,59.79,59.84,103074.0,52.9296,52.9737,52.7355,52.7796,103074.0
2018-12-07 11:10:00,59.84,59.86,59.68,59.72,140459.0,52.7796,52.7973,52.6385,52.6738,140459.0
2018-12-07 11:20:00,59.71,59.73,59.59,59.66,186694.0,52.6649,52.6826,52.5591,52.6208,186694.0
2018-12-07 11:30:00,59.66,59.74,59.64,59.68,249552.0,52.6208,52.6914,52.6032,52.6385,249552.0
2018-12-07 11:40:00,59.69,59.84,59.64,59.78,127238.0,52.6473,52.7796,52.6032,52.7267,127238.0
2018-12-07 11:50:00,59.78,59.78,59.55,59.55,184852.0,52.7267,52.7267,52.5238,52.5238,184852.0
2018-12-07 12:00:00,59.55,59.66,59.53,59.6,140520.0,52.5238,52.6208,52.5062,52.5679,140520.0
2018-12-07 12:10:00,59.59,59.71,59.5,59.55,172874.0,52.5591,52.6649,52.4797,52.5238,172874.0
2018-12-07 12:20:00,59.54,59.64,59.53,59.56,103098.0,52.515,52.6032,52.5062,52.5326,103098.0
2018-12-07 12:30:00,59.55,59.55,59.39,59.42,179705.0,52.5238,52.5238,52.3827,52.4092,179705.0
2018-12-07 12:40:00,59.42,59.43,59.33,59.38,92475.0,52.4092,52.418,52.3298,52.3739,92475.0
2018-12-07 12:50:00,59.37,59.63,59.37,59.61,121121.0,52.3651,52.5944,52.3651,52.5767,121121.0
2018-12-07 13:00:00,59.59,59.69,59.56,59.56,121613.0,52.5591,52.6473,52.5326,52.5326,121613.0
2018-12-07 13:10:00,59.56,59.58,59.39,59.39,91029.0,52.5326,52.5503,52.3827,52.3827,91029.0
2018-12-07 13:20:00,59.39,59.52,59.39,59.49,104772.0,52.3827,52.4974,52.3827,52.4709,104772.0
2018-12-07 13:30:00,59.49,59.49,59.36,59.39,90722.0,52.4709,52.4709,52.3562,52.3827,90722.0
2018-12-07 13:40:00,59.38,59.46,59.34,59.34,59825.0,52.3739,52.4444,52.3386,52.3386,59825.0
2018-12-07 13:50:00,59.34,59.34,59.14,59.15,183136.0,52.3386,52.3386,52.1622,52.171,183136.0
2018-12-07 14:00:00,59.15,59.17,59.07,59.1,94035.0,52.171,52.1887,52.1005,52.1269,94035.0
2018-12-07 14:10:00,59.1,59.22,59.03,59.2,183130.0,52.1269,52.2328,52.0652,52.2151,183130.0
2018-12-07 14:20:00,59.2,59.25,59.07,59.14,149444.0,52.2151,52.2592,52.1005,52.1622,149444.0
2018-12-07 14:30:00,59.15,59.18,59.06,59.07,120319.0,52.171,52.1975,52.0916,52.1005,120319.0
2018-12-07 14:40:00,59.06,59.1,58.94,59.08,207780.0,52.0916,52.1269,51.9858,52.1093,207780.0
2018-12-07 14:50:00,59.09,59.16,58.9,58.93,203414.0,52.1181,52.1798,51.9505,51.977,203414.0
2018-12-07 15:00:00,58.94,58.99,58.86,58.98,169714.0,51.9858,52.0299,51.9152,52.0211,169714.0
2018-12-07 15:10:00,58.98,59.05,58.89,58.98,212332.0,52.0211,52.0828,51.9417,52.0211,212332.0
2018-12-07 15:20:00,58.98,59.05,58.88,59.01,179107.0,52.0211,52.0828,51.9329,52.0475,179107.0
2018-12-07 15:30:00,59.02,59.16,58.97,59.02,235125.0,52.0564,52.1798,52.0123,52.0564,235125.0
2018-12-07 15:40:00,59.01,59.05,58.89,58.89,226102.0,52.0475,52.0828,51.9417,51.9417,226102.0
2018-12-07 15:50:00,58.9,59.05,58.88,58.97,402792.0,51.9505,52.0828,51.9329,52.0123,402792.0
2018-12-10 09:30:00,58.99,59.17,58.97,59.1,195330.0,52.0299,52.1887,52.0123,52.1269,195330.0
2018-12-10 09:40:00,59.1,59.14,58.91,58.93,254122.0,52.1269,52.1622,51.9593,51.977,254122.0
2018-12-10 09:50:00,58.92,58.94,58.8,58.85,228242.0,51.9682,51.9858,51.8623,51.9064,228242.0
2018-12-10 10:00:00,58.85,58.99,58.81,58.9,171311.0,51.9064,52.0299,51.8711,51.9505,171311.0
2018-12-10 10:10:00,58.9,58.99,58.8,58.97,297132.0,51.9505,52.0299,51.8623,52.0123,297132.0
2018-12-10 10:20:00,58.97,59.01,58.84,58.87,135012.0,52.0123,52.0475,51.8976,51.9241,135012.0
2018-12-10 10:30:00,58.86,58.92,58.67,58.68,264980.0,51.9152,51.9682,51.7477,51.7565,264980.0
2018-12-10 10:40:00,58.68,58.77,58.64,58.7,213009.0,51.7565,51.8359,51.7212,51.7741,213009.0
2018-12-10 10:50:00,58.7,58.74,58.56,58.59,159058.0,51.7741,51.8094,51.6506,51.6771,159058.0
2018-12-10 11:00:00,58.6,58.6,58.37,58.4,354700.0,51.6859,51.6859,51.4831,51.5095,354700.0
2018-12-10 11:10:00,58.4,58.46,58.3,58.37,216788.0,51.5095,51.5624,51.4213,51.4831,216788.0
2018-12-10 11:20:00,58.36,58.42,58.3,58.4,159089.0,51.4742,51.5272,51.4213,51.5095,159089.0
2018-12-10 11:30:00,58.41,58.61,58.39,58.59,178992.0,51.5183,51.6947,51.5007,51.6771,178992.0
2018-12-10 11:40:00,58.58,58.69,58.54,58.63,142075.0,51.6683,51.7653,51.633,51.7124,142075.0
2018-12-10 11:50:00,58.63,58.66,58.48,58.52,111258.0,51.7124,51.7388,51.5801,51.6154,111258.0
2018-12-10 12:00:00,58.51,58.61,58.46,58.55,88537.0,51.6065,51.6947,51.5624,51.6418,88537.0
2018-12-10 12:10:00,58.55,58.63,58.46,58.47,122129.0,51.6418,51.7124,51.5624,51.5713,122129.0
2018-12-10 12:20:00,58.46,58.53,58.41,58.48,102548.0,51.5624,51.6242,51.5183,51.5801,102548.0
2018-12-10 12:30:00,58.47,58.76,58.47,58.74,68631.0,51.5713,51.827,51.5713,51.8094,68631.0
2018-12-10 12:40:00,58.74,58.85,58.74,58.83,117958.0,51.8094,51.9064,51.8094,51.8888,117958.0
2018-12-10 12:50:00,58.84,58.85,58.76,58.77,96479.0,51.8976,51.9064,51.827,51.8359,96479.0
2018-12-10 13:00:00,58.77,58.85,58.76,58.79,65641.0,51.8359,51.9064,51.827,51.8535,65641.0
2018-12-10 13:10:00,58.8,58.91,58.75,58.88,150601.0,51.8623,51.9593,51.8182,51.9329,150601.0
2018-12-10 13:20:00,58.88,58.9,58.77,58.78,46409.0,51.9329,51.9505,51.8359,51.8447,46409.0
2018-12-10 13:30:00,58.78,58.99,58.77,58.91,97083.0,51.8447,52.0299,51.8359,51.9593,97083.0
2018-12-10 13:40:00,58.91,58.95,58.86,58.91,51835.0,51.9593,51.9946,51.9152,51.9593,51835.0
2018-12-10 13:50:00,58.91,59.01,58.91,58.94,57767.0,51.9593,52.0475,51.9593,51.9858,57767.0
2018-12-10 14:00:00,58.94,59.0,58.91,58.97,52538.0,51.9858,52.0387,51.9593,52.0123,52538.0
2018-12-10 14:10:00,58.96,58.98,58.83,58.83,61288.0,52.0034,52.0211,51.8888,51.8888,61288.0
2018-12-10 14:20:00,58.83,58.9,58.79,58.87,102623.0,51.8888,51.9505,51.8535,51.9241,102623.0
2018-12-10 14:30:00,58.87,59.04,58.87,58.99,89040.0,51.9241,52.074,51.9241,52.0299,89040.0
2018-12-10 14:40:00,58.99,59.04,58.97,58.99,62771.0,52.0299,52.074,52.0123,52.0299,62771.0
2018-12-10 14:50:00,59.0,59.06,58.94,58.96,82966.0,52.0387,52.0916,51.9858,52.0034,82966.0
2018-12-10 15:00:00,58.96,59.02,58.94,59.01,106286.0,52.0034,52.0564,51.9858,52.0475,106286.0
2018-12-10 15:10:00,59.02,59.02,58.84,58.88,64420.0,52.0564,52.0564,51.8976,51.9329,64420.0
2018-12-10 15:20:00,58.88,58.99,58.88,58.99,59106.0,51.9329,52.0299,51.9329,52.0299,59106.0
2018-12-10 15:30:00,59.0,59.23,58.99,59.19,114544.0,52.0387,52.2416,52.0299,52.2063,114544.0
2018-12-10 15:40:00,59.18,59.2,59.04,59.07,82100.0,52.1975,52.2151,52.074,52.1005,82100.0
2018-12-10 15:50:00,59.06,59.19,59.04,59.04,369797.0,52.0916,52.2063,52.074,52.074,369797.0
2018-12-11 09:30:00,59.19,59.25,59.13,59.14,398889.0,52.2063,52.2592,52.1534,52.1622,398889.0
2018-12-11 09:40:00,59.13,59.22,59.1,59.13,114031.0,52.1534,52.2328,52.1269,52.1534,114031.0
2018-12-11 09:50:00,59.12,59.19,59.09,59.13,128358.0,52.1446,52.2063,52.1181,52.1534,128358.0
2018-12-11 10:00:00,59.13,59.25,59.13,59.17,87953.0,52.1534,52.2592,52.1534,52.1887,87953.0
2018-12-11 10:10:00,59.18,59.18,59.03,59.1,132810.0,52.1975,52.1975,52.0652,52.1269,132810.0
2018-12-11 10:20:00,59.1,59.21,59.09,59.18,96371.0,52.1269,52.2239,52.1181,52.1975,96371.0
2018-12-11 10:30:00,59.19,59.22,59.07,59.17,130294.0,52.2063,52.2328,52.1005,52.1887,130294.0
2018-12-11 10:40:00,59.17,59.19,58.99,59.04,75953.0,52.1887,52.2063,52.0299,52.074,75953.0
2018-12-11 10:50:00,59.03,59.06,59.0,59.04,83769.0,52.0652,52.0916,52.0387,52.074,83769.0
2018-12-11 11:00:00,59.03,59.05,58.98,59.05,117137.0,52.0652,52.0828,52.0211,52.0828,117137.0
2018-12-11 11:10:00,59.04,59.06,58.89,58.96,115278.0,52.074,52.0916,51.9417,52.0034,115278.0
2018-12-11 11:20:00,58.97,59.02,58.9,58.93,106598.0,52.0123,52.0564,51.9505,51.977,106598.0
2018-12-11 11:30:00,58.93,58.95,58.84,58.9,86109.0,51.977,51.9946,51.8976,51.9505,86109.0
2018-12-11 11:40:00,58.9,58.9,58.8,58.88,118962.0,51.9505,51.9505,51.8623,51.9329,118962.0
2018-12-11 11:50:00,58.88,58.96,58.87,58.92,73059.0,51.9329,52.0034,51.9241,51.9682,73059.0
2018-12-11 12:00:00,58.92,58.93,58.72,58.77,123346.0,51.9682,51.977,51.7918,51.8359,123346.0
2018-12-11 12:10:00,58.76,58.76,58.64,58.66,71468.0,51.827,51.827,51.7212,51.7388,71468.0
2018-12-11 12:20:00,58.66,58.76,58.66,58.69,79866.0,51.7388,51.827,51.7388,51.7653,79866.0
2018-12-11 12:30:00,58.69,58.77,58.68,58.73,58523.0,51.7653,51.8359,51.7565,51.8006,58523.0
2018-12-11 12:40:00,58.73,58.83,58.73,58.81,69623.0,51.8006,51.8888,51.8006,51.8711,69623.0
2018-12-11 12:50:00,58.8,58.84,58.78,58.8,52615.0,51.8623,51.8976,51.8447,51.8623,52615.0
2018-12-11 13:00:00,58.8,58.83,58.74,58.76,58477.0,51.8623,51.8888,51.8094,51.827,58477.0
2018-12-11 13:10:00,58.77,58.81,58.7,58.8,62188.0,51.8359,51.8711,51.7741,51.8623,62188.0
2018-12-11 13:20:00,58.8,58.83,58.73,58.76,114144.0,51.8623,51.8888,51.8006,51.827,114144.0
2018-12-11 13:30:00,58.75,58.81,58.7,58.79,33377.0,51.8182,51.8711,51.7741,51.8535,33377.0
2018-12-11 13:40:00,58.79,58.79,58.63,58.66,91919.0,51.8535,51.8535,51.7124,51.7388,91919.0
2018-12-11 13:50:00,58.65,58.68,58.6,58.63,56421.0,51.73,51.7565,51.6859,51.7124,56421.0
2018-12-11 14:00:00,58.63,58.72,58.62,58.67,47390.0,51.7124,51.7918,51.7036,51.7477,47390.0
2018-12-11 14:10:00,58.67,58.81,58.67,58.79,146643.0,51.7477,51.8711,51.7477,51.8535,146643.0
2018-12-11 14:20:00,58.79,58.99,58.76,58.98,126727.0,51.8535,52.0299,51.827,52.0211,126727.0
2018-12-11 14:30:00,58.97,59.02,58.92,58.94,91572.0,52.0123,52.0564,51.9682,51.9858,91572.0
2018-12-11 14:40:00,58.95,59.05,58.93,59.01,119219.0,51.9946,52.0828,51.977,52.0475,119219.0
2018-12-11 14:50:00,59.02,59.07,59.0,59.04,101968.0,52.0564,52.1005,52.0387,52.074,101968.0
2018-12-11 15:00:00,59.05,59.06,58.95,59.04,135302.0,52.0828,52.0916,51.9946,52.074,135302.0
2018-12-11 15:10:00,59.05,59.23,59.05,59.12,82596.0,52.0828,52.2416,52.0828,52.1446,82596.0
2018-12-11 15:20:00,59.11,59.15,59.09,59.11,83733.0,52.1357,52.171,52.1181,52.1357,83733.0
2018-12-11 15:30:00,59.1,59.23,59.09,59.1,122652.0,52.1269,52.2416,52.1181,52.1269,122652.0
2018-12-11 15:40:00,59.09,59.1,59.0,59.01,173031.0,52.1181,52.1269,52.0387,52.0475,173031.0
2018-12-11 15:50:00,59.01,59.04,58.93,58.94,279760.0,52.0475,52.074,51.977,51.9858,279760.0
2018-12-12 09:30:00,60.06,60.12,59.89,60.1,392663.0,52.9737,53.0266,52.8237,53.0089,392663.0
2018-12-12 09:40:00,60.1,60.15,60.07,60.11,251379.0,53.0089,53.053,52.9825,53.0178,251379.0
2018-12-12 09:50:00,60.12,60.14,60.03,60.12,212083.0,53.0266,53.0442,52.9472,53.0266,212083.0
2018-12-12 10:00:00,60.12,60.18,60.09,60.15,88882.0,53.0266,53.0795,53.0001,53.053,88882.0
2018-12-12 10:10:00,60.15,60.27,60.12,60.26,168193.0,53.053,53.1589,53.0266,53.1501,168193.0
2018-12-12 10:20:00,60.26,60.29,60.19,60.21,101331.0,53.1501,53.1765,53.0883,53.106,101331.0
2018-12-12 10:30:00,60.21,60.25,60.13,60.14,109881.0,53.106,53.1412,53.0354,53.0442,109881.0
2018-12-12 10:40:00,60.13,60.23,60.09,60.23,85901.0,53.0354,53.1236,53.0001,53.1236,85901.0
2018-12-12 10:50:00,60.23,60.31,60.22,60.3,69703.0,53.1236,53.1942,53.1148,53.1853,69703.0
2018-12-12 11:00:00,60.29,60.33,60.25,60.3,88555.0,53.1765,53.2118,53.1412,53.1853,88555.0
2018-12-12 11:10:00,60.3,60.32,60.23,60.27,62578.0,53.1853,53.203,53.1236,53.1589,62578.0
2018-12-12 11:20:00,60.28,60.31,60.21,60.22,55797.0,53.1677,53.1942,53.106,53.1148,55797.0
2018-12-12 11:30:00,60.22,60.24,60.16,60.19,50672.0,53.1148,53.1324,53.0619,53.0883,50672.0
2018-12-12 11:40:00,60.19,60.29,60.19,60.28,46901.0,53.0883,53.1765,53.0883,53.1677,46901.0
2018-12-12 11:50:00,60.28,60.3,60.18,60.24,70247.0,53.1677,53.1853,53.0795,53.1324,70247.0
2018-12-12 12:00:00,60.24,60.28,60.19,60.23,70760.0,53.1324,53.1677,53.0883,53.1236,70760.0
2018-12-12 12:10:00,60.24,60.27,60.22,60.25,28266.0,53.1324,53.1589,53.1148,53.1412,28266.0
2018-12-12 12:20:00,60.24,60.32,60.22,60.32,62901.0,53.1324,53.203,53.1148,53.203,62901.0
2018-12-12 12:30:00,60.33,60.35,60.26,60.27,39631.0,53.2118,53.2294,53.1501,53.1589,39631.0
2018-12-12 12:40:00,60.28,60.36,60.28,60.33,37370.0,53.1677,53.2383,53.1677,53.2118,37370.0
2018-12-12 12:50:00,60.34,60.42,60.33,60.4,66009.0,53.2206,53.2912,53.2118,53.2735,66009.0
2018-12-12 13:00:00,60.41,60.45,60.4,60.42,40313.0,53.2824,53.3176,53.2735,53.2912,40313.0
2018-12-12 13:10:00,60.42,60.46,60.41,60.43,25382.0,53.2912,53.3265,53.2824,53.3,25382.0
2018-12-12 13:20:00,60.43,60.51,60.42,60.51,33112.0,53.3,53.3706,53.2912,53.3706,33112.0
2018-12-12 13:30:00,60.5,60.51,60.46,60.49,34067.0,53.3617,53.3706,53.3265,53.3529,34067.0
2018-12-12 13:40:00,60.49,60.5,60.44,60.48,23355.0,53.3529,53.3617,53.3088,53.3441,23355.0
2018-12-12 13:50:00,60.49,60.51,60.41,60.46,46555.0,53.3529,53.3706,53.2824,53.3265,46555.0
2018-12-12 14:00:00,60.46,60.48,60.34,60.35,66160.0,53.3265,53.3441,53.2206,53.2294,66160.0
2018-12-12 14:10:00,60.35,60.38,60.29,60.35,108645.0,53.2294,53.2559,53.1765,53.2294,108645.0
2018-12-12 14:20:00,60.35,60.35,60.21,60.22,66665.0,53.2294,53.2294,53.106,53.1148,66665.0
2018-12-12 14:30:00,60.22,60.25,60.17,60.23,70019.0,53.1148,53.1412,53.0707,53.1236,70019.0
2018-12-12 14:40:00,60.23,60.25,60.14,60.16,63113.0,53.1236,53.1412,53.0442,53.0619,63113.0
2018-12-12 14:50:00,60.15,60.22,60.12,60.2,94945.0,53.053,53.1148,53.0266,53.0971,94945.0
2018-12-12 15:00:00,60.19,60.31,60.15,60.3,108451.0,53.0883,53.1942,53.053,53.1853,108451.0
2018-12-12 15:10:00,60.3,60.38,60.23,60.26,100173.0,53.1853,53.2559,53.1236,53.1501,100173.0
2018-12-12 15:20:00,60.25,60.35,60.17,60.19,132444.0,53.1412,53.2294,53.0707,53.0883,132444.0
2018-12-12 15:30:00,60.19,60.34,60.19,60.25,728850.0,53.0883,53.2206,53.0883,53.1412,728850.0
2018-12-12 15:40:00,60.26,60.3,60.18,60.21,154112.0,53.1501,53.1853,53.0795,53.106,154112.0
2018-12-12 15:50:00,60.2,60.2,59.94,59.95,439543.0,53.0971,53.0971,52.8678,52.8766,439543.0
2018-12-13 09:30:00,60.2,60.33,60.2,60.28,216121.0,53.0971,53.2118,53.0971,53.1677,216121.0
2018-12-13 09:40:00,60.28,60.31,60.17,60.23,166940.0,53.1677,53.1942,53.0707,53.1236,166940.0
2018-12-13 09:50:00,60.23,60.25,60.16,60.18,378960.0,53.1236,53.1412,53.0619,53.0795,378960.0
2018-12-13 10:00:00,60.18,60.46,60.18,60.42,123853.0,53.0795,53.3265,53.0795,53.2912,123853.0
2018-12-13 10:10:00,60.42,60.53,60.4,60.44,191969.0,53.2912,53.3882,53.2735,53.3088,191969.0
2018-12-13 10:20:00,60.44,60.44,60.28,60.31,83240.0,53.3088,53.3088,53.1677,53.1942,83240.0
2018-12-13 10:30:00,60.31,60.36,60.22,60.26,90230.0,53.1942,53.2383,53.1148,53.1501,90230.0
2018-12-13 10:40:00,60.25,60.27,60.11,60.17,235500.0,53.1412,53.1589,53.0178,53.0707,235500.0
2018-12-13 10:50:00,60.16,60.19,60.08,60.18,204741.0,53.0619,53.0883,52.9913,53.0795,204741.0
2018-12-13 11:00:00,60.18,60.25,60.11,60.22,135862.0,53.0795,53.1412,53.0178,53.1148,135862.0
2018-12-13 11:10:00,60.21,60.21,60.1,60.16,240357.0,53.106,53.106,53.0089,53.0619,240357.0
2018-12-13 11:20:00,60.16,60.16,60.04,60.1,528659.0,53.0619,53.0619,52.956,53.0089,528659.0
2018-12-13 11:30:00,60.09,60.16,60.06,60.13,91785.0,53.0001,53.0619,52.9737,53.0354,91785.0
2018-12-13 11:40:00,60.13,60.26,60.09,60.15,153008.0,53.0354,53.1501,53.0001,53.053,153008.0
2018-12-13 11:50:00,60.15,60.18,60.08,60.08,106364.0,53.053,53.0795,52.9913,52.9913,106364.0
2018-12-13 12:00:00,60.07,60.12,60.02,60.05,137223.0,52.9825,53.0266,52.9384,52.9648,137223.0
2018-12-13 12:10:00,60.05,60.09,60.0,60.02,116454.0,52.9648,53.0001,52.9207,52.9384,116454.0
2018-12-13 12:20:00,60.02,60.03,59.95,59.98,97416.0,52.9384,52.9472,52.8766,52.9031,97416.0
2018-12-13 12:30:00,59.98,60.14,59.98,60.12,169003.0,52.9031,53.0442,52.9031,53.0266,169003.0
2018-12-13 12:40:00,60.11,60.12,60.05,60.11,57194.0,53.0178,53.0266,52.9648,53.0178,57194.0
2018-12-13 12:50:00,60.11,60.14,60.03,60.06,60064.0,53.0178,53.0442,52.9472,52.9737,60064.0
2018-12-13 13:00:00,60.06,60.09,60.0,60.08,62417.0,52.9737,53.0001,52.9207,52.9913,62417.0
2018-12-13 13:10:00,60.08,60.15,60.06,60.12,64274.0,52.9913,53.053,52.9737,53.0266,64274.0
2018-12-13 13:20:00,60.12,60.17,60.07,60.14,85800.0,53.0266,53.0707,52.9825,53.0442,85800.0
2018-12-13 13:30:00,60.14,60.27,60.14,60.26,79593.0,53.0442,53.1589,53.0442,53.1501,79593.0
2018-12-13 13:40:00,60.27,60.29,60.2,60.2,49954.0,53.1589,53.1765,53.0971,53.0971,49954.0
2018-12-13 13:50:00,60.2,60.24,60.11,60.13,392806.0,53.0971,53.1324,53.0178,53.0354,392806.0
2018-12-13 14:00:00,60.13,60.13,60.05,60.08,207165.0,53.0354,53.0354,52.9648,52.9913,207165.0
2018-12-13 14:10:00,60.07,60.1,60.03,60.08,83011.0,52.9825,53.0089,52.9472,52.9913,83011.0
2018-12-13 14:20:00,60.08,60.12,60.03,60.11,83767.0,52.9913,53.0266,52.9472,53.0178,83767.0
2018-12-13 14:30:00,60.11,60.12,60.02,60.06,79443.0,53.0178,53.0266,52.9384,52.9737,79443.0
2018-12-13 14:40:00,60.06,60.09,60.05,60.05,49999.0,52.9737,53.0001,52.9648,52.9648,49999.0
2018-12-13 14:50:00,60.06,60.15,60.06,60.08,118147.0,52.9737,53.053,52.9737,52.9913,118147.0
2018-12-13 15:00:00,60.08,60.09,60.0,60.01,50014.0,52.9913,53.0001,52.9207,52.9296,50014.0
2018-12-13 15:10:00,60.01,60.09,60.0,60.04,478148.0,52.9296,53.0001,52.9207,52.956,478148.0
2018-12-13 15:20:00,60.04,60.06,59.99,59.99,96605.0,52.956,52.9737,52.9119,52.9119,96605.0
2018-12-13 15:30:00,59.99,60.02,59.91,59.97,159795.0,52.9119,52.9384,52.8414,52.8943,159795.0
2018-12-13 15:40:00,59.96,60.06,59.96,59.98,200552.0,52.8855,52.9737,52.8855,52.9031,200552.0
2018-12-13 15:50:00,59.97,59.98,59.82,59.83,409929.0,52.8943,52.9031,52.762,52.7708,409929.0
2018-12-14 09:30:00,58.73,58.81,58.63,58.73,277562.0,51.8006,51.8711,51.7124,51.8006,277562.0
2018-12-14 09:40:00,58.73,58.89,58.7,58.83,294034.0,51.8006,51.9417,51.7741,51.8888,294034.0
2018-12-14 09:50:00,58.84,58.87,58.78,58.84,157027.0,51.8976,51.9241,51.8447,51.8976,157027.0
2018-12-14 10:00:00,58.83,58.92,58.82,58.88,132506.0,51.8888,51.9682,51.88,51.9329,132506.0
2018-12-14 10:10:00,58.88,59.01,58.85,59.0,174699.0,51.9329,52.0475,51.9064,52.0387,174699.0
2018-12-14 10:20:00,59.01,59.03,58.92,58.92,83287.0,52.0475,52.0652,51.9682,51.9682,83287.0
2018-12-14 10:30:00,58.92,58.97,58.82,58.96,181907.0,51.9682,52.0123,51.88,52.0034,181907.0
2018-12-14 10:40:00,58.96,59.05,58.94,59.02,178855.0,52.0034,52.0828,51.9858,52.0564,178855.0
2018-12-14 10:50:00,59.01,59.07,58.97,58.98,105348.0,52.0475,52.1005,52.0123,52.0211,105348.0
2018-12-14 11:00:00,58.98,59.11,58.97,59.06,103006.0,52.0211,52.1357,52.0123,52.0916,103006.0
2018-12-14 11:10:00,59.05,59.06,58.98,59.02,82610.0,52.0828,52.0916,52.0211,52.0564,82610.0
2018-12-14 11:20:00,59.02,59.05,58.87,58.94,133471.0,52.0564,52.0828,51.9241,51.9858,133471.0
2018-12-14 11:30:00,58.94,59.02,58.94,58.99,80251.0,51.9858,52.0564,51.9858,52.0299,80251.0
2018-12-14 11:40:00,58.99,59.06,58.86,58.86,215437.0,52.0299,52.0916,51.9152,51.9152,215437.0
2018-12-14 11:50:00,58.86,58.86,58.76,58.78,116892.0,51.9152,51.9152,51.827,51.8447,116892.0
2018-12-14 12:00:00,58.79,58.88,58.78,58.84,103028.0,51.8535,51.9329,51.8447,51.8976,103028.0
2018-12-14 12:10:00,58.83,58.88,58.8,58.84,107809.0,51.8888,51.9329,51.8623,51.8976,107809.0
2018-12-14 12:20:00,58.84,58.87,58.81,58.86,68644.0,51.8976,51.9241,51.8711,51.9152,68644.0
2018-12-14 12:30:00,58.85,58.92,58.85,58.86,56501.0,51.9064,51.9682,51.9064,51.9152,56501.0
2018-12-14 12:40:00,58.85,58.85,58.81,58.82,47801.0,51.9064,51.9064,51.8711,51.88,47801.0
2018-12-14 12:50:00,58.83,58.89,58.81,58.82,40875.0,51.8888,51.9417,51.8711,51.88,40875.0
2018-12-14 13:00:00,58.82,58.87,58.77,58.87,94879.0,51.88,51.9241,51.8359,51.9241,94879.0
2018-12-14 13:10:00,58.87,58.9,58.84,58.84,41346.0,51.9241,51.9505,51.8976,51.8976,41346.0
2018-12-14 13:20:00,58.84,58.85,58.8,58.81,39450.0,51.8976,51.9064,51.8623,51.8711,39450.0
2018-12-14 13:30:00,58.81,58.81,58.69,58.77,119255.0,51.8711,51.8711,51.7653,51.8359,119255.0
2018-12-14 13:40:00,58.77,58.82,58.76,58.8,92550.0,51.8359,51.88,51.827,51.8623,92550.0
2018-12-14 13:50:00,58.81,58.83,58.78,58.78,48042.0,51.8711,51.8888,51.8447,51.8447,48042.0
2018-12-14 14:00:00,58.79,58.83,58.75,58.81,52889.0,51.8535,51.8888,51.8182,51.8711,52889.0
2018-12-14 14:10:00,58.8,58.81,58.73,58.77,63025.0,51.8623,51.8711,51.8006,51.8359,63025.0
2018-12-14 14:20:00,58.77,58.83,58.76,58.8,52140.0,51.8359,51.8888,51.827,51.8623,52140.0
2018-12-14 14:30:00,58.8,58.8,58.65,58.66,137028.0,51.8623,51.8623,51.73,51.7388,137028.0
2018-12-14 14:40:00,58.66,58.72,58.62,58.64,117148.0,51.7388,51.7918,51.7036,51.7212,117148.0
2018-12-14 14:50:00,58.65,58.69,58.6,58.68,158802.0,51.73,51.7653,51.6859,51.7565,158802.0
2018-12-14 15:00:00,58.67,58.75,58.66,58.73,79916.0,51.7477,51.8182,51.7388,51.8006,79916.0
2018-12-14 15:10:00,58.74,58.86,58.73,58.84,113924.0,51.8094,51.9152,51.8006,51.8976,113924.0
2018-12-14 15:20:00,58.84,58.85,58.74,58.76,114238.0,51.8976,51.9064,51.8094,51.827,114238.0
2018-12-14 15:30:00,58.76,58.79,58.7,58.73,80093.0,51.827,51.8535,51.7741,51.8006,80093.0
2018-12-14 15:40:00,58.72,58.76,58.66,58.76,186723.0,51.7918,51.827,51.7388,51.827,186723.0
2018-12-14 15:50:00,58.76,58.88,58.71,58.72,425071.0,51.827,51.9329,51.7829,51.7918,425071.0
2018-12-17 09:30:00,58.9,58.98,58.78,58.82,200211.0,51.9505,52.0211,51.8447,51.88,200211.0
2018-12-17 09:40:00,58.81,58.84,58.64,58.7,179543.0,51.8711,51.8976,51.7212,51.7741,179543.0
2018-12-17 09:50:00,58.7,58.81,58.64,58.79,201833.0,51.7741,51.8711,51.7212,51.8535,201833.0
2018-12-17 10:00:00,58.78,58.81,58.71,58.75,120560.0,51.8447,51.8711,51.7829,51.8182,120560.0
2018-12-17 10:10:00,58.75,58.88,58.69,58.83,210773.0,51.8182,51.9329,51.7653,51.8888,210773.0
2018-12-17 10:20:00,58.82,58.93,58.78,58.89,102555.0,51.88,51.977,51.8447,51.9417,102555.0
2018-12-17 10:30:00,58.89,58.92,58.76,58.77,127587.0,51.9417,51.9682,51.827,51.8359,127587.0
2018-12-17 10:40:00,58.77,59.0,58.75,58.95,108181.0,51.8359,52.0387,51.8182,51.9946,108181.0
2018-12-17 10:50:00,58.95,59.04,58.92,59.02,122695.0,51.9946,52.074,51.9682,52.0564,122695.0
2018-12-17 11:00:00,59.03,59.11,59.0,59.1,151816.0,52.0652,52.1357,52.0387,52.1269,151816.0
2018-12-17 11:10:00,59.1,59.14,59.06,59.1,96059.0,52.1269,52.1622,52.0916,52.1269,96059.0
2018-12-17 11:20:00,59.1,59.13,59.07,59.07,73772.0,52.1269,52.1534,52.1005,52.1005,73772.0
2018-12-17 11:30:00,59.08,59.08,59.02,59.04,67706.0,52.1093,52.1093,52.0564,52.074,67706.0
2018-12-17 11:40:00,59.04,59.06,58.97,59.06,71480.0,52.074,52.0916,52.0123,52.0916,71480.0
2018-12-17 11:50:00,59.06,59.11,59.01,59.11,72870.0,52.0916,52.1357,52.0475,52.1357,72870.0
2018-12-17 12:00:00,59.1,59.15,59.09,59.11,64292.0,52.1269,52.171,52.1181,52.1357,64292.0
2018-12-17 12:10:00,59.11,59.12,59.06,59.12,82545.0,52.1357,52.1446,52.0916,52.1446,82545.0
2018-12-17 12:20:00,59.11,59.15,59.05,59.07,58811.0,52.1357,52.171,52.0828,52.1005,58811.0
2018-12-17 12:30:00,59.07,59.07,58.91,58.95,92784.0,52.1005,52.1005,51.9593,51.9946,92784.0
2018-12-17 12:40:00,58.94,58.95,58.86,58.94,75844.0,51.9858,51.9946,51.9152,51.9858,75844.0
2018-12-17 12:50:00,58.93,58.97,58.85,58.86,73646.0,51.977,52.0123,51.9064,51.9152,73646.0
2018-12-17 13:00:00,58.85,58.85,58.78,58.83,110428.0,51.9064,51.9064,51.8447,51.8888,110428.0
2018-12-17 13:10:00,58.83,58.88,58.77,58.78,86514.0,51.8888,51.9329,51.8359,51.8447,86514.0
2018-12-17 13:20:00,58.77,58.79,58.7,58.74,121374.0,51.8359,51.8535,51.7741,51.8094,121374.0
2018-12-17 13:30:00,58.74,58.79,58.58,58.63,131509.0,51.8094,51.8535,51.6683,51.7124,131509.0
2018-12-17 13:40:00,58.64,58.7,58.6,58.63,86082.0,51.7212,51.7741,51.6859,51.7124,86082.0
2018-12-17 13:50:00,58.64,58.7,58.61,58.61,93049.0,51.7212,51.7741,51.6947,51.6947,93049.0
2018-12-17 14:00:00,58.6,58.62,58.51,58.51,158068.0,51.6859,51.7036,51.6065,51.6065,158068.0
2018-12-17 14:10:00,58.51,58.56,58.5,58.54,85207.0,51.6065,51.6506,51.5977,51.633,85207.0
2018-12-17 14:20:00,58.54,58.6,58.47,58.5,155687.0,51.633,51.6859,51.5713,51.5977,155687.0
2018-12-17 14:30:00,58.51,58.58,58.49,58.55,89017.0,51.6065,51.6683,51.5889,51.6418,89017.0
2018-12-17 14:40:00,58.55,58.62,58.54,58.55,97697.0,51.6418,51.7036,51.633,51.6418,97697.0
2018-12-17 14:50:00,58.55,58.56,58.48,58.53,253528.0,51.6418,51.6506,51.5801,51.6242,253528.0
2018-12-17 15:00:00,58.53,58.57,58.46,58.47,139109.0,51.6242,51.6595,51.5624,51.5713,139109.0
2018-12-17 15:10:00,58.47,58.59,58.46,58.5,145450.0,51.5713,51.6771,51.5624,51.5977,145450.0
2018-12-17 15:20:00,58.49,58.5,58.33,58.36,167806.0,51.5889,51.5977,51.4478,51.4742,167806.0
2018-12-17 15:30:00,58.37,58.41,58.29,58.39,166208.0,51.4831,51.5183,51.4125,51.5007,166208.0
2018-12-17 15:40:00,58.39,58.4,58.18,58.23,248962.0,51.5007,51.5095,51.3155,51.3596,248962.0
2018-12-17 15:50:00,58.24,58.41,58.22,58.38,498687.0,51.3684,51.5183,51.3508,51.4919,498687.0
2018-12-18 09:30:00,58.2,58.27,58.14,58.17,238231.0,52.0273,52.0899,51.9737,52.0005,238231.0
2018-12-18 09:40:00,58.19,58.33,58.16,58.31,278604.0,52.0184,52.1435,51.9916,52.1257,278604.0
2018-12-18 09:50:00,58.31,58.45,58.29,58.41,146526.0,52.1257,52.2508,52.1078,52.215,146526.0
2018-12-18 10:00:00,58.41,58.43,58.33,58.33,102687.0,52.215,52.2329,52.1435,52.1435,102687.0
2018-12-18 10:10:00,58.33,58.38,58.3,58.36,41731.0,52.1435,52.1882,52.1167,52.1703,41731.0
2018-12-18 10:20:00,58.37,58.39,58.29,58.38,76280.0,52.1793,52.1972,52.1078,52.1882,76280.0
2018-12-18 10:30:00,58.39,58.47,58.38,58.46,137994.0,52.1972,52.2687,52.1882,52.2597,137994.0
2018-12-18 10:40:00,58.47,58.47,58.32,58.36,73598.0,52.2687,52.2687,52.1346,52.1703,73598.0
2018-12-18 10:50:00,58.36,58.42,58.33,58.35,50097.0,52.1703,52.224,52.1435,52.1614,50097.0
2018-12-18 11:00:00,58.35,58.38,58.3,58.32,101804.0,52.1614,52.1882,52.1167,52.1346,101804.0
2018-12-18 11:10:00,58.32,58.36,58.27,58.3,35252.0,52.1346,52.1703,52.0899,52.1167,35252.0
2018-12-18 11:20:00,58.3,58.3,58.18,58.22,150443.0,52.1167,52.1167,52.0094,52.0452,150443.0
2018-12-18 11:30:00,58.22,58.33,58.22,58.3,63386.0,52.0452,52.1435,52.0452,52.1167,63386.0
2018-12-18 11:40:00,58.3,58.32,58.24,58.3,29803.0,52.1167,52.1346,52.0631,52.1167,29803.0
2018-12-18 11:50:00,58.3,58.31,58.24,58.25,34080.0,52.1167,52.1257,52.0631,52.072,34080.0
2018-12-18 12:00:00,58.25,58.41,58.25,58.4,105447.0,52.072,52.215,52.072,52.2061,105447.0
2018-12-18 12:10:00,58.41,58.48,58.41,58.48,123605.0,52.215,52.2776,52.215,52.2776,123605.0
2018-12-18 12:20:00,58.48,58.49,58.41,58.43,119628.0,52.2776,52.2866,52.215,52.2329,119628.0
2018-12-18 12:30:00,58.44,58.47,58.42,58.47,103390.0,52.2419,52.2687,52.224,52.2687,103390.0
2018-12-18 12:40:00,58.47,58.5,58.44,58.47,92985.0,52.2687,52.2955,52.2419,52.2687,92985.0
2018-12-18 12:50:00,58.48,58.51,58.46,58.49,89427.0,52.2776,52.3044,52.2597,52.2866,89427.0
2018-12-18 13:00:00,58.49,58.53,58.47,58.52,65312.0,52.2866,52.3223,52.2687,52.3134,65312.0
2018-12-18 13:10:00,58.52,58.55,58.49,58.5,79299.0,52.3134,52.3402,52.2866,52.2955,79299.0
2018-12-18 13:20:00,58.49,58.54,58.49,58.52,45677.0,52.2866,52.3313,52.2866,52.3134,45677.0
2018-12-18 13:30:00,58.51,58.54,58.49,58.5,40001.0,52.3044,52.3313,52.2866,52.2955,40001.0
2018-12-18 13:40:00,58.5,58.57,58.47,58.56,49280.0,52.2955,52.3581,52.2687,52.3491,49280.0
2018-12-18 13:50:00,58.57,58.57,58.41,58.47,44435.0,52.3581,52.3581,52.215,52.2687,44435.0
2018-12-18 14:00:00,58.48,58.57,58.47,58.57,61166.0,52.2776,52.3581,52.2687,52.3581,61166.0
2018-12-18 14:10:00,58.57,58.59,58.51,58.53,70550.0,52.3581,52.376,52.3044,52.3223,70550.0
2018-12-18 14:20:00,58.53,58.59,58.51,58.55,95187.0,52.3223,52.376,52.3044,52.3402,95187.0
2018-12-18 14:30:00,58.55,58.55,58.44,58.49,52597.0,52.3402,52.3402,52.2419,52.2866,52597.0
2018-12-18 14:40:00,58.49,58.5,58.31,58.36,124533.0,52.2866,52.2955,52.1257,52.1703,124533.0
2018-12-18 14:50:00,58.35,58.38,58.24,58.24,78133.0,52.1614,52.1882,52.0631,52.0631,78133.0
2018-12-18 15:00:00,58.24,58.35,58.19,58.29,177578.0,52.0631,52.1614,52.0184,52.1078,177578.0
2018-12-18 15:10:00,58.29,58.43,58.28,58.42,97432.0,52.1078,52.2329,52.0988,52.224,97432.0
2018-12-18 15:20:00,58.42,58.43,58.3,58.34,81666.0,52.224,52.2329,52.1167,52.1525,81666.0
2018-12-18 15:30:00,58.35,58.43,58.35,58.41,88170.0,52.1614,52.2329,52.1614,52.215,88170.0
2018-12-18 15:40:00,58.4,58.55,58.4,58.53,146358.0,52.2061,52.3402,52.2061,52.3223,146358.0
2018-12-18 15:50:00,58.54,58.54,58.34,58.41,300818.0,52.3313,52.3313,52.1525,52.215,300818.0
2018-12-19 09:30:00,58.87,58.99,58.77,58.97,120754.0,52.6263,52.7335,52.5369,52.7157,120754.0
2018-12-19 09:40:00,58.98,59.09,58.98,59.09,87569.0,52.7246,52.8229,52.7246,52.8229,87569.0
2018-12-19 09:50:00,59.1,59.19,59.08,59.1,118464.0,52.8319,52.9123,52.814,52.8319,118464.0
2018-12-19 10:00:00,59.11,59.15,59.09,59.1,112759.0,52.8408,52.8766,52.8229,52.8319,112759.0
2018-12-19 10:10:00,59.1,59.19,59.08,59.16,86382.0,52.8319,52.9123,52.814,52.8855,86382.0
2018-12-19 10:20:00,59.17,59.19,59.1,59.12,77014.0,52.8944,52.9123,52.8319,52.8497,77014.0
2018-12-19 10:30:00,59.13,59.17,59.08,59.11,92581.0,52.8587,52.8944,52.814,52.8408,92581.0
2018-12-19 10:40:00,59.11,59.13,59.04,59.04,66805.0,52.8408,52.8587,52.7782,52.7782,66805.0
2018-12-19 10:50:00,59.04,59.13,59.04,59.1,169880.0,52.7782,52.8587,52.7782,52.8319,169880.0
2018-12-19 11:00:00,59.1,59.12,59.06,59.09,71786.0,52.8319,52.8497,52.7961,52.8229,71786.0
2018-12-19 11:10:00,59.08,59.12,59.0,59.07,66533.0,52.814,52.8497,52.7425,52.805,66533.0
2018-12-19 11:20:00,59.06,59.12,59.06,59.11,67208.0,52.7961,52.8497,52.7961,52.8408,67208.0
2018-12-19 11:30:00,59.1,59.13,59.05,59.12,95855.0,52.8319,52.8587,52.7872,52.8497,95855.0
2018-12-19 11:40:00,59.13,59.21,59.11,59.21,52263.0,52.8587,52.9302,52.8408,52.9302,52263.0
2018-12-19 11:50:00,59.22,59.34,59.22,59.33,107152.0,52.9391,53.0464,52.9391,53.0375,107152.0
2018-12-19 12:00:00,59.33,59.38,59.32,59.37,70518.0,53.0375,53.0822,53.0285,53.0732,70518.0
2018-12-19 12:10:00,59.36,59.36,59.29,59.32,69975.0,53.0643,53.0643,53.0017,53.0285,69975.0
2018-12-19 12:20:00,59.32,59.32,59.26,59.3,55432.0,53.0285,53.0285,52.9749,53.0107,55432.0
2018-12-19 12:30:00,59.3,59.33,59.28,59.31,41459.0,53.0107,53.0375,52.9928,53.0196,41459.0
2018-12-19 12:40:00,59.31,59.32,59.27,59.32,49836.0,53.0196,53.0285,52.9838,53.0285,49836.0
2018-12-19 12:50:00,59.31,59.35,59.2,59.21,60485.0,53.0196,53.0553,52.9213,52.9302,60485.0
2018-12-19 13:00:00,59.2,59.22,59.18,59.19,45366.0,52.9213,52.9391,52.9034,52.9123,45366.0
2018-12-19 13:10:00,59.19,59.23,59.17,59.22,43652.0,52.9123,52.9481,52.8944,52.9391,43652.0
2018-12-19 13:20:00,59.22,59.23,59.14,59.16,74680.0,52.9391,52.9481,52.8676,52.8855,74680.0
2018-12-19 13:30:00,59.17,59.22,59.15,59.2,77640.0,52.8944,52.9391,52.8766,52.9213,77640.0
2018-12-19 13:40:00,59.2,59.27,59.2,59.24,192582.0,52.9213,52.9838,52.9213,52.957,192582.0
2018-12-19 13:50:00,59.24,59.37,59.14,59.37,119711.0,52.957,53.0732,52.8676,53.0732,119711.0
2018-12-19 14:00:00,59.44,59.47,58.54,58.65,419456.0,53.1358,53.1626,52.3313,52.4296,419456.0
2018-12-19 14:10:00,58.65,58.72,58.41,58.68,519332.0,52.4296,52.4922,52.215,52.4564,519332.0
2018-12-19 14:20:00,58.68,58.79,58.57,58.75,257471.0,52.4564,52.5547,52.3581,52.519,257471.0
2018-12-19 14:30:00,58.75,58.86,58.67,58.78,426620.0,52.519,52.6173,52.4475,52.5458,426620.0
2018-12-19 14:40:00,58.78,58.78,58.33,58.41,561670.0,52.5458,52.5458,52.1435,52.215,561670.0
2018-12-19 14:50:00,58.41,58.41,58.04,58.11,737764.0,52.215,52.215,51.8843,51.9469,737764.0
2018-12-19 15:00:00,58.12,58.12,57.41,57.79,773908.0,51.9558,51.9558,51.3211,51.6608,773908.0
2018-12-19 15:10:00,57.8,57.96,57.54,57.68,488154.0,51.6697,51.8128,51.4373,51.5625,488154.0
2018-12-19 15:20:00,57.67,57.71,57.32,57.33,436472.0,51.5535,51.5893,51.2407,51.2496,436472.0
2018-12-19 15:30:00,57.33,57.55,57.32,57.34,297655.0,51.2496,51.4463,51.2407,51.2585,297655.0
2018-12-19 15:40:00,57.34,57.61,57.19,57.6,390809.0,51.2585,51.4999,51.1244,51.491,390809.0
2018-12-19 15:50:00,57.61,57.81,57.58,57.72,834962.0,51.4999,51.6787,51.4731,51.5982,834962.0
2018-12-20 09:30:00,58.29,58.51,58.29,58.49,134468.0,52.1078,52.3044,52.1078,52.2866,134468.0
2018-12-20 09:40:00,58.46,58.46,58.26,58.3,235569.0,52.2597,52.2597,52.081,52.1167,235569.0
2018-12-20 09:50:00,58.29,58.47,58.27,58.47,255872.0,52.1078,52.2687,52.0899,52.2687,255872.0
2018-12-20 10:00:00,58.46,58.59,58.36,58.57,235834.0,52.2597,52.376,52.1703,52.3581,235834.0
2018-12-20 10:10:00,58.57,58.57,58.43,58.44,177430.0,52.3581,52.3581,52.2329,52.2419,177430.0
2018-12-20 10:20:00,58.44,58.52,58.39,58.45,166700.0,52.2419,52.3134,52.1972,52.2508,166700.0
2018-12-20 10:30:00,58.45,58.54,58.41,58.46,188133.0,52.2508,52.3313,52.215,52.2597,188133.0
2018-12-20 10:40:00,58.46,58.55,58.41,58.43,188743.0,52.2597,52.3402,52.215,52.2329,188743.0
2018-12-20 10:50:00,58.41,58.5,58.33,58.45,181574.0,52.215,52.2955,52.1435,52.2508,181574.0
2018-12-20 11:00:00,58.45,58.48,58.38,58.42,121021.0,52.2508,52.2776,52.1882,52.224,121021.0
2018-12-20 11:10:00,58.42,58.46,58.32,58.37,149319.0,52.224,52.2597,52.1346,52.1793,149319.0
2018-12-20 11:20:00,58.36,58.36,58.21,58.3,137937.0,52.1703,52.1703,52.0363,52.1167,137937.0
2018-12-20 11:30:00,58.29,58.33,58.23,58.25,137814.0,52.1078,52.1435,52.0541,52.072,137814.0
2018-12-20 11:40:00,58.26,58.29,58.09,58.1,172272.0,52.081,52.1078,51.929,51.9379,172272.0
2018-12-20 11:50:00,58.1,58.25,58.01,58.15,336281.0,51.9379,52.072,51.8575,51.9826,336281.0
2018-12-20 12:00:00,58.15,58.23,58.11,58.18,188225.0,51.9826,52.0541,51.9469,52.0094,188225.0
2018-12-20 12:10:00,58.19,58.32,58.14,58.31,171656.0,52.0184,52.1346,51.9737,52.1257,171656.0
2018-12-20 12:20:00,58.32,58.4,58.29,58.4,197824.0,52.1346,52.2061,52.1078,52.2061,197824.0
2018-12-20 12:30:00,58.4,58.41,58.29,58.34,208714.0,52.2061,52.215,52.1078,52.1525,208714.0
2018-12-20 12:40:00,58.33,58.36,58.26,58.3,138540.0,52.1435,52.1703,52.081,52.1167,138540.0
2018-12-20 12:50:00,58.3,58.37,58.22,58.35,116153.0,52.1167,52.1793,52.0452,52.1614,116153.0
2018-12-20 13:00:00,58.36,58.36,58.21,58.22,113058.0,52.1703,52.1703,52.0363,52.0452,113058.0
2018-12-20 13:10:00,58.21,58.35,58.2,58.3,73197.0,52.0363,52.1614,52.0273,52.1167,73197.0
2018-12-20 13:20:00,58.3,58.36,58.25,58.31,112942.0,52.1167,52.1703,52.072,52.1257,112942.0
2018-12-20 13:30:00,58.3,58.33,58.23,58.3,126985.0,52.1167,52.1435,52.0541,52.1167,126985.0
2018-12-20 13:40:00,58.29,58.3,58.17,58.26,167332.0,52.1078,52.1167,52.0005,52.081,167332.0
2018-12-20 13:50:00,58.26,58.27,58.14,58.15,159209.0,52.081,52.0899,51.9737,51.9826,159209.0
2018-12-20 14:00:00,58.15,58.19,58.02,58.06,240221.0,51.9826,52.0184,51.8664,51.9022,240221.0
2018-12-20 14:10:00,58.06,58.06,57.92,57.92,207450.0,51.9022,51.9022,51.777,51.777,207450.0
2018-12-20 14:20:00,57.93,58.18,57.92,58.17,196083.0,51.786,52.0094,51.777,52.0005,196083.0
2018-12-20 14:30:00,58.16,58.27,58.14,58.18,150750.0,51.9916,52.0899,51.9737,52.0094,150750.0
2018-12-20 14:40:00,58.17,58.42,58.17,58.4,306739.0,52.0005,52.224,52.0005,52.2061,306739.0
2018-12-20 14:50:00,58.4,58.42,58.26,58.34,227315.0,52.2061,52.224,52.081,52.1525,227315.0
2018-12-20 15:00:00,58.34,58.35,58.16,58.34,216701.0,52.1525,52.1614,51.9916,52.1525,216701.0
2018-12-20 15:10:00,58.34,58.46,58.33,58.39,176532.0,52.1525,52.2597,52.1435,52.1972,176532.0
2018-12-20 15:20:00,58.38,58.54,58.37,58.44,195670.0,52.1882,52.3313,52.1793,52.2419,195670.0
2018-12-20 15:30:00,58.45,58.61,58.45,58.58,225431.0,52.2508,52.3938,52.2508,52.367,225431.0
2018-12-20 15:40:00,58.57,58.61,58.32,58.36,224736.0,52.3581,52.3938,52.1346,52.1703,224736.0
2018-12-20 15:50:00,58.36,58.43,58.22,58.25,658540.0,52.1703,52.2329,52.0452,52.072,658540.0
2018-12-21 09:30:00,58.25,58.25,58.13,58.25,530739.0,52.072,52.072,51.9647,52.072,530739.0
2018-12-21 09:40:00,58.26,58.31,58.18,58.21,306237.0,52.081,52.1257,52.0094,52.0363,306237.0
2018-12-21 09:50:00,58.22,58.25,58.14,58.22,189597.0,52.0452,52.072,51.9737,52.0452,189597.0
2018-12-21 10:00:00,58.21,58.23,58.15,58.21,268597.0,52.0363,52.0541,51.9826,52.0363,268597.0
2018-12-21 10:10:00,58.22,58.62,58.2,58.57,456011.0,52.0452,52.4028,52.0273,52.3581,456011.0
2018-12-21 10:20:00,58.58,58.62,58.4,58.45,170567.0,52.367,52.4028,52.2061,52.2508,170567.0
2018-12-21 10:30:00,58.45,58.48,58.38,58.39,220937.0,52.2508,52.2776,52.1882,52.1972,220937.0
2018-12-21 10:40:00,58.38,58.42,58.32,58.36,107788.0,52.1882,52.224,52.1346,52.1703,107788.0
2018-12-21 10:50:00,58.36,58.4,58.27,58.29,135402.0,52.1703,52.2061,52.0899,52.1078,135402.0
2018-12-21 11:00:00,58.29,58.32,58.09,58.1,207774.0,52.1078,52.1346,51.929,51.9379,207774.0
2018-12-21 11:10:00,58.1,58.28,58.1,58.26,136812.0,51.9379,52.0988,51.9379,52.081,136812.0
2018-12-21 11:20:00,58.27,58.37,58.26,58.37,145480.0,52.0899,52.1793,52.081,52.1793,145480.0
2018-12-21 11:30:00,58.38,58.4,58.27,58.28,121869.0,52.1882,52.2061,52.0899,52.0988,121869.0
2018-12-21 11:40:00,58.28,58.31,58.19,58.19,78441.0,52.0988,52.1257,52.0184,52.0184,78441.0
2018-12-21 11:50:00,58.19,58.27,58.13,58.16,85529.0,52.0184,52.0899,51.9647,51.9916,85529.0
2018-12-21 12:00:00,58.16,58.17,58.07,58.1,133019.0,51.9916,52.0005,51.9111,51.9379,133019.0
2018-12-21 12:10:00,58.1,58.13,58.01,58.03,144308.0,51.9379,51.9647,51.8575,51.8753,144308.0
2018-12-21 12:20:00,58.02,58.02,57.89,57.91,104729.0,51.8664,51.8664,51.7502,51.7681,104729.0
2018-12-21 12:30:00,57.91,57.94,57.8,57.91,318742.0,51.7681,51.7949,51.6697,51.7681,318742.0
2018-12-21 12:40:00,57.93,58.07,57.89,58.0,108748.0,51.786,51.9111,51.7502,51.8485,108748.0
2018-12-21 12:50:00,58.01,58.02,57.87,57.92,143501.0,51.8575,51.8664,51.7323,51.777,143501.0
2018-12-21 13:00:00,57.93,57.96,57.87,57.94,105532.0,51.786,51.8128,51.7323,51.7949,105532.0
2018-12-21 13:10:00,57.93,57.98,57.87,57.94,74982.0,51.786,51.8307,51.7323,51.7949,74982.0
2018-12-21 13:20:00,57.95,58.08,57.92,58.01,92571.0,51.8038,51.92,51.777,51.8575,92571.0
2018-12-21 13:30:00,58.01,58.09,57.98,58.05,88291.0,51.8575,51.929,51.8307,51.8932,88291.0
2018-12-21 13:40:00,58.06,58.1,57.99,57.99,108975.0,51.9022,51.9379,51.8396,51.8396,108975.0
2018-12-21 13:50:00,58.0,58.03,57.94,58.0,43859.0,51.8485,51.8753,51.7949,51.8485,43859.0
2018-12-21 14:00:00,57.99,58.03,57.93,58.01,68397.0,51.8396,51.8753,51.786,51.8575,68397.0
2018-12-21 14:10:00,58.0,58.04,57.92,58.02,62452.0,51.8485,51.8843,51.777,51.8664,62452.0
2018-12-21 14:20:00,58.03,58.07,57.96,58.0,44981.0,51.8753,51.9111,51.8128,51.8485,44981.0
2018-12-21 14:30:00,58.01,58.05,57.99,58.0,67110.0,51.8575,51.8932,51.8396,51.8485,67110.0
2018-12-21 14:40:00,58.0,58.0,57.87,57.92,123388.0,51.8485,51.8485,51.7323,51.777,123388.0
2018-12-21 14:50:00,57.92,57.99,57.84,57.89,85485.0,51.777,51.8396,51.7055,51.7502,85485.0
2018-12-21 15:00:00,57.89,57.97,57.89,57.94,72872.0,51.7502,51.8217,51.7502,51.7949,72872.0
2018-12-21 15:10:00,57.94,57.94,57.76,57.78,165773.0,51.7949,51.7949,51.634,51.6519,165773.0
2018-12-21 15:20:00,57.77,57.84,57.76,57.76,177865.0,51.6429,51.7055,51.634,51.634,177865.0
2018-12-21 15:30:00,57.75,57.81,57.69,57.69,134366.0,51.625,51.6787,51.5714,51.5714,134366.0
2018-12-21 15:40:00,57.69,57.89,57.68,57.88,167246.0,51.5714,51.7502,51.5625,51.7413,167246.0
2018-12-21 15:50:00,57.89,58.03,57.83,57.97,329878.0,51.7502,51.8753,51.6966,51.8217,329878.0
2018-12-24 09:30:00,58.15,58.25,58.06,58.11,193277.0,51.9826,52.072,51.9022,51.9469,193277.0
2018-12-24 09:40:00,58.11,58.11,57.87,57.94,107573.0,51.9469,51.9469,51.7323,51.7949,107573.0
2018-12-24 09:50:00,57.94,58.03,57.87,58.01,106471.0,51.7949,51.8753,51.7323,51.8575,106471.0
2018-12-24 10:00:00,58.01,58.04,57.86,57.97,124232.0,51.8575,51.8843,51.7234,51.8217,124232.0
2018-12-24 10:10:00,57.96,58.12,57.95,58.06,116437.0,51.8128,51.9558,51.8038,51.9022,116437.0
2018-12-24 10:20:00,58.05,58.09,57.97,58.04,72835.0,51.8932,51.929,51.8217,51.8843,72835.0
2018-12-24 10:30:00,58.05,58.11,58.01,58.09,129620.0,51.8932,51.9469,51.8575,51.929,129620.0
2018-12-24 10:40:00,58.09,58.19,58.06,58.11,133450.0,51.929,52.0184,51.9022,51.9469,133450.0
2018-12-24 10:50:00,58.1,58.11,57.99,58.05,68904.0,51.9379,51.9469,51.8396,51.8932,68904.0
2018-12-24 11:00:00,58.06,58.14,57.99,58.05,95321.0,51.9022,51.9737,51.8396,51.8932,95321.0
2018-12-24 11:10:00,58.05,58.08,57.94,57.97,102973.0,51.8932,51.92,51.7949,51.8217,102973.0
2018-12-24 11:20:00,57.97,58.01,57.91,57.93,93338.0,51.8217,51.8575,51.7681,51.786,93338.0
2018-12-24 11:30:00,57.93,58.02,57.93,57.99,59353.0,51.786,51.8664,51.786,51.8396,59353.0
2018-12-24 11:40:00,57.99,58.06,57.81,57.85,109432.0,51.8396,51.9022,51.6787,51.7144,109432.0
2018-12-24 11:50:00,57.86,57.98,57.84,57.88,63821.0,51.7234,51.8307,51.7055,51.7413,63821.0
2018-12-24 12:00:00,57.89,58.01,57.85,57.86,117700.0,51.7502,51.8575,51.7144,51.7234,117700.0
2018-12-24 12:10:00,57.86,57.89,57.74,57.75,217396.0,51.7234,51.7502,51.6161,51.625,217396.0
2018-12-24 12:20:00,57.74,57.87,57.7,57.8,170282.0,51.6161,51.7323,51.5803,51.6697,170282.0
2018-12-24 12:30:00,57.81,57.87,57.76,57.77,66989.0,51.6787,51.7323,51.634,51.6429,66989.0
2018-12-24 12:40:00,57.78,57.8,57.7,57.72,110954.0,51.6519,51.6697,51.5803,51.5982,110954.0
2018-12-24 12:50:00,57.72,57.72,57.45,57.45,331587.0,51.5982,51.5982,51.3569,51.3569,331587.0
2018-12-26 09:30:00,57.54,57.77,57.54,57.59,136682.0,51.4373,51.6429,51.4373,51.482,136682.0
2018-12-26 09:40:00,57.59,57.59,57.45,57.49,67844.0,51.482,51.482,51.3569,51.3926,67844.0
2018-12-26 09:50:00,57.49,57.55,57.41,57.42,64424.0,51.3926,51.4463,51.3211,51.33,64424.0
2018-12-26 10:00:00,57.42,57.5,57.36,57.47,91113.0,51.33,51.4016,51.2764,51.3747,91113.0
2018-12-26 10:10:00,57.47,57.48,57.36,57.43,105369.0,51.3747,51.3837,51.2764,51.339,105369.0
2018-12-26 10:20:00,57.42,57.59,57.41,57.48,84438.0,51.33,51.482,51.3211,51.3837,84438.0
2018-12-26 10:30:00,57.49,57.52,57.46,57.46,61028.0,51.3926,51.4194,51.3658,51.3658,61028.0
2018-12-26 10:40:00,57.45,57.51,57.44,57.47,74381.0,51.3569,51.4105,51.3479,51.3747,74381.0
2018-12-26 10:50:00,57.47,57.51,57.37,57.4,97334.0,51.3747,51.4105,51.2853,51.3122,97334.0
2018-12-26 11:00:00,57.41,57.55,57.41,57.53,126431.0,51.3211,51.4463,51.3211,51.4284,126431.0
2018-12-26 11:10:00,57.53,57.7,57.52,57.69,74167.0,51.4284,51.5803,51.4194,51.5714,74167.0
2018-12-26 11:20:00,57.69,57.73,57.66,57.7,103648.0,51.5714,51.6072,51.5446,51.5803,103648.0
2018-12-26 11:30:00,57.71,57.76,57.69,57.76,128691.0,51.5893,51.634,51.5714,51.634,128691.0
2018-12-26 11:40:00,57.76,57.8,57.73,57.76,169256.0,51.634,51.6697,51.6072,51.634,169256.0
2018-12-26 11:50:00,57.75,57.83,57.71,57.83,94478.0,51.625,51.6966,51.5893,51.6966,94478.0
2018-12-26 12:00:00,57.83,57.85,57.74,57.84,144730.0,51.6966,51.7144,51.6161,51.7055,144730.0
2018-12-26 12:10:00,57.83,57.88,57.78,57.83,98212.0,51.6966,51.7413,51.6519,51.6966,98212.0
2018-12-26 12:20:00,57.83,57.86,57.78,57.79,105900.0,51.6966,51.7234,51.6519,51.6608,105900.0
2018-12-26 12:30:00,57.8,57.91,57.78,57.87,98009.0,51.6697,51.7681,51.6519,51.7323,98009.0
2018-12-26 12:40:00,57.87,57.93,57.84,57.89,107045.0,51.7323,51.786,51.7055,51.7502,107045.0
2018-12-26 12:50:00,57.89,57.93,57.86,57.86,89083.0,51.7502,51.786,51.7234,51.7234,89083.0
2018-12-26 13:00:00,57.87,57.89,57.77,57.81,107889.0,51.7323,51.7502,51.6429,51.6787,107889.0
2018-12-26 13:10:00,57.81,57.82,57.74,57.76,108545.0,51.6787,51.6876,51.6161,51.634,108545.0
2018-12-26 13:20:00,57.75,57.84,57.75,57.83,87184.0,51.625,51.7055,51.625,51.6966,87184.0
2018-12-26 13:30:00,57.82,57.85,57.79,57.85,73387.0,51.6876,51.7144,51.6608,51.7144,73387.0
2018-12-26 13:40:00,57.85,57.87,57.83,57.86,43889.0,51.7144,51.7323,51.6966,51.7234,43889.0
2018-12-26 13:50:00,57.85,57.94,57.85,57.93,57662.0,51.7144,51.7949,51.7144,51.786,57662.0
2018-12-26 14:00:00,57.93,57.93,57.86,57.88,51506.0,51.786,51.786,51.7234,51.7413,51506.0
2018-12-26 14:10:00,57.88,57.91,57.8,57.82,87161.0,51.7413,51.7681,51.6697,51.6876,87161.0
2018-12-26 14:20:00,57.82,57.84,57.71,57.74,57815.0,51.6876,51.7055,51.5893,51.6161,57815.0
2018-12-26 14:30:00,57.74,57.83,57.74,57.83,42258.0,51.6161,51.6966,51.6161,51.6966,42258.0
2018-12-26 14:40:00,57.83,57.87,57.78,57.78,70782.0,51.6966,51.7323,51.6519,51.6519,70782.0
2018-12-26 14:50:00,57.79,57.89,57.79,57.89,70298.0,51.6608,51.7502,51.6608,51.7502,70298.0
2018-12-26 15:00:00,57.89,57.97,57.85,57.96,118239.0,51.7502,51.8217,51.7144,51.8128,118239.0
2018-12-26 15:10:00,57.96,58.07,57.95,58.05,114626.0,51.8128,51.9111,51.8038,51.8932,114626.0
2018-12-26 15:20:00,58.04,58.2,58.03,58.18,98628.0,51.8843,52.0273,51.8753,52.0094,98628.0
2018-12-26 15:30:00,58.17,58.33,58.16,58.33,112083.0,52.0005,52.1435,51.9916,52.1435,112083.0
2018-12-26 15:40:00,58.32,58.43,58.25,58.27,135758.0,52.1346,52.2329,52.072,52.0899,135758.0
2018-12-26 15:50:00,58.26,58.56,58.26,58.55,396479.0,52.081,52.3491,52.081,52.3402,396479.0
2018-12-27 09:30:00,58.01,58.25,58.01,58.2,125897.0,51.8575,52.072,51.8575,52.0273,125897.0
2018-12-27 09:40:00,58.2,58.25,58.02,58.03,144911.0,52.0273,52.072,51.8664,51.8753,144911.0
2018-12-27 09:50:00,58.03,58.15,57.98,58.14,125366.0,51.8753,51.9826,51.8307,51.9737,125366.0
2018-12-27 10:00:00,58.12,58.17,57.96,57.97,106725.0,51.9558,52.0005,51.8128,51.8217,106725.0
2018-12-27 10:10:00,57.98,58.04,57.92,57.93,161081.0,51.8307,51.8843,51.777,51.786,161081.0
2018-12-27 10:20:00,57.94,58.0,57.9,57.9,100747.0,51.7949,51.8485,51.7591,51.7591,100747.0
2018-12-27 10:30:00,57.9,58.04,57.86,57.99,207150.0,51.7591,51.8843,51.7234,51.8396,207150.0
2018-12-27 10:40:00,57.99,58.14,57.99,58.1,125565.0,51.8396,51.9737,51.8396,51.9379,125565.0
2018-12-27 10:50:00,58.09,58.1,57.99,58.01,87922.0,51.929,51.9379,51.8396,51.8575,87922.0
2018-12-27 11:00:00,58.01,58.05,57.98,58.01,83459.0,51.8575,51.8932,51.8307,51.8575,83459.0
2018-12-27 11:10:00,58.0,58.13,58.0,58.13,99725.0,51.8485,51.9647,51.8485,51.9647,99725.0
2018-12-27 11:20:00,58.12,58.2,58.09,58.18,62493.0,51.9558,52.0273,51.929,52.0094,62493.0
2018-12-27 11:30:00,58.19,58.25,58.15,58.17,95586.0,52.0184,52.072,51.9826,52.0005,95586.0
2018-12-27 11:40:00,58.16,58.16,58.07,58.1,127952.0,51.9916,51.9916,51.9111,51.9379,127952.0
2018-12-27 11:50:00,58.1,58.22,58.1,58.19,259957.0,51.9379,52.0452,51.9379,52.0184,259957.0
2018-12-27 12:00:00,58.18,58.21,58.15,58.19,168773.0,52.0094,52.0363,51.9826,52.0184,168773.0
2018-12-27 12:10:00,58.2,58.26,58.17,58.22,78489.0,52.0273,52.081,52.0005,52.0452,78489.0
2018-12-27 12:20:00,58.2,58.24,58.06,58.11,76252.0,52.0273,52.0631,51.9022,51.9469,76252.0
2018-12-27 12:30:00,58.1,58.19,58.07,58.15,136995.0,51.9379,52.0184,51.9111,51.9826,136995.0
2018-12-27 12:40:00,58.15,58.2,58.12,58.15,68283.0,51.9826,52.0273,51.9558,51.9826,68283.0
2018-12-27 12:50:00,58.15,58.19,58.1,58.18,61142.0,51.9826,52.0184,51.9379,52.0094,61142.0
2018-12-27 13:00:00,58.17,58.21,58.14,58.18,56451.0,52.0005,52.0363,51.9737,52.0094,56451.0
2018-12-27 13:10:00,58.18,58.21,58.1,58.11,43492.0,52.0094,52.0363,51.9379,51.9469,43492.0
2018-12-27 13:20:00,58.11,58.15,58.08,58.1,32402.0,51.9469,51.9826,51.92,51.9379,32402.0
2018-12-27 13:30:00,58.1,58.16,58.08,58.08,46019.0,51.9379,51.9916,51.92,51.92,46019.0
2018-12-27 13:40:00,58.09,58.11,57.99,57.99,58001.0,51.929,51.9469,51.8396,51.8396,58001.0
2018-12-27 13:50:00,58.0,58.05,57.95,58.03,61861.0,51.8485,51.8932,51.8038,51.8753,61861.0
2018-12-27 14:00:00,58.03,58.06,57.95,57.99,66760.0,51.8753,51.9022,51.8038,51.8396,66760.0
2018-12-27 14:10:00,57.98,58.05,57.97,58.0,67282.0,51.8307,51.8932,51.8217,51.8485,67282.0
2018-12-27 14:20:00,58.0,58.05,57.98,58.03,65331.0,51.8485,51.8932,51.8307,51.8753,65331.0
2018-12-27 14:30:00,58.03,58.04,57.98,58.02,66560.0,51.8753,51.8843,51.8307,51.8664,66560.0
2018-12-27 14:40:00,58.02,58.1,58.0,58.07,112842.0,51.8664,51.9379,51.8485,51.9111,112842.0
2018-12-27 14:50:00,58.06,58.16,58.03,58.16,80406.0,51.9022,51.9916,51.8753,51.9916,80406.0
2018-12-27 15:00:00,58.17,58.24,58.09,58.23,86411.0,52.0005,52.0631,51.929,52.0541,86411.0
2018-12-27 15:10:00,58.23,58.34,58.19,58.3,113014.0,52.0541,52.1525,52.0184,52.1167,113014.0
2018-12-27 15:20:00,58.31,58.51,58.31,58.47,185064.0,52.1257,52.3044,52.1257,52.2687,185064.0
2018-12-27 15:30:00,58.48,58.5,58.33,58.47,184847.0,52.2776,52.2955,52.1435,52.2687,184847.0
2018-12-27 15:40:00,58.48,58.65,58.47,58.57,274964.0,52.2776,52.4296,52.2687,52.3581,274964.0
2018-12-27 15:50:00,58.56,58.71,58.46,58.71,356343.0,52.3491,52.4832,52.2597,52.4832,356343.0
2018-12-28 09:30:00,58.97,58.99,58.9,58.95,114119.0,52.7157,52.7335,52.6531,52.6978,114119.0
2018-12-28 09:40:00,58.95,59.1,58.93,59.01,87471.0,52.6978,52.8319,52.6799,52.7514,87471.0
2018-12-28 09:50:00,59.01,59.04,58.96,59.02,129068.0,52.7514,52.7782,52.7067,52.7603,129068.0
2018-12-28 10:00:00,59.02,59.05,58.95,58.97,158549.0,52.7603,52.7872,52.6978,52.7157,158549.0
2018-12-28 10:10:00,58.97,59.0,58.94,58.98,101926.0,52.7157,52.7425,52.6888,52.7246,101926.0
2018-12-28 10:20:00,58.98,59.0,58.9,58.92,102005.0,52.7246,52.7425,52.6531,52.671,102005.0
2018-12-28 10:30:00,58.91,58.95,58.85,58.91,72733.0,52.662,52.6978,52.6084,52.662,72733.0
2018-12-28 10:40:00,58.91,58.97,58.89,58.95,83494.0,52.662,52.7157,52.6441,52.6978,83494.0
2018-12-28 10:50:00,58.95,58.98,58.88,58.89,192313.0,52.6978,52.7246,52.6352,52.6441,192313.0
2018-12-28 11:00:00,58.89,58.96,58.86,58.96,152159.0,52.6441,52.7067,52.6173,52.7067,152159.0
2018-12-28 11:10:00,58.96,59.04,58.94,59.0,150342.0,52.7067,52.7782,52.6888,52.7425,150342.0
2018-12-28 11:20:00,59.0,59.07,58.95,59.07,174556.0,52.7425,52.805,52.6978,52.805,174556.0
2018-12-28 11:30:00,59.07,59.17,59.04,59.15,166145.0,52.805,52.8944,52.7782,52.8766,166145.0
2018-12-28 11:40:00,59.15,59.16,59.04,59.08,54851.0,52.8766,52.8855,52.7782,52.814,54851.0
2018-12-28 11:50:00,59.07,59.1,59.03,59.05,47904.0,52.805,52.8319,52.7693,52.7872,47904.0
2018-12-28 12:00:00,59.05,59.12,59.05,59.09,48790.0,52.7872,52.8497,52.7872,52.8229,48790.0
2018-12-28 12:10:00,59.09,59.09,59.01,59.04,30554.0,52.8229,52.8229,52.7514,52.7782,30554.0
2018-12-28 12:20:00,59.05,59.11,59.05,59.1,62836.0,52.7872,52.8408,52.7872,52.8319,62836.0
2018-12-28 12:30:00,59.09,59.14,59.04,59.06,57112.0,52.8229,52.8676,52.7782,52.7961,57112.0
2018-12-28 12:40:00,59.06,59.09,59.02,59.03,28974.0,52.7961,52.8229,52.7603,52.7693,28974.0
2018-12-28 12:50:00,59.04,59.07,59.02,59.04,42314.0,52.7782,52.805,52.7603,52.7782,42314.0
2018-12-28 13:00:00,59.05,59.08,59.04,59.08,26604.0,52.7872,52.814,52.7782,52.814,26604.0
2018-12-28 13:10:00,59.09,59.14,59.08,59.08,27901.0,52.8229,52.8676,52.814,52.814,27901.0
2018-12-28 13:20:00,59.08,59.09,59.04,59.08,51611.0,52.814,52.8229,52.7782,52.814,51611.0
2018-12-28 13:30:00,59.06,59.08,59.03,59.07,45539.0,52.7961,52.814,52.7693,52.805,45539.0
2018-12-28 13:40:00,59.07,59.11,59.05,59.11,33707.0,52.805,52.8408,52.7872,52.8408,33707.0
2018-12-28 13:50:00,59.12,59.16,59.07,59.1,32203.0,52.8497,52.8855,52.805,52.8319,32203.0
2018-12-28 14:00:00,59.11,59.2,59.1,59.19,52775.0,52.8408,52.9213,52.8319,52.9123,52775.0
2018-12-28 14:10:00,59.18,59.24,59.14,59.18,76550.0,52.9034,52.957,52.8676,52.9034,76550.0
2018-12-28 14:20:00,59.19,59.22,59.15,59.17,52290.0,52.9123,52.9391,52.8766,52.8944,52290.0
2018-12-28 14:30:00,59.18,59.26,59.18,59.26,131658.0,52.9034,52.9749,52.9034,52.9749,131658.0
2018-12-28 14:40:00,59.26,59.29,59.24,59.29,168865.0,52.9749,53.0017,52.957,53.0017,168865.0
2018-12-28 14:50:00,59.28,59.38,59.28,59.33,152744.0,52.9928,53.0822,52.9928,53.0375,152744.0
2018-12-28 15:00:00,59.33,59.35,59.21,59.24,161632.0,53.0375,53.0553,52.9302,52.957,161632.0
2018-12-28 15:10:00,59.24,59.24,59.15,59.16,146810.0,52.957,52.957,52.8766,52.8855,146810.0
2018-12-28 15:20:00,59.16,59.19,59.07,59.11,158197.0,52.8855,52.9123,52.805,52.8408,158197.0
2018-12-28 15:30:00,59.11,59.15,59.04,59.05,99931.0,52.8408,52.8766,52.7782,52.7872,99931.0
2018-12-28 15:40:00,59.04,59.1,59.0,59.1,92813.0,52.7782,52.8319,52.7425,52.8319,92813.0
2018-12-28 15:50:00,59.09,59.21,59.05,59.19,165385.0,52.8229,52.9302,52.7872,52.9123,165385.0
2018-12-31 09:30:00,59.52,59.61,59.46,59.52,51190.0,53.2073,53.2878,53.1537,53.2073,51190.0
2018-12-31 09:40:00,59.53,59.57,59.48,59.52,51255.0,53.2163,53.252,53.1716,53.2073,51255.0
2018-12-31 09:50:00,59.52,59.52,59.4,59.47,38552.0,53.2073,53.2073,53.1,53.1626,38552.0
2018-12-31 10:00:00,59.48,59.55,59.47,59.47,42275.0,53.1716,53.2341,53.1626,53.1626,42275.0
2018-12-31 10:10:00,59.46,59.5,59.36,59.4,43491.0,53.1537,53.1894,53.0643,53.1,43491.0
2018-12-31 10:20:00,59.39,59.4,59.28,59.32,22174.0,53.0911,53.1,52.9928,53.0285,22174.0
2018-12-31 10:30:00,59.33,59.33,59.16,59.2,73265.0,53.0375,53.0375,52.8855,52.9213,73265.0
2018-12-31 10:40:00,59.2,59.29,59.18,59.24,87651.0,52.9213,53.0017,52.9034,52.957,87651.0
2018-12-31 10:50:00,59.22,59.23,59.09,59.12,83101.0,52.9391,52.9481,52.8229,52.8497,83101.0
2018-12-31 11:00:00,59.13,59.2,59.08,59.16,60179.0,52.8587,52.9213,52.814,52.8855,60179.0
2018-12-31 11:10:00,59.15,59.16,59.09,59.1,45353.0,52.8766,52.8855,52.8229,52.8319,45353.0
2018-12-31 11:20:00,59.11,59.12,59.02,59.08,112281.0,52.8408,52.8497,52.7603,52.814,112281.0
2018-12-31 11:30:00,59.08,59.1,58.94,59.02,85781.0,52.814,52.8319,52.6888,52.7603,85781.0
2018-12-31 11:40:00,59.01,59.05,58.91,59.05,73114.0,52.7514,52.7872,52.662,52.7872,73114.0
2018-12-31 11:50:00,59.05,59.07,59.0,59.03,54102.0,52.7872,52.805,52.7425,52.7693,54102.0
2018-12-31 12:00:00,59.04,59.07,58.99,59.0,42318.0,52.7782,52.805,52.7335,52.7425,42318.0
2018-12-31 12:10:00,59.0,59.04,58.93,58.96,55388.0,52.7425,52.7782,52.6799,52.7067,55388.0
2018-12-31 12:20:00,58.96,58.99,58.93,58.95,85075.0,52.7067,52.7335,52.6799,52.6978,85075.0
2018-12-31 12:30:00,58.95,58.99,58.89,58.97,57254.0,52.6978,52.7335,52.6441,52.7157,57254.0
2018-12-31 12:40:00,58.97,58.99,58.91,58.98,46718.0,52.7157,52.7335,52.662,52.7246,46718.0
2018-12-31 12:50:00,58.98,59.0,58.93,59.0,19718.0,52.7246,52.7425,52.6799,52.7425,19718.0
2018-12-31 13:00:00,59.01,59.05,59.0,59.04,43636.0,52.7514,52.7872,52.7425,52.7782,43636.0
2018-12-31 13:10:00,59.03,59.07,59.0,59.02,53135.0,52.7693,52.805,52.7425,52.7603,53135.0
2018-12-31 13:20:00,59.02,59.07,58.99,59.06,50486.0,52.7603,52.805,52.7335,52.7961,50486.0
2018-12-31 13:30:00,59.06,59.07,59.01,59.02,29772.0,52.7961,52.805,52.7514,52.7603,29772.0
2018-12-31 13:40:00,59.02,59.03,58.85,58.9,202395.0,52.7603,52.7693,52.6084,52.6531,202395.0
2018-12-31 13:50:00,58.9,58.92,58.81,58.82,121701.0,52.6531,52.671,52.5726,52.5816,121701.0
2018-12-31 14:00:00,58.81,58.86,58.74,58.83,73058.0,52.5726,52.6173,52.51,52.5905,73058.0
2018-12-31 14:10:00,58.84,58.89,58.76,58.88,85935.0,52.5994,52.6441,52.5279,52.6352,85935.0
2018-12-31 14:20:00,58.88,58.88,58.64,58.66,76533.0,52.6352,52.6352,52.4207,52.4385,76533.0
2018-12-31 14:30:00,58.65,58.76,58.64,58.73,71626.0,52.4296,52.5279,52.4207,52.5011,71626.0
2018-12-31 14:40:00,58.72,58.79,58.7,58.75,101056.0,52.4922,52.5547,52.4743,52.519,101056.0
2018-12-31 14:50:00,58.75,58.84,58.7,58.71,70452.0,52.519,52.5994,52.4743,52.4832,70452.0
2018-12-31 15:00:00,58.7,58.82,58.7,58.74,45972.0,52.4743,52.5816,52.4743,52.51,45972.0
2018-12-31 15:10:00,58.74,58.77,58.7,58.74,64039.0,52.51,52.5369,52.4743,52.51,64039.0
2018-12-31 15:20:00,58.75,58.83,58.7,58.75,51603.0,52.519,52.5905,52.4743,52.519,51603.0
2018-12-31 15:30:00,58.75,58.81,58.72,58.74,92385.0,52.519,52.5726,52.4922,52.51,92385.0
2018-12-31 15:40:00,58.74,58.82,58.74,58.76,96267.0,52.51,52.5816,52.51,52.5279,96267.0
2018-12-31 15:50:00,58.77,58.86,58.68,58.85,218023.0,52.5369,52.6173,52.4564,52.6084,218023.0
2019-01-02 09:30:00,57.74,57.84,57.7,57.83,135033.0,51.6161,51.7055,51.5803,51.6966,135033.0
2019-01-02 09:40:00,57.82,57.89,57.77,57.88,60800.0,51.6876,51.7502,51.6429,51.7413,60800.0
2019-01-02 09:50:00,57.89,57.94,57.85,57.94,64771.0,51.7502,51.7949,51.7144,51.7949,64771.0
2019-01-02 10:00:00,57.93,58.07,57.87,58.06,132885.0,51.786,51.9111,51.7323,51.9022,132885.0
2019-01-02 10:10:00,58.06,58.11,58.03,58.05,89756.0,51.9022,51.9469,51.8753,51.8932,89756.0
2019-01-02 10:20:00,58.06,58.08,58.01,58.03,94226.0,51.9022,51.92,51.8575,51.8753,94226.0
2019-01-02 10:30:00,58.03,58.05,57.99,58.02,21658.0,51.8753,51.8932,51.8396,51.8664,21658.0
2019-01-02 10:40:00,58.02,58.14,58.02,58.11,95402.0,51.8664,51.9737,51.8664,51.9469,95402.0
2019-01-02 10:50:00,58.11,58.21,58.1,58.19,83988.0,51.9469,52.0363,51.9379,52.0184,83988.0
2019-01-02 11:00:00,58.2,58.22,58.17,58.21,63940.0,52.0273,52.0452,52.0005,52.0363,63940.0
2019-01-02 11:10:00,58.22,58.29,58.21,58.27,103328.0,52.0452,52.1078,52.0363,52.0899,103328.0
2019-01-02 11:20:00,58.28,58.29,58.18,58.18,120802.0,52.0988,52.1078,52.0094,52.0094,120802.0
2019-01-02 11:30:00,58.18,58.2,58.13,58.15,44856.0,52.0094,52.0273,51.9647,51.9826,44856.0
2019-01-02 11:40:00,58.16,58.29,58.15,58.28,65106.0,51.9916,52.1078,51.9826,52.0988,65106.0
2019-01-02 11:50:00,58.28,58.3,58.21,58.21,48870.0,52.0988,52.1167,52.0363,52.0363,48870.0
2019-01-02 12:00:00,58.21,58.26,58.19,58.25,60555.0,52.0363,52.081,52.0184,52.072,60555.0
2019-01-02 12:10:00,58.25,58.25,58.2,58.2,26788.0,52.072,52.072,52.0273,52.0273,26788.0
2019-01-02 12:20:00,58.2,58.24,58.17,58.22,60634.0,52.0273,52.0631,52.0005,52.0452,60634.0
2019-01-02 12:30:00,58.23,58.32,58.23,58.32,58077.0,52.0541,52.1346,52.0541,52.1346,58077.0
2019-01-02 12:40:00,58.31,58.31,58.25,58.27,32220.0,52.1257,52.1257,52.072,52.0899,32220.0
2019-01-02 12:50:00,58.26,58.29,58.22,58.26,39984.0,52.081,52.1078,52.0452,52.081,39984.0
2019-01-02 13:00:00,58.26,58.31,58.25,58.3,41090.0,52.081,52.1257,52.072,52.1167,41090.0
2019-01-02 13:10:00,58.3,58.33,58.26,58.33,29547.0,52.1167,52.1435,52.081,52.1435,29547.0
2019-01-02 13:20:00,58.33,58.34,58.28,58.3,17477.0,52.1435,52.1525,52.0988,52.1167,17477.0
2019-01-02 13:30:00,58.3,58.33,58.25,58.26,46764.0,52.1167,52.1435,52.072,52.081,46764.0
2019-01-02 13:40:00,58.27,58.31,58.24,58.29,48322.0,52.0899,52.1257,52.0631,52.1078,48322.0
2019-01-02 13:50:00,58.29,58.32,58.28,58.31,21697.0,52.1078,52.1346,52.0988,52.1257,21697.0
2019-01-02 14:00:00,58.31,58.31,58.2,58.22,25308.0,52.1257,52.1257,52.0273,52.0452,25308.0
2019-01-02 14:10:00,58.22,58.25,58.19,58.22,43171.0,52.0452,52.072,52.0184,52.0452,43171.0
2019-01-02 14:20:00,58.22,58.27,58.21,58.25,40766.0,52.0452,52.0899,52.0363,52.072,40766.0
2019-01-02 14:30:00,58.26,58.31,58.24,58.26,34203.0,52.081,52.1257,52.0631,52.081,34203.0
2019-01-02 14:40:00,58.26,58.27,58.16,58.21,76041.0,52.081,52.0899,51.9916,52.0363,76041.0
2019-01-02 14:50:00,58.21,58.22,58.15,58.16,29951.0,52.0363,52.0452,51.9826,51.9916,29951.0
2019-01-02 15:00:00,58.17,58.17,58.04,58.06,75058.0,52.0005,52.0005,51.8843,51.9022,75058.0
2019-01-02 15:10:00,58.05,58.06,57.98,58.01,73882.0,51.8932,51.9022,51.8307,51.8575,73882.0
2019-01-02 15:20:00,58.01,58.12,58.01,58.09,66958.0,51.8575,51.9558,51.8575,51.929,66958.0
2019-01-02 15:30:00,58.09,58.13,58.01,58.09,85444.0,51.929,51.9647,51.8575,51.929,85444.0
2019-01-02 15:40:00,58.09,58.14,58.05,58.12,105705.0,51.929,51.9737,51.8932,51.9558,105705.0
2019-01-02 15:50:00,58.12,58.2,58.05,58.1,1182314.0,51.9558,52.0273,51.8932,51.9379,1182314.0
2019-01-03 09:30:00,57.28,57.29,57.07,57.09,121592.0,51.2049,51.2138,51.0172,51.035,121592.0
2019-01-03 09:40:00,57.08,57.13,57.02,57.03,124496.0,51.0261,51.0708,50.9725,50.9814,124496.0
2019-01-03 09:50:00,57.01,57.07,56.96,57.03,66866.0,50.9635,51.0172,50.9188,50.9814,66866.0
2019-01-03 10:00:00,57.02,57.05,56.87,56.87,92511.0,50.9725,50.9993,50.8384,50.8384,92511.0
2019-01-03 10:10:00,56.87,56.88,56.8,56.85,78069.0,50.8384,50.8473,50.7758,50.8205,78069.0
2019-01-03 10:20:00,56.85,56.9,56.81,56.84,102247.0,50.8205,50.8652,50.7847,50.8116,102247.0
2019-01-03 10:30:00,56.84,56.84,56.65,56.69,100437.0,50.8116,50.8116,50.6417,50.6775,100437.0
2019-01-03 10:40:00,56.69,56.76,56.66,56.7,131327.0,50.6775,50.74,50.6506,50.6864,131327.0
2019-01-03 10:50:00,56.7,56.84,56.69,56.81,98681.0,50.6864,50.8116,50.6775,50.7847,98681.0
2019-01-03 11:00:00,56.82,56.86,56.8,56.82,80188.0,50.7937,50.8294,50.7758,50.7937,80188.0
2019-01-03 11:10:00,56.81,56.96,56.81,56.93,91939.0,50.7847,50.9188,50.7847,50.892,91939.0
2019-01-03 11:20:00,56.94,56.99,56.93,56.95,112565.0,50.901,50.9456,50.892,50.9099,112565.0
2019-01-03 11:30:00,56.96,57.11,56.93,57.1,139863.0,50.9188,51.0529,50.892,51.044,139863.0
2019-01-03 11:40:00,57.1,57.25,57.1,57.17,136878.0,51.044,51.1781,51.044,51.1066,136878.0
2019-01-03 11:50:00,57.17,57.21,57.08,57.12,77428.0,51.1066,51.1423,51.0261,51.0619,77428.0
2019-01-03 12:00:00,57.12,57.17,57.07,57.09,126588.0,51.0619,51.1066,51.0172,51.035,126588.0
2019-01-03 12:10:00,57.09,57.17,57.07,57.1,31282.0,51.035,51.1066,51.0172,51.044,31282.0
2019-01-03 12:20:00,57.11,57.15,57.06,57.09,24261.0,51.0529,51.0887,51.0082,51.035,24261.0
2019-01-03 12:30:00,57.08,57.15,57.01,57.04,27897.0,51.0261,51.0887,50.9635,50.9903,27897.0
2019-01-03 12:40:00,57.04,57.11,57.03,57.08,19109.0,50.9903,51.0529,50.9814,51.0261,19109.0
2019-01-03 12:50:00,57.07,57.11,57.05,57.06,47584.0,51.0172,51.0529,50.9993,51.0082,47584.0
2019-01-03 13:00:00,57.06,57.06,56.98,56.98,35200.0,51.0082,51.0082,50.9367,50.9367,35200.0
2019-01-03 13:10:00,56.98,57.01,56.83,56.86,117248.0,50.9367,50.9635,50.8026,50.8294,117248.0
2019-01-03 13:20:00,56.86,56.93,56.86,56.91,20895.0,50.8294,50.892,50.8294,50.8741,20895.0
2019-01-03 13:30:00,56.92,56.96,56.87,56.95,27510.0,50.8831,50.9188,50.8384,50.9099,27510.0
2019-01-03 13:40:00,56.95,56.98,56.9,56.9,26511.0,50.9099,50.9367,50.8652,50.8652,26511.0
2019-01-03 13:50:00,56.9,56.91,56.82,56.85,46177.0,50.8652,50.8741,50.7937,50.8205,46177.0
2019-01-03 14:00:00,56.84,56.89,56.82,56.87,79304.0,50.8116,50.8563,50.7937,50.8384,79304.0
2019-01-03 14:10:00,56.87,56.91,56.84,56.9,37775.0,50.8384,50.8741,50.8116,50.8652,37775.0
2019-01-03 14:20:00,56.9,56.96,56.87,56.95,39186.0,50.8652,50.9188,50.8384,50.9099,39186.0
2019-01-03 14:30:00,56.95,56.99,56.91,56.95,50251.0,50.9099,50.9456,50.8741,50.9099,50251.0
2019-01-03 14:40:00,56.95,56.97,56.87,56.89,52587.0,50.9099,50.9278,50.8384,50.8563,52587.0
2019-01-03 14:50:00,56.89,56.89,56.82,56.82,119565.0,50.8563,50.8563,50.7937,50.7937,119565.0
2019-01-03 15:00:00,56.83,56.88,56.81,56.87,59525.0,50.8026,50.8473,50.7847,50.8384,59525.0
2019-01-03 15:10:00,56.88,56.91,56.81,56.89,75689.0,50.8473,50.8741,50.7847,50.8563,75689.0
2019-01-03 15:20:00,56.89,56.91,56.85,56.87,63159.0,50.8563,50.8741,50.8205,50.8384,63159.0
2019-01-03 15:30:00,56.87,56.95,56.85,56.85,120859.0,50.8384,50.9099,50.8205,50.8205,120859.0
2019-01-03 15:40:00,56.85,56.92,56.83,56.88,97395.0,50.8205,50.8831,50.8026,50.8473,97395.0
2019-01-03 15:50:00,56.89,56.94,56.74,56.81,417771.0,50.8563,50.901,50.7222,50.7847,417771.0
2019-01-04 09:30:00,57.74,57.74,57.64,57.72,257017.0,51.6161,51.6161,51.5267,51.5982,257017.0
2019-01-04 09:40:00,57.7,57.76,57.69,57.73,133692.0,51.5803,51.634,51.5714,51.6072,133692.0
2019-01-04 09:50:00,57.73,57.76,57.69,57.73,106604.0,51.6072,51.634,51.5714,51.6072,106604.0
2019-01-04 10:00:00,57.73,57.81,57.73,57.8,96145.0,51.6072,51.6787,51.6072,51.6697,96145.0
2019-01-04 10:10:00,57.8,57.8,57.72,57.73,131760.0,51.6697,51.6697,51.5982,51.6072,131760.0
2019-01-04 10:20:00,57.73,58.18,57.66,58.17,303567.0,51.6072,52.0094,51.5446,52.0005,303567.0
2019-01-04 10:30:00,58.17,58.23,58.15,58.18,162424.0,52.0005,52.0541,51.9826,52.0094,162424.0
2019-01-04 10:40:00,58.19,58.23,58.12,58.22,103484.0,52.0184,52.0541,51.9558,52.0452,103484.0
2019-01-04 10:50:00,58.21,58.42,58.2,58.41,330591.0,52.0363,52.224,52.0273,52.215,330591.0
2019-01-04 11:00:00,58.41,58.44,58.36,58.41,83715.0,52.215,52.2419,52.1703,52.215,83715.0
2019-01-04 11:10:00,58.41,58.44,58.32,58.37,130092.0,52.215,52.2419,52.1346,52.1793,130092.0
2019-01-04 11:20:00,58.38,58.38,58.31,58.35,88416.0,52.1882,52.1882,52.1257,52.1614,88416.0
2019-01-04 11:30:00,58.35,58.38,58.32,58.35,66517.0,52.1614,52.1882,52.1346,52.1614,66517.0
2019-01-04 11:40:00,58.35,58.44,58.34,58.42,55998.0,52.1614,52.2419,52.1525,52.224,55998.0
2019-01-04 11:50:00,58.42,58.49,58.41,58.48,75327.0,52.224,52.2866,52.215,52.2776,75327.0
2019-01-04 12:00:00,58.48,58.49,58.43,58.48,52217.0,52.2776,52.2866,52.2329,52.2776,52217.0
2019-01-04 12:10:00,58.47,58.52,58.44,58.51,136699.0,52.2687,52.3134,52.2419,52.3044,136699.0
2019-01-04 12:20:00,58.51,58.54,58.5,58.51,107056.0,52.3044,52.3313,52.2955,52.3044,107056.0
2019-01-04 12:30:00,58.53,58.57,58.5,58.56,45477.0,52.3223,52.3581,52.2955,52.3491,45477.0
2019-01-04 12:40:00,58.57,58.64,58.57,58.63,139642.0,52.3581,52.4207,52.3581,52.4117,139642.0
2019-01-04 12:50:00,58.63,58.65,58.6,58.6,94895.0,52.4117,52.4296,52.3849,52.3849,94895.0
2019-01-04 13:00:00,58.61,58.66,58.61,58.66,67454.0,52.3938,52.4385,52.3938,52.4385,67454.0
2019-01-04 13:10:00,58.66,58.68,58.62,58.68,50640.0,52.4385,52.4564,52.4028,52.4564,50640.0
2019-01-04 13:20:00,58.67,58.69,58.63,58.66,41161.0,52.4475,52.4653,52.4117,52.4385,41161.0
2019-01-04 13:30:00,58.66,58.7,58.6,58.63,159614.0,52.4385,52.4743,52.3849,52.4117,159614.0
2019-01-04 13:40:00,58.63,58.63,58.55,58.56,111540.0,52.4117,52.4117,52.3402,52.3491,111540.0
2019-01-04 13:50:00,58.55,58.58,58.53,58.55,80477.0,52.3402,52.367,52.3223,52.3402,80477.0
2019-01-04 14:00:00,58.55,58.58,58.52,58.55,63192.0,52.3402,52.367,52.3134,52.3402,63192.0
2019-01-04 14:10:00,58.55,58.62,58.55,58.62,28937.0,52.3402,52.4028,52.3402,52.4028,28937.0
2019-01-04 14:20:00,58.62,58.67,58.61,58.64,83370.0,52.4028,52.4475,52.3938,52.4207,83370.0
2019-01-04 14:30:00,58.64,58.69,58.62,58.65,76641.0,52.4207,52.4653,52.4028,52.4296,76641.0
2019-01-04 14:40:00,58.65,58.69,58.6,58.62,94992.0,52.4296,52.4653,52.3849,52.4028,94992.0
2019-01-04 14:50:00,58.63,58.64,58.57,58.58,52333.0,52.4117,52.4207,52.3581,52.367,52333.0
2019-01-04 15:00:00,58.57,58.64,58.56,58.63,35702.0,52.3581,52.4207,52.3491,52.4117,35702.0
2019-01-04 15:10:00,58.62,58.68,58.62,58.65,43651.0,52.4028,52.4564,52.4028,52.4296,43651.0
2019-01-04 15:20:00,58.66,58.68,58.56,58.58,85678.0,52.4385,52.4564,52.3491,52.367,85678.0
2019-01-04 15:30:00,58.58,58.73,58.56,58.64,86465.0,52.367,52.5011,52.3491,52.4207,86465.0
2019-01-04 15:40:00,58.64,58.67,58.6,58.63,58549.0,52.4207,52.4475,52.3849,52.4117,58549.0
2019-01-04 15:50:00,58.63,58.64,58.58,58.61,222171.0,52.4117,52.4207,52.367,52.3938,222171.0
2019-01-07 09:30:00,58.61,58.69,58.56,58.6,159507.0,52.3938,52.4653,52.3491,52.3849,159507.0
2019-01-07 09:40:00,58.6,58.66,58.6,58.62,77981.0,52.3849,52.4385,52.3849,52.4028,77981.0
2019-01-07 09:50:00,58.62,58.64,58.51,58.61,158925.0,52.4028,52.4207,52.3044,52.3938,158925.0
2019-01-07 10:00:00,58.62,58.69,58.57,58.61,102631.0,52.4028,52.4653,52.3581,52.3938,102631.0
2019-01-07 10:10:00,58.61,58.61,58.48,58.49,221792.0,52.3938,52.3938,52.2776,52.2866,221792.0
2019-01-07 10:20:00,58.48,58.53,58.45,58.5,164290.0,52.2776,52.3223,52.2508,52.2955,164290.0
2019-01-07 10:30:00,58.5,58.61,58.5,58.57,141534.0,52.2955,52.3938,52.2955,52.3581,141534.0
2019-01-07 10:40:00,58.57,58.67,58.54,58.66,163749.0,52.3581,52.4475,52.3313,52.4385,163749.0
2019-01-07 10:50:00,58.66,58.7,58.64,58.66,64655.0,52.4385,52.4743,52.4207,52.4385,64655.0
2019-01-07 11:00:00,58.66,58.72,58.64,58.66,60065.0,52.4385,52.4922,52.4207,52.4385,60065.0
2019-01-07 11:10:00,58.66,58.7,58.66,58.69,57377.0,52.4385,52.4743,52.4385,52.4653,57377.0
2019-01-07 11:20:00,58.68,58.68,58.64,58.67,76707.0,52.4564,52.4564,52.4207,52.4475,76707.0
2019-01-07 11:30:00,58.67,58.76,58.65,58.76,63237.0,52.4475,52.5279,52.4296,52.5279,63237.0
2019-01-07 11:40:00,58.75,58.81,58.74,58.8,48013.0,52.519,52.5726,52.51,52.5637,48013.0
2019-01-07 11:50:00,58.81,58.9,58.8,58.9,76940.0,52.5726,52.6531,52.5637,52.6531,76940.0
2019-01-07 12:00:00,58.9,58.92,58.84,58.84,57225.0,52.6531,52.671,52.5994,52.5994,57225.0
2019-01-07 12:10:00,58.84,58.9,58.84,58.87,36067.0,52.5994,52.6531,52.5994,52.6263,36067.0
2019-01-07 12:20:00,58.87,58.97,58.87,58.95,100585.0,52.6263,52.7157,52.6263,52.6978,100585.0
2019-01-07 12:30:00,58.95,58.97,58.93,58.97,31892.0,52.6978,52.7157,52.6799,52.7157,31892.0
2019-01-07 12:40:00,58.98,59.05,58.96,59.03,28783.0,52.7246,52.7872,52.7067,52.7693,28783.0
2019-01-07 12:50:00,59.03,59.09,59.0,59.07,23052.0,52.7693,52.8229,52.7425,52.805,23052.0
2019-01-07 13:00:00,59.08,59.12,59.08,59.1,65698.0,52.814,52.8497,52.814,52.8319,65698.0
2019-01-07 13:10:00,59.11,59.14,59.11,59.11,35276.0,52.8408,52.8676,52.8408,52.8408,35276.0
2019-01-07 13:20:00,59.12,59.13,59.07,59.08,23446.0,52.8497,52.8587,52.805,52.814,23446.0
2019-01-07 13:30:00,59.08,59.1,59.07,59.1,21348.0,52.814,52.8319,52.805,52.8319,21348.0
2019-01-07 13:40:00,59.09,59.1,59.02,59.02,30724.0,52.8229,52.8319,52.7603,52.7603,30724.0
2019-01-07 13:50:00,59.02,59.02,58.96,58.98,294377.0,52.7603,52.7603,52.7067,52.7246,294377.0
2019-01-07 14:00:00,58.98,59.05,58.97,59.01,283880.0,52.7246,52.7872,52.7157,52.7514,283880.0
2019-01-07 14:10:00,59.01,59.01,58.97,58.97,89553.0,52.7514,52.7514,52.7157,52.7157,89553.0
2019-01-07 14:20:00,58.98,58.99,58.93,58.95,65729.0,52.7246,52.7335,52.6799,52.6978,65729.0
2019-01-07 14:30:00,58.95,58.99,58.94,58.95,45889.0,52.6978,52.7335,52.6888,52.6978,45889.0
2019-01-07 14:40:00,58.95,58.97,58.91,58.94,79037.0,52.6978,52.7157,52.662,52.6888,79037.0
2019-01-07 14:50:00,58.93,58.93,58.89,58.89,23887.0,52.6799,52.6799,52.6441,52.6441,23887.0
2019-01-07 15:00:00,58.89,58.95,58.88,58.9,78664.0,52.6441,52.6978,52.6352,52.6531,78664.0
2019-01-07 15:10:00,58.91,58.96,58.89,58.96,67391.0,52.662,52.7067,52.6441,52.7067,67391.0
2019-01-07 15:20:00,58.95,59.0,58.95,58.97,71479.0,52.6978,52.7425,52.6978,52.7157,71479.0
2019-01-07 15:30:00,58.97,58.99,58.9,58.97,87586.0,52.7157,52.7335,52.6531,52.7157,87586.0
2019-01-07 15:40:00,58.97,59.01,58.94,59.01,46426.0,52.7157,52.7514,52.6888,52.7514,46426.0
2019-01-07 15:50:00,59.0,59.01,58.83,58.83,259026.0,52.7425,52.7514,52.5905,52.5905,259026.0
2019-01-08 09:30:00,58.11,58.28,58.08,58.24,143041.0,51.9469,52.0988,51.92,52.0631,143041.0
2019-01-08 09:40:00,58.23,58.3,58.15,58.18,76206.0,52.0541,52.1167,51.9826,52.0094,76206.0
2019-01-08 09:50:00,58.19,58.24,58.16,58.23,75196.0,52.0184,52.0631,51.9916,52.0541,75196.0
2019-01-08 10:00:00,58.24,58.28,58.24,58.24,67904.0,52.0631,52.0988,52.0631,52.0631,67904.0
2019-01-08 10:10:00,58.24,58.25,58.0,58.01,85906.0,52.0631,52.072,51.8485,51.8575,85906.0
2019-01-08 10:20:00,58.01,58.1,58.01,58.07,86968.0,51.8575,51.9379,51.8575,51.9111,86968.0
2019-01-08 10:30:00,58.08,58.09,58.0,58.07,127563.0,51.92,51.929,51.8485,51.9111,127563.0
2019-01-08 10:40:00,58.06,58.08,57.89,57.91,117541.0,51.9022,51.92,51.7502,51.7681,117541.0
2019-01-08 10:50:00,57.91,57.97,57.81,57.96,96235.0,51.7681,51.8217,51.6787,51.8128,96235.0
2019-01-08 11:00:00,57.96,58.12,57.96,58.1,103159.0,51.8128,51.9558,51.8128,51.9379,103159.0
2019-01-08 11:10:00,58.09,58.1,58.01,58.05,71761.0,51.929,51.9379,51.8575,51.8932,71761.0
2019-01-08 11:20:00,58.05,58.06,58.01,58.03,53139.0,51.8932,51.9022,51.8575,51.8753,53139.0
2019-01-08 11:30:00,58.02,58.03,57.93,57.97,71026.0,51.8664,51.8753,51.786,51.8217,71026.0
2019-01-08 11:40:00,57.97,57.99,57.94,57.99,31590.0,51.8217,51.8396,51.7949,51.8396,31590.0
2019-01-08 11:50:00,57.98,58.07,57.97,58.06,62037.0,51.8307,51.9111,51.8217,51.9022,62037.0
2019-01-08 12:00:00,58.07,58.11,58.06,58.08,87476.0,51.9111,51.9469,51.9022,51.92,87476.0
2019-01-08 12:10:00,58.09,58.14,58.06,58.11,147148.0,51.929,51.9737,51.9022,51.9469,147148.0
2019-01-08 12:20:00,58.11,58.16,58.09,58.11,71317.0,51.9469,51.9916,51.929,51.9469,71317.0
2019-01-08 12:30:00,58.12,58.15,58.03,58.04,54388.0,51.9558,51.9826,51.8753,51.8843,54388.0
2019-01-08 12:40:00,58.03,58.07,57.91,57.91,65905.0,51.8753,51.9111,51.7681,51.7681,65905.0
2019-01-08 12:50:00,57.91,57.93,57.88,57.92,81244.0,51.7681,51.786,51.7413,51.777,81244.0
2019-01-08 13:00:00,57.92,57.96,57.87,57.92,70710.0,51.777,51.8128,51.7323,51.777,70710.0
2019-01-08 13:10:00,57.93,57.99,57.93,57.96,49158.0,51.786,51.8396,51.786,51.8128,49158.0
2019-01-08 13:20:00,57.95,57.99,57.94,57.98,31681.0,51.8038,51.8396,51.7949,51.8307,31681.0
2019-01-08 13:30:00,57.98,58.01,57.96,57.99,91810.0,51.8307,51.8575,51.8128,51.8396,91810.0
2019-01-08 13:40:00,58.0,58.0,57.94,57.96,37653.0,51.8485,51.8485,51.7949,51.8128,37653.0
2019-01-08 13:50:00,57.97,58.08,57.97,58.03,64587.0,51.8217,51.92,51.8217,51.8753,64587.0
2019-01-08 14:00:00,58.04,58.07,58.0,58.07,45411.0,51.8843,51.9111,51.8485,51.9111,45411.0
2019-01-08 14:10:00,58.06,58.11,58.06,58.08,32119.0,51.9022,51.9469,51.9022,51.92,32119.0
2019-01-08 14:20:00,58.08,58.09,58.04,58.08,43127.0,51.92,51.929,51.8843,51.92,43127.0
2019-01-08 14:30:00,58.07,58.12,58.05,58.11,60522.0,51.9111,51.9558,51.8932,51.9469,60522.0
2019-01-08 14:40:00,58.11,58.15,58.1,58.14,58447.0,51.9469,51.9826,51.9379,51.9737,58447.0
2019-01-08 14:50:00,58.13,58.13,58.07,58.09,31274.0,51.9647,51.9647,51.9111,51.929,31274.0
2019-01-08 15:00:00,58.1,58.15,58.06,58.09,77351.0,51.9379,51.9826,51.9022,51.929,77351.0
2019-01-08 15:10:00,58.08,58.13,58.06,58.13,44743.0,51.92,51.9647,51.9022,51.9647,44743.0
2019-01-08 15:20:00,58.12,58.14,58.09,58.14,35875.0,51.9558,51.9737,51.929,51.9737,35875.0
2019-01-08 15:30:00,58.14,58.17,58.13,58.16,63756.0,51.9737,52.0005,51.9647,51.9916,63756.0
2019-01-08 15:40:00,58.16,58.18,58.11,58.16,165088.0,51.9916,52.0094,51.9469,51.9916,165088.0
2019-01-08 15:50:00,58.16,58.18,58.1,58.15,384266.0,51.9916,52.0094,51.9379,51.9826,384266.0
2019-01-09 09:30:00,59.42,59.6,59.36,59.57,289802.0,53.1179,53.2788,53.0643,53.252,289802.0
2019-01-09 09:40:00,59.57,59.64,59.54,59.63,263010.0,53.252,53.3146,53.2252,53.3057,263010.0
2019-01-09 09:50:00,59.63,59.8,59.62,59.79,220857.0,53.3057,53.4576,53.2967,53.4487,220857.0
2019-01-09 10:00:00,59.8,59.84,59.75,59.8,239349.0,53.4576,53.4934,53.4129,53.4576,239349.0
2019-01-09 10:10:00,59.8,59.84,59.74,59.84,164331.0,53.4576,53.4934,53.404,53.4934,164331.0
2019-01-09 10:20:00,59.86,59.9,59.8,59.83,114725.0,53.5113,53.547,53.4576,53.4844,114725.0
2019-01-09 10:30:00,59.83,59.83,59.63,59.68,137511.0,53.4844,53.4844,53.3057,53.3503,137511.0
2019-01-09 10:40:00,59.67,59.69,59.46,59.54,132080.0,53.3414,53.3593,53.1537,53.2252,132080.0
2019-01-09 10:50:00,59.55,59.65,59.55,59.65,75442.0,53.2341,53.3235,53.2341,53.3235,75442.0
2019-01-09 11:00:00,59.65,59.78,59.64,59.68,155945.0,53.3235,53.4397,53.3146,53.3503,155945.0
2019-01-09 11:10:00,59.68,59.71,59.61,59.67,104124.0,53.3503,53.3772,53.2878,53.3414,104124.0
2019-01-09 11:20:00,59.67,59.74,59.63,59.72,111326.0,53.3414,53.404,53.3057,53.3861,111326.0
2019-01-09 11:30:00,59.72,59.73,59.67,59.69,72267.0,53.3861,53.395,53.3414,53.3593,72267.0
2019-01-09 11:40:00,59.7,59.77,59.67,59.77,67910.0,53.3682,53.4308,53.3414,53.4308,67910.0
2019-01-09 11:50:00,59.77,59.8,59.69,59.71,95647.0,53.4308,53.4576,53.3593,53.3772,95647.0
2019-01-09 12:00:00,59.71,59.72,59.68,59.69,128018.0,53.3772,53.3861,53.3503,53.3593,128018.0
2019-01-09 12:10:00,59.69,59.73,59.68,59.69,65531.0,53.3593,53.395,53.3503,53.3593,65531.0
2019-01-09 12:20:00,59.69,59.7,59.68,59.68,34518.0,53.3593,53.3682,53.3503,53.3503,34518.0
2019-01-09 12:30:00,59.69,59.74,59.68,59.73,42579.0,53.3593,53.404,53.3503,53.395,42579.0
2019-01-09 12:40:00,59.73,59.78,59.71,59.75,40630.0,53.395,53.4397,53.3772,53.4129,40630.0
2019-01-09 12:50:00,59.75,59.81,59.74,59.81,33661.0,53.4129,53.4666,53.404,53.4666,33661.0
2019-01-09 13:00:00,59.81,59.81,59.75,59.78,36949.0,53.4666,53.4666,53.4129,53.4397,36949.0
2019-01-09 13:10:00,59.77,59.81,59.76,59.8,46011.0,53.4308,53.4666,53.4219,53.4576,46011.0
2019-01-09 13:20:00,59.8,59.82,59.78,59.81,35323.0,53.4576,53.4755,53.4397,53.4666,35323.0
2019-01-09 13:30:00,59.81,59.83,59.78,59.8,54055.0,53.4666,53.4844,53.4397,53.4576,54055.0
2019-01-09 13:40:00,59.81,59.86,59.8,59.83,56465.0,53.4666,53.5113,53.4576,53.4844,56465.0
2019-01-09 13:50:00,59.83,59.85,59.79,59.84,28467.0,53.4844,53.5023,53.4487,53.4934,28467.0
2019-01-09 14:00:00,59.84,59.96,59.83,59.96,179772.0,53.4934,53.6007,53.4844,53.6007,179772.0
2019-01-09 14:10:00,59.94,59.95,59.7,59.71,63874.0,53.5828,53.5917,53.3682,53.3772,63874.0
2019-01-09 14:20:00,59.7,59.75,59.67,59.7,84167.0,53.3682,53.4129,53.3414,53.3682,84167.0
2019-01-09 14:30:00,59.7,59.75,59.66,59.73,56403.0,53.3682,53.4129,53.3325,53.395,56403.0
2019-01-09 14:40:00,59.74,59.81,59.71,59.81,24675.0,53.404,53.4666,53.3772,53.4666,24675.0
2019-01-09 14:50:00,59.8,59.81,59.74,59.75,121283.0,53.4576,53.4666,53.404,53.4129,121283.0
2019-01-09 15:00:00,59.74,59.75,59.7,59.73,107086.0,53.404,53.4129,53.3682,53.395,107086.0
2019-01-09 15:10:00,59.73,59.76,59.68,59.73,82760.0,53.395,53.4219,53.3503,53.395,82760.0
2019-01-09 15:20:00,59.73,59.78,59.68,59.69,50986.0,53.395,53.4397,53.3503,53.3593,50986.0
2019-01-09 15:30:00,59.68,59.7,59.62,59.64,116218.0,53.3503,53.3682,53.2967,53.3146,116218.0
2019-01-09 15:40:00,59.65,59.69,59.6,59.63,78183.0,53.3235,53.3593,53.2788,53.3057,78183.0
2019-01-09 15:50:00,59.63,59.7,59.6,59.67,196466.0,53.3057,53.3682,53.2788,53.3414,196466.0
2019-01-10 09:30:00,59.36,59.47,59.34,59.41,206279.0,53.0643,53.1626,53.0464,53.109,206279.0
2019-01-10 09:40:00,59.41,59.45,59.39,59.44,176981.0,53.109,53.1447,53.0911,53.1358,176981.0
2019-01-10 09:50:00,59.43,59.47,59.42,59.46,82996.0,53.1269,53.1626,53.1179,53.1537,82996.0
2019-01-10 10:00:00,59.46,59.51,59.44,59.49,38345.0,53.1537,53.1984,53.1358,53.1805,38345.0
2019-01-10 10:10:00,59.49,59.51,59.42,59.47,36928.0,53.1805,53.1984,53.1179,53.1626,36928.0
2019-01-10 10:20:00,59.47,59.55,59.47,59.54,41651.0,53.1626,53.2341,53.1626,53.2252,41651.0
2019-01-10 10:30:00,59.54,59.59,59.53,59.56,28200.0,53.2252,53.2699,53.2163,53.2431,28200.0
2019-01-10 10:40:00,59.56,59.57,59.5,59.54,51346.0,53.2431,53.252,53.1894,53.2252,51346.0
2019-01-10 10:50:00,59.53,59.61,59.52,59.59,48212.0,53.2163,53.2878,53.2073,53.2699,48212.0
2019-01-10 11:00:00,59.6,59.66,59.56,59.65,43367.0,53.2788,53.3325,53.2431,53.3235,43367.0
2019-01-10 11:10:00,59.65,59.7,59.64,59.66,51689.0,53.3235,53.3682,53.3146,53.3325,51689.0
2019-01-10 11:20:00,59.66,59.7,59.65,59.67,41718.0,53.3325,53.3682,53.3235,53.3414,41718.0
2019-01-10 11:30:00,59.68,59.76,59.66,59.75,43717.0,53.3503,53.4219,53.3325,53.4129,43717.0
2019-01-10 11:40:00,59.74,59.75,59.69,59.71,26829.0,53.404,53.4129,53.3593,53.3772,26829.0
2019-01-10 11:50:00,59.72,59.77,59.69,59.76,21570.0,53.3861,53.4308,53.3593,53.4219,21570.0
2019-01-10 12:00:00,59.76,59.81,59.7,59.72,52457.0,53.4219,53.4666,53.3682,53.3861,52457.0
2019-01-10 12:10:00,59.72,59.76,59.7,59.75,16996.0,53.3861,53.4219,53.3682,53.4129,16996.0
2019-01-10 12:20:00,59.75,59.8,59.73,59.78,13732.0,53.4129,53.4576,53.395,53.4397,13732.0
2019-01-10 12:30:00,59.79,59.81,59.78,59.81,11210.0,53.4487,53.4666,53.4397,53.4666,11210.0
2019-01-10 12:40:00,59.81,59.87,59.76,59.87,87504.0,53.4666,53.5202,53.4219,53.5202,87504.0
2019-01-10 12:50:00,59.86,59.91,59.8,59.8,57559.0,53.5113,53.556,53.4576,53.4576,57559.0
2019-01-10 13:00:00,59.8,59.8,59.66,59.69,35031.0,53.4576,53.4576,53.3325,53.3593,35031.0
2019-01-10 13:10:00,59.69,59.73,59.64,59.67,37166.0,53.3593,53.395,53.3146,53.3414,37166.0
2019-01-10 13:20:00,59.65,59.66,59.61,59.65,14312.0,53.3235,53.3325,53.2878,53.3235,14312.0
2019-01-10 13:30:00,59.66,59.68,59.62,59.64,23805.0,53.3325,53.3503,53.2967,53.3146,23805.0
2019-01-10 13:40:00,59.64,59.7,59.61,59.7,41688.0,53.3146,53.3682,53.2878,53.3682,41688.0
2019-01-10 13:50:00,59.7,59.76,59.69,59.74,37813.0,53.3682,53.4219,53.3593,53.404,37813.0
2019-01-10 14:00:00,59.75,59.83,59.74,59.8,26006.0,53.4129,53.4844,53.404,53.4576,26006.0
2019-01-10 14:10:00,59.82,59.87,59.82,59.86,56620.0,53.4755,53.5202,53.4755,53.5113,56620.0
2019-01-10 14:20:00,59.86,59.91,59.84,59.84,68863.0,53.5113,53.556,53.4934,53.4934,68863.0
2019-01-10 14:30:00,59.84,59.85,59.81,59.83,27827.0,53.4934,53.5023,53.4666,53.4844,27827.0
2019-01-10 14:40:00,59.83,59.85,59.79,59.79,39787.0,53.4844,53.5023,53.4487,53.4487,39787.0
2019-01-10 14:50:00,59.79,59.81,59.74,59.78,50442.0,53.4487,53.4666,53.404,53.4397,50442.0
2019-01-10 15:00:00,59.78,59.83,59.77,59.8,65051.0,53.4397,53.4844,53.4308,53.4576,65051.0
2019-01-10 15:10:00,59.8,59.82,59.74,59.81,62951.0,53.4576,53.4755,53.404,53.4666,62951.0
2019-01-10 15:20:00,59.81,59.87,59.8,59.87,81084.0,53.4666,53.5202,53.4576,53.5202,81084.0
2019-01-10 15:30:00,59.87,59.93,59.83,59.9,62955.0,53.5202,53.5738,53.4844,53.547,62955.0
2019-01-10 15:40:00,59.91,59.97,59.89,59.9,89193.0,53.556,53.6096,53.5381,53.547,89193.0
2019-01-10 15:50:00,59.91,59.95,59.86,59.93,238526.0,53.556,53.5917,53.5113,53.5738,238526.0
2019-01-11 09:30:00,59.72,59.75,59.66,59.68,82611.0,53.3861,53.4129,53.3325,53.3503,82611.0
2019-01-11 09:40:00,59.68,59.7,59.65,59.67,32541.0,53.3503,53.3682,53.3235,53.3414,32541.0
2019-01-11 09:50:00,59.66,59.71,59.6,59.7,31129.0,53.3325,53.3772,53.2788,53.3682,31129.0
2019-01-11 10:00:00,59.7,59.78,59.69,59.78,59485.0,53.3682,53.4397,53.3593,53.4397,59485.0
2019-01-11 10:10:00,59.78,59.79,59.72,59.77,43764.0,53.4397,53.4487,53.3861,53.4308,43764.0
2019-01-11 10:20:00,59.78,59.8,59.73,59.73,40513.0,53.4397,53.4576,53.395,53.395,40513.0
2019-01-11 10:30:00,59.73,59.8,59.72,59.79,199236.0,53.395,53.4576,53.3861,53.4487,199236.0
2019-01-11 10:40:00,59.78,59.8,59.74,59.79,60362.0,53.4397,53.4576,53.404,53.4487,60362.0
2019-01-11 10:50:00,59.79,59.9,59.76,59.9,53719.0,53.4487,53.547,53.4219,53.547,53719.0
2019-01-11 11:00:00,59.9,59.92,59.87,59.88,45862.0,53.547,53.5649,53.5202,53.5291,45862.0
2019-01-11 11:10:00,59.88,59.88,59.81,59.88,34880.0,53.5291,53.5291,53.4666,53.5291,34880.0
2019-01-11 11:20:00,59.88,59.88,59.84,59.87,17218.0,53.5291,53.5291,53.4934,53.5202,17218.0
2019-01-11 11:30:00,59.87,59.88,59.85,59.86,14584.0,53.5202,53.5291,53.5023,53.5113,14584.0
2019-01-11 11:40:00,59.86,59.9,59.84,59.89,14184.0,53.5113,53.547,53.4934,53.5381,14184.0
2019-01-11 11:50:00,59.89,59.89,59.83,59.87,30958.0,53.5381,53.5381,53.4844,53.5202,30958.0
2019-01-11 12:00:00,59.87,59.9,59.86,59.87,14417.0,53.5202,53.547,53.5113,53.5202,14417.0
2019-01-11 12:10:00,59.86,59.91,59.85,59.89,29258.0,53.5113,53.556,53.5023,53.5381,29258.0
2019-01-11 12:20:00,59.89,59.92,59.85,59.9,16083.0,53.5381,53.5649,53.5023,53.547,16083.0
2019-01-11 12:30:00,59.89,59.94,59.89,59.93,19302.0,53.5381,53.5828,53.5381,53.5738,19302.0
2019-01-11 12:40:00,59.94,59.95,59.88,59.88,9575.0,53.5828,53.5917,53.5291,53.5291,9575.0
2019-01-11 12:50:00,59.88,59.89,59.87,59.89,9037.0,53.5291,53.5381,53.5202,53.5381,9037.0
2019-01-11 13:00:00,59.88,59.88,59.81,59.81,56006.0,53.5291,53.5291,53.4666,53.4666,56006.0
2019-01-11 13:10:00,59.82,59.82,59.78,59.81,51409.0,53.4755,53.4755,53.4397,53.4666,51409.0
2019-01-11 13:20:00,59.81,59.81,59.78,59.8,25635.0,53.4666,53.4666,53.4397,53.4576,25635.0
2019-01-11 13:30:00,59.8,59.81,59.79,59.8,33269.0,53.4576,53.4666,53.4487,53.4576,33269.0
2019-01-11 13:40:00,59.81,59.84,59.79,59.8,75178.0,53.4666,53.4934,53.4487,53.4576,75178.0
2019-01-11 13:50:00,59.8,59.82,59.79,59.82,22509.0,53.4576,53.4755,53.4487,53.4755,22509.0
2019-01-11 14:00:00,59.8,59.83,59.77,59.82,30779.0,53.4576,53.4844,53.4308,53.4755,30779.0
2019-01-11 14:10:00,59.83,59.84,59.82,59.82,9038.0,53.4844,53.4934,53.4755,53.4755,9038.0
2019-01-11 14:20:00,59.82,59.83,59.79,59.82,35800.0,53.4755,53.4844,53.4487,53.4755,35800.0
2019-01-11 14:30:00,59.83,59.83,59.8,59.83,17505.0,53.4844,53.4844,53.4576,53.4844,17505.0
2019-01-11 14:40:00,59.83,59.84,59.79,59.8,38163.0,53.4844,53.4934,53.4487,53.4576,38163.0
2019-01-11 14:50:00,59.81,59.82,59.77,59.77,44909.0,53.4666,53.4755,53.4308,53.4308,44909.0
2019-01-11 15:00:00,59.78,59.82,59.77,59.81,13546.0,53.4397,53.4755,53.4308,53.4666,13546.0
2019-01-11 15:10:00,59.81,59.81,59.75,59.75,27383.0,53.4666,53.4666,53.4129,53.4129,27383.0
2019-01-11 15:20:00,59.76,59.76,59.71,59.72,61102.0,53.4219,53.4219,53.3772,53.3861,61102.0
2019-01-11 15:30:00,59.72,59.85,59.71,59.85,59652.0,53.3861,53.5023,53.3772,53.5023,59652.0
2019-01-11 15:40:00,59.84,59.88,59.83,59.86,29803.0,53.4934,53.5291,53.4844,53.5113,29803.0
2019-01-11 15:50:00,59.87,59.9,59.82,59.86,343103.0,53.5202,53.547,53.4755,53.5113,343103.0
2019-01-14 09:30:00,58.95,59.04,58.92,59.03,85218.0,52.6978,52.7782,52.671,52.7693,85218.0
2019-01-14 09:40:00,59.04,59.08,59.02,59.06,54322.0,52.7782,52.814,52.7603,52.7961,54322.0
2019-01-14 09:50:00,59.06,59.11,59.05,59.08,24450.0,52.7961,52.8408,52.7872,52.814,24450.0
2019-01-14 10:00:00,59.08,59.17,59.04,59.16,115032.0,52.814,52.8944,52.7782,52.8855,115032.0
2019-01-14 10:10:00,59.16,59.2,59.13,59.2,65950.0,52.8855,52.9213,52.8587,52.9213,65950.0
2019-01-14 10:20:00,59.2,59.21,59.18,59.19,21569.0,52.9213,52.9302,52.9034,52.9123,21569.0
2019-01-14 10:30:00,59.19,59.29,59.17,59.26,58891.0,52.9123,53.0017,52.8944,52.9749,58891.0
2019-01-14 10:40:00,59.26,59.29,59.2,59.21,36997.0,52.9749,53.0017,52.9213,52.9302,36997.0
2019-01-14 10:50:00,59.21,59.29,59.18,59.25,37009.0,52.9302,53.0017,52.9034,52.966,37009.0
2019-01-14 11:00:00,59.25,59.25,59.15,59.15,34005.0,52.966,52.966,52.8766,52.8766,34005.0
2019-01-14 11:10:00,59.16,59.17,59.1,59.11,69897.0,52.8855,52.8944,52.8319,52.8408,69897.0
2019-01-14 11:20:00,59.11,59.19,59.09,59.19,25236.0,52.8408,52.9123,52.8229,52.9123,25236.0
2019-01-14 11:30:00,59.18,59.31,59.17,59.3,9118.0,52.9034,53.0196,52.8944,53.0107,9118.0
2019-01-14 11:40:00,59.31,59.34,59.3,59.31,6808.0,53.0196,53.0464,53.0107,53.0196,6808.0
2019-01-14 11:50:00,59.3,59.31,59.22,59.28,13474.0,53.0107,53.0196,52.9391,52.9928,13474.0
2019-01-14 12:00:00,59.27,59.28,59.24,59.27,16876.0,52.9838,52.9928,52.957,52.9838,16876.0
2019-01-14 12:10:00,59.26,59.33,59.26,59.32,24582.0,52.9749,53.0375,52.9749,53.0285,24582.0
2019-01-14 12:20:00,59.31,59.31,59.28,59.28,30512.0,53.0196,53.0196,52.9928,52.9928,30512.0
2019-01-14 12:30:00,59.28,59.28,59.25,59.27,6387.0,52.9928,52.9928,52.966,52.9838,6387.0
2019-01-14 12:40:00,59.27,59.28,59.24,59.26,13919.0,52.9838,52.9928,52.957,52.9749,13919.0
2019-01-14 12:50:00,59.26,59.27,59.24,59.25,3745.0,52.9749,52.9838,52.957,52.966,3745.0
2019-01-14 13:00:00,59.24,59.26,59.2,59.23,8189.0,52.957,52.9749,52.9213,52.9481,8189.0
2019-01-14 13:10:00,59.23,59.28,59.23,59.28,15652.0,52.9481,52.9928,52.9481,52.9928,15652.0
2019-01-14 13:20:00,59.29,59.3,59.27,59.27,5059.0,53.0017,53.0107,52.9838,52.9838,5059.0
2019-01-14 13:30:00,59.27,59.3,59.26,59.29,14550.0,52.9838,53.0107,52.9749,53.0017,14550.0
2019-01-14 13:40:00,59.3,59.32,59.28,59.28,5975.0,53.0107,53.0285,52.9928,52.9928,5975.0
2019-01-14 13:50:00,59.29,59.3,59.25,59.27,8210.0,53.0017,53.0107,52.966,52.9838,8210.0
2019-01-14 14:00:00,59.27,59.27,59.23,59.23,19748.0,52.9838,52.9838,52.9481,52.9481,19748.0
2019-01-14 14:10:00,59.24,59.25,59.21,59.22,83337.0,52.957,52.966,52.9302,52.9391,83337.0
2019-01-14 14:20:00,59.22,59.22,59.18,59.22,77868.0,52.9391,52.9391,52.9034,52.9391,77868.0
2019-01-14 14:30:00,59.22,59.22,59.21,59.21,2312.0,52.9391,52.9391,52.9302,52.9302,2312.0
2019-01-14 14:40:00,59.21,59.25,59.21,59.23,20959.0,52.9302,52.966,52.9302,52.9481,20959.0
2019-01-14 14:50:00,59.23,59.28,59.22,59.26,5401.0,52.9481,52.9928,52.9391,52.9749,5401.0
2019-01-14 15:00:00,59.26,59.26,59.23,59.25,19586.0,52.9749,52.9749,52.9481,52.966,19586.0
2019-01-14 15:10:00,59.26,59.27,59.23,59.26,18123.0,52.9749,52.9838,52.9481,52.9749,18123.0
2019-01-14 15:20:00,59.26,59.29,59.25,59.25,13834.0,52.9749,53.0017,52.966,52.966,13834.0
2019-01-14 15:30:00,59.25,59.26,59.22,59.22,29502.0,52.966,52.9749,52.9391,52.9391,29502.0
2019-01-14 15:40:00,59.22,59.23,59.14,59.14,36864.0,52.9391,52.9481,52.8676,52.8676,36864.0
2019-01-14 15:50:00,59.14,59.21,59.05,59.18,272668.0,52.8676,52.9302,52.7872,52.9034,272668.0
2019-01-15 09:30:00,59.98,60.11,59.95,60.09,208903.0,53.6185,53.7347,53.5917,53.7169,208903.0
2019-01-15 09:40:00,60.1,60.19,60.1,60.12,132449.0,53.7258,53.8063,53.7258,53.7437,132449.0
2019-01-15 09:50:00,60.12,60.2,60.11,60.15,195581.0,53.7437,53.8152,53.7347,53.7705,195581.0
2019-01-15 10:00:00,60.16,60.32,60.16,60.23,107160.0,53.7794,53.9225,53.7794,53.842,107160.0
2019-01-15 10:10:00,60.22,60.22,59.95,60.08,213489.0,53.8331,53.8331,53.5917,53.7079,213489.0
2019-01-15 10:20:00,60.08,60.1,59.99,60.09,60171.0,53.7079,53.7258,53.6275,53.7169,60171.0
2019-01-15 10:30:00,60.09,60.19,60.06,60.19,42667.0,53.7169,53.8063,53.69,53.8063,42667.0
2019-01-15 10:40:00,60.19,60.26,60.19,60.2,66896.0,53.8063,53.8688,53.8063,53.8152,66896.0
2019-01-15 10:50:00,60.21,60.31,60.21,60.3,99394.0,53.8241,53.9135,53.8241,53.9046,99394.0
2019-01-15 11:00:00,60.31,60.31,60.21,60.22,61550.0,53.9135,53.9135,53.8241,53.8331,61550.0
2019-01-15 11:10:00,60.22,60.23,60.16,60.2,98143.0,53.8331,53.842,53.7794,53.8152,98143.0
2019-01-15 11:20:00,60.21,60.22,60.12,60.13,50521.0,53.8241,53.8331,53.7437,53.7526,50521.0
2019-01-15 11:30:00,60.13,60.13,60.09,60.13,29357.0,53.7526,53.7526,53.7169,53.7526,29357.0
2019-01-15 11:40:00,60.13,60.17,60.11,60.15,33113.0,53.7526,53.7884,53.7347,53.7705,33113.0
2019-01-15 11:50:00,60.15,60.22,60.13,60.19,79380.0,53.7705,53.8331,53.7526,53.8063,79380.0
2019-01-15 12:00:00,60.19,60.25,60.19,60.21,62892.0,53.8063,53.8599,53.8063,53.8241,62892.0
2019-01-15 12:10:00,60.21,60.23,60.17,60.18,15855.0,53.8241,53.842,53.7884,53.7973,15855.0
2019-01-15 12:20:00,60.18,60.19,60.13,60.14,40410.0,53.7973,53.8063,53.7526,53.7616,40410.0
2019-01-15 12:30:00,60.14,60.14,60.07,60.08,16963.0,53.7616,53.7616,53.699,53.7079,16963.0
2019-01-15 12:40:00,60.08,60.09,60.0,60.01,34500.0,53.7079,53.7169,53.6364,53.6453,34500.0
2019-01-15 12:50:00,60.01,60.02,59.94,59.97,65445.0,53.6453,53.6543,53.5828,53.6096,65445.0
2019-01-15 13:00:00,59.97,59.99,59.95,59.98,41923.0,53.6096,53.6275,53.5917,53.6185,41923.0
2019-01-15 13:10:00,59.99,60.01,59.95,60.0,14835.0,53.6275,53.6453,53.5917,53.6364,14835.0
2019-01-15 13:20:00,60.0,60.02,59.97,60.02,37251.0,53.6364,53.6543,53.6096,53.6543,37251.0
2019-01-15 13:30:00,60.01,60.08,60.01,60.05,17844.0,53.6453,53.7079,53.6453,53.6811,17844.0
2019-01-15 13:40:00,60.06,60.07,60.02,60.04,13048.0,53.69,53.699,53.6543,53.6722,13048.0
2019-01-15 13:50:00,60.04,60.12,60.03,60.11,31903.0,53.6722,53.7437,53.6632,53.7347,31903.0
2019-01-15 14:00:00,60.1,60.15,60.08,60.11,33491.0,53.7258,53.7705,53.7079,53.7347,33491.0
2019-01-15 14:10:00,60.11,60.15,60.07,60.14,26784.0,53.7347,53.7705,53.699,53.7616,26784.0
2019-01-15 14:20:00,60.14,60.14,60.02,60.02,20227.0,53.7616,53.7616,53.6543,53.6543,20227.0
2019-01-15 14:30:00,60.02,60.03,59.9,59.96,39916.0,53.6543,53.6632,53.547,53.6007,39916.0
2019-01-15 14:40:00,59.96,60.01,59.95,59.96,67529.0,53.6007,53.6453,53.5917,53.6007,67529.0
2019-01-15 14:50:00,59.97,60.01,59.96,60.01,37175.0,53.6096,53.6453,53.6007,53.6453,37175.0
2019-01-15 15:00:00,60.02,60.07,60.0,60.07,44986.0,53.6543,53.699,53.6364,53.699,44986.0
2019-01-15 15:10:00,60.07,60.1,60.05,60.08,41482.0,53.699,53.7258,53.6811,53.7079,41482.0
2019-01-15 15:20:00,60.08,60.08,59.98,60.01,56213.0,53.7079,53.7079,53.6185,53.6453,56213.0
2019-01-15 15:30:00,60.01,60.01,59.94,59.95,70668.0,53.6453,53.6453,53.5828,53.5917,70668.0
2019-01-15 15:40:00,59.96,60.09,59.94,60.05,215626.0,53.6007,53.7169,53.5828,53.6811,215626.0
2019-01-15 15:50:00,60.05,60.06,59.99,60.04,180414.0,53.6811,53.69,53.6275,53.6722,180414.0
2019-01-16 09:30:00,60.7,60.83,60.63,60.82,231168.0,54.2622,54.3784,54.1996,54.3694,231168.0
2019-01-16 09:40:00,60.82,60.97,60.81,60.93,171117.0,54.3694,54.5035,54.3605,54.4678,171117.0
2019-01-16 09:50:00,60.93,60.98,60.89,60.97,80624.0,54.4678,54.5125,54.432,54.5035,80624.0
2019-01-16 10:00:00,60.98,61.06,60.97,61.04,118368.0,54.5125,54.584,54.5035,54.5661,118368.0
2019-01-16 10:10:00,61.04,61.05,60.99,61.0,103793.0,54.5661,54.575,54.5214,54.5303,103793.0
2019-01-16 10:20:00,60.99,61.0,60.97,60.98,28788.0,54.5214,54.5303,54.5035,54.5125,28788.0
2019-01-16 10:30:00,60.98,61.0,60.89,60.89,126728.0,54.5125,54.5303,54.432,54.432,126728.0
2019-01-16 10:40:00,60.9,60.93,60.83,60.92,136221.0,54.441,54.4678,54.3784,54.4588,136221.0
2019-01-16 10:50:00,60.93,61.0,60.93,60.99,97060.0,54.4678,54.5303,54.4678,54.5214,97060.0
2019-01-16 11:00:00,60.99,61.0,60.87,60.92,56196.0,54.5214,54.5303,54.4141,54.4588,56196.0
2019-01-16 11:10:00,60.92,61.01,60.92,61.0,91661.0,54.4588,54.5393,54.4588,54.5303,91661.0
2019-01-16 11:20:00,61.0,61.05,61.0,61.05,39046.0,54.5303,54.575,54.5303,54.575,39046.0
2019-01-16 11:30:00,61.05,61.12,61.03,61.09,55897.0,54.575,54.6376,54.5572,54.6108,55897.0
2019-01-16 11:40:00,61.09,61.13,61.08,61.09,185126.0,54.6108,54.6466,54.6019,54.6108,185126.0
2019-01-16 11:50:00,61.09,61.11,61.04,61.08,52487.0,54.6108,54.6287,54.5661,54.6019,52487.0
2019-01-16 12:00:00,61.09,61.12,61.07,61.1,90776.0,54.6108,54.6376,54.5929,54.6197,90776.0
2019-01-16 12:10:00,61.11,61.14,61.04,61.1,130682.0,54.6287,54.6555,54.5661,54.6197,130682.0
2019-01-16 12:20:00,61.11,61.14,61.08,61.1,121707.0,54.6287,54.6555,54.6019,54.6197,121707.0
2019-01-16 12:30:00,61.11,61.11,61.07,61.08,37169.0,54.6287,54.6287,54.5929,54.6019,37169.0
2019-01-16 12:40:00,61.09,61.14,61.09,61.13,31435.0,54.6108,54.6555,54.6108,54.6466,31435.0
2019-01-16 12:50:00,61.13,61.15,61.12,61.14,33220.0,54.6466,54.6644,54.6376,54.6555,33220.0
2019-01-16 13:00:00,61.13,61.14,61.11,61.12,14427.0,54.6466,54.6555,54.6287,54.6376,14427.0
2019-01-16 13:10:00,61.12,61.15,61.11,61.14,31352.0,54.6376,54.6644,54.6287,54.6555,31352.0
2019-01-16 13:20:00,61.14,61.14,61.11,61.13,18883.0,54.6555,54.6555,54.6287,54.6466,18883.0
2019-01-16 13:30:00,61.13,61.14,61.12,61.13,31352.0,54.6466,54.6555,54.6376,54.6466,31352.0
2019-01-16 13:40:00,61.13,61.15,61.11,61.14,20742.0,54.6466,54.6644,54.6287,54.6555,20742.0
2019-01-16 13:50:00,61.14,61.14,61.11,61.13,17498.0,54.6555,54.6555,54.6287,54.6466,17498.0
2019-01-16 14:00:00,61.13,61.15,61.12,61.13,22004.0,54.6466,54.6644,54.6376,54.6466,22004.0
2019-01-16 14:10:00,61.14,61.16,61.13,61.15,30830.0,54.6555,54.6734,54.6466,54.6644,30830.0
2019-01-16 14:20:00,61.15,61.16,61.13,61.13,20541.0,54.6644,54.6734,54.6466,54.6466,20541.0
2019-01-16 14:30:00,61.14,61.16,61.13,61.13,210946.0,54.6555,54.6734,54.6466,54.6466,210946.0
2019-01-16 14:40:00,61.13,61.13,61.06,61.07,115788.0,54.6466,54.6466,54.584,54.5929,115788.0
2019-01-16 14:50:00,61.07,61.08,60.99,61.02,49214.0,54.5929,54.6019,54.5214,54.5482,49214.0
2019-01-16 15:00:00,61.02,61.07,61.01,61.04,47127.0,54.5482,54.5929,54.5393,54.5661,47127.0
2019-01-16 15:10:00,61.04,61.07,61.04,61.07,51593.0,54.5661,54.5929,54.5661,54.5929,51593.0
2019-01-16 15:20:00,61.07,61.1,61.06,61.1,60888.0,54.5929,54.6197,54.584,54.6197,60888.0
2019-01-16 15:30:00,61.09,61.1,60.99,61.03,142387.0,54.6108,54.6197,54.5214,54.5572,142387.0
2019-01-16 15:40:00,61.03,61.03,60.97,61.01,147802.0,54.5572,54.5572,54.5035,54.5393,147802.0
2019-01-16 15:50:00,61.01,61.05,60.97,61.02,1398086.0,54.5393,54.575,54.5035,54.5482,1398086.0
2019-01-17 09:30:00,60.54,60.59,60.48,60.57,87894.0,54.1191,54.1638,54.0655,54.146,87894.0
2019-01-17 09:40:00,60.57,60.62,60.57,60.61,48434.0,54.146,54.1907,54.146,54.1817,48434.0
2019-01-17 09:50:00,60.61,60.71,60.6,60.67,142879.0,54.1817,54.2711,54.1728,54.2353,142879.0
2019-01-17 10:00:00,60.67,60.69,60.6,60.6,39787.0,54.2353,54.2532,54.1728,54.1728,39787.0
2019-01-17 10:10:00,60.6,60.7,60.6,60.64,284457.0,54.1728,54.2622,54.1728,54.2085,284457.0
2019-01-17 10:20:00,60.64,60.7,60.61,60.68,107937.0,54.2085,54.2622,54.1817,54.2443,107937.0
2019-01-17 10:30:00,60.68,60.7,60.6,60.6,34676.0,54.2443,54.2622,54.1728,54.1728,34676.0
2019-01-17 10:40:00,60.6,60.65,60.59,60.64,47036.0,54.1728,54.2175,54.1638,54.2085,47036.0
2019-01-17 10:50:00,60.64,60.7,60.63,60.7,26113.0,54.2085,54.2622,54.1996,54.2622,26113.0
2019-01-17 11:00:00,60.7,60.79,60.68,60.78,114736.0,54.2622,54.3426,54.2443,54.3337,114736.0
2019-01-17 11:10:00,60.78,60.85,60.77,60.81,51155.0,54.3337,54.3963,54.3247,54.3605,51155.0
2019-01-17 11:20:00,60.82,60.84,60.79,60.82,53859.0,54.3694,54.3873,54.3426,54.3694,53859.0
2019-01-17 11:30:00,60.82,60.89,60.81,60.88,48931.0,54.3694,54.432,54.3605,54.4231,48931.0
2019-01-17 11:40:00,60.88,60.89,60.84,60.86,43355.0,54.4231,54.432,54.3873,54.4052,43355.0
2019-01-17 11:50:00,60.86,60.89,60.85,60.88,25298.0,54.4052,54.432,54.3963,54.4231,25298.0
2019-01-17 12:00:00,60.88,60.91,60.85,60.86,14251.0,54.4231,54.4499,54.3963,54.4052,14251.0
2019-01-17 12:10:00,60.87,60.91,60.86,60.86,15846.0,54.4141,54.4499,54.4052,54.4052,15846.0
2019-01-17 12:20:00,60.86,60.87,60.84,60.85,13126.0,54.4052,54.4141,54.3873,54.3963,13126.0
2019-01-17 12:30:00,60.85,60.9,60.8,60.82,47291.0,54.3963,54.441,54.3516,54.3694,47291.0
2019-01-17 12:40:00,60.83,60.84,60.8,60.82,25063.0,54.3784,54.3873,54.3516,54.3694,25063.0
2019-01-17 12:50:00,60.82,60.82,60.76,60.78,25338.0,54.3694,54.3694,54.3158,54.3337,25338.0
2019-01-17 13:00:00,60.78,60.84,60.77,60.84,34884.0,54.3337,54.3873,54.3247,54.3873,34884.0
2019-01-17 13:10:00,60.85,60.85,60.82,60.83,22587.0,54.3963,54.3963,54.3694,54.3784,22587.0
2019-01-17 13:20:00,60.83,60.87,60.82,60.83,47416.0,54.3784,54.4141,54.3694,54.3784,47416.0
2019-01-17 13:30:00,60.84,60.86,60.83,60.85,22286.0,54.3873,54.4052,54.3784,54.3963,22286.0
2019-01-17 13:40:00,60.86,60.86,60.76,60.8,93739.0,54.4052,54.4052,54.3158,54.3516,93739.0
2019-01-17 13:50:00,60.81,60.82,60.78,60.82,58706.0,54.3605,54.3694,54.3337,54.3694,58706.0
2019-01-17 14:00:00,60.82,60.84,60.81,60.83,28198.0,54.3694,54.3873,54.3605,54.3784,28198.0
2019-01-17 14:10:00,60.83,60.86,60.81,60.86,20534.0,54.3784,54.4052,54.3605,54.4052,20534.0
2019-01-17 14:20:00,60.86,60.87,60.83,60.84,53073.0,54.4052,54.4141,54.3784,54.3873,53073.0
2019-01-17 14:30:00,60.84,60.95,60.82,60.95,153963.0,54.3873,54.4857,54.3694,54.4857,153963.0
2019-01-17 14:40:00,60.94,61.4,60.94,61.32,399908.0,54.4767,54.8879,54.4767,54.8164,399908.0
2019-01-17 14:50:00,61.32,61.35,60.95,61.0,414593.0,54.8164,54.8432,54.4857,54.5303,414593.0
2019-01-17 15:00:00,61.0,61.03,60.92,61.02,187170.0,54.5303,54.5572,54.4588,54.5482,187170.0
2019-01-17 15:10:00,61.03,61.05,60.99,61.04,91272.0,54.5572,54.575,54.5214,54.5661,91272.0
2019-01-17 15:20:00,61.04,61.13,61.03,61.12,96374.0,54.5661,54.6466,54.5572,54.6376,96374.0
2019-01-17 15:30:00,61.12,61.17,61.08,61.08,140116.0,54.6376,54.6823,54.6019,54.6019,140116.0
2019-01-17 15:40:00,61.08,61.13,61.06,61.07,100948.0,54.6019,54.6466,54.584,54.5929,100948.0
2019-01-17 15:50:00,61.07,61.2,61.0,61.18,504676.0,54.5929,54.7091,54.5303,54.6913,504676.0
2019-01-18 09:30:00,61.47,61.52,61.46,61.49,89284.0,54.9505,54.9952,54.9416,54.9684,89284.0
2019-01-18 09:40:00,61.5,61.5,61.46,61.47,166822.0,54.9773,54.9773,54.9416,54.9505,166822.0
2019-01-18 09:50:00,61.47,61.48,61.43,61.47,77890.0,54.9505,54.9594,54.9147,54.9505,77890.0
2019-01-18 10:00:00,61.46,61.48,61.41,61.43,124727.0,54.9416,54.9594,54.8969,54.9147,124727.0
2019-01-18 10:10:00,61.44,61.66,61.43,61.64,121535.0,54.9237,55.1204,54.9147,55.1025,121535.0
2019-01-18 10:20:00,61.63,61.68,61.51,61.52,180661.0,55.0935,55.1382,54.9863,54.9952,180661.0
2019-01-18 10:30:00,61.51,61.58,61.46,61.48,89888.0,54.9863,55.0488,54.9416,54.9594,89888.0
2019-01-18 10:40:00,61.47,61.59,61.44,61.55,43956.0,54.9505,55.0578,54.9237,55.022,43956.0
2019-01-18 10:50:00,61.55,61.58,61.54,61.55,37081.0,55.022,55.0488,55.0131,55.022,37081.0
2019-01-18 11:00:00,61.55,61.6,61.53,61.56,43411.0,55.022,55.0667,55.0041,55.031,43411.0
2019-01-18 11:10:00,61.55,61.56,61.45,61.49,49586.0,55.022,55.031,54.9326,54.9684,49586.0
2019-01-18 11:20:00,61.5,61.51,61.42,61.49,43436.0,54.9773,54.9863,54.9058,54.9684,43436.0
2019-01-18 11:30:00,61.49,61.51,61.44,61.5,57579.0,54.9684,54.9863,54.9237,54.9773,57579.0
2019-01-18 11:40:00,61.51,61.57,61.51,61.51,47500.0,54.9863,55.0399,54.9863,54.9863,47500.0
2019-01-18 11:50:00,61.52,61.56,61.5,61.54,56067.0,54.9952,55.031,54.9773,55.0131,56067.0
2019-01-18 12:00:00,61.55,61.58,61.48,61.54,55162.0,55.022,55.0488,54.9594,55.0131,55162.0
2019-01-18 12:10:00,61.56,61.61,61.54,61.55,98198.0,55.031,55.0757,55.0131,55.022,98198.0
2019-01-18 12:20:00,61.55,61.65,61.54,61.62,48324.0,55.022,55.1114,55.0131,55.0846,48324.0
2019-01-18 12:30:00,61.62,61.63,61.58,61.6,30137.0,55.0846,55.0935,55.0488,55.0667,30137.0
2019-01-18 12:40:00,61.6,61.65,61.58,61.59,67997.0,55.0667,55.1114,55.0488,55.0578,67997.0
2019-01-18 12:50:00,61.59,61.61,61.57,61.6,26252.0,55.0578,55.0757,55.0399,55.0667,26252.0
2019-01-18 13:00:00,61.59,61.59,61.54,61.55,24566.0,55.0578,55.0578,55.0131,55.022,24566.0
2019-01-18 13:10:00,61.54,61.56,61.53,61.55,34876.0,55.0131,55.031,55.0041,55.022,34876.0
2019-01-18 13:20:00,61.55,61.59,61.52,61.54,112944.0,55.022,55.0578,54.9952,55.0131,112944.0
2019-01-18 13:30:00,61.55,61.57,61.54,61.56,25431.0,55.022,55.0399,55.0131,55.031,25431.0
2019-01-18 13:40:00,61.57,61.6,61.56,61.59,34701.0,55.0399,55.0667,55.031,55.0578,34701.0
2019-01-18 13:50:00,61.6,61.61,61.58,61.61,9190.0,55.0667,55.0757,55.0488,55.0757,9190.0
2019-01-18 14:00:00,61.61,61.61,61.57,61.6,21990.0,55.0757,55.0757,55.0399,55.0667,21990.0
2019-01-18 14:10:00,61.6,61.6,61.56,61.57,25173.0,55.0667,55.0667,55.031,55.0399,25173.0
2019-01-18 14:20:00,61.56,61.57,61.52,61.52,27258.0,55.031,55.0399,54.9952,54.9952,27258.0
2019-01-18 14:30:00,61.51,61.52,61.48,61.48,22656.0,54.9863,54.9952,54.9594,54.9594,22656.0
2019-01-18 14:40:00,61.48,61.5,61.46,61.46,54664.0,54.9594,54.9773,54.9416,54.9416,54664.0
2019-01-18 14:50:00,61.45,61.46,61.45,61.45,14452.0,54.9326,54.9416,54.9326,54.9326,14452.0
2019-01-18 15:00:00,61.45,61.45,61.41,61.41,21410.0,54.9326,54.9326,54.8969,54.8969,21410.0
2019-01-18 15:10:00,61.41,61.45,61.39,61.44,20167.0,54.8969,54.9326,54.879,54.9237,20167.0
2019-01-18 15:20:00,61.44,61.44,61.41,61.42,29560.0,54.9237,54.9237,54.8969,54.9058,29560.0
2019-01-18 15:30:00,61.43,61.49,61.42,61.47,53028.0,54.9147,54.9684,54.9058,54.9505,53028.0
2019-01-18 15:40:00,61.48,61.52,61.44,61.44,63639.0,54.9594,54.9952,54.9237,54.9237,63639.0
2019-01-18 15:50:00,61.43,61.49,61.41,61.45,158834.0,54.9147,54.9684,54.8969,54.9326,158834.0
2019-01-22 09:30:00,60.27,60.33,60.25,60.3,232772.0,53.8778,53.9314,53.8599,53.9046,232772.0
2019-01-22 09:40:00,60.3,60.34,60.27,60.27,77511.0,53.9046,53.9403,53.8778,53.8778,77511.0
2019-01-22 09:50:00,60.27,60.38,60.26,60.35,85337.0,53.8778,53.9761,53.8688,53.9493,85337.0
2019-01-22 10:00:00,60.35,60.38,60.21,60.23,197812.0,53.9493,53.9761,53.8241,53.842,197812.0
2019-01-22 10:10:00,60.23,60.28,60.19,60.21,152245.0,53.842,53.8867,53.8063,53.8241,152245.0
2019-01-22 10:20:00,60.21,60.27,60.21,60.26,78712.0,53.8241,53.8778,53.8241,53.8688,78712.0
2019-01-22 10:30:00,60.25,60.31,60.25,60.29,62953.0,53.8599,53.9135,53.8599,53.8957,62953.0
2019-01-22 10:40:00,60.28,60.3,60.22,60.26,74050.0,53.8867,53.9046,53.8331,53.8688,74050.0
2019-01-22 10:50:00,60.25,60.32,60.25,60.27,59247.0,53.8599,53.9225,53.8599,53.8778,59247.0
2019-01-22 11:00:00,60.27,60.3,60.24,60.28,302182.0,53.8778,53.9046,53.851,53.8867,302182.0
2019-01-22 11:10:00,60.27,60.32,60.25,60.31,71967.0,53.8778,53.9225,53.8599,53.9135,71967.0
2019-01-22 11:20:00,60.31,60.37,60.3,60.35,38269.0,53.9135,53.9672,53.9046,53.9493,38269.0
2019-01-22 11:30:00,60.35,60.39,60.32,60.34,47216.0,53.9493,53.985,53.9225,53.9403,47216.0
2019-01-22 11:40:00,60.33,60.34,60.24,60.26,35781.0,53.9314,53.9403,53.851,53.8688,35781.0
2019-01-22 11:50:00,60.25,60.26,60.18,60.19,49873.0,53.8599,53.8688,53.7973,53.8063,49873.0
2019-01-22 12:00:00,60.19,60.28,60.19,60.27,47918.0,53.8063,53.8867,53.8063,53.8778,47918.0
2019-01-22 12:10:00,60.28,60.32,60.27,60.32,109572.0,53.8867,53.9225,53.8778,53.9225,109572.0
2019-01-22 12:20:00,60.32,60.33,60.25,60.27,21675.0,53.9225,53.9314,53.8599,53.8778,21675.0
2019-01-22 12:30:00,60.27,60.3,60.24,60.29,8294.0,53.8778,53.9046,53.851,53.8957,8294.0
2019-01-22 12:40:00,60.28,60.32,60.27,60.32,5522.0,53.8867,53.9225,53.8778,53.9225,5522.0
2019-01-22 12:50:00,60.31,60.32,60.3,60.31,11166.0,53.9135,53.9225,53.9046,53.9135,11166.0
2019-01-22 13:00:00,60.3,60.3,60.21,60.21,17286.0,53.9046,53.9046,53.8241,53.8241,17286.0
2019-01-22 13:10:00,60.2,60.21,60.08,60.08,62833.0,53.8152,53.8241,53.7079,53.7079,62833.0
2019-01-22 13:20:00,60.1,60.17,60.09,60.15,50837.0,53.7258,53.7884,53.7169,53.7705,50837.0
2019-01-22 13:30:00,60.14,60.22,60.13,60.2,36232.0,53.7616,53.8331,53.7526,53.8152,36232.0
2019-01-22 13:40:00,60.2,60.21,60.18,60.21,5013.0,53.8152,53.8241,53.7973,53.8241,5013.0
2019-01-22 13:50:00,60.21,60.23,60.17,60.18,47183.0,53.8241,53.842,53.7884,53.7973,47183.0
2019-01-22 14:00:00,60.17,60.18,60.13,60.14,30383.0,53.7884,53.7973,53.7526,53.7616,30383.0
2019-01-22 14:10:00,60.14,60.17,60.13,60.15,8137.0,53.7616,53.7884,53.7526,53.7705,8137.0
2019-01-22 14:20:00,60.15,60.16,60.08,60.09,53422.0,53.7705,53.7794,53.7079,53.7169,53422.0
2019-01-22 14:30:00,60.09,60.13,60.07,60.08,17521.0,53.7169,53.7526,53.699,53.7079,17521.0
2019-01-22 14:40:00,60.09,60.12,60.04,60.05,32253.0,53.7169,53.7437,53.6722,53.6811,32253.0
2019-01-22 14:50:00,60.05,60.07,60.01,60.03,134861.0,53.6811,53.699,53.6453,53.6632,134861.0
2019-01-22 15:00:00,60.04,60.05,59.93,59.94,74157.0,53.6722,53.6811,53.5738,53.5828,74157.0
2019-01-22 15:10:00,59.94,60.03,59.94,60.02,42429.0,53.5828,53.6632,53.5828,53.6543,42429.0
2019-01-22 15:20:00,60.02,60.07,60.02,60.07,38286.0,53.6543,53.699,53.6543,53.699,38286.0
2019-01-22 15:30:00,60.07,60.17,60.01,60.17,112738.0,53.699,53.7884,53.6453,53.7884,112738.0
2019-01-22 15:40:00,60.18,60.2,60.04,60.08,196685.0,53.7973,53.8152,53.6722,53.7079,196685.0
2019-01-22 15:50:00,60.09,60.17,60.04,60.12,206844.0,53.7169,53.7884,53.6722,53.7437,206844.0
2019-01-23 09:30:00,60.91,60.99,60.87,60.94,69405.0,54.4499,54.5214,54.4141,54.4767,69405.0
2019-01-23 09:40:00,60.95,61.04,60.93,61.03,84004.0,54.4857,54.5661,54.4678,54.5572,84004.0
2019-01-23 09:50:00,61.02,61.03,60.97,60.97,165849.0,54.5482,54.5572,54.5035,54.5035,165849.0
2019-01-23 10:00:00,60.98,61.05,60.97,61.02,32455.0,54.5125,54.575,54.5035,54.5482,32455.0
2019-01-23 10:10:00,61.03,61.08,60.98,60.99,61811.0,54.5572,54.6019,54.5125,54.5214,61811.0
2019-01-23 10:20:00,60.99,61.0,60.89,60.89,45759.0,54.5214,54.5303,54.432,54.432,45759.0
2019-01-23 10:30:00,60.88,60.91,60.86,60.86,15927.0,54.4231,54.4499,54.4052,54.4052,15927.0
2019-01-23 10:40:00,60.87,60.87,60.82,60.85,33292.0,54.4141,54.4141,54.3694,54.3963,33292.0
2019-01-23 10:50:00,60.84,60.85,60.74,60.75,20940.0,54.3873,54.3963,54.2979,54.3069,20940.0
2019-01-23 11:00:00,60.76,60.79,60.72,60.77,29838.0,54.3158,54.3426,54.28,54.3247,29838.0
2019-01-23 11:10:00,60.78,60.82,60.71,60.72,32317.0,54.3337,54.3694,54.2711,54.28,32317.0
2019-01-23 11:20:00,60.73,60.74,60.63,60.7,46367.0,54.289,54.2979,54.1996,54.2622,46367.0
2019-01-23 11:30:00,60.7,60.75,60.68,60.7,43164.0,54.2622,54.3069,54.2443,54.2622,43164.0
2019-01-23 11:40:00,60.69,60.7,60.59,60.6,26827.0,54.2532,54.2622,54.1638,54.1728,26827.0
2019-01-23 11:50:00,60.6,60.62,60.51,60.52,32545.0,54.1728,54.1907,54.0923,54.1013,32545.0
2019-01-23 12:00:00,60.52,60.59,60.46,60.49,72937.0,54.1013,54.1638,54.0476,54.0744,72937.0
2019-01-23 12:10:00,60.5,60.56,60.47,60.52,31693.0,54.0834,54.137,54.0566,54.1013,31693.0
2019-01-23 12:20:00,60.52,60.65,60.51,60.64,45154.0,54.1013,54.2175,54.0923,54.2085,45154.0
2019-01-23 12:30:00,60.63,60.7,60.63,60.67,53006.0,54.1996,54.2622,54.1996,54.2353,53006.0
2019-01-23 12:40:00,60.68,60.76,60.65,60.75,38961.0,54.2443,54.3158,54.2175,54.3069,38961.0
2019-01-23 12:50:00,60.76,60.78,60.73,60.77,27664.0,54.3158,54.3337,54.289,54.3247,27664.0
2019-01-23 13:00:00,60.77,60.78,60.69,60.78,46585.0,54.3247,54.3337,54.2532,54.3337,46585.0
2019-01-23 13:10:00,60.77,60.83,60.73,60.79,21880.0,54.3247,54.3784,54.289,54.3426,21880.0
2019-01-23 13:20:00,60.79,60.81,60.78,60.78,9370.0,54.3426,54.3605,54.3337,54.3337,9370.0
2019-01-23 13:30:00,60.77,60.81,60.77,60.8,17638.0,54.3247,54.3605,54.3247,54.3516,17638.0
2019-01-23 13:40:00,60.8,60.82,60.77,60.81,6808.0,54.3516,54.3694,54.3247,54.3605,6808.0
2019-01-23 13:50:00,60.81,60.83,60.78,60.8,29742.0,54.3605,54.3784,54.3337,54.3516,29742.0
2019-01-23 14:00:00,60.81,60.88,60.81,60.83,23433.0,54.3605,54.4231,54.3605,54.3784,23433.0
2019-01-23 14:10:00,60.81,60.81,60.77,60.78,1950.0,54.3605,54.3605,54.3247,54.3337,1950.0
2019-01-23 14:20:00,60.78,60.84,60.78,60.83,20865.0,54.3337,54.3873,54.3337,54.3784,20865.0
2019-01-23 14:30:00,60.83,60.83,60.77,60.77,24236.0,54.3784,54.3784,54.3247,54.3247,24236.0
2019-01-23 14:40:00,60.78,60.78,60.73,60.77,17851.0,54.3337,54.3337,54.289,54.3247,17851.0
2019-01-23 14:50:00,60.77,60.81,60.76,60.8,17692.0,54.3247,54.3605,54.3158,54.3516,17692.0
2019-01-23 15:00:00,60.8,60.85,60.79,60.83,21902.0,54.3516,54.3963,54.3426,54.3784,21902.0
2019-01-23 15:10:00,60.82,60.89,60.82,60.88,31519.0,54.3694,54.432,54.3694,54.4231,31519.0
2019-01-23 15:20:00,60.88,60.92,60.87,60.92,75538.0,54.4231,54.4588,54.4141,54.4588,75538.0
2019-01-23 15:30:00,60.92,60.94,60.89,60.92,51678.0,54.4588,54.4767,54.432,54.4588,51678.0
2019-01-23 15:40:00,60.93,60.96,60.92,60.94,46143.0,54.4678,54.4946,54.4588,54.4767,46143.0
2019-01-23 15:50:00,60.94,60.99,60.89,60.96,235348.0,54.4767,54.5214,54.432,54.4946,235348.0
2019-01-24 09:30:00,61.34,61.52,61.33,61.45,149053.0,54.8343,54.9952,54.8254,54.9326,149053.0
2019-01-24 09:40:00,61.45,61.49,61.38,61.45,103308.0,54.9326,54.9684,54.87,54.9326,103308.0
2019-01-24 09:50:00,61.45,61.48,61.42,61.47,66047.0,54.9326,54.9594,54.9058,54.9505,66047.0
2019-01-24 10:00:00,61.46,61.52,61.42,61.51,48796.0,54.9416,54.9952,54.9058,54.9863,48796.0
2019-01-24 10:10:00,61.51,61.61,61.5,61.61,52596.0,54.9863,55.0757,54.9773,55.0757,52596.0
2019-01-24 10:20:00,61.61,61.69,61.58,61.68,67106.0,55.0757,55.1472,55.0488,55.1382,67106.0
2019-01-24 10:30:00,61.68,61.68,61.59,61.61,42820.0,55.1382,55.1382,55.0578,55.0757,42820.0
2019-01-24 10:40:00,61.62,61.63,61.55,61.55,79514.0,55.0846,55.0935,55.022,55.022,79514.0
2019-01-24 10:50:00,61.56,61.62,61.53,61.61,51022.0,55.031,55.0846,55.0041,55.0757,51022.0
2019-01-24 11:00:00,61.61,61.67,61.59,61.65,29994.0,55.0757,55.1293,55.0578,55.1114,29994.0
2019-01-24 11:10:00,61.65,61.67,61.56,61.62,60993.0,55.1114,55.1293,55.031,55.0846,60993.0
2019-01-24 11:20:00,61.62,61.67,61.6,61.67,32251.0,55.0846,55.1293,55.0667,55.1293,32251.0
2019-01-24 11:30:00,61.67,61.71,61.63,61.69,67253.0,55.1293,55.165,55.0935,55.1472,67253.0
2019-01-24 11:40:00,61.7,61.78,61.68,61.76,46917.0,55.1561,55.2276,55.1382,55.2097,46917.0
2019-01-24 11:50:00,61.74,61.75,61.67,61.74,72437.0,55.1919,55.2008,55.1293,55.1919,72437.0
2019-01-24 12:00:00,61.73,61.75,61.68,61.7,119557.0,55.1829,55.2008,55.1382,55.1561,119557.0
2019-01-24 12:10:00,61.69,61.74,61.68,61.72,26818.0,55.1472,55.1919,55.1382,55.174,26818.0
2019-01-24 12:20:00,61.73,61.73,61.67,61.68,25014.0,55.1829,55.1829,55.1293,55.1382,25014.0
2019-01-24 12:30:00,61.67,61.68,61.6,61.62,42562.0,55.1293,55.1382,55.0667,55.0846,42562.0
2019-01-24 12:40:00,61.63,61.65,61.61,61.62,28869.0,55.0935,55.1114,55.0757,55.0846,28869.0
2019-01-24 12:50:00,61.61,61.62,61.59,61.6,20000.0,55.0757,55.0846,55.0578,55.0667,20000.0
2019-01-24 13:00:00,61.6,61.62,61.53,61.56,41752.0,55.0667,55.0846,55.0041,55.031,41752.0
2019-01-24 13:10:00,61.56,61.56,61.48,61.52,30107.0,55.031,55.031,54.9594,54.9952,30107.0
2019-01-24 13:20:00,61.52,61.53,61.47,61.49,45001.0,54.9952,55.0041,54.9505,54.9684,45001.0
2019-01-24 13:30:00,61.49,61.55,61.49,61.54,67905.0,54.9684,55.022,54.9684,55.0131,67905.0
2019-01-24 13:40:00,61.54,61.56,61.49,61.55,59235.0,55.0131,55.031,54.9684,55.022,59235.0
2019-01-24 13:50:00,61.56,61.61,61.56,61.59,33954.0,55.031,55.0757,55.031,55.0578,33954.0
2019-01-24 14:00:00,61.6,61.62,61.56,61.6,35346.0,55.0667,55.0846,55.031,55.0667,35346.0
2019-01-24 14:10:00,61.6,61.61,61.58,61.59,18104.0,55.0667,55.0757,55.0488,55.0578,18104.0
2019-01-24 14:20:00,61.6,61.62,61.59,61.62,44978.0,55.0667,55.0846,55.0578,55.0846,44978.0
2019-01-24 14:30:00,61.61,61.66,61.59,61.65,69012.0,55.0757,55.1204,55.0578,55.1114,69012.0
2019-01-24 14:40:00,61.65,61.7,61.65,61.66,30550.0,55.1114,55.1561,55.1114,55.1204,30550.0
2019-01-24 14:50:00,61.66,61.7,61.66,61.68,33767.0,55.1204,55.1561,55.1204,55.1382,33767.0
2019-01-24 15:00:00,61.69,61.75,61.68,61.74,98144.0,55.1472,55.2008,55.1382,55.1919,98144.0
2019-01-24 15:10:00,61.74,61.76,61.72,61.74,49725.0,55.1919,55.2097,55.174,55.1919,49725.0
2019-01-24 15:20:00,61.74,61.75,61.73,61.75,25964.0,55.1919,55.2008,55.1829,55.2008,25964.0
2019-01-24 15:30:00,61.75,61.77,61.72,61.75,70469.0,55.2008,55.2187,55.174,55.2008,70469.0
2019-01-24 15:40:00,61.76,61.76,61.67,61.68,107426.0,55.2097,55.2097,55.1293,55.1382,107426.0
2019-01-24 15:50:00,61.68,61.72,61.66,61.69,329564.0,55.1382,55.174,55.1204,55.1472,329564.0
2019-01-25 09:30:00,63.18,63.33,63.18,63.23,235375.0,56.4791,56.6132,56.4791,56.5238,235375.0
2019-01-25 09:40:00,63.23,63.37,63.22,63.34,309789.0,56.5238,56.649,56.5149,56.6222,309789.0
2019-01-25 09:50:00,63.34,63.42,63.33,63.42,94575.0,56.6222,56.6937,56.6132,56.6937,94575.0
2019-01-25 10:00:00,63.42,63.42,63.39,63.41,296110.0,56.6937,56.6937,56.6669,56.6847,296110.0
2019-01-25 10:10:00,63.4,63.48,63.4,63.46,119756.0,56.6758,56.7473,56.6758,56.7294,119756.0
2019-01-25 10:20:00,63.46,63.53,63.42,63.51,104467.0,56.7294,56.792,56.6937,56.7741,104467.0
2019-01-25 10:30:00,63.5,63.55,63.46,63.53,57321.0,56.7652,56.8099,56.7294,56.792,57321.0
2019-01-25 10:40:00,63.53,63.56,63.52,63.55,60584.0,56.792,56.8188,56.7831,56.8099,60584.0
2019-01-25 10:50:00,63.55,63.55,63.48,63.52,71655.0,56.8099,56.8099,56.7473,56.7831,71655.0
2019-01-25 11:00:00,63.51,63.53,63.47,63.48,64731.0,56.7741,56.792,56.7384,56.7473,64731.0
2019-01-25 11:10:00,63.48,63.48,63.42,63.44,41341.0,56.7473,56.7473,56.6937,56.7116,41341.0
2019-01-25 11:20:00,63.44,63.44,63.36,63.42,108700.0,56.7116,56.7116,56.64,56.6937,108700.0
2019-01-25 11:30:00,63.42,63.44,63.41,63.44,34191.0,56.6937,56.7116,56.6847,56.7116,34191.0
2019-01-25 11:40:00,63.44,63.48,63.44,63.46,52278.0,56.7116,56.7473,56.7116,56.7294,52278.0
2019-01-25 11:50:00,63.46,63.51,63.46,63.51,28616.0,56.7294,56.7741,56.7294,56.7741,28616.0
2019-01-25 12:00:00,63.51,63.51,63.45,63.46,101212.0,56.7741,56.7741,56.7205,56.7294,101212.0
2019-01-25 12:10:00,63.47,63.47,63.45,63.46,16610.0,56.7384,56.7384,56.7205,56.7294,16610.0
2019-01-25 12:20:00,63.46,63.54,63.45,63.52,62360.0,56.7294,56.801,56.7205,56.7831,62360.0
2019-01-25 12:30:00,63.52,63.52,63.47,63.5,49820.0,56.7831,56.7831,56.7384,56.7652,49820.0
2019-01-25 12:40:00,63.51,63.51,63.38,63.39,97762.0,56.7741,56.7741,56.6579,56.6669,97762.0
2019-01-25 12:50:00,63.39,63.44,63.36,63.44,154699.0,56.6669,56.7116,56.64,56.7116,154699.0
2019-01-25 13:00:00,63.44,63.47,63.43,63.44,87121.0,56.7116,56.7384,56.7026,56.7116,87121.0
2019-01-25 13:10:00,63.44,63.45,63.41,63.43,67176.0,56.7116,56.7205,56.6847,56.7026,67176.0
2019-01-25 13:20:00,63.43,63.48,63.42,63.48,72995.0,56.7026,56.7473,56.6937,56.7473,72995.0
2019-01-25 13:30:00,63.48,63.48,63.44,63.46,48171.0,56.7473,56.7473,56.7116,56.7294,48171.0
2019-01-25 13:40:00,63.47,63.5,63.47,63.48,47978.0,56.7384,56.7652,56.7384,56.7473,47978.0
2019-01-25 13:50:00,63.49,63.5,63.47,63.5,21092.0,56.7563,56.7652,56.7384,56.7652,21092.0
2019-01-25 14:00:00,63.5,63.52,63.46,63.51,50041.0,56.7652,56.7831,56.7294,56.7741,50041.0
2019-01-25 14:10:00,63.5,63.51,63.47,63.48,51334.0,56.7652,56.7741,56.7384,56.7473,51334.0
2019-01-25 14:20:00,63.49,63.49,63.41,63.42,110249.0,56.7563,56.7563,56.6847,56.6937,110249.0
2019-01-25 14:30:00,63.42,63.47,63.42,63.46,61214.0,56.6937,56.7384,56.6937,56.7294,61214.0
2019-01-25 14:40:00,63.46,63.47,63.44,63.45,62453.0,56.7294,56.7384,56.7116,56.7205,62453.0
2019-01-25 14:50:00,63.44,63.46,63.42,63.43,75730.0,56.7116,56.7294,56.6937,56.7026,75730.0
2019-01-25 15:00:00,63.43,63.46,63.41,63.45,80457.0,56.7026,56.7294,56.6847,56.7205,80457.0
2019-01-25 15:10:00,63.45,63.49,63.45,63.48,53721.0,56.7205,56.7563,56.7205,56.7473,53721.0
2019-01-25 15:20:00,63.48,63.49,63.43,63.44,51247.0,56.7473,56.7563,56.7026,56.7116,51247.0
2019-01-25 15:30:00,63.44,63.48,63.39,63.47,149136.0,56.7116,56.7473,56.6669,56.7384,149136.0
2019-01-25 15:40:00,63.47,63.54,63.47,63.52,154132.0,56.7384,56.801,56.7384,56.7831,154132.0
2019-01-25 15:50:00,63.52,63.54,63.44,63.47,549082.0,56.7831,56.801,56.7116,56.7384,549082.0
2019-01-28 09:30:00,62.64,62.75,62.62,62.66,138054.0,55.9964,56.0947,55.9785,56.0143,138054.0
2019-01-28 09:40:00,62.65,62.69,62.61,62.63,105501.0,56.0054,56.0411,55.9696,55.9875,105501.0
2019-01-28 09:50:00,62.62,62.67,62.52,62.66,91715.0,55.9785,56.0232,55.8891,56.0143,91715.0
2019-01-28 10:00:00,62.66,62.75,62.61,62.75,129883.0,56.0143,56.0947,55.9696,56.0947,129883.0
2019-01-28 10:10:00,62.75,62.77,62.71,62.77,116499.0,56.0947,56.1126,56.059,56.1126,116499.0
2019-01-28 10:20:00,62.77,62.83,62.76,62.81,105367.0,56.1126,56.1663,56.1037,56.1484,105367.0
2019-01-28 10:30:00,62.8,62.84,62.77,62.77,88986.0,56.1394,56.1752,56.1126,56.1126,88986.0
2019-01-28 10:40:00,62.78,62.83,62.77,62.8,61506.0,56.1216,56.1663,56.1126,56.1394,61506.0
2019-01-28 10:50:00,62.79,62.83,62.77,62.78,57198.0,56.1305,56.1663,56.1126,56.1216,57198.0
2019-01-28 11:00:00,62.78,62.78,62.71,62.77,98723.0,56.1216,56.1216,56.059,56.1126,98723.0
2019-01-28 11:10:00,62.77,62.84,62.77,62.8,112902.0,56.1126,56.1752,56.1126,56.1394,112902.0
2019-01-28 11:20:00,62.8,62.84,62.79,62.81,43881.0,56.1394,56.1752,56.1305,56.1484,43881.0
2019-01-28 11:30:00,62.82,62.85,62.75,62.76,42999.0,56.1573,56.1841,56.0947,56.1037,42999.0
2019-01-28 11:40:00,62.75,62.76,62.67,62.7,55496.0,56.0947,56.1037,56.0232,56.05,55496.0
2019-01-28 11:50:00,62.7,62.71,62.64,62.64,80642.0,56.05,56.059,55.9964,55.9964,80642.0
2019-01-28 12:00:00,62.63,62.71,62.61,62.71,67127.0,55.9875,56.059,55.9696,56.059,67127.0
2019-01-28 12:10:00,62.71,62.74,62.69,62.74,38076.0,56.059,56.0858,56.0411,56.0858,38076.0
2019-01-28 12:20:00,62.73,62.77,62.73,62.76,62699.0,56.0769,56.1126,56.0769,56.1037,62699.0
2019-01-28 12:30:00,62.77,62.77,62.74,62.76,26660.0,56.1126,56.1126,56.0858,56.1037,26660.0
2019-01-28 12:40:00,62.76,62.79,62.76,62.77,47484.0,56.1037,56.1305,56.1037,56.1126,47484.0
2019-01-28 12:50:00,62.77,62.78,62.73,62.74,28469.0,56.1126,56.1216,56.0769,56.0858,28469.0
2019-01-28 13:00:00,62.74,62.8,62.72,62.8,39285.0,56.0858,56.1394,56.0679,56.1394,39285.0
2019-01-28 13:10:00,62.8,62.81,62.79,62.8,44751.0,56.1394,56.1484,56.1305,56.1394,44751.0
2019-01-28 13:20:00,62.8,62.84,62.78,62.78,86382.0,56.1394,56.1752,56.1216,56.1216,86382.0
2019-01-28 13:30:00,62.8,62.87,62.8,62.86,39477.0,56.1394,56.202,56.1394,56.1931,39477.0
2019-01-28 13:40:00,62.86,62.88,62.85,62.88,11547.0,56.1931,56.211,56.1841,56.211,11547.0
2019-01-28 13:50:00,62.88,62.9,62.87,62.9,63629.0,56.211,56.2288,56.202,56.2288,63629.0
2019-01-28 14:00:00,62.9,62.91,62.84,62.85,56028.0,56.2288,56.2378,56.1752,56.1841,56028.0
2019-01-28 14:10:00,62.85,62.87,62.85,62.85,31687.0,56.1841,56.202,56.1841,56.1841,31687.0
2019-01-28 14:20:00,62.85,62.86,62.82,62.83,87054.0,56.1841,56.1931,56.1573,56.1663,87054.0
2019-01-28 14:30:00,62.83,62.87,62.8,62.81,94632.0,56.1663,56.202,56.1394,56.1484,94632.0
2019-01-28 14:40:00,62.81,62.84,62.79,62.84,73393.0,56.1484,56.1752,56.1305,56.1752,73393.0
2019-01-28 14:50:00,62.84,62.9,62.83,62.86,148269.0,56.1752,56.2288,56.1663,56.1931,148269.0
2019-01-28 15:00:00,62.87,62.87,62.76,62.77,106287.0,56.202,56.202,56.1037,56.1126,106287.0
2019-01-28 15:10:00,62.77,62.86,62.77,62.84,120765.0,56.1126,56.1931,56.1126,56.1752,120765.0
2019-01-28 15:20:00,62.85,62.89,62.79,62.82,97551.0,56.1841,56.2199,56.1305,56.1573,97551.0
2019-01-28 15:30:00,62.81,62.85,62.8,62.85,62728.0,56.1484,56.1841,56.1394,56.1841,62728.0
2019-01-28 15:40:00,62.84,62.88,62.83,62.86,118972.0,56.1752,56.211,56.1663,56.1931,118972.0
2019-01-28 15:50:00,62.85,62.94,62.85,62.93,274091.0,56.1841,56.2646,56.1841,56.2557,274091.0
2019-01-29 09:30:00,63.43,63.48,63.35,63.36,159579.0,56.7026,56.7473,56.6311,56.64,159579.0
2019-01-29 09:40:00,63.35,63.44,63.32,63.42,110445.0,56.6311,56.7116,56.6043,56.6937,110445.0
2019-01-29 09:50:00,63.42,63.44,63.4,63.4,55071.0,56.6937,56.7116,56.6758,56.6758,55071.0
2019-01-29 10:00:00,63.4,63.48,63.31,63.32,123552.0,56.6758,56.7473,56.5954,56.6043,123552.0
2019-01-29 10:10:00,63.32,63.33,63.27,63.3,89086.0,56.6043,56.6132,56.5596,56.5864,89086.0
2019-01-29 10:20:00,63.3,63.41,63.26,63.41,56844.0,56.5864,56.6847,56.5507,56.6847,56844.0
2019-01-29 10:30:00,63.42,63.42,63.29,63.31,62047.0,56.6937,56.6937,56.5775,56.5954,62047.0
2019-01-29 10:40:00,63.3,63.31,63.23,63.24,105678.0,56.5864,56.5954,56.5238,56.5328,105678.0
2019-01-29 10:50:00,63.24,63.24,63.08,63.12,189504.0,56.5328,56.5328,56.3897,56.4255,189504.0
2019-01-29 11:00:00,63.12,63.18,63.11,63.17,93475.0,56.4255,56.4791,56.4166,56.4702,93475.0
2019-01-29 11:10:00,63.17,63.23,63.16,63.22,43089.0,56.4702,56.5238,56.4613,56.5149,43089.0
2019-01-29 11:20:00,63.22,63.23,63.17,63.22,40926.0,56.5149,56.5238,56.4702,56.5149,40926.0
2019-01-29 11:30:00,63.22,63.27,63.22,63.27,22245.0,56.5149,56.5596,56.5149,56.5596,22245.0
2019-01-29 11:40:00,63.26,63.28,63.24,63.25,29724.0,56.5507,56.5685,56.5328,56.5417,29724.0
2019-01-29 11:50:00,63.25,63.26,63.22,63.22,27217.0,56.5417,56.5507,56.5149,56.5149,27217.0
2019-01-29 12:00:00,63.22,63.23,63.16,63.17,93025.0,56.5149,56.5238,56.4613,56.4702,93025.0
2019-01-29 12:10:00,63.18,63.25,63.17,63.24,80147.0,56.4791,56.5417,56.4702,56.5328,80147.0
2019-01-29 12:20:00,63.23,63.26,63.18,63.2,89502.0,56.5238,56.5507,56.4791,56.497,89502.0
2019-01-29 12:30:00,63.19,63.19,63.1,63.12,96939.0,56.4881,56.4881,56.4076,56.4255,96939.0
2019-01-29 12:40:00,63.12,63.13,63.08,63.08,71228.0,56.4255,56.4344,56.3897,56.3897,71228.0
2019-01-29 12:50:00,63.08,63.12,63.07,63.09,81864.0,56.3897,56.4255,56.3808,56.3987,81864.0
2019-01-29 13:00:00,63.09,63.09,63.05,63.08,66165.0,56.3987,56.3987,56.3629,56.3897,66165.0
2019-01-29 13:10:00,63.09,63.1,63.06,63.09,75944.0,56.3987,56.4076,56.3719,56.3987,75944.0
2019-01-29 13:20:00,63.09,63.1,63.06,63.08,85027.0,56.3987,56.4076,56.3719,56.3897,85027.0
2019-01-29 13:30:00,63.08,63.1,63.07,63.08,19195.0,56.3897,56.4076,56.3808,56.3897,19195.0
2019-01-29 13:40:00,63.08,63.14,63.06,63.13,58899.0,56.3897,56.4434,56.3719,56.4344,58899.0
2019-01-29 13:50:00,63.13,63.17,63.13,63.16,43077.0,56.4344,56.4702,56.4344,56.4613,43077.0
2019-01-29 14:00:00,63.16,63.18,63.15,63.18,18943.0,56.4613,56.4791,56.4523,56.4791,18943.0
2019-01-29 14:10:00,63.18,63.19,63.14,63.15,14717.0,56.4791,56.4881,56.4434,56.4523,14717.0
2019-01-29 14:20:00,63.14,63.14,63.11,63.12,11785.0,56.4434,56.4434,56.4166,56.4255,11785.0
2019-01-29 14:30:00,63.13,63.18,63.12,63.18,16454.0,56.4344,56.4791,56.4255,56.4791,16454.0
2019-01-29 14:40:00,63.17,63.19,63.14,63.15,14236.0,56.4702,56.4881,56.4434,56.4523,14236.0
2019-01-29 14:50:00,63.14,63.15,63.1,63.12,64843.0,56.4434,56.4523,56.4076,56.4255,64843.0
2019-01-29 15:00:00,63.11,63.18,63.09,63.16,21620.0,56.4166,56.4791,56.3987,56.4613,21620.0
2019-01-29 15:10:00,63.15,63.23,63.15,63.23,31262.0,56.4523,56.5238,56.4523,56.5238,31262.0
2019-01-29 15:20:00,63.24,63.27,63.23,63.25,46427.0,56.5328,56.5596,56.5238,56.5417,46427.0
2019-01-29 15:30:00,63.24,63.27,63.21,63.24,76144.0,56.5328,56.5596,56.506,56.5328,76144.0
2019-01-29 15:40:00,63.25,63.27,63.2,63.23,54723.0,56.5417,56.5596,56.497,56.5238,54723.0
2019-01-29 15:50:00,63.22,63.24,63.17,63.24,132748.0,56.5149,56.5328,56.4702,56.5328,132748.0
2019-01-30 09:30:00,64.27,64.34,64.2,64.29,251824.0,57.4535,57.5161,57.391,57.4714,251824.0
2019-01-30 09:40:00,64.3,64.3,64.11,64.12,99340.0,57.4804,57.4804,57.3105,57.3194,99340.0
2019-01-30 09:50:00,64.13,64.15,64.03,64.04,205859.0,57.3284,57.3463,57.239,57.2479,205859.0
2019-01-30 10:00:00,64.05,64.05,63.99,64.01,81228.0,57.2569,57.2569,57.2032,57.2211,81228.0
2019-01-30 10:10:00,64.01,64.07,63.99,64.05,122214.0,57.2211,57.2747,57.2032,57.2569,122214.0
2019-01-30 10:20:00,64.04,64.1,64.03,64.09,66748.0,57.2479,57.3016,57.239,57.2926,66748.0
2019-01-30 10:30:00,64.09,64.15,64.08,64.14,64127.0,57.2926,57.3463,57.2837,57.3373,64127.0
2019-01-30 10:40:00,64.15,64.21,64.13,64.19,111554.0,57.3463,57.3999,57.3284,57.382,111554.0
2019-01-30 10:50:00,64.18,64.19,64.14,64.19,120222.0,57.3731,57.382,57.3373,57.382,120222.0
2019-01-30 11:00:00,64.19,64.24,64.17,64.2,163346.0,57.382,57.4267,57.3641,57.391,163346.0
2019-01-30 11:10:00,64.2,64.28,64.18,64.27,92655.0,57.391,57.4625,57.3731,57.4535,92655.0
2019-01-30 11:20:00,64.27,64.29,64.23,64.26,95753.0,57.4535,57.4714,57.4178,57.4446,95753.0
2019-01-30 11:30:00,64.26,64.28,64.23,64.25,48606.0,57.4446,57.4625,57.4178,57.4357,48606.0
2019-01-30 11:40:00,64.25,64.31,64.25,64.3,39733.0,57.4357,57.4893,57.4357,57.4804,39733.0
2019-01-30 11:50:00,64.3,64.36,64.28,64.36,96066.0,57.4804,57.534,57.4625,57.534,96066.0
2019-01-30 12:00:00,64.36,64.4,64.36,64.39,108025.0,57.534,57.5697,57.534,57.5608,108025.0
2019-01-30 12:10:00,64.41,64.43,64.38,64.41,88676.0,57.5787,57.5966,57.5519,57.5787,88676.0
2019-01-30 12:20:00,64.4,64.44,64.37,64.37,30912.0,57.5697,57.6055,57.5429,57.5429,30912.0
2019-01-30 12:30:00,64.37,64.4,64.36,64.38,47260.0,57.5429,57.5697,57.534,57.5519,47260.0
2019-01-30 12:40:00,64.37,64.4,64.35,64.39,74569.0,57.5429,57.5697,57.525,57.5608,74569.0
2019-01-30 12:50:00,64.39,64.44,64.39,64.44,76983.0,57.5608,57.6055,57.5608,57.6055,76983.0
2019-01-30 13:00:00,64.43,64.45,64.42,64.45,40632.0,57.5966,57.6144,57.5876,57.6144,40632.0
2019-01-30 13:10:00,64.45,64.47,64.33,64.33,108668.0,57.6144,57.6323,57.5072,57.5072,108668.0
2019-01-30 13:20:00,64.34,64.34,64.31,64.33,37788.0,57.5161,57.5161,57.4893,57.5072,37788.0
2019-01-30 13:30:00,64.33,64.35,64.33,64.34,19754.0,57.5072,57.525,57.5072,57.5161,19754.0
2019-01-30 13:40:00,64.34,64.35,64.3,64.31,56386.0,57.5161,57.525,57.4804,57.4893,56386.0
2019-01-30 13:50:00,64.3,64.36,64.3,64.36,95031.0,57.4804,57.534,57.4804,57.534,95031.0
2019-01-30 14:00:00,64.37,64.87,64.37,64.76,408621.0,57.5429,57.9899,57.5429,57.8916,408621.0
2019-01-30 14:10:00,64.77,65.14,64.77,65.1,346474.0,57.9005,58.2313,57.9005,58.1955,346474.0
2019-01-30 14:20:00,65.11,65.29,65.05,65.18,308402.0,58.2044,58.3654,58.1508,58.267,308402.0
2019-01-30 14:30:00,65.19,65.29,65.12,65.27,307801.0,58.276,58.3654,58.2134,58.3475,307801.0
2019-01-30 14:40:00,65.26,65.33,65.19,65.28,141667.0,58.3385,58.4011,58.276,58.3564,141667.0
2019-01-30 14:50:00,65.27,65.39,65.17,65.35,140758.0,58.3475,58.4547,58.2581,58.419,140758.0
2019-01-30 15:00:00,65.34,65.37,65.23,65.24,128507.0,58.4101,58.4369,58.3117,58.3207,128507.0
2019-01-30 15:10:00,65.24,65.24,65.12,65.15,121954.0,58.3207,58.3207,58.2134,58.2402,121954.0
2019-01-30 15:20:00,65.15,65.2,65.1,65.14,142196.0,58.2402,58.2849,58.1955,58.2313,142196.0
2019-01-30 15:30:00,65.14,65.19,65.11,65.18,177967.0,58.2313,58.276,58.2044,58.267,177967.0
2019-01-30 15:40:00,65.17,65.22,65.13,65.21,239882.0,58.2581,58.3028,58.2223,58.2938,239882.0
2019-01-30 15:50:00,65.21,65.21,65.08,65.17,426750.0,58.2938,58.2938,58.1776,58.2581,426750.0
2019-01-31 09:30:00,64.45,64.56,64.43,64.56,315295.0,57.6144,57.7128,57.5966,57.7128,315295.0
2019-01-31 09:40:00,64.55,64.55,64.42,64.46,85735.0,57.7038,57.7038,57.5876,57.6234,85735.0
2019-01-31 09:50:00,64.47,64.52,64.44,64.44,99719.0,57.6323,57.677,57.6055,57.6055,99719.0
2019-01-31 10:00:00,64.44,64.49,64.43,64.44,77656.0,57.6055,57.6502,57.5966,57.6055,77656.0
2019-01-31 10:10:00,64.44,64.55,64.43,64.53,52603.0,57.6055,57.7038,57.5966,57.686,52603.0
2019-01-31 10:20:00,64.54,64.59,64.5,64.59,40977.0,57.6949,57.7396,57.6591,57.7396,40977.0
2019-01-31 10:30:00,64.58,64.69,64.58,64.66,248298.0,57.7307,57.829,57.7307,57.8022,248298.0
2019-01-31 10:40:00,64.67,64.73,64.6,64.61,68564.0,57.8111,57.8647,57.7485,57.7575,68564.0
2019-01-31 10:50:00,64.61,64.63,64.53,64.56,124032.0,57.7575,57.7754,57.686,57.7128,124032.0
2019-01-31 11:00:00,64.56,64.6,64.52,64.54,35860.0,57.7128,57.7485,57.677,57.6949,35860.0
2019-01-31 11:10:00,64.53,64.56,64.43,64.45,49887.0,57.686,57.7128,57.5966,57.6144,49887.0
2019-01-31 11:20:00,64.46,64.5,64.41,64.5,39514.0,57.6234,57.6591,57.5787,57.6591,39514.0
2019-01-31 11:30:00,64.49,64.59,64.49,64.57,55222.0,57.6502,57.7396,57.6502,57.7217,55222.0
2019-01-31 11:40:00,64.58,64.69,64.56,64.68,51450.0,57.7307,57.829,57.7128,57.82,51450.0
2019-01-31 11:50:00,64.68,64.78,64.68,64.74,93328.0,57.82,57.9094,57.82,57.8737,93328.0
2019-01-31 12:00:00,64.74,64.81,64.73,64.8,68622.0,57.8737,57.9363,57.8647,57.9273,68622.0
2019-01-31 12:10:00,64.8,64.82,64.76,64.77,59537.0,57.9273,57.9452,57.8916,57.9005,59537.0
2019-01-31 12:20:00,64.77,64.83,64.76,64.76,43370.0,57.9005,57.9541,57.8916,57.8916,43370.0
2019-01-31 12:30:00,64.76,64.77,64.72,64.76,44876.0,57.8916,57.9005,57.8558,57.8916,44876.0
2019-01-31 12:40:00,64.76,64.78,64.64,64.67,137220.0,57.8916,57.9094,57.7843,57.8111,137220.0
2019-01-31 12:50:00,64.67,64.73,64.67,64.7,76394.0,57.8111,57.8647,57.8111,57.8379,76394.0
2019-01-31 13:00:00,64.69,64.79,64.65,64.79,109440.0,57.829,57.9184,57.7932,57.9184,109440.0
2019-01-31 13:10:00,64.78,64.81,64.74,64.75,99498.0,57.9094,57.9363,57.8737,57.8826,99498.0
2019-01-31 13:20:00,64.74,64.75,64.67,64.69,90263.0,57.8737,57.8826,57.8111,57.829,90263.0
2019-01-31 13:30:00,64.68,64.68,64.61,64.63,55022.0,57.82,57.82,57.7575,57.7754,55022.0
2019-01-31 13:40:00,64.64,64.66,64.6,64.62,30067.0,57.7843,57.8022,57.7485,57.7664,30067.0
2019-01-31 13:50:00,64.62,64.69,64.62,64.67,15165.0,57.7664,57.829,57.7664,57.8111,15165.0
2019-01-31 14:00:00,64.67,64.7,64.64,64.65,38638.0,57.8111,57.8379,57.7843,57.7932,38638.0
2019-01-31 14:10:00,64.65,64.66,64.55,64.58,28515.0,57.7932,57.8022,57.7038,57.7307,28515.0
2019-01-31 14:20:00,64.58,64.63,64.58,64.6,17770.0,57.7307,57.7754,57.7307,57.7485,17770.0
2019-01-31 14:30:00,64.6,64.6,64.56,64.56,12258.0,57.7485,57.7485,57.7128,57.7128,12258.0
2019-01-31 14:40:00,64.57,64.57,64.53,64.53,22453.0,57.7217,57.7217,57.686,57.686,22453.0
2019-01-31 14:50:00,64.52,64.56,64.51,64.54,29236.0,57.677,57.7128,57.6681,57.6949,29236.0
2019-01-31 15:00:00,64.53,64.53,64.46,64.48,51639.0,57.686,57.686,57.6234,57.6413,51639.0
2019-01-31 15:10:00,64.48,64.49,64.44,64.47,43600.0,57.6413,57.6502,57.6055,57.6323,43600.0
2019-01-31 15:20:00,64.47,64.49,64.46,64.47,40348.0,57.6323,57.6502,57.6234,57.6323,40348.0
2019-01-31 15:30:00,64.47,64.56,64.47,64.54,75022.0,57.6323,57.7128,57.6323,57.6949,75022.0
2019-01-31 15:40:00,64.53,64.6,64.52,64.57,88973.0,57.686,57.7485,57.677,57.7217,88973.0
2019-01-31 15:50:00,64.57,64.77,64.57,64.7,307924.0,57.7217,57.9005,57.7217,57.8379,307924.0
2019-02-01 09:30:00,64.08,64.08,63.95,63.97,90097.0,57.2837,57.2837,57.1675,57.1854,90097.0
2019-02-01 09:40:00,63.99,64.02,63.9,63.91,133105.0,57.2032,57.23,57.1228,57.1317,133105.0
2019-02-01 09:50:00,63.91,63.91,63.86,63.86,84896.0,57.1317,57.1317,57.087,57.087,84896.0
2019-02-01 10:00:00,63.87,63.96,63.85,63.93,107424.0,57.096,57.1764,57.0781,57.1496,107424.0
2019-02-01 10:10:00,63.94,63.97,63.93,63.95,29851.0,57.1585,57.1854,57.1496,57.1675,29851.0
2019-02-01 10:20:00,63.94,64.01,63.94,64.0,28450.0,57.1585,57.2211,57.1585,57.2122,28450.0
2019-02-01 10:30:00,64.0,64.01,63.95,63.98,67535.0,57.2122,57.2211,57.1675,57.1943,67535.0
2019-02-01 10:40:00,63.98,64.05,63.98,64.03,41168.0,57.1943,57.2569,57.1943,57.239,41168.0
2019-02-01 10:50:00,64.03,64.05,63.93,63.93,41580.0,57.239,57.2569,57.1496,57.1496,41580.0
2019-02-01 11:00:00,63.93,63.95,63.88,63.93,108021.0,57.1496,57.1675,57.1049,57.1496,108021.0
2019-02-01 11:10:00,63.93,63.99,63.92,63.95,52035.0,57.1496,57.2032,57.1407,57.1675,52035.0
2019-02-01 11:20:00,63.96,64.08,63.95,64.06,45638.0,57.1764,57.2837,57.1675,57.2658,45638.0
2019-02-01 11:30:00,64.06,64.09,64.01,64.08,59266.0,57.2658,57.2926,57.2211,57.2837,59266.0
2019-02-01 11:40:00,64.09,64.12,64.07,64.09,24324.0,57.2926,57.3194,57.2747,57.2926,24324.0
2019-02-01 11:50:00,64.1,64.12,64.08,64.11,34539.0,57.3016,57.3194,57.2837,57.3105,34539.0
2019-02-01 12:00:00,64.11,64.12,64.07,64.08,29127.0,57.3105,57.3194,57.2747,57.2837,29127.0
2019-02-01 12:10:00,64.07,64.07,64.02,64.04,33750.0,57.2747,57.2747,57.23,57.2479,33750.0
2019-02-01 12:20:00,64.05,64.07,63.99,64.06,158235.0,57.2569,57.2747,57.2032,57.2658,158235.0
2019-02-01 12:30:00,64.06,64.06,63.96,63.97,61373.0,57.2658,57.2658,57.1764,57.1854,61373.0
2019-02-01 12:40:00,63.97,64.04,63.97,64.03,34999.0,57.1854,57.2479,57.1854,57.239,34999.0
2019-02-01 12:50:00,64.03,64.04,63.98,64.0,18600.0,57.239,57.2479,57.1943,57.2122,18600.0
2019-02-01 13:00:00,64.0,64.07,63.98,64.05,17374.0,57.2122,57.2747,57.1943,57.2569,17374.0
2019-02-01 13:10:00,64.05,64.05,63.97,63.99,12536.0,57.2569,57.2569,57.1854,57.2032,12536.0
2019-02-01 13:20:00,63.99,64.02,63.94,64.02,11606.0,57.2032,57.23,57.1585,57.23,11606.0
2019-02-01 13:30:00,64.01,64.02,63.96,63.98,27884.0,57.2211,57.23,57.1764,57.1943,27884.0
2019-02-01 13:40:00,63.98,63.98,63.9,63.96,50572.0,57.1943,57.1943,57.1228,57.1764,50572.0
2019-02-01 13:50:00,63.96,63.96,63.91,63.94,22461.0,57.1764,57.1764,57.1317,57.1585,22461.0
2019-02-01 14:00:00,63.94,63.94,63.87,63.88,11225.0,57.1585,57.1585,57.096,57.1049,11225.0
2019-02-01 14:10:00,63.88,63.88,63.81,63.82,30986.0,57.1049,57.1049,57.0423,57.0513,30986.0
2019-02-01 14:20:00,63.83,63.85,63.82,63.84,19600.0,57.0602,57.0781,57.0513,57.0691,19600.0
2019-02-01 14:30:00,63.84,63.9,63.84,63.9,21600.0,57.0691,57.1228,57.0691,57.1228,21600.0
2019-02-01 14:40:00,63.89,63.93,63.89,63.91,18135.0,57.1138,57.1496,57.1138,57.1317,18135.0
2019-02-01 14:50:00,63.92,63.93,63.87,63.93,50289.0,57.1407,57.1496,57.096,57.1496,50289.0
2019-02-01 15:00:00,63.93,63.94,63.89,63.92,55042.0,57.1496,57.1585,57.1138,57.1407,55042.0
2019-02-01 15:10:00,63.92,63.96,63.88,63.94,29926.0,57.1407,57.1764,57.1049,57.1585,29926.0
2019-02-01 15:20:00,63.94,63.97,63.93,63.97,21981.0,57.1585,57.1854,57.1496,57.1854,21981.0
2019-02-01 15:30:00,63.98,64.04,63.97,64.03,13482.0,57.1943,57.2479,57.1854,57.239,13482.0
2019-02-01 15:40:00,64.02,64.06,64.01,64.05,39955.0,57.23,57.2658,57.2211,57.2569,39955.0
2019-02-01 15:50:00,64.05,64.05,63.98,64.03,79920.0,57.2569,57.2569,57.1943,57.239,79920.0
2019-02-04 09:30:00,63.97,63.97,63.8,63.83,99101.0,57.1854,57.1854,57.0334,57.0602,99101.0
2019-02-04 09:40:00,63.84,64.05,63.84,64.05,140131.0,57.0691,57.2569,57.0691,57.2569,140131.0
2019-02-04 09:50:00,64.05,64.06,64.01,64.02,55418.0,57.2569,57.2658,57.2211,57.23,55418.0
2019-02-04 10:00:00,64.02,64.04,63.92,63.99,143559.0,57.23,57.2479,57.1407,57.2032,143559.0
2019-02-04 10:10:00,63.99,64.11,63.97,64.1,76056.0,57.2032,57.3105,57.1854,57.3016,76056.0
2019-02-04 10:20:00,64.09,64.12,64.07,64.09,52099.0,57.2926,57.3194,57.2747,57.2926,52099.0
2019-02-04 10:30:00,64.08,64.19,64.08,64.18,63759.0,57.2837,57.382,57.2837,57.3731,63759.0
2019-02-04 10:40:00,64.18,64.22,64.16,64.21,76624.0,57.3731,57.4088,57.3552,57.3999,76624.0
2019-02-04 10:50:00,64.21,64.3,64.2,64.3,72705.0,57.3999,57.4804,57.391,57.4804,72705.0
2019-02-04 11:00:00,64.31,64.39,64.3,64.39,161851.0,57.4893,57.5608,57.4804,57.5608,161851.0
2019-02-04 11:10:00,64.39,64.57,64.37,64.56,205519.0,57.5608,57.7217,57.5429,57.7128,205519.0
2019-02-04 11:20:00,64.56,64.59,64.51,64.58,96528.0,57.7128,57.7396,57.6681,57.7307,96528.0
2019-02-04 11:30:00,64.59,64.62,64.43,64.44,75949.0,57.7396,57.7664,57.5966,57.6055,75949.0
2019-02-04 11:40:00,64.43,64.46,64.37,64.45,175499.0,57.5966,57.6234,57.5429,57.6144,175499.0
2019-02-04 11:50:00,64.45,64.45,64.36,64.45,114367.0,57.6144,57.6144,57.534,57.6144,114367.0
2019-02-04 12:00:00,64.45,64.48,64.43,64.48,76483.0,57.6144,57.6413,57.5966,57.6413,76483.0
2019-02-04 12:10:00,64.48,64.49,64.46,64.47,34412.0,57.6413,57.6502,57.6234,57.6323,34412.0
2019-02-04 12:20:00,64.47,64.47,64.45,64.45,18546.0,57.6323,57.6323,57.6144,57.6144,18546.0
2019-02-04 12:30:00,64.45,64.47,64.43,64.46,15854.0,57.6144,57.6323,57.5966,57.6234,15854.0
2019-02-04 12:40:00,64.47,64.51,64.46,64.46,26854.0,57.6323,57.6681,57.6234,57.6234,26854.0
2019-02-04 12:50:00,64.46,64.48,64.45,64.46,6255.0,57.6234,57.6413,57.6144,57.6234,6255.0
2019-02-04 13:00:00,64.45,64.46,64.44,64.44,13401.0,57.6144,57.6234,57.6055,57.6055,13401.0
2019-02-04 13:10:00,64.44,64.45,64.42,64.43,17372.0,57.6055,57.6144,57.5876,57.5966,17372.0
2019-02-04 13:20:00,64.42,64.43,64.37,64.38,15250.0,57.5876,57.5966,57.5429,57.5519,15250.0
2019-02-04 13:30:00,64.38,64.38,64.35,64.37,15469.0,57.5519,57.5519,57.525,57.5429,15469.0
2019-02-04 13:40:00,64.37,64.41,64.34,64.34,26397.0,57.5429,57.5787,57.5161,57.5161,26397.0
2019-02-04 13:50:00,64.34,64.35,64.28,64.3,40080.0,57.5161,57.525,57.4625,57.4804,40080.0
2019-02-04 14:00:00,64.3,64.35,64.28,64.35,11680.0,57.4804,57.525,57.4625,57.525,11680.0
2019-02-04 14:10:00,64.36,64.39,64.35,64.37,18646.0,57.534,57.5608,57.525,57.5429,18646.0
2019-02-04 14:20:00,64.37,64.37,64.33,64.34,6499.0,57.5429,57.5429,57.5072,57.5161,6499.0
2019-02-04 14:30:00,64.34,64.35,64.3,64.32,13704.0,57.5161,57.525,57.4804,57.4982,13704.0
2019-02-04 14:40:00,64.31,64.32,64.28,64.3,9473.0,57.4893,57.4982,57.4625,57.4804,9473.0
2019-02-04 14:50:00,64.31,64.32,64.29,64.3,20173.0,57.4893,57.4982,57.4714,57.4804,20173.0
2019-02-04 15:00:00,64.3,64.3,64.24,64.27,31353.0,57.4804,57.4804,57.4267,57.4535,31353.0
2019-02-04 15:10:00,64.26,64.28,64.25,64.26,53593.0,57.4446,57.4625,57.4357,57.4446,53593.0
2019-02-04 15:20:00,64.26,64.27,64.2,64.23,118216.0,57.4446,57.4535,57.391,57.4178,118216.0
2019-02-04 15:30:00,64.23,64.23,64.19,64.22,32979.0,57.4178,57.4178,57.382,57.4088,32979.0
2019-02-04 15:40:00,64.22,64.27,64.21,64.21,38469.0,57.4088,57.4535,57.3999,57.3999,38469.0
2019-02-04 15:50:00,64.21,64.28,64.21,64.25,99405.0,57.3999,57.4625,57.3999,57.4357,99405.0
2019-02-05 09:30:00,64.55,64.67,64.49,64.58,199624.0,57.7038,57.8111,57.6502,57.7307,199624.0
2019-02-05 09:40:00,64.58,64.63,64.57,64.63,50152.0,57.7307,57.7754,57.7217,57.7754,50152.0
2019-02-05 09:50:00,64.62,64.72,64.61,64.71,152921.0,57.7664,57.8558,57.7575,57.8469,152921.0
2019-02-05 10:00:00,64.72,64.77,64.7,64.74,86156.0,57.8558,57.9005,57.8379,57.8737,86156.0
2019-02-05 10:10:00,64.74,64.84,64.7,64.84,66110.0,57.8737,57.9631,57.8379,57.9631,66110.0
2019-02-05 10:20:00,64.84,64.97,64.84,64.96,152883.0,57.9631,58.0793,57.9631,58.0704,152883.0
2019-02-05 10:30:00,64.98,65.05,64.96,65.01,102375.0,58.0882,58.1508,58.0704,58.115,102375.0
2019-02-05 10:40:00,65.0,65.12,65.0,65.08,72891.0,58.1061,58.2134,58.1061,58.1776,72891.0
2019-02-05 10:50:00,65.08,65.15,65.01,65.1,118615.0,58.1776,58.2402,58.115,58.1955,118615.0
2019-02-05 11:00:00,65.11,65.18,65.08,65.17,54063.0,58.2044,58.267,58.1776,58.2581,54063.0
2019-02-05 11:10:00,65.16,65.18,65.06,65.12,89688.0,58.2491,58.267,58.1597,58.2134,89688.0
2019-02-05 11:20:00,65.13,65.18,65.1,65.18,126244.0,58.2223,58.267,58.1955,58.267,126244.0
2019-02-05 11:30:00,65.17,65.33,65.17,65.33,96714.0,58.2581,58.4011,58.2581,58.4011,96714.0
2019-02-05 11:40:00,65.33,65.35,65.24,65.27,179163.0,58.4011,58.419,58.3207,58.3475,179163.0
2019-02-05 11:50:00,65.26,65.32,65.24,65.31,139460.0,58.3385,58.3922,58.3207,58.3832,139460.0
2019-02-05 12:00:00,65.31,65.33,65.27,65.3,164834.0,58.3832,58.4011,58.3475,58.3743,164834.0
2019-02-05 12:10:00,65.3,65.4,65.29,65.33,120827.0,58.3743,58.4637,58.3654,58.4011,120827.0
2019-02-05 12:20:00,65.34,65.38,65.29,65.37,193929.0,58.4101,58.4458,58.3654,58.4369,193929.0
2019-02-05 12:30:00,65.37,65.41,65.34,65.41,118466.0,58.4369,58.4726,58.4101,58.4726,118466.0
2019-02-05 12:40:00,65.41,65.41,65.26,65.26,90244.0,58.4726,58.4726,58.3385,58.3385,90244.0
2019-02-05 12:50:00,65.26,65.27,65.16,65.18,65328.0,58.3385,58.3475,58.2491,58.267,65328.0
2019-02-05 13:00:00,65.18,65.22,65.13,65.13,52876.0,58.267,58.3028,58.2223,58.2223,52876.0
2019-02-05 13:10:00,65.14,65.18,65.14,65.16,16107.0,58.2313,58.267,58.2313,58.2491,16107.0
2019-02-05 13:20:00,65.17,65.21,65.16,65.2,19261.0,58.2581,58.2938,58.2491,58.2849,19261.0
2019-02-05 13:30:00,65.2,65.21,65.17,65.19,21539.0,58.2849,58.2938,58.2581,58.276,21539.0
2019-02-05 13:40:00,65.19,65.23,65.18,65.23,50061.0,58.276,58.3117,58.267,58.3117,50061.0
2019-02-05 13:50:00,65.23,65.25,65.21,65.24,49904.0,58.3117,58.3296,58.2938,58.3207,49904.0
2019-02-05 14:00:00,65.25,65.34,65.24,65.34,51948.0,58.3296,58.4101,58.3207,58.4101,51948.0
2019-02-05 14:10:00,65.33,65.37,65.31,65.34,67323.0,58.4011,58.4369,58.3832,58.4101,67323.0
2019-02-05 14:20:00,65.34,65.34,65.32,65.32,20353.0,58.4101,58.4101,58.3922,58.3922,20353.0
2019-02-05 14:30:00,65.32,65.32,65.26,65.27,63756.0,58.3922,58.3922,58.3385,58.3475,63756.0
2019-02-05 14:40:00,65.26,65.3,65.25,65.3,30103.0,58.3385,58.3743,58.3296,58.3743,30103.0
2019-02-05 14:50:00,65.3,65.3,65.28,65.3,26297.0,58.3743,58.3743,58.3564,58.3743,26297.0
2019-02-05 15:00:00,65.3,65.31,65.27,65.28,42681.0,58.3743,58.3832,58.3475,58.3564,42681.0
2019-02-05 15:10:00,65.28,65.32,65.25,65.31,32586.0,58.3564,58.3922,58.3296,58.3832,32586.0
2019-02-05 15:20:00,65.3,65.36,65.3,65.34,36233.0,58.3743,58.4279,58.3743,58.4101,36233.0
2019-02-05 15:30:00,65.35,65.35,65.23,65.24,90197.0,58.419,58.419,58.3117,58.3207,90197.0
2019-02-05 15:40:00,65.24,65.25,65.13,65.14,127788.0,58.3207,58.3296,58.2223,58.2313,127788.0
2019-02-05 15:50:00,65.14,65.25,65.11,65.25,172199.0,58.2313,58.3296,58.2044,58.3296,172199.0
2019-02-06 09:30:00,64.99,65.06,64.9,64.99,291622.0,58.0972,58.1597,58.0167,58.0972,291622.0
2019-02-06 09:40:00,64.99,65.1,64.97,65.08,219705.0,58.0972,58.1955,58.0793,58.1776,219705.0
2019-02-06 09:50:00,65.08,65.18,65.06,65.09,139408.0,58.1776,58.267,58.1597,58.1866,139408.0
2019-02-06 10:00:00,65.09,65.09,64.93,64.93,103752.0,58.1866,58.1866,58.0435,58.0435,103752.0
2019-02-06 10:10:00,64.92,64.93,64.76,64.84,148648.0,58.0346,58.0435,57.8916,57.9631,148648.0
2019-02-06 10:20:00,64.85,64.88,64.77,64.82,100260.0,57.972,57.9988,57.9005,57.9452,100260.0
2019-02-06 10:30:00,64.83,64.93,64.82,64.93,126602.0,57.9541,58.0435,57.9452,58.0435,126602.0
2019-02-06 10:40:00,64.92,64.95,64.88,64.92,109335.0,58.0346,58.0614,57.9988,58.0346,109335.0
2019-02-06 10:50:00,64.92,64.93,64.86,64.88,131579.0,58.0346,58.0435,57.981,57.9988,131579.0
2019-02-06 11:00:00,64.88,64.9,64.83,64.83,118014.0,57.9988,58.0167,57.9541,57.9541,118014.0
2019-02-06 11:10:00,64.84,64.84,64.61,64.61,230542.0,57.9631,57.9631,57.7575,57.7575,230542.0
2019-02-06 11:20:00,64.61,64.77,64.61,64.69,174467.0,57.7575,57.9005,57.7575,57.829,174467.0
2019-02-06 11:30:00,64.69,64.83,64.69,64.83,129662.0,57.829,57.9541,57.829,57.9541,129662.0
2019-02-06 11:40:00,64.83,64.92,64.83,64.87,92723.0,57.9541,58.0346,57.9541,57.9899,92723.0
2019-02-06 11:50:00,64.87,64.89,64.72,64.74,44049.0,57.9899,58.0078,57.8558,57.8737,44049.0
2019-02-06 12:00:00,64.74,64.76,64.67,64.68,28289.0,57.8737,57.8916,57.8111,57.82,28289.0
2019-02-06 12:10:00,64.67,64.8,64.66,64.79,126063.0,57.8111,57.9273,57.8022,57.9184,126063.0
2019-02-06 12:20:00,64.8,64.85,64.79,64.82,45040.0,57.9273,57.972,57.9184,57.9452,45040.0
2019-02-06 12:30:00,64.82,64.85,64.78,64.82,44336.0,57.9452,57.972,57.9094,57.9452,44336.0
2019-02-06 12:40:00,64.82,64.82,64.77,64.81,36213.0,57.9452,57.9452,57.9005,57.9363,36213.0
2019-02-06 12:50:00,64.81,64.82,64.76,64.76,51387.0,57.9363,57.9452,57.8916,57.8916,51387.0
2019-02-06 13:00:00,64.76,64.77,64.66,64.66,50821.0,57.8916,57.9005,57.8022,57.8022,50821.0
2019-02-06 13:10:00,64.66,64.66,64.62,64.63,38830.0,57.8022,57.8022,57.7664,57.7754,38830.0
2019-02-06 13:20:00,64.63,64.66,64.6,64.66,61417.0,57.7754,57.8022,57.7485,57.8022,61417.0
2019-02-06 13:30:00,64.66,64.75,64.62,64.75,70770.0,57.8022,57.8826,57.7664,57.8826,70770.0
2019-02-06 13:40:00,64.74,64.76,64.69,64.71,66913.0,57.8737,57.8916,57.829,57.8469,66913.0
2019-02-06 13:50:00,64.71,64.73,64.64,64.66,41853.0,57.8469,57.8647,57.7843,57.8022,41853.0
2019-02-06 14:00:00,64.66,64.66,64.58,64.6,30062.0,57.8022,57.8022,57.7307,57.7485,30062.0
2019-02-06 14:10:00,64.59,64.65,64.58,64.61,26889.0,57.7396,57.7932,57.7307,57.7575,26889.0
2019-02-06 14:20:00,64.61,64.65,64.58,64.63,87769.0,57.7575,57.7932,57.7307,57.7754,87769.0
2019-02-06 14:30:00,64.62,64.62,64.46,64.47,92814.0,57.7664,57.7664,57.6234,57.6323,92814.0
2019-02-06 14:40:00,64.47,64.52,64.46,64.5,71983.0,57.6323,57.677,57.6234,57.6591,71983.0
2019-02-06 14:50:00,64.5,64.55,64.49,64.55,32350.0,57.6591,57.7038,57.6502,57.7038,32350.0
2019-02-06 15:00:00,64.55,64.58,64.54,64.57,60209.0,57.7038,57.7307,57.6949,57.7217,60209.0
2019-02-06 15:10:00,64.58,64.59,64.52,64.59,48904.0,57.7307,57.7396,57.677,57.7396,48904.0
2019-02-06 15:20:00,64.59,64.62,64.56,64.61,64799.0,57.7396,57.7664,57.7128,57.7575,64799.0
2019-02-06 15:30:00,64.61,64.61,64.55,64.59,62134.0,57.7575,57.7575,57.7038,57.7396,62134.0
2019-02-06 15:40:00,64.59,64.67,64.54,64.62,146192.0,57.7396,57.8111,57.6949,57.7664,146192.0
2019-02-06 15:50:00,64.62,64.66,64.55,64.62,190908.0,57.7664,57.8022,57.7038,57.7664,190908.0
2019-02-07 09:30:00,63.49,63.52,63.39,63.4,93669.0,56.7563,56.7831,56.6669,56.6758,93669.0
2019-02-07 09:40:00,63.4,63.44,63.35,63.36,135570.0,56.6758,56.7116,56.6311,56.64,135570.0
2019-02-07 09:50:00,63.37,63.49,63.36,63.48,107919.0,56.649,56.7563,56.64,56.7473,107919.0
2019-02-07 10:00:00,63.48,63.49,63.39,63.43,105194.0,56.7473,56.7563,56.6669,56.7026,105194.0
2019-02-07 10:10:00,63.43,63.53,63.43,63.48,237783.0,56.7026,56.792,56.7026,56.7473,237783.0
2019-02-07 10:20:00,63.48,63.59,63.46,63.58,111899.0,56.7473,56.8457,56.7294,56.8367,111899.0
2019-02-07 10:30:00,63.58,63.65,63.54,63.54,134820.0,56.8367,56.8993,56.801,56.801,134820.0
2019-02-07 10:40:00,63.53,63.57,63.42,63.42,116115.0,56.792,56.8278,56.6937,56.6937,116115.0
2019-02-07 10:50:00,63.42,63.44,63.34,63.37,90149.0,56.6937,56.7116,56.6222,56.649,90149.0
2019-02-07 11:00:00,63.37,63.4,63.32,63.34,47471.0,56.649,56.6758,56.6043,56.6222,47471.0
2019-02-07 11:10:00,63.33,63.33,63.25,63.25,97607.0,56.6132,56.6132,56.5417,56.5417,97607.0
2019-02-07 11:20:00,63.25,63.26,63.12,63.13,68221.0,56.5417,56.5507,56.4255,56.4344,68221.0
2019-02-07 11:30:00,63.13,63.13,62.87,62.98,154815.0,56.4344,56.4344,56.202,56.3004,154815.0
2019-02-07 11:40:00,62.98,63.09,62.97,63.01,49434.0,56.3004,56.3987,56.2914,56.3272,49434.0
2019-02-07 11:50:00,63.0,63.09,62.95,62.96,35429.0,56.3182,56.3987,56.2735,56.2825,35429.0
2019-02-07 12:00:00,62.95,63.07,62.91,63.05,65126.0,56.2735,56.3808,56.2378,56.3629,65126.0
2019-02-07 12:10:00,63.05,63.08,63.02,63.08,59004.0,56.3629,56.3897,56.3361,56.3897,59004.0
2019-02-07 12:20:00,63.09,63.13,63.06,63.08,41968.0,56.3987,56.4344,56.3719,56.3897,41968.0
2019-02-07 12:30:00,63.07,63.15,63.06,63.1,45088.0,56.3808,56.4523,56.3719,56.4076,45088.0
2019-02-07 12:40:00,63.11,63.12,62.98,63.01,101264.0,56.4166,56.4255,56.3004,56.3272,101264.0
2019-02-07 12:50:00,63.0,63.05,62.97,63.05,23768.0,56.3182,56.3629,56.2914,56.3629,23768.0
2019-02-07 13:00:00,63.04,63.18,63.03,63.15,43807.0,56.354,56.4791,56.345,56.4523,43807.0
2019-02-07 13:10:00,63.16,63.17,63.14,63.15,22945.0,56.4613,56.4702,56.4434,56.4523,22945.0
2019-02-07 13:20:00,63.16,63.21,63.14,63.2,52562.0,56.4613,56.506,56.4434,56.497,52562.0
2019-02-07 13:30:00,63.2,63.26,63.19,63.23,43700.0,56.497,56.5507,56.4881,56.5238,43700.0
2019-02-07 13:40:00,63.23,63.29,63.22,63.26,34926.0,56.5238,56.5775,56.5149,56.5507,34926.0
2019-02-07 13:50:00,63.26,63.29,63.22,63.26,26678.0,56.5507,56.5775,56.5149,56.5507,26678.0
2019-02-07 14:00:00,63.25,63.25,63.19,63.2,16232.0,56.5417,56.5417,56.4881,56.497,16232.0
2019-02-07 14:10:00,63.2,63.2,63.14,63.18,42593.0,56.497,56.497,56.4434,56.4791,42593.0
2019-02-07 14:20:00,63.18,63.31,63.16,63.31,229482.0,56.4791,56.5954,56.4613,56.5954,229482.0
2019-02-07 14:30:00,63.31,63.32,63.27,63.29,64616.0,56.5954,56.6043,56.5596,56.5775,64616.0
2019-02-07 14:40:00,63.29,63.31,63.27,63.3,85088.0,56.5775,56.5954,56.5596,56.5864,85088.0
2019-02-07 14:50:00,63.3,63.34,63.28,63.29,139610.0,56.5864,56.6222,56.5685,56.5775,139610.0
2019-02-07 15:00:00,63.29,63.33,63.25,63.29,155376.0,56.5775,56.6132,56.5417,56.5775,155376.0
2019-02-07 15:10:00,63.3,63.33,63.23,63.33,23958.0,56.5864,56.6132,56.5238,56.6132,23958.0
2019-02-07 15:20:00,63.33,63.39,63.33,63.38,132128.0,56.6132,56.6669,56.6132,56.6579,132128.0
2019-02-07 15:30:00,63.39,63.41,63.33,63.4,71825.0,56.6669,56.6847,56.6132,56.6758,71825.0
2019-02-07 15:40:00,63.41,63.52,63.4,63.51,198955.0,56.6847,56.7831,56.6758,56.7741,198955.0
2019-02-07 15:50:00,63.5,63.52,63.4,63.47,175469.0,56.7652,56.7831,56.6758,56.7384,175469.0
2019-02-08 09:30:00,62.62,62.73,62.59,62.65,129341.0,55.9785,56.0769,55.9517,56.0054,129341.0
2019-02-08 09:40:00,62.65,62.68,62.55,62.65,67660.0,56.0054,56.0322,55.916,56.0054,67660.0
2019-02-08 09:50:00,62.65,62.68,62.57,62.58,54243.0,56.0054,56.0322,55.9338,55.9428,54243.0
2019-02-08 10:00:00,62.57,62.64,62.51,62.62,81393.0,55.9338,55.9964,55.8802,55.9785,81393.0
2019-02-08 10:10:00,62.61,62.62,62.43,62.43,60445.0,55.9696,55.9785,55.8087,55.8087,60445.0
2019-02-08 10:20:00,62.43,62.48,62.41,62.47,52798.0,55.8087,55.8534,55.7908,55.8444,52798.0
2019-02-08 10:30:00,62.46,62.54,62.46,62.54,28921.0,55.8355,55.907,55.8355,55.907,28921.0
2019-02-08 10:40:00,62.54,62.6,62.51,62.52,23174.0,55.907,55.9607,55.8802,55.8891,23174.0
2019-02-08 10:50:00,62.51,62.52,62.45,62.45,90162.0,55.8802,55.8891,55.8266,55.8266,90162.0
2019-02-08 11:00:00,62.45,62.45,62.34,62.37,127766.0,55.8266,55.8266,55.7282,55.755,127766.0
2019-02-08 11:10:00,62.38,62.43,62.34,62.36,76932.0,55.764,55.8087,55.7282,55.7461,76932.0
2019-02-08 11:20:00,62.36,62.4,62.33,62.34,72471.0,55.7461,55.7819,55.7193,55.7282,72471.0
2019-02-08 11:30:00,62.34,62.38,62.3,62.33,102363.0,55.7282,55.764,55.6925,55.7193,102363.0
2019-02-08 11:40:00,62.32,62.4,62.29,62.36,72252.0,55.7104,55.7819,55.6835,55.7461,72252.0
2019-02-08 11:50:00,62.37,62.42,62.33,62.4,61389.0,55.755,55.7997,55.7193,55.7819,61389.0
2019-02-08 12:00:00,62.41,62.42,62.35,62.37,52665.0,55.7908,55.7997,55.7372,55.755,52665.0
2019-02-08 12:10:00,62.35,62.43,62.35,62.41,20834.0,55.7372,55.8087,55.7372,55.7908,20834.0
2019-02-08 12:20:00,62.42,62.44,62.4,62.43,15375.0,55.7997,55.8176,55.7819,55.8087,15375.0
2019-02-08 12:30:00,62.44,62.48,62.43,62.47,43534.0,55.8176,55.8534,55.8087,55.8444,43534.0
2019-02-08 12:40:00,62.47,62.52,62.47,62.51,31390.0,55.8444,55.8891,55.8444,55.8802,31390.0
2019-02-08 12:50:00,62.51,62.51,62.46,62.48,14903.0,55.8802,55.8802,55.8355,55.8534,14903.0
2019-02-08 13:00:00,62.49,62.52,62.49,62.51,12806.0,55.8623,55.8891,55.8623,55.8802,12806.0
2019-02-08 13:10:00,62.52,62.56,62.48,62.49,11601.0,55.8891,55.9249,55.8534,55.8623,11601.0
2019-02-08 13:20:00,62.49,62.52,62.48,62.52,6802.0,55.8623,55.8891,55.8534,55.8891,6802.0
2019-02-08 13:30:00,62.51,62.53,62.48,62.48,25577.0,55.8802,55.8981,55.8534,55.8534,25577.0
2019-02-08 13:40:00,62.48,62.56,62.47,62.52,14401.0,55.8534,55.9249,55.8444,55.8891,14401.0
2019-02-08 13:50:00,62.53,62.57,62.52,62.56,12002.0,55.8981,55.9338,55.8891,55.9249,12002.0
2019-02-08 14:00:00,62.55,62.6,62.53,62.6,16535.0,55.916,55.9607,55.8981,55.9607,16535.0
2019-02-08 14:10:00,62.61,62.65,62.6,62.63,20027.0,55.9696,56.0054,55.9607,55.9875,20027.0
2019-02-08 14:20:00,62.63,62.65,62.61,62.65,7202.0,55.9875,56.0054,55.9696,56.0054,7202.0
2019-02-08 14:30:00,62.65,62.68,62.63,62.64,23288.0,56.0054,56.0322,55.9875,55.9964,23288.0
2019-02-08 14:40:00,62.64,62.66,62.62,62.64,19374.0,55.9964,56.0143,55.9785,55.9964,19374.0
2019-02-08 14:50:00,62.64,62.65,62.59,62.63,39618.0,55.9964,56.0054,55.9517,55.9875,39618.0
2019-02-08 15:00:00,62.62,62.63,62.56,62.59,41388.0,55.9785,55.9875,55.9249,55.9517,41388.0
2019-02-08 15:10:00,62.59,62.61,62.56,62.58,107655.0,55.9517,55.9696,55.9249,55.9428,107655.0
2019-02-08 15:20:00,62.58,62.61,62.55,62.57,36663.0,55.9428,55.9696,55.916,55.9338,36663.0
2019-02-08 15:30:00,62.57,62.59,62.54,62.59,33750.0,55.9338,55.9517,55.907,55.9517,33750.0
2019-02-08 15:40:00,62.59,62.61,62.57,62.59,101652.0,55.9517,55.9696,55.9338,55.9517,101652.0
2019-02-08 15:50:00,62.59,62.68,62.57,62.68,113717.0,55.9517,56.0322,55.9338,56.0322,113717.0
2019-02-11 09:30:00,62.86,62.92,62.78,62.81,114114.0,56.1931,56.2467,56.1216,56.1484,114114.0
2019-02-11 09:40:00,62.8,62.83,62.76,62.77,42042.0,56.1394,56.1663,56.1037,56.1126,42042.0
2019-02-11 09:50:00,62.76,62.81,62.74,62.76,101091.0,56.1037,56.1484,56.0858,56.1037,101091.0
2019-02-11 10:00:00,62.76,62.83,62.74,62.82,58710.0,56.1037,56.1663,56.0858,56.1573,58710.0
2019-02-11 10:10:00,62.82,62.83,62.75,62.83,81972.0,56.1573,56.1663,56.0947,56.1663,81972.0
2019-02-11 10:20:00,62.85,62.85,62.71,62.73,68061.0,56.1841,56.1841,56.059,56.0769,68061.0
2019-02-11 10:30:00,62.73,62.73,62.68,62.69,37226.0,56.0769,56.0769,56.0322,56.0411,37226.0
2019-02-11 10:40:00,62.68,62.78,62.67,62.77,91124.0,56.0322,56.1216,56.0232,56.1126,91124.0
2019-02-11 10:50:00,62.76,62.77,62.68,62.72,40631.0,56.1037,56.1126,56.0322,56.0679,40631.0
2019-02-11 11:00:00,62.72,62.76,62.62,62.62,105050.0,56.0679,56.1037,55.9785,55.9785,105050.0
2019-02-11 11:10:00,62.62,62.71,62.62,62.7,11999.0,55.9785,56.059,55.9785,56.05,11999.0
2019-02-11 11:20:00,62.69,62.74,62.68,62.73,27904.0,56.0411,56.0858,56.0322,56.0769,27904.0
2019-02-11 11:30:00,62.72,62.74,62.7,62.72,22101.0,56.0679,56.0858,56.05,56.0679,22101.0
2019-02-11 11:40:00,62.72,62.77,62.7,62.75,13648.0,56.0679,56.1126,56.05,56.0947,13648.0
2019-02-11 11:50:00,62.74,62.76,62.73,62.73,211250.0,56.0858,56.1037,56.0769,56.0769,211250.0
2019-02-11 12:00:00,62.74,62.78,62.73,62.74,50752.0,56.0858,56.1216,56.0769,56.0858,50752.0
2019-02-11 12:10:00,62.74,62.75,62.71,62.72,22231.0,56.0858,56.0947,56.059,56.0679,22231.0
2019-02-11 12:20:00,62.72,62.78,62.69,62.76,34796.0,56.0679,56.1216,56.0411,56.1037,34796.0
2019-02-11 12:30:00,62.76,62.8,62.75,62.78,87596.0,56.1037,56.1394,56.0947,56.1216,87596.0
2019-02-11 12:40:00,62.78,62.79,62.77,62.78,129824.0,56.1216,56.1305,56.1126,56.1216,129824.0
2019-02-11 12:50:00,62.78,62.79,62.76,62.78,120007.0,56.1216,56.1305,56.1037,56.1216,120007.0
2019-02-11 13:00:00,62.78,62.78,62.75,62.77,81050.0,56.1216,56.1216,56.0947,56.1126,81050.0
2019-02-11 13:10:00,62.77,62.78,62.74,62.75,90112.0,56.1126,56.1216,56.0858,56.0947,90112.0
2019-02-11 13:20:00,62.75,62.77,62.75,62.75,25626.0,56.0947,56.1126,56.0947,56.0947,25626.0
2019-02-11 13:30:00,62.75,62.76,62.73,62.75,26699.0,56.0947,56.1037,56.0769,56.0947,26699.0
2019-02-11 13:40:00,62.74,62.75,62.69,62.72,25943.0,56.0858,56.0947,56.0411,56.0679,25943.0
2019-02-11 13:50:00,62.73,62.75,62.72,62.74,40288.0,56.0769,56.0947,56.0679,56.0858,40288.0
2019-02-11 14:00:00,62.74,62.78,62.73,62.77,30212.0,56.0858,56.1216,56.0769,56.1126,30212.0
2019-02-11 14:10:00,62.77,62.78,62.73,62.74,28880.0,56.1126,56.1216,56.0769,56.0858,28880.0
2019-02-11 14:20:00,62.74,62.77,62.72,62.74,31771.0,56.0858,56.1126,56.0679,56.0858,31771.0
2019-02-11 14:30:00,62.74,62.74,62.73,62.74,14527.0,56.0858,56.0858,56.0769,56.0858,14527.0
2019-02-11 14:40:00,62.74,62.75,62.68,62.7,36313.0,56.0858,56.0947,56.0322,56.05,36313.0
2019-02-11 14:50:00,62.7,62.76,62.69,62.75,29902.0,56.05,56.1037,56.0411,56.0947,29902.0
2019-02-11 15:00:00,62.74,62.8,62.73,62.79,45226.0,56.0858,56.1394,56.0769,56.1305,45226.0
2019-02-11 15:10:00,62.8,62.81,62.77,62.77,68518.0,56.1394,56.1484,56.1126,56.1126,68518.0
2019-02-11 15:20:00,62.77,62.8,62.75,62.78,42387.0,56.1126,56.1394,56.0947,56.1216,42387.0
2019-02-11 15:30:00,62.79,62.8,62.73,62.76,56437.0,56.1305,56.1394,56.0769,56.1037,56437.0
2019-02-11 15:40:00,62.76,62.81,62.74,62.8,116828.0,56.1037,56.1484,56.0858,56.1394,116828.0
2019-02-11 15:50:00,62.8,62.85,62.76,62.77,572185.0,56.1394,56.1841,56.1037,56.1126,572185.0
2019-02-12 09:30:00,63.33,63.41,63.3,63.39,221331.0,56.6132,56.6847,56.5864,56.6669,221331.0
2019-02-12 09:40:00,63.4,63.43,63.39,63.39,81677.0,56.6758,56.7026,56.6669,56.6669,81677.0
2019-02-12 09:50:00,63.4,63.41,63.34,63.4,188588.0,56.6758,56.6847,56.6222,56.6758,188588.0
2019-02-12 10:00:00,63.4,63.44,63.37,63.38,92087.0,56.6758,56.7116,56.649,56.6579,92087.0
2019-02-12 10:10:00,63.38,63.42,63.35,63.38,158572.0,56.6579,56.6937,56.6311,56.6579,158572.0
2019-02-12 10:20:00,63.39,63.42,63.37,63.39,61544.0,56.6669,56.6937,56.649,56.6669,61544.0
2019-02-12 10:30:00,63.39,63.41,63.36,63.4,111344.0,56.6669,56.6847,56.64,56.6758,111344.0
2019-02-12 10:40:00,63.39,63.4,63.32,63.36,127815.0,56.6669,56.6758,56.6043,56.64,127815.0
2019-02-12 10:50:00,63.36,63.45,63.35,63.43,97268.0,56.64,56.7205,56.6311,56.7026,97268.0
2019-02-12 11:00:00,63.43,63.48,63.4,63.45,113696.0,56.7026,56.7473,56.6758,56.7205,113696.0
2019-02-12 11:10:00,63.45,63.51,63.42,63.51,44483.0,56.7205,56.7741,56.6937,56.7741,44483.0
2019-02-12 11:20:00,63.5,63.53,63.46,63.51,58378.0,56.7652,56.792,56.7294,56.7741,58378.0
2019-02-12 11:30:00,63.51,63.52,63.47,63.48,44360.0,56.7741,56.7831,56.7384,56.7473,44360.0
2019-02-12 11:40:00,63.5,63.54,63.49,63.51,24553.0,56.7652,56.801,56.7563,56.7741,24553.0
2019-02-12 11:50:00,63.51,63.53,63.5,63.53,40192.0,56.7741,56.792,56.7652,56.792,40192.0
2019-02-12 12:00:00,63.53,63.56,63.52,63.53,53024.0,56.792,56.8188,56.7831,56.792,53024.0
2019-02-12 12:10:00,63.53,63.58,63.46,63.49,49162.0,56.792,56.8367,56.7294,56.7563,49162.0
2019-02-12 12:20:00,63.49,63.56,63.49,63.53,60586.0,56.7563,56.8188,56.7563,56.792,60586.0
2019-02-12 12:30:00,63.53,63.58,63.53,63.56,36821.0,56.792,56.8367,56.792,56.8188,36821.0
2019-02-12 12:40:00,63.56,63.58,63.5,63.51,24744.0,56.8188,56.8367,56.7652,56.7741,24744.0
2019-02-12 12:50:00,63.52,63.58,63.5,63.57,24636.0,56.7831,56.8367,56.7652,56.8278,24636.0
2019-02-12 13:00:00,63.57,63.59,63.53,63.59,40550.0,56.8278,56.8457,56.792,56.8457,40550.0
2019-02-12 13:10:00,63.59,63.62,63.56,63.6,22846.0,56.8457,56.8725,56.8188,56.8546,22846.0
2019-02-12 13:20:00,63.6,63.63,63.59,63.61,19686.0,56.8546,56.8814,56.8457,56.8635,19686.0
2019-02-12 13:30:00,63.61,63.7,63.6,63.66,56029.0,56.8635,56.944,56.8546,56.9082,56029.0
2019-02-12 13:40:00,63.66,63.68,63.63,63.66,38092.0,56.9082,56.9261,56.8814,56.9082,38092.0
2019-02-12 13:50:00,63.68,63.7,63.65,63.65,17919.0,56.9261,56.944,56.8993,56.8993,17919.0
2019-02-12 14:00:00,63.65,63.7,63.63,63.7,398136.0,56.8993,56.944,56.8814,56.944,398136.0
2019-02-12 14:10:00,63.7,63.71,63.63,63.64,81867.0,56.944,56.9529,56.8814,56.8904,81867.0
2019-02-12 14:20:00,63.65,63.7,63.65,63.68,113774.0,56.8993,56.944,56.8993,56.9261,113774.0
2019-02-12 14:30:00,63.68,63.68,63.64,63.67,90324.0,56.9261,56.9261,56.8904,56.9172,90324.0
2019-02-12 14:40:00,63.67,63.67,63.59,63.6,75489.0,56.9172,56.9172,56.8457,56.8546,75489.0
2019-02-12 14:50:00,63.59,63.6,63.57,63.58,80032.0,56.8457,56.8546,56.8278,56.8367,80032.0
2019-02-12 15:00:00,63.58,63.59,63.56,63.58,55080.0,56.8367,56.8457,56.8188,56.8367,55080.0
2019-02-12 15:10:00,63.58,63.62,63.57,63.6,61892.0,56.8367,56.8725,56.8278,56.8546,61892.0
2019-02-12 15:20:00,63.59,63.64,63.57,63.63,72940.0,56.8457,56.8904,56.8278,56.8814,72940.0
2019-02-12 15:30:00,63.63,63.64,63.58,63.59,78136.0,56.8814,56.8904,56.8367,56.8457,78136.0
2019-02-12 15:40:00,63.59,63.59,63.52,63.53,138630.0,56.8457,56.8457,56.7831,56.792,138630.0
2019-02-12 15:50:00,63.53,63.6,63.51,63.51,175248.0,56.792,56.8546,56.7741,56.7741,175248.0
2019-02-13 09:30:00,63.35,63.47,63.34,63.46,234765.0,56.6311,56.7384,56.6222,56.7294,234765.0
2019-02-13 09:40:00,63.46,63.48,63.42,63.45,80670.0,56.7294,56.7473,56.6937,56.7205,80670.0
2019-02-13 09:50:00,63.45,63.46,63.39,63.42,154179.0,56.7205,56.7294,56.6669,56.6937,154179.0
2019-02-13 10:00:00,63.42,63.44,63.37,63.38,117057.0,56.6937,56.7116,56.649,56.6579,117057.0
2019-02-13 10:10:00,63.38,63.44,63.35,63.4,59717.0,56.6579,56.7116,56.6311,56.6758,59717.0
2019-02-13 10:20:00,63.41,63.47,63.38,63.41,115983.0,56.6847,56.7384,56.6579,56.6847,115983.0
2019-02-13 10:30:00,63.4,63.48,63.4,63.42,45857.0,56.6758,56.7473,56.6758,56.6937,45857.0
2019-02-13 10:40:00,63.42,63.47,63.41,63.42,49838.0,56.6937,56.7384,56.6847,56.6937,49838.0
2019-02-13 10:50:00,63.43,63.44,63.31,63.34,113325.0,56.7026,56.7116,56.5954,56.6222,113325.0
2019-02-13 11:00:00,63.35,63.41,63.32,63.33,54608.0,56.6311,56.6847,56.6043,56.6132,54608.0
2019-02-13 11:10:00,63.33,63.35,63.22,63.23,296499.0,56.6132,56.6311,56.5149,56.5238,296499.0
2019-02-13 11:20:00,63.23,63.23,63.15,63.16,157586.0,56.5238,56.5238,56.4523,56.4613,157586.0
2019-02-13 11:30:00,63.15,63.16,63.08,63.09,116126.0,56.4523,56.4613,56.3897,56.3987,116126.0
2019-02-13 11:40:00,63.09,63.14,63.07,63.13,114279.0,56.3987,56.4434,56.3808,56.4344,114279.0
2019-02-13 11:50:00,63.13,63.18,63.12,63.17,108620.0,56.4344,56.4791,56.4255,56.4702,108620.0
2019-02-13 12:00:00,63.16,63.18,63.12,63.12,44110.0,56.4613,56.4791,56.4255,56.4255,44110.0
2019-02-13 12:10:00,63.13,63.16,63.09,63.1,21875.0,56.4344,56.4613,56.3987,56.4076,21875.0
2019-02-13 12:20:00,63.1,63.1,63.02,63.06,42424.0,56.4076,56.4076,56.3361,56.3719,42424.0
2019-02-13 12:30:00,63.05,63.07,63.03,63.04,27283.0,56.3629,56.3808,56.345,56.354,27283.0
2019-02-13 12:40:00,63.04,63.12,63.04,63.1,43800.0,56.354,56.4255,56.354,56.4076,43800.0
2019-02-13 12:50:00,63.1,63.11,63.04,63.05,42877.0,56.4076,56.4166,56.354,56.3629,42877.0
2019-02-13 13:00:00,63.07,63.11,63.04,63.11,17258.0,56.3808,56.4166,56.354,56.4166,17258.0
2019-02-13 13:10:00,63.11,63.13,63.08,63.1,32448.0,56.4166,56.4344,56.3897,56.4076,32448.0
2019-02-13 13:20:00,63.11,63.17,63.1,63.16,46525.0,56.4166,56.4702,56.4076,56.4613,46525.0
2019-02-13 13:30:00,63.16,63.18,63.14,63.16,18552.0,56.4613,56.4791,56.4434,56.4613,18552.0
2019-02-13 13:40:00,63.17,63.17,63.11,63.12,16635.0,56.4702,56.4702,56.4166,56.4255,16635.0
2019-02-13 13:50:00,63.12,63.16,63.11,63.12,34102.0,56.4255,56.4613,56.4166,56.4255,34102.0
2019-02-13 14:00:00,63.13,63.16,63.11,63.12,17378.0,56.4344,56.4613,56.4166,56.4255,17378.0
2019-02-13 14:10:00,63.12,63.12,63.08,63.1,65897.0,56.4255,56.4255,56.3897,56.4076,65897.0
2019-02-13 14:20:00,63.09,63.1,63.02,63.06,66355.0,56.3987,56.4076,56.3361,56.3719,66355.0
2019-02-13 14:30:00,63.05,63.08,63.05,63.07,23179.0,56.3629,56.3897,56.3629,56.3808,23179.0
2019-02-13 14:40:00,63.07,63.1,63.06,63.09,35487.0,56.3808,56.4076,56.3719,56.3987,35487.0
2019-02-13 14:50:00,63.1,63.17,63.09,63.16,67010.0,56.4076,56.4702,56.3987,56.4613,67010.0
2019-02-13 15:00:00,63.16,63.17,63.14,63.15,20493.0,56.4613,56.4702,56.4434,56.4523,20493.0
2019-02-13 15:10:00,63.15,63.22,63.13,63.2,61264.0,56.4523,56.5149,56.4344,56.497,61264.0
2019-02-13 15:20:00,63.21,63.23,63.2,63.2,40925.0,56.506,56.5238,56.497,56.497,40925.0
2019-02-13 15:30:00,63.21,63.22,63.19,63.19,38340.0,56.506,56.5149,56.4881,56.4881,38340.0
2019-02-13 15:40:00,63.2,63.21,63.09,63.15,90899.0,56.497,56.506,56.3987,56.4523,90899.0
2019-02-13 15:50:00,63.16,63.24,63.11,63.11,464875.0,56.4613,56.5328,56.4166,56.4166,464875.0
2019-02-14 09:30:00,63.39,63.43,63.27,63.39,99139.0,56.6669,56.7026,56.5596,56.6669,99139.0
2019-02-14 09:40:00,63.39,63.42,63.29,63.37,60418.0,56.6669,56.6937,56.5775,56.649,60418.0
2019-02-14 09:50:00,63.35,63.48,63.35,63.46,45126.0,56.6311,56.7473,56.6311,56.7294,45126.0
2019-02-14 10:00:00,63.44,63.46,63.39,63.42,63858.0,56.7116,56.7294,56.6669,56.6937,63858.0
2019-02-14 10:10:00,63.43,63.52,63.39,63.5,38100.0,56.7026,56.7831,56.6669,56.7652,38100.0
2019-02-14 10:20:00,63.51,63.54,63.48,63.52,47851.0,56.7741,56.801,56.7473,56.7831,47851.0
2019-02-14 10:30:00,63.53,63.58,63.26,63.31,123112.0,56.792,56.8367,56.5507,56.5954,123112.0
2019-02-14 10:40:00,63.32,63.53,63.32,63.47,128396.0,56.6043,56.792,56.6043,56.7384,128396.0
2019-02-14 10:50:00,63.48,63.51,63.32,63.38,46612.0,56.7473,56.7741,56.6043,56.6579,46612.0
2019-02-14 11:00:00,63.39,63.41,63.29,63.36,12713.0,56.6669,56.6847,56.5775,56.64,12713.0
2019-02-14 11:10:00,63.36,63.36,63.29,63.34,22054.0,56.64,56.64,56.5775,56.6222,22054.0
2019-02-14 11:20:00,63.33,63.33,63.29,63.31,19426.0,56.6132,56.6132,56.5775,56.5954,19426.0
2019-02-14 11:30:00,63.31,63.34,63.28,63.33,57103.0,56.5954,56.6222,56.5685,56.6132,57103.0
2019-02-14 11:40:00,63.32,63.38,63.32,63.35,14026.0,56.6043,56.6579,56.6043,56.6311,14026.0
2019-02-14 11:50:00,63.35,63.46,63.35,63.45,26289.0,56.6311,56.7294,56.6311,56.7205,26289.0
2019-02-14 12:00:00,63.46,63.54,63.43,63.51,165057.0,56.7294,56.801,56.7026,56.7741,165057.0
2019-02-14 12:10:00,63.51,63.59,63.51,63.59,55614.0,56.7741,56.8457,56.7741,56.8457,55614.0
2019-02-14 12:20:00,63.6,63.64,63.59,63.61,87442.0,56.8546,56.8904,56.8457,56.8635,87442.0
2019-02-14 12:30:00,63.62,63.63,63.57,63.57,77697.0,56.8725,56.8814,56.8278,56.8278,77697.0
2019-02-14 12:40:00,63.57,63.58,63.54,63.55,29893.0,56.8278,56.8367,56.801,56.8099,29893.0
2019-02-14 12:50:00,63.55,63.62,63.54,63.62,46829.0,56.8099,56.8725,56.801,56.8725,46829.0
2019-02-14 13:00:00,63.63,63.63,63.55,63.58,44103.0,56.8814,56.8814,56.8099,56.8367,44103.0
2019-02-14 13:10:00,63.58,63.62,63.57,63.6,9769.0,56.8367,56.8725,56.8278,56.8546,9769.0
2019-02-14 13:20:00,63.6,63.61,63.55,63.58,26397.0,56.8546,56.8635,56.8099,56.8367,26397.0
2019-02-14 13:30:00,63.58,63.64,63.58,63.62,13995.0,56.8367,56.8904,56.8367,56.8725,13995.0
2019-02-14 13:40:00,63.61,63.61,63.56,63.57,14376.0,56.8635,56.8635,56.8188,56.8278,14376.0
2019-02-14 13:50:00,63.57,63.61,63.55,63.58,25650.0,56.8278,56.8635,56.8099,56.8367,25650.0
2019-02-14 14:00:00,63.58,63.68,63.57,63.67,52453.0,56.8367,56.9261,56.8278,56.9172,52453.0
2019-02-14 14:10:00,63.67,63.72,63.67,63.68,88739.0,56.9172,56.9619,56.9172,56.9261,88739.0
2019-02-14 14:20:00,63.68,63.69,63.65,63.66,89733.0,56.9261,56.935,56.8993,56.9082,89733.0
2019-02-14 14:30:00,63.66,63.68,63.64,63.66,48808.0,56.9082,56.9261,56.8904,56.9082,48808.0
2019-02-14 14:40:00,63.66,63.7,63.66,63.7,37543.0,56.9082,56.944,56.9082,56.944,37543.0
2019-02-14 14:50:00,63.69,63.69,63.64,63.66,24679.0,56.935,56.935,56.8904,56.9082,24679.0
2019-02-14 15:00:00,63.67,63.76,63.6,63.61,56030.0,56.9172,56.9976,56.8546,56.8635,56030.0
2019-02-14 15:10:00,63.63,63.63,63.58,63.6,15997.0,56.8814,56.8814,56.8367,56.8546,15997.0
2019-02-14 15:20:00,63.58,63.62,63.58,63.6,11559.0,56.8367,56.8725,56.8367,56.8546,11559.0
2019-02-14 15:30:00,63.6,63.64,63.6,63.6,39944.0,56.8546,56.8904,56.8546,56.8546,39944.0
2019-02-14 15:40:00,63.6,63.64,63.58,63.63,62833.0,56.8546,56.8904,56.8367,56.8814,62833.0
2019-02-14 15:50:00,63.62,63.62,63.53,63.53,284449.0,56.8725,56.8725,56.792,56.792,284449.0
2019-02-15 09:30:00,63.28,63.33,63.2,63.32,96289.0,56.5685,56.6132,56.497,56.6043,96289.0
2019-02-15 09:40:00,63.33,63.34,63.25,63.27,43987.0,56.6132,56.6222,56.5417,56.5596,43987.0
2019-02-15 09:50:00,63.27,63.28,63.19,63.25,78178.0,56.5596,56.5685,56.4881,56.5417,78178.0
2019-02-15 10:00:00,63.25,63.27,63.18,63.2,68213.0,56.5417,56.5596,56.4791,56.497,68213.0
2019-02-15 10:10:00,63.21,63.26,63.18,63.25,61933.0,56.506,56.5507,56.4791,56.5417,61933.0
2019-02-15 10:20:00,63.26,63.29,63.24,63.27,92668.0,56.5507,56.5775,56.5328,56.5596,92668.0
2019-02-15 10:30:00,63.27,63.33,63.27,63.3,62304.0,56.5596,56.6132,56.5596,56.5864,62304.0
2019-02-15 10:40:00,63.29,63.37,63.27,63.37,57599.0,56.5775,56.649,56.5596,56.649,57599.0
2019-02-15 10:50:00,63.36,63.37,63.28,63.29,52530.0,56.64,56.649,56.5685,56.5775,52530.0
2019-02-15 11:00:00,63.29,63.39,63.29,63.32,52335.0,56.5775,56.6669,56.5775,56.6043,52335.0
2019-02-15 11:10:00,63.32,63.32,63.25,63.28,37220.0,56.6043,56.6043,56.5417,56.5685,37220.0
2019-02-15 11:20:00,63.29,63.37,63.25,63.36,37825.0,56.5775,56.649,56.5417,56.64,37825.0
2019-02-15 11:30:00,63.35,63.36,63.27,63.3,16149.0,56.6311,56.64,56.5596,56.5864,16149.0
2019-02-15 11:40:00,63.3,63.34,63.27,63.31,33380.0,56.5864,56.6222,56.5596,56.5954,33380.0
2019-02-15 11:50:00,63.31,63.32,63.29,63.3,22040.0,56.5954,56.6043,56.5775,56.5864,22040.0
2019-02-15 12:00:00,63.3,63.3,63.26,63.29,25283.0,56.5864,56.5864,56.5507,56.5775,25283.0
2019-02-15 12:10:00,63.29,63.33,63.28,63.31,41623.0,56.5775,56.6132,56.5685,56.5954,41623.0
2019-02-15 12:20:00,63.31,63.32,63.29,63.31,12439.0,56.5954,56.6043,56.5775,56.5954,12439.0
2019-02-15 12:30:00,63.3,63.33,63.26,63.27,29306.0,56.5864,56.6132,56.5507,56.5596,29306.0
2019-02-15 12:40:00,63.28,63.3,63.26,63.29,28123.0,56.5685,56.5864,56.5507,56.5775,28123.0
2019-02-15 12:50:00,63.28,63.29,63.25,63.26,31102.0,56.5685,56.5775,56.5417,56.5507,31102.0
2019-02-15 13:00:00,63.26,63.29,63.25,63.26,21803.0,56.5507,56.5775,56.5417,56.5507,21803.0
2019-02-15 13:10:00,63.26,63.26,63.23,63.25,6318.0,56.5507,56.5507,56.5238,56.5417,6318.0
2019-02-15 13:20:00,63.25,63.26,63.21,63.22,28085.0,56.5417,56.5507,56.506,56.5149,28085.0
2019-02-15 13:30:00,63.22,63.26,63.21,63.25,21530.0,56.5149,56.5507,56.506,56.5417,21530.0
2019-02-15 13:40:00,63.25,63.28,63.24,63.28,22401.0,56.5417,56.5685,56.5328,56.5685,22401.0
2019-02-15 13:50:00,63.28,63.36,63.28,63.33,20751.0,56.5685,56.64,56.5685,56.6132,20751.0
2019-02-15 14:00:00,63.34,63.38,63.34,63.37,26377.0,56.6222,56.6579,56.6222,56.649,26377.0
2019-02-15 14:10:00,63.36,63.37,63.33,63.34,16924.0,56.64,56.649,56.6132,56.6222,16924.0
2019-02-15 14:20:00,63.35,63.35,63.32,63.33,24782.0,56.6311,56.6311,56.6043,56.6132,24782.0
2019-02-15 14:30:00,63.32,63.37,63.32,63.36,18800.0,56.6043,56.649,56.6043,56.64,18800.0
2019-02-15 14:40:00,63.36,63.37,63.33,63.34,14742.0,56.64,56.649,56.6132,56.6222,14742.0
2019-02-15 14:50:00,63.35,63.35,63.32,63.35,17156.0,56.6311,56.6311,56.6043,56.6311,17156.0
2019-02-15 15:00:00,63.34,63.34,63.28,63.29,63102.0,56.6222,56.6222,56.5685,56.5775,63102.0
2019-02-15 15:10:00,63.28,63.29,63.24,63.26,27116.0,56.5685,56.5775,56.5328,56.5507,27116.0
2019-02-15 15:20:00,63.26,63.26,63.24,63.26,33638.0,56.5507,56.5507,56.5328,56.5507,33638.0
2019-02-15 15:30:00,63.25,63.3,63.25,63.3,43402.0,56.5417,56.5864,56.5417,56.5864,43402.0
2019-02-15 15:40:00,63.3,63.4,63.29,63.39,88199.0,56.5864,56.6758,56.5775,56.6669,88199.0
2019-02-15 15:50:00,63.39,63.43,63.35,63.43,123265.0,56.6669,56.7026,56.6311,56.7026,123265.0
2019-02-19 09:30:00,63.09,63.28,63.09,63.23,74275.0,56.3987,56.5685,56.3987,56.5238,74275.0
2019-02-19 09:40:00,63.23,63.28,63.21,63.27,52895.0,56.5238,56.5685,56.506,56.5596,52895.0
2019-02-19 09:50:00,63.27,63.37,63.23,63.35,119111.0,56.5596,56.649,56.5238,56.6311,119111.0
2019-02-19 10:00:00,63.36,63.37,63.32,63.36,70976.0,56.64,56.649,56.6043,56.64,70976.0
2019-02-19 10:10:00,63.37,63.47,63.37,63.46,70290.0,56.649,56.7384,56.649,56.7294,70290.0
2019-02-19 10:20:00,63.46,63.47,63.36,63.42,72883.0,56.7294,56.7384,56.64,56.6937,72883.0
2019-02-19 10:30:00,63.42,63.42,63.33,63.35,22251.0,56.6937,56.6937,56.6132,56.6311,22251.0
2019-02-19 10:40:00,63.35,63.43,63.34,63.39,49890.0,56.6311,56.7026,56.6222,56.6669,49890.0
2019-02-19 10:50:00,63.4,63.43,63.37,63.41,21930.0,56.6758,56.7026,56.649,56.6847,21930.0
2019-02-19 11:00:00,63.41,63.44,63.39,63.4,132731.0,56.6847,56.7116,56.6669,56.6758,132731.0
2019-02-19 11:10:00,63.4,63.5,63.36,63.49,53713.0,56.6758,56.7652,56.64,56.7563,53713.0
2019-02-19 11:20:00,63.49,63.49,63.41,63.44,17150.0,56.7563,56.7563,56.6847,56.7116,17150.0
2019-02-19 11:30:00,63.45,63.51,63.44,63.51,17695.0,56.7205,56.7741,56.7116,56.7741,17695.0
2019-02-19 11:40:00,63.5,63.55,63.48,63.52,19182.0,56.7652,56.8099,56.7473,56.7831,19182.0
2019-02-19 11:50:00,63.52,63.59,63.51,63.59,30179.0,56.7831,56.8457,56.7741,56.8457,30179.0
2019-02-19 12:00:00,63.59,63.6,63.52,63.55,32399.0,56.8457,56.8546,56.7831,56.8099,32399.0
2019-02-19 12:10:00,63.56,63.6,63.55,63.59,15427.0,56.8188,56.8546,56.8099,56.8457,15427.0
2019-02-19 12:20:00,63.6,63.7,63.59,63.7,118805.0,56.8546,56.944,56.8457,56.944,118805.0
2019-02-19 12:30:00,63.69,63.73,63.69,63.72,100256.0,56.935,56.9708,56.935,56.9619,100256.0
2019-02-19 12:40:00,63.7,63.75,63.7,63.73,23135.0,56.944,56.9887,56.944,56.9708,23135.0
2019-02-19 12:50:00,63.73,63.78,63.7,63.78,24165.0,56.9708,57.0155,56.944,57.0155,24165.0
2019-02-19 13:00:00,63.78,63.79,63.75,63.75,62151.0,57.0155,57.0244,56.9887,56.9887,62151.0
2019-02-19 13:10:00,63.76,63.82,63.75,63.82,99122.0,56.9976,57.0513,56.9887,57.0513,99122.0
2019-02-19 13:20:00,63.82,63.85,63.82,63.83,23323.0,57.0513,57.0781,57.0513,57.0602,23323.0
2019-02-19 13:30:00,63.83,63.83,63.77,63.78,28116.0,57.0602,57.0602,57.0066,57.0155,28116.0
2019-02-19 13:40:00,63.78,63.79,63.78,63.79,29942.0,57.0155,57.0244,57.0155,57.0244,29942.0
2019-02-19 13:50:00,63.79,63.8,63.78,63.8,40487.0,57.0244,57.0334,57.0155,57.0334,40487.0
2019-02-19 14:00:00,63.8,63.83,63.79,63.83,39960.0,57.0334,57.0602,57.0244,57.0602,39960.0
2019-02-19 14:10:00,63.84,63.84,63.78,63.8,21806.0,57.0691,57.0691,57.0155,57.0334,21806.0
2019-02-19 14:20:00,63.8,63.84,63.79,63.82,36712.0,57.0334,57.0691,57.0244,57.0513,36712.0
2019-02-19 14:30:00,63.82,63.83,63.76,63.81,57100.0,57.0513,57.0602,56.9976,57.0423,57100.0
2019-02-19 14:40:00,63.81,63.82,63.8,63.8,10555.0,57.0423,57.0513,57.0334,57.0334,10555.0
2019-02-19 14:50:00,63.8,63.84,63.8,63.82,22724.0,57.0334,57.0691,57.0334,57.0513,22724.0
2019-02-19 15:00:00,63.83,63.84,63.78,63.8,31907.0,57.0602,57.0691,57.0155,57.0334,31907.0
2019-02-19 15:10:00,63.8,63.8,63.73,63.74,33621.0,57.0334,57.0334,56.9708,56.9797,33621.0
2019-02-19 15:20:00,63.74,63.74,63.69,63.7,41943.0,56.9797,56.9797,56.935,56.944,41943.0
2019-02-19 15:30:00,63.7,63.72,63.69,63.7,25195.0,56.944,56.9619,56.935,56.944,25195.0
2019-02-19 15:40:00,63.7,63.72,63.66,63.66,48030.0,56.944,56.9619,56.9082,56.9082,48030.0
2019-02-19 15:50:00,63.66,63.68,63.62,63.65,140983.0,56.9082,56.9261,56.8725,56.8993,140983.0
2019-02-20 09:30:00,64.11,64.23,64.1,64.14,177239.0,57.3105,57.4178,57.3016,57.3373,177239.0
2019-02-20 09:40:00,64.15,64.18,64.08,64.12,206226.0,57.3463,57.3731,57.2837,57.3194,206226.0
2019-02-20 09:50:00,64.12,64.2,64.12,64.2,66216.0,57.3194,57.391,57.3194,57.391,66216.0
2019-02-20 10:00:00,64.2,64.2,64.15,64.19,145047.0,57.391,57.391,57.3463,57.382,145047.0
2019-02-20 10:10:00,64.19,64.3,64.17,64.29,50036.0,57.382,57.4804,57.3641,57.4714,50036.0
2019-02-20 10:20:00,64.28,64.37,64.25,64.37,56390.0,57.4625,57.5429,57.4357,57.5429,56390.0
2019-02-20 10:30:00,64.37,64.39,64.32,64.34,73075.0,57.5429,57.5608,57.4982,57.5161,73075.0
2019-02-20 10:40:00,64.34,64.36,64.29,64.31,34719.0,57.5161,57.534,57.4714,57.4893,34719.0
2019-02-20 10:50:00,64.31,64.33,64.26,64.26,34856.0,57.4893,57.5072,57.4446,57.4446,34856.0
2019-02-20 11:00:00,64.26,64.33,64.26,64.31,45441.0,57.4446,57.5072,57.4446,57.4893,45441.0
2019-02-20 11:10:00,64.31,64.39,64.31,64.37,59127.0,57.4893,57.5608,57.4893,57.5429,59127.0
2019-02-20 11:20:00,64.38,64.39,64.31,64.38,24494.0,57.5519,57.5608,57.4893,57.5519,24494.0
2019-02-20 11:30:00,64.37,64.38,64.34,64.36,21021.0,57.5429,57.5519,57.5161,57.534,21021.0
2019-02-20 11:40:00,64.37,64.42,64.36,64.42,19420.0,57.5429,57.5876,57.534,57.5876,19420.0
2019-02-20 11:50:00,64.41,64.44,64.41,64.41,21155.0,57.5787,57.6055,57.5787,57.5787,21155.0
2019-02-20 12:00:00,64.41,64.42,64.28,64.3,23248.0,57.5787,57.5876,57.4625,57.4804,23248.0
2019-02-20 12:10:00,64.3,64.32,64.28,64.3,28942.0,57.4804,57.4982,57.4625,57.4804,28942.0
2019-02-20 12:20:00,64.3,64.3,64.23,64.23,18045.0,57.4804,57.4804,57.4178,57.4178,18045.0
2019-02-20 12:30:00,64.23,64.25,64.22,64.24,18619.0,57.4178,57.4357,57.4088,57.4267,18619.0
2019-02-20 12:40:00,64.23,64.26,64.22,64.25,9837.0,57.4178,57.4446,57.4088,57.4357,9837.0
2019-02-20 12:50:00,64.25,64.25,64.17,64.21,8728.0,57.4357,57.4357,57.3641,57.3999,8728.0
2019-02-20 13:00:00,64.2,64.27,64.2,64.27,34238.0,57.391,57.4535,57.391,57.4535,34238.0
2019-02-20 13:10:00,64.26,64.34,64.25,64.32,44959.0,57.4446,57.5161,57.4357,57.4982,44959.0
2019-02-20 13:20:00,64.32,64.36,64.32,64.36,7749.0,57.4982,57.534,57.4982,57.534,7749.0
2019-02-20 13:30:00,64.36,64.37,64.32,64.33,11617.0,57.534,57.5429,57.4982,57.5072,11617.0
2019-02-20 13:40:00,64.33,64.37,64.31,64.37,7204.0,57.5072,57.5429,57.4893,57.5429,7204.0
2019-02-20 13:50:00,64.36,64.39,64.3,64.31,17139.0,57.534,57.5608,57.4804,57.4893,17139.0
2019-02-20 14:00:00,64.33,64.39,64.19,64.23,124147.0,57.5072,57.5608,57.382,57.4178,124147.0
2019-02-20 14:10:00,64.25,64.27,64.07,64.07,174531.0,57.4357,57.4535,57.2747,57.2747,174531.0
2019-02-20 14:20:00,64.08,64.11,64.0,64.11,96306.0,57.2837,57.3105,57.2122,57.3105,96306.0
2019-02-20 14:30:00,64.1,64.18,64.1,64.15,74960.0,57.3016,57.3731,57.3016,57.3463,74960.0
2019-02-20 14:40:00,64.15,64.15,64.1,64.14,14628.0,57.3463,57.3463,57.3016,57.3373,14628.0
2019-02-20 14:50:00,64.14,64.18,64.11,64.12,32565.0,57.3373,57.3731,57.3105,57.3194,32565.0
2019-02-20 15:00:00,64.12,64.17,64.09,64.14,54149.0,57.3194,57.3641,57.2926,57.3373,54149.0
2019-02-20 15:10:00,64.14,64.18,64.14,64.18,15516.0,57.3373,57.3731,57.3373,57.3731,15516.0
2019-02-20 15:20:00,64.18,64.23,64.17,64.2,65030.0,57.3731,57.4178,57.3641,57.391,65030.0
2019-02-20 15:30:00,64.2,64.22,64.15,64.19,42727.0,57.391,57.4088,57.3463,57.382,42727.0
2019-02-20 15:40:00,64.19,64.21,64.15,64.17,49438.0,57.382,57.3999,57.3463,57.3641,49438.0
2019-02-20 15:50:00,64.17,64.21,64.12,64.18,260985.0,57.3641,57.3999,57.3194,57.3731,260985.0
2019-02-21 09:30:00,63.9,63.94,63.83,63.85,116182.0,57.1228,57.1585,57.0602,57.0781,116182.0
2019-02-21 09:40:00,63.85,63.88,63.73,63.73,66349.0,57.0781,57.1049,56.9708,56.9708,66349.0
2019-02-21 09:50:00,63.73,63.79,63.73,63.75,92270.0,56.9708,57.0244,56.9708,56.9887,92270.0
2019-02-21 10:00:00,63.74,63.75,63.68,63.72,43373.0,56.9797,56.9887,56.9261,56.9619,43373.0
2019-02-21 10:10:00,63.73,63.8,63.66,63.77,49795.0,56.9708,57.0334,56.9082,57.0066,49795.0
2019-02-21 10:20:00,63.78,63.79,63.68,63.7,51611.0,57.0155,57.0244,56.9261,56.944,51611.0
2019-02-21 10:30:00,63.69,63.73,63.67,63.73,62471.0,56.935,56.9708,56.9172,56.9708,62471.0
2019-02-21 10:40:00,63.72,63.74,63.64,63.66,164825.0,56.9619,56.9797,56.8904,56.9082,164825.0
2019-02-21 10:50:00,63.66,63.7,63.62,63.66,98230.0,56.9082,56.944,56.8725,56.9082,98230.0
2019-02-21 11:00:00,63.65,63.75,63.63,63.69,112421.0,56.8993,56.9887,56.8814,56.935,112421.0
2019-02-21 11:10:00,63.69,63.72,63.66,63.67,59403.0,56.935,56.9619,56.9082,56.9172,59403.0
2019-02-21 11:20:00,63.67,63.67,63.63,63.64,38560.0,56.9172,56.9172,56.8814,56.8904,38560.0
2019-02-21 11:30:00,63.64,63.72,63.63,63.7,14670.0,56.8904,56.9619,56.8814,56.944,14670.0
2019-02-21 11:40:00,63.7,63.72,63.65,63.67,12640.0,56.944,56.9619,56.8993,56.9172,12640.0
2019-02-21 11:50:00,63.68,63.8,63.67,63.78,17546.0,56.9261,57.0334,56.9172,57.0155,17546.0
2019-02-21 12:00:00,63.78,63.79,63.74,63.74,14651.0,57.0155,57.0244,56.9797,56.9797,14651.0
2019-02-21 12:10:00,63.74,63.74,63.69,63.73,17885.0,56.9797,56.9797,56.935,56.9708,17885.0
2019-02-21 12:20:00,63.73,63.79,63.73,63.77,24830.0,56.9708,57.0244,56.9708,57.0066,24830.0
2019-02-21 12:30:00,63.78,63.83,63.78,63.81,43901.0,57.0155,57.0602,57.0155,57.0423,43901.0
2019-02-21 12:40:00,63.82,63.84,63.78,63.8,11899.0,57.0513,57.0691,57.0155,57.0334,11899.0
2019-02-21 12:50:00,63.79,63.84,63.78,63.83,22443.0,57.0244,57.0691,57.0155,57.0602,22443.0
2019-02-21 13:00:00,63.83,63.83,63.79,63.82,11961.0,57.0602,57.0602,57.0244,57.0513,11961.0
2019-02-21 13:10:00,63.82,63.82,63.81,63.81,2991.0,57.0513,57.0513,57.0423,57.0423,2991.0
2019-02-21 13:20:00,63.8,63.81,63.74,63.76,15392.0,57.0334,57.0423,56.9797,56.9976,15392.0
2019-02-21 13:30:00,63.76,63.76,63.74,63.75,10976.0,56.9976,56.9976,56.9797,56.9887,10976.0
2019-02-21 13:40:00,63.76,63.79,63.76,63.78,8592.0,56.9976,57.0244,56.9976,57.0155,8592.0
2019-02-21 13:50:00,63.78,63.83,63.78,63.82,8314.0,57.0155,57.0602,57.0155,57.0513,8314.0
2019-02-21 14:00:00,63.81,63.81,63.77,63.77,11912.0,57.0423,57.0423,57.0066,57.0066,11912.0
2019-02-21 14:10:00,63.76,63.77,63.71,63.71,11748.0,56.9976,57.0066,56.9529,56.9529,11748.0
2019-02-21 14:20:00,63.71,63.72,63.67,63.7,9600.0,56.9529,56.9619,56.9172,56.944,9600.0
2019-02-21 14:30:00,63.72,63.72,63.68,63.69,11485.0,56.9619,56.9619,56.9261,56.935,11485.0
2019-02-21 14:40:00,63.69,63.74,63.65,63.66,17211.0,56.935,56.9797,56.8993,56.9082,17211.0
2019-02-21 14:50:00,63.65,63.69,63.63,63.69,15328.0,56.8993,56.935,56.8814,56.935,15328.0
2019-02-21 15:00:00,63.68,63.77,63.66,63.76,31909.0,56.9261,57.0066,56.9082,56.9976,31909.0
2019-02-21 15:10:00,63.75,63.77,63.74,63.76,29739.0,56.9887,57.0066,56.9797,56.9976,29739.0
2019-02-21 15:20:00,63.76,63.78,63.72,63.72,21752.0,56.9976,57.0155,56.9619,56.9619,21752.0
2019-02-21 15:30:00,63.73,63.73,63.68,63.73,25067.0,56.9708,56.9708,56.9261,56.9708,25067.0
2019-02-21 15:40:00,63.73,63.84,63.71,63.83,93357.0,56.9708,57.0691,56.9529,57.0602,93357.0
2019-02-21 15:50:00,63.82,63.9,63.82,63.87,192546.0,57.0513,57.1228,57.0513,57.096,192546.0
2019-02-22 09:30:00,64.17,64.27,64.13,64.2,85879.0,57.3641,57.4535,57.3284,57.391,85879.0
2019-02-22 09:40:00,64.2,64.28,64.19,64.22,18625.0,57.391,57.4625,57.382,57.4088,18625.0
2019-02-22 09:50:00,64.22,64.32,64.21,64.3,20310.0,57.4088,57.4982,57.3999,57.4804,20310.0
2019-02-22 10:00:00,64.3,64.36,64.28,64.33,39877.0,57.4804,57.534,57.4625,57.5072,39877.0
2019-02-22 10:10:00,64.32,64.38,64.32,64.35,34211.0,57.4982,57.5519,57.4982,57.525,34211.0
2019-02-22 10:20:00,64.35,64.37,64.31,64.33,24320.0,57.525,57.5429,57.4893,57.5072,24320.0
2019-02-22 10:30:00,64.34,64.36,64.31,64.33,10280.0,57.5161,57.534,57.4893,57.5072,10280.0
2019-02-22 10:40:00,64.33,64.4,64.31,64.4,18768.0,57.5072,57.5697,57.4893,57.5697,18768.0
2019-02-22 10:50:00,64.4,64.4,64.36,64.38,38078.0,57.5697,57.5697,57.534,57.5519,38078.0
2019-02-22 11:00:00,64.39,64.39,64.35,64.38,54831.0,57.5608,57.5608,57.525,57.5519,54831.0
2019-02-22 11:10:00,64.37,64.39,64.35,64.39,56101.0,57.5429,57.5608,57.525,57.5608,56101.0
2019-02-22 11:20:00,64.39,64.45,64.38,64.44,21312.0,57.5608,57.6144,57.5519,57.6055,21312.0
2019-02-22 11:30:00,64.44,64.45,64.37,64.41,24630.0,57.6055,57.6144,57.5429,57.5787,24630.0
2019-02-22 11:40:00,64.42,64.43,64.36,64.38,14870.0,57.5876,57.5966,57.534,57.5519,14870.0
2019-02-22 11:50:00,64.38,64.4,64.31,64.4,48892.0,57.5519,57.5697,57.4893,57.5697,48892.0
2019-02-22 12:00:00,64.41,64.5,64.41,64.44,71879.0,57.5787,57.6591,57.5787,57.6055,71879.0
2019-02-22 12:10:00,64.44,64.44,64.37,64.39,36968.0,57.6055,57.6055,57.5429,57.5608,36968.0
2019-02-22 12:20:00,64.38,64.4,64.35,64.36,38104.0,57.5519,57.5697,57.525,57.534,38104.0
2019-02-22 12:30:00,64.36,64.36,64.31,64.36,34614.0,57.534,57.534,57.4893,57.534,34614.0
2019-02-22 12:40:00,64.36,64.38,64.34,64.37,8950.0,57.534,57.5519,57.5161,57.5429,8950.0
2019-02-22 12:50:00,64.36,64.38,64.33,64.38,11075.0,57.534,57.5519,57.5072,57.5519,11075.0
2019-02-22 13:00:00,64.39,64.39,64.34,64.35,22238.0,57.5608,57.5608,57.5161,57.525,22238.0
2019-02-22 13:10:00,64.35,64.35,64.28,64.33,20010.0,57.525,57.525,57.4625,57.5072,20010.0
2019-02-22 13:20:00,64.32,64.32,64.29,64.3,10395.0,57.4982,57.4982,57.4714,57.4804,10395.0
2019-02-22 13:30:00,64.3,64.34,64.3,64.34,5695.0,57.4804,57.5161,57.4804,57.5161,5695.0
2019-02-22 13:40:00,64.33,64.33,64.29,64.31,27187.0,57.5072,57.5072,57.4714,57.4893,27187.0
2019-02-22 13:50:00,64.31,64.33,64.28,64.29,15668.0,57.4893,57.5072,57.4625,57.4714,15668.0
2019-02-22 14:00:00,64.28,64.34,64.27,64.33,55043.0,57.4625,57.5161,57.4535,57.5072,55043.0
2019-02-22 14:10:00,64.33,64.37,64.31,64.31,68108.0,57.5072,57.5429,57.4893,57.4893,68108.0
2019-02-22 14:20:00,64.31,64.34,64.28,64.29,63366.0,57.4893,57.5161,57.4625,57.4714,63366.0
2019-02-22 14:30:00,64.28,64.33,64.2,64.23,103804.0,57.4625,57.5072,57.391,57.4178,103804.0
2019-02-22 14:40:00,64.23,64.26,64.16,64.23,88924.0,57.4178,57.4446,57.3552,57.4178,88924.0
2019-02-22 14:50:00,64.23,64.28,64.22,64.28,87328.0,57.4178,57.4625,57.4088,57.4625,87328.0
2019-02-22 15:00:00,64.27,64.33,64.24,64.32,84219.0,57.4535,57.5072,57.4267,57.4982,84219.0
2019-02-22 15:10:00,64.33,64.36,64.31,64.34,105068.0,57.5072,57.534,57.4893,57.5161,105068.0
2019-02-22 15:20:00,64.34,64.38,64.32,64.38,67485.0,57.5161,57.5519,57.4982,57.5519,67485.0
2019-02-22 15:30:00,64.37,64.37,64.32,64.34,100210.0,57.5429,57.5429,57.4982,57.5161,100210.0
2019-02-22 15:40:00,64.34,64.41,64.34,64.35,118301.0,57.5161,57.5787,57.5161,57.525,118301.0
2019-02-22 15:50:00,64.35,64.49,64.33,64.49,274382.0,57.525,57.6502,57.5072,57.6502,274382.0
2019-02-25 09:30:00,64.71,64.85,64.71,64.84,241592.0,57.8469,57.972,57.8469,57.9631,241592.0
2019-02-25 09:40:00,64.84,64.86,64.8,64.82,70306.0,57.9631,57.981,57.9273,57.9452,70306.0
2019-02-25 09:50:00,64.81,64.84,64.78,64.79,105415.0,57.9363,57.9631,57.9094,57.9184,105415.0
2019-02-25 10:00:00,64.79,64.88,64.79,64.87,96275.0,57.9184,57.9988,57.9184,57.9899,96275.0
2019-02-25 10:10:00,64.88,64.95,64.87,64.92,77622.0,57.9988,58.0614,57.9899,58.0346,77622.0
2019-02-25 10:20:00,64.91,64.96,64.89,64.9,110528.0,58.0257,58.0704,58.0078,58.0167,110528.0
2019-02-25 10:30:00,64.91,64.95,64.88,64.95,87666.0,58.0257,58.0614,57.9988,58.0614,87666.0
2019-02-25 10:40:00,64.95,65.02,64.94,65.01,59269.0,58.0614,58.124,58.0525,58.115,59269.0
2019-02-25 10:50:00,65.02,65.08,65.0,65.08,111739.0,58.124,58.1776,58.1061,58.1776,111739.0
2019-02-25 11:00:00,65.08,65.09,65.06,65.08,238544.0,58.1776,58.1866,58.1597,58.1776,238544.0
2019-02-25 11:10:00,65.07,65.09,65.03,65.05,58207.0,58.1687,58.1866,58.1329,58.1508,58207.0
2019-02-25 11:20:00,65.06,65.06,65.03,65.05,25914.0,58.1597,58.1597,58.1329,58.1508,25914.0
2019-02-25 11:30:00,65.04,65.08,64.98,64.99,36677.0,58.1419,58.1776,58.0882,58.0972,36677.0
2019-02-25 11:40:00,64.99,65.0,64.96,64.98,58804.0,58.0972,58.1061,58.0704,58.0882,58804.0
2019-02-25 11:50:00,64.98,64.98,64.88,64.88,192454.0,58.0882,58.0882,57.9988,57.9988,192454.0
2019-02-25 12:00:00,64.87,64.89,64.82,64.83,90938.0,57.9899,58.0078,57.9452,57.9541,90938.0
2019-02-25 12:10:00,64.83,64.85,64.81,64.84,67803.0,57.9541,57.972,57.9363,57.9631,67803.0
2019-02-25 12:20:00,64.84,64.84,64.74,64.76,120288.0,57.9631,57.9631,57.8737,57.8916,120288.0
2019-02-25 12:30:00,64.76,64.79,64.73,64.77,90063.0,57.8916,57.9184,57.8647,57.9005,90063.0
2019-02-25 12:40:00,64.78,64.79,64.72,64.75,79730.0,57.9094,57.9184,57.8558,57.8826,79730.0
2019-02-25 12:50:00,64.75,64.78,64.7,64.73,62532.0,57.8826,57.9094,57.8379,57.8647,62532.0
2019-02-25 13:00:00,64.73,64.76,64.73,64.74,60366.0,57.8647,57.8916,57.8647,57.8737,60366.0
2019-02-25 13:10:00,64.74,64.75,64.7,64.73,83534.0,57.8737,57.8826,57.8379,57.8647,83534.0
2019-02-25 13:20:00,64.73,64.75,64.7,64.71,50602.0,57.8647,57.8826,57.8379,57.8469,50602.0
2019-02-25 13:30:00,64.71,64.71,64.67,64.69,52284.0,57.8469,57.8469,57.8111,57.829,52284.0
2019-02-25 13:40:00,64.7,64.71,64.68,64.69,45073.0,57.8379,57.8469,57.82,57.829,45073.0
2019-02-25 13:50:00,64.69,64.72,64.69,64.71,39054.0,57.829,57.8558,57.829,57.8469,39054.0
2019-02-25 14:00:00,64.71,64.75,64.69,64.75,79109.0,57.8469,57.8826,57.829,57.8826,79109.0
2019-02-25 14:10:00,64.75,64.76,64.72,64.74,44444.0,57.8826,57.8916,57.8558,57.8737,44444.0
2019-02-25 14:20:00,64.74,64.76,64.72,64.74,48614.0,57.8737,57.8916,57.8558,57.8737,48614.0
2019-02-25 14:30:00,64.75,64.76,64.72,64.73,61371.0,57.8826,57.8916,57.8558,57.8647,61371.0
2019-02-25 14:40:00,64.73,64.77,64.73,64.75,61487.0,57.8647,57.9005,57.8647,57.8826,61487.0
2019-02-25 14:50:00,64.75,64.75,64.71,64.72,73571.0,57.8826,57.8826,57.8469,57.8558,73571.0
2019-02-25 15:00:00,64.72,64.73,64.67,64.68,78629.0,57.8558,57.8647,57.8111,57.82,78629.0
2019-02-25 15:10:00,64.68,64.71,64.66,64.66,100718.0,57.82,57.8469,57.8022,57.8022,100718.0
2019-02-25 15:20:00,64.66,64.68,64.61,64.61,98572.0,57.8022,57.82,57.7575,57.7575,98572.0
2019-02-25 15:30:00,64.62,64.69,64.62,64.65,71229.0,57.7664,57.829,57.7664,57.7932,71229.0
2019-02-25 15:40:00,64.64,64.71,64.64,64.66,182035.0,57.7843,57.8469,57.7843,57.8022,182035.0
2019-02-25 15:50:00,64.66,64.73,64.64,64.66,355100.0,57.8022,57.8647,57.7843,57.8022,355100.0
2019-02-26 09:30:00,64.31,64.36,64.3,64.35,74895.0,57.4893,57.534,57.4804,57.525,74895.0
2019-02-26 09:40:00,64.35,64.37,64.29,64.3,62156.0,57.525,57.5429,57.4714,57.4804,62156.0
2019-02-26 09:50:00,64.3,64.36,64.3,64.34,83729.0,57.4804,57.534,57.4804,57.5161,83729.0
2019-02-26 10:00:00,64.34,64.43,64.32,64.37,186387.0,57.5161,57.5966,57.4982,57.5429,186387.0
2019-02-26 10:10:00,64.37,64.45,64.36,64.42,324525.0,57.5429,57.6144,57.534,57.5876,324525.0
2019-02-26 10:20:00,64.42,64.47,64.41,64.45,160457.0,57.5876,57.6323,57.5787,57.6144,160457.0
2019-02-26 10:30:00,64.45,64.51,64.45,64.48,61545.0,57.6144,57.6681,57.6144,57.6413,61545.0
2019-02-26 10:40:00,64.48,64.49,64.47,64.48,72399.0,57.6413,57.6502,57.6323,57.6413,72399.0
2019-02-26 10:50:00,64.47,64.48,64.41,64.41,21500.0,57.6323,57.6413,57.5787,57.5787,21500.0
2019-02-26 11:00:00,64.4,64.49,64.39,64.49,37250.0,57.5697,57.6502,57.5608,57.6502,37250.0
2019-02-26 11:10:00,64.49,64.57,64.49,64.55,45075.0,57.6502,57.7217,57.6502,57.7038,45075.0
2019-02-26 11:20:00,64.55,64.56,64.5,64.53,7716.0,57.7038,57.7128,57.6591,57.686,7716.0
2019-02-26 11:30:00,64.53,64.54,64.48,64.51,105465.0,57.686,57.6949,57.6413,57.6681,105465.0
2019-02-26 11:40:00,64.51,64.53,64.49,64.52,23905.0,57.6681,57.686,57.6502,57.677,23905.0
2019-02-26 11:50:00,64.52,64.53,64.51,64.52,11056.0,57.677,57.686,57.6681,57.677,11056.0
2019-02-26 12:00:00,64.52,64.52,64.45,64.46,32840.0,57.677,57.677,57.6144,57.6234,32840.0
2019-02-26 12:10:00,64.46,64.5,64.45,64.5,16956.0,57.6234,57.6591,57.6144,57.6591,16956.0
2019-02-26 12:20:00,64.5,64.53,64.5,64.51,11458.0,57.6591,57.686,57.6591,57.6681,11458.0
2019-02-26 12:30:00,64.51,64.51,64.47,64.48,10905.0,57.6681,57.6681,57.6323,57.6413,10905.0
2019-02-26 12:40:00,64.48,64.5,64.46,64.48,8276.0,57.6413,57.6591,57.6234,57.6413,8276.0
2019-02-26 12:50:00,64.48,64.49,64.46,64.47,9544.0,57.6413,57.6502,57.6234,57.6323,9544.0
2019-02-26 13:00:00,64.48,64.51,64.48,64.5,10330.0,57.6413,57.6681,57.6413,57.6591,10330.0
2019-02-26 13:10:00,64.5,64.53,64.48,64.53,36042.0,57.6591,57.686,57.6413,57.686,36042.0
2019-02-26 13:20:00,64.53,64.53,64.52,64.53,8164.0,57.686,57.686,57.677,57.686,8164.0
2019-02-26 13:30:00,64.52,64.53,64.5,64.53,30042.0,57.677,57.686,57.6591,57.686,30042.0
2019-02-26 13:40:00,64.53,64.53,64.52,64.53,16807.0,57.686,57.686,57.677,57.686,16807.0
2019-02-26 13:50:00,64.53,64.57,64.53,64.56,64302.0,57.686,57.7217,57.686,57.7128,64302.0
2019-02-26 14:00:00,64.57,64.59,64.55,64.56,34427.0,57.7217,57.7396,57.7038,57.7128,34427.0
2019-02-26 14:10:00,64.57,64.61,64.56,64.61,26346.0,57.7217,57.7575,57.7128,57.7575,26346.0
2019-02-26 14:20:00,64.61,64.61,64.57,64.6,38089.0,57.7575,57.7575,57.7217,57.7485,38089.0
2019-02-26 14:30:00,64.6,64.67,64.6,64.66,63996.0,57.7485,57.8111,57.7485,57.8022,63996.0
2019-02-26 14:40:00,64.66,64.67,64.63,64.65,24289.0,57.8022,57.8111,57.7754,57.7932,24289.0
2019-02-26 14:50:00,64.65,64.69,64.64,64.67,283658.0,57.7932,57.829,57.7843,57.8111,283658.0
2019-02-26 15:00:00,64.68,64.68,64.65,64.66,21080.0,57.82,57.82,57.7932,57.8022,21080.0
2019-02-26 15:10:00,64.67,64.71,64.66,64.68,15051.0,57.8111,57.8469,57.8022,57.82,15051.0
2019-02-26 15:20:00,64.67,64.69,64.58,64.58,44057.0,57.8111,57.829,57.7307,57.7307,44057.0
2019-02-26 15:30:00,64.58,64.6,64.55,64.56,60340.0,57.7307,57.7485,57.7038,57.7128,60340.0
2019-02-26 15:40:00,64.57,64.59,64.53,64.54,191822.0,57.7217,57.7396,57.686,57.6949,191822.0
2019-02-26 15:50:00,64.54,64.56,64.49,64.51,211776.0,57.6949,57.7128,57.6502,57.6681,211776.0
2019-02-27 09:30:00,64.44,64.5,64.4,64.43,119420.0,57.6055,57.6591,57.5697,57.5966,119420.0
2019-02-27 09:40:00,64.43,64.46,64.28,64.28,136492.0,57.5966,57.6234,57.4625,57.4625,136492.0
2019-02-27 09:50:00,64.29,64.29,64.18,64.27,118499.0,57.4714,57.4714,57.3731,57.4535,118499.0
2019-02-27 10:00:00,64.27,64.28,64.15,64.26,81830.0,57.4535,57.4625,57.3463,57.4446,81830.0
2019-02-27 10:10:00,64.26,64.27,64.02,64.19,140225.0,57.4446,57.4535,57.23,57.382,140225.0
2019-02-27 10:20:00,64.18,64.18,64.05,64.11,140777.0,57.3731,57.3731,57.2569,57.3105,140777.0
2019-02-27 10:30:00,64.11,64.17,64.08,64.17,62138.0,57.3105,57.3641,57.2837,57.3641,62138.0
2019-02-27 10:40:00,64.17,64.24,64.16,64.19,58798.0,57.3641,57.4267,57.3552,57.382,58798.0
2019-02-27 10:50:00,64.18,64.21,64.16,64.18,29607.0,57.3731,57.3999,57.3552,57.3731,29607.0
2019-02-27 11:00:00,64.17,64.22,64.13,64.22,32427.0,57.3641,57.4088,57.3284,57.4088,32427.0
2019-02-27 11:10:00,64.23,64.24,64.18,64.19,25003.0,57.4178,57.4267,57.3731,57.382,25003.0
2019-02-27 11:20:00,64.19,64.26,64.19,64.22,74060.0,57.382,57.4446,57.382,57.4088,74060.0
2019-02-27 11:30:00,64.22,64.29,64.19,64.28,62957.0,57.4088,57.4714,57.382,57.4625,62957.0
2019-02-27 11:40:00,64.28,64.28,64.23,64.28,24670.0,57.4625,57.4625,57.4178,57.4625,24670.0
2019-02-27 11:50:00,64.27,64.32,64.27,64.27,29326.0,57.4535,57.4982,57.4535,57.4535,29326.0
2019-02-27 12:00:00,64.27,64.29,64.26,64.28,45056.0,57.4535,57.4714,57.4446,57.4625,45056.0
2019-02-27 12:10:00,64.27,64.3,64.26,64.27,24521.0,57.4535,57.4804,57.4446,57.4535,24521.0
2019-02-27 12:20:00,64.28,64.32,64.27,64.28,12473.0,57.4625,57.4982,57.4535,57.4625,12473.0
2019-02-27 12:30:00,64.28,64.31,64.26,64.27,33315.0,57.4625,57.4893,57.4446,57.4535,33315.0
2019-02-27 12:40:00,64.28,64.31,64.26,64.3,28821.0,57.4625,57.4893,57.4446,57.4804,28821.0
2019-02-27 12:50:00,64.3,64.3,64.25,64.26,10539.0,57.4804,57.4804,57.4357,57.4446,10539.0
2019-02-27 13:00:00,64.27,64.31,64.26,64.31,21899.0,57.4535,57.4893,57.4446,57.4893,21899.0
2019-02-27 13:10:00,64.31,64.33,64.28,64.29,20216.0,57.4893,57.5072,57.4625,57.4714,20216.0
2019-02-27 13:20:00,64.3,64.39,64.3,64.35,45305.0,57.4804,57.5608,57.4804,57.525,45305.0
2019-02-27 13:30:00,64.35,64.37,64.33,64.36,40527.0,57.525,57.5429,57.5072,57.534,40527.0
2019-02-27 13:40:00,64.36,64.37,64.31,64.35,41845.0,57.534,57.5429,57.4893,57.525,41845.0
2019-02-27 13:50:00,64.35,64.36,64.33,64.34,20780.0,57.525,57.534,57.5072,57.5161,20780.0
2019-02-27 14:00:00,64.34,64.37,64.32,64.36,13684.0,57.5161,57.5429,57.4982,57.534,13684.0
2019-02-27 14:10:00,64.36,64.4,64.36,64.39,9574.0,57.534,57.5697,57.534,57.5608,9574.0
2019-02-27 14:20:00,64.39,64.4,64.37,64.39,6974.0,57.5608,57.5697,57.5429,57.5608,6974.0
2019-02-27 14:30:00,64.39,64.43,64.37,64.4,37123.0,57.5608,57.5966,57.5429,57.5697,37123.0
2019-02-27 14:40:00,64.4,64.44,64.4,64.42,22534.0,57.5697,57.6055,57.5697,57.5876,22534.0
2019-02-27 14:50:00,64.42,64.42,64.38,64.4,54985.0,57.5876,57.5876,57.5519,57.5697,54985.0
2019-02-27 15:00:00,64.39,64.41,64.36,64.39,28539.0,57.5608,57.5787,57.534,57.5608,28539.0
2019-02-27 15:10:00,64.4,64.44,64.39,64.41,140912.0,57.5697,57.6055,57.5608,57.5787,140912.0
2019-02-27 15:20:00,64.41,64.43,64.37,64.38,15887.0,57.5787,57.5966,57.5429,57.5519,15887.0
2019-02-27 15:30:00,64.37,64.43,64.35,64.42,30730.0,57.5429,57.5966,57.525,57.5876,30730.0
2019-02-27 15:40:00,64.41,64.44,64.37,64.44,47424.0,57.5787,57.6055,57.5429,57.6055,47424.0
2019-02-27 15:50:00,64.45,64.45,64.33,64.34,125127.0,57.6144,57.6144,57.5072,57.5161,125127.0
2019-02-28 09:30:00,63.16,63.19,63.05,63.11,323731.0,56.4613,56.4881,56.3629,56.4166,323731.0
2019-02-28 09:40:00,63.12,63.2,63.12,63.15,122425.0,56.4255,56.497,56.4255,56.4523,122425.0
2019-02-28 09:50:00,63.16,63.17,63.12,63.12,53258.0,56.4613,56.4702,56.4255,56.4255,53258.0
2019-02-28 10:00:00,63.12,63.12,63.01,63.03,150696.0,56.4255,56.4255,56.3272,56.345,150696.0
2019-02-28 10:10:00,63.02,63.1,63.0,63.05,106363.0,56.3361,56.4076,56.3182,56.3629,106363.0
2019-02-28 10:20:00,63.05,63.06,62.93,62.99,66553.0,56.3629,56.3719,56.2557,56.3093,66553.0
2019-02-28 10:30:00,63.0,63.11,63.0,63.08,75115.0,56.3182,56.4166,56.3182,56.3897,75115.0
2019-02-28 10:40:00,63.06,63.12,63.03,63.07,75199.0,56.3719,56.4255,56.345,56.3808,75199.0
2019-02-28 10:50:00,63.05,63.06,62.97,62.99,84585.0,56.3629,56.3719,56.2914,56.3093,84585.0
2019-02-28 11:00:00,62.98,63.04,62.97,62.99,128123.0,56.3004,56.354,56.2914,56.3093,128123.0
2019-02-28 11:10:00,62.99,63.04,62.98,63.04,32997.0,56.3093,56.354,56.3004,56.354,32997.0
2019-02-28 11:20:00,63.05,63.09,63.04,63.05,43677.0,56.3629,56.3987,56.354,56.3629,43677.0
2019-02-28 11:30:00,63.05,63.1,63.02,63.1,71786.0,56.3629,56.4076,56.3361,56.4076,71786.0
2019-02-28 11:40:00,63.09,63.14,63.07,63.1,81826.0,56.3987,56.4434,56.3808,56.4076,81826.0
2019-02-28 11:50:00,63.1,63.12,63.06,63.06,58346.0,56.4076,56.4255,56.3719,56.3719,58346.0
2019-02-28 12:00:00,63.07,63.1,63.05,63.08,20111.0,56.3808,56.4076,56.3629,56.3897,20111.0
2019-02-28 12:10:00,63.09,63.11,63.05,63.11,52245.0,56.3987,56.4166,56.3629,56.4166,52245.0
2019-02-28 12:20:00,63.11,63.16,63.08,63.09,111248.0,56.4166,56.4613,56.3897,56.3987,111248.0
2019-02-28 12:30:00,63.09,63.09,63.05,63.09,55328.0,56.3987,56.3987,56.3629,56.3987,55328.0
2019-02-28 12:40:00,63.08,63.12,63.04,63.05,73151.0,56.3897,56.4255,56.354,56.3629,73151.0
2019-02-28 12:50:00,63.05,63.06,63.01,63.04,36202.0,56.3629,56.3719,56.3272,56.354,36202.0
2019-02-28 13:00:00,63.04,63.08,63.03,63.07,78779.0,56.354,56.3897,56.345,56.3808,78779.0
2019-02-28 13:10:00,63.07,63.09,63.05,63.08,104230.0,56.3808,56.3987,56.3629,56.3897,104230.0
2019-02-28 13:20:00,63.08,63.11,63.06,63.1,57499.0,56.3897,56.4166,56.3719,56.4076,57499.0
2019-02-28 13:30:00,63.1,63.13,63.09,63.13,52237.0,56.4076,56.4344,56.3987,56.4344,52237.0
2019-02-28 13:40:00,63.13,63.15,63.12,63.13,67148.0,56.4344,56.4523,56.4255,56.4344,67148.0
2019-02-28 13:50:00,63.13,63.17,63.12,63.17,32550.0,56.4344,56.4702,56.4255,56.4702,32550.0
2019-02-28 14:00:00,63.16,63.17,63.09,63.1,50088.0,56.4613,56.4702,56.3987,56.4076,50088.0
2019-02-28 14:10:00,63.1,63.12,63.08,63.11,98427.0,56.4076,56.4255,56.3897,56.4166,98427.0
2019-02-28 14:20:00,63.11,63.12,63.06,63.11,109378.0,56.4166,56.4255,56.3719,56.4166,109378.0
2019-02-28 14:30:00,63.11,63.11,63.06,63.08,66472.0,56.4166,56.4166,56.3719,56.3897,66472.0
2019-02-28 14:40:00,63.07,63.09,63.05,63.07,97126.0,56.3808,56.3987,56.3629,56.3808,97126.0
2019-02-28 14:50:00,63.07,63.08,63.04,63.06,121270.0,56.3808,56.3897,56.354,56.3719,121270.0
2019-02-28 15:00:00,63.05,63.09,63.05,63.05,55931.0,56.3629,56.3987,56.3629,56.3629,55931.0
2019-02-28 15:10:00,63.05,63.06,62.98,63.0,103522.0,56.3629,56.3719,56.3004,56.3182,103522.0
2019-02-28 15:20:00,63.0,63.01,62.93,62.93,191543.0,56.3182,56.3272,56.2557,56.2557,191543.0
2019-02-28 15:30:00,62.93,63.05,62.92,63.04,114447.0,56.2557,56.3629,56.2467,56.354,114447.0
2019-02-28 15:40:00,63.04,63.04,62.97,63.03,142708.0,56.354,56.354,56.2914,56.345,142708.0
2019-02-28 15:50:00,63.03,63.04,62.95,62.97,510874.0,56.345,56.354,56.2735,56.2914,510874.0
2019-03-01 09:30:00,63.28,63.46,63.28,63.37,320901.0,56.5685,56.7294,56.5685,56.649,320901.0
2019-03-01 09:40:00,63.37,63.37,63.21,63.21,289163.0,56.649,56.649,56.506,56.506,289163.0
2019-03-01 09:50:00,63.22,63.29,63.14,63.27,251155.0,56.5149,56.5775,56.4434,56.5596,251155.0
2019-03-01 10:00:00,63.27,63.39,63.17,63.34,293308.0,56.5596,56.6669,56.4702,56.6222,293308.0
2019-03-01 10:10:00,63.35,63.37,63.19,63.24,165445.0,56.6311,56.649,56.4881,56.5328,165445.0
2019-03-01 10:20:00,63.23,63.27,63.15,63.2,227337.0,56.5238,56.5596,56.4523,56.497,227337.0
2019-03-01 10:30:00,63.2,63.22,63.06,63.08,250768.0,56.497,56.5149,56.3719,56.3897,250768.0
2019-03-01 10:40:00,63.07,63.2,63.06,63.19,104119.0,56.3808,56.497,56.3719,56.4881,104119.0
2019-03-01 10:50:00,63.18,63.2,63.1,63.2,104372.0,56.4791,56.497,56.4076,56.497,104372.0
2019-03-01 11:00:00,63.21,63.21,63.01,63.03,125325.0,56.506,56.506,56.3272,56.345,125325.0
2019-03-01 11:10:00,63.03,63.03,62.85,62.91,381775.0,56.345,56.345,56.1841,56.2378,381775.0
2019-03-01 11:20:00,62.92,62.99,62.87,62.98,132663.0,56.2467,56.3093,56.202,56.3004,132663.0
2019-03-01 11:30:00,62.98,63.01,62.92,63.0,119302.0,56.3004,56.3272,56.2467,56.3182,119302.0
2019-03-01 11:40:00,63.0,63.0,62.9,62.91,108064.0,56.3182,56.3182,56.2288,56.2378,108064.0
2019-03-01 11:50:00,62.9,62.91,62.82,62.89,83169.0,56.2288,56.2378,56.1573,56.2199,83169.0
2019-03-01 12:00:00,62.89,62.94,62.87,62.92,31840.0,56.2199,56.2646,56.202,56.2467,31840.0
2019-03-01 12:10:00,62.9,62.93,62.89,62.92,22826.0,56.2288,56.2557,56.2199,56.2467,22826.0
2019-03-01 12:20:00,62.93,62.97,62.92,62.94,35385.0,56.2557,56.2914,56.2467,56.2646,35385.0
2019-03-01 12:30:00,62.94,62.99,62.93,62.95,30932.0,56.2646,56.3093,56.2557,56.2735,30932.0
2019-03-01 12:40:00,62.95,62.99,62.94,62.96,25545.0,56.2735,56.3093,56.2646,56.2825,25545.0
2019-03-01 12:50:00,62.96,63.0,62.96,62.97,13404.0,56.2825,56.3182,56.2825,56.2914,13404.0
2019-03-01 13:00:00,62.97,63.0,62.96,62.97,24891.0,56.2914,56.3182,56.2825,56.2914,24891.0
2019-03-01 13:10:00,62.97,63.05,62.97,63.01,29766.0,56.2914,56.3629,56.2914,56.3272,29766.0
2019-03-01 13:20:00,63.01,63.02,62.99,63.0,20622.0,56.3272,56.3361,56.3093,56.3182,20622.0
2019-03-01 13:30:00,63.0,63.04,62.98,62.98,26488.0,56.3182,56.354,56.3004,56.3004,26488.0
2019-03-01 13:40:00,62.99,63.03,62.98,63.03,14949.0,56.3093,56.345,56.3004,56.345,14949.0
2019-03-01 13:50:00,63.03,63.06,63.0,63.03,28615.0,56.345,56.3719,56.3182,56.345,28615.0
2019-03-01 14:00:00,63.03,63.05,62.97,62.99,27605.0,56.345,56.3629,56.2914,56.3093,27605.0
2019-03-01 14:10:00,62.99,63.01,62.95,62.99,66883.0,56.3093,56.3272,56.2735,56.3093,66883.0
2019-03-01 14:20:00,62.99,63.07,62.99,63.07,37791.0,56.3093,56.3808,56.3093,56.3808,37791.0
2019-03-01 14:30:00,63.07,63.07,63.01,63.02,48051.0,56.3808,56.3808,56.3272,56.3361,48051.0
2019-03-01 14:40:00,63.02,63.04,62.97,62.98,30567.0,56.3361,56.354,56.2914,56.3004,30567.0
2019-03-01 14:50:00,62.98,63.0,62.96,62.97,48994.0,56.3004,56.3182,56.2825,56.2914,48994.0
2019-03-01 15:00:00,62.98,62.98,62.93,62.95,103751.0,56.3004,56.3004,56.2557,56.2735,103751.0
2019-03-01 15:10:00,62.95,62.95,62.91,62.92,58233.0,56.2735,56.2735,56.2378,56.2467,58233.0
2019-03-01 15:20:00,62.92,62.93,62.89,62.92,63893.0,56.2467,56.2557,56.2199,56.2467,63893.0
2019-03-01 15:30:00,62.93,62.99,62.88,62.97,219320.0,56.2557,56.3093,56.211,56.2914,219320.0
2019-03-01 15:40:00,62.96,63.02,62.92,62.96,131580.0,56.2825,56.3361,56.2467,56.2825,131580.0
2019-03-01 15:50:00,62.97,63.05,62.91,63.03,327232.0,56.2914,56.3629,56.2378,56.345,327232.0
2019-03-04 09:30:00,62.75,62.81,62.68,62.74,123867.0,56.0947,56.1484,56.0322,56.0858,123867.0
2019-03-04 09:40:00,62.74,62.75,62.63,62.63,89211.0,56.0858,56.0947,55.9875,55.9875,89211.0
2019-03-04 09:50:00,62.63,62.71,62.59,62.7,111657.0,55.9875,56.059,55.9517,56.05,111657.0
2019-03-04 10:00:00,62.7,62.7,62.62,62.64,77551.0,56.05,56.05,55.9785,55.9964,77551.0
2019-03-04 10:10:00,62.63,62.65,62.6,62.64,87753.0,55.9875,56.0054,55.9607,55.9964,87753.0
2019-03-04 10:20:00,62.65,62.67,62.63,62.63,72894.0,56.0054,56.0232,55.9875,55.9875,72894.0
2019-03-04 10:30:00,62.63,62.66,62.58,62.6,57009.0,55.9875,56.0143,55.9428,55.9607,57009.0
2019-03-04 10:40:00,62.6,62.62,62.56,62.59,68673.0,55.9607,55.9785,55.9249,55.9517,68673.0
2019-03-04 10:50:00,62.58,62.6,62.5,62.51,57625.0,55.9428,55.9607,55.8713,55.8802,57625.0
2019-03-04 11:00:00,62.51,62.52,62.45,62.45,62132.0,55.8802,55.8891,55.8266,55.8266,62132.0
2019-03-04 11:10:00,62.44,62.48,62.39,62.46,107773.0,55.8176,55.8534,55.7729,55.8355,107773.0
2019-03-04 11:20:00,62.46,62.46,62.34,62.37,92438.0,55.8355,55.8355,55.7282,55.755,92438.0
2019-03-04 11:30:00,62.38,62.41,62.34,62.35,89860.0,55.764,55.7908,55.7282,55.7372,89860.0
2019-03-04 11:40:00,62.34,62.34,62.22,62.23,117296.0,55.7282,55.7282,55.621,55.6299,117296.0
2019-03-04 11:50:00,62.24,62.26,62.16,62.21,130185.0,55.6388,55.6567,55.5673,55.612,130185.0
2019-03-04 12:00:00,62.21,62.29,62.19,62.27,67770.0,55.612,55.6835,55.5941,55.6657,67770.0
2019-03-04 12:10:00,62.26,62.26,62.05,62.05,62038.0,55.6567,55.6567,55.469,55.469,62038.0
2019-03-04 12:20:00,62.05,62.16,62.02,62.16,101650.0,55.469,55.5673,55.4422,55.5673,101650.0
2019-03-04 12:30:00,62.16,62.19,62.12,62.15,27668.0,55.5673,55.5941,55.5316,55.5584,27668.0
2019-03-04 12:40:00,62.14,62.18,62.06,62.13,51959.0,55.5494,55.5852,55.4779,55.5405,51959.0
2019-03-04 12:50:00,62.12,62.23,62.11,62.19,50016.0,55.5316,55.6299,55.5226,55.5941,50016.0
2019-03-04 13:00:00,62.19,62.19,62.08,62.09,38544.0,55.5941,55.5941,55.4958,55.5047,38544.0
2019-03-04 13:10:00,62.08,62.18,62.07,62.16,42369.0,55.4958,55.5852,55.4869,55.5673,42369.0
2019-03-04 13:20:00,62.16,62.27,62.16,62.27,103583.0,55.5673,55.6657,55.5673,55.6657,103583.0
2019-03-04 13:30:00,62.27,62.29,62.24,62.25,49256.0,55.6657,55.6835,55.6388,55.6478,49256.0
2019-03-04 13:40:00,62.25,62.3,62.25,62.3,54672.0,55.6478,55.6925,55.6478,55.6925,54672.0
2019-03-04 13:50:00,62.3,62.38,62.28,62.37,42237.0,55.6925,55.764,55.6746,55.755,42237.0
2019-03-04 14:00:00,62.38,62.4,62.33,62.35,50235.0,55.764,55.7819,55.7193,55.7372,50235.0
2019-03-04 14:10:00,62.34,62.4,62.33,62.4,51973.0,55.7282,55.7819,55.7193,55.7819,51973.0
2019-03-04 14:20:00,62.39,62.44,62.38,62.43,30553.0,55.7729,55.8176,55.764,55.8087,30553.0
2019-03-04 14:30:00,62.43,62.44,62.39,62.43,42594.0,55.8087,55.8176,55.7729,55.8087,42594.0
2019-03-04 14:40:00,62.43,62.46,62.43,62.43,70704.0,55.8087,55.8355,55.8087,55.8087,70704.0
2019-03-04 14:50:00,62.44,62.48,62.42,62.42,87526.0,55.8176,55.8534,55.7997,55.7997,87526.0
2019-03-04 15:00:00,62.41,62.44,62.4,62.41,33206.0,55.7908,55.8176,55.7819,55.7908,33206.0
2019-03-04 15:10:00,62.4,62.46,62.39,62.44,34339.0,55.7819,55.8355,55.7729,55.8176,34339.0
2019-03-04 15:20:00,62.44,62.47,62.38,62.39,58135.0,55.8176,55.8444,55.764,55.7729,58135.0
2019-03-04 15:30:00,62.38,62.53,62.38,62.49,65110.0,55.764,55.8981,55.764,55.8623,65110.0
2019-03-04 15:40:00,62.48,62.55,62.45,62.54,101263.0,55.8534,55.916,55.8266,55.907,101263.0
2019-03-04 15:50:00,62.54,62.58,62.49,62.53,232673.0,55.907,55.9428,55.8623,55.8981,232673.0
2019-03-05 09:30:00,62.24,62.34,62.23,62.3,137877.0,55.6388,55.7282,55.6299,55.6925,137877.0
2019-03-05 09:40:00,62.29,62.33,62.22,62.25,51420.0,55.6835,55.7193,55.621,55.6478,51420.0
2019-03-05 09:50:00,62.25,62.28,62.22,62.25,103179.0,55.6478,55.6746,55.621,55.6478,103179.0
2019-03-05 10:00:00,62.26,62.3,62.23,62.25,81019.0,55.6567,55.6925,55.6299,55.6478,81019.0
2019-03-05 10:10:00,62.24,62.27,62.19,62.23,76662.0,55.6388,55.6657,55.5941,55.6299,76662.0
2019-03-05 10:20:00,62.21,62.27,62.15,62.18,71099.0,55.612,55.6657,55.5584,55.5852,71099.0
2019-03-05 10:30:00,62.18,62.27,62.18,62.27,27265.0,55.5852,55.6657,55.5852,55.6657,27265.0
2019-03-05 10:40:00,62.27,62.27,62.21,62.26,52939.0,55.6657,55.6657,55.612,55.6567,52939.0
2019-03-05 10:50:00,62.27,62.33,62.27,62.32,51606.0,55.6657,55.7193,55.6657,55.7104,51606.0
2019-03-05 11:00:00,62.32,62.4,62.3,62.39,67746.0,55.7104,55.7819,55.6925,55.7729,67746.0
2019-03-05 11:10:00,62.39,62.43,62.37,62.42,58177.0,55.7729,55.8087,55.755,55.7997,58177.0
2019-03-05 11:20:00,62.42,62.46,62.4,62.43,130506.0,55.7997,55.8355,55.7819,55.8087,130506.0
2019-03-05 11:30:00,62.42,62.47,62.39,62.45,61240.0,55.7997,55.8444,55.7729,55.8266,61240.0
2019-03-05 11:40:00,62.45,62.49,62.41,62.41,32398.0,55.8266,55.8623,55.7908,55.7908,32398.0
2019-03-05 11:50:00,62.4,62.41,62.32,62.37,36397.0,55.7819,55.7908,55.7104,55.755,36397.0
2019-03-05 12:00:00,62.37,62.38,62.33,62.35,27126.0,55.755,55.764,55.7193,55.7372,27126.0
2019-03-05 12:10:00,62.35,62.37,62.32,62.35,153893.0,55.7372,55.755,55.7104,55.7372,153893.0
2019-03-05 12:20:00,62.34,62.4,62.33,62.4,51365.0,55.7282,55.7819,55.7193,55.7819,51365.0
2019-03-05 12:30:00,62.4,62.41,62.37,62.37,28662.0,55.7819,55.7908,55.755,55.755,28662.0
2019-03-05 12:40:00,62.38,62.41,62.37,62.4,23068.0,55.764,55.7908,55.755,55.7819,23068.0
2019-03-05 12:50:00,62.4,62.42,62.39,62.42,29043.0,55.7819,55.7997,55.7729,55.7997,29043.0
2019-03-05 13:00:00,62.41,62.43,62.39,62.39,41268.0,55.7908,55.8087,55.7729,55.7729,41268.0
2019-03-05 13:10:00,62.4,62.44,62.39,62.43,22301.0,55.7819,55.8176,55.7729,55.8087,22301.0
2019-03-05 13:20:00,62.42,62.43,62.4,62.4,35167.0,55.7997,55.8087,55.7819,55.7819,35167.0
2019-03-05 13:30:00,62.4,62.43,62.39,62.42,19720.0,55.7819,55.8087,55.7729,55.7997,19720.0
2019-03-05 13:40:00,62.41,62.43,62.4,62.43,15148.0,55.7908,55.8087,55.7819,55.8087,15148.0
2019-03-05 13:50:00,62.43,62.46,62.43,62.44,30753.0,55.8087,55.8355,55.8087,55.8176,30753.0
2019-03-05 14:00:00,62.44,62.47,62.43,62.46,14788.0,55.8176,55.8444,55.8087,55.8355,14788.0
2019-03-05 14:10:00,62.45,62.46,62.42,62.44,24199.0,55.8266,55.8355,55.7997,55.8176,24199.0
2019-03-05 14:20:00,62.44,62.45,62.42,62.43,16897.0,55.8176,55.8266,55.7997,55.8087,16897.0
2019-03-05 14:30:00,62.44,62.45,62.41,62.42,42278.0,55.8176,55.8266,55.7908,55.7997,42278.0
2019-03-05 14:40:00,62.41,62.44,62.41,62.44,8785.0,55.7908,55.8176,55.7908,55.8176,8785.0
2019-03-05 14:50:00,62.44,62.47,62.43,62.46,10292.0,55.8176,55.8444,55.8087,55.8355,10292.0
2019-03-05 15:00:00,62.47,62.47,62.45,62.45,25003.0,55.8444,55.8444,55.8266,55.8266,25003.0
2019-03-05 15:10:00,62.45,62.48,62.44,62.44,47156.0,55.8266,55.8534,55.8176,55.8176,47156.0
2019-03-05 15:20:00,62.44,62.47,62.41,62.43,40921.0,55.8176,55.8444,55.7908,55.8087,40921.0
2019-03-05 15:30:00,62.43,62.47,62.43,62.47,18646.0,55.8087,55.8444,55.8087,55.8444,18646.0
2019-03-05 15:40:00,62.47,62.54,62.46,62.53,44923.0,55.8444,55.907,55.8355,55.8981,44923.0
2019-03-05 15:50:00,62.54,62.54,62.41,62.42,182657.0,55.907,55.907,55.7908,55.7997,182657.0
2019-03-06 09:30:00,62.37,62.37,62.29,62.33,131275.0,55.755,55.755,55.6835,55.7193,131275.0
2019-03-06 09:40:00,62.32,62.34,62.27,62.27,129444.0,55.7104,55.7282,55.6657,55.6657,129444.0
2019-03-06 09:50:00,62.28,62.28,62.18,62.19,318633.0,55.6746,55.6746,55.5852,55.5941,318633.0
2019-03-06 10:00:00,62.19,62.27,62.17,62.27,103023.0,55.5941,55.6657,55.5763,55.6657,103023.0
2019-03-06 10:10:00,62.27,62.28,62.22,62.22,53473.0,55.6657,55.6746,55.621,55.621,53473.0
2019-03-06 10:20:00,62.21,62.23,62.16,62.18,52439.0,55.612,55.6299,55.5673,55.5852,52439.0
2019-03-06 10:30:00,62.18,62.2,62.14,62.19,71650.0,55.5852,55.6031,55.5494,55.5941,71650.0
2019-03-06 10:40:00,62.2,62.26,62.17,62.25,28069.0,55.6031,55.6567,55.5763,55.6478,28069.0
2019-03-06 10:50:00,62.26,62.3,62.23,62.24,25470.0,55.6567,55.6925,55.6299,55.6388,25470.0
2019-03-06 11:00:00,62.24,62.32,62.21,62.3,42359.0,55.6388,55.7104,55.612,55.6925,42359.0
2019-03-06 11:10:00,62.29,62.32,62.28,62.29,23167.0,55.6835,55.7104,55.6746,55.6835,23167.0
2019-03-06 11:20:00,62.29,62.3,62.21,62.27,34165.0,55.6835,55.6925,55.612,55.6657,34165.0
2019-03-06 11:30:00,62.27,62.28,62.22,62.23,43467.0,55.6657,55.6746,55.621,55.6299,43467.0
2019-03-06 11:40:00,62.22,62.25,62.16,62.17,28203.0,55.621,55.6478,55.5673,55.5763,28203.0
2019-03-06 11:50:00,62.16,62.18,62.11,62.17,46165.0,55.5673,55.5852,55.5226,55.5763,46165.0
2019-03-06 12:00:00,62.16,62.26,62.16,62.24,53272.0,55.5673,55.6567,55.5673,55.6388,53272.0
2019-03-06 12:10:00,62.23,62.25,62.18,62.19,27036.0,55.6299,55.6478,55.5852,55.5941,27036.0
2019-03-06 12:20:00,62.19,62.21,62.11,62.14,68293.0,55.5941,55.612,55.5226,55.5494,68293.0
2019-03-06 12:30:00,62.14,62.19,62.14,62.15,27512.0,55.5494,55.5941,55.5494,55.5584,27512.0
2019-03-06 12:40:00,62.14,62.14,62.07,62.09,114965.0,55.5494,55.5494,55.4869,55.5047,114965.0
2019-03-06 12:50:00,62.09,62.11,62.05,62.08,17971.0,55.5047,55.5226,55.469,55.4958,17971.0
2019-03-06 13:00:00,62.08,62.09,62.03,62.05,31464.0,55.4958,55.5047,55.4511,55.469,31464.0
2019-03-06 13:10:00,62.05,62.08,62.02,62.07,59442.0,55.469,55.4958,55.4422,55.4869,59442.0
2019-03-06 13:20:00,62.07,62.08,62.04,62.07,11991.0,55.4869,55.4958,55.46,55.4869,11991.0
2019-03-06 13:30:00,62.07,62.11,62.05,62.11,44754.0,55.4869,55.5226,55.469,55.5226,44754.0
2019-03-06 13:40:00,62.11,62.14,62.09,62.12,46869.0,55.5226,55.5494,55.5047,55.5316,46869.0
2019-03-06 13:50:00,62.12,62.17,62.11,62.16,21113.0,55.5316,55.5763,55.5226,55.5673,21113.0
2019-03-06 14:00:00,62.15,62.22,62.14,62.21,170116.0,55.5584,55.621,55.5494,55.612,170116.0
2019-03-06 14:10:00,62.21,62.25,62.2,62.23,184299.0,55.612,55.6478,55.6031,55.6299,184299.0
2019-03-06 14:20:00,62.23,62.29,62.22,62.28,198663.0,55.6299,55.6835,55.621,55.6746,198663.0
2019-03-06 14:30:00,62.28,62.29,62.25,62.29,183674.0,55.6746,55.6835,55.6478,55.6835,183674.0
2019-03-06 14:40:00,62.29,62.3,62.26,62.28,172421.0,55.6835,55.6925,55.6567,55.6746,172421.0
2019-03-06 14:50:00,62.29,62.31,62.27,62.3,273104.0,55.6835,55.7014,55.6657,55.6925,273104.0
2019-03-06 15:00:00,62.3,62.31,62.26,62.3,252133.0,55.6925,55.7014,55.6567,55.6925,252133.0
2019-03-06 15:10:00,62.3,62.3,62.25,62.28,308535.0,55.6925,55.6925,55.6478,55.6746,308535.0
2019-03-06 15:20:00,62.28,62.29,62.25,62.27,262637.0,55.6746,55.6835,55.6478,55.6657,262637.0
2019-03-06 15:30:00,62.27,62.31,62.26,62.3,303962.0,55.6657,55.7014,55.6567,55.6925,303962.0
2019-03-06 15:40:00,62.3,62.32,62.16,62.17,469584.0,55.6925,55.7104,55.5673,55.5763,469584.0
2019-03-06 15:50:00,62.17,62.18,62.09,62.12,367581.0,55.5763,55.5852,55.5047,55.5316,367581.0
2019-03-07 09:30:00,61.79,61.8,61.58,61.61,133953.0,55.2366,55.2455,55.0488,55.0757,133953.0
2019-03-07 09:40:00,61.6,61.62,61.45,61.46,156515.0,55.0667,55.0846,54.9326,54.9416,156515.0
2019-03-07 09:50:00,61.46,61.52,61.43,61.5,140761.0,54.9416,54.9952,54.9147,54.9773,140761.0
2019-03-07 10:00:00,61.5,61.55,61.45,61.49,68102.0,54.9773,55.022,54.9326,54.9684,68102.0
2019-03-07 10:10:00,61.48,61.52,61.39,61.4,68687.0,54.9594,54.9952,54.879,54.8879,68687.0
2019-03-07 10:20:00,61.4,61.47,61.36,61.45,45440.0,54.8879,54.9505,54.8522,54.9326,45440.0
2019-03-07 10:30:00,61.44,61.47,61.41,61.45,46779.0,54.9237,54.9505,54.8969,54.9326,46779.0
2019-03-07 10:40:00,61.45,61.49,61.36,61.48,40126.0,54.9326,54.9684,54.8522,54.9594,40126.0
2019-03-07 10:50:00,61.48,61.51,61.43,61.43,51706.0,54.9594,54.9863,54.9147,54.9147,51706.0
2019-03-07 11:00:00,61.43,61.45,61.34,61.37,41660.0,54.9147,54.9326,54.8343,54.8611,41660.0
2019-03-07 11:10:00,61.37,61.37,61.28,61.29,73641.0,54.8611,54.8611,54.7807,54.7896,73641.0
2019-03-07 11:20:00,61.28,61.35,61.25,61.35,46010.0,54.7807,54.8432,54.7538,54.8432,46010.0
2019-03-07 11:30:00,61.35,61.45,61.34,61.4,103826.0,54.8432,54.9326,54.8343,54.8879,103826.0
2019-03-07 11:40:00,61.4,61.44,61.37,61.41,80572.0,54.8879,54.9237,54.8611,54.8969,80572.0
2019-03-07 11:50:00,61.41,61.41,61.33,61.34,55773.0,54.8969,54.8969,54.8254,54.8343,55773.0
2019-03-07 12:00:00,61.33,61.35,61.3,61.33,55138.0,54.8254,54.8432,54.7985,54.8254,55138.0
2019-03-07 12:10:00,61.33,61.38,61.33,61.38,19184.0,54.8254,54.87,54.8254,54.87,19184.0
2019-03-07 12:20:00,61.38,61.45,61.36,61.44,35801.0,54.87,54.9326,54.8522,54.9237,35801.0
2019-03-07 12:30:00,61.44,61.47,61.38,61.46,211638.0,54.9237,54.9505,54.87,54.9416,211638.0
2019-03-07 12:40:00,61.46,61.49,61.43,61.47,69312.0,54.9416,54.9684,54.9147,54.9505,69312.0
2019-03-07 12:50:00,61.47,61.51,61.45,61.47,39600.0,54.9505,54.9863,54.9326,54.9505,39600.0
2019-03-07 13:00:00,61.46,61.46,61.38,61.41,81840.0,54.9416,54.9416,54.87,54.8969,81840.0
2019-03-07 13:10:00,61.41,61.42,61.38,61.39,29445.0,54.8969,54.9058,54.87,54.879,29445.0
2019-03-07 13:20:00,61.4,61.4,61.34,61.34,51106.0,54.8879,54.8879,54.8343,54.8343,51106.0
2019-03-07 13:30:00,61.34,61.35,61.31,61.32,160593.0,54.8343,54.8432,54.8075,54.8164,160593.0
2019-03-07 13:40:00,61.32,61.34,61.26,61.29,230406.0,54.8164,54.8343,54.7628,54.7896,230406.0
2019-03-07 13:50:00,61.29,61.31,61.25,61.26,75802.0,54.7896,54.8075,54.7538,54.7628,75802.0
2019-03-07 14:00:00,61.26,61.28,61.21,61.24,44141.0,54.7628,54.7807,54.7181,54.7449,44141.0
2019-03-07 14:10:00,61.25,61.26,61.19,61.21,24132.0,54.7538,54.7628,54.7002,54.7181,24132.0
2019-03-07 14:20:00,61.22,61.23,61.18,61.21,18567.0,54.727,54.736,54.6913,54.7181,18567.0
2019-03-07 14:30:00,61.22,61.24,61.13,61.13,46097.0,54.727,54.7449,54.6466,54.6466,46097.0
2019-03-07 14:40:00,61.14,61.18,61.11,61.15,53862.0,54.6555,54.6913,54.6287,54.6644,53862.0
2019-03-07 14:50:00,61.14,61.16,61.08,61.09,47244.0,54.6555,54.6734,54.6019,54.6108,47244.0
2019-03-07 15:00:00,61.08,61.1,61.04,61.08,89604.0,54.6019,54.6197,54.5661,54.6019,89604.0
2019-03-07 15:10:00,61.09,61.13,61.06,61.13,82708.0,54.6108,54.6466,54.584,54.6466,82708.0
2019-03-07 15:20:00,61.12,61.16,61.09,61.09,69189.0,54.6376,54.6734,54.6108,54.6108,69189.0
2019-03-07 15:30:00,61.1,61.17,61.08,61.16,84926.0,54.6197,54.6823,54.6019,54.6734,84926.0
2019-03-07 15:40:00,61.17,61.17,61.12,61.14,94540.0,54.6823,54.6823,54.6376,54.6555,94540.0
2019-03-07 15:50:00,61.14,61.14,61.03,61.08,465167.0,54.6555,54.6555,54.5572,54.6019,465167.0
2019-03-08 09:30:00,60.39,60.46,60.3,60.45,314668.0,53.985,54.0476,53.9046,54.0387,314668.0
2019-03-08 09:40:00,60.45,60.46,60.35,60.44,445327.0,54.0387,54.0476,53.9493,54.0297,445327.0
2019-03-08 09:50:00,60.44,60.45,60.33,60.33,310440.0,54.0297,54.0387,53.9314,53.9314,310440.0
2019-03-08 10:00:00,60.33,60.41,60.27,60.41,217028.0,53.9314,54.0029,53.8778,54.0029,217028.0
2019-03-08 10:10:00,60.42,60.44,60.34,60.37,195010.0,54.0119,54.0297,53.9403,53.9672,195010.0
2019-03-08 10:20:00,60.37,60.46,60.34,60.43,108955.0,53.9672,54.0476,53.9403,54.0208,108955.0
2019-03-08 10:30:00,60.43,60.47,60.37,60.39,92759.0,54.0208,54.0566,53.9672,53.985,92759.0
2019-03-08 10:40:00,60.38,60.57,60.35,60.57,88577.0,53.9761,54.146,53.9493,54.146,88577.0
2019-03-08 10:50:00,60.56,60.57,60.46,60.49,111846.0,54.137,54.146,54.0476,54.0744,111846.0
2019-03-08 11:00:00,60.48,60.57,60.47,60.53,90905.0,54.0655,54.146,54.0566,54.1102,90905.0
2019-03-08 11:10:00,60.54,60.6,60.51,60.54,100639.0,54.1191,54.1728,54.0923,54.1191,100639.0
2019-03-08 11:20:00,60.54,60.69,60.51,60.66,60997.0,54.1191,54.2532,54.0923,54.2264,60997.0
2019-03-08 11:30:00,60.65,60.67,60.53,60.53,152048.0,54.2175,54.2353,54.1102,54.1102,152048.0
2019-03-08 11:40:00,60.53,60.59,60.51,60.57,63904.0,54.1102,54.1638,54.0923,54.146,63904.0
2019-03-08 11:50:00,60.57,60.61,60.5,60.52,71008.0,54.146,54.1817,54.0834,54.1013,71008.0
2019-03-08 12:00:00,60.52,60.57,60.52,60.54,27395.0,54.1013,54.146,54.1013,54.1191,27395.0
2019-03-08 12:10:00,60.55,60.59,60.52,60.55,33757.0,54.1281,54.1638,54.1013,54.1281,33757.0
2019-03-08 12:20:00,60.54,60.6,60.52,60.6,48750.0,54.1191,54.1728,54.1013,54.1728,48750.0
2019-03-08 12:30:00,60.59,60.6,60.53,60.55,38077.0,54.1638,54.1728,54.1102,54.1281,38077.0
2019-03-08 12:40:00,60.55,60.56,60.48,60.49,17117.0,54.1281,54.137,54.0655,54.0744,17117.0
2019-03-08 12:50:00,60.48,60.51,60.47,60.5,21212.0,54.0655,54.0923,54.0566,54.0834,21212.0
2019-03-08 13:00:00,60.49,60.53,60.48,60.48,17491.0,54.0744,54.1102,54.0655,54.0655,17491.0
2019-03-08 13:10:00,60.48,60.54,60.48,60.52,21965.0,54.0655,54.1191,54.0655,54.1013,21965.0
2019-03-08 13:20:00,60.51,60.53,60.49,60.52,9642.0,54.0923,54.1102,54.0744,54.1013,9642.0
2019-03-08 13:30:00,60.52,60.52,60.46,60.47,43652.0,54.1013,54.1013,54.0476,54.0566,43652.0
2019-03-08 13:40:00,60.47,60.5,60.46,60.49,45264.0,54.0566,54.0834,54.0476,54.0744,45264.0
2019-03-08 13:50:00,60.5,60.5,60.42,60.43,188145.0,54.0834,54.0834,54.0119,54.0208,188145.0
2019-03-08 14:00:00,60.44,60.44,60.38,60.43,44294.0,54.0297,54.0297,53.9761,54.0208,44294.0
2019-03-08 14:10:00,60.43,60.46,60.42,60.44,47505.0,54.0208,54.0476,54.0119,54.0297,47505.0
2019-03-08 14:20:00,60.45,60.54,60.44,60.53,100046.0,54.0387,54.1191,54.0297,54.1102,100046.0
2019-03-08 14:30:00,60.53,60.57,60.53,60.57,139256.0,54.1102,54.146,54.1102,54.146,139256.0
2019-03-08 14:40:00,60.57,60.64,60.57,60.6,37745.0,54.146,54.2085,54.146,54.1728,37745.0
2019-03-08 14:50:00,60.61,60.66,60.6,60.63,65850.0,54.1817,54.2264,54.1728,54.1996,65850.0
2019-03-08 15:00:00,60.63,60.67,60.61,60.66,26156.0,54.1996,54.2353,54.1817,54.2264,26156.0
2019-03-08 15:10:00,60.65,60.65,60.57,60.6,95856.0,54.2175,54.2175,54.146,54.1728,95856.0
2019-03-08 15:20:00,60.61,60.61,60.55,60.55,41281.0,54.1817,54.1817,54.1281,54.1281,41281.0
2019-03-08 15:30:00,60.55,60.61,60.53,60.58,32380.0,54.1281,54.1817,54.1102,54.1549,32380.0
2019-03-08 15:40:00,60.59,60.68,60.59,60.63,73240.0,54.1638,54.2443,54.1638,54.1996,73240.0
2019-03-08 15:50:00,60.63,60.71,60.63,60.7,255303.0,54.1996,54.2711,54.1996,54.2622,255303.0
2019-03-11 09:30:00,60.69,60.88,60.69,60.87,157899.0,54.2532,54.4231,54.2532,54.4141,157899.0
2019-03-11 09:40:00,60.87,60.95,60.87,60.91,93843.0,54.4141,54.4857,54.4141,54.4499,93843.0
2019-03-11 09:50:00,60.91,60.94,60.9,60.92,57511.0,54.4499,54.4767,54.441,54.4588,57511.0
2019-03-11 10:00:00,60.93,60.97,60.92,60.93,67640.0,54.4678,54.5035,54.4588,54.4678,67640.0
2019-03-11 10:10:00,60.93,61.03,60.92,61.03,42111.0,54.4678,54.5572,54.4588,54.5572,42111.0
2019-03-11 10:20:00,61.02,61.03,60.98,60.99,43723.0,54.5482,54.5572,54.5125,54.5214,43723.0
2019-03-11 10:30:00,60.99,61.0,60.96,60.99,36585.0,54.5214,54.5303,54.4946,54.5214,36585.0
2019-03-11 10:40:00,60.99,61.06,60.99,61.05,24594.0,54.5214,54.584,54.5214,54.575,24594.0
2019-03-11 10:50:00,61.04,61.08,61.04,61.06,24557.0,54.5661,54.6019,54.5661,54.584,24557.0
2019-03-11 11:00:00,61.07,61.13,61.06,61.13,20945.0,54.5929,54.6466,54.584,54.6466,20945.0
2019-03-11 11:10:00,61.12,61.14,61.1,61.1,23436.0,54.6376,54.6555,54.6197,54.6197,23436.0
2019-03-11 11:20:00,61.1,61.14,61.1,61.13,24244.0,54.6197,54.6555,54.6197,54.6466,24244.0
2019-03-11 11:30:00,61.13,61.14,61.1,61.11,36792.0,54.6466,54.6555,54.6197,54.6287,36792.0
2019-03-11 11:40:00,61.12,61.13,61.08,61.09,12602.0,54.6376,54.6466,54.6019,54.6108,12602.0
2019-03-11 11:50:00,61.09,61.11,61.07,61.11,49815.0,54.6108,54.6287,54.5929,54.6287,49815.0
2019-03-11 12:00:00,61.11,61.11,61.07,61.1,28341.0,54.6287,54.6287,54.5929,54.6197,28341.0
2019-03-11 12:10:00,61.1,61.1,61.05,61.09,17029.0,54.6197,54.6197,54.575,54.6108,17029.0
2019-03-11 12:20:00,61.09,61.1,61.03,61.03,35646.0,54.6108,54.6197,54.5572,54.5572,35646.0
2019-03-11 12:30:00,61.03,61.11,61.03,61.11,13543.0,54.5572,54.6287,54.5572,54.6287,13543.0
2019-03-11 12:40:00,61.1,61.12,61.08,61.09,24458.0,54.6197,54.6376,54.6019,54.6108,24458.0
2019-03-11 12:50:00,61.09,61.14,61.09,61.12,6300.0,54.6108,54.6555,54.6108,54.6376,6300.0
2019-03-11 13:00:00,61.13,61.15,61.12,61.14,12262.0,54.6466,54.6644,54.6376,54.6555,12262.0
2019-03-11 13:10:00,61.14,61.19,61.14,61.19,13780.0,54.6555,54.7002,54.6555,54.7002,13780.0
2019-03-11 13:20:00,61.17,61.2,61.17,61.19,17439.0,54.6823,54.7091,54.6823,54.7002,17439.0
2019-03-11 13:30:00,61.2,61.22,61.18,61.2,9849.0,54.7091,54.727,54.6913,54.7091,9849.0
2019-03-11 13:40:00,61.21,61.22,61.16,61.17,20160.0,54.7181,54.727,54.6734,54.6823,20160.0
2019-03-11 13:50:00,61.18,61.23,61.17,61.23,18067.0,54.6913,54.736,54.6823,54.736,18067.0
2019-03-11 14:00:00,61.23,61.25,61.22,61.23,18098.0,54.736,54.7538,54.727,54.736,18098.0
2019-03-11 14:10:00,61.23,61.23,61.2,61.21,14722.0,54.736,54.736,54.7091,54.7181,14722.0
2019-03-11 14:20:00,61.21,61.24,61.2,61.21,15829.0,54.7181,54.7449,54.7091,54.7181,15829.0
2019-03-11 14:30:00,61.21,61.25,61.2,61.24,17357.0,54.7181,54.7538,54.7091,54.7449,17357.0
2019-03-11 14:40:00,61.23,61.24,61.2,61.21,10251.0,54.736,54.7449,54.7091,54.7181,10251.0
2019-03-11 14:50:00,61.21,61.25,61.19,61.25,16235.0,54.7181,54.7538,54.7002,54.7538,16235.0
2019-03-11 15:00:00,61.24,61.25,61.21,61.24,28529.0,54.7449,54.7538,54.7181,54.7449,28529.0
2019-03-11 15:10:00,61.24,61.26,61.22,61.25,43824.0,54.7449,54.7628,54.727,54.7538,43824.0
2019-03-11 15:20:00,61.25,61.29,61.24,61.26,42935.0,54.7538,54.7896,54.7449,54.7628,42935.0
2019-03-11 15:30:00,61.27,61.29,61.26,61.27,61366.0,54.7717,54.7896,54.7628,54.7717,61366.0
2019-03-11 15:40:00,61.28,61.29,61.26,61.27,91424.0,54.7807,54.7896,54.7628,54.7717,91424.0
2019-03-11 15:50:00,61.27,61.3,61.23,61.29,202894.0,54.7717,54.7985,54.736,54.7896,202894.0
2019-03-12 09:30:00,61.57,61.62,61.52,61.61,81253.0,55.0399,55.0846,54.9952,55.0757,81253.0
2019-03-12 09:40:00,61.61,61.64,61.59,61.64,71006.0,55.0757,55.1025,55.0578,55.1025,71006.0
2019-03-12 09:50:00,61.63,61.72,61.61,61.68,95108.0,55.0935,55.174,55.0757,55.1382,95108.0
2019-03-12 10:00:00,61.68,61.7,61.65,61.68,40467.0,55.1382,55.1561,55.1114,55.1382,40467.0
2019-03-12 10:10:00,61.69,61.7,61.64,61.68,28976.0,55.1472,55.1561,55.1025,55.1382,28976.0
2019-03-12 10:20:00,61.68,61.7,61.65,61.67,60988.0,55.1382,55.1561,55.1114,55.1293,60988.0
2019-03-12 10:30:00,61.68,61.76,61.68,61.74,37858.0,55.1382,55.2097,55.1382,55.1919,37858.0
2019-03-12 10:40:00,61.73,61.75,61.7,61.74,37571.0,55.1829,55.2008,55.1561,55.1919,37571.0
2019-03-12 10:50:00,61.74,61.76,61.7,61.71,32695.0,55.1919,55.2097,55.1561,55.165,32695.0
2019-03-12 11:00:00,61.7,61.7,61.63,61.67,67553.0,55.1561,55.1561,55.0935,55.1293,67553.0
2019-03-12 11:10:00,61.67,61.69,61.59,61.61,32784.0,55.1293,55.1472,55.0578,55.0757,32784.0
2019-03-12 11:20:00,61.61,61.67,61.61,61.67,26648.0,55.0757,55.1293,55.0757,55.1293,26648.0
2019-03-12 11:30:00,61.66,61.73,61.65,61.73,34965.0,55.1204,55.1829,55.1114,55.1829,34965.0
2019-03-12 11:40:00,61.73,61.75,61.71,61.72,17773.0,55.1829,55.2008,55.165,55.174,17773.0
2019-03-12 11:50:00,61.72,61.79,61.72,61.79,27968.0,55.174,55.2366,55.174,55.2366,27968.0
2019-03-12 12:00:00,61.79,61.79,61.7,61.71,32651.0,55.2366,55.2366,55.1561,55.165,32651.0
2019-03-12 12:10:00,61.71,61.75,61.71,61.73,11889.0,55.165,55.2008,55.165,55.1829,11889.0
2019-03-12 12:20:00,61.73,61.75,61.68,61.75,23704.0,55.1829,55.2008,55.1382,55.2008,23704.0
2019-03-12 12:30:00,61.74,61.76,61.71,61.75,17513.0,55.1919,55.2097,55.165,55.2008,17513.0
2019-03-12 12:40:00,61.75,61.76,61.73,61.76,9418.0,55.2008,55.2097,55.1829,55.2097,9418.0
2019-03-12 12:50:00,61.75,61.76,61.71,61.76,11937.0,55.2008,55.2097,55.165,55.2097,11937.0
2019-03-12 13:00:00,61.75,61.78,61.74,61.77,16062.0,55.2008,55.2276,55.1919,55.2187,16062.0
2019-03-12 13:10:00,61.77,61.78,61.71,61.71,11919.0,55.2187,55.2276,55.165,55.165,11919.0
2019-03-12 13:20:00,61.71,61.74,61.71,61.73,13427.0,55.165,55.1919,55.165,55.1829,13427.0
2019-03-12 13:30:00,61.73,61.73,61.68,61.7,35812.0,55.1829,55.1829,55.1382,55.1561,35812.0
2019-03-12 13:40:00,61.71,61.75,61.71,61.75,9181.0,55.165,55.2008,55.165,55.2008,9181.0
2019-03-12 13:50:00,61.75,61.77,61.73,61.75,12631.0,55.2008,55.2187,55.1829,55.2008,12631.0
2019-03-12 14:00:00,61.74,61.78,61.74,61.77,9271.0,55.1919,55.2276,55.1919,55.2187,9271.0
2019-03-12 14:10:00,61.77,61.78,61.76,61.78,9028.0,55.2187,55.2276,55.2097,55.2276,9028.0
2019-03-12 14:20:00,61.79,61.79,61.74,61.74,18411.0,55.2366,55.2366,55.1919,55.1919,18411.0
2019-03-12 14:30:00,61.75,61.75,61.74,61.74,13294.0,55.2008,55.2008,55.1919,55.1919,13294.0
2019-03-12 14:40:00,61.74,61.75,61.73,61.74,20710.0,55.1919,55.2008,55.1829,55.1919,20710.0
2019-03-12 14:50:00,61.74,61.75,61.72,61.73,30440.0,55.1919,55.2008,55.174,55.1829,30440.0
2019-03-12 15:00:00,61.74,61.74,61.71,61.72,11200.0,55.1919,55.1919,55.165,55.174,11200.0
2019-03-12 15:10:00,61.72,61.73,61.66,61.7,103583.0,55.174,55.1829,55.1204,55.1561,103583.0
2019-03-12 15:20:00,61.7,61.71,61.59,61.69,412237.0,55.1561,55.165,55.0578,55.1472,412237.0
2019-03-12 15:30:00,61.69,61.69,61.61,61.64,44551.0,55.1472,55.1472,55.0757,55.1025,44551.0
2019-03-12 15:40:00,61.63,61.7,61.63,61.67,79199.0,55.0935,55.1561,55.0935,55.1293,79199.0
2019-03-12 15:50:00,61.67,61.68,61.63,61.66,291262.0,55.1293,55.1382,55.0935,55.1204,291262.0
2019-03-13 09:30:00,61.23,61.23,61.11,61.15,95609.0,54.736,54.736,54.6287,54.6644,95609.0
2019-03-13 09:40:00,61.15,61.2,61.13,61.15,44818.0,54.6644,54.7091,54.6466,54.6644,44818.0
2019-03-13 09:50:00,61.15,61.31,61.15,61.26,73665.0,54.6644,54.8075,54.6644,54.7628,73665.0
2019-03-13 10:00:00,61.28,61.3,61.25,61.28,36900.0,54.7807,54.7985,54.7538,54.7807,36900.0
2019-03-13 10:10:00,61.28,61.3,61.25,61.28,29609.0,54.7807,54.7985,54.7538,54.7807,29609.0
2019-03-13 10:20:00,61.27,61.28,61.24,61.26,25341.0,54.7717,54.7807,54.7449,54.7628,25341.0
2019-03-13 10:30:00,61.26,61.29,61.24,61.25,27993.0,54.7628,54.7896,54.7449,54.7538,27993.0
2019-03-13 10:40:00,61.24,61.27,61.22,61.26,18498.0,54.7449,54.7717,54.727,54.7628,18498.0
2019-03-13 10:50:00,61.27,61.32,61.27,61.29,27803.0,54.7717,54.8164,54.7717,54.7896,27803.0
2019-03-13 11:00:00,61.29,61.31,61.27,61.27,32209.0,54.7896,54.8075,54.7717,54.7717,32209.0
2019-03-13 11:10:00,61.28,61.35,61.28,61.33,26490.0,54.7807,54.8432,54.7807,54.8254,26490.0
2019-03-13 11:20:00,61.34,61.4,61.34,61.4,19942.0,54.8343,54.8879,54.8343,54.8879,19942.0
2019-03-13 11:30:00,61.4,61.4,61.31,61.31,312216.0,54.8879,54.8879,54.8075,54.8075,312216.0
2019-03-13 11:40:00,61.31,61.33,61.29,61.3,127112.0,54.8075,54.8254,54.7896,54.7985,127112.0
2019-03-13 11:50:00,61.29,61.32,61.27,61.3,145189.0,54.7896,54.8164,54.7717,54.7985,145189.0
2019-03-13 12:00:00,61.3,61.34,61.29,61.31,140857.0,54.7985,54.8343,54.7896,54.8075,140857.0
2019-03-13 12:10:00,61.31,61.31,61.23,61.23,102105.0,54.8075,54.8075,54.736,54.736,102105.0
2019-03-13 12:20:00,61.23,61.24,61.18,61.19,204106.0,54.736,54.7449,54.6913,54.7002,204106.0
2019-03-13 12:30:00,61.19,61.19,61.12,61.18,187710.0,54.7002,54.7002,54.6376,54.6913,187710.0
2019-03-13 12:40:00,61.18,61.24,61.17,61.21,90544.0,54.6913,54.7449,54.6823,54.7181,90544.0
2019-03-13 12:50:00,61.2,61.21,61.16,61.2,174111.0,54.7091,54.7181,54.6734,54.7091,174111.0
2019-03-13 13:00:00,61.2,61.2,61.18,61.19,88634.0,54.7091,54.7091,54.6913,54.7002,88634.0
2019-03-13 13:10:00,61.19,61.19,61.18,61.18,55660.0,54.7002,54.7002,54.6913,54.6913,55660.0
2019-03-13 13:20:00,61.18,61.19,61.16,61.16,79140.0,54.6913,54.7002,54.6734,54.6734,79140.0
2019-03-13 13:30:00,61.16,61.17,61.15,61.17,134864.0,54.6734,54.6823,54.6644,54.6823,134864.0
2019-03-13 13:40:00,61.17,61.17,61.15,61.16,31300.0,54.6823,54.6823,54.6644,54.6734,31300.0
2019-03-13 13:50:00,61.15,61.16,61.14,61.15,136614.0,54.6644,54.6734,54.6555,54.6644,136614.0
2019-03-13 14:00:00,61.15,61.23,61.15,61.23,81261.0,54.6644,54.736,54.6644,54.736,81261.0
2019-03-13 14:10:00,61.23,61.24,61.17,61.17,69578.0,54.736,54.7449,54.6823,54.6823,69578.0
2019-03-13 14:20:00,61.17,61.2,61.17,61.19,119841.0,54.6823,54.7091,54.6823,54.7002,119841.0
2019-03-13 14:30:00,61.19,61.19,61.15,61.17,65384.0,54.7002,54.7002,54.6644,54.6823,65384.0
2019-03-13 14:40:00,61.18,61.18,61.07,61.08,218585.0,54.6913,54.6913,54.5929,54.6019,218585.0
2019-03-13 14:50:00,61.07,61.17,61.04,61.15,181387.0,54.5929,54.6823,54.5661,54.6644,181387.0
2019-03-13 15:00:00,61.14,61.18,61.11,61.14,110970.0,54.6555,54.6913,54.6287,54.6555,110970.0
2019-03-13 15:10:00,61.15,61.16,61.12,61.15,139775.0,54.6644,54.6734,54.6376,54.6644,139775.0
2019-03-13 15:20:00,61.15,61.16,61.12,61.14,161637.0,54.6644,54.6734,54.6376,54.6555,161637.0
2019-03-13 15:30:00,61.13,61.18,61.12,61.18,240703.0,54.6466,54.6913,54.6376,54.6913,240703.0
2019-03-13 15:40:00,61.17,61.25,61.15,61.22,350712.0,54.6823,54.7538,54.6644,54.727,350712.0
2019-03-13 15:50:00,61.21,61.26,61.2,61.25,452507.0,54.7181,54.7628,54.7091,54.7538,452507.0
2019-03-14 09:30:00,60.95,60.99,60.92,60.95,54035.0,54.4857,54.5214,54.4588,54.4857,54035.0
2019-03-14 09:40:00,60.95,60.98,60.89,60.94,46318.0,54.4857,54.5125,54.432,54.4767,46318.0
2019-03-14 09:50:00,60.95,60.99,60.92,60.94,60420.0,54.4857,54.5214,54.4588,54.4767,60420.0
2019-03-14 10:00:00,60.94,60.95,60.76,60.78,36395.0,54.4767,54.4857,54.3158,54.3337,36395.0
2019-03-14 10:10:00,60.79,60.84,60.79,60.82,48957.0,54.3426,54.3873,54.3426,54.3694,48957.0
2019-03-14 10:20:00,60.82,60.87,60.82,60.83,30148.0,54.3694,54.4141,54.3694,54.3784,30148.0
2019-03-14 10:30:00,60.83,60.89,60.79,60.87,24725.0,54.3784,54.432,54.3426,54.4141,24725.0
2019-03-14 10:40:00,60.87,60.89,60.81,60.88,48669.0,54.4141,54.432,54.3605,54.4231,48669.0
2019-03-14 10:50:00,60.89,60.9,60.84,60.87,76623.0,54.432,54.441,54.3873,54.4141,76623.0
2019-03-14 11:00:00,60.88,60.89,60.84,60.86,91455.0,54.4231,54.432,54.3873,54.4052,91455.0
2019-03-14 11:10:00,60.87,60.95,60.86,60.92,43502.0,54.4141,54.4857,54.4052,54.4588,43502.0
2019-03-14 11:20:00,60.92,60.92,60.86,60.87,77307.0,54.4588,54.4588,54.4052,54.4141,77307.0
2019-03-14 11:30:00,60.87,60.87,60.8,60.84,75835.0,54.4141,54.4141,54.3516,54.3873,75835.0
2019-03-14 11:40:00,60.84,60.92,60.83,60.9,35861.0,54.3873,54.4588,54.3784,54.441,35861.0
2019-03-14 11:50:00,60.91,60.93,60.88,60.9,32005.0,54.4499,54.4678,54.4231,54.441,32005.0
2019-03-14 12:00:00,60.91,60.92,60.86,60.9,17365.0,54.4499,54.4588,54.4052,54.441,17365.0
2019-03-14 12:10:00,60.88,60.89,60.84,60.88,15695.0,54.4231,54.432,54.3873,54.4231,15695.0
2019-03-14 12:20:00,60.87,60.88,60.83,60.86,37698.0,54.4141,54.4231,54.3784,54.4052,37698.0
2019-03-14 12:30:00,60.86,60.87,60.83,60.84,11108.0,54.4052,54.4141,54.3784,54.3873,11108.0
2019-03-14 12:40:00,60.84,60.85,60.82,60.83,13275.0,54.3873,54.3963,54.3694,54.3784,13275.0
2019-03-14 12:50:00,60.83,60.84,60.8,60.82,29748.0,54.3784,54.3873,54.3516,54.3694,29748.0
2019-03-14 13:00:00,60.82,60.84,60.81,60.83,15228.0,54.3694,54.3873,54.3605,54.3784,15228.0
2019-03-14 13:10:00,60.83,60.87,60.83,60.86,11575.0,54.3784,54.4141,54.3784,54.4052,11575.0
2019-03-14 13:20:00,60.87,60.87,60.83,60.84,5800.0,54.4141,54.4141,54.3784,54.3873,5800.0
2019-03-14 13:30:00,60.85,60.86,60.83,60.83,5841.0,54.3963,54.4052,54.3784,54.3784,5841.0
2019-03-14 13:40:00,60.83,60.84,60.81,60.81,16346.0,54.3784,54.3873,54.3605,54.3605,16346.0
2019-03-14 13:50:00,60.81,60.83,60.78,60.81,4947.0,54.3605,54.3784,54.3337,54.3605,4947.0
2019-03-14 14:00:00,60.82,60.84,60.8,60.83,12926.0,54.3694,54.3873,54.3516,54.3784,12926.0
2019-03-14 14:10:00,60.84,60.84,60.83,60.84,23251.0,54.3873,54.3873,54.3784,54.3873,23251.0
2019-03-14 14:20:00,60.84,60.88,60.83,60.86,49093.0,54.3873,54.4231,54.3784,54.4052,49093.0
2019-03-14 14:30:00,60.86,60.86,60.78,60.78,46760.0,54.4052,54.4052,54.3337,54.3337,46760.0
2019-03-14 14:40:00,60.78,60.82,60.76,60.79,19429.0,54.3337,54.3694,54.3158,54.3426,19429.0
2019-03-14 14:50:00,60.79,60.84,60.78,60.83,23843.0,54.3426,54.3873,54.3337,54.3784,23843.0
2019-03-14 15:00:00,60.82,60.85,60.8,60.81,26966.0,54.3694,54.3963,54.3516,54.3605,26966.0
2019-03-14 15:10:00,60.81,60.82,60.79,60.8,15774.0,54.3605,54.3694,54.3426,54.3516,15774.0
2019-03-14 15:20:00,60.8,60.85,60.79,60.84,11018.0,54.3516,54.3963,54.3426,54.3873,11018.0
2019-03-14 15:30:00,60.84,60.88,60.81,60.87,25885.0,54.3873,54.4231,54.3605,54.4141,25885.0
2019-03-14 15:40:00,60.88,60.92,60.87,60.92,34751.0,54.4231,54.4588,54.4141,54.4588,34751.0
2019-03-14 15:50:00,60.91,60.95,60.85,60.86,193776.0,54.4499,54.4857,54.3963,54.4052,193776.0
2019-03-15 09:30:00,61.57,61.81,61.57,61.76,170573.0,55.0399,55.2544,55.0399,55.2097,170573.0
2019-03-15 09:40:00,61.77,61.89,61.77,61.88,90479.0,55.2187,55.326,55.2187,55.317,90479.0
2019-03-15 09:50:00,61.88,61.89,61.78,61.8,55766.0,55.317,55.326,55.2276,55.2455,55766.0
2019-03-15 10:00:00,61.81,61.85,61.75,61.81,129472.0,55.2544,55.2902,55.2008,55.2544,129472.0
2019-03-15 10:10:00,61.82,61.87,61.78,61.87,63662.0,55.2634,55.3081,55.2276,55.3081,63662.0
2019-03-15 10:20:00,61.87,61.9,61.86,61.86,40043.0,55.3081,55.3349,55.2991,55.2991,40043.0
2019-03-15 10:30:00,61.87,61.93,61.85,61.86,107864.0,55.3081,55.3617,55.2902,55.2991,107864.0
2019-03-15 10:40:00,61.85,61.91,61.84,61.89,69642.0,55.2902,55.3438,55.2813,55.326,69642.0
2019-03-15 10:50:00,61.89,61.92,61.88,61.92,127817.0,55.326,55.3528,55.317,55.3528,127817.0
2019-03-15 11:00:00,61.92,61.93,61.9,61.93,57550.0,55.3528,55.3617,55.3349,55.3617,57550.0
2019-03-15 11:10:00,61.94,61.99,61.93,61.99,75889.0,55.3707,55.4154,55.3617,55.4154,75889.0
2019-03-15 11:20:00,61.99,62.02,61.97,62.01,38843.0,55.4154,55.4422,55.3975,55.4332,38843.0
2019-03-15 11:30:00,62.01,62.01,61.94,61.97,55486.0,55.4332,55.4332,55.3707,55.3975,55486.0
2019-03-15 11:40:00,61.96,62.03,61.94,62.03,43172.0,55.3885,55.4511,55.3707,55.4511,43172.0
2019-03-15 11:50:00,62.03,62.04,61.93,61.95,97925.0,55.4511,55.46,55.3617,55.3796,97925.0
2019-03-15 12:00:00,61.95,61.99,61.93,61.98,31584.0,55.3796,55.4154,55.3617,55.4064,31584.0
2019-03-15 12:10:00,61.98,62.02,61.96,62.0,46241.0,55.4064,55.4422,55.3885,55.4243,46241.0
2019-03-15 12:20:00,62.0,62.01,61.95,61.96,51674.0,55.4243,55.4332,55.3796,55.3885,51674.0
2019-03-15 12:30:00,61.97,62.01,61.96,61.99,29975.0,55.3975,55.4332,55.3885,55.4154,29975.0
2019-03-15 12:40:00,62.0,62.04,61.99,62.03,17541.0,55.4243,55.46,55.4154,55.4511,17541.0
2019-03-15 12:50:00,62.04,62.05,61.98,62.0,41412.0,55.46,55.469,55.4064,55.4243,41412.0
2019-03-15 13:00:00,62.0,62.01,61.95,61.97,55086.0,55.4243,55.4332,55.3796,55.3975,55086.0
2019-03-15 13:10:00,61.96,61.98,61.93,61.95,40494.0,55.3885,55.4064,55.3617,55.3796,40494.0
2019-03-15 13:20:00,61.95,61.96,61.93,61.94,58111.0,55.3796,55.3885,55.3617,55.3707,58111.0
2019-03-15 13:30:00,61.94,61.98,61.94,61.94,35480.0,55.3707,55.4064,55.3707,55.3707,35480.0
2019-03-15 13:40:00,61.94,61.97,61.92,61.97,66857.0,55.3707,55.3975,55.3528,55.3975,66857.0
2019-03-15 13:50:00,61.97,61.97,61.9,61.92,40823.0,55.3975,55.3975,55.3349,55.3528,40823.0
2019-03-15 14:00:00,61.91,61.94,61.89,61.89,24475.0,55.3438,55.3707,55.326,55.326,24475.0
2019-03-15 14:10:00,61.9,61.91,61.88,61.9,42691.0,55.3349,55.3438,55.317,55.3349,42691.0
2019-03-15 14:20:00,61.89,61.92,61.88,61.91,15162.0,55.326,55.3528,55.317,55.3438,15162.0
2019-03-15 14:30:00,61.91,61.94,61.9,61.93,26492.0,55.3438,55.3707,55.3349,55.3617,26492.0
2019-03-15 14:40:00,61.92,61.96,61.92,61.96,15253.0,55.3528,55.3885,55.3528,55.3885,15253.0
2019-03-15 14:50:00,61.96,61.96,61.92,61.95,12557.0,55.3885,55.3885,55.3528,55.3796,12557.0
2019-03-15 15:00:00,61.95,61.96,61.91,61.92,19775.0,55.3796,55.3885,55.3438,55.3528,19775.0
2019-03-15 15:10:00,61.91,61.93,61.9,61.93,30488.0,55.3438,55.3617,55.3349,55.3617,30488.0
2019-03-15 15:20:00,61.92,61.95,61.92,61.95,29350.0,55.3528,55.3796,55.3528,55.3796,29350.0
2019-03-15 15:30:00,61.95,61.95,61.89,61.89,74035.0,55.3796,55.3796,55.326,55.326,74035.0
2019-03-15 15:40:00,61.9,61.92,61.88,61.91,65911.0,55.3349,55.3528,55.317,55.3438,65911.0
2019-03-15 15:50:00,61.91,62.02,61.88,62.01,299353.0,55.3438,55.4422,55.317,55.4332,299353.0
2019-03-18 09:30:00,61.94,62.06,61.94,62.04,206650.0,55.3707,55.4779,55.3707,55.46,206650.0
2019-03-18 09:40:00,62.04,62.13,62.03,62.12,108001.0,55.46,55.5405,55.4511,55.5316,108001.0
2019-03-18 09:50:00,62.13,62.14,62.1,62.11,65729.0,55.5405,55.5494,55.5137,55.5226,65729.0
2019-03-18 10:00:00,62.11,62.14,62.08,62.14,73074.0,55.5226,55.5494,55.4958,55.5494,73074.0
2019-03-18 10:10:00,62.14,62.17,62.1,62.11,81119.0,55.5494,55.5763,55.5137,55.5226,81119.0
2019-03-18 10:20:00,62.11,62.14,62.11,62.13,38430.0,55.5226,55.5494,55.5226,55.5405,38430.0
2019-03-18 10:30:00,62.12,62.13,62.02,62.03,58641.0,55.5316,55.5405,55.4422,55.4511,58641.0
2019-03-18 10:40:00,62.03,62.12,62.03,62.11,27114.0,55.4511,55.5316,55.4511,55.5226,27114.0
2019-03-18 10:50:00,62.12,62.12,62.08,62.08,43049.0,55.5316,55.5316,55.4958,55.4958,43049.0
2019-03-18 11:00:00,62.09,62.09,62.04,62.07,49252.0,55.5047,55.5047,55.46,55.4869,49252.0
2019-03-18 11:10:00,62.07,62.07,62.01,62.01,40754.0,55.4869,55.4869,55.4332,55.4332,40754.0
2019-03-18 11:20:00,62.01,62.02,61.95,61.99,89293.0,55.4332,55.4422,55.3796,55.4154,89293.0
2019-03-18 11:30:00,61.98,61.98,61.88,61.92,76798.0,55.4064,55.4064,55.317,55.3528,76798.0
2019-03-18 11:40:00,61.92,61.98,61.92,61.98,37985.0,55.3528,55.4064,55.3528,55.4064,37985.0
2019-03-18 11:50:00,61.98,61.99,61.94,61.97,20621.0,55.4064,55.4154,55.3707,55.3975,20621.0
2019-03-18 12:00:00,61.98,62.01,61.96,62.0,48781.0,55.4064,55.4332,55.3885,55.4243,48781.0
2019-03-18 12:10:00,62.0,62.02,61.98,61.99,48424.0,55.4243,55.4422,55.4064,55.4154,48424.0
2019-03-18 12:20:00,61.98,62.01,61.97,61.99,23913.0,55.4064,55.4332,55.3975,55.4154,23913.0
2019-03-18 12:30:00,61.99,62.0,61.96,62.0,36522.0,55.4154,55.4243,55.3885,55.4243,36522.0
2019-03-18 12:40:00,62.0,62.04,61.98,62.04,19161.0,55.4243,55.46,55.4064,55.46,19161.0
2019-03-18 12:50:00,62.04,62.05,62.01,62.02,54130.0,55.46,55.469,55.4332,55.4422,54130.0
2019-03-18 13:00:00,62.03,62.05,62.01,62.05,42176.0,55.4511,55.469,55.4332,55.469,42176.0
2019-03-18 13:10:00,62.05,62.05,61.99,62.02,41585.0,55.469,55.469,55.4154,55.4422,41585.0
2019-03-18 13:20:00,62.03,62.03,61.97,61.98,23056.0,55.4511,55.4511,55.3975,55.4064,23056.0
2019-03-18 13:30:00,61.98,61.99,61.96,61.99,44072.0,55.4064,55.4154,55.3885,55.4154,44072.0
2019-03-18 13:40:00,62.0,62.03,61.99,62.03,21800.0,55.4243,55.4511,55.4154,55.4511,21800.0
2019-03-18 13:50:00,62.03,62.06,62.02,62.06,50060.0,55.4511,55.4779,55.4422,55.4779,50060.0
2019-03-18 14:00:00,62.06,62.06,62.03,62.05,28061.0,55.4779,55.4779,55.4511,55.469,28061.0
2019-03-18 14:10:00,62.05,62.08,62.04,62.07,18347.0,55.469,55.4958,55.46,55.4869,18347.0
2019-03-18 14:20:00,62.08,62.11,62.06,62.11,13674.0,55.4958,55.5226,55.4779,55.5226,13674.0
2019-03-18 14:30:00,62.11,62.13,62.1,62.12,19018.0,55.5226,55.5405,55.5137,55.5316,19018.0
2019-03-18 14:40:00,62.12,62.14,62.12,62.14,17048.0,55.5316,55.5494,55.5316,55.5494,17048.0
2019-03-18 14:50:00,62.14,62.14,62.12,62.13,16681.0,55.5494,55.5494,55.5316,55.5405,16681.0
2019-03-18 15:00:00,62.14,62.14,62.1,62.13,40510.0,55.5494,55.5494,55.5137,55.5405,40510.0
2019-03-18 15:10:00,62.13,62.16,62.13,62.16,185759.0,55.5405,55.5673,55.5405,55.5673,185759.0
2019-03-18 15:20:00,62.16,62.18,62.15,62.16,128608.0,55.5673,55.5852,55.5584,55.5673,128608.0
2019-03-18 15:30:00,62.16,62.19,62.15,62.16,35781.0,55.5673,55.5941,55.5584,55.5673,35781.0
2019-03-18 15:40:00,62.16,62.21,62.15,62.19,48791.0,55.5673,55.612,55.5584,55.5941,48791.0
2019-03-18 15:50:00,62.19,62.19,62.14,62.18,146725.0,55.5941,55.5941,55.5494,55.5852,146725.0
2019-03-19 09:30:00,62.14,62.21,62.13,62.14,116309.0,55.5494,55.612,55.5405,55.5494,116309.0
2019-03-19 09:40:00,62.12,62.14,62.06,62.09,80615.0,55.5316,55.5494,55.4779,55.5047,80615.0
2019-03-19 09:50:00,62.09,62.09,62.02,62.05,67046.0,55.5047,55.5047,55.4422,55.469,67046.0
2019-03-19 10:00:00,62.05,62.11,62.04,62.11,83764.0,55.469,55.5226,55.46,55.5226,83764.0
2019-03-19 10:10:00,62.11,62.14,62.1,62.14,61964.0,55.5226,55.5494,55.5137,55.5494,61964.0
2019-03-19 10:20:00,62.14,62.14,62.07,62.08,24092.0,55.5494,55.5494,55.4869,55.4958,24092.0
2019-03-19 10:30:00,62.08,62.09,62.06,62.07,28641.0,55.4958,55.5047,55.4779,55.4869,28641.0
2019-03-19 10:40:00,62.06,62.07,62.03,62.07,33010.0,55.4779,55.4869,55.4511,55.4869,33010.0
2019-03-19 10:50:00,62.07,62.1,62.03,62.03,46661.0,55.4869,55.5137,55.4511,55.4511,46661.0
2019-03-19 11:00:00,62.04,62.1,62.03,62.08,30896.0,55.46,55.5137,55.4511,55.4958,30896.0
2019-03-19 11:10:00,62.08,62.08,62.05,62.08,18538.0,55.4958,55.4958,55.469,55.4958,18538.0
2019-03-19 11:20:00,62.08,62.14,62.07,62.13,27650.0,55.4958,55.5494,55.4869,55.5405,27650.0
2019-03-19 11:30:00,62.12,62.14,62.11,62.13,16458.0,55.5316,55.5494,55.5226,55.5405,16458.0
2019-03-19 11:40:00,62.13,62.21,62.12,62.2,25129.0,55.5405,55.612,55.5316,55.6031,25129.0
2019-03-19 11:50:00,62.21,62.26,62.19,62.24,84590.0,55.612,55.6567,55.5941,55.6388,84590.0
2019-03-19 12:00:00,62.25,62.29,62.24,62.28,104007.0,55.6478,55.6835,55.6388,55.6746,104007.0
2019-03-19 12:10:00,62.27,62.28,62.24,62.26,62225.0,55.6657,55.6746,55.6388,55.6567,62225.0
2019-03-19 12:20:00,62.25,62.26,62.24,62.25,8203.0,55.6478,55.6567,55.6388,55.6478,8203.0
2019-03-19 12:30:00,62.24,62.26,62.2,62.21,31361.0,55.6388,55.6567,55.6031,55.612,31361.0
2019-03-19 12:40:00,62.2,62.23,61.99,61.99,125978.0,55.6031,55.6299,55.4154,55.4154,125978.0
2019-03-19 12:50:00,61.97,62.08,61.95,62.08,80778.0,55.3975,55.4958,55.3796,55.4958,80778.0
2019-03-19 13:00:00,62.08,62.13,62.06,62.1,71733.0,55.4958,55.5405,55.4779,55.5137,71733.0
2019-03-19 13:10:00,62.1,62.19,62.1,62.17,54630.0,55.5137,55.5941,55.5137,55.5763,54630.0
2019-03-19 13:20:00,62.17,62.19,62.15,62.15,47703.0,55.5763,55.5941,55.5584,55.5584,47703.0
2019-03-19 13:30:00,62.15,62.23,62.15,62.22,36828.0,55.5584,55.6299,55.5584,55.621,36828.0
2019-03-19 13:40:00,62.22,62.22,62.18,62.21,50871.0,55.621,55.621,55.5852,55.612,50871.0
2019-03-19 13:50:00,62.21,62.23,62.19,62.21,20987.0,55.612,55.6299,55.5941,55.612,20987.0
2019-03-19 14:00:00,62.21,62.22,62.18,62.2,35533.0,55.612,55.621,55.5852,55.6031,35533.0
2019-03-19 14:10:00,62.2,62.2,62.14,62.16,24256.0,55.6031,55.6031,55.5494,55.5673,24256.0
2019-03-19 14:20:00,62.16,62.18,62.15,62.18,14005.0,55.5673,55.5852,55.5584,55.5852,14005.0
2019-03-19 14:30:00,62.18,62.24,62.18,62.23,29818.0,55.5852,55.6388,55.5852,55.6299,29818.0
2019-03-19 14:40:00,62.23,62.26,62.22,62.22,25759.0,55.6299,55.6567,55.621,55.621,25759.0
2019-03-19 14:50:00,62.21,62.21,62.16,62.17,28160.0,55.612,55.612,55.5673,55.5763,28160.0
2019-03-19 15:00:00,62.17,62.18,62.11,62.14,32845.0,55.5763,55.5852,55.5226,55.5494,32845.0
2019-03-19 15:10:00,62.13,62.16,62.1,62.11,40226.0,55.5405,55.5673,55.5137,55.5226,40226.0
2019-03-19 15:20:00,62.1,62.1,62.01,62.03,36216.0,55.5137,55.5137,55.4332,55.4511,36216.0
2019-03-19 15:30:00,62.02,62.03,61.98,61.98,73841.0,55.4422,55.4511,55.4064,55.4064,73841.0
2019-03-19 15:40:00,61.97,62.01,61.94,62.01,91423.0,55.3975,55.4332,55.3707,55.4332,91423.0
2019-03-19 15:50:00,62.01,62.06,61.96,62.06,180469.0,55.4332,55.4779,55.3885,55.4779,180469.0
2019-03-20 09:30:00,62.13,62.17,62.08,62.08,91931.0,55.5405,55.5763,55.4958,55.4958,91931.0
2019-03-20 09:40:00,62.08,62.12,62.07,62.11,69183.0,55.4958,55.5316,55.4869,55.5226,69183.0
2019-03-20 09:50:00,62.11,62.12,62.05,62.07,30898.0,55.5226,55.5316,55.469,55.4869,30898.0
2019-03-20 10:00:00,62.07,62.12,62.06,62.11,28251.0,55.4869,55.5316,55.4779,55.5226,28251.0
2019-03-20 10:10:00,62.11,62.11,62.06,62.07,20778.0,55.5226,55.5226,55.4779,55.4869,20778.0
2019-03-20 10:20:00,62.07,62.1,62.04,62.09,25763.0,55.4869,55.5137,55.46,55.5047,25763.0
2019-03-20 10:30:00,62.1,62.13,62.06,62.07,14298.0,55.5137,55.5405,55.4779,55.4869,14298.0
2019-03-20 10:40:00,62.08,62.13,62.06,62.12,17214.0,55.4958,55.5405,55.4779,55.5316,17214.0
2019-03-20 10:50:00,62.11,62.14,62.1,62.12,31295.0,55.5226,55.5494,55.5137,55.5316,31295.0
2019-03-20 11:00:00,62.13,62.17,62.13,62.14,33947.0,55.5405,55.5763,55.5405,55.5494,33947.0
2019-03-20 11:10:00,62.14,62.15,62.12,62.14,11719.0,55.5494,55.5584,55.5316,55.5494,11719.0
2019-03-20 11:20:00,62.14,62.14,62.1,62.11,30628.0,55.5494,55.5494,55.5137,55.5226,30628.0
2019-03-20 11:30:00,62.11,62.12,62.07,62.07,24763.0,55.5226,55.5316,55.4869,55.4869,24763.0
2019-03-20 11:40:00,62.08,62.08,61.99,62.0,41663.0,55.4958,55.4958,55.4154,55.4243,41663.0
2019-03-20 11:50:00,62.0,62.01,61.94,61.95,86271.0,55.4243,55.4332,55.3707,55.3796,86271.0
2019-03-20 12:00:00,61.95,61.99,61.94,61.98,52981.0,55.3796,55.4154,55.3707,55.4064,52981.0
2019-03-20 12:10:00,61.98,61.99,61.97,61.97,12580.0,55.4064,55.4154,55.3975,55.3975,12580.0
2019-03-20 12:20:00,61.97,62.0,61.96,62.0,16789.0,55.3975,55.4243,55.3885,55.4243,16789.0
2019-03-20 12:30:00,61.99,62.0,61.82,61.88,156783.0,55.4154,55.4243,55.2634,55.317,156783.0
2019-03-20 12:40:00,61.88,61.91,61.86,61.89,21714.0,55.317,55.3438,55.2991,55.326,21714.0
2019-03-20 12:50:00,61.89,61.91,61.86,61.9,28605.0,55.326,55.3438,55.2991,55.3349,28605.0
2019-03-20 13:00:00,61.89,61.89,61.85,61.87,30450.0,55.326,55.326,55.2902,55.3081,30450.0
2019-03-20 13:10:00,61.86,61.89,61.86,61.87,9653.0,55.2991,55.326,55.2991,55.3081,9653.0
2019-03-20 13:20:00,61.87,61.88,61.85,61.86,4657.0,55.3081,55.317,55.2902,55.2991,4657.0
2019-03-20 13:30:00,61.86,61.91,61.85,61.91,12167.0,55.2991,55.3438,55.2902,55.3438,12167.0
2019-03-20 13:40:00,61.91,61.95,61.89,61.95,25053.0,55.3438,55.3796,55.326,55.3796,25053.0
2019-03-20 13:50:00,61.94,61.98,61.87,61.94,379095.0,55.3707,55.4064,55.3081,55.3707,379095.0
2019-03-20 14:00:00,61.97,62.6,61.97,62.36,637221.0,55.3975,55.9607,55.3975,55.7461,637221.0
2019-03-20 14:10:00,62.38,62.52,62.38,62.41,299175.0,55.764,55.8891,55.764,55.7908,299175.0
2019-03-20 14:20:00,62.41,62.56,62.41,62.56,175196.0,55.7908,55.9249,55.7908,55.9249,175196.0
2019-03-20 14:30:00,62.57,62.73,62.52,62.69,296299.0,55.9338,56.0769,55.8891,56.0411,296299.0
2019-03-20 14:40:00,62.69,62.73,62.63,62.69,265957.0,56.0411,56.0769,55.9875,56.0411,265957.0
2019-03-20 14:50:00,62.7,62.75,62.62,62.7,191894.0,56.05,56.0947,55.9785,56.05,191894.0
2019-03-20 15:00:00,62.71,62.72,62.59,62.65,190323.0,56.059,56.0679,55.9517,56.0054,190323.0
2019-03-20 15:10:00,62.65,62.68,62.58,62.6,71274.0,56.0054,56.0322,55.9428,55.9607,71274.0
2019-03-20 15:20:00,62.61,62.62,62.46,62.49,91022.0,55.9696,55.9785,55.8355,55.8623,91022.0
2019-03-20 15:30:00,62.49,62.49,62.33,62.36,133929.0,55.8623,55.8623,55.7193,55.7461,133929.0
2019-03-20 15:40:00,62.36,62.45,62.33,62.4,91297.0,55.7461,55.8266,55.7193,55.7819,91297.0
2019-03-20 15:50:00,62.4,62.41,62.3,62.32,211816.0,55.7819,55.7908,55.6925,55.7104,211816.0
2019-03-21 09:30:00,62.42,62.51,62.42,62.47,108203.0,55.7997,55.8802,55.7997,55.8444,108203.0
2019-03-21 09:40:00,62.47,62.5,62.44,62.5,184138.0,55.8444,55.8713,55.8176,55.8713,184138.0
2019-03-21 09:50:00,62.49,62.56,62.47,62.54,155203.0,55.8623,55.9249,55.8444,55.907,155203.0
2019-03-21 10:00:00,62.54,62.58,62.53,62.58,162048.0,55.907,55.9428,55.8981,55.9428,162048.0
2019-03-21 10:10:00,62.58,62.62,62.49,62.5,112042.0,55.9428,55.9785,55.8623,55.8713,112042.0
2019-03-21 10:20:00,62.51,62.62,62.48,62.6,114361.0,55.8802,55.9785,55.8534,55.9607,114361.0
2019-03-21 10:30:00,62.59,62.63,62.57,62.62,71466.0,55.9517,55.9875,55.9338,55.9785,71466.0
2019-03-21 10:40:00,62.62,62.63,62.54,62.57,146151.0,55.9785,55.9875,55.907,55.9338,146151.0
2019-03-21 10:50:00,62.57,62.63,62.56,62.63,49186.0,55.9338,55.9875,55.9249,55.9875,49186.0
2019-03-21 11:00:00,62.63,62.72,62.63,62.64,95819.0,55.9875,56.0679,55.9875,55.9964,95819.0
2019-03-21 11:10:00,62.64,62.65,62.58,62.59,220369.0,55.9964,56.0054,55.9428,55.9517,220369.0
2019-03-21 11:20:00,62.6,62.63,62.59,62.59,40976.0,55.9607,55.9875,55.9517,55.9517,40976.0
2019-03-21 11:30:00,62.59,62.62,62.55,62.56,78637.0,55.9517,55.9785,55.916,55.9249,78637.0
2019-03-21 11:40:00,62.55,62.66,62.55,62.63,70351.0,55.916,56.0143,55.916,55.9875,70351.0
2019-03-21 11:50:00,62.62,62.7,62.6,62.67,76794.0,55.9785,56.05,55.9607,56.0232,76794.0
2019-03-21 12:00:00,62.66,62.67,62.6,62.61,33056.0,56.0143,56.0232,55.9607,55.9696,33056.0
2019-03-21 12:10:00,62.61,62.62,62.54,62.55,41881.0,55.9696,55.9785,55.907,55.916,41881.0
2019-03-21 12:20:00,62.55,62.55,62.46,62.47,74628.0,55.916,55.916,55.8355,55.8444,74628.0
2019-03-21 12:30:00,62.47,62.48,62.43,62.45,51365.0,55.8444,55.8534,55.8087,55.8266,51365.0
2019-03-21 12:40:00,62.45,62.48,62.45,62.48,31575.0,55.8266,55.8534,55.8266,55.8534,31575.0
2019-03-21 12:50:00,62.47,62.52,62.45,62.52,19263.0,55.8444,55.8891,55.8266,55.8891,19263.0
2019-03-21 13:00:00,62.52,62.59,62.52,62.55,21901.0,55.8891,55.9517,55.8891,55.916,21901.0
2019-03-21 13:10:00,62.55,62.56,62.51,62.53,20396.0,55.916,55.9249,55.8802,55.8981,20396.0
2019-03-21 13:20:00,62.52,62.57,62.5,62.57,39665.0,55.8891,55.9338,55.8713,55.9338,39665.0
2019-03-21 13:30:00,62.58,62.61,62.57,62.58,25250.0,55.9428,55.9696,55.9338,55.9428,25250.0
2019-03-21 13:40:00,62.59,62.63,62.58,62.62,42933.0,55.9517,55.9875,55.9428,55.9785,42933.0
2019-03-21 13:50:00,62.63,62.65,62.59,62.63,51173.0,55.9875,56.0054,55.9517,55.9875,51173.0
2019-03-21 14:00:00,62.63,62.71,62.62,62.71,85033.0,55.9875,56.059,55.9785,56.059,85033.0
2019-03-21 14:10:00,62.71,62.8,62.7,62.76,180672.0,56.059,56.1394,56.05,56.1037,180672.0
2019-03-21 14:20:00,62.76,62.81,62.75,62.81,23053.0,56.1037,56.1484,56.0947,56.1484,23053.0
2019-03-21 14:30:00,62.8,62.83,62.79,62.83,16913.0,56.1394,56.1663,56.1305,56.1663,16913.0
2019-03-21 14:40:00,62.83,62.87,62.81,62.86,21244.0,56.1663,56.202,56.1484,56.1931,21244.0
2019-03-21 14:50:00,62.86,62.88,62.84,62.86,42059.0,56.1931,56.211,56.1752,56.1931,42059.0
2019-03-21 15:00:00,62.85,62.93,62.83,62.89,31361.0,56.1841,56.2557,56.1663,56.2199,31361.0
2019-03-21 15:10:00,62.88,62.88,62.8,62.84,67390.0,56.211,56.211,56.1394,56.1752,67390.0
2019-03-21 15:20:00,62.84,62.86,62.82,62.82,46948.0,56.1752,56.1931,56.1573,56.1573,46948.0
2019-03-21 15:30:00,62.82,62.84,62.8,62.83,46404.0,56.1573,56.1752,56.1394,56.1663,46404.0
2019-03-21 15:40:00,62.83,62.84,62.78,62.79,76362.0,56.1663,56.1752,56.1216,56.1305,76362.0
2019-03-21 15:50:00,62.8,62.87,62.8,62.87,293647.0,56.1394,56.202,56.1394,56.202,293647.0
2019-03-22 09:30:00,62.04,62.15,62.04,62.13,130336.0,55.46,55.5584,55.46,55.5405,130336.0
2019-03-22 09:40:00,62.13,62.17,61.99,62.01,74713.0,55.5405,55.5763,55.4154,55.4332,74713.0
2019-03-22 09:50:00,62.0,62.01,61.81,61.82,212037.0,55.4243,55.4332,55.2544,55.2634,212037.0
2019-03-22 10:00:00,61.82,61.87,61.81,61.85,189478.0,55.2634,55.3081,55.2544,55.2902,189478.0
2019-03-22 10:10:00,61.85,61.93,61.8,61.92,123431.0,55.2902,55.3617,55.2455,55.3528,123431.0
2019-03-22 10:20:00,61.92,61.93,61.75,61.76,97747.0,55.3528,55.3617,55.2008,55.2097,97747.0
2019-03-22 10:30:00,61.77,61.83,61.74,61.79,223866.0,55.2187,55.2723,55.1919,55.2366,223866.0
2019-03-22 10:40:00,61.79,61.79,61.7,61.7,60930.0,55.2366,55.2366,55.1561,55.1561,60930.0
2019-03-22 10:50:00,61.7,61.74,61.68,61.68,68785.0,55.1561,55.1919,55.1382,55.1382,68785.0
2019-03-22 11:00:00,61.68,61.7,61.6,61.61,238400.0,55.1382,55.1561,55.0667,55.0757,238400.0
2019-03-22 11:10:00,61.61,61.71,61.58,61.69,87482.0,55.0757,55.165,55.0488,55.1472,87482.0
2019-03-22 11:20:00,61.69,61.7,61.63,61.66,89717.0,55.1472,55.1561,55.0935,55.1204,89717.0
2019-03-22 11:30:00,61.65,61.65,61.52,61.52,128855.0,55.1114,55.1114,54.9952,54.9952,128855.0
2019-03-22 11:40:00,61.52,61.53,61.44,61.46,128430.0,54.9952,55.0041,54.9237,54.9416,128430.0
2019-03-22 11:50:00,61.46,61.47,61.36,61.37,94483.0,54.9416,54.9505,54.8522,54.8611,94483.0
2019-03-22 12:00:00,61.37,61.52,61.36,61.46,264771.0,54.8611,54.9952,54.8522,54.9416,264771.0
2019-03-22 12:10:00,61.47,61.5,61.42,61.45,64542.0,54.9505,54.9773,54.9058,54.9326,64542.0
2019-03-22 12:20:00,61.46,61.55,61.43,61.46,127505.0,54.9416,55.022,54.9147,54.9416,127505.0
2019-03-22 12:30:00,61.45,61.52,61.41,61.42,73605.0,54.9326,54.9952,54.8969,54.9058,73605.0
2019-03-22 12:40:00,61.42,61.42,61.35,61.37,88318.0,54.9058,54.9058,54.8432,54.8611,88318.0
2019-03-22 12:50:00,61.36,61.48,61.36,61.45,87273.0,54.8522,54.9594,54.8522,54.9326,87273.0
2019-03-22 13:00:00,61.45,61.52,61.44,61.52,64509.0,54.9326,54.9952,54.9237,54.9952,64509.0
2019-03-22 13:10:00,61.51,61.51,61.42,61.42,55055.0,54.9863,54.9863,54.9058,54.9058,55055.0
2019-03-22 13:20:00,61.43,61.47,61.4,61.45,91623.0,54.9147,54.9505,54.8879,54.9326,91623.0
2019-03-22 13:30:00,61.45,61.53,61.44,61.46,64994.0,54.9326,55.0041,54.9237,54.9416,64994.0
2019-03-22 13:40:00,61.46,61.51,61.46,61.47,67464.0,54.9416,54.9863,54.9416,54.9505,67464.0
2019-03-22 13:50:00,61.46,61.47,61.34,61.38,236880.0,54.9416,54.9505,54.8343,54.87,236880.0
2019-03-22 14:00:00,61.38,61.43,61.35,61.41,83280.0,54.87,54.9147,54.8432,54.8969,83280.0
2019-03-22 14:10:00,61.41,61.56,61.41,61.53,129789.0,54.8969,55.031,54.8969,55.0041,129789.0
2019-03-22 14:20:00,61.53,61.58,61.52,61.56,69669.0,55.0041,55.0488,54.9952,55.031,69669.0
2019-03-22 14:30:00,61.57,61.58,61.49,61.55,86497.0,55.0399,55.0488,54.9684,55.022,86497.0
2019-03-22 14:40:00,61.54,61.6,61.54,61.59,75483.0,55.0131,55.0667,55.0131,55.0578,75483.0
2019-03-22 14:50:00,61.58,61.61,61.51,61.52,85596.0,55.0488,55.0757,54.9863,54.9952,85596.0
2019-03-22 15:00:00,61.52,61.56,61.48,61.5,64699.0,54.9952,55.031,54.9594,54.9773,64699.0
2019-03-22 15:10:00,61.5,61.5,61.38,61.41,155865.0,54.9773,54.9773,54.87,54.8969,155865.0
2019-03-22 15:20:00,61.4,61.47,61.39,61.39,171556.0,54.8879,54.9505,54.879,54.879,171556.0
2019-03-22 15:30:00,61.39,61.41,61.34,61.35,174457.0,54.879,54.8969,54.8343,54.8432,174457.0
2019-03-22 15:40:00,61.35,61.35,61.27,61.35,151742.0,54.8432,54.8432,54.7717,54.8432,151742.0
2019-03-22 15:50:00,61.35,61.35,61.22,61.24,387832.0,54.8432,54.8432,54.727,54.7449,387832.0
2019-03-25 09:30:00,61.18,61.4,61.18,61.39,224947.0,54.6913,54.8879,54.6913,54.879,224947.0
2019-03-25 09:40:00,61.38,61.38,61.14,61.16,152466.0,54.87,54.87,54.6555,54.6734,152466.0
2019-03-25 09:50:00,61.16,61.24,61.11,61.14,129664.0,54.6734,54.7449,54.6287,54.6555,129664.0
2019-03-25 10:00:00,61.14,61.2,61.08,61.12,67819.0,54.6555,54.7091,54.6019,54.6376,67819.0
2019-03-25 10:10:00,61.11,61.15,61.04,61.12,83149.0,54.6287,54.6644,54.5661,54.6376,83149.0
2019-03-25 10:20:00,61.11,61.19,61.08,61.17,60578.0,54.6287,54.7002,54.6019,54.6823,60578.0
2019-03-25 10:30:00,61.17,61.22,61.16,61.18,45127.0,54.6823,54.727,54.6734,54.6913,45127.0
2019-03-25 10:40:00,61.18,61.25,61.18,61.25,42804.0,54.6913,54.7538,54.6913,54.7538,42804.0
2019-03-25 10:50:00,61.26,61.36,61.25,61.32,46845.0,54.7628,54.8522,54.7538,54.8164,46845.0
2019-03-25 11:00:00,61.32,61.38,61.28,61.34,57379.0,54.8164,54.87,54.7807,54.8343,57379.0
2019-03-25 11:10:00,61.34,61.38,61.29,61.36,42464.0,54.8343,54.87,54.7896,54.8522,42464.0
2019-03-25 11:20:00,61.37,61.45,61.36,61.43,72906.0,54.8611,54.9326,54.8522,54.9147,72906.0
2019-03-25 11:30:00,61.43,61.43,61.33,61.39,37662.0,54.9147,54.9147,54.8254,54.879,37662.0
2019-03-25 11:40:00,61.39,61.39,61.29,61.3,43390.0,54.879,54.879,54.7896,54.7985,43390.0
2019-03-25 11:50:00,61.3,61.35,61.29,61.29,37165.0,54.7985,54.8432,54.7896,54.7896,37165.0
2019-03-25 12:00:00,61.29,61.33,61.28,61.29,27674.0,54.7896,54.8254,54.7807,54.7896,27674.0
2019-03-25 12:10:00,61.28,61.37,61.28,61.36,24594.0,54.7807,54.8611,54.7807,54.8522,24594.0
2019-03-25 12:20:00,61.37,61.39,61.33,61.34,27511.0,54.8611,54.879,54.8254,54.8343,27511.0
2019-03-25 12:30:00,61.34,61.36,61.19,61.19,91057.0,54.8343,54.8522,54.7002,54.7002,91057.0
2019-03-25 12:40:00,61.19,61.2,61.14,61.16,58609.0,54.7002,54.7091,54.6555,54.6734,58609.0
2019-03-25 12:50:00,61.17,61.25,61.16,61.23,21879.0,54.6823,54.7538,54.6734,54.736,21879.0
2019-03-25 13:00:00,61.23,61.24,61.15,61.2,31747.0,54.736,54.7449,54.6644,54.7091,31747.0
2019-03-25 13:10:00,61.2,61.27,61.18,61.2,40816.0,54.7091,54.7717,54.6913,54.7091,40816.0
2019-03-25 13:20:00,61.19,61.23,61.16,61.18,73729.0,54.7002,54.736,54.6734,54.6913,73729.0
2019-03-25 13:30:00,61.17,61.21,61.15,61.21,61465.0,54.6823,54.7181,54.6644,54.7181,61465.0
2019-03-25 13:40:00,61.21,61.21,61.11,61.14,78103.0,54.7181,54.7181,54.6287,54.6555,78103.0
2019-03-25 13:50:00,61.15,61.15,61.07,61.08,56967.0,54.6644,54.6644,54.5929,54.6019,56967.0
2019-03-25 14:00:00,61.08,61.18,61.08,61.11,233307.0,54.6019,54.6913,54.6019,54.6287,233307.0
2019-03-25 14:10:00,61.1,61.15,61.08,61.09,131105.0,54.6197,54.6644,54.6019,54.6108,131105.0
2019-03-25 14:20:00,61.1,61.11,61.06,61.1,90563.0,54.6197,54.6287,54.584,54.6197,90563.0
2019-03-25 14:30:00,61.11,61.14,61.1,61.12,66719.0,54.6287,54.6555,54.6197,54.6376,66719.0
2019-03-25 14:40:00,61.12,61.17,61.11,61.15,44838.0,54.6376,54.6823,54.6287,54.6644,44838.0
2019-03-25 14:50:00,61.15,61.16,61.12,61.16,65471.0,54.6644,54.6734,54.6376,54.6734,65471.0
2019-03-25 15:00:00,61.17,61.19,61.15,61.17,68474.0,54.6823,54.7002,54.6644,54.6823,68474.0
2019-03-25 15:10:00,61.18,61.28,61.17,61.25,159083.0,54.6913,54.7807,54.6823,54.7538,159083.0
2019-03-25 15:20:00,61.25,61.27,61.22,61.23,70215.0,54.7538,54.7717,54.727,54.736,70215.0
2019-03-25 15:30:00,61.23,61.25,61.2,61.21,123552.0,54.736,54.7538,54.7091,54.7181,123552.0
2019-03-25 15:40:00,61.21,61.25,61.19,61.19,158264.0,54.7181,54.7538,54.7002,54.7002,158264.0
2019-03-25 15:50:00,61.2,61.26,61.18,61.25,396613.0,54.7091,54.7628,54.6913,54.7538,396613.0
2019-03-26 09:30:00,61.28,61.3,61.21,61.3,42668.0,54.7807,54.7985,54.7181,54.7985,42668.0
2019-03-26 09:40:00,61.29,61.33,61.23,61.24,64130.0,54.7896,54.8254,54.736,54.7449,64130.0
2019-03-26 09:50:00,61.24,61.37,61.24,61.36,79657.0,54.7449,54.8611,54.7449,54.8522,79657.0
2019-03-26 10:00:00,61.37,61.39,61.29,61.32,79017.0,54.8611,54.879,54.7896,54.8164,79017.0
2019-03-26 10:10:00,61.31,61.35,61.28,61.3,32860.0,54.8075,54.8432,54.7807,54.7985,32860.0
2019-03-26 10:20:00,61.3,61.31,61.26,61.29,40112.0,54.7985,54.8075,54.7628,54.7896,40112.0
2019-03-26 10:30:00,61.3,61.3,61.2,61.26,49709.0,54.7985,54.7985,54.7091,54.7628,49709.0
2019-03-26 10:40:00,61.27,61.32,61.22,61.32,37480.0,54.7717,54.8164,54.727,54.8164,37480.0
2019-03-26 10:50:00,61.32,61.39,61.32,61.37,41755.0,54.8164,54.879,54.8164,54.8611,41755.0
2019-03-26 11:00:00,61.36,61.38,61.28,61.29,69506.0,54.8522,54.87,54.7807,54.7896,69506.0
2019-03-26 11:10:00,61.28,61.3,61.22,61.23,91870.0,54.7807,54.7985,54.727,54.736,91870.0
2019-03-26 11:20:00,61.23,61.25,61.21,61.24,84140.0,54.736,54.7538,54.7181,54.7449,84140.0
2019-03-26 11:30:00,61.25,61.28,61.22,61.27,47184.0,54.7538,54.7807,54.727,54.7717,47184.0
2019-03-26 11:40:00,61.28,61.28,61.17,61.18,81988.0,54.7807,54.7807,54.6823,54.6913,81988.0
2019-03-26 11:50:00,61.18,61.19,61.13,61.14,69641.0,54.6913,54.7002,54.6466,54.6555,69641.0
2019-03-26 12:00:00,61.15,61.17,61.13,61.14,37612.0,54.6644,54.6823,54.6466,54.6555,37612.0
2019-03-26 12:10:00,61.14,61.16,61.13,61.15,41902.0,54.6555,54.6734,54.6466,54.6644,41902.0
2019-03-26 12:20:00,61.15,61.16,61.06,61.09,87996.0,54.6644,54.6734,54.584,54.6108,87996.0
2019-03-26 12:30:00,61.09,61.1,61.06,61.06,31578.0,54.6108,54.6197,54.584,54.584,31578.0
2019-03-26 12:40:00,61.07,61.07,61.01,61.03,39890.0,54.5929,54.5929,54.5393,54.5572,39890.0
2019-03-26 12:50:00,61.03,61.1,61.02,61.07,17393.0,54.5572,54.6197,54.5482,54.5929,17393.0
2019-03-26 13:00:00,61.07,61.12,61.06,61.08,38340.0,54.5929,54.6376,54.584,54.6019,38340.0
2019-03-26 13:10:00,61.07,61.09,61.06,61.09,50363.0,54.5929,54.6108,54.584,54.6108,50363.0
2019-03-26 13:20:00,61.09,61.09,61.03,61.04,16806.0,54.6108,54.6108,54.5572,54.5661,16806.0
2019-03-26 13:30:00,61.05,61.05,60.99,61.01,21624.0,54.575,54.575,54.5214,54.5393,21624.0
2019-03-26 13:40:00,61.02,61.02,60.97,60.99,17900.0,54.5482,54.5482,54.5035,54.5214,17900.0
2019-03-26 13:50:00,61.0,61.02,60.9,60.92,61279.0,54.5303,54.5482,54.441,54.4588,61279.0
2019-03-26 14:00:00,60.91,60.95,60.9,60.93,19265.0,54.4499,54.4857,54.441,54.4678,19265.0
2019-03-26 14:10:00,60.92,60.94,60.86,60.94,37833.0,54.4588,54.4767,54.4052,54.4767,37833.0
2019-03-26 14:20:00,60.93,60.93,60.85,60.86,44566.0,54.4678,54.4678,54.3963,54.4052,44566.0
2019-03-26 14:30:00,60.86,60.91,60.83,60.9,28128.0,54.4052,54.4499,54.3784,54.441,28128.0
2019-03-26 14:40:00,60.9,60.92,60.89,60.91,31465.0,54.441,54.4588,54.432,54.4499,31465.0
2019-03-26 14:50:00,60.91,60.92,60.86,60.92,50439.0,54.4499,54.4588,54.4052,54.4588,50439.0
2019-03-26 15:00:00,60.92,60.98,60.91,60.96,42921.0,54.4588,54.5125,54.4499,54.4946,42921.0
2019-03-26 15:10:00,60.95,60.97,60.9,60.91,33702.0,54.4857,54.5035,54.441,54.4499,33702.0
2019-03-26 15:20:00,60.91,60.92,60.87,60.88,58288.0,54.4499,54.4588,54.4141,54.4231,58288.0
2019-03-26 15:30:00,60.89,60.93,60.87,60.89,127558.0,54.432,54.4678,54.4141,54.432,127558.0
2019-03-26 15:40:00,60.9,60.95,60.88,60.94,74101.0,54.441,54.4857,54.4231,54.4767,74101.0
2019-03-26 15:50:00,60.94,61.06,60.93,61.05,368022.0,54.4767,54.584,54.4678,54.575,368022.0
2019-03-27 09:30:00,60.79,60.84,60.74,60.75,75686.0,54.3426,54.3873,54.2979,54.3069,75686.0
2019-03-27 09:40:00,60.76,60.78,60.67,60.7,84234.0,54.3158,54.3337,54.2353,54.2622,84234.0
2019-03-27 09:50:00,60.7,60.8,60.64,60.64,97766.0,54.2622,54.3516,54.2085,54.2085,97766.0
2019-03-27 10:00:00,60.64,60.65,60.58,60.62,168478.0,54.2085,54.2175,54.1549,54.1907,168478.0
2019-03-27 10:10:00,60.62,60.67,60.6,60.66,253937.0,54.1907,54.2353,54.1728,54.2264,253937.0
2019-03-27 10:20:00,60.66,60.68,60.59,60.6,103783.0,54.2264,54.2443,54.1638,54.1728,103783.0
2019-03-27 10:30:00,60.6,60.63,60.49,60.51,89692.0,54.1728,54.1996,54.0744,54.0923,89692.0
2019-03-27 10:40:00,60.51,60.52,60.41,60.41,92905.0,54.0923,54.1013,54.0029,54.0029,92905.0
2019-03-27 10:50:00,60.41,60.45,60.37,60.43,129650.0,54.0029,54.0387,53.9672,54.0208,129650.0
2019-03-27 11:00:00,60.43,60.46,60.36,60.41,125607.0,54.0208,54.0476,53.9582,54.0029,125607.0
2019-03-27 11:10:00,60.41,60.43,60.35,60.37,155000.0,54.0029,54.0208,53.9493,53.9672,155000.0
2019-03-27 11:20:00,60.38,60.4,60.29,60.29,60186.0,53.9761,53.994,53.8957,53.8957,60186.0
2019-03-27 11:30:00,60.28,60.32,60.21,60.24,106510.0,53.8867,53.9225,53.8241,53.851,106510.0
2019-03-27 11:40:00,60.25,60.25,60.17,60.22,151728.0,53.8599,53.8599,53.7884,53.8331,151728.0
2019-03-27 11:50:00,60.21,60.26,60.17,60.21,102964.0,53.8241,53.8688,53.7884,53.8241,102964.0
2019-03-27 12:00:00,60.2,60.33,60.2,60.26,104145.0,53.8152,53.9314,53.8152,53.8688,104145.0
2019-03-27 12:10:00,60.26,60.31,60.23,60.29,143890.0,53.8688,53.9135,53.842,53.8957,143890.0
2019-03-27 12:20:00,60.3,60.4,60.3,60.39,148702.0,53.9046,53.994,53.9046,53.985,148702.0
2019-03-27 12:30:00,60.39,60.4,60.36,60.38,86409.0,53.985,53.994,53.9582,53.9761,86409.0
2019-03-27 12:40:00,60.37,60.4,60.34,60.38,51848.0,53.9672,53.994,53.9403,53.9761,51848.0
2019-03-27 12:50:00,60.38,60.42,60.34,60.34,63062.0,53.9761,54.0119,53.9403,53.9403,63062.0
2019-03-27 13:00:00,60.34,60.34,60.28,60.28,74846.0,53.9403,53.9403,53.8867,53.8867,74846.0
2019-03-27 13:10:00,60.28,60.49,60.28,60.42,96605.0,53.8867,54.0744,53.8867,54.0119,96605.0
2019-03-27 13:20:00,60.42,60.48,60.4,60.42,67383.0,54.0119,54.0655,53.994,54.0119,67383.0
2019-03-27 13:30:00,60.41,60.42,60.36,60.4,50602.0,54.0029,54.0119,53.9582,53.994,50602.0
2019-03-27 13:40:00,60.4,60.42,60.39,60.4,60100.0,53.994,54.0119,53.985,53.994,60100.0
2019-03-27 13:50:00,60.4,60.41,60.39,60.41,45252.0,53.994,54.0029,53.985,54.0029,45252.0
2019-03-27 14:00:00,60.41,60.42,60.36,60.37,114828.0,54.0029,54.0119,53.9582,53.9672,114828.0
2019-03-27 14:10:00,60.38,60.42,60.36,60.36,54014.0,53.9761,54.0119,53.9582,53.9582,54014.0
2019-03-27 14:20:00,60.36,60.37,60.34,60.36,55237.0,53.9582,53.9672,53.9403,53.9582,55237.0
2019-03-27 14:30:00,60.36,60.39,60.29,60.3,94934.0,53.9582,53.985,53.8957,53.9046,94934.0
2019-03-27 14:40:00,60.31,60.35,60.29,60.3,48124.0,53.9135,53.9493,53.8957,53.9046,48124.0
2019-03-27 14:50:00,60.3,60.33,60.26,60.3,81402.0,53.9046,53.9314,53.8688,53.9046,81402.0
2019-03-27 15:00:00,60.3,60.31,60.27,60.29,79310.0,53.9046,53.9135,53.8778,53.8957,79310.0
2019-03-27 15:10:00,60.29,60.33,60.27,60.33,98851.0,53.8957,53.9314,53.8778,53.9314,98851.0
2019-03-27 15:20:00,60.33,60.39,60.31,60.39,61535.0,53.9314,53.985,53.9135,53.985,61535.0
2019-03-27 15:30:00,60.39,60.43,60.37,60.38,114134.0,53.985,54.0208,53.9672,53.9761,114134.0
2019-03-27 15:40:00,60.38,60.41,60.37,60.37,112788.0,53.9761,54.0029,53.9672,53.9672,112788.0
2019-03-27 15:50:00,60.38,60.4,60.31,60.38,622218.0,53.9761,53.994,53.9135,53.9761,622218.0
2019-03-28 09:30:00,60.54,60.56,60.4,60.48,104446.0,54.1191,54.137,53.994,54.0655,104446.0
2019-03-28 09:40:00,60.48,60.52,60.41,60.5,115848.0,54.0655,54.1013,54.0029,54.0834,115848.0
2019-03-28 09:50:00,60.5,60.52,60.42,60.47,165154.0,54.0834,54.1013,54.0119,54.0566,165154.0
2019-03-28 10:00:00,60.48,60.55,60.44,60.52,129589.0,54.0655,54.1281,54.0297,54.1013,129589.0
2019-03-28 10:10:00,60.53,60.54,60.45,60.48,71126.0,54.1102,54.1191,54.0387,54.0655,71126.0
2019-03-28 10:20:00,60.48,60.51,60.43,60.47,58336.0,54.0655,54.0923,54.0208,54.0566,58336.0
2019-03-28 10:30:00,60.47,60.51,60.43,60.44,48146.0,54.0566,54.0923,54.0208,54.0297,48146.0
2019-03-28 10:40:00,60.44,60.5,60.42,60.49,63501.0,54.0297,54.0834,54.0119,54.0744,63501.0
2019-03-28 10:50:00,60.5,60.51,60.44,60.45,34922.0,54.0834,54.0923,54.0297,54.0387,34922.0
2019-03-28 11:00:00,60.43,60.45,60.38,60.42,64725.0,54.0208,54.0387,53.9761,54.0119,64725.0
2019-03-28 11:10:00,60.42,60.45,60.39,60.4,53095.0,54.0119,54.0387,53.985,53.994,53095.0
2019-03-28 11:20:00,60.4,60.43,60.32,60.34,67968.0,53.994,54.0208,53.9225,53.9403,67968.0
2019-03-28 11:30:00,60.33,60.39,60.31,60.38,38353.0,53.9314,53.985,53.9135,53.9761,38353.0
2019-03-28 11:40:00,60.37,60.46,60.35,60.45,127364.0,53.9672,54.0476,53.9493,54.0387,127364.0
2019-03-28 11:50:00,60.45,60.46,60.39,60.45,56671.0,54.0387,54.0476,53.985,54.0387,56671.0
2019-03-28 12:00:00,60.45,60.45,60.37,60.38,55110.0,54.0387,54.0387,53.9672,53.9761,55110.0
2019-03-28 12:10:00,60.37,60.37,60.32,60.37,84565.0,53.9672,53.9672,53.9225,53.9672,84565.0
2019-03-28 12:20:00,60.38,60.41,60.37,60.38,37302.0,53.9761,54.0029,53.9672,53.9761,37302.0
2019-03-28 12:30:00,60.38,60.39,60.34,60.39,35525.0,53.9761,53.985,53.9403,53.985,35525.0
2019-03-28 12:40:00,60.39,60.43,60.38,60.42,44835.0,53.985,54.0208,53.9761,54.0119,44835.0
2019-03-28 12:50:00,60.42,60.47,60.42,60.46,61067.0,54.0119,54.0566,54.0119,54.0476,61067.0
2019-03-28 13:00:00,60.46,60.5,60.45,60.49,52983.0,54.0476,54.0834,54.0387,54.0744,52983.0
2019-03-28 13:10:00,60.49,60.52,60.49,60.52,72269.0,54.0744,54.1013,54.0744,54.1013,72269.0
2019-03-28 13:20:00,60.52,60.53,60.49,60.5,21630.0,54.1013,54.1102,54.0744,54.0834,21630.0
2019-03-28 13:30:00,60.51,60.54,60.48,60.48,24546.0,54.0923,54.1191,54.0655,54.0655,24546.0
2019-03-28 13:40:00,60.49,60.53,60.47,60.52,14142.0,54.0744,54.1102,54.0566,54.1013,14142.0
2019-03-28 13:50:00,60.52,60.58,60.51,60.58,35846.0,54.1013,54.1549,54.0923,54.1549,35846.0
2019-03-28 14:00:00,60.57,60.6,60.55,60.58,68442.0,54.146,54.1728,54.1281,54.1549,68442.0
2019-03-28 14:10:00,60.58,60.62,60.58,60.61,19572.0,54.1549,54.1907,54.1549,54.1817,19572.0
2019-03-28 14:20:00,60.61,60.62,60.57,60.59,24305.0,54.1817,54.1907,54.146,54.1638,24305.0
2019-03-28 14:30:00,60.59,60.6,60.54,60.55,49158.0,54.1638,54.1728,54.1191,54.1281,49158.0
2019-03-28 14:40:00,60.54,60.57,60.53,60.54,46523.0,54.1191,54.146,54.1102,54.1191,46523.0
2019-03-28 14:50:00,60.53,60.57,60.52,60.56,32742.0,54.1102,54.146,54.1013,54.137,32742.0
2019-03-28 15:00:00,60.56,60.61,60.55,60.58,65705.0,54.137,54.1817,54.1281,54.1549,65705.0
2019-03-28 15:10:00,60.57,60.62,60.56,60.58,61128.0,54.146,54.1907,54.137,54.1549,61128.0
2019-03-28 15:20:00,60.57,60.61,60.55,60.57,33600.0,54.146,54.1817,54.1281,54.146,33600.0
2019-03-28 15:30:00,60.57,60.61,60.55,60.59,49329.0,54.146,54.1817,54.1281,54.1638,49329.0
2019-03-28 15:40:00,60.59,60.61,60.57,60.58,31706.0,54.1638,54.1817,54.146,54.1549,31706.0
2019-03-28 15:50:00,60.58,60.69,60.57,60.67,618158.0,54.1549,54.2532,54.146,54.2353,618158.0
2019-03-29 09:30:00,60.95,61.01,60.94,60.97,94279.0,54.4857,54.5393,54.4767,54.5035,94279.0
2019-03-29 09:40:00,60.96,61.02,60.94,60.96,122694.0,54.4946,54.5482,54.4767,54.4946,122694.0
2019-03-29 09:50:00,60.95,61.0,60.93,61.0,102007.0,54.4857,54.5303,54.4678,54.5303,102007.0
2019-03-29 10:00:00,61.0,61.04,60.95,61.01,70368.0,54.5303,54.5661,54.4857,54.5393,70368.0
2019-03-29 10:10:00,61.02,61.04,60.99,61.0,44869.0,54.5482,54.5661,54.5214,54.5303,44869.0
2019-03-29 10:20:00,61.0,61.0,60.93,60.98,25929.0,54.5303,54.5303,54.4678,54.5125,25929.0
2019-03-29 10:30:00,60.98,60.98,60.9,60.91,42758.0,54.5125,54.5125,54.441,54.4499,42758.0
2019-03-29 10:40:00,60.92,60.93,60.8,60.84,89591.0,54.4588,54.4678,54.3516,54.3873,89591.0
2019-03-29 10:50:00,60.84,60.84,60.76,60.82,79885.0,54.3873,54.3873,54.3158,54.3694,79885.0
2019-03-29 11:00:00,60.82,60.85,60.8,60.83,47967.0,54.3694,54.3963,54.3516,54.3784,47967.0
2019-03-29 11:10:00,60.83,60.88,60.82,60.87,37063.0,54.3784,54.4231,54.3694,54.4141,37063.0
2019-03-29 11:20:00,60.86,60.89,60.83,60.88,87300.0,54.4052,54.432,54.3784,54.4231,87300.0
2019-03-29 11:30:00,60.87,60.9,60.85,60.87,106985.0,54.4141,54.441,54.3963,54.4141,106985.0
2019-03-29 11:40:00,60.88,60.88,60.83,60.84,62093.0,54.4231,54.4231,54.3784,54.3873,62093.0
2019-03-29 11:50:00,60.85,60.87,60.8,60.82,47684.0,54.3963,54.4141,54.3516,54.3694,47684.0
2019-03-29 12:00:00,60.82,60.83,60.8,60.82,32396.0,54.3694,54.3784,54.3516,54.3694,32396.0
2019-03-29 12:10:00,60.82,60.84,60.78,60.8,47827.0,54.3694,54.3873,54.3337,54.3516,47827.0
2019-03-29 12:20:00,60.81,60.86,60.8,60.84,35980.0,54.3605,54.4052,54.3516,54.3873,35980.0
2019-03-29 12:30:00,60.85,60.92,60.84,60.92,31447.0,54.3963,54.4588,54.3873,54.4588,31447.0
2019-03-29 12:40:00,60.92,60.93,60.89,60.92,28359.0,54.4588,54.4678,54.432,54.4588,28359.0
2019-03-29 12:50:00,60.92,60.93,60.89,60.92,53011.0,54.4588,54.4678,54.432,54.4588,53011.0
2019-03-29 13:00:00,60.91,60.91,60.88,60.9,16582.0,54.4499,54.4499,54.4231,54.441,16582.0
2019-03-29 13:10:00,60.9,60.91,60.86,60.86,9680.0,54.441,54.4499,54.4052,54.4052,9680.0
2019-03-29 13:20:00,60.85,60.87,60.82,60.85,17967.0,54.3963,54.4141,54.3694,54.3963,17967.0
2019-03-29 13:30:00,60.86,60.87,60.83,60.87,30877.0,54.4052,54.4141,54.3784,54.4141,30877.0
2019-03-29 13:40:00,60.87,60.93,60.87,60.93,98394.0,54.4141,54.4678,54.4141,54.4678,98394.0
2019-03-29 13:50:00,60.93,60.93,60.89,60.91,56797.0,54.4678,54.4678,54.432,54.4499,56797.0
2019-03-29 14:00:00,60.9,60.97,60.9,60.96,16543.0,54.441,54.5035,54.441,54.4946,16543.0
2019-03-29 14:10:00,60.97,60.98,60.95,60.96,31868.0,54.5035,54.5125,54.4857,54.4946,31868.0
2019-03-29 14:20:00,60.96,60.97,60.95,60.96,17624.0,54.4946,54.5035,54.4857,54.4946,17624.0
2019-03-29 14:30:00,60.96,60.99,60.95,60.96,29480.0,54.4946,54.5214,54.4857,54.4946,29480.0
2019-03-29 14:40:00,60.96,60.97,60.93,60.97,41407.0,54.4946,54.5035,54.4678,54.5035,41407.0
2019-03-29 14:50:00,60.97,60.99,60.95,60.96,21245.0,54.5035,54.5214,54.4857,54.4946,21245.0
2019-03-29 15:00:00,60.97,60.99,60.93,60.94,44362.0,54.5035,54.5214,54.4678,54.4767,44362.0
2019-03-29 15:10:00,60.94,60.95,60.91,60.94,31155.0,54.4767,54.4857,54.4499,54.4767,31155.0
2019-03-29 15:20:00,60.93,60.94,60.87,60.88,57373.0,54.4678,54.4767,54.4141,54.4231,57373.0
2019-03-29 15:30:00,60.89,60.93,60.87,60.93,39555.0,54.432,54.4678,54.4141,54.4678,39555.0
2019-03-29 15:40:00,60.93,60.95,60.91,60.91,100858.0,54.4678,54.4857,54.4499,54.4499,100858.0
2019-03-29 15:50:00,60.92,60.99,60.9,60.95,381570.0,54.4588,54.5214,54.441,54.4857,381570.0
2019-04-01 09:30:00,61.85,61.93,61.79,61.89,160855.0,55.2902,55.3617,55.2366,55.326,160855.0
2019-04-01 09:40:00,61.89,61.91,61.83,61.85,47595.0,55.326,55.3438,55.2723,55.2902,47595.0
2019-04-01 09:50:00,61.84,61.9,61.83,61.89,82505.0,55.2813,55.3349,55.2723,55.326,82505.0
2019-04-01 10:00:00,61.89,61.97,61.88,61.88,169004.0,55.326,55.3975,55.317,55.317,169004.0
2019-04-01 10:10:00,61.87,61.92,61.83,61.92,62739.0,55.3081,55.3528,55.2723,55.3528,62739.0
2019-04-01 10:20:00,61.92,61.96,61.88,61.94,57829.0,55.3528,55.3885,55.317,55.3707,57829.0
2019-04-01 10:30:00,61.95,61.99,61.94,61.97,119410.0,55.3796,55.4154,55.3707,55.3975,119410.0
2019-04-01 10:40:00,61.97,61.98,61.95,61.98,86559.0,55.3975,55.4064,55.3796,55.4064,86559.0
2019-04-01 10:50:00,61.98,62.04,61.97,62.0,85127.0,55.4064,55.46,55.3975,55.4243,85127.0
2019-04-01 11:00:00,62.01,62.03,61.99,62.01,39180.0,55.4332,55.4511,55.4154,55.4332,39180.0
2019-04-01 11:10:00,62.01,62.06,62.0,62.05,39954.0,55.4332,55.4779,55.4243,55.469,39954.0
2019-04-01 11:20:00,62.05,62.06,61.99,62.02,42484.0,55.469,55.4779,55.4154,55.4422,42484.0
2019-04-01 11:30:00,62.01,62.02,61.95,62.0,51894.0,55.4332,55.4422,55.3796,55.4243,51894.0
2019-04-01 11:40:00,62.01,62.06,62.0,62.06,47593.0,55.4332,55.4779,55.4243,55.4779,47593.0
2019-04-01 11:50:00,62.06,62.07,62.03,62.04,105773.0,55.4779,55.4869,55.4511,55.46,105773.0
2019-04-01 12:00:00,62.04,62.05,61.97,61.98,65287.0,55.46,55.469,55.3975,55.4064,65287.0
2019-04-01 12:10:00,61.98,62.02,61.97,62.01,28633.0,55.4064,55.4422,55.3975,55.4332,28633.0
2019-04-01 12:20:00,62.01,62.01,61.94,61.97,18510.0,55.4332,55.4332,55.3707,55.3975,18510.0
2019-04-01 12:30:00,61.98,62.0,61.97,61.98,26135.0,55.4064,55.4243,55.3975,55.4064,26135.0
2019-04-01 12:40:00,61.98,62.0,61.97,61.98,12140.0,55.4064,55.4243,55.3975,55.4064,12140.0
2019-04-01 12:50:00,61.98,62.01,61.96,62.0,15543.0,55.4064,55.4332,55.3885,55.4243,15543.0
2019-04-01 13:00:00,62.01,62.02,61.99,62.0,19795.0,55.4332,55.4422,55.4154,55.4243,19795.0
2019-04-01 13:10:00,62.01,62.01,61.95,61.96,16828.0,55.4332,55.4332,55.3796,55.3885,16828.0
2019-04-01 13:20:00,61.96,62.01,61.95,61.99,20048.0,55.3885,55.4332,55.3796,55.4154,20048.0
2019-04-01 13:30:00,61.99,62.04,61.99,62.04,16635.0,55.4154,55.46,55.4154,55.46,16635.0
2019-04-01 13:40:00,62.03,62.04,62.01,62.02,26738.0,55.4511,55.46,55.4332,55.4422,26738.0
2019-04-01 13:50:00,62.02,62.07,62.02,62.05,16448.0,55.4422,55.4869,55.4422,55.469,16448.0
2019-04-01 14:00:00,62.05,62.13,62.05,62.11,40448.0,55.469,55.5405,55.469,55.5226,40448.0
2019-04-01 14:10:00,62.1,62.11,62.05,62.06,28289.0,55.5137,55.5226,55.469,55.4779,28289.0
2019-04-01 14:20:00,62.06,62.07,62.03,62.03,22381.0,55.4779,55.4869,55.4511,55.4511,22381.0
2019-04-01 14:30:00,62.04,62.06,62.03,62.04,12484.0,55.46,55.4779,55.4511,55.46,12484.0
2019-04-01 14:40:00,62.04,62.08,62.04,62.06,27237.0,55.46,55.4958,55.46,55.4779,27237.0
2019-04-01 14:50:00,62.07,62.08,62.06,62.06,30578.0,55.4869,55.4958,55.4779,55.4779,30578.0
2019-04-01 15:00:00,62.06,62.07,62.03,62.04,32196.0,55.4779,55.4869,55.4511,55.46,32196.0
2019-04-01 15:10:00,62.05,62.09,62.03,62.09,84389.0,55.469,55.5047,55.4511,55.5047,84389.0
2019-04-01 15:20:00,62.09,62.1,62.08,62.1,28308.0,55.5047,55.5137,55.4958,55.5137,28308.0
2019-04-01 15:30:00,62.09,62.1,62.06,62.07,44789.0,55.5047,55.5137,55.4779,55.4869,44789.0
2019-04-01 15:40:00,62.07,62.1,62.06,62.09,77913.0,55.4869,55.5137,55.4779,55.5047,77913.0
2019-04-01 15:50:00,62.09,62.16,62.08,62.15,271331.0,55.5047,55.5673,55.4958,55.5584,271331.0
2019-04-02 09:30:00,62.12,62.13,62.06,62.1,94580.0,55.5316,55.5405,55.4779,55.5137,94580.0
2019-04-02 09:40:00,62.08,62.1,62.06,62.1,49192.0,55.4958,55.5137,55.4779,55.5137,49192.0
2019-04-02 09:50:00,62.1,62.1,62.03,62.06,77848.0,55.5137,55.5137,55.4511,55.4779,77848.0
2019-04-02 10:00:00,62.05,62.06,61.98,62.05,27204.0,55.469,55.4779,55.4064,55.469,27204.0
2019-04-02 10:10:00,62.05,62.06,62.01,62.02,53770.0,55.469,55.4779,55.4332,55.4422,53770.0
2019-04-02 10:20:00,62.01,62.01,61.96,61.98,52037.0,55.4332,55.4332,55.3885,55.4064,52037.0
2019-04-02 10:30:00,61.98,61.98,61.92,61.94,39811.0,55.4064,55.4064,55.3528,55.3707,39811.0
2019-04-02 10:40:00,61.94,61.98,61.93,61.96,31135.0,55.3707,55.4064,55.3617,55.3885,31135.0
2019-04-02 10:50:00,61.96,62.01,61.93,61.94,45496.0,55.3885,55.4332,55.3617,55.3707,45496.0
2019-04-02 11:00:00,61.95,61.96,61.86,61.87,52476.0,55.3796,55.3885,55.2991,55.3081,52476.0
2019-04-02 11:10:00,61.87,61.91,61.82,61.9,26053.0,55.3081,55.3438,55.2634,55.3349,26053.0
2019-04-02 11:20:00,61.9,61.94,61.89,61.94,27073.0,55.3349,55.3707,55.326,55.3707,27073.0
2019-04-02 11:30:00,61.95,61.95,61.91,61.92,24431.0,55.3796,55.3796,55.3438,55.3528,24431.0
2019-04-02 11:40:00,61.92,61.96,61.91,61.95,10982.0,55.3528,55.3885,55.3438,55.3796,10982.0
2019-04-02 11:50:00,61.95,61.99,61.94,61.97,29252.0,55.3796,55.4154,55.3707,55.3975,29252.0
2019-04-02 12:00:00,61.97,62.01,61.96,61.99,18092.0,55.3975,55.4332,55.3885,55.4154,18092.0
2019-04-02 12:10:00,61.98,62.0,61.95,61.95,28178.0,55.4064,55.4243,55.3796,55.3796,28178.0
2019-04-02 12:20:00,61.95,61.95,61.91,61.92,20444.0,55.3796,55.3796,55.3438,55.3528,20444.0
2019-04-02 12:30:00,61.93,61.94,61.91,61.94,12334.0,55.3617,55.3707,55.3438,55.3707,12334.0
2019-04-02 12:40:00,61.94,61.95,61.91,61.93,10306.0,55.3707,55.3796,55.3438,55.3617,10306.0
2019-04-02 12:50:00,61.93,61.96,61.91,61.93,12531.0,55.3617,55.3885,55.3438,55.3617,12531.0
2019-04-02 13:00:00,61.93,62.04,61.92,62.02,49125.0,55.3617,55.46,55.3528,55.4422,49125.0
2019-04-02 13:10:00,62.02,62.02,61.97,61.99,43884.0,55.4422,55.4422,55.3975,55.4154,43884.0
2019-04-02 13:20:00,61.98,62.01,61.97,61.98,12384.0,55.4064,55.4332,55.3975,55.4064,12384.0
2019-04-02 13:30:00,61.99,62.04,61.99,62.03,40437.0,55.4154,55.46,55.4154,55.4511,40437.0
2019-04-02 13:40:00,62.03,62.04,62.02,62.03,9725.0,55.4511,55.46,55.4422,55.4511,9725.0
2019-04-02 13:50:00,62.02,62.03,61.98,61.99,20292.0,55.4422,55.4511,55.4064,55.4154,20292.0
2019-04-02 14:00:00,62.0,62.02,61.99,62.01,19000.0,55.4243,55.4422,55.4154,55.4332,19000.0
2019-04-02 14:10:00,62.01,62.03,62.0,62.02,43633.0,55.4332,55.4511,55.4243,55.4422,43633.0
2019-04-02 14:20:00,62.03,62.04,62.01,62.04,57835.0,55.4511,55.46,55.4332,55.46,57835.0
2019-04-02 14:30:00,62.04,62.07,62.03,62.05,24595.0,55.46,55.4869,55.4511,55.469,24595.0
2019-04-02 14:40:00,62.06,62.07,62.05,62.05,9570.0,55.4779,55.4869,55.469,55.469,9570.0
2019-04-02 14:50:00,62.05,62.07,62.04,62.07,14584.0,55.469,55.4869,55.46,55.4869,14584.0
2019-04-02 15:00:00,62.07,62.08,62.04,62.05,21216.0,55.4869,55.4958,55.46,55.469,21216.0
2019-04-02 15:10:00,62.05,62.06,62.04,62.06,10679.0,55.469,55.4779,55.46,55.4779,10679.0
2019-04-02 15:20:00,62.05,62.06,62.01,62.03,19010.0,55.469,55.4779,55.4332,55.4511,19010.0
2019-04-02 15:30:00,62.04,62.04,62.02,62.03,12718.0,55.46,55.46,55.4422,55.4511,12718.0
2019-04-02 15:40:00,62.04,62.05,62.02,62.05,24188.0,55.46,55.469,55.4422,55.469,24188.0
2019-04-02 15:50:00,62.04,62.04,61.96,62.0,230647.0,55.46,55.46,55.3885,55.4243,230647.0
2019-04-03 09:30:00,63.21,63.31,63.21,63.25,702038.0,56.506,56.5954,56.506,56.5417,702038.0
2019-04-03 09:40:00,63.25,63.34,63.24,63.32,143586.0,56.5417,56.6222,56.5328,56.6043,143586.0
2019-04-03 09:50:00,63.32,63.32,63.19,63.2,403303.0,56.6043,56.6043,56.4881,56.497,403303.0
2019-04-03 10:00:00,63.21,63.22,63.12,63.2,446572.0,56.506,56.5149,56.4255,56.497,446572.0
2019-04-03 10:10:00,63.21,63.27,63.19,63.26,212086.0,56.506,56.5596,56.4881,56.5507,212086.0
2019-04-03 10:20:00,63.27,63.3,63.25,63.27,131198.0,56.5596,56.5864,56.5417,56.5596,131198.0
2019-04-03 10:30:00,63.27,63.32,63.24,63.32,115944.0,56.5596,56.6043,56.5328,56.6043,115944.0
2019-04-03 10:40:00,63.32,63.33,63.23,63.23,71456.0,56.6043,56.6132,56.5238,56.5238,71456.0
2019-04-03 10:50:00,63.23,63.31,63.23,63.29,111038.0,56.5238,56.5954,56.5238,56.5775,111038.0
2019-04-03 11:00:00,63.29,63.35,63.27,63.35,45111.0,56.5775,56.6311,56.5596,56.6311,45111.0
2019-04-03 11:10:00,63.35,63.35,63.3,63.32,193917.0,56.6311,56.6311,56.5864,56.6043,193917.0
2019-04-03 11:20:00,63.32,63.33,63.27,63.3,15789.0,56.6043,56.6132,56.5596,56.5864,15789.0
2019-04-03 11:30:00,63.3,63.32,63.28,63.32,54479.0,56.5864,56.6043,56.5685,56.6043,54479.0
2019-04-03 11:40:00,63.32,63.35,63.3,63.35,163632.0,56.6043,56.6311,56.5864,56.6311,163632.0
2019-04-03 11:50:00,63.35,63.4,63.34,63.38,108365.0,56.6311,56.6758,56.6222,56.6579,108365.0
2019-04-03 12:00:00,63.39,63.41,63.34,63.41,33880.0,56.6669,56.6847,56.6222,56.6847,33880.0
2019-04-03 12:10:00,63.41,63.42,63.37,63.38,27547.0,56.6847,56.6937,56.649,56.6579,27547.0
2019-04-03 12:20:00,63.38,63.4,63.37,63.38,37892.0,56.6579,56.6758,56.649,56.6579,37892.0
2019-04-03 12:30:00,63.38,63.4,63.37,63.39,42328.0,56.6579,56.6758,56.649,56.6669,42328.0
2019-04-03 12:40:00,63.39,63.4,63.36,63.36,75846.0,56.6669,56.6758,56.64,56.64,75846.0
2019-04-03 12:50:00,63.36,63.36,63.3,63.35,34617.0,56.64,56.64,56.5864,56.6311,34617.0
2019-04-03 13:00:00,63.34,63.37,63.34,63.35,31574.0,56.6222,56.649,56.6222,56.6311,31574.0
2019-04-03 13:10:00,63.35,63.36,63.3,63.32,44222.0,56.6311,56.64,56.5864,56.6043,44222.0
2019-04-03 13:20:00,63.31,63.35,63.31,63.32,90291.0,56.5954,56.6311,56.5954,56.6043,90291.0
2019-04-03 13:30:00,63.32,63.32,63.28,63.29,59903.0,56.6043,56.6043,56.5685,56.5775,59903.0
2019-04-03 13:40:00,63.28,63.29,63.25,63.27,182854.0,56.5685,56.5775,56.5417,56.5596,182854.0
2019-04-03 13:50:00,63.27,63.28,63.2,63.21,147652.0,56.5596,56.5685,56.497,56.506,147652.0
2019-04-03 14:00:00,63.2,63.22,63.17,63.19,112453.0,56.497,56.5149,56.4702,56.4881,112453.0
2019-04-03 14:10:00,63.2,63.21,63.16,63.21,84607.0,56.497,56.506,56.4613,56.506,84607.0
2019-04-03 14:20:00,63.21,63.25,63.21,63.25,15764.0,56.506,56.5417,56.506,56.5417,15764.0
2019-04-03 14:30:00,63.25,63.25,63.16,63.17,37301.0,56.5417,56.5417,56.4613,56.4702,37301.0
2019-04-03 14:40:00,63.16,63.18,63.14,63.18,83911.0,56.4613,56.4791,56.4434,56.4791,83911.0
2019-04-03 14:50:00,63.17,63.18,63.15,63.15,34363.0,56.4702,56.4791,56.4523,56.4523,34363.0
2019-04-03 15:00:00,63.15,63.17,63.1,63.12,37015.0,56.4523,56.4702,56.4076,56.4255,37015.0
2019-04-03 15:10:00,63.11,63.12,63.06,63.09,108842.0,56.4166,56.4255,56.3719,56.3987,108842.0
2019-04-03 15:20:00,63.08,63.17,63.05,63.17,43076.0,56.3897,56.4702,56.3629,56.4702,43076.0
2019-04-03 15:30:00,63.16,63.17,63.1,63.12,73081.0,56.4613,56.4702,56.4076,56.4255,73081.0
2019-04-03 15:40:00,63.12,63.15,63.09,63.12,104258.0,56.4255,56.4523,56.3987,56.4255,104258.0
2019-04-03 15:50:00,63.12,63.16,63.1,63.15,309781.0,56.4255,56.4613,56.4076,56.4523,309781.0
2019-04-04 09:30:00,63.08,63.18,63.08,63.17,201191.0,56.3897,56.4791,56.3897,56.4702,201191.0
2019-04-04 09:40:00,63.18,63.25,63.15,63.22,127478.0,56.4791,56.5417,56.4523,56.5149,127478.0
2019-04-04 09:50:00,63.22,63.26,63.2,63.22,134501.0,56.5149,56.5507,56.497,56.5149,134501.0
2019-04-04 10:00:00,63.23,63.27,63.21,63.21,39115.0,56.5238,56.5596,56.506,56.506,39115.0
2019-04-04 10:10:00,63.21,63.26,63.18,63.2,36227.0,56.506,56.5507,56.4791,56.497,36227.0
2019-04-04 10:20:00,63.2,63.23,63.18,63.19,51028.0,56.497,56.5238,56.4791,56.4881,51028.0
2019-04-04 10:30:00,63.17,63.18,63.1,63.14,50515.0,56.4702,56.4791,56.4076,56.4434,50515.0
2019-04-04 10:40:00,63.14,63.29,63.13,63.29,71423.0,56.4434,56.5775,56.4344,56.5775,71423.0
2019-04-04 10:50:00,63.29,63.32,63.27,63.28,30761.0,56.5775,56.6043,56.5596,56.5685,30761.0
2019-04-04 11:00:00,63.28,63.32,63.25,63.29,31265.0,56.5685,56.6043,56.5417,56.5775,31265.0
2019-04-04 11:10:00,63.29,63.3,63.16,63.16,40950.0,56.5775,56.5864,56.4613,56.4613,40950.0
2019-04-04 11:20:00,63.16,63.22,63.13,63.21,65708.0,56.4613,56.5149,56.4344,56.506,65708.0
2019-04-04 11:30:00,63.21,63.26,63.17,63.26,31370.0,56.506,56.5507,56.4702,56.5507,31370.0
2019-04-04 11:40:00,63.27,63.29,63.24,63.27,25072.0,56.5596,56.5775,56.5328,56.5596,25072.0
2019-04-04 11:50:00,63.26,63.26,63.2,63.21,57296.0,56.5507,56.5507,56.497,56.506,57296.0
2019-04-04 12:00:00,63.21,63.27,63.19,63.24,36165.0,56.506,56.5596,56.4881,56.5328,36165.0
2019-04-04 12:10:00,63.23,63.24,63.14,63.17,46239.0,56.5238,56.5328,56.4434,56.4702,46239.0
2019-04-04 12:20:00,63.16,63.25,63.16,63.17,93804.0,56.4613,56.5417,56.4613,56.4702,93804.0
2019-04-04 12:30:00,63.17,63.21,63.15,63.2,36382.0,56.4702,56.506,56.4523,56.497,36382.0
2019-04-04 12:40:00,63.21,63.24,63.14,63.2,33433.0,56.506,56.5328,56.4434,56.497,33433.0
2019-04-04 12:50:00,63.2,63.25,63.2,63.24,33053.0,56.497,56.5417,56.497,56.5328,33053.0
2019-04-04 13:00:00,63.24,63.26,63.19,63.24,16313.0,56.5328,56.5507,56.4881,56.5328,16313.0
2019-04-04 13:10:00,63.24,63.24,63.18,63.22,34596.0,56.5328,56.5328,56.4791,56.5149,34596.0
2019-04-04 13:20:00,63.22,63.26,63.22,63.25,24043.0,56.5149,56.5507,56.5149,56.5417,24043.0
2019-04-04 13:30:00,63.25,63.29,63.24,63.28,23685.0,56.5417,56.5775,56.5328,56.5685,23685.0
2019-04-04 13:40:00,63.28,63.31,63.26,63.29,122892.0,56.5685,56.5954,56.5507,56.5775,122892.0
2019-04-04 13:50:00,63.29,63.32,63.26,63.26,73401.0,56.5775,56.6043,56.5507,56.5507,73401.0
2019-04-04 14:00:00,63.27,63.3,63.25,63.3,15936.0,56.5596,56.5864,56.5417,56.5864,15936.0
2019-04-04 14:10:00,63.3,63.34,63.3,63.33,25615.0,56.5864,56.6222,56.5864,56.6132,25615.0
2019-04-04 14:20:00,63.34,63.35,63.32,63.32,13117.0,56.6222,56.6311,56.6043,56.6043,13117.0
2019-04-04 14:30:00,63.32,63.35,63.31,63.35,7602.0,56.6043,56.6311,56.5954,56.6311,7602.0
2019-04-04 14:40:00,63.35,63.37,63.34,63.36,13559.0,56.6311,56.649,56.6222,56.64,13559.0
2019-04-04 14:50:00,63.37,63.39,63.36,63.37,10279.0,56.649,56.6669,56.64,56.649,10279.0
2019-04-04 15:00:00,63.36,63.37,63.29,63.3,25523.0,56.64,56.649,56.5775,56.5864,25523.0
2019-04-04 15:10:00,63.3,63.33,63.28,63.28,28858.0,56.5864,56.6132,56.5685,56.5685,28858.0
2019-04-04 15:20:00,63.29,63.29,63.27,63.27,24601.0,56.5775,56.5775,56.5596,56.5596,24601.0
2019-04-04 15:30:00,63.28,63.3,63.27,63.29,69038.0,56.5685,56.5864,56.5596,56.5775,69038.0
2019-04-04 15:40:00,63.29,63.29,63.22,63.23,94530.0,56.5775,56.5775,56.5149,56.5238,94530.0
2019-04-04 15:50:00,63.24,63.31,63.23,63.28,190826.0,56.5328,56.5954,56.5238,56.5685,190826.0
2019-04-05 09:30:00,63.28,63.35,63.25,63.26,109235.0,56.5685,56.6311,56.5417,56.5507,109235.0
2019-04-05 09:40:00,63.27,63.37,63.24,63.3,36708.0,56.5596,56.649,56.5328,56.5864,36708.0
2019-04-05 09:50:00,63.3,63.37,63.29,63.35,35980.0,56.5864,56.649,56.5775,56.6311,35980.0
2019-04-05 10:00:00,63.36,63.44,63.36,63.42,169770.0,56.64,56.7116,56.64,56.6937,169770.0
2019-04-05 10:10:00,63.42,63.47,63.39,63.42,81171.0,56.6937,56.7384,56.6669,56.6937,81171.0
2019-04-05 10:20:00,63.42,63.45,63.38,63.41,56165.0,56.6937,56.7205,56.6579,56.6847,56165.0
2019-04-05 10:30:00,63.41,63.45,63.4,63.44,73550.0,56.6847,56.7205,56.6758,56.7116,73550.0
2019-04-05 10:40:00,63.44,63.45,63.38,63.41,62609.0,56.7116,56.7205,56.6579,56.6847,62609.0
2019-04-05 10:50:00,63.42,63.46,63.39,63.39,41913.0,56.6937,56.7294,56.6669,56.6669,41913.0
2019-04-05 11:00:00,63.4,63.42,63.35,63.35,32080.0,56.6758,56.6937,56.6311,56.6311,32080.0
2019-04-05 11:10:00,63.36,63.4,63.32,63.33,29382.0,56.64,56.6758,56.6043,56.6132,29382.0
2019-04-05 11:20:00,63.33,63.37,63.32,63.36,29419.0,56.6132,56.649,56.6043,56.64,29419.0
2019-04-05 11:30:00,63.36,63.37,63.33,63.37,32750.0,56.64,56.649,56.6132,56.649,32750.0
2019-04-05 11:40:00,63.37,63.38,63.33,63.34,30425.0,56.649,56.6579,56.6132,56.6222,30425.0
2019-04-05 11:50:00,63.33,63.35,63.32,63.35,25213.0,56.6132,56.6311,56.6043,56.6311,25213.0
2019-04-05 12:00:00,63.35,63.36,63.33,63.36,23438.0,56.6311,56.64,56.6132,56.64,23438.0
2019-04-05 12:10:00,63.36,63.37,63.34,63.35,27815.0,56.64,56.649,56.6222,56.6311,27815.0
2019-04-05 12:20:00,63.35,63.38,63.33,63.37,29445.0,56.6311,56.6579,56.6132,56.649,29445.0
2019-04-05 12:30:00,63.37,63.38,63.32,63.32,31706.0,56.649,56.6579,56.6043,56.6043,31706.0
2019-04-05 12:40:00,63.32,63.36,63.31,63.36,17864.0,56.6043,56.64,56.5954,56.64,17864.0
2019-04-05 12:50:00,63.36,63.38,63.35,63.37,12818.0,56.64,56.6579,56.6311,56.649,12818.0
2019-04-05 13:00:00,63.37,63.39,63.35,63.38,22922.0,56.649,56.6669,56.6311,56.6579,22922.0
2019-04-05 13:10:00,63.38,63.39,63.38,63.39,7074.0,56.6579,56.6669,56.6579,56.6669,7074.0
2019-04-05 13:20:00,63.39,63.39,63.38,63.39,33493.0,56.6669,56.6669,56.6579,56.6669,33493.0
2019-04-05 13:30:00,63.39,63.4,63.38,63.4,11849.0,56.6669,56.6758,56.6579,56.6758,11849.0
2019-04-05 13:40:00,63.4,63.4,63.37,63.4,27640.0,56.6758,56.6758,56.649,56.6758,27640.0
2019-04-05 13:50:00,63.39,63.43,63.39,63.42,98155.0,56.6669,56.7026,56.6669,56.6937,98155.0
2019-04-05 14:00:00,63.43,63.44,63.42,63.44,97232.0,56.7026,56.7116,56.6937,56.7116,97232.0
2019-04-05 14:10:00,63.44,63.44,63.42,63.44,84206.0,56.7116,56.7116,56.6937,56.7116,84206.0
2019-04-05 14:20:00,63.44,63.44,63.41,63.42,84575.0,56.7116,56.7116,56.6847,56.6937,84575.0
2019-04-05 14:30:00,63.42,63.44,63.42,63.43,102515.0,56.6937,56.7116,56.6937,56.7026,102515.0
2019-04-05 14:40:00,63.43,63.45,63.42,63.44,92618.0,56.7026,56.7205,56.6937,56.7116,92618.0
2019-04-05 14:50:00,63.44,63.45,63.43,63.45,100192.0,56.7116,56.7205,56.7026,56.7205,100192.0
2019-04-05 15:00:00,63.45,63.46,63.44,63.44,97941.0,56.7205,56.7294,56.7116,56.7116,97941.0
2019-04-05 15:10:00,63.45,63.45,63.41,63.44,136382.0,56.7205,56.7205,56.6847,56.7116,136382.0
2019-04-05 15:20:00,63.44,63.49,63.44,63.47,213701.0,56.7116,56.7563,56.7116,56.7384,213701.0
2019-04-05 15:30:00,63.48,63.48,63.47,63.47,15214.0,56.7473,56.7473,56.7384,56.7384,15214.0
2019-04-05 15:40:00,63.48,63.48,63.42,63.42,78840.0,56.7473,56.7473,56.6937,56.6937,78840.0
2019-04-05 15:50:00,63.43,63.46,63.41,63.45,252908.0,56.7026,56.7294,56.6847,56.7205,252908.0
2019-04-08 09:30:00,62.7,62.79,62.7,62.73,170891.0,56.05,56.1305,56.05,56.0769,170891.0
2019-04-08 09:40:00,62.73,62.75,62.67,62.72,72655.0,56.0769,56.0947,56.0232,56.0679,72655.0
2019-04-08 09:50:00,62.72,62.73,62.67,62.73,73888.0,56.0679,56.0769,56.0232,56.0769,73888.0
2019-04-08 10:00:00,62.73,62.76,62.7,62.73,48054.0,56.0769,56.1037,56.05,56.0769,48054.0
2019-04-08 10:10:00,62.73,62.76,62.71,62.75,26892.0,56.0769,56.1037,56.059,56.0947,26892.0
2019-04-08 10:20:00,62.74,62.75,62.69,62.72,35073.0,56.0858,56.0947,56.0411,56.0679,35073.0
2019-04-08 10:30:00,62.72,62.81,62.71,62.76,49016.0,56.0679,56.1484,56.059,56.1037,49016.0
2019-04-08 10:40:00,62.75,62.78,62.72,62.77,39341.0,56.0947,56.1216,56.0679,56.1126,39341.0
2019-04-08 10:50:00,62.77,62.8,62.71,62.74,52464.0,56.1126,56.1394,56.059,56.0858,52464.0
2019-04-08 11:00:00,62.75,62.77,62.74,62.75,21539.0,56.0947,56.1126,56.0858,56.0947,21539.0
2019-04-08 11:10:00,62.75,62.79,62.74,62.77,28237.0,56.0947,56.1305,56.0858,56.1126,28237.0
2019-04-08 11:20:00,62.77,62.82,62.75,62.81,77776.0,56.1126,56.1573,56.0947,56.1484,77776.0
2019-04-08 11:30:00,62.8,62.87,62.8,62.85,48683.0,56.1394,56.202,56.1394,56.1841,48683.0
2019-04-08 11:40:00,62.84,62.86,62.81,62.85,28585.0,56.1752,56.1931,56.1484,56.1841,28585.0
2019-04-08 11:50:00,62.85,62.85,62.78,62.8,24785.0,56.1841,56.1841,56.1216,56.1394,24785.0
2019-04-08 12:00:00,62.8,62.81,62.76,62.79,19761.0,56.1394,56.1484,56.1037,56.1305,19761.0
2019-04-08 12:10:00,62.79,62.83,62.79,62.83,15310.0,56.1305,56.1663,56.1305,56.1663,15310.0
2019-04-08 12:20:00,62.83,62.87,62.8,62.87,60821.0,56.1663,56.202,56.1394,56.202,60821.0
2019-04-08 12:30:00,62.86,62.87,62.83,62.87,15248.0,56.1931,56.202,56.1663,56.202,15248.0
2019-04-08 12:40:00,62.87,62.88,62.85,62.86,10901.0,56.202,56.211,56.1841,56.1931,10901.0
2019-04-08 12:50:00,62.87,62.88,62.85,62.87,18321.0,56.202,56.211,56.1841,56.202,18321.0
2019-04-08 13:00:00,62.87,62.87,62.86,62.87,17100.0,56.202,56.202,56.1931,56.202,17100.0
2019-04-08 13:10:00,62.87,62.88,62.85,62.87,23911.0,56.202,56.211,56.1841,56.202,23911.0
2019-04-08 13:20:00,62.87,62.89,62.86,62.87,18799.0,56.202,56.2199,56.1931,56.202,18799.0
2019-04-08 13:30:00,62.87,62.93,62.86,62.92,53263.0,56.202,56.2557,56.1931,56.2467,53263.0
2019-04-08 13:40:00,62.92,62.93,62.9,62.92,46932.0,56.2467,56.2557,56.2288,56.2467,46932.0
2019-04-08 13:50:00,62.91,62.95,62.9,62.94,60842.0,56.2378,56.2735,56.2288,56.2646,60842.0
2019-04-08 14:00:00,62.95,63.01,62.93,63.01,170714.0,56.2735,56.3272,56.2557,56.3272,170714.0
2019-04-08 14:10:00,63.0,63.03,62.99,63.0,147963.0,56.3182,56.345,56.3093,56.3182,147963.0
2019-04-08 14:20:00,62.99,63.03,62.99,63.0,29514.0,56.3093,56.345,56.3093,56.3182,29514.0
2019-04-08 14:30:00,63.01,63.02,63.0,63.02,16012.0,56.3272,56.3361,56.3182,56.3361,16012.0
2019-04-08 14:40:00,63.01,63.04,63.01,63.02,24417.0,56.3272,56.354,56.3272,56.3361,24417.0
2019-04-08 14:50:00,63.02,63.04,63.02,63.04,11919.0,56.3361,56.354,56.3361,56.354,11919.0
2019-04-08 15:00:00,63.04,63.05,63.02,63.02,10747.0,56.354,56.3629,56.3361,56.3361,10747.0
2019-04-08 15:10:00,63.02,63.02,63.0,63.02,20651.0,56.3361,56.3361,56.3182,56.3361,20651.0
2019-04-08 15:20:00,63.02,63.02,62.98,62.99,10839.0,56.3361,56.3361,56.3004,56.3093,10839.0
2019-04-08 15:30:00,62.98,63.02,62.98,63.0,71945.0,56.3004,56.3361,56.3004,56.3182,71945.0
2019-04-08 15:40:00,63.01,63.07,63.0,63.05,59993.0,56.3272,56.3808,56.3182,56.3629,59993.0
2019-04-08 15:50:00,63.05,63.07,63.03,63.04,145307.0,56.3629,56.3808,56.345,56.354,145307.0
2019-04-09 09:30:00,63.16,63.16,62.95,63.02,103021.0,56.4613,56.4613,56.2735,56.3361,103021.0
2019-04-09 09:40:00,63.01,63.01,62.94,62.95,95158.0,56.3272,56.3272,56.2646,56.2735,95158.0
2019-04-09 09:50:00,62.94,63.02,62.94,62.99,40895.0,56.2646,56.3361,56.2646,56.3093,40895.0
2019-04-09 10:00:00,63.0,63.08,62.97,63.06,46223.0,56.3182,56.3897,56.2914,56.3719,46223.0
2019-04-09 10:10:00,63.06,63.07,63.01,63.06,33490.0,56.3719,56.3808,56.3272,56.3719,33490.0
2019-04-09 10:20:00,63.07,63.09,63.04,63.08,82122.0,56.3808,56.3987,56.354,56.3897,82122.0
2019-04-09 10:30:00,63.08,63.09,63.04,63.05,62140.0,56.3897,56.3987,56.354,56.3629,62140.0
2019-04-09 10:40:00,63.05,63.07,62.98,62.99,38366.0,56.3629,56.3808,56.3004,56.3093,38366.0
2019-04-09 10:50:00,62.99,63.03,62.97,63.02,83372.0,56.3093,56.345,56.2914,56.3361,83372.0
2019-04-09 11:00:00,63.02,63.07,63.01,63.05,130074.0,56.3361,56.3808,56.3272,56.3629,130074.0
2019-04-09 11:10:00,63.04,63.07,63.03,63.04,76105.0,56.354,56.3808,56.345,56.354,76105.0
2019-04-09 11:20:00,63.04,63.05,62.91,62.92,139306.0,56.354,56.3629,56.2378,56.2467,139306.0
2019-04-09 11:30:00,62.92,63.01,62.91,63.01,119609.0,56.2467,56.3272,56.2378,56.3272,119609.0
2019-04-09 11:40:00,63.01,63.03,63.0,63.03,119953.0,56.3272,56.345,56.3182,56.345,119953.0
2019-04-09 11:50:00,63.02,63.03,63.0,63.02,118168.0,56.3361,56.345,56.3182,56.3361,118168.0
2019-04-09 12:00:00,63.02,63.03,63.0,63.03,135922.0,56.3361,56.345,56.3182,56.345,135922.0
2019-04-09 12:10:00,63.03,63.07,63.02,63.06,103260.0,56.345,56.3808,56.3361,56.3719,103260.0
2019-04-09 12:20:00,63.06,63.08,63.04,63.05,98963.0,56.3719,56.3897,56.354,56.3629,98963.0
2019-04-09 12:30:00,63.05,63.08,63.04,63.08,68457.0,56.3629,56.3897,56.354,56.3897,68457.0
2019-04-09 12:40:00,63.08,63.09,63.07,63.08,52702.0,56.3897,56.3987,56.3808,56.3897,52702.0
2019-04-09 12:50:00,63.08,63.08,63.05,63.06,26345.0,56.3897,56.3897,56.3629,56.3719,26345.0
2019-04-09 13:00:00,63.06,63.08,63.04,63.05,48892.0,56.3719,56.3897,56.354,56.3629,48892.0
2019-04-09 13:10:00,63.06,63.06,63.04,63.04,11183.0,56.3719,56.3719,56.354,56.354,11183.0
2019-04-09 13:20:00,63.04,63.04,63.02,63.03,26375.0,56.354,56.354,56.3361,56.345,26375.0
2019-04-09 13:30:00,63.02,63.05,63.01,63.05,33202.0,56.3361,56.3629,56.3272,56.3629,33202.0
2019-04-09 13:40:00,63.04,63.05,63.03,63.04,14120.0,56.354,56.3629,56.345,56.354,14120.0
2019-04-09 13:50:00,63.03,63.05,63.01,63.04,34646.0,56.345,56.3629,56.3272,56.354,34646.0
2019-04-09 14:00:00,63.05,63.05,63.01,63.02,56314.0,56.3629,56.3629,56.3272,56.3361,56314.0
2019-04-09 14:10:00,63.02,63.06,63.01,63.04,63391.0,56.3361,56.3719,56.3272,56.354,63391.0
2019-04-09 14:20:00,63.04,63.05,63.01,63.01,40565.0,56.354,56.3629,56.3272,56.3272,40565.0
2019-04-09 14:30:00,63.01,63.03,63.01,63.02,23841.0,56.3272,56.345,56.3272,56.3361,23841.0
2019-04-09 14:40:00,63.03,63.03,62.96,62.98,52711.0,56.345,56.345,56.2825,56.3004,52711.0
2019-04-09 14:50:00,62.98,62.99,62.96,62.97,22750.0,56.3004,56.3093,56.2825,56.2914,22750.0
2019-04-09 15:00:00,62.97,62.98,62.96,62.98,30729.0,56.2914,56.3004,56.2825,56.3004,30729.0
2019-04-09 15:10:00,62.98,62.99,62.97,62.97,44730.0,56.3004,56.3093,56.2914,56.2914,44730.0
2019-04-09 15:20:00,62.98,62.98,62.93,62.94,47057.0,56.3004,56.3004,56.2557,56.2646,47057.0
2019-04-09 15:30:00,62.94,63.06,62.94,63.05,50362.0,56.2646,56.3719,56.2646,56.3629,50362.0
2019-04-09 15:40:00,63.05,63.06,63.03,63.06,70508.0,56.3629,56.3719,56.345,56.3719,70508.0
2019-04-09 15:50:00,63.05,63.06,62.97,63.01,264831.0,56.3629,56.3719,56.2914,56.3272,264831.0
2019-04-10 09:30:00,63.42,63.57,63.42,63.51,169375.0,56.6937,56.8278,56.6937,56.7741,169375.0
2019-04-10 09:40:00,63.51,63.59,63.49,63.5,92174.0,56.7741,56.8457,56.7563,56.7652,92174.0
2019-04-10 09:50:00,63.49,63.54,63.44,63.53,63117.0,56.7563,56.801,56.7116,56.792,63117.0
2019-04-10 10:00:00,63.53,63.55,63.47,63.49,71702.0,56.792,56.8099,56.7384,56.7563,71702.0
2019-04-10 10:10:00,63.48,63.54,63.47,63.54,128303.0,56.7473,56.801,56.7384,56.801,128303.0
2019-04-10 10:20:00,63.54,63.56,63.51,63.55,123374.0,56.801,56.8188,56.7741,56.8099,123374.0
2019-04-10 10:30:00,63.55,63.6,63.55,63.58,128319.0,56.8099,56.8546,56.8099,56.8367,128319.0
2019-04-10 10:40:00,63.58,63.59,63.52,63.54,323228.0,56.8367,56.8457,56.7831,56.801,323228.0
2019-04-10 10:50:00,63.54,63.55,63.51,63.55,273940.0,56.801,56.8099,56.7741,56.8099,273940.0
2019-04-10 11:00:00,63.55,63.59,63.54,63.59,73335.0,56.8099,56.8457,56.801,56.8457,73335.0
2019-04-10 11:10:00,63.59,63.59,63.56,63.57,90023.0,56.8457,56.8457,56.8188,56.8278,90023.0
2019-04-10 11:20:00,63.57,63.59,63.55,63.56,90436.0,56.8278,56.8457,56.8099,56.8188,90436.0
2019-04-10 11:30:00,63.56,63.6,63.56,63.6,57141.0,56.8188,56.8546,56.8188,56.8546,57141.0
2019-04-10 11:40:00,63.6,63.63,63.59,63.63,79457.0,56.8546,56.8814,56.8457,56.8814,79457.0
2019-04-10 11:50:00,63.63,63.63,63.62,63.63,44307.0,56.8814,56.8814,56.8725,56.8814,44307.0
2019-04-10 12:00:00,63.63,63.64,63.61,63.64,53539.0,56.8814,56.8904,56.8635,56.8904,53539.0
2019-04-10 12:10:00,63.64,63.64,63.57,63.63,111720.0,56.8904,56.8904,56.8278,56.8814,111720.0
2019-04-10 12:20:00,63.63,63.66,63.62,63.65,45362.0,56.8814,56.9082,56.8725,56.8993,45362.0
2019-04-10 12:30:00,63.65,63.66,63.64,63.65,29011.0,56.8993,56.9082,56.8904,56.8993,29011.0
2019-04-10 12:40:00,63.65,63.65,63.63,63.63,16447.0,56.8993,56.8993,56.8814,56.8814,16447.0
2019-04-10 12:50:00,63.64,63.66,63.63,63.66,21288.0,56.8904,56.9082,56.8814,56.9082,21288.0
2019-04-10 13:00:00,63.66,63.66,63.63,63.66,28143.0,56.9082,56.9082,56.8814,56.9082,28143.0
2019-04-10 13:10:00,63.66,63.69,63.66,63.69,10205.0,56.9082,56.935,56.9082,56.935,10205.0
2019-04-10 13:20:00,63.69,63.7,63.68,63.7,16118.0,56.935,56.944,56.9261,56.944,16118.0
2019-04-10 13:30:00,63.7,63.7,63.69,63.7,11616.0,56.944,56.944,56.935,56.944,11616.0
2019-04-10 13:40:00,63.7,63.71,63.69,63.71,24139.0,56.944,56.9529,56.935,56.9529,24139.0
2019-04-10 13:50:00,63.71,63.71,63.65,63.68,93793.0,56.9529,56.9529,56.8993,56.9261,93793.0
2019-04-10 14:00:00,63.68,63.7,63.61,63.61,103748.0,56.9261,56.944,56.8635,56.8635,103748.0
2019-04-10 14:10:00,63.61,63.67,63.58,63.67,78479.0,56.8635,56.9172,56.8367,56.9172,78479.0
2019-04-10 14:20:00,63.67,63.67,63.58,63.59,248974.0,56.9172,56.9172,56.8367,56.8457,248974.0
2019-04-10 14:30:00,63.59,63.59,63.54,63.55,230708.0,56.8457,56.8457,56.801,56.8099,230708.0
2019-04-10 14:40:00,63.55,63.55,63.48,63.49,368561.0,56.8099,56.8099,56.7473,56.7563,368561.0
2019-04-10 14:50:00,63.49,63.52,63.46,63.47,310913.0,56.7563,56.7831,56.7294,56.7384,310913.0
2019-04-10 15:00:00,63.47,63.52,63.46,63.51,898467.0,56.7384,56.7831,56.7294,56.7741,898467.0
2019-04-10 15:10:00,63.51,63.54,63.49,63.51,389675.0,56.7741,56.801,56.7563,56.7741,389675.0
2019-04-10 15:20:00,63.51,63.52,63.49,63.5,272373.0,56.7741,56.7831,56.7563,56.7652,272373.0
2019-04-10 15:30:00,63.5,63.51,63.48,63.49,177475.0,56.7652,56.7741,56.7473,56.7563,177475.0
2019-04-10 15:40:00,63.48,63.5,63.47,63.47,212805.0,56.7473,56.7652,56.7384,56.7384,212805.0
2019-04-10 15:50:00,63.48,63.51,63.44,63.51,590985.0,56.7473,56.7741,56.7116,56.7741,590985.0
2019-04-11 09:30:00,63.21,63.27,63.15,63.15,156415.0,56.506,56.5596,56.4523,56.4523,156415.0
2019-04-11 09:40:00,63.15,63.26,63.14,63.26,101218.0,56.4523,56.5507,56.4434,56.5507,101218.0
2019-04-11 09:50:00,63.26,63.28,63.16,63.18,45233.0,56.5507,56.5685,56.4613,56.4791,45233.0
2019-04-11 10:00:00,63.19,63.23,63.17,63.19,61718.0,56.4881,56.5238,56.4702,56.4881,61718.0
2019-04-11 10:10:00,63.19,63.21,63.13,63.19,72019.0,56.4881,56.506,56.4344,56.4881,72019.0
2019-04-11 10:20:00,63.18,63.22,63.17,63.19,27259.0,56.4791,56.5149,56.4702,56.4881,27259.0
2019-04-11 10:30:00,63.19,63.19,63.11,63.12,77738.0,56.4881,56.4881,56.4166,56.4255,77738.0
2019-04-11 10:40:00,63.12,63.18,63.12,63.16,152745.0,56.4255,56.4791,56.4255,56.4613,152745.0
2019-04-11 10:50:00,63.16,63.17,63.11,63.15,251307.0,56.4613,56.4702,56.4166,56.4523,251307.0
2019-04-11 11:00:00,63.15,63.17,63.09,63.17,218359.0,56.4523,56.4702,56.3987,56.4702,218359.0
2019-04-11 11:10:00,63.17,63.18,63.13,63.14,48247.0,56.4702,56.4791,56.4344,56.4434,48247.0
2019-04-11 11:20:00,63.14,63.16,63.08,63.1,61601.0,56.4434,56.4613,56.3897,56.4076,61601.0
2019-04-11 11:30:00,63.1,63.1,63.04,63.04,110221.0,56.4076,56.4076,56.354,56.354,110221.0
2019-04-11 11:40:00,63.04,63.04,62.96,63.03,107988.0,56.354,56.354,56.2825,56.345,107988.0
2019-04-11 11:50:00,63.03,63.06,63.0,63.03,79129.0,56.345,56.3719,56.3182,56.345,79129.0
2019-04-11 12:00:00,63.04,63.06,63.0,63.04,43605.0,56.354,56.3719,56.3182,56.354,43605.0
2019-04-11 12:10:00,63.04,63.05,63.0,63.03,31435.0,56.354,56.3629,56.3182,56.345,31435.0
2019-04-11 12:20:00,63.04,63.04,62.97,62.99,123149.0,56.354,56.354,56.2914,56.3093,123149.0
2019-04-11 12:30:00,62.99,63.04,62.98,63.04,29590.0,56.3093,56.354,56.3004,56.354,29590.0
2019-04-11 12:40:00,63.04,63.07,63.02,63.06,30698.0,56.354,56.3808,56.3361,56.3719,30698.0
2019-04-11 12:50:00,63.07,63.08,63.05,63.06,63747.0,56.3808,56.3897,56.3629,56.3719,63747.0
2019-04-11 13:00:00,63.07,63.09,63.06,63.09,42416.0,56.3808,56.3987,56.3719,56.3987,42416.0
2019-04-11 13:10:00,63.09,63.11,63.07,63.09,55230.0,56.3987,56.4166,56.3808,56.3987,55230.0
2019-04-11 13:20:00,63.09,63.09,63.05,63.07,42763.0,56.3987,56.3987,56.3629,56.3808,42763.0
2019-04-11 13:30:00,63.06,63.08,63.04,63.04,26982.0,56.3719,56.3897,56.354,56.354,26982.0
2019-04-11 13:40:00,63.04,63.06,63.02,63.06,43961.0,56.354,56.3719,56.3361,56.3719,43961.0
2019-04-11 13:50:00,63.06,63.07,63.01,63.03,31831.0,56.3719,56.3808,56.3272,56.345,31831.0
2019-04-11 14:00:00,63.03,63.06,63.01,63.04,34783.0,56.345,56.3719,56.3272,56.354,34783.0
2019-04-11 14:10:00,63.04,63.07,62.99,63.03,49115.0,56.354,56.3808,56.3093,56.345,49115.0
2019-04-11 14:20:00,63.02,63.03,62.97,62.99,24767.0,56.3361,56.345,56.2914,56.3093,24767.0
2019-04-11 14:30:00,62.99,63.01,62.97,62.99,33383.0,56.3093,56.3272,56.2914,56.3093,33383.0
2019-04-11 14:40:00,62.99,63.03,62.99,63.02,30648.0,56.3093,56.345,56.3093,56.3361,30648.0
2019-04-11 14:50:00,63.01,63.02,62.99,63.01,43793.0,56.3272,56.3361,56.3093,56.3272,43793.0
2019-04-11 15:00:00,63.01,63.05,63.0,63.03,69190.0,56.3272,56.3629,56.3182,56.345,69190.0
2019-04-11 15:10:00,63.03,63.07,63.02,63.06,42749.0,56.345,56.3808,56.3361,56.3719,42749.0
2019-04-11 15:20:00,63.06,63.07,63.03,63.04,40750.0,56.3719,56.3808,56.345,56.354,40750.0
2019-04-11 15:30:00,63.03,63.1,63.03,63.1,71646.0,56.345,56.4076,56.345,56.4076,71646.0
2019-04-11 15:40:00,63.09,63.11,63.07,63.1,137735.0,56.3987,56.4166,56.3808,56.4076,137735.0
2019-04-11 15:50:00,63.1,63.15,63.07,63.08,316865.0,56.4076,56.4523,56.3808,56.3897,316865.0
2019-04-12 09:30:00,64.05,64.11,63.98,64.03,374688.0,57.2569,57.3105,57.1943,57.239,374688.0
2019-04-12 09:40:00,64.04,64.08,63.98,63.99,122973.0,57.2479,57.2837,57.1943,57.2032,122973.0
2019-04-12 09:50:00,63.99,64.04,63.99,64.01,85038.0,57.2032,57.2479,57.2032,57.2211,85038.0
2019-04-12 10:00:00,64.02,64.02,63.96,63.97,46245.0,57.23,57.23,57.1764,57.1854,46245.0
2019-04-12 10:10:00,63.98,64.01,63.94,63.96,95919.0,57.1943,57.2211,57.1585,57.1764,95919.0
2019-04-12 10:20:00,63.96,64.03,63.96,64.0,50832.0,57.1764,57.239,57.1764,57.2122,50832.0
2019-04-12 10:30:00,64.0,64.0,63.96,63.98,48100.0,57.2122,57.2122,57.1764,57.1943,48100.0
2019-04-12 10:40:00,63.97,63.97,63.92,63.96,102043.0,57.1854,57.1854,57.1407,57.1764,102043.0
2019-04-12 10:50:00,63.95,63.97,63.92,63.95,19440.0,57.1675,57.1854,57.1407,57.1675,19440.0
2019-04-12 11:00:00,63.96,63.98,63.93,63.95,113196.0,57.1764,57.1943,57.1496,57.1675,113196.0
2019-04-12 11:10:00,63.96,63.96,63.91,63.94,52512.0,57.1764,57.1764,57.1317,57.1585,52512.0
2019-04-12 11:20:00,63.94,63.99,63.87,63.88,82438.0,57.1585,57.2032,57.096,57.1049,82438.0
2019-04-12 11:30:00,63.88,63.96,63.87,63.91,59865.0,57.1049,57.1764,57.096,57.1317,59865.0
2019-04-12 11:40:00,63.91,63.97,63.9,63.93,28586.0,57.1317,57.1854,57.1228,57.1496,28586.0
2019-04-12 11:50:00,63.94,63.99,63.93,63.98,32565.0,57.1585,57.2032,57.1496,57.1943,32565.0
2019-04-12 12:00:00,63.98,63.99,63.95,63.98,44839.0,57.1943,57.2032,57.1675,57.1943,44839.0
2019-04-12 12:10:00,63.99,63.99,63.9,63.98,216484.0,57.2032,57.2032,57.1228,57.1943,216484.0
2019-04-12 12:20:00,63.98,63.99,63.94,63.94,25117.0,57.1943,57.2032,57.1585,57.1585,25117.0
2019-04-12 12:30:00,63.94,63.94,63.9,63.92,42149.0,57.1585,57.1585,57.1228,57.1407,42149.0
2019-04-12 12:40:00,63.91,63.92,63.85,63.9,58684.0,57.1317,57.1407,57.0781,57.1228,58684.0
2019-04-12 12:50:00,63.9,63.92,63.89,63.92,9511.0,57.1228,57.1407,57.1138,57.1407,9511.0
2019-04-12 13:00:00,63.93,63.96,63.92,63.95,18874.0,57.1496,57.1764,57.1407,57.1675,18874.0
2019-04-12 13:10:00,63.95,63.96,63.94,63.96,10346.0,57.1675,57.1764,57.1585,57.1764,10346.0
2019-04-12 13:20:00,63.96,63.98,63.91,63.92,26962.0,57.1764,57.1943,57.1317,57.1407,26962.0
2019-04-12 13:30:00,63.92,63.94,63.88,63.89,14799.0,57.1407,57.1585,57.1049,57.1138,14799.0
2019-04-12 13:40:00,63.88,63.88,63.86,63.86,38310.0,57.1049,57.1049,57.087,57.087,38310.0
2019-04-12 13:50:00,63.86,63.87,63.85,63.85,16658.0,57.087,57.096,57.0781,57.0781,16658.0
2019-04-12 14:00:00,63.85,63.89,63.84,63.88,57476.0,57.0781,57.1138,57.0691,57.1049,57476.0
2019-04-12 14:10:00,63.89,63.9,63.87,63.88,33264.0,57.1138,57.1228,57.096,57.1049,33264.0
2019-04-12 14:20:00,63.88,63.9,63.86,63.88,30606.0,57.1049,57.1228,57.087,57.1049,30606.0
2019-04-12 14:30:00,63.88,63.88,63.83,63.86,50683.0,57.1049,57.1049,57.0602,57.087,50683.0
2019-04-12 14:40:00,63.86,63.86,63.84,63.85,28705.0,57.087,57.087,57.0691,57.0781,28705.0
2019-04-12 14:50:00,63.85,63.86,63.82,63.83,46326.0,57.0781,57.087,57.0513,57.0602,46326.0
2019-04-12 15:00:00,63.82,63.84,63.81,63.84,45465.0,57.0513,57.0691,57.0423,57.0691,45465.0
2019-04-12 15:10:00,63.84,63.85,63.83,63.84,11224.0,57.0691,57.0781,57.0602,57.0691,11224.0
2019-04-12 15:20:00,63.84,63.84,63.81,63.84,33997.0,57.0691,57.0691,57.0423,57.0691,33997.0
2019-04-12 15:30:00,63.84,63.88,63.82,63.87,76148.0,57.0691,57.1049,57.0513,57.096,76148.0
2019-04-12 15:40:00,63.87,63.88,63.85,63.86,114626.0,57.096,57.1049,57.0781,57.087,114626.0
2019-04-12 15:50:00,63.86,63.92,63.85,63.92,254410.0,57.087,57.1407,57.0781,57.1407,254410.0
2019-04-15 09:30:00,64.02,64.1,63.91,63.93,180911.0,57.23,57.3016,57.1317,57.1496,180911.0
2019-04-15 09:40:00,63.93,63.93,63.86,63.86,178451.0,57.1496,57.1496,57.087,57.087,178451.0
2019-04-15 09:50:00,63.86,63.91,63.84,63.89,60819.0,57.087,57.1317,57.0691,57.1138,60819.0
2019-04-15 10:00:00,63.9,63.97,63.88,63.94,28539.0,57.1228,57.1854,57.1049,57.1585,28539.0
2019-04-15 10:10:00,63.93,63.97,63.91,63.94,36263.0,57.1496,57.1854,57.1317,57.1585,36263.0
2019-04-15 10:20:00,63.94,63.96,63.87,63.87,26392.0,57.1585,57.1764,57.096,57.096,26392.0
2019-04-15 10:30:00,63.87,63.89,63.83,63.84,88466.0,57.096,57.1138,57.0602,57.0691,88466.0
2019-04-15 10:40:00,63.85,63.86,63.77,63.82,39726.0,57.0781,57.087,57.0066,57.0513,39726.0
2019-04-15 10:50:00,63.83,63.87,63.83,63.84,35534.0,57.0602,57.096,57.0602,57.0691,35534.0
2019-04-15 11:00:00,63.84,63.85,63.81,63.82,23020.0,57.0691,57.0781,57.0423,57.0513,23020.0
2019-04-15 11:10:00,63.81,63.84,63.81,63.82,28192.0,57.0423,57.0691,57.0423,57.0513,28192.0
2019-04-15 11:20:00,63.82,63.83,63.78,63.83,28506.0,57.0513,57.0602,57.0155,57.0602,28506.0
2019-04-15 11:30:00,63.81,63.83,63.78,63.78,12581.0,57.0423,57.0602,57.0155,57.0155,12581.0
2019-04-15 11:40:00,63.77,63.82,63.76,63.8,31878.0,57.0066,57.0513,56.9976,57.0334,31878.0
2019-04-15 11:50:00,63.8,63.82,63.78,63.8,18140.0,57.0334,57.0513,57.0155,57.0334,18140.0
2019-04-15 12:00:00,63.8,63.82,63.77,63.78,13943.0,57.0334,57.0513,57.0066,57.0155,13943.0
2019-04-15 12:10:00,63.77,63.8,63.76,63.8,14868.0,57.0066,57.0334,56.9976,57.0334,14868.0
2019-04-15 12:20:00,63.8,63.81,63.79,63.8,14166.0,57.0334,57.0423,57.0244,57.0334,14166.0
2019-04-15 12:30:00,63.8,63.85,63.8,63.85,26321.0,57.0334,57.0781,57.0334,57.0781,26321.0
2019-04-15 12:40:00,63.85,63.86,63.83,63.83,13894.0,57.0781,57.087,57.0602,57.0602,13894.0
2019-04-15 12:50:00,63.83,63.84,63.8,63.81,21458.0,57.0602,57.0691,57.0334,57.0423,21458.0
2019-04-15 13:00:00,63.8,63.85,63.8,63.84,32752.0,57.0334,57.0781,57.0334,57.0691,32752.0
2019-04-15 13:10:00,63.84,63.86,63.82,63.82,18477.0,57.0691,57.087,57.0513,57.0513,18477.0
2019-04-15 13:20:00,63.83,63.84,63.82,63.84,12482.0,57.0602,57.0691,57.0513,57.0691,12482.0
2019-04-15 13:30:00,63.84,63.87,63.84,63.87,36428.0,57.0691,57.096,57.0691,57.096,36428.0
2019-04-15 13:40:00,63.87,63.87,63.84,63.85,10164.0,57.096,57.096,57.0691,57.0781,10164.0
2019-04-15 13:50:00,63.84,63.85,63.82,63.83,17328.0,57.0691,57.0781,57.0513,57.0602,17328.0
2019-04-15 14:00:00,63.83,63.85,63.81,63.83,17606.0,57.0602,57.0781,57.0423,57.0602,17606.0
2019-04-15 14:10:00,63.83,63.85,63.81,63.83,13786.0,57.0602,57.0781,57.0423,57.0602,13786.0
2019-04-15 14:20:00,63.83,63.84,63.82,63.83,8906.0,57.0602,57.0691,57.0513,57.0602,8906.0
2019-04-15 14:30:00,63.83,63.85,63.82,63.83,23871.0,57.0602,57.0781,57.0513,57.0602,23871.0
2019-04-15 14:40:00,63.83,63.85,63.83,63.83,18032.0,57.0602,57.0781,57.0602,57.0602,18032.0
2019-04-15 14:50:00,63.84,63.86,63.82,63.85,11914.0,57.0691,57.087,57.0513,57.0781,11914.0
2019-04-15 15:00:00,63.85,63.87,63.84,63.86,17098.0,57.0781,57.096,57.0691,57.087,17098.0
2019-04-15 15:10:00,63.86,63.88,63.84,63.87,159883.0,57.087,57.1049,57.0691,57.096,159883.0
2019-04-15 15:20:00,63.88,63.88,63.85,63.86,19465.0,57.1049,57.1049,57.0781,57.087,19465.0
2019-04-15 15:30:00,63.86,63.88,63.85,63.86,126019.0,57.087,57.1049,57.0781,57.087,126019.0
2019-04-15 15:40:00,63.86,63.9,63.86,63.89,78988.0,57.087,57.1228,57.087,57.1138,78988.0
2019-04-15 15:50:00,63.89,63.91,63.86,63.89,217069.0,57.1138,57.1317,57.087,57.1138,217069.0
2019-04-16 09:30:00,64.27,64.34,64.19,64.22,436828.0,57.4535,57.5161,57.382,57.4088,436828.0
2019-04-16 09:40:00,64.22,64.27,64.21,64.23,90629.0,57.4088,57.4535,57.3999,57.4178,90629.0
2019-04-16 09:50:00,64.22,64.23,64.14,64.17,272424.0,57.4088,57.4178,57.3373,57.3641,272424.0
2019-04-16 10:00:00,64.18,64.22,64.18,64.18,61367.0,57.3731,57.4088,57.3731,57.3731,61367.0
2019-04-16 10:10:00,64.19,64.26,64.18,64.25,39844.0,57.382,57.4446,57.3731,57.4357,39844.0
2019-04-16 10:20:00,64.24,64.25,64.19,64.23,29329.0,57.4267,57.4357,57.382,57.4178,29329.0
2019-04-16 10:30:00,64.22,64.22,64.17,64.18,26405.0,57.4088,57.4088,57.3641,57.3731,26405.0
2019-04-16 10:40:00,64.19,64.2,64.14,64.15,34105.0,57.382,57.391,57.3373,57.3463,34105.0
2019-04-16 10:50:00,64.15,64.16,64.12,64.14,24581.0,57.3463,57.3552,57.3194,57.3373,24581.0
2019-04-16 11:00:00,64.14,64.17,64.11,64.16,49338.0,57.3373,57.3641,57.3105,57.3552,49338.0
2019-04-16 11:10:00,64.16,64.21,64.16,64.2,42569.0,57.3552,57.3999,57.3552,57.391,42569.0
2019-04-16 11:20:00,64.2,64.23,64.18,64.18,69175.0,57.391,57.4178,57.3731,57.3731,69175.0
2019-04-16 11:30:00,64.18,64.18,64.12,64.12,59227.0,57.3731,57.3731,57.3194,57.3194,59227.0
2019-04-16 11:40:00,64.13,64.15,64.12,64.14,26970.0,57.3284,57.3463,57.3194,57.3373,26970.0
2019-04-16 11:50:00,64.14,64.18,64.14,64.16,28910.0,57.3373,57.3731,57.3373,57.3552,28910.0
2019-04-16 12:00:00,64.17,64.18,64.16,64.17,15335.0,57.3641,57.3731,57.3552,57.3641,15335.0
2019-04-16 12:10:00,64.17,64.19,64.16,64.17,8923.0,57.3641,57.382,57.3552,57.3641,8923.0
2019-04-16 12:20:00,64.17,64.19,64.16,64.18,14159.0,57.3641,57.382,57.3552,57.3731,14159.0
2019-04-16 12:30:00,64.18,64.2,64.17,64.19,24067.0,57.3731,57.391,57.3641,57.382,24067.0
2019-04-16 12:40:00,64.19,64.19,64.17,64.17,8047.0,57.382,57.382,57.3641,57.3641,8047.0
2019-04-16 12:50:00,64.17,64.21,64.17,64.19,45655.0,57.3641,57.3999,57.3641,57.382,45655.0
2019-04-16 13:00:00,64.19,64.22,64.19,64.22,109898.0,57.382,57.4088,57.382,57.4088,109898.0
2019-04-16 13:10:00,64.22,64.22,64.18,64.19,22381.0,57.4088,57.4088,57.3731,57.382,22381.0
2019-04-16 13:20:00,64.19,64.21,64.18,64.19,17666.0,57.382,57.3999,57.3731,57.382,17666.0
2019-04-16 13:30:00,64.2,64.21,64.19,64.2,19081.0,57.391,57.3999,57.382,57.391,19081.0
2019-04-16 13:40:00,64.19,64.2,64.17,64.18,27854.0,57.382,57.391,57.3641,57.3731,27854.0
2019-04-16 13:50:00,64.18,64.19,64.16,64.17,54779.0,57.3731,57.382,57.3552,57.3641,54779.0
2019-04-16 14:00:00,64.17,64.17,64.14,64.16,28341.0,57.3641,57.3641,57.3373,57.3552,28341.0
2019-04-16 14:10:00,64.16,64.18,64.13,64.15,68644.0,57.3552,57.3731,57.3284,57.3463,68644.0
2019-04-16 14:20:00,64.15,64.17,64.14,64.15,16368.0,57.3463,57.3641,57.3373,57.3463,16368.0
2019-04-16 14:30:00,64.16,64.18,64.16,64.18,17028.0,57.3552,57.3731,57.3552,57.3731,17028.0
2019-04-16 14:40:00,64.18,64.2,64.17,64.2,8737.0,57.3731,57.391,57.3641,57.391,8737.0
2019-04-16 14:50:00,64.2,64.23,64.2,64.23,45377.0,57.391,57.4178,57.391,57.4178,45377.0
2019-04-16 15:00:00,64.23,64.25,64.21,64.23,42364.0,57.4178,57.4357,57.3999,57.4178,42364.0
2019-04-16 15:10:00,64.23,64.23,64.21,64.21,27593.0,57.4178,57.4178,57.3999,57.3999,27593.0
2019-04-16 15:20:00,64.21,64.21,64.18,64.18,22817.0,57.3999,57.3999,57.3731,57.3731,22817.0
2019-04-16 15:30:00,64.18,64.18,64.06,64.11,164263.0,57.3731,57.3731,57.2658,57.3105,164263.0
2019-04-16 15:40:00,64.11,64.14,64.09,64.13,76983.0,57.3105,57.3373,57.2926,57.3284,76983.0
2019-04-16 15:50:00,64.13,64.13,64.1,64.12,327989.0,57.3284,57.3284,57.3016,57.3194,327989.0
2019-04-17 09:30:00,64.46,64.53,64.4,64.45,151981.0,57.6234,57.686,57.5697,57.6144,151981.0
2019-04-17 09:40:00,64.44,64.46,64.33,64.34,380125.0,57.6055,57.6234,57.5072,57.5161,380125.0
2019-04-17 09:50:00,64.34,64.37,64.32,64.34,277916.0,57.5161,57.5429,57.4982,57.5161,277916.0
2019-04-17 10:00:00,64.34,64.35,64.27,64.27,134746.0,57.5161,57.525,57.4535,57.4535,134746.0
2019-04-17 10:10:00,64.28,64.32,64.27,64.31,118941.0,57.4625,57.4982,57.4535,57.4893,118941.0
2019-04-17 10:20:00,64.31,64.41,64.31,64.41,93060.0,57.4893,57.5787,57.4893,57.5787,93060.0
2019-04-17 10:30:00,64.41,64.46,64.4,64.45,38475.0,57.5787,57.6234,57.5697,57.6144,38475.0
2019-04-17 10:40:00,64.45,64.45,64.41,64.43,105860.0,57.6144,57.6144,57.5787,57.5966,105860.0
2019-04-17 10:50:00,64.43,64.43,64.36,64.37,58266.0,57.5966,57.5966,57.534,57.5429,58266.0
2019-04-17 11:00:00,64.37,64.41,64.35,64.39,58265.0,57.5429,57.5787,57.525,57.5608,58265.0
2019-04-17 11:10:00,64.39,64.39,64.34,64.39,90187.0,57.5608,57.5608,57.5161,57.5608,90187.0
2019-04-17 11:20:00,64.38,64.38,64.32,64.33,108029.0,57.5519,57.5519,57.4982,57.5072,108029.0
2019-04-17 11:30:00,64.32,64.33,64.22,64.28,72788.0,57.4982,57.5072,57.4088,57.4625,72788.0
2019-04-17 11:40:00,64.27,64.35,64.26,64.34,50222.0,57.4535,57.525,57.4446,57.5161,50222.0
2019-04-17 11:50:00,64.35,64.35,64.28,64.3,25210.0,57.525,57.525,57.4625,57.4804,25210.0
2019-04-17 12:00:00,64.29,64.3,64.22,64.26,37392.0,57.4714,57.4804,57.4088,57.4446,37392.0
2019-04-17 12:10:00,64.25,64.28,64.23,64.27,25455.0,57.4357,57.4625,57.4178,57.4535,25455.0
2019-04-17 12:20:00,64.28,64.31,64.27,64.31,14818.0,57.4625,57.4893,57.4535,57.4893,14818.0
2019-04-17 12:30:00,64.32,64.36,64.31,64.34,53124.0,57.4982,57.534,57.4893,57.5161,53124.0
2019-04-17 12:40:00,64.34,64.36,64.31,64.31,66111.0,57.5161,57.534,57.4893,57.4893,66111.0
2019-04-17 12:50:00,64.32,64.38,64.32,64.36,21620.0,57.4982,57.5519,57.4982,57.534,21620.0
2019-04-17 13:00:00,64.37,64.38,64.35,64.37,37860.0,57.5429,57.5519,57.525,57.5429,37860.0
2019-04-17 13:10:00,64.37,64.39,64.35,64.38,33952.0,57.5429,57.5608,57.525,57.5519,33952.0
2019-04-17 13:20:00,64.37,64.4,64.34,64.34,46576.0,57.5429,57.5697,57.5161,57.5161,46576.0
2019-04-17 13:30:00,64.35,64.45,64.35,64.44,225294.0,57.525,57.6144,57.525,57.6055,225294.0
2019-04-17 13:40:00,64.44,64.49,64.44,64.47,195042.0,57.6055,57.6502,57.6055,57.6323,195042.0
2019-04-17 13:50:00,64.46,64.47,64.42,64.43,89461.0,57.6234,57.6323,57.5876,57.5966,89461.0
2019-04-17 14:00:00,64.42,64.44,64.41,64.42,34627.0,57.5876,57.6055,57.5787,57.5876,34627.0
2019-04-17 14:10:00,64.42,64.43,64.36,64.4,34844.0,57.5876,57.5966,57.534,57.5697,34844.0
2019-04-17 14:20:00,64.4,64.4,64.3,64.33,90022.0,57.5697,57.5697,57.4804,57.5072,90022.0
2019-04-17 14:30:00,64.33,64.36,64.32,64.36,105937.0,57.5072,57.534,57.4982,57.534,105937.0
2019-04-17 14:40:00,64.36,64.38,64.34,64.36,10713.0,57.534,57.5519,57.5161,57.534,10713.0
2019-04-17 14:50:00,64.36,64.41,64.32,64.35,1438723.0,57.534,57.5787,57.4982,57.525,1438723.0
2019-04-17 15:00:00,64.35,64.38,64.34,64.37,110262.0,57.525,57.5519,57.5161,57.5429,110262.0
2019-04-17 15:10:00,64.37,64.38,64.34,64.34,22618.0,57.5429,57.5519,57.5161,57.5161,22618.0
2019-04-17 15:20:00,64.34,64.35,64.32,64.33,40971.0,57.5161,57.525,57.4982,57.5072,40971.0
2019-04-17 15:30:00,64.33,64.35,64.32,64.33,66240.0,57.5072,57.525,57.4982,57.5072,66240.0
2019-04-17 15:40:00,64.32,64.34,64.3,64.31,59548.0,57.4982,57.5161,57.4804,57.4893,59548.0
2019-04-17 15:50:00,64.31,64.35,64.3,64.32,367700.0,57.4893,57.525,57.4804,57.4982,367700.0
2019-04-18 09:30:00,63.18,63.24,63.17,63.24,458641.0,56.4791,56.5328,56.4702,56.5328,458641.0
2019-04-18 09:40:00,63.24,63.34,63.24,63.33,235305.0,56.5328,56.6222,56.5328,56.6132,235305.0
2019-04-18 09:50:00,63.34,63.35,63.26,63.27,157640.0,56.6222,56.6311,56.5507,56.5596,157640.0
2019-04-18 10:00:00,63.27,63.27,63.18,63.22,99169.0,56.5596,56.5596,56.4791,56.5149,99169.0
2019-04-18 10:10:00,63.21,63.23,63.18,63.2,38510.0,56.506,56.5238,56.4791,56.497,38510.0
2019-04-18 10:20:00,63.19,63.19,63.07,63.1,52791.0,56.4881,56.4881,56.3808,56.4076,52791.0
2019-04-18 10:30:00,63.11,63.14,63.09,63.13,36278.0,56.4166,56.4434,56.3987,56.4344,36278.0
2019-04-18 10:40:00,63.12,63.18,63.07,63.18,85984.0,56.4255,56.4791,56.3808,56.4791,85984.0
2019-04-18 10:50:00,63.18,63.24,63.15,63.23,458514.0,56.4791,56.5328,56.4523,56.5238,458514.0
2019-04-18 11:00:00,63.23,63.27,63.2,63.27,126950.0,56.5238,56.5596,56.497,56.5596,126950.0
2019-04-18 11:10:00,63.28,63.3,63.24,63.26,359308.0,56.5685,56.5864,56.5328,56.5507,359308.0
2019-04-18 11:20:00,63.27,63.28,63.21,63.24,43922.0,56.5596,56.5685,56.506,56.5328,43922.0
2019-04-18 11:30:00,63.24,63.29,63.23,63.29,20652.0,56.5328,56.5775,56.5238,56.5775,20652.0
2019-04-18 11:40:00,63.28,63.3,63.25,63.27,313368.0,56.5685,56.5864,56.5417,56.5596,313368.0
2019-04-18 11:50:00,63.27,63.29,63.26,63.28,166713.0,56.5596,56.5775,56.5507,56.5685,166713.0
2019-04-18 12:00:00,63.28,63.28,63.25,63.28,34221.0,56.5685,56.5685,56.5417,56.5685,34221.0
2019-04-18 12:10:00,63.28,63.29,63.26,63.29,38382.0,56.5685,56.5775,56.5507,56.5775,38382.0
2019-04-18 12:20:00,63.29,63.3,63.27,63.28,20076.0,56.5775,56.5864,56.5596,56.5685,20076.0
2019-04-18 12:30:00,63.28,63.3,63.27,63.28,8670.0,56.5685,56.5864,56.5596,56.5685,8670.0
2019-04-18 12:40:00,63.28,63.32,63.27,63.32,19660.0,56.5685,56.6043,56.5596,56.6043,19660.0
2019-04-18 12:50:00,63.32,63.33,63.28,63.28,38712.0,56.6043,56.6132,56.5685,56.5685,38712.0
2019-04-18 13:00:00,63.28,63.28,63.26,63.26,6997.0,56.5685,56.5685,56.5507,56.5507,6997.0
2019-04-18 13:10:00,63.26,63.3,63.26,63.28,17435.0,56.5507,56.5864,56.5507,56.5685,17435.0
2019-04-18 13:20:00,63.29,63.31,63.29,63.3,8116.0,56.5775,56.5954,56.5775,56.5864,8116.0
2019-04-18 13:30:00,63.29,63.34,63.29,63.32,127109.0,56.5775,56.6222,56.5775,56.6043,127109.0
2019-04-18 13:40:00,63.33,63.35,63.32,63.35,14858.0,56.6132,56.6311,56.6043,56.6311,14858.0
2019-04-18 13:50:00,63.35,63.36,63.33,63.34,25732.0,56.6311,56.64,56.6132,56.6222,25732.0
2019-04-18 14:00:00,63.33,63.34,63.3,63.34,31200.0,56.6132,56.6222,56.5864,56.6222,31200.0
2019-04-18 14:10:00,63.34,63.34,63.32,63.33,17439.0,56.6222,56.6222,56.6043,56.6132,17439.0
2019-04-18 14:20:00,63.33,63.34,63.32,63.34,15965.0,56.6132,56.6222,56.6043,56.6222,15965.0
2019-04-18 14:30:00,63.34,63.34,63.33,63.33,10589.0,56.6222,56.6222,56.6132,56.6132,10589.0
2019-04-18 14:40:00,63.34,63.38,63.33,63.36,49271.0,56.6222,56.6579,56.6132,56.64,49271.0
2019-04-18 14:50:00,63.35,63.37,63.35,63.36,31999.0,56.6311,56.649,56.6311,56.64,31999.0
2019-04-18 15:00:00,63.36,63.37,63.33,63.35,17173.0,56.64,56.649,56.6132,56.6311,17173.0
2019-04-18 15:10:00,63.34,63.36,63.34,63.35,15359.0,56.6222,56.64,56.6222,56.6311,15359.0
2019-04-18 15:20:00,63.35,63.36,63.34,63.36,24177.0,56.6311,56.64,56.6222,56.64,24177.0
2019-04-18 15:30:00,63.36,63.36,63.32,63.34,79011.0,56.64,56.64,56.6043,56.6222,79011.0
2019-04-18 15:40:00,63.33,63.34,63.32,63.34,56772.0,56.6132,56.6222,56.6043,56.6222,56772.0
2019-04-18 15:50:00,63.33,63.34,63.29,63.3,369274.0,56.6132,56.6222,56.5775,56.5864,369274.0
2019-04-22 09:30:00,62.9,62.9,62.76,62.85,104523.0,56.2288,56.2288,56.1037,56.1841,104523.0
2019-04-22 09:40:00,62.84,62.92,62.83,62.91,100221.0,56.1752,56.2467,56.1663,56.2378,100221.0
2019-04-22 09:50:00,62.91,62.93,62.89,62.93,92539.0,56.2378,56.2557,56.2199,56.2557,92539.0
2019-04-22 10:00:00,62.93,62.97,62.89,62.89,38189.0,56.2557,56.2914,56.2199,56.2199,38189.0
2019-04-22 10:10:00,62.89,62.89,62.84,62.86,35498.0,56.2199,56.2199,56.1752,56.1931,35498.0
2019-04-22 10:20:00,62.85,62.9,62.84,62.89,20889.0,56.1841,56.2288,56.1752,56.2199,20889.0
2019-04-22 10:30:00,62.89,62.9,62.83,62.83,20913.0,56.2199,56.2288,56.1663,56.1663,20913.0
2019-04-22 10:40:00,62.83,62.83,62.75,62.82,82494.0,56.1663,56.1663,56.0947,56.1573,82494.0
2019-04-22 10:50:00,62.83,62.91,62.81,62.91,78018.0,56.1663,56.2378,56.1484,56.2378,78018.0
2019-04-22 11:00:00,62.92,62.93,62.84,62.87,51712.0,56.2467,56.2557,56.1752,56.202,51712.0
2019-04-22 11:10:00,62.87,62.94,62.87,62.93,86250.0,56.202,56.2646,56.202,56.2557,86250.0
2019-04-22 11:20:00,62.93,62.96,62.9,62.92,65931.0,56.2557,56.2825,56.2288,56.2467,65931.0
2019-04-22 11:30:00,62.92,62.95,62.92,62.94,50631.0,56.2467,56.2735,56.2467,56.2646,50631.0
2019-04-22 11:40:00,62.94,62.95,62.9,62.9,38249.0,56.2646,56.2735,56.2288,56.2288,38249.0
2019-04-22 11:50:00,62.89,62.91,62.85,62.85,25074.0,56.2199,56.2378,56.1841,56.1841,25074.0
2019-04-22 12:00:00,62.85,62.9,62.84,62.89,37648.0,56.1841,56.2288,56.1752,56.2199,37648.0
2019-04-22 12:10:00,62.9,62.92,62.89,62.92,24663.0,56.2288,56.2467,56.2199,56.2467,24663.0
2019-04-22 12:20:00,62.92,62.95,62.91,62.95,27801.0,56.2467,56.2735,56.2378,56.2735,27801.0
2019-04-22 12:30:00,62.94,62.98,62.94,62.97,49170.0,56.2646,56.3004,56.2646,56.2914,49170.0
2019-04-22 12:40:00,62.98,62.99,62.96,62.97,24965.0,56.3004,56.3093,56.2825,56.2914,24965.0
2019-04-22 12:50:00,62.97,62.98,62.95,62.97,16680.0,56.2914,56.3004,56.2735,56.2914,16680.0
2019-04-22 13:00:00,62.97,62.98,62.95,62.96,15963.0,56.2914,56.3004,56.2735,56.2825,15963.0
2019-04-22 13:10:00,62.97,62.99,62.96,62.99,15378.0,56.2914,56.3093,56.2825,56.3093,15378.0
2019-04-22 13:20:00,62.99,63.01,62.99,63.0,14594.0,56.3093,56.3272,56.3093,56.3182,14594.0
2019-04-22 13:30:00,63.0,63.03,63.0,63.02,9900.0,56.3182,56.345,56.3182,56.3361,9900.0
2019-04-22 13:40:00,63.02,63.03,62.98,62.99,149672.0,56.3361,56.345,56.3004,56.3093,149672.0
2019-04-22 13:50:00,62.98,62.99,62.97,62.97,32353.0,56.3004,56.3093,56.2914,56.2914,32353.0
2019-04-22 14:00:00,62.97,62.99,62.96,62.97,24377.0,56.2914,56.3093,56.2825,56.2914,24377.0
2019-04-22 14:10:00,62.97,62.98,62.96,62.97,2900.0,56.2914,56.3004,56.2825,56.2914,2900.0
2019-04-22 14:20:00,62.98,63.0,62.97,62.99,18093.0,56.3004,56.3182,56.2914,56.3093,18093.0
2019-04-22 14:30:00,62.98,62.98,62.95,62.95,14834.0,56.3004,56.3004,56.2735,56.2735,14834.0
2019-04-22 14:40:00,62.95,62.97,62.95,62.96,8710.0,56.2735,56.2914,56.2735,56.2825,8710.0
2019-04-22 14:50:00,62.96,62.98,62.95,62.98,2170.0,56.2825,56.3004,56.2735,56.3004,2170.0
2019-04-22 15:00:00,62.98,62.99,62.94,62.95,36328.0,56.3004,56.3093,56.2646,56.2735,36328.0
2019-04-22 15:10:00,62.95,62.98,62.95,62.97,6210.0,56.2735,56.3004,56.2735,56.2914,6210.0
2019-04-22 15:20:00,62.97,62.99,62.97,62.98,8514.0,56.2914,56.3093,56.2914,56.3004,8514.0
2019-04-22 15:30:00,62.98,63.0,62.96,63.0,88393.0,56.3004,56.3182,56.2825,56.3182,88393.0
2019-04-22 15:40:00,63.0,63.03,62.98,63.02,245950.0,56.3182,56.345,56.3004,56.3361,245950.0
2019-04-22 15:50:00,63.02,63.03,62.96,62.96,195304.0,56.3361,56.345,56.2825,56.2825,195304.0
2019-04-23 09:30:00,62.98,63.02,62.9,63.02,90243.0,56.3004,56.3361,56.2288,56.3361,90243.0
2019-04-23 09:40:00,63.02,63.05,62.98,62.99,49790.0,56.3361,56.3629,56.3004,56.3093,49790.0
2019-04-23 09:50:00,63.0,63.0,62.97,63.0,51664.0,56.3182,56.3182,56.2914,56.3182,51664.0
2019-04-23 10:00:00,63.0,63.05,62.98,63.01,38285.0,56.3182,56.3629,56.3004,56.3272,38285.0
2019-04-23 10:10:00,63.02,63.03,62.96,62.96,69011.0,56.3361,56.345,56.2825,56.2825,69011.0
2019-04-23 10:20:00,62.96,63.02,62.95,63.0,64516.0,56.2825,56.3361,56.2735,56.3182,64516.0
2019-04-23 10:30:00,63.0,63.01,62.93,62.96,78639.0,56.3182,56.3272,56.2557,56.2825,78639.0
2019-04-23 10:40:00,62.96,63.0,62.95,62.96,34745.0,56.2825,56.3182,56.2735,56.2825,34745.0
2019-04-23 10:50:00,62.95,63.03,62.95,63.03,102052.0,56.2735,56.345,56.2735,56.345,102052.0
2019-04-23 11:00:00,63.03,63.06,63.03,63.04,33502.0,56.345,56.3719,56.345,56.354,33502.0
2019-04-23 11:10:00,63.04,63.08,63.04,63.08,32800.0,56.354,56.3897,56.354,56.3897,32800.0
2019-04-23 11:20:00,63.09,63.11,63.08,63.11,68281.0,56.3987,56.4166,56.3897,56.4166,68281.0
2019-04-23 11:30:00,63.11,63.18,63.09,63.16,48229.0,56.4166,56.4791,56.3987,56.4613,48229.0
2019-04-23 11:40:00,63.17,63.22,63.14,63.22,60654.0,56.4702,56.5149,56.4434,56.5149,60654.0
2019-04-23 11:50:00,63.22,63.3,63.21,63.3,54438.0,56.5149,56.5864,56.506,56.5864,54438.0
2019-04-23 12:00:00,63.3,63.36,63.29,63.36,70030.0,56.5864,56.64,56.5775,56.64,70030.0
2019-04-23 12:10:00,63.35,63.36,63.31,63.32,70853.0,56.6311,56.64,56.5954,56.6043,70853.0
2019-04-23 12:20:00,63.33,63.33,63.28,63.3,47707.0,56.6132,56.6132,56.5685,56.5864,47707.0
2019-04-23 12:30:00,63.3,63.3,63.25,63.29,45231.0,56.5864,56.5864,56.5417,56.5775,45231.0
2019-04-23 12:40:00,63.29,63.3,63.28,63.3,12334.0,56.5775,56.5864,56.5685,56.5864,12334.0
2019-04-23 12:50:00,63.29,63.29,63.27,63.29,14966.0,56.5775,56.5775,56.5596,56.5775,14966.0
2019-04-23 13:00:00,63.3,63.31,63.26,63.27,48459.0,56.5864,56.5954,56.5507,56.5596,48459.0
2019-04-23 13:10:00,63.28,63.29,63.25,63.26,58537.0,56.5685,56.5775,56.5417,56.5507,58537.0
2019-04-23 13:20:00,63.26,63.26,63.23,63.24,71650.0,56.5507,56.5507,56.5238,56.5328,71650.0
2019-04-23 13:30:00,63.24,63.24,63.22,63.22,107366.0,56.5328,56.5328,56.5149,56.5149,107366.0
2019-04-23 13:40:00,63.23,63.24,63.22,63.23,56029.0,56.5238,56.5328,56.5149,56.5238,56029.0
2019-04-23 13:50:00,63.22,63.23,63.19,63.19,58463.0,56.5149,56.5238,56.4881,56.4881,58463.0
2019-04-23 14:00:00,63.19,63.2,63.17,63.19,78126.0,56.4881,56.497,56.4702,56.4881,78126.0
2019-04-23 14:10:00,63.2,63.23,63.19,63.23,35932.0,56.497,56.5238,56.4881,56.5238,35932.0
2019-04-23 14:20:00,63.23,63.23,63.21,63.22,33293.0,56.5238,56.5238,56.506,56.5149,33293.0
2019-04-23 14:30:00,63.22,63.24,63.21,63.23,15041.0,56.5149,56.5328,56.506,56.5238,15041.0
2019-04-23 14:40:00,63.23,63.24,63.23,63.24,3302.0,56.5238,56.5328,56.5238,56.5328,3302.0
2019-04-23 14:50:00,63.23,63.27,63.23,63.27,39430.0,56.5238,56.5596,56.5238,56.5596,39430.0
2019-04-23 15:00:00,63.28,63.28,63.25,63.26,37529.0,56.5685,56.5685,56.5417,56.5507,37529.0
2019-04-23 15:10:00,63.26,63.26,63.23,63.24,11533.0,56.5507,56.5507,56.5238,56.5328,11533.0
2019-04-23 15:20:00,63.25,63.26,63.24,63.25,60595.0,56.5417,56.5507,56.5328,56.5417,60595.0
2019-04-23 15:30:00,63.25,63.25,63.2,63.22,29957.0,56.5417,56.5417,56.497,56.5149,29957.0
2019-04-23 15:40:00,63.22,63.23,63.2,63.22,137233.0,56.5149,56.5238,56.497,56.5149,137233.0
2019-04-23 15:50:00,63.22,63.26,63.2,63.24,197870.0,56.5149,56.5507,56.497,56.5328,197870.0
2019-04-24 09:30:00,61.8,61.82,61.7,61.74,260949.0,55.2455,55.2634,55.1561,55.1919,260949.0
2019-04-24 09:40:00,61.75,61.75,61.58,61.59,222514.0,55.2008,55.2008,55.0488,55.0578,222514.0
2019-04-24 09:50:00,61.59,61.65,61.59,61.65,114477.0,55.0578,55.1114,55.0578,55.1114,114477.0
2019-04-24 10:00:00,61.64,61.64,61.51,61.52,136529.0,55.1025,55.1025,54.9863,54.9952,136529.0
2019-04-24 10:10:00,61.52,61.54,61.44,61.47,109165.0,54.9952,55.0131,54.9237,54.9505,109165.0
2019-04-24 10:20:00,61.47,61.6,61.44,61.58,111315.0,54.9505,55.0667,54.9237,55.0488,111315.0
2019-04-24 10:30:00,61.59,61.6,61.53,61.55,55819.0,55.0578,55.0667,55.0041,55.022,55819.0
2019-04-24 10:40:00,61.55,61.58,61.53,61.58,69080.0,55.022,55.0488,55.0041,55.0488,69080.0
2019-04-24 10:50:00,61.58,61.65,61.55,61.65,44229.0,55.0488,55.1114,55.022,55.1114,44229.0
2019-04-24 11:00:00,61.65,61.7,61.63,61.7,58116.0,55.1114,55.1561,55.0935,55.1561,58116.0
2019-04-24 11:10:00,61.71,61.73,61.63,61.68,58834.0,55.165,55.1829,55.0935,55.1382,58834.0
2019-04-24 11:20:00,61.68,61.68,61.63,61.64,11213.0,55.1382,55.1382,55.0935,55.1025,11213.0
2019-04-24 11:30:00,61.64,61.72,61.64,61.71,44200.0,55.1025,55.174,55.1025,55.165,44200.0
2019-04-24 11:40:00,61.71,61.72,61.65,61.66,16243.0,55.165,55.174,55.1114,55.1204,16243.0
2019-04-24 11:50:00,61.65,61.68,61.62,61.66,24321.0,55.1114,55.1382,55.0846,55.1204,24321.0
2019-04-24 12:00:00,61.65,61.66,61.59,61.6,77657.0,55.1114,55.1204,55.0578,55.0667,77657.0
2019-04-24 12:10:00,61.61,61.62,61.59,61.62,16858.0,55.0757,55.0846,55.0578,55.0846,16858.0
2019-04-24 12:20:00,61.61,61.61,61.56,61.57,78507.0,55.0757,55.0757,55.031,55.0399,78507.0
2019-04-24 12:30:00,61.57,61.57,61.47,61.48,34127.0,55.0399,55.0399,54.9505,54.9594,34127.0
2019-04-24 12:40:00,61.47,61.48,61.45,61.46,29280.0,54.9505,54.9594,54.9326,54.9416,29280.0
2019-04-24 12:50:00,61.46,61.46,61.37,61.38,43312.0,54.9416,54.9416,54.8611,54.87,43312.0
2019-04-24 13:00:00,61.38,61.43,61.36,61.4,61320.0,54.87,54.9147,54.8522,54.8879,61320.0
2019-04-24 13:10:00,61.4,61.42,61.37,61.41,39130.0,54.8879,54.9058,54.8611,54.8969,39130.0
2019-04-24 13:20:00,61.42,61.5,61.42,61.46,54767.0,54.9058,54.9773,54.9058,54.9416,54767.0
2019-04-24 13:30:00,61.46,61.47,61.43,61.45,62033.0,54.9416,54.9505,54.9147,54.9326,62033.0
2019-04-24 13:40:00,61.45,61.51,61.45,61.5,349083.0,54.9326,54.9863,54.9326,54.9773,349083.0
2019-04-24 13:50:00,61.5,61.51,61.46,61.47,47622.0,54.9773,54.9863,54.9416,54.9505,47622.0
2019-04-24 14:00:00,61.47,61.49,61.45,61.47,18440.0,54.9505,54.9684,54.9326,54.9505,18440.0
2019-04-24 14:10:00,61.48,61.48,61.44,61.45,16375.0,54.9594,54.9594,54.9237,54.9326,16375.0
2019-04-24 14:20:00,61.44,61.45,61.38,61.39,55075.0,54.9237,54.9326,54.87,54.879,55075.0
2019-04-24 14:30:00,61.39,61.4,61.37,61.39,41019.0,54.879,54.8879,54.8611,54.879,41019.0
2019-04-24 14:40:00,61.38,61.45,61.36,61.45,34867.0,54.87,54.9326,54.8522,54.9326,34867.0
2019-04-24 14:50:00,61.45,61.47,61.42,61.47,42199.0,54.9326,54.9505,54.9058,54.9505,42199.0
2019-04-24 15:00:00,61.47,61.49,61.44,61.45,17951.0,54.9505,54.9684,54.9237,54.9326,17951.0
2019-04-24 15:10:00,61.44,61.46,61.39,61.43,31544.0,54.9237,54.9416,54.879,54.9147,31544.0
2019-04-24 15:20:00,61.43,61.45,61.43,61.44,34734.0,54.9147,54.9326,54.9147,54.9237,34734.0
2019-04-24 15:30:00,61.45,61.56,61.44,61.55,196554.0,54.9326,55.031,54.9237,55.022,196554.0
2019-04-24 15:40:00,61.56,61.61,61.56,61.61,239653.0,55.031,55.0757,55.031,55.0757,239653.0
2019-04-24 15:50:00,61.6,61.62,61.57,61.6,341804.0,55.0667,55.0846,55.0399,55.0667,341804.0
2019-04-25 09:30:00,61.12,61.15,61.03,61.05,146449.0,54.6376,54.6644,54.5572,54.575,146449.0
2019-04-25 09:40:00,61.05,61.11,61.0,61.11,86360.0,54.575,54.6287,54.5303,54.6287,86360.0
2019-04-25 09:50:00,61.11,61.11,61.06,61.08,63268.0,54.6287,54.6287,54.584,54.6019,63268.0
2019-04-25 10:00:00,61.08,61.12,61.07,61.1,66346.0,54.6019,54.6376,54.5929,54.6197,66346.0
2019-04-25 10:10:00,61.1,61.1,60.99,61.04,79866.0,54.6197,54.6197,54.5214,54.5661,79866.0
2019-04-25 10:20:00,61.04,61.04,60.98,61.02,35679.0,54.5661,54.5661,54.5125,54.5482,35679.0
2019-04-25 10:30:00,61.01,61.06,60.96,61.06,60256.0,54.5393,54.584,54.4946,54.584,60256.0
2019-04-25 10:40:00,61.06,61.1,61.02,61.1,26049.0,54.584,54.6197,54.5482,54.6197,26049.0
2019-04-25 10:50:00,61.1,61.12,61.03,61.11,53506.0,54.6197,54.6376,54.5572,54.6287,53506.0
2019-04-25 11:00:00,61.1,61.17,61.08,61.1,40575.0,54.6197,54.6823,54.6019,54.6197,40575.0
2019-04-25 11:10:00,61.09,61.13,61.05,61.09,19846.0,54.6108,54.6466,54.575,54.6108,19846.0
2019-04-25 11:20:00,61.1,61.19,61.09,61.15,73149.0,54.6197,54.7002,54.6108,54.6644,73149.0
2019-04-25 11:30:00,61.15,61.2,61.15,61.19,44398.0,54.6644,54.7091,54.6644,54.7002,44398.0
2019-04-25 11:40:00,61.19,61.22,61.15,61.15,84440.0,54.7002,54.727,54.6644,54.6644,84440.0
2019-04-25 11:50:00,61.16,61.21,61.13,61.14,42047.0,54.6734,54.7181,54.6466,54.6555,42047.0
2019-04-25 12:00:00,61.14,61.17,61.13,61.16,29268.0,54.6555,54.6823,54.6466,54.6734,29268.0
2019-04-25 12:10:00,61.16,61.16,61.09,61.11,26930.0,54.6734,54.6734,54.6108,54.6287,26930.0
2019-04-25 12:20:00,61.11,61.12,61.04,61.05,43162.0,54.6287,54.6376,54.5661,54.575,43162.0
2019-04-25 12:30:00,61.05,61.13,61.03,61.12,61344.0,54.575,54.6466,54.5572,54.6376,61344.0
2019-04-25 12:40:00,61.12,61.12,61.07,61.11,32324.0,54.6376,54.6376,54.5929,54.6287,32324.0
2019-04-25 12:50:00,61.11,61.12,61.09,61.11,16822.0,54.6287,54.6376,54.6108,54.6287,16822.0
2019-04-25 13:00:00,61.1,61.11,61.05,61.09,45083.0,54.6197,54.6287,54.575,54.6108,45083.0
2019-04-25 13:10:00,61.08,61.11,61.08,61.11,41087.0,54.6019,54.6287,54.6019,54.6287,41087.0
2019-04-25 13:20:00,61.11,61.15,61.1,61.12,34012.0,54.6287,54.6644,54.6197,54.6376,34012.0
2019-04-25 13:30:00,61.12,61.18,61.12,61.18,27592.0,54.6376,54.6913,54.6376,54.6913,27592.0
2019-04-25 13:40:00,61.19,61.22,61.18,61.21,23410.0,54.7002,54.727,54.6913,54.7181,23410.0
2019-04-25 13:50:00,61.2,61.22,61.17,61.2,12022.0,54.7091,54.727,54.6823,54.7091,12022.0
2019-04-25 14:00:00,61.2,61.24,61.2,61.23,10283.0,54.7091,54.7449,54.7091,54.736,10283.0
2019-04-25 14:10:00,61.23,61.27,61.23,61.27,10020.0,54.736,54.7717,54.736,54.7717,10020.0
2019-04-25 14:20:00,61.26,61.26,61.19,61.21,14457.0,54.7628,54.7628,54.7002,54.7181,14457.0
2019-04-25 14:30:00,61.21,61.23,61.2,61.23,12389.0,54.7181,54.736,54.7091,54.736,12389.0
2019-04-25 14:40:00,61.23,61.25,61.23,61.25,9154.0,54.736,54.7538,54.736,54.7538,9154.0
2019-04-25 14:50:00,61.25,61.27,61.23,61.27,8572.0,54.7538,54.7717,54.736,54.7717,8572.0
2019-04-25 15:00:00,61.26,61.28,61.23,61.25,38009.0,54.7628,54.7807,54.736,54.7538,38009.0
2019-04-25 15:10:00,61.25,61.25,61.22,61.24,27423.0,54.7538,54.7538,54.727,54.7449,27423.0
2019-04-25 15:20:00,61.24,61.26,61.23,61.24,17346.0,54.7449,54.7628,54.736,54.7449,17346.0
2019-04-25 15:30:00,61.25,61.26,61.22,61.24,49649.0,54.7538,54.7628,54.727,54.7449,49649.0
2019-04-25 15:40:00,61.24,61.29,61.23,61.23,34876.0,54.7449,54.7896,54.736,54.736,34876.0
2019-04-25 15:50:00,61.24,61.28,61.23,61.25,290675.0,54.7449,54.7807,54.736,54.7538,290675.0
2019-04-26 09:30:00,61.04,61.09,60.92,60.92,166879.0,54.5661,54.6108,54.4588,54.4588,166879.0
2019-04-26 09:40:00,60.94,61.02,60.93,61.02,116214.0,54.4767,54.5482,54.4678,54.5482,116214.0
2019-04-26 09:50:00,61.02,61.04,60.9,60.92,83656.0,54.5482,54.5661,54.441,54.4588,83656.0
2019-04-26 10:00:00,60.91,60.96,60.87,60.93,39306.0,54.4499,54.4946,54.4141,54.4678,39306.0
2019-04-26 10:10:00,60.94,61.02,60.94,61.01,73209.0,54.4767,54.5482,54.4767,54.5393,73209.0
2019-04-26 10:20:00,61.01,61.11,61.0,61.11,99667.0,54.5393,54.6287,54.5303,54.6287,99667.0
2019-04-26 10:30:00,61.11,61.14,61.1,61.14,63826.0,54.6287,54.6555,54.6197,54.6555,63826.0
2019-04-26 10:40:00,61.14,61.15,61.11,61.13,57653.0,54.6555,54.6644,54.6287,54.6466,57653.0
2019-04-26 10:50:00,61.12,61.18,61.09,61.1,74757.0,54.6376,54.6913,54.6108,54.6197,74757.0
2019-04-26 11:00:00,61.1,61.14,61.06,61.14,39548.0,54.6197,54.6555,54.584,54.6555,39548.0
2019-04-26 11:10:00,61.14,61.19,61.13,61.16,40297.0,54.6555,54.7002,54.6466,54.6734,40297.0
2019-04-26 11:20:00,61.16,61.22,61.16,61.21,47803.0,54.6734,54.727,54.6734,54.7181,47803.0
2019-04-26 11:30:00,61.2,61.2,61.14,61.15,27058.0,54.7091,54.7091,54.6555,54.6644,27058.0
2019-04-26 11:40:00,61.15,61.17,61.14,61.17,14812.0,54.6644,54.6823,54.6555,54.6823,14812.0
2019-04-26 11:50:00,61.17,61.17,61.13,61.15,22789.0,54.6823,54.6823,54.6466,54.6644,22789.0
2019-04-26 12:00:00,61.15,61.16,61.13,61.13,14433.0,54.6644,54.6734,54.6466,54.6466,14433.0
2019-04-26 12:10:00,61.12,61.16,61.11,61.16,14431.0,54.6376,54.6734,54.6287,54.6734,14431.0
2019-04-26 12:20:00,61.16,61.16,61.12,61.13,20392.0,54.6734,54.6734,54.6376,54.6466,20392.0
2019-04-26 12:30:00,61.13,61.13,61.09,61.1,48915.0,54.6466,54.6466,54.6108,54.6197,48915.0
2019-04-26 12:40:00,61.1,61.11,61.08,61.11,32905.0,54.6197,54.6287,54.6019,54.6287,32905.0
2019-04-26 12:50:00,61.12,61.12,61.08,61.1,32774.0,54.6376,54.6376,54.6019,54.6197,32774.0
2019-04-26 13:00:00,61.1,61.1,61.06,61.07,36317.0,54.6197,54.6197,54.584,54.5929,36317.0
2019-04-26 13:10:00,61.07,61.09,61.06,61.07,29001.0,54.5929,54.6108,54.584,54.5929,29001.0
2019-04-26 13:20:00,61.07,61.08,61.03,61.08,46687.0,54.5929,54.6019,54.5572,54.6019,46687.0
2019-04-26 13:30:00,61.08,61.09,61.04,61.05,13060.0,54.6019,54.6108,54.5661,54.575,13060.0
2019-04-26 13:40:00,61.04,61.08,61.03,61.08,16546.0,54.5661,54.6019,54.5572,54.6019,16546.0
2019-04-26 13:50:00,61.09,61.1,61.07,61.08,12943.0,54.6108,54.6197,54.5929,54.6019,12943.0
2019-04-26 14:00:00,61.07,61.09,61.03,61.09,29634.0,54.5929,54.6108,54.5572,54.6108,29634.0
2019-04-26 14:10:00,61.09,61.11,61.07,61.1,18276.0,54.6108,54.6287,54.5929,54.6197,18276.0
2019-04-26 14:20:00,61.1,61.15,61.1,61.12,12704.0,54.6197,54.6644,54.6197,54.6376,12704.0
2019-04-26 14:30:00,61.12,61.13,61.09,61.1,35952.0,54.6376,54.6466,54.6108,54.6197,35952.0
2019-04-26 14:40:00,61.1,61.11,61.06,61.06,98769.0,54.6197,54.6287,54.584,54.584,98769.0
2019-04-26 14:50:00,61.06,61.07,61.05,61.07,34102.0,54.584,54.5929,54.575,54.5929,34102.0
2019-04-26 15:00:00,61.08,61.12,61.07,61.1,77198.0,54.6019,54.6376,54.5929,54.6197,77198.0
2019-04-26 15:10:00,61.1,61.11,61.08,61.08,29708.0,54.6197,54.6287,54.6019,54.6019,29708.0
2019-04-26 15:20:00,61.08,61.09,61.06,61.07,66074.0,54.6019,54.6108,54.584,54.5929,66074.0
2019-04-26 15:30:00,61.06,61.1,61.05,61.09,74276.0,54.584,54.6197,54.575,54.6108,74276.0
2019-04-26 15:40:00,61.09,61.1,61.07,61.08,211453.0,54.6108,54.6197,54.5929,54.6019,211453.0
2019-04-26 15:50:00,61.08,61.15,61.04,61.15,327022.0,54.6019,54.6644,54.5661,54.6644,327022.0
2019-04-29 09:30:00,62.0,62.08,62.0,62.03,76428.0,55.4243,55.4958,55.4243,55.4511,76428.0
2019-04-29 09:40:00,62.03,62.06,62.0,62.01,213500.0,55.4511,55.4779,55.4243,55.4332,213500.0
2019-04-29 09:50:00,62.01,62.01,61.94,61.95,209191.0,55.4332,55.4332,55.3707,55.3796,209191.0
2019-04-29 10:00:00,61.95,61.95,61.92,61.93,41192.0,55.3796,55.3796,55.3528,55.3617,41192.0
2019-04-29 10:10:00,61.94,61.96,61.92,61.96,86578.0,55.3707,55.3885,55.3528,55.3885,86578.0
2019-04-29 10:20:00,61.96,61.98,61.94,61.95,59524.0,55.3885,55.4064,55.3707,55.3796,59524.0
2019-04-29 10:30:00,61.95,62.0,61.93,61.98,140759.0,55.3796,55.4243,55.3617,55.4064,140759.0
2019-04-29 10:40:00,61.99,62.02,61.97,62.01,43862.0,55.4154,55.4422,55.3975,55.4332,43862.0
2019-04-29 10:50:00,62.02,62.05,62.01,62.04,135557.0,55.4422,55.469,55.4332,55.46,135557.0
2019-04-29 11:00:00,62.04,62.04,61.98,61.99,74507.0,55.46,55.46,55.4064,55.4154,74507.0
2019-04-29 11:10:00,62.0,62.01,61.96,61.97,46901.0,55.4243,55.4332,55.3885,55.3975,46901.0
2019-04-29 11:20:00,61.97,62.01,61.96,61.98,88369.0,55.3975,55.4332,55.3885,55.4064,88369.0
2019-04-29 11:30:00,61.98,62.0,61.97,61.98,73111.0,55.4064,55.4243,55.3975,55.4064,73111.0
2019-04-29 11:40:00,61.97,61.98,61.95,61.95,20268.0,55.3975,55.4064,55.3796,55.3796,20268.0
2019-04-29 11:50:00,61.95,61.97,61.94,61.94,14756.0,55.3796,55.3975,55.3707,55.3707,14756.0
2019-04-29 12:00:00,61.95,62.0,61.92,61.99,12678.0,55.3796,55.4243,55.3528,55.4154,12678.0
2019-04-29 12:10:00,62.0,62.01,61.99,62.01,21637.0,55.4243,55.4332,55.4154,55.4332,21637.0
2019-04-29 12:20:00,62.02,62.05,62.02,62.04,18566.0,55.4422,55.469,55.4422,55.46,18566.0
2019-04-29 12:30:00,62.04,62.1,62.03,62.08,328454.0,55.46,55.5137,55.4511,55.4958,328454.0
2019-04-29 12:40:00,62.09,62.1,62.05,62.09,20920.0,55.5047,55.5137,55.469,55.5047,20920.0
2019-04-29 12:50:00,62.1,62.15,62.09,62.1,18696.0,55.5137,55.5584,55.5047,55.5137,18696.0
2019-04-29 13:00:00,62.1,62.12,62.09,62.1,17853.0,55.5137,55.5316,55.5047,55.5137,17853.0
2019-04-29 13:10:00,62.1,62.11,62.07,62.11,14435.0,55.5137,55.5226,55.4869,55.5226,14435.0
2019-04-29 13:20:00,62.11,62.13,62.1,62.11,14840.0,55.5226,55.5405,55.5137,55.5226,14840.0
2019-04-29 13:30:00,62.11,62.12,62.07,62.09,9897.0,55.5226,55.5316,55.4869,55.5047,9897.0
2019-04-29 13:40:00,62.09,62.09,62.06,62.06,11179.0,55.5047,55.5047,55.4779,55.4779,11179.0
2019-04-29 13:50:00,62.06,62.08,62.05,62.07,32493.0,55.4779,55.4958,55.469,55.4869,32493.0
2019-04-29 14:00:00,62.07,62.08,62.05,62.07,35248.0,55.4869,55.4958,55.469,55.4869,35248.0
2019-04-29 14:10:00,62.07,62.11,62.05,62.11,58532.0,55.4869,55.5226,55.469,55.5226,58532.0
2019-04-29 14:20:00,62.12,62.13,62.1,62.12,29979.0,55.5316,55.5405,55.5137,55.5316,29979.0
2019-04-29 14:30:00,62.13,62.13,62.09,62.1,20332.0,55.5405,55.5405,55.5047,55.5137,20332.0
2019-04-29 14:40:00,62.11,62.11,62.09,62.09,22914.0,55.5226,55.5226,55.5047,55.5047,22914.0
2019-04-29 14:50:00,62.1,62.11,62.08,62.11,84466.0,55.5137,55.5226,55.4958,55.5226,84466.0
2019-04-29 15:00:00,62.1,62.13,62.08,62.13,12144.0,55.5137,55.5405,55.4958,55.5405,12144.0
2019-04-29 15:10:00,62.12,62.13,62.09,62.11,21857.0,55.5316,55.5405,55.5047,55.5226,21857.0
2019-04-29 15:20:00,62.1,62.11,62.06,62.09,111219.0,55.5137,55.5226,55.4779,55.5047,111219.0
2019-04-29 15:30:00,62.09,62.11,62.07,62.1,91162.0,55.5047,55.5226,55.4869,55.5137,91162.0
2019-04-29 15:40:00,62.09,62.09,62.03,62.05,82078.0,55.5047,55.5047,55.4511,55.469,82078.0
2019-04-29 15:50:00,62.06,62.09,62.03,62.07,320509.0,55.4779,55.5047,55.4511,55.4869,320509.0
2019-04-30 09:30:00,61.35,61.4,61.26,61.37,183461.0,54.8432,54.8879,54.7628,54.8611,183461.0
2019-04-30 09:40:00,61.37,61.42,61.34,61.4,114110.0,54.8611,54.9058,54.8343,54.8879,114110.0
2019-04-30 09:50:00,61.4,61.41,61.36,61.4,81193.0,54.8879,54.8969,54.8522,54.8879,81193.0
2019-04-30 10:00:00,61.4,61.41,61.32,61.32,103838.0,54.8879,54.8969,54.8164,54.8164,103838.0
2019-04-30 10:10:00,61.32,61.33,61.3,61.3,60490.0,54.8164,54.8254,54.7985,54.7985,60490.0
2019-04-30 10:20:00,61.31,61.32,61.22,61.26,75911.0,54.8075,54.8164,54.727,54.7628,75911.0
2019-04-30 10:30:00,61.26,61.32,61.24,61.28,85195.0,54.7628,54.8164,54.7449,54.7807,85195.0
2019-04-30 10:40:00,61.29,61.33,61.27,61.3,67176.0,54.7896,54.8254,54.7717,54.7985,67176.0
2019-04-30 10:50:00,61.29,61.31,61.26,61.26,39712.0,54.7896,54.8075,54.7628,54.7628,39712.0
2019-04-30 11:00:00,61.26,61.26,61.12,61.13,108820.0,54.7628,54.7628,54.6376,54.6466,108820.0
2019-04-30 11:10:00,61.13,61.2,61.11,61.19,70001.0,54.6466,54.7091,54.6287,54.7002,70001.0
2019-04-30 11:20:00,61.19,61.25,61.18,61.2,47079.0,54.7002,54.7538,54.6913,54.7091,47079.0
2019-04-30 11:30:00,61.2,61.3,61.19,61.3,46808.0,54.7091,54.7985,54.7002,54.7985,46808.0
2019-04-30 11:40:00,61.3,61.32,61.27,61.31,32048.0,54.7985,54.8164,54.7717,54.8075,32048.0
2019-04-30 11:50:00,61.3,61.38,61.3,61.32,69720.0,54.7985,54.87,54.7985,54.8164,69720.0
2019-04-30 12:00:00,61.33,61.34,61.29,61.31,100831.0,54.8254,54.8343,54.7896,54.8075,100831.0
2019-04-30 12:10:00,61.32,61.39,61.32,61.36,237481.0,54.8164,54.879,54.8164,54.8522,237481.0
2019-04-30 12:20:00,61.36,61.39,61.34,61.36,172840.0,54.8522,54.879,54.8343,54.8522,172840.0
2019-04-30 12:30:00,61.36,61.36,61.32,61.33,57152.0,54.8522,54.8522,54.8164,54.8254,57152.0
2019-04-30 12:40:00,61.34,61.36,61.31,61.32,56126.0,54.8343,54.8522,54.8075,54.8164,56126.0
2019-04-30 12:50:00,61.33,61.36,61.32,61.35,71277.0,54.8254,54.8522,54.8164,54.8432,71277.0
2019-04-30 13:00:00,61.37,61.41,61.35,61.35,15496.0,54.8611,54.8969,54.8432,54.8432,15496.0
2019-04-30 13:10:00,61.35,61.37,61.34,61.35,18407.0,54.8432,54.8611,54.8343,54.8432,18407.0
2019-04-30 13:20:00,61.35,61.37,61.34,61.35,32960.0,54.8432,54.8611,54.8343,54.8432,32960.0
2019-04-30 13:30:00,61.35,61.45,61.34,61.45,39271.0,54.8432,54.9326,54.8343,54.9326,39271.0
2019-04-30 13:40:00,61.45,61.54,61.45,61.53,29483.0,54.9326,55.0131,54.9326,55.0041,29483.0
2019-04-30 13:50:00,61.54,61.54,61.48,61.52,16984.0,55.0131,55.0131,54.9594,54.9952,16984.0
2019-04-30 14:00:00,61.53,61.54,61.47,61.48,33667.0,55.0041,55.0131,54.9505,54.9594,33667.0
2019-04-30 14:10:00,61.47,61.53,61.47,61.52,28848.0,54.9505,55.0041,54.9505,54.9952,28848.0
2019-04-30 14:20:00,61.53,61.6,61.53,61.54,53423.0,55.0041,55.0667,55.0041,55.0131,53423.0
2019-04-30 14:30:00,61.54,61.54,61.49,61.52,34453.0,55.0131,55.0131,54.9684,54.9952,34453.0
2019-04-30 14:40:00,61.52,61.53,61.5,61.51,36347.0,54.9952,55.0041,54.9773,54.9863,36347.0
2019-04-30 14:50:00,61.51,61.51,61.46,61.48,69277.0,54.9863,54.9863,54.9416,54.9594,69277.0
2019-04-30 15:00:00,61.48,61.52,61.46,61.51,56650.0,54.9594,54.9952,54.9416,54.9863,56650.0
2019-04-30 15:10:00,61.5,61.5,61.42,61.43,28618.0,54.9773,54.9773,54.9058,54.9147,28618.0
2019-04-30 15:20:00,61.43,61.47,61.4,61.41,51651.0,54.9147,54.9505,54.8879,54.8969,51651.0
2019-04-30 15:30:00,61.41,61.45,61.4,61.44,58446.0,54.8969,54.9326,54.8879,54.9237,58446.0
2019-04-30 15:40:00,61.45,61.51,61.4,61.5,250740.0,54.9326,54.9863,54.8879,54.9773,250740.0
2019-04-30 15:50:00,61.5,61.55,61.49,61.49,397728.0,54.9773,55.022,54.9684,54.9684,397728.0
2019-05-01 09:30:00,61.67,61.7,61.63,61.66,97846.0,55.1293,55.1561,55.0935,55.1204,97846.0
2019-05-01 09:40:00,61.67,61.67,61.59,61.6,54300.0,55.1293,55.1293,55.0578,55.0667,54300.0
2019-05-01 09:50:00,61.6,61.62,61.53,61.56,84475.0,55.0667,55.0846,55.0041,55.031,84475.0
2019-05-01 10:00:00,61.55,61.79,61.47,61.73,209377.0,55.022,55.2366,54.9505,55.1829,209377.0
2019-05-01 10:10:00,61.74,61.79,61.73,61.77,112254.0,55.1919,55.2366,55.1829,55.2187,112254.0
2019-05-01 10:20:00,61.78,61.8,61.71,61.71,94261.0,55.2276,55.2455,55.165,55.165,94261.0
2019-05-01 10:30:00,61.7,61.71,61.66,61.66,89448.0,55.1561,55.165,55.1204,55.1204,89448.0
2019-05-01 10:40:00,61.67,61.69,61.62,61.67,87018.0,55.1293,55.1472,55.0846,55.1293,87018.0
2019-05-01 10:50:00,61.66,61.66,61.62,61.65,38541.0,55.1204,55.1204,55.0846,55.1114,38541.0
2019-05-01 11:00:00,61.64,61.69,61.61,61.67,45131.0,55.1025,55.1472,55.0757,55.1293,45131.0
2019-05-01 11:10:00,61.68,61.73,61.67,61.71,30440.0,55.1382,55.1829,55.1293,55.165,30440.0
2019-05-01 11:20:00,61.71,61.78,61.71,61.76,89919.0,55.165,55.2276,55.165,55.2097,89919.0
2019-05-01 11:30:00,61.76,61.86,61.76,61.84,162307.0,55.2097,55.2991,55.2097,55.2813,162307.0
2019-05-01 11:40:00,61.85,61.88,61.83,61.83,100156.0,55.2902,55.317,55.2723,55.2723,100156.0
2019-05-01 11:50:00,61.82,61.82,61.77,61.77,23249.0,55.2634,55.2634,55.2187,55.2187,23249.0
2019-05-01 12:00:00,61.77,61.77,61.71,61.73,19644.0,55.2187,55.2187,55.165,55.1829,19644.0
2019-05-01 12:10:00,61.74,61.75,61.69,61.7,14904.0,55.1919,55.2008,55.1472,55.1561,14904.0
2019-05-01 12:20:00,61.69,61.69,61.6,61.62,53578.0,55.1472,55.1472,55.0667,55.0846,53578.0
2019-05-01 12:30:00,61.63,61.68,61.57,61.67,78123.0,55.0935,55.1382,55.0399,55.1293,78123.0
2019-05-01 12:40:00,61.66,61.71,61.61,61.62,117805.0,55.1204,55.165,55.0757,55.0846,117805.0
2019-05-01 12:50:00,61.63,61.66,61.6,61.66,24563.0,55.0935,55.1204,55.0667,55.1204,24563.0
2019-05-01 13:00:00,61.66,61.73,61.66,61.67,54101.0,55.1204,55.1829,55.1204,55.1293,54101.0
2019-05-01 13:10:00,61.68,61.71,61.64,61.7,63300.0,55.1382,55.165,55.1025,55.1561,63300.0
2019-05-01 13:20:00,61.69,61.7,61.67,61.7,19764.0,55.1472,55.1561,55.1293,55.1561,19764.0
2019-05-01 13:30:00,61.71,61.72,61.68,61.69,21575.0,55.165,55.174,55.1382,55.1472,21575.0
2019-05-01 13:40:00,61.69,61.71,61.67,61.68,27034.0,55.1472,55.165,55.1293,55.1382,27034.0
2019-05-01 13:50:00,61.69,61.71,61.64,61.67,82565.0,55.1472,55.165,55.1025,55.1293,82565.0
2019-05-01 14:00:00,61.67,62.12,61.62,62.12,297574.0,55.1293,55.5316,55.0846,55.5316,297574.0
2019-05-01 14:10:00,62.12,62.13,61.9,62.03,271857.0,55.5316,55.5405,55.3349,55.4511,271857.0
2019-05-01 14:20:00,62.04,62.1,61.99,61.99,136557.0,55.46,55.5137,55.4154,55.4154,136557.0
2019-05-01 14:30:00,61.98,61.99,61.34,61.35,873212.0,55.4064,55.4154,54.8343,54.8432,873212.0
2019-05-01 14:40:00,61.34,61.52,61.18,61.41,382749.0,54.8343,54.9952,54.6913,54.8969,382749.0
2019-05-01 14:50:00,61.42,61.53,61.37,61.4,278228.0,54.9058,55.0041,54.8611,54.8879,278228.0
2019-05-01 15:00:00,61.4,61.46,61.28,61.34,262189.0,54.8879,54.9416,54.7807,54.8343,262189.0
2019-05-01 15:10:00,61.35,61.38,61.26,61.36,249610.0,54.8432,54.87,54.7628,54.8522,249610.0
2019-05-01 15:20:00,61.35,61.35,61.08,61.17,331547.0,54.8432,54.8432,54.6019,54.6823,331547.0
2019-05-01 15:30:00,61.17,61.21,61.1,61.18,159466.0,54.6823,54.7181,54.6197,54.6913,159466.0
2019-05-01 15:40:00,61.18,61.18,61.01,61.05,189021.0,54.6913,54.6913,54.5393,54.575,189021.0
2019-05-01 15:50:00,61.05,61.06,60.94,60.98,501755.0,54.575,54.584,54.4767,54.5125,501755.0
2019-05-02 09:30:00,61.55,61.61,61.53,61.55,242741.0,55.022,55.0757,55.0041,55.022,242741.0
2019-05-02 09:40:00,61.55,61.6,61.54,61.6,173162.0,55.022,55.0667,55.0131,55.0667,173162.0
2019-05-02 09:50:00,61.6,61.65,61.58,61.62,64683.0,55.0667,55.1114,55.0488,55.0846,64683.0
2019-05-02 10:00:00,61.63,61.66,61.58,61.58,161775.0,55.0935,55.1204,55.0488,55.0488,161775.0
2019-05-02 10:10:00,61.59,61.64,61.58,61.6,67778.0,55.0578,55.1025,55.0488,55.0667,67778.0
2019-05-02 10:20:00,61.59,61.6,61.51,61.52,72763.0,55.0578,55.0667,54.9863,54.9952,72763.0
2019-05-02 10:30:00,61.51,61.55,61.49,61.55,41437.0,54.9863,55.022,54.9684,55.022,41437.0
2019-05-02 10:40:00,61.54,61.54,61.49,61.52,66072.0,55.0131,55.0131,54.9684,54.9952,66072.0
2019-05-02 10:50:00,61.51,61.52,61.45,61.46,49052.0,54.9863,54.9952,54.9326,54.9416,49052.0
2019-05-02 11:00:00,61.45,61.49,61.44,61.47,99097.0,54.9326,54.9684,54.9237,54.9505,99097.0
2019-05-02 11:10:00,61.48,61.49,61.39,61.4,68978.0,54.9594,54.9684,54.879,54.8879,68978.0
2019-05-02 11:20:00,61.39,61.39,61.3,61.3,111929.0,54.879,54.879,54.7985,54.7985,111929.0
2019-05-02 11:30:00,61.3,61.37,61.28,61.3,83052.0,54.7985,54.8611,54.7807,54.7985,83052.0
2019-05-02 11:40:00,61.29,61.31,61.16,61.21,135907.0,54.7896,54.8075,54.6734,54.7181,135907.0
2019-05-02 11:50:00,61.21,61.23,61.16,61.23,110953.0,54.7181,54.736,54.6734,54.736,110953.0
2019-05-02 12:00:00,61.22,61.25,61.19,61.24,118855.0,54.727,54.7538,54.7002,54.7449,118855.0
2019-05-02 12:10:00,61.24,61.25,61.21,61.24,73387.0,54.7449,54.7538,54.7181,54.7449,73387.0
2019-05-02 12:20:00,61.24,61.3,61.24,61.27,37104.0,54.7449,54.7985,54.7449,54.7717,37104.0
2019-05-02 12:30:00,61.28,61.33,61.26,61.28,41494.0,54.7807,54.8254,54.7628,54.7807,41494.0
2019-05-02 12:40:00,61.29,61.31,61.26,61.3,56850.0,54.7896,54.8075,54.7628,54.7985,56850.0
2019-05-02 12:50:00,61.3,61.33,61.27,61.3,44814.0,54.7985,54.8254,54.7717,54.7985,44814.0
2019-05-02 13:00:00,61.3,61.32,61.25,61.31,32685.0,54.7985,54.8164,54.7538,54.8075,32685.0
2019-05-02 13:10:00,61.32,61.37,61.31,61.34,55432.0,54.8164,54.8611,54.8075,54.8343,55432.0
2019-05-02 13:20:00,61.35,61.38,61.33,61.34,36733.0,54.8432,54.87,54.8254,54.8343,36733.0
2019-05-02 13:30:00,61.35,61.39,61.33,61.37,70106.0,54.8432,54.879,54.8254,54.8611,70106.0
2019-05-02 13:40:00,61.38,61.39,61.33,61.35,47067.0,54.87,54.879,54.8254,54.8432,47067.0
2019-05-02 13:50:00,61.36,61.39,61.35,61.36,32261.0,54.8522,54.879,54.8432,54.8522,32261.0
2019-05-02 14:00:00,61.36,61.37,61.33,61.35,40856.0,54.8522,54.8611,54.8254,54.8432,40856.0
2019-05-02 14:10:00,61.35,61.39,61.34,61.38,31274.0,54.8432,54.879,54.8343,54.87,31274.0
2019-05-02 14:20:00,61.38,61.41,61.37,61.39,77436.0,54.87,54.8969,54.8611,54.879,77436.0
2019-05-02 14:30:00,61.39,61.41,61.34,61.35,45848.0,54.879,54.8969,54.8343,54.8432,45848.0
2019-05-02 14:40:00,61.34,61.37,61.29,61.3,39089.0,54.8343,54.8611,54.7896,54.7985,39089.0
2019-05-02 14:50:00,61.3,61.34,61.28,61.33,50505.0,54.7985,54.8343,54.7807,54.8254,50505.0
2019-05-02 15:00:00,61.33,61.37,61.32,61.34,99733.0,54.8254,54.8611,54.8164,54.8343,99733.0
2019-05-02 15:10:00,61.35,61.38,61.34,61.37,33105.0,54.8432,54.87,54.8343,54.8611,33105.0
2019-05-02 15:20:00,61.37,61.4,61.37,61.39,39931.0,54.8611,54.8879,54.8611,54.879,39931.0
2019-05-02 15:30:00,61.38,61.41,61.36,61.39,136217.0,54.87,54.8969,54.8522,54.879,136217.0
2019-05-02 15:40:00,61.38,61.39,61.34,61.37,140634.0,54.87,54.879,54.8343,54.8611,140634.0
2019-05-02 15:50:00,61.37,61.45,61.36,61.42,665572.0,54.8611,54.9326,54.8522,54.9058,665572.0
2019-05-03 09:30:00,61.14,61.2,61.1,61.18,106404.0,54.6555,54.7091,54.6197,54.6913,106404.0
2019-05-03 09:40:00,61.18,61.21,61.15,61.19,77423.0,54.6913,54.7181,54.6644,54.7002,77423.0
2019-05-03 09:50:00,61.19,61.22,61.17,61.18,96327.0,54.7002,54.727,54.6823,54.6913,96327.0
2019-05-03 10:00:00,61.19,61.32,61.18,61.31,135992.0,54.7002,54.8164,54.6913,54.8075,135992.0
2019-05-03 10:10:00,61.32,61.32,61.22,61.27,79791.0,54.8164,54.8164,54.727,54.7717,79791.0
2019-05-03 10:20:00,61.27,61.28,61.25,61.27,44003.0,54.7717,54.7807,54.7538,54.7717,44003.0
2019-05-03 10:30:00,61.28,61.32,61.27,61.28,120491.0,54.7807,54.8164,54.7717,54.7807,120491.0
2019-05-03 10:40:00,61.28,61.35,61.28,61.34,56151.0,54.7807,54.8432,54.7807,54.8343,56151.0
2019-05-03 10:50:00,61.35,61.37,61.3,61.37,25641.0,54.8432,54.8611,54.7985,54.8611,25641.0
2019-05-03 11:00:00,61.37,61.45,61.35,61.42,92972.0,54.8611,54.9326,54.8432,54.9058,92972.0
2019-05-03 11:10:00,61.41,61.42,61.35,61.35,35954.0,54.8969,54.9058,54.8432,54.8432,35954.0
2019-05-03 11:20:00,61.35,61.37,61.32,61.33,64415.0,54.8432,54.8611,54.8164,54.8254,64415.0
2019-05-03 11:30:00,61.34,61.34,61.26,61.28,77776.0,54.8343,54.8343,54.7628,54.7807,77776.0
2019-05-03 11:40:00,61.29,61.31,61.25,61.26,31044.0,54.7896,54.8075,54.7538,54.7628,31044.0
2019-05-03 11:50:00,61.25,61.35,61.25,61.33,240855.0,54.7538,54.8432,54.7538,54.8254,240855.0
2019-05-03 12:00:00,61.32,61.37,61.3,61.36,79013.0,54.8164,54.8611,54.7985,54.8522,79013.0
2019-05-03 12:10:00,61.35,61.4,61.35,61.4,22192.0,54.8432,54.8879,54.8432,54.8879,22192.0
2019-05-03 12:20:00,61.4,61.41,61.38,61.41,41905.0,54.8879,54.8969,54.87,54.8969,41905.0
2019-05-03 12:30:00,61.41,61.42,61.36,61.37,22664.0,54.8969,54.9058,54.8522,54.8611,22664.0
2019-05-03 12:40:00,61.37,61.37,61.33,61.34,39117.0,54.8611,54.8611,54.8254,54.8343,39117.0
2019-05-03 12:50:00,61.34,61.37,61.33,61.33,28298.0,54.8343,54.8611,54.8254,54.8254,28298.0
2019-05-03 13:00:00,61.34,61.34,61.3,61.3,21422.0,54.8343,54.8343,54.7985,54.7985,21422.0
2019-05-03 13:10:00,61.29,61.35,61.29,61.35,31941.0,54.7896,54.8432,54.7896,54.8432,31941.0
2019-05-03 13:20:00,61.34,61.39,61.33,61.39,18559.0,54.8343,54.879,54.8254,54.879,18559.0
2019-05-03 13:30:00,61.39,61.39,61.35,61.36,23388.0,54.879,54.879,54.8432,54.8522,23388.0
2019-05-03 13:40:00,61.36,61.38,61.35,61.36,31625.0,54.8522,54.87,54.8432,54.8522,31625.0
2019-05-03 13:50:00,61.36,61.39,61.35,61.36,11590.0,54.8522,54.879,54.8432,54.8522,11590.0
2019-05-03 14:00:00,61.35,61.35,61.31,61.33,32613.0,54.8432,54.8432,54.8075,54.8254,32613.0
2019-05-03 14:10:00,61.34,61.35,61.3,61.31,35275.0,54.8343,54.8432,54.7985,54.8075,35275.0
2019-05-03 14:20:00,61.31,61.34,61.31,61.33,21720.0,54.8075,54.8343,54.8075,54.8254,21720.0
2019-05-03 14:30:00,61.33,61.35,61.32,61.33,32084.0,54.8254,54.8432,54.8164,54.8254,32084.0
2019-05-03 14:40:00,61.33,61.38,61.31,61.36,21757.0,54.8254,54.87,54.8075,54.8522,21757.0
2019-05-03 14:50:00,61.36,61.37,61.36,61.37,26097.0,54.8522,54.8611,54.8522,54.8611,26097.0
2019-05-03 15:00:00,61.37,61.38,61.34,61.38,34243.0,54.8611,54.87,54.8343,54.87,34243.0
2019-05-03 15:10:00,61.37,61.37,61.34,61.35,44141.0,54.8611,54.8611,54.8343,54.8432,44141.0
2019-05-03 15:20:00,61.34,61.39,61.34,61.38,40167.0,54.8343,54.879,54.8343,54.87,40167.0
2019-05-03 15:30:00,61.38,61.42,61.36,61.42,59141.0,54.87,54.9058,54.8522,54.9058,59141.0
2019-05-03 15:40:00,61.41,61.41,61.39,61.4,41458.0,54.8969,54.8969,54.879,54.8879,41458.0
2019-05-03 15:50:00,61.4,61.43,61.39,61.43,188234.0,54.8879,54.9147,54.879,54.9147,188234.0
2019-05-06 09:30:00,59.76,59.96,59.67,59.94,431631.0,53.4219,53.6007,53.3414,53.5828,431631.0
2019-05-06 09:40:00,59.95,60.04,59.91,59.98,244630.0,53.5917,53.6722,53.556,53.6185,244630.0
2019-05-06 09:50:00,59.97,60.02,59.89,60.01,204790.0,53.6096,53.6543,53.5381,53.6453,204790.0
2019-05-06 10:00:00,60.01,60.13,59.95,60.12,290916.0,53.6453,53.7526,53.5917,53.7437,290916.0
2019-05-06 10:10:00,60.12,60.21,60.08,60.15,172963.0,53.7437,53.8241,53.7079,53.7705,172963.0
2019-05-06 10:20:00,60.14,60.15,60.06,60.09,196579.0,53.7616,53.7705,53.69,53.7169,196579.0
2019-05-06 10:30:00,60.08,60.14,60.0,60.13,213887.0,53.7079,53.7616,53.6364,53.7526,213887.0
2019-05-06 10:40:00,60.13,60.37,60.12,60.19,494130.0,53.7526,53.9672,53.7437,53.8063,494130.0
2019-05-06 10:50:00,60.19,60.34,60.18,60.33,145856.0,53.8063,53.9403,53.7973,53.9314,145856.0
2019-05-06 11:00:00,60.32,60.35,60.19,60.22,110334.0,53.9225,53.9493,53.8063,53.8331,110334.0
2019-05-06 11:10:00,60.23,60.33,60.21,60.26,98319.0,53.842,53.9314,53.8241,53.8688,98319.0
2019-05-06 11:20:00,60.26,60.35,60.22,60.33,192829.0,53.8688,53.9493,53.8331,53.9314,192829.0
2019-05-06 11:30:00,60.34,60.38,60.12,60.24,117672.0,53.9403,53.9761,53.7437,53.851,117672.0
2019-05-06 11:40:00,60.25,60.29,60.19,60.23,67355.0,53.8599,53.8957,53.8063,53.842,67355.0
2019-05-06 11:50:00,60.22,60.22,60.08,60.11,48514.0,53.8331,53.8331,53.7079,53.7347,48514.0
2019-05-06 12:00:00,60.11,60.13,60.03,60.07,113274.0,53.7347,53.7526,53.6632,53.699,113274.0
2019-05-06 12:10:00,60.07,60.09,60.03,60.07,54559.0,53.699,53.7169,53.6632,53.699,54559.0
2019-05-06 12:20:00,60.06,60.08,59.98,60.01,138123.0,53.69,53.7079,53.6185,53.6453,138123.0
2019-05-06 12:30:00,60.01,60.11,60.0,60.08,93848.0,53.6453,53.7347,53.6364,53.7079,93848.0
2019-05-06 12:40:00,60.08,60.11,60.04,60.04,34160.0,53.7079,53.7347,53.6722,53.6722,34160.0
2019-05-06 12:50:00,60.04,60.08,60.02,60.03,61328.0,53.6722,53.7079,53.6543,53.6632,61328.0
2019-05-06 13:00:00,60.03,60.14,59.99,60.1,47210.0,53.6632,53.7616,53.6275,53.7258,47210.0
2019-05-06 13:10:00,60.1,60.18,60.1,60.16,73349.0,53.7258,53.7973,53.7258,53.7794,73349.0
2019-05-06 13:20:00,60.15,60.22,60.15,60.22,120806.0,53.7705,53.8331,53.7705,53.8331,120806.0
2019-05-06 13:30:00,60.22,60.24,60.21,60.23,61452.0,53.8331,53.851,53.8241,53.842,61452.0
2019-05-06 13:40:00,60.22,60.27,60.22,60.27,76787.0,53.8331,53.8778,53.8331,53.8778,76787.0
2019-05-06 13:50:00,60.27,60.3,60.25,60.27,46823.0,53.8778,53.9046,53.8599,53.8778,46823.0
2019-05-06 14:00:00,60.27,60.29,60.24,60.29,69175.0,53.8778,53.8957,53.851,53.8957,69175.0
2019-05-06 14:10:00,60.29,60.33,60.29,60.33,41863.0,53.8957,53.9314,53.8957,53.9314,41863.0
2019-05-06 14:20:00,60.33,60.35,60.29,60.34,42111.0,53.9314,53.9493,53.8957,53.9403,42111.0
2019-05-06 14:30:00,60.34,60.38,60.31,60.37,49736.0,53.9403,53.9761,53.9135,53.9672,49736.0
2019-05-06 14:40:00,60.37,60.49,60.36,60.47,85095.0,53.9672,54.0744,53.9582,54.0566,85095.0
2019-05-06 14:50:00,60.47,60.57,60.47,60.51,534172.0,54.0566,54.146,54.0566,54.0923,534172.0
2019-05-06 15:00:00,60.51,60.52,60.43,60.44,200670.0,54.0923,54.1013,54.0208,54.0297,200670.0
2019-05-06 15:10:00,60.44,60.46,60.4,60.41,359699.0,54.0297,54.0476,53.994,54.0029,359699.0
2019-05-06 15:20:00,60.41,60.5,60.4,60.43,139811.0,54.0029,54.0834,53.994,54.0208,139811.0
2019-05-06 15:30:00,60.43,60.47,60.41,60.44,81261.0,54.0208,54.0566,54.0029,54.0297,81261.0
2019-05-06 15:40:00,60.44,60.45,60.37,60.42,117035.0,54.0297,54.0387,53.9672,54.0119,117035.0
2019-05-06 15:50:00,60.42,60.45,60.31,60.43,723138.0,54.0119,54.0387,53.9135,54.0208,723138.0
2019-05-07 09:30:00,59.94,60.07,59.93,59.97,252349.0,53.5828,53.699,53.5738,53.6096,252349.0
2019-05-07 09:40:00,59.97,59.97,59.86,59.87,197191.0,53.6096,53.6096,53.5113,53.5202,197191.0
2019-05-07 09:50:00,59.87,59.87,59.82,59.83,173140.0,53.5202,53.5202,53.4755,53.4844,173140.0
2019-05-07 10:00:00,59.83,59.83,59.71,59.73,232861.0,53.4844,53.4844,53.3772,53.395,232861.0
2019-05-07 10:10:00,59.73,59.74,59.65,59.72,257693.0,53.395,53.404,53.3235,53.3861,257693.0
2019-05-07 10:20:00,59.71,59.79,59.69,59.79,151834.0,53.3772,53.4487,53.3593,53.4487,151834.0
2019-05-07 10:30:00,59.79,59.79,59.67,59.68,182736.0,53.4487,53.4487,53.3414,53.3503,182736.0
2019-05-07 10:40:00,59.68,59.71,59.64,59.64,92884.0,53.3503,53.3772,53.3146,53.3146,92884.0
2019-05-07 10:50:00,59.64,59.69,59.63,59.64,97317.0,53.3146,53.3593,53.3057,53.3146,97317.0
2019-05-07 11:00:00,59.65,59.68,59.61,59.68,133676.0,53.3235,53.3503,53.2878,53.3503,133676.0
2019-05-07 11:10:00,59.68,59.68,59.62,59.65,164055.0,53.3503,53.3503,53.2967,53.3235,164055.0
2019-05-07 11:20:00,59.65,59.66,59.55,59.61,478880.0,53.3235,53.3325,53.2341,53.2878,478880.0
2019-05-07 11:30:00,59.6,59.66,59.55,59.63,165461.0,53.2788,53.3325,53.2341,53.3057,165461.0
2019-05-07 11:40:00,59.63,59.7,59.56,59.59,190110.0,53.3057,53.3682,53.2431,53.2699,190110.0
2019-05-07 11:50:00,59.6,59.6,59.49,59.51,200292.0,53.2788,53.2788,53.1805,53.1984,200292.0
2019-05-07 12:00:00,59.5,59.55,59.45,59.48,128252.0,53.1894,53.2341,53.1447,53.1716,128252.0
2019-05-07 12:10:00,59.49,59.53,59.48,59.51,114040.0,53.1805,53.2163,53.1716,53.1984,114040.0
2019-05-07 12:20:00,59.51,59.58,59.51,59.55,60424.0,53.1984,53.261,53.1984,53.2341,60424.0
2019-05-07 12:30:00,59.55,59.57,59.52,59.56,92913.0,53.2341,53.252,53.2073,53.2431,92913.0
2019-05-07 12:40:00,59.56,59.56,59.51,59.52,42825.0,53.2431,53.2431,53.1984,53.2073,42825.0
2019-05-07 12:50:00,59.52,59.57,59.48,59.49,40781.0,53.2073,53.252,53.1716,53.1805,40781.0
2019-05-07 13:00:00,59.48,59.49,59.36,59.37,237937.0,53.1716,53.1805,53.0643,53.0732,237937.0
2019-05-07 13:10:00,59.37,59.38,59.33,59.33,137205.0,53.0732,53.0822,53.0375,53.0375,137205.0
2019-05-07 13:20:00,59.34,59.35,59.27,59.3,131606.0,53.0464,53.0553,52.9838,53.0107,131606.0
2019-05-07 13:30:00,59.29,59.34,59.27,59.34,103595.0,53.0017,53.0464,52.9838,53.0464,103595.0
2019-05-07 13:40:00,59.34,59.38,59.31,59.38,159375.0,53.0464,53.0822,53.0196,53.0822,159375.0
2019-05-07 13:50:00,59.38,59.4,59.34,59.35,89744.0,53.0822,53.1,53.0464,53.0553,89744.0
2019-05-07 14:00:00,59.35,59.4,59.31,59.36,151564.0,53.0553,53.1,53.0196,53.0643,151564.0
2019-05-07 14:10:00,59.37,59.38,59.32,59.37,124074.0,53.0732,53.0822,53.0285,53.0732,124074.0
2019-05-07 14:20:00,59.36,59.39,59.29,59.3,180800.0,53.0643,53.0911,53.0017,53.0107,180800.0
2019-05-07 14:30:00,59.3,59.32,59.24,59.28,202180.0,53.0107,53.0285,52.957,52.9928,202180.0
2019-05-07 14:40:00,59.28,59.32,59.23,59.24,114140.0,52.9928,53.0285,52.9481,52.957,114140.0
2019-05-07 14:50:00,59.24,59.3,59.23,59.26,119546.0,52.957,53.0107,52.9481,52.9749,119546.0
2019-05-07 15:00:00,59.26,59.29,59.21,59.25,419560.0,52.9749,53.0017,52.9302,52.966,419560.0
2019-05-07 15:10:00,59.25,59.29,59.23,59.24,159425.0,52.966,53.0017,52.9481,52.957,159425.0
2019-05-07 15:20:00,59.25,59.27,59.21,59.23,172574.0,52.966,52.9838,52.9302,52.9481,172574.0
2019-05-07 15:30:00,59.23,59.24,59.17,59.22,248216.0,52.9481,52.957,52.8944,52.9391,248216.0
2019-05-07 15:40:00,59.22,59.28,59.21,59.25,125855.0,52.9391,52.9928,52.9302,52.966,125855.0
2019-05-07 15:50:00,59.25,59.38,59.24,59.29,524345.0,52.966,53.0822,52.957,53.0017,524345.0
2019-05-08 09:30:00,59.75,59.79,59.66,59.69,205813.0,53.4129,53.4487,53.3325,53.3593,205813.0
2019-05-08 09:40:00,59.7,59.82,59.68,59.8,213596.0,53.3682,53.4755,53.3503,53.4576,213596.0
2019-05-08 09:50:00,59.8,59.81,59.68,59.73,396060.0,53.4576,53.4666,53.3503,53.395,396060.0
2019-05-08 10:00:00,59.73,59.78,59.71,59.73,275987.0,53.395,53.4397,53.3772,53.395,275987.0
2019-05-08 10:10:00,59.73,59.76,59.67,59.72,195106.0,53.395,53.4219,53.3414,53.3861,195106.0
2019-05-08 10:20:00,59.72,59.75,59.62,59.62,208315.0,53.3861,53.4129,53.2967,53.2967,208315.0
2019-05-08 10:30:00,59.63,59.65,59.56,59.59,167675.0,53.3057,53.3235,53.2431,53.2699,167675.0
2019-05-08 10:40:00,59.59,59.66,59.59,59.61,59056.0,53.2699,53.3325,53.2699,53.2878,59056.0
2019-05-08 10:50:00,59.61,59.79,59.56,59.79,111590.0,53.2878,53.4487,53.2431,53.4487,111590.0
2019-05-08 11:00:00,59.79,59.86,59.72,59.73,258882.0,53.4487,53.5113,53.3861,53.395,258882.0
2019-05-08 11:10:00,59.74,59.77,59.69,59.71,147322.0,53.404,53.4308,53.3593,53.3772,147322.0
2019-05-08 11:20:00,59.71,59.74,59.67,59.69,96887.0,53.3772,53.404,53.3414,53.3593,96887.0
2019-05-08 11:30:00,59.7,59.73,59.57,59.58,431785.0,53.3682,53.395,53.252,53.261,431785.0
2019-05-08 11:40:00,59.57,59.61,59.55,59.6,60145.0,53.252,53.2878,53.2341,53.2788,60145.0
2019-05-08 11:50:00,59.6,59.63,59.57,59.57,64475.0,53.2788,53.3057,53.252,53.252,64475.0
2019-05-08 12:00:00,59.57,59.59,59.5,59.51,126775.0,53.252,53.2699,53.1894,53.1984,126775.0
2019-05-08 12:10:00,59.5,59.52,59.45,59.47,159327.0,53.1894,53.2073,53.1447,53.1626,159327.0
2019-05-08 12:20:00,59.46,59.49,59.44,59.48,71050.0,53.1537,53.1805,53.1358,53.1716,71050.0
2019-05-08 12:30:00,59.48,59.53,59.46,59.51,52396.0,53.1716,53.2163,53.1537,53.1984,52396.0
2019-05-08 12:40:00,59.5,59.58,59.5,59.53,56419.0,53.1894,53.261,53.1894,53.2163,56419.0
2019-05-08 12:50:00,59.53,59.56,59.52,59.55,58924.0,53.2163,53.2431,53.2073,53.2341,58924.0
2019-05-08 13:00:00,59.55,59.58,59.52,59.55,128293.0,53.2341,53.261,53.2073,53.2341,128293.0
2019-05-08 13:10:00,59.54,59.55,59.49,59.51,99075.0,53.2252,53.2341,53.1805,53.1984,99075.0
2019-05-08 13:20:00,59.52,59.55,59.52,59.53,29229.0,53.2073,53.2341,53.2073,53.2163,29229.0
2019-05-08 13:30:00,59.53,59.55,59.51,59.54,47322.0,53.2163,53.2341,53.1984,53.2252,47322.0
2019-05-08 13:40:00,59.55,59.55,59.5,59.51,34784.0,53.2341,53.2341,53.1894,53.1984,34784.0
2019-05-08 13:50:00,59.51,59.52,59.49,59.5,37694.0,53.1984,53.2073,53.1805,53.1894,37694.0
2019-05-08 14:00:00,59.51,59.51,59.47,59.5,60262.0,53.1984,53.1984,53.1626,53.1894,60262.0
2019-05-08 14:10:00,59.49,59.5,59.44,59.46,77771.0,53.1805,53.1894,53.1358,53.1537,77771.0
2019-05-08 14:20:00,59.47,59.52,59.46,59.5,50816.0,53.1626,53.2073,53.1537,53.1894,50816.0
2019-05-08 14:30:00,59.51,59.53,59.5,59.51,25936.0,53.1984,53.2163,53.1894,53.1984,25936.0
2019-05-08 14:40:00,59.51,59.55,59.49,59.49,67273.0,53.1984,53.2341,53.1805,53.1805,67273.0
2019-05-08 14:50:00,59.5,59.51,59.47,59.49,60326.0,53.1894,53.1984,53.1626,53.1805,60326.0
2019-05-08 15:00:00,59.49,59.53,59.49,59.5,87700.0,53.1805,53.2163,53.1805,53.1894,87700.0
2019-05-08 15:10:00,59.49,59.51,59.46,59.51,71728.0,53.1805,53.1984,53.1537,53.1984,71728.0
2019-05-08 15:20:00,59.51,59.53,59.5,59.51,57377.0,53.1984,53.2163,53.1894,53.1984,57377.0
2019-05-08 15:30:00,59.51,59.53,59.46,59.46,82144.0,53.1984,53.2163,53.1537,53.1537,82144.0
2019-05-08 15:40:00,59.46,59.47,59.38,59.44,183821.0,53.1537,53.1626,53.0822,53.1358,183821.0
2019-05-08 15:50:00,59.44,59.45,59.39,59.43,431390.0,53.1358,53.1447,53.0911,53.1269,431390.0
2019-05-09 09:30:00,57.05,57.12,56.93,57.03,562079.0,50.9993,51.0619,50.892,50.9814,562079.0
2019-05-09 09:40:00,57.01,57.04,56.89,56.91,201865.0,50.9635,50.9903,50.8563,50.8741,201865.0
2019-05-09 09:50:00,56.9,57.03,56.85,57.01,148553.0,50.8652,50.9814,50.8205,50.9635,148553.0
2019-05-09 10:00:00,57.0,57.02,56.94,56.98,116908.0,50.9546,50.9725,50.901,50.9367,116908.0
2019-05-09 10:10:00,56.98,57.02,56.97,56.98,121542.0,50.9367,50.9725,50.9278,50.9367,121542.0
2019-05-09 10:20:00,56.97,56.98,56.8,56.86,100227.0,50.9278,50.9367,50.7758,50.8294,100227.0
2019-05-09 10:30:00,56.85,56.9,56.79,56.8,172669.0,50.8205,50.8652,50.7669,50.7758,172669.0
2019-05-09 10:40:00,56.8,57.0,56.79,56.97,172923.0,50.7758,50.9546,50.7669,50.9278,172923.0
2019-05-09 10:50:00,56.97,56.98,56.84,56.87,163299.0,50.9278,50.9367,50.8116,50.8384,163299.0
2019-05-09 11:00:00,56.87,56.92,56.82,56.86,182576.0,50.8384,50.8831,50.7937,50.8294,182576.0
2019-05-09 11:10:00,56.86,56.94,56.8,56.8,196356.0,50.8294,50.901,50.7758,50.7758,196356.0
2019-05-09 11:20:00,56.81,56.82,56.72,56.74,150156.0,50.7847,50.7937,50.7043,50.7222,150156.0
2019-05-09 11:30:00,56.75,56.81,56.74,56.8,79430.0,50.7311,50.7847,50.7222,50.7758,79430.0
2019-05-09 11:40:00,56.8,56.86,56.76,56.86,57738.0,50.7758,50.8294,50.74,50.8294,57738.0
2019-05-09 11:50:00,56.86,57.05,56.84,57.04,96827.0,50.8294,50.9993,50.8116,50.9903,96827.0
2019-05-09 12:00:00,57.05,57.07,57.01,57.06,75470.0,50.9993,51.0172,50.9635,51.0082,75470.0
2019-05-09 12:10:00,57.06,57.09,57.03,57.05,96878.0,51.0082,51.035,50.9814,50.9993,96878.0
2019-05-09 12:20:00,57.05,57.23,57.01,57.15,247703.0,50.9993,51.1602,50.9635,51.0887,247703.0
2019-05-09 12:30:00,57.16,57.45,57.15,57.42,278689.0,51.0976,51.3569,51.0887,51.33,278689.0
2019-05-09 12:40:00,57.42,57.55,57.36,57.44,344300.0,51.33,51.4463,51.2764,51.3479,344300.0
2019-05-09 12:50:00,57.44,57.52,57.4,57.45,107860.0,51.3479,51.4194,51.3122,51.3569,107860.0
2019-05-09 13:00:00,57.45,57.53,57.44,57.45,122662.0,51.3569,51.4284,51.3479,51.3569,122662.0
2019-05-09 13:10:00,57.46,57.55,57.44,57.48,81209.0,51.3658,51.4463,51.3479,51.3837,81209.0
2019-05-09 13:20:00,57.49,57.54,57.45,57.49,94442.0,51.3926,51.4373,51.3569,51.3926,94442.0
2019-05-09 13:30:00,57.49,57.53,57.45,57.53,43918.0,51.3926,51.4284,51.3569,51.4284,43918.0
2019-05-09 13:40:00,57.53,57.7,57.5,57.68,238700.0,51.4284,51.5803,51.4016,51.5625,238700.0
2019-05-09 13:50:00,57.68,57.69,57.61,57.67,81391.0,51.5625,51.5714,51.4999,51.5535,81391.0
2019-05-09 14:00:00,57.67,57.73,57.6,57.65,47794.0,51.5535,51.6072,51.491,51.5357,47794.0
2019-05-09 14:10:00,57.65,57.67,57.59,57.66,43474.0,51.5357,51.5535,51.482,51.5446,43474.0
2019-05-09 14:20:00,57.66,57.73,57.64,57.69,127008.0,51.5446,51.6072,51.5267,51.5714,127008.0
2019-05-09 14:30:00,57.69,57.73,57.67,57.69,74698.0,51.5714,51.6072,51.5535,51.5714,74698.0
2019-05-09 14:40:00,57.7,57.73,57.63,57.65,66540.0,51.5803,51.6072,51.5178,51.5357,66540.0
2019-05-09 14:50:00,57.65,57.7,57.54,57.54,96534.0,51.5357,51.5803,51.4373,51.4373,96534.0
2019-05-09 15:00:00,57.54,57.58,57.46,57.46,74085.0,51.4373,51.4731,51.3658,51.3658,74085.0
2019-05-09 15:10:00,57.45,57.54,57.43,57.54,71736.0,51.3569,51.4373,51.339,51.4373,71736.0
2019-05-09 15:20:00,57.55,57.62,57.52,57.62,68029.0,51.4463,51.5088,51.4194,51.5088,68029.0
2019-05-09 15:30:00,57.62,57.66,57.58,57.62,152452.0,51.5088,51.5446,51.4731,51.5088,152452.0
2019-05-09 15:40:00,57.61,57.62,57.51,57.52,151272.0,51.4999,51.5088,51.4105,51.4194,151272.0
2019-05-09 15:50:00,57.52,57.6,57.52,57.58,429804.0,51.4194,51.491,51.4194,51.4731,429804.0
2019-05-10 09:30:00,57.44,57.54,57.4,57.48,245950.0,51.3479,51.4373,51.3122,51.3837,245950.0
2019-05-10 09:40:00,57.49,57.52,57.43,57.43,122339.0,51.3926,51.4194,51.339,51.339,122339.0
2019-05-10 09:50:00,57.44,57.44,57.35,57.38,153560.0,51.3479,51.3479,51.2675,51.2943,153560.0
2019-05-10 10:00:00,57.38,57.38,57.23,57.26,179680.0,51.2943,51.2943,51.1602,51.187,179680.0
2019-05-10 10:10:00,57.26,57.27,57.08,57.15,210380.0,51.187,51.196,51.0261,51.0887,210380.0
2019-05-10 10:20:00,57.15,57.19,57.09,57.1,91512.0,51.0887,51.1244,51.035,51.044,91512.0
2019-05-10 10:30:00,57.1,57.13,57.01,57.05,101930.0,51.044,51.0708,50.9635,50.9993,101930.0
2019-05-10 10:40:00,57.05,57.05,56.92,56.96,135491.0,50.9993,50.9993,50.8831,50.9188,135491.0
2019-05-10 10:50:00,56.96,57.0,56.83,56.84,115739.0,50.9188,50.9546,50.8026,50.8116,115739.0
2019-05-10 11:00:00,56.84,56.9,56.77,56.86,197189.0,50.8116,50.8652,50.749,50.8294,197189.0
2019-05-10 11:10:00,56.85,56.97,56.85,56.97,125013.0,50.8205,50.9278,50.8205,50.9278,125013.0
2019-05-10 11:20:00,56.98,57.09,56.95,56.96,196198.0,50.9367,51.035,50.9099,50.9188,196198.0
2019-05-10 11:30:00,56.96,57.04,56.9,57.0,136735.0,50.9188,50.9903,50.8652,50.9546,136735.0
2019-05-10 11:40:00,57.0,57.01,56.87,56.89,279187.0,50.9546,50.9635,50.8384,50.8563,279187.0
2019-05-10 11:50:00,56.89,57.08,56.88,57.0,259923.0,50.8563,51.0261,50.8473,50.9546,259923.0
2019-05-10 12:00:00,57.0,57.12,57.0,57.04,75025.0,50.9546,51.0619,50.9546,50.9903,75025.0
2019-05-10 12:10:00,57.04,57.25,57.04,57.23,94522.0,50.9903,51.1781,50.9903,51.1602,94522.0
2019-05-10 12:20:00,57.22,57.26,57.17,57.25,59071.0,51.1513,51.187,51.1066,51.1781,59071.0
2019-05-10 12:30:00,57.25,57.37,57.24,57.32,71147.0,51.1781,51.2853,51.1691,51.2407,71147.0
2019-05-10 12:40:00,57.33,57.35,57.25,57.26,241101.0,51.2496,51.2675,51.1781,51.187,241101.0
2019-05-10 12:50:00,57.27,57.38,57.26,57.36,72134.0,51.196,51.2943,51.187,51.2764,72134.0
2019-05-10 13:00:00,57.36,57.4,57.33,57.37,54137.0,51.2764,51.3122,51.2496,51.2853,54137.0
2019-05-10 13:10:00,57.37,57.49,57.35,57.46,70013.0,51.2853,51.3926,51.2675,51.3658,70013.0
2019-05-10 13:20:00,57.46,57.54,57.46,57.51,227590.0,51.3658,51.4373,51.3658,51.4105,227590.0
2019-05-10 13:30:00,57.51,57.61,57.51,57.57,79392.0,51.4105,51.4999,51.4105,51.4641,79392.0
2019-05-10 13:40:00,57.57,57.69,57.54,57.65,47475.0,51.4641,51.5714,51.4373,51.5357,47475.0
2019-05-10 13:50:00,57.65,57.69,57.63,57.69,65478.0,51.5357,51.5714,51.5178,51.5714,65478.0
2019-05-10 14:00:00,57.68,57.75,57.68,57.73,71351.0,51.5625,51.625,51.5625,51.6072,71351.0
2019-05-10 14:10:00,57.72,57.72,57.57,57.57,83825.0,51.5982,51.5982,51.4641,51.4641,83825.0
2019-05-10 14:20:00,57.58,57.6,57.51,57.56,43562.0,51.4731,51.491,51.4105,51.4552,43562.0
2019-05-10 14:30:00,57.56,57.59,57.55,57.59,30928.0,51.4552,51.482,51.4463,51.482,30928.0
2019-05-10 14:40:00,57.6,57.63,57.57,57.6,26592.0,51.491,51.5178,51.4641,51.491,26592.0
2019-05-10 14:50:00,57.61,57.68,57.61,57.65,65706.0,51.4999,51.5625,51.4999,51.5357,65706.0
2019-05-10 15:00:00,57.65,57.72,57.64,57.7,61100.0,51.5357,51.5982,51.5267,51.5803,61100.0
2019-05-10 15:10:00,57.7,57.85,57.68,57.84,108820.0,51.5803,51.7144,51.5625,51.7055,108820.0
2019-05-10 15:20:00,57.84,57.94,57.83,57.9,105580.0,51.7055,51.7949,51.6966,51.7591,105580.0
2019-05-10 15:30:00,57.9,57.92,57.74,57.75,449269.0,51.7591,51.777,51.6161,51.625,449269.0
2019-05-10 15:40:00,57.76,57.76,57.68,57.69,110126.0,51.634,51.634,51.5625,51.5714,110126.0
2019-05-10 15:50:00,57.69,57.76,57.66,57.75,286612.0,51.5714,51.634,51.5446,51.625,286612.0
2019-05-13 09:30:00,55.86,55.97,55.83,55.93,460910.0,49.9355,50.0338,49.9087,49.9981,460910.0
2019-05-13 09:40:00,55.93,55.97,55.82,55.84,325621.0,49.9981,50.0338,49.8997,49.9176,325621.0
2019-05-13 09:50:00,55.84,55.84,55.64,55.76,428176.0,49.9176,49.9176,49.7388,49.8461,428176.0
2019-05-13 10:00:00,55.76,55.76,55.59,55.59,268986.0,49.8461,49.8461,49.6941,49.6941,268986.0
2019-05-13 10:10:00,55.59,55.71,55.56,55.68,228202.0,49.6941,49.8014,49.6673,49.7746,228202.0
2019-05-13 10:20:00,55.67,55.75,55.65,55.7,136759.0,49.7656,49.8372,49.7478,49.7925,136759.0
2019-05-13 10:30:00,55.69,55.71,55.62,55.7,241364.0,49.7835,49.8014,49.721,49.7925,241364.0
2019-05-13 10:40:00,55.7,55.8,55.66,55.66,228072.0,49.7925,49.8819,49.7567,49.7567,228072.0
2019-05-13 10:50:00,55.65,55.73,55.63,55.71,217425.0,49.7478,49.8193,49.7299,49.8014,217425.0
2019-05-13 11:00:00,55.71,55.74,55.59,55.63,207045.0,49.8014,49.8282,49.6941,49.7299,207045.0
2019-05-13 11:10:00,55.63,55.68,55.56,55.57,254056.0,49.7299,49.7746,49.6673,49.6763,254056.0
2019-05-13 11:20:00,55.57,55.67,55.57,55.6,110465.0,49.6763,49.7656,49.6763,49.7031,110465.0
2019-05-13 11:30:00,55.61,55.66,55.56,55.56,105754.0,49.712,49.7567,49.6673,49.6673,105754.0
2019-05-13 11:40:00,55.56,55.59,55.51,55.52,135709.0,49.6673,49.6941,49.6226,49.6316,135709.0
2019-05-13 11:50:00,55.53,55.63,55.48,55.61,208187.0,49.6405,49.7299,49.5958,49.712,208187.0
2019-05-13 12:00:00,55.6,55.6,55.51,55.54,63236.0,49.7031,49.7031,49.6226,49.6494,63236.0
2019-05-13 12:10:00,55.55,55.62,55.53,55.62,118994.0,49.6584,49.721,49.6405,49.721,118994.0
2019-05-13 12:20:00,55.62,55.63,55.49,55.54,166179.0,49.721,49.7299,49.6047,49.6494,166179.0
2019-05-13 12:30:00,55.55,55.58,55.48,55.53,95465.0,49.6584,49.6852,49.5958,49.6405,95465.0
2019-05-13 12:40:00,55.53,55.57,55.49,55.56,171528.0,49.6405,49.6763,49.6047,49.6673,171528.0
2019-05-13 12:50:00,55.56,55.56,55.49,55.51,117417.0,49.6673,49.6673,49.6047,49.6226,117417.0
2019-05-13 13:00:00,55.5,55.52,55.45,55.5,178730.0,49.6137,49.6316,49.569,49.6137,178730.0
2019-05-13 13:10:00,55.5,55.56,55.47,55.49,78773.0,49.6137,49.6673,49.5869,49.6047,78773.0
2019-05-13 13:20:00,55.49,55.56,55.48,55.51,74120.0,49.6047,49.6673,49.5958,49.6226,74120.0
2019-05-13 13:30:00,55.51,55.72,55.51,55.68,138007.0,49.6226,49.8103,49.6226,49.7746,138007.0
2019-05-13 13:40:00,55.69,55.72,55.62,55.68,75303.0,49.7835,49.8103,49.721,49.7746,75303.0
2019-05-13 13:50:00,55.69,55.72,55.65,55.71,71504.0,49.7835,49.8103,49.7478,49.8014,71504.0
2019-05-13 14:00:00,55.71,55.77,55.69,55.73,88326.0,49.8014,49.855,49.7835,49.8193,88326.0
2019-05-13 14:10:00,55.72,55.72,55.61,55.61,63885.0,49.8103,49.8103,49.712,49.712,63885.0
2019-05-13 14:20:00,55.61,55.87,55.61,55.83,249613.0,49.712,49.9444,49.712,49.9087,249613.0
2019-05-13 14:30:00,55.84,55.87,55.73,55.74,116479.0,49.9176,49.9444,49.8193,49.8282,116479.0
2019-05-13 14:40:00,55.74,55.77,55.65,55.67,178787.0,49.8282,49.855,49.7478,49.7656,178787.0
2019-05-13 14:50:00,55.68,55.78,55.68,55.72,80396.0,49.7746,49.864,49.7746,49.8103,80396.0
2019-05-13 15:00:00,55.71,55.76,55.67,55.68,128037.0,49.8014,49.8461,49.7656,49.7746,128037.0
2019-05-13 15:10:00,55.68,55.7,55.61,55.63,180901.0,49.7746,49.7925,49.712,49.7299,180901.0
2019-05-13 15:20:00,55.63,55.69,55.62,55.67,165864.0,49.7299,49.7835,49.721,49.7656,165864.0
2019-05-13 15:30:00,55.67,55.67,55.53,55.58,251797.0,49.7656,49.7656,49.6405,49.6852,251797.0
2019-05-13 15:40:00,55.58,55.65,55.54,55.63,154499.0,49.6852,49.7478,49.6494,49.7299,154499.0
2019-05-13 15:50:00,55.63,55.65,55.58,55.61,394916.0,49.7299,49.7478,49.6852,49.712,394916.0
2019-05-14 09:30:00,56.41,56.52,56.37,56.48,210411.0,50.4272,50.5255,50.3914,50.4897,210411.0
2019-05-14 09:40:00,56.49,56.52,56.36,56.37,108751.0,50.4987,50.5255,50.3825,50.3914,108751.0
2019-05-14 09:50:00,56.37,56.4,56.33,56.36,298650.0,50.3914,50.4182,50.3556,50.3825,298650.0
2019-05-14 10:00:00,56.35,56.42,56.33,56.39,291815.0,50.3735,50.4361,50.3556,50.4093,291815.0
2019-05-14 10:10:00,56.39,56.43,56.35,56.42,240290.0,50.4093,50.445,50.3735,50.4361,240290.0
2019-05-14 10:20:00,56.42,56.51,56.42,56.49,78987.0,50.4361,50.5166,50.4361,50.4987,78987.0
2019-05-14 10:30:00,56.49,56.51,56.44,56.46,78277.0,50.4987,50.5166,50.454,50.4719,78277.0
2019-05-14 10:40:00,56.46,56.49,56.39,56.39,79146.0,50.4719,50.4987,50.4093,50.4093,79146.0
2019-05-14 10:50:00,56.4,56.4,56.33,56.38,169168.0,50.4182,50.4182,50.3556,50.4003,169168.0
2019-05-14 11:00:00,56.38,56.45,56.33,56.43,36783.0,50.4003,50.4629,50.3556,50.445,36783.0
2019-05-14 11:10:00,56.43,56.46,56.41,56.44,65972.0,50.445,50.4719,50.4272,50.454,65972.0
2019-05-14 11:20:00,56.44,56.58,56.44,56.52,110028.0,50.454,50.5791,50.454,50.5255,110028.0
2019-05-14 11:30:00,56.52,56.61,56.51,56.6,47437.0,50.5255,50.606,50.5166,50.597,47437.0
2019-05-14 11:40:00,56.58,56.58,56.53,56.57,61381.0,50.5791,50.5791,50.5344,50.5702,61381.0
2019-05-14 11:50:00,56.57,56.59,56.52,56.55,89343.0,50.5702,50.5881,50.5255,50.5523,89343.0
2019-05-14 12:00:00,56.55,56.58,56.54,56.54,22840.0,50.5523,50.5791,50.5434,50.5434,22840.0
2019-05-14 12:10:00,56.54,56.56,56.46,56.47,42172.0,50.5434,50.5613,50.4719,50.4808,42172.0
2019-05-14 12:20:00,56.47,56.49,56.45,56.46,26810.0,50.4808,50.4987,50.4629,50.4719,26810.0
2019-05-14 12:30:00,56.46,56.54,56.44,56.53,26587.0,50.4719,50.5434,50.454,50.5344,26587.0
2019-05-14 12:40:00,56.53,56.54,56.51,56.53,60599.0,50.5344,50.5434,50.5166,50.5344,60599.0
2019-05-14 12:50:00,56.53,56.54,56.5,56.51,18274.0,50.5344,50.5434,50.5076,50.5166,18274.0
2019-05-14 13:00:00,56.51,56.56,56.5,56.56,38024.0,50.5166,50.5613,50.5076,50.5613,38024.0
2019-05-14 13:10:00,56.56,56.61,56.56,56.57,30385.0,50.5613,50.606,50.5613,50.5702,30385.0
2019-05-14 13:20:00,56.57,56.61,56.57,56.59,66299.0,50.5702,50.606,50.5702,50.5881,66299.0
2019-05-14 13:30:00,56.59,56.62,56.57,56.58,41769.0,50.5881,50.6149,50.5702,50.5791,41769.0
2019-05-14 13:40:00,56.57,56.58,56.54,56.58,23805.0,50.5702,50.5791,50.5434,50.5791,23805.0
2019-05-14 13:50:00,56.59,56.59,56.55,56.55,25416.0,50.5881,50.5881,50.5523,50.5523,25416.0
2019-05-14 14:00:00,56.55,56.55,56.49,56.54,40942.0,50.5523,50.5523,50.4987,50.5434,40942.0
2019-05-14 14:10:00,56.54,56.54,56.5,56.51,47028.0,50.5434,50.5434,50.5076,50.5166,47028.0
2019-05-14 14:20:00,56.52,56.55,56.5,56.53,53298.0,50.5255,50.5523,50.5076,50.5344,53298.0
2019-05-14 14:30:00,56.53,56.54,56.5,56.53,37236.0,50.5344,50.5434,50.5076,50.5344,37236.0
2019-05-14 14:40:00,56.54,56.54,56.47,56.48,35022.0,50.5434,50.5434,50.4808,50.4897,35022.0
2019-05-14 14:50:00,56.48,56.5,56.44,56.49,34515.0,50.4897,50.5076,50.454,50.4987,34515.0
2019-05-14 15:00:00,56.49,56.57,56.47,56.57,37030.0,50.4987,50.5702,50.4808,50.5702,37030.0
2019-05-14 15:10:00,56.57,56.57,56.5,56.51,65197.0,50.5702,50.5702,50.5076,50.5166,65197.0
2019-05-14 15:20:00,56.51,56.53,56.47,56.48,68131.0,50.5166,50.5344,50.4808,50.4897,68131.0
2019-05-14 15:30:00,56.48,56.48,56.39,56.43,62372.0,50.4897,50.4897,50.4093,50.445,62372.0
2019-05-14 15:40:00,56.43,56.49,56.41,56.48,195890.0,50.445,50.4987,50.4272,50.4897,195890.0
2019-05-14 15:50:00,56.48,56.54,56.45,56.48,511331.0,50.4897,50.5434,50.4629,50.4897,511331.0
2019-05-15 09:30:00,56.3,56.37,56.25,56.36,165378.0,50.3288,50.3914,50.2841,50.3825,165378.0
2019-05-15 09:40:00,56.36,56.41,56.29,56.37,74534.0,50.3825,50.4272,50.3199,50.3914,74534.0
2019-05-15 09:50:00,56.37,56.41,56.33,56.37,117031.0,50.3914,50.4272,50.3556,50.3914,117031.0
2019-05-15 10:00:00,56.37,56.42,56.35,56.39,92445.0,50.3914,50.4361,50.3735,50.4093,92445.0
2019-05-15 10:10:00,56.39,56.56,56.34,56.54,770344.0,50.4093,50.5613,50.3646,50.5434,770344.0
2019-05-15 10:20:00,56.55,56.78,56.53,56.76,211662.0,50.5523,50.7579,50.5344,50.74,211662.0
2019-05-15 10:30:00,56.75,56.79,56.67,56.68,90576.0,50.7311,50.7669,50.6596,50.6685,90576.0
2019-05-15 10:40:00,56.68,56.74,56.66,56.74,45907.0,50.6685,50.7222,50.6506,50.7222,45907.0
2019-05-15 10:50:00,56.75,56.78,56.69,56.69,141094.0,50.7311,50.7579,50.6775,50.6775,141094.0
2019-05-15 11:00:00,56.7,56.71,56.58,56.64,65224.0,50.6864,50.6953,50.5791,50.6328,65224.0
2019-05-15 11:10:00,56.62,56.66,56.61,56.63,40664.0,50.6149,50.6506,50.606,50.6238,40664.0
2019-05-15 11:20:00,56.64,56.78,56.62,56.78,86483.0,50.6328,50.7579,50.6149,50.7579,86483.0
2019-05-15 11:30:00,56.78,56.79,56.69,56.71,76164.0,50.7579,50.7669,50.6775,50.6953,76164.0
2019-05-15 11:40:00,56.72,56.74,56.69,56.7,45739.0,50.7043,50.7222,50.6775,50.6864,45739.0
2019-05-15 11:50:00,56.71,56.75,56.68,56.73,38883.0,50.6953,50.7311,50.6685,50.7132,38883.0
2019-05-15 12:00:00,56.74,56.82,56.74,56.81,294591.0,50.7222,50.7937,50.7222,50.7847,294591.0
2019-05-15 12:10:00,56.81,56.81,56.75,56.75,66519.0,50.7847,50.7847,50.7311,50.7311,66519.0
2019-05-15 12:20:00,56.75,56.78,56.7,56.74,55178.0,50.7311,50.7579,50.6864,50.7222,55178.0
2019-05-15 12:30:00,56.74,56.78,56.71,56.72,66957.0,50.7222,50.7579,50.6953,50.7043,66957.0
2019-05-15 12:40:00,56.73,56.76,56.71,56.74,24188.0,50.7132,50.74,50.6953,50.7222,24188.0
2019-05-15 12:50:00,56.74,56.76,56.65,56.69,74180.0,50.7222,50.74,50.6417,50.6775,74180.0
2019-05-15 13:00:00,56.69,56.73,56.66,56.68,75050.0,50.6775,50.7132,50.6506,50.6685,75050.0
2019-05-15 13:10:00,56.68,56.69,56.63,56.63,261273.0,50.6685,50.6775,50.6238,50.6238,261273.0
2019-05-15 13:20:00,56.63,56.64,56.59,56.61,262009.0,50.6238,50.6328,50.5881,50.606,262009.0
2019-05-15 13:30:00,56.61,56.69,56.6,56.68,150456.0,50.606,50.6775,50.597,50.6685,150456.0
2019-05-15 13:40:00,56.68,56.76,56.68,56.75,21457.0,50.6685,50.74,50.6685,50.7311,21457.0
2019-05-15 13:50:00,56.75,56.76,56.72,56.74,21911.0,50.7311,50.74,50.7043,50.7222,21911.0
2019-05-15 14:00:00,56.73,56.79,56.73,56.78,34013.0,50.7132,50.7669,50.7132,50.7579,34013.0
2019-05-15 14:10:00,56.78,56.81,56.77,56.79,31975.0,50.7579,50.7847,50.749,50.7669,31975.0
2019-05-15 14:20:00,56.79,56.82,56.77,56.79,17888.0,50.7669,50.7937,50.749,50.7669,17888.0
2019-05-15 14:30:00,56.78,56.81,56.78,56.8,34113.0,50.7579,50.7847,50.7579,50.7758,34113.0
2019-05-15 14:40:00,56.8,56.85,56.79,56.84,27104.0,50.7758,50.8205,50.7669,50.8116,27104.0
2019-05-15 14:50:00,56.84,56.85,56.79,56.8,49292.0,50.8116,50.8205,50.7669,50.7758,49292.0
2019-05-15 15:00:00,56.8,56.81,56.76,56.77,40985.0,50.7758,50.7847,50.74,50.749,40985.0
2019-05-15 15:10:00,56.77,56.79,56.76,56.77,49075.0,50.749,50.7669,50.74,50.749,49075.0
2019-05-15 15:20:00,56.77,56.8,56.76,56.79,30763.0,50.749,50.7758,50.74,50.7669,30763.0
2019-05-15 15:30:00,56.78,56.78,56.74,56.76,89037.0,50.7579,50.7579,50.7222,50.74,89037.0
2019-05-15 15:40:00,56.75,56.75,56.73,56.74,54283.0,50.7311,50.7311,50.7132,50.7222,54283.0
2019-05-15 15:50:00,56.74,56.79,56.73,56.78,274950.0,50.7222,50.7669,50.7132,50.7579,274950.0
2019-05-16 09:30:00,55.99,56.1,55.99,56.04,149930.0,50.0517,50.15,50.0517,50.0964,149930.0
2019-05-16 09:40:00,56.05,56.08,56.02,56.04,150133.0,50.1053,50.1322,50.0785,50.0964,150133.0
2019-05-16 09:50:00,56.05,56.16,56.03,56.14,128633.0,50.1053,50.2037,50.0875,50.1858,128633.0
2019-05-16 10:00:00,56.14,56.15,56.09,56.09,76179.0,50.1858,50.1947,50.1411,50.1411,76179.0
2019-05-16 10:10:00,56.09,56.1,56.02,56.06,107573.0,50.1411,50.15,50.0785,50.1143,107573.0
2019-05-16 10:20:00,56.06,56.16,56.05,56.16,131791.0,50.1143,50.2037,50.1053,50.2037,131791.0
2019-05-16 10:30:00,56.17,56.2,56.14,56.18,130297.0,50.2126,50.2394,50.1858,50.2216,130297.0
2019-05-16 10:40:00,56.18,56.23,56.18,56.21,52872.0,50.2216,50.2663,50.2216,50.2484,52872.0
2019-05-16 10:50:00,56.21,56.3,56.19,56.29,124769.0,50.2484,50.3288,50.2305,50.3199,124769.0
2019-05-16 11:00:00,56.29,56.31,56.24,56.26,72915.0,50.3199,50.3378,50.2752,50.2931,72915.0
2019-05-16 11:10:00,56.26,56.31,56.25,56.3,83891.0,50.2931,50.3378,50.2841,50.3288,83891.0
2019-05-16 11:20:00,56.29,56.34,56.28,56.31,23299.0,50.3199,50.3646,50.311,50.3378,23299.0
2019-05-16 11:30:00,56.31,56.34,56.29,56.33,123635.0,50.3378,50.3646,50.3199,50.3556,123635.0
2019-05-16 11:40:00,56.33,56.35,56.3,56.33,63816.0,50.3556,50.3735,50.3288,50.3556,63816.0
2019-05-16 11:50:00,56.33,56.36,56.3,56.3,99116.0,50.3556,50.3825,50.3288,50.3288,99116.0
2019-05-16 12:00:00,56.3,56.3,56.23,56.26,69875.0,50.3288,50.3288,50.2663,50.2931,69875.0
2019-05-16 12:10:00,56.25,56.29,56.24,56.28,15079.0,50.2841,50.3199,50.2752,50.311,15079.0
2019-05-16 12:20:00,56.28,56.28,56.21,56.23,61007.0,50.311,50.311,50.2484,50.2663,61007.0
2019-05-16 12:30:00,56.22,56.24,56.17,56.18,32253.0,50.2573,50.2752,50.2126,50.2216,32253.0
2019-05-16 12:40:00,56.18,56.18,56.13,56.15,17631.0,50.2216,50.2216,50.1769,50.1947,17631.0
2019-05-16 12:50:00,56.14,56.17,56.13,56.14,90631.0,50.1858,50.2126,50.1769,50.1858,90631.0
2019-05-16 13:00:00,56.14,56.16,56.1,56.12,51127.0,50.1858,50.2037,50.15,50.1679,51127.0
2019-05-16 13:10:00,56.12,56.16,56.12,56.13,24075.0,50.1679,50.2037,50.1679,50.1769,24075.0
2019-05-16 13:20:00,56.13,56.15,56.11,56.14,24396.0,50.1769,50.1947,50.159,50.1858,24396.0
2019-05-16 13:30:00,56.13,56.13,56.05,56.05,20622.0,50.1769,50.1769,50.1053,50.1053,20622.0
2019-05-16 13:40:00,56.05,56.07,56.01,56.02,101033.0,50.1053,50.1232,50.0696,50.0785,101033.0
2019-05-16 13:50:00,56.01,56.04,55.96,55.98,85826.0,50.0696,50.0964,50.0249,50.0428,85826.0
2019-05-16 14:00:00,55.98,56.01,55.96,55.96,103479.0,50.0428,50.0696,50.0249,50.0249,103479.0
2019-05-16 14:10:00,55.96,55.99,55.93,55.98,85404.0,50.0249,50.0517,49.9981,50.0428,85404.0
2019-05-16 14:20:00,55.98,56.06,55.96,56.06,36138.0,50.0428,50.1143,50.0249,50.1143,36138.0
2019-05-16 14:30:00,56.05,56.06,56.03,56.04,24557.0,50.1053,50.1143,50.0875,50.0964,24557.0
2019-05-16 14:40:00,56.04,56.07,56.02,56.02,39559.0,50.0964,50.1232,50.0785,50.0785,39559.0
2019-05-16 14:50:00,56.02,56.02,55.94,55.97,39414.0,50.0785,50.0785,50.007,50.0338,39414.0
2019-05-16 15:00:00,55.97,55.97,55.87,55.89,63228.0,50.0338,50.0338,49.9444,49.9623,63228.0
2019-05-16 15:10:00,55.88,55.91,55.86,55.87,55550.0,49.9534,49.9802,49.9355,49.9444,55550.0
2019-05-16 15:20:00,55.87,55.94,55.87,55.92,70167.0,49.9444,50.007,49.9444,49.9891,70167.0
2019-05-16 15:30:00,55.91,55.93,55.86,55.87,147340.0,49.9802,49.9981,49.9355,49.9444,147340.0
2019-05-16 15:40:00,55.87,55.9,55.84,55.88,83373.0,49.9444,49.9713,49.9176,49.9534,83373.0
2019-05-16 15:50:00,55.88,55.97,55.87,55.97,390883.0,49.9534,50.0338,49.9444,50.0338,390883.0
2019-05-17 09:30:00,55.14,55.22,55.12,55.22,497828.0,49.2919,49.3634,49.274,49.3634,497828.0
2019-05-17 09:40:00,55.22,55.28,55.21,55.23,109611.0,49.3634,49.417,49.3544,49.3723,109611.0
2019-05-17 09:50:00,55.23,55.23,55.13,55.15,94372.0,49.3723,49.3723,49.2829,49.3008,94372.0
2019-05-17 10:00:00,55.15,55.21,55.11,55.15,213633.0,49.3008,49.3544,49.265,49.3008,213633.0
2019-05-17 10:10:00,55.14,55.19,55.1,55.19,151595.0,49.2919,49.3366,49.2561,49.3366,151595.0
2019-05-17 10:20:00,55.19,55.28,55.18,55.28,278508.0,49.3366,49.417,49.3276,49.417,278508.0
2019-05-17 10:30:00,55.28,55.31,55.21,55.23,92001.0,49.417,49.4438,49.3544,49.3723,92001.0
2019-05-17 10:40:00,55.24,55.32,55.24,55.3,110927.0,49.3813,49.4528,49.3813,49.4349,110927.0
2019-05-17 10:50:00,55.31,55.44,55.31,55.39,146304.0,49.4438,49.56,49.4438,49.5153,146304.0
2019-05-17 11:00:00,55.39,55.42,55.38,55.4,204498.0,49.5153,49.5422,49.5064,49.5243,204498.0
2019-05-17 11:10:00,55.4,55.45,55.36,55.37,173076.0,49.5243,49.569,49.4885,49.4975,173076.0
2019-05-17 11:20:00,55.37,55.39,55.33,55.34,98028.0,49.4975,49.5153,49.4617,49.4706,98028.0
2019-05-17 11:30:00,55.34,55.34,55.29,55.31,137585.0,49.4706,49.4706,49.426,49.4438,137585.0
2019-05-17 11:40:00,55.3,55.3,55.25,55.28,144849.0,49.4349,49.4349,49.3902,49.417,144849.0
2019-05-17 11:50:00,55.27,55.33,55.25,55.33,50833.0,49.4081,49.4617,49.3902,49.4617,50833.0
2019-05-17 12:00:00,55.32,55.33,55.24,55.26,54768.0,49.4528,49.4617,49.3813,49.3991,54768.0
2019-05-17 12:10:00,55.26,55.29,55.22,55.28,48980.0,49.3991,49.426,49.3634,49.417,48980.0
2019-05-17 12:20:00,55.28,55.31,55.26,55.27,30766.0,49.417,49.4438,49.3991,49.4081,30766.0
2019-05-17 12:30:00,55.27,55.3,55.24,55.28,45757.0,49.4081,49.4349,49.3813,49.417,45757.0
2019-05-17 12:40:00,55.28,55.34,55.27,55.33,32959.0,49.417,49.4706,49.4081,49.4617,32959.0
2019-05-17 12:50:00,55.33,55.34,55.31,55.33,26471.0,49.4617,49.4706,49.4438,49.4617,26471.0
2019-05-17 13:00:00,55.33,55.38,55.31,55.38,21637.0,49.4617,49.5064,49.4438,49.5064,21637.0
2019-05-17 13:10:00,55.38,55.41,55.35,55.38,36629.0,49.5064,49.5332,49.4796,49.5064,36629.0
2019-05-17 13:20:00,55.38,55.4,55.34,55.35,27088.0,49.5064,49.5243,49.4706,49.4796,27088.0
2019-05-17 13:30:00,55.34,55.39,55.31,55.38,39970.0,49.4706,49.5153,49.4438,49.5064,39970.0
2019-05-17 13:40:00,55.38,55.42,55.35,55.41,40325.0,49.5064,49.5422,49.4796,49.5332,40325.0
2019-05-17 13:50:00,55.4,55.4,55.37,55.38,71909.0,49.5243,49.5243,49.4975,49.5064,71909.0
2019-05-17 14:00:00,55.38,55.4,55.37,55.39,40664.0,49.5064,49.5243,49.4975,49.5153,40664.0
2019-05-17 14:10:00,55.4,55.4,55.37,55.38,29944.0,49.5243,49.5243,49.4975,49.5064,29944.0
2019-05-17 14:20:00,55.38,55.39,55.35,55.37,41447.0,49.5064,49.5153,49.4796,49.4975,41447.0
2019-05-17 14:30:00,55.37,55.41,55.35,55.39,54175.0,49.4975,49.5332,49.4796,49.5153,54175.0
2019-05-17 14:40:00,55.4,55.4,55.36,55.39,30700.0,49.5243,49.5243,49.4885,49.5153,30700.0
2019-05-17 14:50:00,55.38,55.4,55.37,55.39,40708.0,49.5064,49.5243,49.4975,49.5153,40708.0
2019-05-17 15:00:00,55.38,55.38,55.22,55.22,136706.0,49.5064,49.5064,49.3634,49.3634,136706.0
2019-05-17 15:10:00,55.22,55.24,55.15,55.2,100131.0,49.3634,49.3813,49.3008,49.3455,100131.0
2019-05-17 15:20:00,55.2,55.29,55.19,55.26,83871.0,49.3455,49.426,49.3366,49.3991,83871.0
2019-05-17 15:30:00,55.25,55.25,55.19,55.19,70426.0,49.3902,49.3902,49.3366,49.3366,70426.0
2019-05-17 15:40:00,55.2,55.31,55.15,55.24,223662.0,49.3455,49.4438,49.3008,49.3813,223662.0
2019-05-17 15:50:00,55.24,55.34,55.21,55.28,415202.0,49.3813,49.4706,49.3544,49.417,415202.0
2019-05-20 09:30:00,55.02,55.05,54.88,54.92,165021.0,49.1846,49.2114,49.0594,49.0952,165021.0
2019-05-20 09:40:00,54.9,55.09,54.9,55.03,182754.0,49.0773,49.2472,49.0773,49.1935,182754.0
2019-05-20 09:50:00,55.02,55.09,54.97,55.08,90548.0,49.1846,49.2472,49.1399,49.2382,90548.0
2019-05-20 10:00:00,55.08,55.16,55.05,55.14,56716.0,49.2382,49.3097,49.2114,49.2919,56716.0
2019-05-20 10:10:00,55.13,55.21,55.1,55.19,54399.0,49.2829,49.3544,49.2561,49.3366,54399.0
2019-05-20 10:20:00,55.18,55.29,55.18,55.24,303277.0,49.3276,49.426,49.3276,49.3813,303277.0
2019-05-20 10:30:00,55.24,55.26,55.2,55.23,118223.0,49.3813,49.3991,49.3455,49.3723,118223.0
2019-05-20 10:40:00,55.22,55.24,55.19,55.19,61352.0,49.3634,49.3813,49.3366,49.3366,61352.0
2019-05-20 10:50:00,55.2,55.25,55.18,55.23,49065.0,49.3455,49.3902,49.3276,49.3723,49065.0
2019-05-20 11:00:00,55.24,55.25,55.13,55.14,60962.0,49.3813,49.3902,49.2829,49.2919,60962.0
2019-05-20 11:10:00,55.15,55.19,55.13,55.16,23114.0,49.3008,49.3366,49.2829,49.3097,23114.0
2019-05-20 11:20:00,55.15,55.17,55.12,55.16,43860.0,49.3008,49.3187,49.274,49.3097,43860.0
2019-05-20 11:30:00,55.17,55.21,55.11,55.15,109224.0,49.3187,49.3544,49.265,49.3008,109224.0
2019-05-20 11:40:00,55.16,55.2,55.15,55.18,53915.0,49.3097,49.3455,49.3008,49.3276,53915.0
2019-05-20 11:50:00,55.17,55.2,55.13,55.16,24715.0,49.3187,49.3455,49.2829,49.3097,24715.0
2019-05-20 12:00:00,55.15,55.2,55.15,55.17,15568.0,49.3008,49.3455,49.3008,49.3187,15568.0
2019-05-20 12:10:00,55.18,55.18,55.16,55.17,59532.0,49.3276,49.3276,49.3097,49.3187,59532.0
2019-05-20 12:20:00,55.17,55.19,55.13,55.14,67733.0,49.3187,49.3366,49.2829,49.2919,67733.0
2019-05-20 12:30:00,55.14,55.18,55.1,55.17,40942.0,49.2919,49.3276,49.2561,49.3187,40942.0
2019-05-20 12:40:00,55.16,55.16,55.12,55.13,13747.0,49.3097,49.3097,49.274,49.2829,13747.0
2019-05-20 12:50:00,55.14,55.15,55.12,55.13,26313.0,49.2919,49.3008,49.274,49.2829,26313.0
2019-05-20 13:00:00,55.12,55.13,55.09,55.13,9856.0,49.274,49.2829,49.2472,49.2829,9856.0
2019-05-20 13:10:00,55.13,55.17,55.13,55.14,51510.0,49.2829,49.3187,49.2829,49.2919,51510.0
2019-05-20 13:20:00,55.15,55.15,55.12,55.14,15997.0,49.3008,49.3008,49.274,49.2919,15997.0
2019-05-20 13:30:00,55.13,55.14,55.11,55.13,21830.0,49.2829,49.2919,49.265,49.2829,21830.0
2019-05-20 13:40:00,55.13,55.16,55.11,55.16,20300.0,49.2829,49.3097,49.265,49.3097,20300.0
2019-05-20 13:50:00,55.16,55.17,55.1,55.12,49129.0,49.3097,49.3187,49.2561,49.274,49129.0
2019-05-20 14:00:00,55.12,55.12,55.09,55.11,23647.0,49.274,49.274,49.2472,49.265,23647.0
2019-05-20 14:10:00,55.12,55.14,55.1,55.13,16565.0,49.274,49.2919,49.2561,49.2829,16565.0
2019-05-20 14:20:00,55.13,55.13,55.1,55.11,18850.0,49.2829,49.2829,49.2561,49.265,18850.0
2019-05-20 14:30:00,55.1,55.11,55.0,55.04,372755.0,49.2561,49.265,49.1667,49.2025,372755.0
2019-05-20 14:40:00,55.05,55.08,55.01,55.03,217001.0,49.2114,49.2382,49.1756,49.1935,217001.0
2019-05-20 14:50:00,55.03,55.06,54.99,55.02,335341.0,49.1935,49.2203,49.1578,49.1846,335341.0
2019-05-20 15:00:00,55.01,55.02,54.96,54.97,58637.0,49.1756,49.1846,49.131,49.1399,58637.0
2019-05-20 15:10:00,54.97,55.01,54.94,55.01,88283.0,49.1399,49.1756,49.1131,49.1756,88283.0
2019-05-20 15:20:00,55.01,55.07,54.98,55.07,110738.0,49.1756,49.2293,49.1488,49.2293,110738.0
2019-05-20 15:30:00,55.08,55.12,55.05,55.09,63113.0,49.2382,49.274,49.2114,49.2472,63113.0
2019-05-20 15:40:00,55.09,55.09,55.05,55.05,36581.0,49.2472,49.2472,49.2114,49.2114,36581.0
2019-05-20 15:50:00,55.05,55.13,55.03,55.1,675422.0,49.2114,49.2829,49.1935,49.2561,675422.0
2019-05-21 09:30:00,55.63,55.7,55.59,55.63,243753.0,49.7299,49.7925,49.6941,49.7299,243753.0
2019-05-21 09:40:00,55.64,55.64,55.55,55.62,78413.0,49.7388,49.7388,49.6584,49.721,78413.0
2019-05-21 09:50:00,55.62,55.62,55.54,55.58,101767.0,49.721,49.721,49.6494,49.6852,101767.0
2019-05-21 10:00:00,55.58,55.63,55.57,55.57,106932.0,49.6852,49.7299,49.6763,49.6763,106932.0
2019-05-21 10:10:00,55.57,55.6,55.54,55.58,143405.0,49.6763,49.7031,49.6494,49.6852,143405.0
2019-05-21 10:20:00,55.58,55.61,55.55,55.58,108576.0,49.6852,49.712,49.6584,49.6852,108576.0
2019-05-21 10:30:00,55.59,55.67,55.57,55.65,65745.0,49.6941,49.7656,49.6763,49.7478,65745.0
2019-05-21 10:40:00,55.65,55.73,55.64,55.68,66008.0,49.7478,49.8193,49.7388,49.7746,66008.0
2019-05-21 10:50:00,55.69,55.76,55.68,55.73,151846.0,49.7835,49.8461,49.7746,49.8193,151846.0
2019-05-21 11:00:00,55.75,55.76,55.69,55.75,71301.0,49.8372,49.8461,49.7835,49.8372,71301.0
2019-05-21 11:10:00,55.75,55.78,55.72,55.75,54750.0,49.8372,49.864,49.8103,49.8372,54750.0
2019-05-21 11:20:00,55.76,55.76,55.71,55.72,58502.0,49.8461,49.8461,49.8014,49.8103,58502.0
2019-05-21 11:30:00,55.72,55.73,55.67,55.7,40252.0,49.8103,49.8193,49.7656,49.7925,40252.0
2019-05-21 11:40:00,55.71,55.71,55.67,55.69,47879.0,49.8014,49.8014,49.7656,49.7835,47879.0
2019-05-21 11:50:00,55.68,55.7,55.66,55.69,93648.0,49.7746,49.7925,49.7567,49.7835,93648.0
2019-05-21 12:00:00,55.69,55.73,55.69,55.71,50025.0,49.7835,49.8193,49.7835,49.8014,50025.0
2019-05-21 12:10:00,55.71,55.73,55.69,55.71,31913.0,49.8014,49.8193,49.7835,49.8014,31913.0
2019-05-21 12:20:00,55.71,55.73,55.68,55.72,37365.0,49.8014,49.8193,49.7746,49.8103,37365.0
2019-05-21 12:30:00,55.72,55.73,55.69,55.7,36028.0,49.8103,49.8193,49.7835,49.7925,36028.0
2019-05-21 12:40:00,55.71,55.76,55.71,55.76,36468.0,49.8014,49.8461,49.8014,49.8461,36468.0
2019-05-21 12:50:00,55.76,55.79,55.75,55.79,33060.0,49.8461,49.8729,49.8372,49.8729,33060.0
2019-05-21 13:00:00,55.79,55.8,55.76,55.77,42819.0,49.8729,49.8819,49.8461,49.855,42819.0
2019-05-21 13:10:00,55.78,55.8,55.77,55.79,40288.0,49.864,49.8819,49.855,49.8729,40288.0
2019-05-21 13:20:00,55.8,55.81,55.78,55.8,53499.0,49.8819,49.8908,49.864,49.8819,53499.0
2019-05-21 13:30:00,55.8,55.81,55.79,55.8,47756.0,49.8819,49.8908,49.8729,49.8819,47756.0
2019-05-21 13:40:00,55.79,55.84,55.79,55.84,40830.0,49.8729,49.9176,49.8729,49.9176,40830.0
2019-05-21 13:50:00,55.84,55.85,55.81,55.82,40699.0,49.9176,49.9266,49.8908,49.8997,40699.0
2019-05-21 14:00:00,55.82,55.83,55.8,55.81,44913.0,49.8997,49.9087,49.8819,49.8908,44913.0
2019-05-21 14:10:00,55.81,55.82,55.79,55.82,32318.0,49.8908,49.8997,49.8729,49.8997,32318.0
2019-05-21 14:20:00,55.82,55.84,55.79,55.83,30328.0,49.8997,49.9176,49.8729,49.9087,30328.0
2019-05-21 14:30:00,55.83,55.84,55.79,55.83,56792.0,49.9087,49.9176,49.8729,49.9087,56792.0
2019-05-21 14:40:00,55.84,55.84,55.8,55.81,43066.0,49.9176,49.9176,49.8819,49.8908,43066.0
2019-05-21 14:50:00,55.8,55.8,55.78,55.8,57282.0,49.8819,49.8819,49.864,49.8819,57282.0
2019-05-21 15:00:00,55.8,55.8,55.77,55.8,63221.0,49.8819,49.8819,49.855,49.8819,63221.0
2019-05-21 15:10:00,55.8,55.8,55.76,55.8,57905.0,49.8819,49.8819,49.8461,49.8819,57905.0
2019-05-21 15:20:00,55.8,55.83,55.77,55.83,77107.0,49.8819,49.9087,49.855,49.9087,77107.0
2019-05-21 15:30:00,55.83,55.84,55.8,55.83,117532.0,49.9087,49.9176,49.8819,49.9087,117532.0
2019-05-21 15:40:00,55.83,55.84,55.76,55.82,147217.0,49.9087,49.9176,49.8461,49.8997,147217.0
2019-05-21 15:50:00,55.82,55.83,55.78,55.79,348704.0,49.8997,49.9087,49.864,49.8729,348704.0
2019-05-22 09:30:00,55.87,55.92,55.84,55.86,124477.0,49.9444,49.9891,49.9176,49.9355,124477.0
2019-05-22 09:40:00,55.87,55.9,55.84,55.87,72386.0,49.9444,49.9713,49.9176,49.9444,72386.0
2019-05-22 09:50:00,55.85,55.91,55.83,55.9,41145.0,49.9266,49.9802,49.9087,49.9713,41145.0
2019-05-22 10:00:00,55.9,55.92,55.87,55.87,59909.0,49.9713,49.9891,49.9444,49.9444,59909.0
2019-05-22 10:10:00,55.87,55.95,55.83,55.9,179856.0,49.9444,50.016,49.9087,49.9713,179856.0
2019-05-22 10:20:00,55.89,55.95,55.87,55.93,74880.0,49.9623,50.016,49.9444,49.9981,74880.0
2019-05-22 10:30:00,55.92,55.94,55.87,55.89,41176.0,49.9891,50.007,49.9444,49.9623,41176.0
2019-05-22 10:40:00,55.9,55.93,55.87,55.9,53113.0,49.9713,49.9981,49.9444,49.9713,53113.0
2019-05-22 10:50:00,55.89,55.93,55.84,55.89,36871.0,49.9623,49.9981,49.9176,49.9623,36871.0
2019-05-22 11:00:00,55.88,55.88,55.83,55.86,32933.0,49.9534,49.9534,49.9087,49.9355,32933.0
2019-05-22 11:10:00,55.86,55.94,55.86,55.92,27272.0,49.9355,50.007,49.9355,49.9891,27272.0
2019-05-22 11:20:00,55.92,55.95,55.89,55.94,20319.0,49.9891,50.016,49.9623,50.007,20319.0
2019-05-22 11:30:00,55.94,55.95,55.88,55.89,40094.0,50.007,50.016,49.9534,49.9623,40094.0
2019-05-22 11:40:00,55.89,55.91,55.87,55.89,21690.0,49.9623,49.9802,49.9444,49.9623,21690.0
2019-05-22 11:50:00,55.89,55.92,55.86,55.89,36591.0,49.9623,49.9891,49.9355,49.9623,36591.0
2019-05-22 12:00:00,55.9,55.91,55.86,55.87,19725.0,49.9713,49.9802,49.9355,49.9444,19725.0
2019-05-22 12:10:00,55.87,55.87,55.82,55.87,34213.0,49.9444,49.9444,49.8997,49.9444,34213.0
2019-05-22 12:20:00,55.87,55.88,55.84,55.86,20185.0,49.9444,49.9534,49.9176,49.9355,20185.0
2019-05-22 12:30:00,55.86,55.89,55.84,55.87,38759.0,49.9355,49.9623,49.9176,49.9444,38759.0
2019-05-22 12:40:00,55.86,55.86,55.82,55.83,14607.0,49.9355,49.9355,49.8997,49.9087,14607.0
2019-05-22 12:50:00,55.83,55.83,55.81,55.83,24704.0,49.9087,49.9087,49.8908,49.9087,24704.0
2019-05-22 13:00:00,55.82,55.85,55.79,55.79,14253.0,49.8997,49.9266,49.8729,49.8729,14253.0
2019-05-22 13:10:00,55.79,55.82,55.78,55.82,30640.0,49.8729,49.8997,49.864,49.8997,30640.0
2019-05-22 13:20:00,55.82,55.84,55.8,55.84,40631.0,49.8997,49.9176,49.8819,49.9176,40631.0
2019-05-22 13:30:00,55.83,55.85,55.81,55.84,35673.0,49.9087,49.9266,49.8908,49.9176,35673.0
2019-05-22 13:40:00,55.84,55.89,55.83,55.88,16707.0,49.9176,49.9623,49.9087,49.9534,16707.0
2019-05-22 13:50:00,55.89,55.91,55.88,55.88,26283.0,49.9623,49.9802,49.9534,49.9534,26283.0
2019-05-22 14:00:00,55.88,55.91,55.86,55.9,17284.0,49.9534,49.9802,49.9355,49.9713,17284.0
2019-05-22 14:10:00,55.9,55.9,55.83,55.85,18798.0,49.9713,49.9713,49.9087,49.9266,18798.0
2019-05-22 14:20:00,55.85,55.87,55.85,55.87,6772.0,49.9266,49.9444,49.9266,49.9444,6772.0
2019-05-22 14:30:00,55.87,55.92,55.87,55.91,41129.0,49.9444,49.9891,49.9444,49.9802,41129.0
2019-05-22 14:40:00,55.91,55.94,55.89,55.9,36592.0,49.9802,50.007,49.9623,49.9713,36592.0
2019-05-22 14:50:00,55.9,55.91,55.88,55.91,41638.0,49.9713,49.9802,49.9534,49.9802,41638.0
2019-05-22 15:00:00,55.91,55.92,55.89,55.9,26305.0,49.9802,49.9891,49.9623,49.9713,26305.0
2019-05-22 15:10:00,55.9,55.92,55.89,55.91,31411.0,49.9713,49.9891,49.9623,49.9802,31411.0
2019-05-22 15:20:00,55.91,55.92,55.88,55.89,86844.0,49.9802,49.9891,49.9534,49.9623,86844.0
2019-05-22 15:30:00,55.88,55.91,55.87,55.9,63822.0,49.9534,49.9802,49.9444,49.9713,63822.0
2019-05-22 15:40:00,55.89,55.94,55.88,55.94,222954.0,49.9623,50.007,49.9534,50.007,222954.0
2019-05-22 15:50:00,55.94,55.96,55.86,55.88,286285.0,50.007,50.0249,49.9355,49.9534,286285.0
2019-05-23 09:30:00,55.36,55.4,55.26,55.28,122778.0,49.4885,49.5243,49.3991,49.417,122778.0
2019-05-23 09:40:00,55.27,55.28,55.2,55.28,78394.0,49.4081,49.417,49.3455,49.417,78394.0
2019-05-23 09:50:00,55.28,55.29,55.22,55.28,98827.0,49.417,49.426,49.3634,49.417,98827.0
2019-05-23 10:00:00,55.28,55.36,55.26,55.29,70351.0,49.417,49.4885,49.3991,49.426,70351.0
2019-05-23 10:10:00,55.3,55.37,55.29,55.31,74214.0,49.4349,49.4975,49.426,49.4438,74214.0
2019-05-23 10:20:00,55.32,55.36,55.27,55.36,41394.0,49.4528,49.4885,49.4081,49.4885,41394.0
2019-05-23 10:30:00,55.35,55.47,55.35,55.47,114201.0,49.4796,49.5869,49.4796,49.5869,114201.0
2019-05-23 10:40:00,55.47,55.49,55.43,55.47,48533.0,49.5869,49.6047,49.5511,49.5869,48533.0
2019-05-23 10:50:00,55.48,55.52,55.47,55.51,39087.0,49.5958,49.6316,49.5869,49.6226,39087.0
2019-05-23 11:00:00,55.51,55.52,55.45,55.51,55217.0,49.6226,49.6316,49.569,49.6226,55217.0
2019-05-23 11:10:00,55.5,55.54,55.47,55.52,68248.0,49.6137,49.6494,49.5869,49.6316,68248.0
2019-05-23 11:20:00,55.53,55.6,55.49,55.57,79833.0,49.6405,49.7031,49.6047,49.6763,79833.0
2019-05-23 11:30:00,55.56,55.58,55.5,55.53,123184.0,49.6673,49.6852,49.6137,49.6405,123184.0
2019-05-23 11:40:00,55.52,55.53,55.49,55.51,54013.0,49.6316,49.6405,49.6047,49.6226,54013.0
2019-05-23 11:50:00,55.5,55.54,55.44,55.46,31146.0,49.6137,49.6494,49.56,49.5779,31146.0
2019-05-23 12:00:00,55.45,55.47,55.39,55.41,185506.0,49.569,49.5869,49.5153,49.5332,185506.0
2019-05-23 12:10:00,55.41,55.43,55.37,55.39,84029.0,49.5332,49.5511,49.4975,49.5153,84029.0
2019-05-23 12:20:00,55.4,55.44,55.38,55.43,42836.0,49.5243,49.56,49.5064,49.5511,42836.0
2019-05-23 12:30:00,55.44,55.46,55.39,55.41,37897.0,49.56,49.5779,49.5153,49.5332,37897.0
2019-05-23 12:40:00,55.41,55.44,55.41,55.43,25652.0,49.5332,49.56,49.5332,49.5511,25652.0
2019-05-23 12:50:00,55.43,55.44,55.39,55.42,50187.0,49.5511,49.56,49.5153,49.5422,50187.0
2019-05-23 13:00:00,55.41,55.45,55.4,55.43,24228.0,49.5332,49.569,49.5243,49.5511,24228.0
2019-05-23 13:10:00,55.42,55.43,55.39,55.43,23705.0,49.5422,49.5511,49.5153,49.5511,23705.0
2019-05-23 13:20:00,55.42,55.46,55.4,55.41,103930.0,49.5422,49.5779,49.5243,49.5332,103930.0
2019-05-23 13:30:00,55.41,55.43,55.39,55.4,40374.0,49.5332,49.5511,49.5153,49.5243,40374.0
2019-05-23 13:40:00,55.4,55.4,55.35,55.36,47455.0,49.5243,49.5243,49.4796,49.4885,47455.0
2019-05-23 13:50:00,55.36,55.36,55.33,55.34,27155.0,49.4885,49.4885,49.4617,49.4706,27155.0
2019-05-23 14:00:00,55.34,55.36,55.3,55.3,33276.0,49.4706,49.4885,49.4349,49.4349,33276.0
2019-05-23 14:10:00,55.3,55.34,55.28,55.34,52951.0,49.4349,49.4706,49.417,49.4706,52951.0
2019-05-23 14:20:00,55.33,55.36,55.3,55.3,64285.0,49.4617,49.4885,49.4349,49.4349,64285.0
2019-05-23 14:30:00,55.3,55.33,55.28,55.29,80607.0,49.4349,49.4617,49.417,49.426,80607.0
2019-05-23 14:40:00,55.29,55.3,55.25,55.26,50673.0,49.426,49.4349,49.3902,49.3991,50673.0
2019-05-23 14:50:00,55.26,55.29,55.25,55.29,34186.0,49.3991,49.426,49.3902,49.426,34186.0
2019-05-23 15:00:00,55.29,55.29,55.25,55.26,48374.0,49.426,49.426,49.3902,49.3991,48374.0
2019-05-23 15:10:00,55.26,55.33,55.26,55.32,65106.0,49.3991,49.4617,49.3991,49.4528,65106.0
2019-05-23 15:20:00,55.32,55.41,55.31,55.37,494330.0,49.4528,49.5332,49.4438,49.4975,494330.0
2019-05-23 15:30:00,55.37,55.42,55.34,55.34,106752.0,49.4975,49.5422,49.4706,49.4706,106752.0
2019-05-23 15:40:00,55.35,55.36,55.27,55.32,231587.0,49.4796,49.4885,49.4081,49.4528,231587.0
2019-05-23 15:50:00,55.33,55.42,55.32,55.38,382010.0,49.4617,49.5422,49.4528,49.5064,382010.0
2019-05-24 09:30:00,55.61,55.7,55.61,55.64,107664.0,49.712,49.7925,49.712,49.7388,107664.0
2019-05-24 09:40:00,55.62,55.64,55.55,55.56,90180.0,49.721,49.7388,49.6584,49.6673,90180.0
2019-05-24 09:50:00,55.56,55.6,55.55,55.58,45713.0,49.6673,49.7031,49.6584,49.6852,45713.0
2019-05-24 10:00:00,55.58,55.61,55.55,55.55,37803.0,49.6852,49.712,49.6584,49.6584,37803.0
2019-05-24 10:10:00,55.55,55.61,55.54,55.6,40403.0,49.6584,49.712,49.6494,49.7031,40403.0
2019-05-24 10:20:00,55.6,55.6,55.51,55.53,127466.0,49.7031,49.7031,49.6226,49.6405,127466.0
2019-05-24 10:30:00,55.53,55.57,55.5,55.56,58372.0,49.6405,49.6763,49.6137,49.6673,58372.0
2019-05-24 10:40:00,55.56,55.58,55.5,55.5,49345.0,49.6673,49.6852,49.6137,49.6137,49345.0
2019-05-24 10:50:00,55.5,55.51,55.42,55.43,106184.0,49.6137,49.6226,49.5422,49.5511,106184.0
2019-05-24 11:00:00,55.42,55.45,55.37,55.39,97586.0,49.5422,49.569,49.4975,49.5153,97586.0
2019-05-24 11:10:00,55.39,55.39,55.33,55.35,63985.0,49.5153,49.5153,49.4617,49.4796,63985.0
2019-05-24 11:20:00,55.35,55.41,55.34,55.4,79210.0,49.4796,49.5332,49.4706,49.5243,79210.0
2019-05-24 11:30:00,55.41,55.42,55.38,55.39,34349.0,49.5332,49.5422,49.5064,49.5153,34349.0
2019-05-24 11:40:00,55.39,55.43,55.36,55.42,23833.0,49.5153,49.5511,49.4885,49.5422,23833.0
2019-05-24 11:50:00,55.42,55.45,55.4,55.41,63269.0,49.5422,49.569,49.5243,49.5332,63269.0
2019-05-24 12:00:00,55.41,55.45,55.4,55.43,44340.0,49.5332,49.569,49.5243,49.5511,44340.0
2019-05-24 12:10:00,55.43,55.44,55.41,55.43,53363.0,49.5511,49.56,49.5332,49.5511,53363.0
2019-05-24 12:20:00,55.43,55.54,55.43,55.52,94627.0,49.5511,49.6494,49.5511,49.6316,94627.0
2019-05-24 12:30:00,55.52,55.57,55.52,55.57,28427.0,49.6316,49.6763,49.6316,49.6763,28427.0
2019-05-24 12:40:00,55.57,55.59,55.52,55.55,36547.0,49.6763,49.6941,49.6316,49.6584,36547.0
2019-05-24 12:50:00,55.55,55.6,55.53,55.6,16767.0,49.6584,49.7031,49.6405,49.7031,16767.0
2019-05-24 13:00:00,55.61,55.64,55.57,55.57,40624.0,49.712,49.7388,49.6763,49.6763,40624.0
2019-05-24 13:10:00,55.57,55.59,55.55,55.57,33649.0,49.6763,49.6941,49.6584,49.6763,33649.0
2019-05-24 13:20:00,55.57,55.58,55.52,55.53,11962.0,49.6763,49.6852,49.6316,49.6405,11962.0
2019-05-24 13:30:00,55.52,55.55,55.52,55.53,9827.0,49.6316,49.6584,49.6316,49.6405,9827.0
2019-05-24 13:40:00,55.53,55.57,55.52,55.56,50776.0,49.6405,49.6763,49.6316,49.6673,50776.0
2019-05-24 13:50:00,55.57,55.6,55.53,55.54,28409.0,49.6763,49.7031,49.6405,49.6494,28409.0
2019-05-24 14:00:00,55.54,55.55,55.49,55.52,30698.0,49.6494,49.6584,49.6047,49.6316,30698.0
2019-05-24 14:10:00,55.52,55.53,55.46,55.5,31540.0,49.6316,49.6405,49.5779,49.6137,31540.0
2019-05-24 14:20:00,55.51,55.53,55.49,55.5,32817.0,49.6226,49.6405,49.6047,49.6137,32817.0
2019-05-24 14:30:00,55.5,55.53,55.49,55.52,17240.0,49.6137,49.6405,49.6047,49.6316,17240.0
2019-05-24 14:40:00,55.52,55.54,55.49,55.49,16540.0,49.6316,49.6494,49.6047,49.6047,16540.0
2019-05-24 14:50:00,55.49,55.52,55.48,55.52,15936.0,49.6047,49.6316,49.5958,49.6316,15936.0
2019-05-24 15:00:00,55.52,55.56,55.51,55.54,49180.0,49.6316,49.6673,49.6226,49.6494,49180.0
2019-05-24 15:10:00,55.54,55.54,55.49,55.49,47957.0,49.6494,49.6494,49.6047,49.6047,47957.0
2019-05-24 15:20:00,55.49,55.56,55.48,55.55,61232.0,49.6047,49.6673,49.5958,49.6584,61232.0
2019-05-24 15:30:00,55.55,55.56,55.52,55.52,25956.0,49.6584,49.6673,49.6316,49.6316,25956.0
2019-05-24 15:40:00,55.52,55.53,55.48,55.49,88440.0,49.6316,49.6405,49.5958,49.6047,88440.0
2019-05-24 15:50:00,55.5,55.51,55.4,55.44,463906.0,49.6137,49.6226,49.5243,49.56,463906.0
2019-05-28 09:30:00,55.76,55.87,55.7,55.84,268001.0,49.8461,49.9444,49.7925,49.9176,268001.0
2019-05-28 09:40:00,55.86,55.9,55.83,55.86,108102.0,49.9355,49.9713,49.9087,49.9355,108102.0
2019-05-28 09:50:00,55.85,55.86,55.81,55.83,47913.0,49.9266,49.9355,49.8908,49.9087,47913.0
2019-05-28 10:00:00,55.83,55.83,55.73,55.74,119689.0,49.9087,49.9087,49.8193,49.8282,119689.0
2019-05-28 10:10:00,55.74,55.75,55.68,55.71,80083.0,49.8282,49.8372,49.7746,49.8014,80083.0
2019-05-28 10:20:00,55.7,55.77,55.7,55.76,91708.0,49.7925,49.855,49.7925,49.8461,91708.0
2019-05-28 10:30:00,55.75,55.77,55.72,55.74,95680.0,49.8372,49.855,49.8103,49.8282,95680.0
2019-05-28 10:40:00,55.74,55.77,55.72,55.73,30355.0,49.8282,49.855,49.8103,49.8193,30355.0
2019-05-28 10:50:00,55.73,55.75,55.68,55.73,70574.0,49.8193,49.8372,49.7746,49.8193,70574.0
2019-05-28 11:00:00,55.72,55.79,55.71,55.77,101364.0,49.8103,49.8729,49.8014,49.855,101364.0
2019-05-28 11:10:00,55.77,55.81,55.76,55.77,46267.0,49.855,49.8908,49.8461,49.855,46267.0
2019-05-28 11:20:00,55.77,55.77,55.66,55.67,37010.0,49.855,49.855,49.7567,49.7656,37010.0
2019-05-28 11:30:00,55.66,55.69,55.63,55.68,82500.0,49.7567,49.7835,49.7299,49.7746,82500.0
2019-05-28 11:40:00,55.68,55.73,55.68,55.71,21645.0,49.7746,49.8193,49.7746,49.8014,21645.0
2019-05-28 11:50:00,55.7,55.77,55.69,55.76,104838.0,49.7925,49.855,49.7835,49.8461,104838.0
2019-05-28 12:00:00,55.76,55.77,55.73,55.73,20742.0,49.8461,49.855,49.8193,49.8193,20742.0
2019-05-28 12:10:00,55.74,55.75,55.7,55.72,23498.0,49.8282,49.8372,49.7925,49.8103,23498.0
2019-05-28 12:20:00,55.72,55.74,55.72,55.72,19922.0,49.8103,49.8282,49.8103,49.8103,19922.0
2019-05-28 12:30:00,55.73,55.74,55.69,55.7,55146.0,49.8193,49.8282,49.7835,49.7925,55146.0
2019-05-28 12:40:00,55.69,55.72,55.67,55.7,33685.0,49.7835,49.8103,49.7656,49.7925,33685.0
2019-05-28 12:50:00,55.69,55.71,55.66,55.66,22352.0,49.7835,49.8014,49.7567,49.7567,22352.0
2019-05-28 13:00:00,55.67,55.7,55.66,55.68,12880.0,49.7656,49.7925,49.7567,49.7746,12880.0
2019-05-28 13:10:00,55.67,55.68,55.64,55.65,18374.0,49.7656,49.7746,49.7388,49.7478,18374.0
2019-05-28 13:20:00,55.65,55.67,55.64,55.65,20299.0,49.7478,49.7656,49.7388,49.7478,20299.0
2019-05-28 13:30:00,55.66,55.69,55.65,55.68,30192.0,49.7567,49.7835,49.7478,49.7746,30192.0
2019-05-28 13:40:00,55.69,55.71,55.68,55.69,30287.0,49.7835,49.8014,49.7746,49.7835,30287.0
2019-05-28 13:50:00,55.68,55.7,55.65,55.68,19991.0,49.7746,49.7925,49.7478,49.7746,19991.0
2019-05-28 14:00:00,55.68,55.69,55.63,55.63,19574.0,49.7746,49.7835,49.7299,49.7299,19574.0
2019-05-28 14:10:00,55.63,55.63,55.59,55.6,22719.0,49.7299,49.7299,49.6941,49.7031,22719.0
2019-05-28 14:20:00,55.6,55.6,55.58,55.59,16592.0,49.7031,49.7031,49.6852,49.6941,16592.0
2019-05-28 14:30:00,55.58,55.64,55.57,55.62,31648.0,49.6852,49.7388,49.6763,49.721,31648.0
2019-05-28 14:40:00,55.62,55.62,55.54,55.56,66921.0,49.721,49.721,49.6494,49.6673,66921.0
2019-05-28 14:50:00,55.55,55.57,55.53,55.57,37368.0,49.6584,49.6763,49.6405,49.6763,37368.0
2019-05-28 15:00:00,55.56,55.56,55.52,55.54,32137.0,49.6673,49.6673,49.6316,49.6494,32137.0
2019-05-28 15:10:00,55.54,55.56,55.51,55.56,32001.0,49.6494,49.6673,49.6226,49.6673,32001.0
2019-05-28 15:20:00,55.55,55.58,55.51,55.52,30622.0,49.6584,49.6852,49.6226,49.6316,30622.0
2019-05-28 15:30:00,55.52,55.55,55.49,55.5,82221.0,49.6316,49.6584,49.6047,49.6137,82221.0
2019-05-28 15:40:00,55.49,55.49,55.44,55.47,162958.0,49.6047,49.6047,49.56,49.5869,162958.0
2019-05-28 15:50:00,55.46,55.52,55.44,55.47,307447.0,49.5779,49.6316,49.56,49.5869,307447.0
2019-05-29 09:30:00,54.53,54.62,54.46,54.47,646391.0,48.7466,48.827,48.684,48.6929,646391.0
2019-05-29 09:40:00,54.48,54.56,54.47,54.55,127648.0,48.7019,48.7734,48.6929,48.7644,127648.0
2019-05-29 09:50:00,54.54,54.56,54.49,54.55,145379.0,48.7555,48.7734,48.7108,48.7644,145379.0
2019-05-29 10:00:00,54.55,54.59,54.51,54.55,328184.0,48.7644,48.8002,48.7287,48.7644,328184.0
2019-05-29 10:10:00,54.56,54.67,54.54,54.66,155091.0,48.7734,48.8717,48.7555,48.8628,155091.0
2019-05-29 10:20:00,54.67,54.7,54.61,54.7,136089.0,48.8717,48.8985,48.8181,48.8985,136089.0
2019-05-29 10:30:00,54.7,54.72,54.63,54.65,178848.0,48.8985,48.9164,48.836,48.8538,178848.0
2019-05-29 10:40:00,54.64,54.66,54.58,54.61,53959.0,48.8449,48.8628,48.7913,48.8181,53959.0
2019-05-29 10:50:00,54.6,54.62,54.56,54.57,76288.0,48.8091,48.827,48.7734,48.7823,76288.0
2019-05-29 11:00:00,54.57,54.66,54.53,54.65,151658.0,48.7823,48.8628,48.7466,48.8538,151658.0
2019-05-29 11:10:00,54.64,54.65,54.56,54.59,217066.0,48.8449,48.8538,48.7734,48.8002,217066.0
2019-05-29 11:20:00,54.58,54.6,54.52,54.55,101977.0,48.7913,48.8091,48.7376,48.7644,101977.0
2019-05-29 11:30:00,54.55,54.59,54.54,54.56,57507.0,48.7644,48.8002,48.7555,48.7734,57507.0
2019-05-29 11:40:00,54.56,54.56,54.48,54.54,134035.0,48.7734,48.7734,48.7019,48.7555,134035.0
2019-05-29 11:50:00,54.53,54.55,54.47,54.52,61471.0,48.7466,48.7644,48.6929,48.7376,61471.0
2019-05-29 12:00:00,54.51,54.56,54.5,54.54,43573.0,48.7287,48.7734,48.7197,48.7555,43573.0
2019-05-29 12:10:00,54.55,54.61,54.53,54.6,153593.0,48.7644,48.8181,48.7466,48.8091,153593.0
2019-05-29 12:20:00,54.61,54.63,54.57,54.62,76290.0,48.8181,48.836,48.7823,48.827,76290.0
2019-05-29 12:30:00,54.62,54.66,54.6,54.64,44321.0,48.827,48.8628,48.8091,48.8449,44321.0
2019-05-29 12:40:00,54.64,54.67,54.62,54.66,75874.0,48.8449,48.8717,48.827,48.8628,75874.0
2019-05-29 12:50:00,54.66,54.68,54.62,54.64,67809.0,48.8628,48.8806,48.827,48.8449,67809.0
2019-05-29 13:00:00,54.64,54.72,54.61,54.72,165292.0,48.8449,48.9164,48.8181,48.9164,165292.0
2019-05-29 13:10:00,54.72,54.76,54.7,54.72,158740.0,48.9164,48.9522,48.8985,48.9164,158740.0
2019-05-29 13:20:00,54.72,54.78,54.7,54.78,180230.0,48.9164,48.97,48.8985,48.97,180230.0
2019-05-29 13:30:00,54.77,54.83,54.76,54.83,84225.0,48.9611,49.0147,48.9522,49.0147,84225.0
2019-05-29 13:40:00,54.83,54.87,54.82,54.86,120898.0,49.0147,49.0505,49.0058,49.0416,120898.0
2019-05-29 13:50:00,54.86,54.88,54.84,54.86,52803.0,49.0416,49.0594,49.0237,49.0416,52803.0
2019-05-29 14:00:00,54.86,54.9,54.84,54.84,131897.0,49.0416,49.0773,49.0237,49.0237,131897.0
2019-05-29 14:10:00,54.83,54.84,54.8,54.84,91849.0,49.0147,49.0237,48.9879,49.0237,91849.0
2019-05-29 14:20:00,54.83,54.88,54.82,54.87,171134.0,49.0147,49.0594,49.0058,49.0505,171134.0
2019-05-29 14:30:00,54.87,54.87,54.79,54.8,125685.0,49.0505,49.0505,48.979,48.9879,125685.0
2019-05-29 14:40:00,54.79,54.81,54.78,54.8,96957.0,48.979,48.9969,48.97,48.9879,96957.0
2019-05-29 14:50:00,54.8,54.8,54.75,54.8,86092.0,48.9879,48.9879,48.9432,48.9879,86092.0
2019-05-29 15:00:00,54.79,54.79,54.71,54.76,101297.0,48.979,48.979,48.9075,48.9522,101297.0
2019-05-29 15:10:00,54.76,54.79,54.74,54.77,132876.0,48.9522,48.979,48.9343,48.9611,132876.0
2019-05-29 15:20:00,54.77,54.81,54.76,54.79,212789.0,48.9611,48.9969,48.9522,48.979,212789.0
2019-05-29 15:30:00,54.79,54.93,54.78,54.9,284734.0,48.979,49.1041,48.97,49.0773,284734.0
2019-05-29 15:40:00,54.9,54.94,54.89,54.9,161385.0,49.0773,49.1131,49.0684,49.0773,161385.0
2019-05-29 15:50:00,54.91,54.95,54.86,54.92,921701.0,49.0863,49.122,49.0416,49.0952,921701.0
2019-05-30 09:30:00,55.46,55.59,55.43,55.55,194896.0,49.5779,49.6941,49.5511,49.6584,194896.0
2019-05-30 09:40:00,55.55,55.62,55.54,55.61,51622.0,49.6584,49.721,49.6494,49.712,51622.0
2019-05-30 09:50:00,55.61,55.65,55.6,55.61,38200.0,49.712,49.7478,49.7031,49.712,38200.0
2019-05-30 10:00:00,55.61,55.66,55.59,55.61,34397.0,49.712,49.7567,49.6941,49.712,34397.0
2019-05-30 10:10:00,55.62,55.65,55.61,55.63,161322.0,49.721,49.7478,49.712,49.7299,161322.0
2019-05-30 10:20:00,55.64,55.69,55.62,55.69,89243.0,49.7388,49.7835,49.721,49.7835,89243.0
2019-05-30 10:30:00,55.69,55.73,55.68,55.69,70016.0,49.7835,49.8193,49.7746,49.7835,70016.0
2019-05-30 10:40:00,55.69,55.7,55.63,55.64,51230.0,49.7835,49.7925,49.7299,49.7388,51230.0
2019-05-30 10:50:00,55.65,55.65,55.52,55.61,74872.0,49.7478,49.7478,49.6316,49.712,74872.0
2019-05-30 11:00:00,55.6,55.63,55.54,55.63,50029.0,49.7031,49.7299,49.6494,49.7299,50029.0
2019-05-30 11:10:00,55.63,55.69,55.62,55.68,26973.0,49.7299,49.7835,49.721,49.7746,26973.0
2019-05-30 11:20:00,55.67,55.71,55.64,55.69,64206.0,49.7656,49.8014,49.7388,49.7835,64206.0
2019-05-30 11:30:00,55.69,55.7,55.62,55.66,59108.0,49.7835,49.7925,49.721,49.7567,59108.0
2019-05-30 11:40:00,55.66,55.68,55.6,55.62,64738.0,49.7567,49.7746,49.7031,49.721,64738.0
2019-05-30 11:50:00,55.62,55.66,55.6,55.65,28255.0,49.721,49.7567,49.7031,49.7478,28255.0
2019-05-30 12:00:00,55.66,55.66,55.6,55.6,27121.0,49.7567,49.7567,49.7031,49.7031,27121.0
2019-05-30 12:10:00,55.6,55.65,55.6,55.63,39437.0,49.7031,49.7478,49.7031,49.7299,39437.0
2019-05-30 12:20:00,55.63,55.67,55.61,55.62,32051.0,49.7299,49.7656,49.712,49.721,32051.0
2019-05-30 12:30:00,55.63,55.66,55.61,55.66,27121.0,49.7299,49.7567,49.712,49.7567,27121.0
2019-05-30 12:40:00,55.66,55.73,55.65,55.73,55528.0,49.7567,49.8193,49.7478,49.8193,55528.0
2019-05-30 12:50:00,55.73,55.77,55.7,55.73,43882.0,49.8193,49.855,49.7925,49.8193,43882.0
2019-05-30 13:00:00,55.73,55.74,55.69,55.7,51455.0,49.8193,49.8282,49.7835,49.7925,51455.0
2019-05-30 13:10:00,55.7,55.72,55.66,55.67,28719.0,49.7925,49.8103,49.7567,49.7656,28719.0
2019-05-30 13:20:00,55.67,55.71,55.67,55.68,35704.0,49.7656,49.8014,49.7656,49.7746,35704.0
2019-05-30 13:30:00,55.69,55.69,55.63,55.64,26620.0,49.7835,49.7835,49.7299,49.7388,26620.0
2019-05-30 13:40:00,55.64,55.66,55.64,55.64,29838.0,49.7388,49.7567,49.7388,49.7388,29838.0
2019-05-30 13:50:00,55.64,55.67,55.64,55.66,17420.0,49.7388,49.7656,49.7388,49.7567,17420.0
2019-05-30 14:00:00,55.66,55.68,55.65,55.66,18702.0,49.7567,49.7746,49.7478,49.7567,18702.0
2019-05-30 14:10:00,55.66,55.67,55.63,55.65,26129.0,49.7567,49.7656,49.7299,49.7478,26129.0
2019-05-30 14:20:00,55.64,55.65,55.59,55.6,31014.0,49.7388,49.7478,49.6941,49.7031,31014.0
2019-05-30 14:30:00,55.59,55.6,55.49,55.49,41990.0,49.6941,49.7031,49.6047,49.6047,41990.0
2019-05-30 14:40:00,55.49,55.53,55.48,55.53,21938.0,49.6047,49.6405,49.5958,49.6405,21938.0
2019-05-30 14:50:00,55.53,55.57,55.51,55.55,70280.0,49.6405,49.6763,49.6226,49.6584,70280.0
2019-05-30 15:00:00,55.55,55.56,55.44,55.48,66382.0,49.6584,49.6673,49.56,49.5958,66382.0
2019-05-30 15:10:00,55.48,55.52,55.46,55.48,109798.0,49.5958,49.6316,49.5779,49.5958,109798.0
2019-05-30 15:20:00,55.48,55.54,55.47,55.52,49665.0,49.5958,49.6494,49.5869,49.6316,49665.0
2019-05-30 15:30:00,55.51,55.6,55.48,55.57,58990.0,49.6226,49.7031,49.5958,49.6763,58990.0
2019-05-30 15:40:00,55.58,55.58,55.51,55.54,146363.0,49.6852,49.6852,49.6226,49.6494,146363.0
2019-05-30 15:50:00,55.54,55.59,55.51,55.57,262977.0,49.6494,49.6941,49.6226,49.6763,262977.0
2019-05-31 09:30:00,55.12,55.18,55.08,55.13,84957.0,49.274,49.3276,49.2382,49.2829,84957.0
2019-05-31 09:40:00,55.13,55.18,55.09,55.14,74497.0,49.2829,49.3276,49.2472,49.2919,74497.0
2019-05-31 09:50:00,55.14,55.19,55.13,55.17,109847.0,49.2919,49.3366,49.2829,49.3187,109847.0
2019-05-31 10:00:00,55.17,55.2,55.16,55.19,37753.0,49.3187,49.3455,49.3097,49.3366,37753.0
2019-05-31 10:10:00,55.19,55.24,55.16,55.2,50246.0,49.3366,49.3813,49.3097,49.3455,50246.0
2019-05-31 10:20:00,55.19,55.27,55.19,55.25,81660.0,49.3366,49.4081,49.3366,49.3902,81660.0
2019-05-31 10:30:00,55.26,55.31,55.25,55.3,30794.0,49.3991,49.4438,49.3902,49.4349,30794.0
2019-05-31 10:40:00,55.31,55.32,55.24,55.31,27732.0,49.4438,49.4528,49.3813,49.4438,27732.0
2019-05-31 10:50:00,55.31,55.34,55.29,55.31,37309.0,49.4438,49.4706,49.426,49.4438,37309.0
2019-05-31 11:00:00,55.31,55.36,55.27,55.3,154639.0,49.4438,49.4885,49.4081,49.4349,154639.0
2019-05-31 11:10:00,55.3,55.35,55.29,55.35,22826.0,49.4349,49.4796,49.426,49.4796,22826.0
2019-05-31 11:20:00,55.36,55.5,55.36,55.48,58288.0,49.4885,49.6137,49.4885,49.5958,58288.0
2019-05-31 11:30:00,55.48,55.49,55.38,55.38,37117.0,49.5958,49.6047,49.5064,49.5064,37117.0
2019-05-31 11:40:00,55.38,55.41,55.37,55.41,56545.0,49.5064,49.5332,49.4975,49.5332,56545.0
2019-05-31 11:50:00,55.41,55.41,55.34,55.36,36729.0,49.5332,49.5332,49.4706,49.4885,36729.0
2019-05-31 12:00:00,55.35,55.37,55.33,55.35,41011.0,49.4796,49.4975,49.4617,49.4796,41011.0
2019-05-31 12:10:00,55.35,55.36,55.33,55.35,12467.0,49.4796,49.4885,49.4617,49.4796,12467.0
2019-05-31 12:20:00,55.34,55.36,55.3,55.36,41372.0,49.4706,49.4885,49.4349,49.4885,41372.0
2019-05-31 12:30:00,55.35,55.38,55.32,55.34,30976.0,49.4796,49.5064,49.4528,49.4706,30976.0
2019-05-31 12:40:00,55.34,55.37,55.33,55.36,17712.0,49.4706,49.4975,49.4617,49.4885,17712.0
2019-05-31 12:50:00,55.37,55.38,55.34,55.36,44110.0,49.4975,49.5064,49.4706,49.4885,44110.0
2019-05-31 13:00:00,55.36,55.38,55.34,55.37,21313.0,49.4885,49.5064,49.4706,49.4975,21313.0
2019-05-31 13:10:00,55.37,55.42,55.37,55.41,42236.0,49.4975,49.5422,49.4975,49.5332,42236.0
2019-05-31 13:20:00,55.41,55.43,55.39,55.43,122975.0,49.5332,49.5511,49.5153,49.5511,122975.0
2019-05-31 13:30:00,55.43,55.45,55.4,55.43,112629.0,49.5511,49.569,49.5243,49.5511,112629.0
2019-05-31 13:40:00,55.44,55.47,55.4,55.47,93065.0,49.56,49.5869,49.5243,49.5869,93065.0
2019-05-31 13:50:00,55.47,55.5,55.44,55.49,76684.0,49.5869,49.6137,49.56,49.6047,76684.0
2019-05-31 14:00:00,55.5,55.5,55.45,55.47,33593.0,49.6137,49.6137,49.569,49.5869,33593.0
2019-05-31 14:10:00,55.47,55.48,55.44,55.46,59850.0,49.5869,49.5958,49.56,49.5779,59850.0
2019-05-31 14:20:00,55.45,55.46,55.44,55.45,101282.0,49.569,49.5779,49.56,49.569,101282.0
2019-05-31 14:30:00,55.45,55.46,55.44,55.46,115393.0,49.569,49.5779,49.56,49.5779,115393.0
2019-05-31 14:40:00,55.46,55.54,55.45,55.52,125277.0,49.5779,49.6494,49.569,49.6316,125277.0
2019-05-31 14:50:00,55.52,55.54,55.51,55.53,79289.0,49.6316,49.6494,49.6226,49.6405,79289.0
2019-05-31 15:00:00,55.53,55.55,55.48,55.53,53329.0,49.6405,49.6584,49.5958,49.6405,53329.0
2019-05-31 15:10:00,55.53,55.55,55.51,55.53,62699.0,49.6405,49.6584,49.6226,49.6405,62699.0
2019-05-31 15:20:00,55.53,55.54,55.48,55.51,103679.0,49.6405,49.6494,49.5958,49.6226,103679.0
2019-05-31 15:30:00,55.51,55.57,55.49,55.52,147702.0,49.6226,49.6763,49.6047,49.6316,147702.0
2019-05-31 15:40:00,55.52,55.59,55.52,55.59,124527.0,49.6316,49.6941,49.6316,49.6941,124527.0
2019-05-31 15:50:00,55.58,55.59,55.53,55.56,283313.0,49.6852,49.6941,49.6405,49.6673,283313.0
2019-06-03 09:30:00,56.62,56.7,56.59,56.66,301189.0,50.6149,50.6864,50.5881,50.6506,301189.0
2019-06-03 09:40:00,56.65,56.72,56.59,56.63,134494.0,50.6417,50.7043,50.5881,50.6238,134494.0
2019-06-03 09:50:00,56.63,56.65,56.55,56.59,97033.0,50.6238,50.6417,50.5523,50.5881,97033.0
2019-06-03 10:00:00,56.58,56.6,56.49,56.59,156762.0,50.5791,50.597,50.4987,50.5881,156762.0
2019-06-03 10:10:00,56.58,56.66,56.56,56.66,91533.0,50.5791,50.6506,50.5613,50.6506,91533.0
2019-06-03 10:20:00,56.66,56.73,56.65,56.72,58857.0,50.6506,50.7132,50.6417,50.7043,58857.0
2019-06-03 10:30:00,56.73,56.73,56.67,56.71,47307.0,50.7132,50.7132,50.6596,50.6953,47307.0
2019-06-03 10:40:00,56.71,56.73,56.68,56.7,116863.0,50.6953,50.7132,50.6685,50.6864,116863.0
2019-06-03 10:50:00,56.69,56.78,56.67,56.77,105624.0,50.6775,50.7579,50.6596,50.749,105624.0
2019-06-03 11:00:00,56.78,56.83,56.77,56.79,52611.0,50.7579,50.8026,50.749,50.7669,52611.0
2019-06-03 11:10:00,56.78,56.78,56.73,56.76,38635.0,50.7579,50.7579,50.7132,50.74,38635.0
2019-06-03 11:20:00,56.75,56.77,56.73,56.74,37042.0,50.7311,50.749,50.7132,50.7222,37042.0
2019-06-03 11:30:00,56.73,56.75,56.67,56.71,44378.0,50.7132,50.7311,50.6596,50.6953,44378.0
2019-06-03 11:40:00,56.7,56.72,56.65,56.66,33238.0,50.6864,50.7043,50.6417,50.6506,33238.0
2019-06-03 11:50:00,56.66,56.68,56.64,56.67,32399.0,50.6506,50.6685,50.6328,50.6596,32399.0
2019-06-03 12:00:00,56.66,56.67,56.61,56.64,67743.0,50.6506,50.6596,50.606,50.6328,67743.0
2019-06-03 12:10:00,56.64,56.64,56.6,56.61,27412.0,50.6328,50.6328,50.597,50.606,27412.0
2019-06-03 12:20:00,56.61,56.62,56.55,56.56,76508.0,50.606,50.6149,50.5523,50.5613,76508.0
2019-06-03 12:30:00,56.56,56.58,56.53,56.58,42601.0,50.5613,50.5791,50.5344,50.5791,42601.0
2019-06-03 12:40:00,56.58,56.61,56.55,56.61,66046.0,50.5791,50.606,50.5523,50.606,66046.0
2019-06-03 12:50:00,56.61,56.61,56.56,56.56,39583.0,50.606,50.606,50.5613,50.5613,39583.0
2019-06-03 13:00:00,56.56,56.57,56.53,56.57,113621.0,50.5613,50.5702,50.5344,50.5702,113621.0
2019-06-03 13:10:00,56.57,56.59,56.54,56.58,352515.0,50.5702,50.5881,50.5434,50.5791,352515.0
2019-06-03 13:20:00,56.58,56.83,56.56,56.68,401799.0,50.5791,50.8026,50.5613,50.6685,401799.0
2019-06-03 13:30:00,56.68,56.68,56.58,56.61,121173.0,50.6685,50.6685,50.5791,50.606,121173.0
2019-06-03 13:40:00,56.61,56.68,56.6,56.64,47128.0,50.606,50.6685,50.597,50.6328,47128.0
2019-06-03 13:50:00,56.64,56.72,56.63,56.69,31199.0,50.6328,50.7043,50.6238,50.6775,31199.0
2019-06-03 14:00:00,56.7,56.77,56.67,56.77,31089.0,50.6864,50.749,50.6596,50.749,31089.0
2019-06-03 14:10:00,56.77,56.78,56.7,56.72,36996.0,50.749,50.7579,50.6864,50.7043,36996.0
2019-06-03 14:20:00,56.72,56.75,56.7,56.72,21917.0,50.7043,50.7311,50.6864,50.7043,21917.0
2019-06-03 14:30:00,56.73,56.73,56.67,56.68,91638.0,50.7132,50.7132,50.6596,50.6685,91638.0
2019-06-03 14:40:00,56.68,56.72,56.66,56.69,81267.0,50.6685,50.7043,50.6506,50.6775,81267.0
2019-06-03 14:50:00,56.69,56.69,56.63,56.65,39133.0,50.6775,50.6775,50.6238,50.6417,39133.0
2019-06-03 15:00:00,56.66,56.66,56.6,56.62,59829.0,50.6506,50.6506,50.597,50.6149,59829.0
2019-06-03 15:10:00,56.61,56.64,56.55,56.59,213321.0,50.606,50.6328,50.5523,50.5881,213321.0
2019-06-03 15:20:00,56.6,56.64,56.53,56.57,98302.0,50.597,50.6328,50.5344,50.5702,98302.0
2019-06-03 15:30:00,56.57,56.57,56.51,56.53,99606.0,50.5702,50.5702,50.5166,50.5344,99606.0
2019-06-03 15:40:00,56.55,56.6,56.52,56.54,80213.0,50.5523,50.597,50.5255,50.5434,80213.0
2019-06-03 15:50:00,56.55,56.63,56.53,56.62,392567.0,50.5523,50.6238,50.5344,50.6149,392567.0
2019-06-04 09:30:00,56.56,56.6,56.43,56.44,141122.0,50.5613,50.597,50.445,50.454,141122.0
2019-06-04 09:40:00,56.44,56.49,56.41,56.43,132344.0,50.454,50.4987,50.4272,50.445,132344.0
2019-06-04 09:50:00,56.43,56.59,56.4,56.51,161717.0,50.445,50.5881,50.4182,50.5166,161717.0
2019-06-04 10:00:00,56.51,56.54,56.44,56.46,137125.0,50.5166,50.5434,50.454,50.4719,137125.0
2019-06-04 10:10:00,56.46,56.6,56.46,56.56,44991.0,50.4719,50.597,50.4719,50.5613,44991.0
2019-06-04 10:20:00,56.56,56.62,56.54,56.59,49442.0,50.5613,50.6149,50.5434,50.5881,49442.0
2019-06-04 10:30:00,56.59,56.61,56.5,56.51,63488.0,50.5881,50.606,50.5076,50.5166,63488.0
2019-06-04 10:40:00,56.51,56.52,56.43,56.47,177500.0,50.5166,50.5255,50.445,50.4808,177500.0
2019-06-04 10:50:00,56.47,56.56,56.47,56.55,74950.0,50.4808,50.5613,50.4808,50.5523,74950.0
2019-06-04 11:00:00,56.55,56.63,56.53,56.61,84910.0,50.5523,50.6238,50.5344,50.606,84910.0
2019-06-04 11:10:00,56.61,56.61,56.58,56.61,103210.0,50.606,50.606,50.5791,50.606,103210.0
2019-06-04 11:20:00,56.61,56.7,56.6,56.68,40798.0,50.606,50.6864,50.597,50.6685,40798.0
2019-06-04 11:30:00,56.68,56.73,56.67,56.72,21246.0,50.6685,50.7132,50.6596,50.7043,21246.0
2019-06-04 11:40:00,56.73,56.77,56.73,56.75,44576.0,50.7132,50.749,50.7132,50.7311,44576.0
2019-06-04 11:50:00,56.75,56.75,56.71,56.73,53273.0,50.7311,50.7311,50.6953,50.7132,53273.0
2019-06-04 12:00:00,56.74,56.75,56.69,56.73,37985.0,50.7222,50.7311,50.6775,50.7132,37985.0
2019-06-04 12:10:00,56.73,56.73,56.69,56.72,26373.0,50.7132,50.7132,50.6775,50.7043,26373.0
2019-06-04 12:20:00,56.72,56.74,56.72,56.73,29640.0,50.7043,50.7222,50.7043,50.7132,29640.0
2019-06-04 12:30:00,56.73,56.76,56.73,56.76,33529.0,50.7132,50.74,50.7132,50.74,33529.0
2019-06-04 12:40:00,56.75,56.77,56.73,56.76,46508.0,50.7311,50.749,50.7132,50.74,46508.0
2019-06-04 12:50:00,56.77,56.79,56.75,56.76,63197.0,50.749,50.7669,50.7311,50.74,63197.0
2019-06-04 13:00:00,56.75,56.76,56.72,56.74,46412.0,50.7311,50.74,50.7043,50.7222,46412.0
2019-06-04 13:10:00,56.74,56.75,56.68,56.71,55916.0,50.7222,50.7311,50.6685,50.6953,55916.0
2019-06-04 13:20:00,56.7,56.74,56.69,56.74,16342.0,50.6864,50.7222,50.6775,50.7222,16342.0
2019-06-04 13:30:00,56.75,56.77,56.73,56.74,37602.0,50.7311,50.749,50.7132,50.7222,37602.0
2019-06-04 13:40:00,56.73,56.8,56.73,56.8,87595.0,50.7132,50.7758,50.7132,50.7758,87595.0
2019-06-04 13:50:00,56.8,56.88,56.79,56.88,116011.0,50.7758,50.8473,50.7669,50.8473,116011.0
2019-06-04 14:00:00,56.89,56.93,56.88,56.9,77232.0,50.8563,50.892,50.8473,50.8652,77232.0
2019-06-04 14:10:00,56.9,56.91,56.87,56.88,66138.0,50.8652,50.8741,50.8384,50.8473,66138.0
2019-06-04 14:20:00,56.88,56.88,56.84,56.85,16734.0,50.8473,50.8473,50.8116,50.8205,16734.0
2019-06-04 14:30:00,56.85,56.89,56.85,56.89,24420.0,50.8205,50.8563,50.8205,50.8563,24420.0
2019-06-04 14:40:00,56.88,56.9,56.87,56.89,10380.0,50.8473,50.8652,50.8384,50.8563,10380.0
2019-06-04 14:50:00,56.89,56.89,56.86,56.86,26204.0,50.8563,50.8563,50.8294,50.8294,26204.0
2019-06-04 15:00:00,56.86,56.89,56.85,56.89,18071.0,50.8294,50.8563,50.8205,50.8563,18071.0
2019-06-04 15:10:00,56.9,56.91,56.87,56.87,27788.0,50.8652,50.8741,50.8384,50.8384,27788.0
2019-06-04 15:20:00,56.88,56.91,56.86,56.91,127562.0,50.8473,50.8741,50.8294,50.8741,127562.0
2019-06-04 15:30:00,56.91,56.95,56.9,56.94,57543.0,50.8741,50.9099,50.8652,50.901,57543.0
2019-06-04 15:40:00,56.94,56.96,56.91,56.96,81453.0,50.901,50.9188,50.8741,50.9188,81453.0
2019-06-04 15:50:00,56.96,57.06,56.95,57.0,651611.0,50.9188,51.0082,50.9099,50.9546,651611.0
2019-06-05 09:30:00,56.86,56.95,56.81,56.81,99991.0,50.8294,50.9099,50.7847,50.7847,99991.0
2019-06-05 09:40:00,56.8,56.8,56.73,56.74,90193.0,50.7758,50.7758,50.7132,50.7222,90193.0
2019-06-05 09:50:00,56.74,56.75,56.68,56.74,38130.0,50.7222,50.7311,50.6685,50.7222,38130.0
2019-06-05 10:00:00,56.76,56.77,56.66,56.67,52286.0,50.74,50.749,50.6506,50.6596,52286.0
2019-06-05 10:10:00,56.69,56.71,56.64,56.69,63570.0,50.6775,50.6953,50.6328,50.6775,63570.0
2019-06-05 10:20:00,56.7,56.71,56.61,56.61,57084.0,50.6864,50.6953,50.606,50.606,57084.0
2019-06-05 10:30:00,56.6,56.61,56.52,56.6,303760.0,50.597,50.606,50.5255,50.597,303760.0
2019-06-05 10:40:00,56.59,56.63,56.51,56.52,84766.0,50.5881,50.6238,50.5166,50.5255,84766.0
2019-06-05 10:50:00,56.52,56.52,56.43,56.5,70656.0,50.5255,50.5255,50.445,50.5076,70656.0
2019-06-05 11:00:00,56.51,56.54,56.47,56.51,70314.0,50.5166,50.5434,50.4808,50.5166,70314.0
2019-06-05 11:10:00,56.5,56.55,56.49,56.52,14261.0,50.5076,50.5523,50.4987,50.5255,14261.0
2019-06-05 11:20:00,56.53,56.54,56.49,56.51,39174.0,50.5344,50.5434,50.4987,50.5166,39174.0
2019-06-05 11:30:00,56.51,56.53,56.48,56.49,101310.0,50.5166,50.5344,50.4897,50.4987,101310.0
2019-06-05 11:40:00,56.48,56.49,56.45,56.46,87968.0,50.4897,50.4987,50.4629,50.4719,87968.0
2019-06-05 11:50:00,56.47,56.54,56.47,56.52,52245.0,50.4808,50.5434,50.4808,50.5255,52245.0
2019-06-05 12:00:00,56.53,56.54,56.5,56.52,32849.0,50.5344,50.5434,50.5076,50.5255,32849.0
2019-06-05 12:10:00,56.51,56.51,56.43,56.44,71147.0,50.5166,50.5166,50.445,50.454,71147.0
2019-06-05 12:20:00,56.44,56.51,56.44,56.5,35239.0,50.454,50.5166,50.454,50.5076,35239.0
2019-06-05 12:30:00,56.5,56.5,56.43,56.48,55408.0,50.5076,50.5076,50.445,50.4897,55408.0
2019-06-05 12:40:00,56.48,56.52,56.47,56.5,31527.0,50.4897,50.5255,50.4808,50.5076,31527.0
2019-06-05 12:50:00,56.5,56.53,56.49,56.5,39868.0,50.5076,50.5344,50.4987,50.5076,39868.0
2019-06-05 13:00:00,56.5,56.56,56.5,56.53,28492.0,50.5076,50.5613,50.5076,50.5344,28492.0
2019-06-05 13:10:00,56.53,56.6,56.53,56.59,33980.0,50.5344,50.597,50.5344,50.5881,33980.0
2019-06-05 13:20:00,56.59,56.61,56.57,56.59,34469.0,50.5881,50.606,50.5702,50.5881,34469.0
2019-06-05 13:30:00,56.6,56.6,56.57,56.58,37206.0,50.597,50.597,50.5702,50.5791,37206.0
2019-06-05 13:40:00,56.59,56.61,56.57,56.58,31436.0,50.5881,50.606,50.5702,50.5791,31436.0
2019-06-05 13:50:00,56.57,56.58,56.52,56.55,39658.0,50.5702,50.5791,50.5255,50.5523,39658.0
2019-06-05 14:00:00,56.55,56.57,56.54,56.57,39733.0,50.5523,50.5702,50.5434,50.5702,39733.0
2019-06-05 14:10:00,56.57,56.58,56.53,56.54,25721.0,50.5702,50.5791,50.5344,50.5434,25721.0
2019-06-05 14:20:00,56.53,56.54,56.48,56.49,22864.0,50.5344,50.5434,50.4897,50.4987,22864.0
2019-06-05 14:30:00,56.49,56.51,56.47,56.48,39690.0,50.4987,50.5166,50.4808,50.4897,39690.0
2019-06-05 14:40:00,56.48,56.48,56.4,56.4,97100.0,50.4897,50.4897,50.4182,50.4182,97100.0
2019-06-05 14:50:00,56.4,56.48,56.38,56.45,90557.0,50.4182,50.4897,50.4003,50.4629,90557.0
2019-06-05 15:00:00,56.45,56.47,56.43,56.45,40313.0,50.4629,50.4808,50.445,50.4629,40313.0
2019-06-05 15:10:00,56.46,56.46,56.43,56.45,50604.0,50.4719,50.4719,50.445,50.4629,50604.0
2019-06-05 15:20:00,56.44,56.47,56.41,56.42,57126.0,50.454,50.4808,50.4272,50.4361,57126.0
2019-06-05 15:30:00,56.42,56.42,56.33,56.34,215059.0,50.4361,50.4361,50.3556,50.3646,215059.0
2019-06-05 15:40:00,56.34,56.42,56.33,56.41,92245.0,50.3646,50.4361,50.3556,50.4272,92245.0
2019-06-05 15:50:00,56.41,56.49,56.4,56.45,241731.0,50.4272,50.4987,50.4182,50.4629,241731.0
2019-06-06 09:30:00,56.51,56.68,56.47,56.63,224818.0,50.5166,50.6685,50.4808,50.6238,224818.0
2019-06-06 09:40:00,56.62,56.65,56.53,56.55,270559.0,50.6149,50.6417,50.5344,50.5523,270559.0
2019-06-06 09:50:00,56.55,56.61,56.52,56.53,125957.0,50.5523,50.606,50.5255,50.5344,125957.0
2019-06-06 10:00:00,56.53,56.57,56.47,56.48,231346.0,50.5344,50.5702,50.4808,50.4897,231346.0
2019-06-06 10:10:00,56.48,56.49,56.43,56.47,71332.0,50.4897,50.4987,50.445,50.4808,71332.0
2019-06-06 10:20:00,56.46,56.48,56.35,56.36,171814.0,50.4719,50.4897,50.3735,50.3825,171814.0
2019-06-06 10:30:00,56.36,56.46,56.34,56.46,126186.0,50.3825,50.4719,50.3646,50.4719,126186.0
2019-06-06 10:40:00,56.47,56.51,56.42,56.43,111377.0,50.4808,50.5166,50.4361,50.445,111377.0
2019-06-06 10:50:00,56.43,56.47,56.4,56.42,89772.0,50.445,50.4808,50.4182,50.4361,89772.0
2019-06-06 11:00:00,56.41,56.48,56.36,56.48,61461.0,50.4272,50.4897,50.3825,50.4897,61461.0
2019-06-06 11:10:00,56.48,56.56,56.44,56.56,90923.0,50.4897,50.5613,50.454,50.5613,90923.0
2019-06-06 11:20:00,56.56,56.58,56.52,56.55,65774.0,50.5613,50.5791,50.5255,50.5523,65774.0
2019-06-06 11:30:00,56.55,56.57,56.5,56.5,183532.0,50.5523,50.5702,50.5076,50.5076,183532.0
2019-06-06 11:40:00,56.5,56.52,56.42,56.44,99919.0,50.5076,50.5255,50.4361,50.454,99919.0
2019-06-06 11:50:00,56.44,56.47,56.35,56.37,84803.0,50.454,50.4808,50.3735,50.3914,84803.0
2019-06-06 12:00:00,56.37,56.37,56.32,56.36,103141.0,50.3914,50.3914,50.3467,50.3825,103141.0
2019-06-06 12:10:00,56.35,56.35,56.31,56.33,42664.0,50.3735,50.3735,50.3378,50.3556,42664.0
2019-06-06 12:20:00,56.33,56.33,56.27,56.29,72791.0,50.3556,50.3556,50.302,50.3199,72791.0
2019-06-06 12:30:00,56.29,56.31,56.28,56.3,38991.0,50.3199,50.3378,50.311,50.3288,38991.0
2019-06-06 12:40:00,56.3,56.36,56.28,56.36,26120.0,50.3288,50.3825,50.311,50.3825,26120.0
2019-06-06 12:50:00,56.36,56.37,56.34,56.37,32460.0,50.3825,50.3914,50.3646,50.3914,32460.0
2019-06-06 13:00:00,56.37,56.37,56.34,56.36,8891.0,50.3914,50.3914,50.3646,50.3825,8891.0
2019-06-06 13:10:00,56.36,56.36,56.33,56.34,14981.0,50.3825,50.3825,50.3556,50.3646,14981.0
2019-06-06 13:20:00,56.33,56.34,56.31,56.34,12221.0,50.3556,50.3646,50.3378,50.3646,12221.0
2019-06-06 13:30:00,56.34,56.37,56.34,56.35,11190.0,50.3646,50.3914,50.3646,50.3735,11190.0
2019-06-06 13:40:00,56.34,56.36,56.33,56.35,24328.0,50.3646,50.3825,50.3556,50.3735,24328.0
2019-06-06 13:50:00,56.35,56.38,56.34,56.38,27756.0,50.3735,50.4003,50.3646,50.4003,27756.0
2019-06-06 14:00:00,56.37,56.43,56.37,56.42,42457.0,50.3914,50.445,50.3914,50.4361,42457.0
2019-06-06 14:10:00,56.42,56.47,56.42,56.46,34857.0,50.4361,50.4808,50.4361,50.4719,34857.0
2019-06-06 14:20:00,56.46,56.46,56.43,56.44,57448.0,50.4719,50.4719,50.445,50.454,57448.0
2019-06-06 14:30:00,56.43,56.56,56.42,56.52,131611.0,50.445,50.5613,50.4361,50.5255,131611.0
2019-06-06 14:40:00,56.51,56.53,56.47,56.49,57733.0,50.5166,50.5344,50.4808,50.4987,57733.0
2019-06-06 14:50:00,56.5,56.5,56.45,56.46,29881.0,50.5076,50.5076,50.4629,50.4719,29881.0
2019-06-06 15:00:00,56.46,56.49,56.44,56.46,77584.0,50.4719,50.4987,50.454,50.4719,77584.0
2019-06-06 15:10:00,56.46,56.51,56.45,56.51,41151.0,50.4719,50.5166,50.4629,50.5166,41151.0
2019-06-06 15:20:00,56.51,56.52,56.47,56.51,39193.0,50.5166,50.5255,50.4808,50.5166,39193.0
2019-06-06 15:30:00,56.51,56.6,56.5,56.57,64891.0,50.5166,50.597,50.5076,50.5702,64891.0
2019-06-06 15:40:00,56.56,56.56,56.48,56.51,94488.0,50.5613,50.5613,50.4897,50.5166,94488.0
2019-06-06 15:50:00,56.51,56.53,56.42,56.46,264295.0,50.5166,50.5344,50.4361,50.4719,264295.0
2019-06-07 09:30:00,56.52,56.71,56.52,56.71,231161.0,50.5255,50.6953,50.5255,50.6953,231161.0
2019-06-07 09:40:00,56.71,56.76,56.7,56.73,197226.0,50.6953,50.74,50.6864,50.7132,197226.0
2019-06-07 09:50:00,56.72,56.74,56.69,56.73,98579.0,50.7043,50.7222,50.6775,50.7132,98579.0
2019-06-07 10:00:00,56.73,56.85,56.73,56.85,193227.0,50.7132,50.8205,50.7132,50.8205,193227.0
2019-06-07 10:10:00,56.85,56.86,56.8,56.85,90434.0,50.8205,50.8294,50.7758,50.8205,90434.0
2019-06-07 10:20:00,56.85,56.87,56.82,56.84,255718.0,50.8205,50.8384,50.7937,50.8116,255718.0
2019-06-07 10:30:00,56.84,56.96,56.83,56.95,198099.0,50.8116,50.9188,50.8026,50.9099,198099.0
2019-06-07 10:40:00,56.95,57.0,56.94,56.98,119640.0,50.9099,50.9546,50.901,50.9367,119640.0
2019-06-07 10:50:00,56.98,57.02,56.97,57.01,98715.0,50.9367,50.9725,50.9278,50.9635,98715.0
2019-06-07 11:00:00,57.01,57.03,56.95,56.97,115295.0,50.9635,50.9814,50.9099,50.9278,115295.0
2019-06-07 11:10:00,56.96,57.0,56.93,56.93,87858.0,50.9188,50.9546,50.892,50.892,87858.0
2019-06-07 11:20:00,56.94,56.95,56.89,56.9,383055.0,50.901,50.9099,50.8563,50.8652,383055.0
2019-06-07 11:30:00,56.9,56.92,56.87,56.88,170095.0,50.8652,50.8831,50.8384,50.8473,170095.0
2019-06-07 11:40:00,56.89,56.91,56.87,56.9,161324.0,50.8563,50.8741,50.8384,50.8652,161324.0
2019-06-07 11:50:00,56.9,56.92,56.84,56.84,157311.0,50.8652,50.8831,50.8116,50.8116,157311.0
2019-06-07 12:00:00,56.85,56.85,56.82,56.84,39957.0,50.8205,50.8205,50.7937,50.8116,39957.0
2019-06-07 12:10:00,56.82,56.87,56.82,56.85,42253.0,50.7937,50.8384,50.7937,50.8205,42253.0
2019-06-07 12:20:00,56.85,56.9,56.84,56.89,46322.0,50.8205,50.8652,50.8116,50.8563,46322.0
2019-06-07 12:30:00,56.89,56.91,56.87,56.88,43355.0,50.8563,50.8741,50.8384,50.8473,43355.0
2019-06-07 12:40:00,56.88,56.91,56.87,56.89,19595.0,50.8473,50.8741,50.8384,50.8563,19595.0
2019-06-07 12:50:00,56.89,56.94,56.88,56.94,27259.0,50.8563,50.901,50.8473,50.901,27259.0
2019-06-07 13:00:00,56.94,56.96,56.93,56.96,34311.0,50.901,50.9188,50.892,50.9188,34311.0
2019-06-07 13:10:00,56.96,56.98,56.95,56.96,46754.0,50.9188,50.9367,50.9099,50.9188,46754.0
2019-06-07 13:20:00,56.97,56.99,56.94,56.96,42125.0,50.9278,50.9456,50.901,50.9188,42125.0
2019-06-07 13:30:00,56.96,56.99,56.94,56.98,36972.0,50.9188,50.9456,50.901,50.9367,36972.0
2019-06-07 13:40:00,56.99,57.0,56.95,56.96,49017.0,50.9456,50.9546,50.9099,50.9188,49017.0
2019-06-07 13:50:00,56.96,57.0,56.95,57.0,63266.0,50.9188,50.9546,50.9099,50.9546,63266.0
2019-06-07 14:00:00,57.01,57.01,56.96,56.98,41641.0,50.9635,50.9635,50.9188,50.9367,41641.0
2019-06-07 14:10:00,56.98,57.0,56.97,56.98,38978.0,50.9367,50.9546,50.9278,50.9367,38978.0
2019-06-07 14:20:00,56.98,56.99,56.95,56.97,78208.0,50.9367,50.9456,50.9099,50.9278,78208.0
2019-06-07 14:30:00,56.97,56.97,56.95,56.97,26988.0,50.9278,50.9278,50.9099,50.9278,26988.0
2019-06-07 14:40:00,56.97,57.0,56.97,56.98,132183.0,50.9278,50.9546,50.9278,50.9367,132183.0
2019-06-07 14:50:00,56.98,56.99,56.94,56.97,106235.0,50.9367,50.9456,50.901,50.9278,106235.0
2019-06-07 15:00:00,56.97,57.0,56.96,56.98,64125.0,50.9278,50.9546,50.9188,50.9367,64125.0
2019-06-07 15:10:00,56.98,57.01,56.98,57.01,109176.0,50.9367,50.9635,50.9367,50.9635,109176.0
2019-06-07 15:20:00,57.0,57.02,56.98,57.0,79786.0,50.9546,50.9725,50.9367,50.9546,79786.0
2019-06-07 15:30:00,57.0,57.02,56.96,56.96,101944.0,50.9546,50.9725,50.9188,50.9188,101944.0
2019-06-07 15:40:00,56.97,57.01,56.96,56.98,93253.0,50.9278,50.9635,50.9188,50.9367,93253.0
2019-06-07 15:50:00,56.98,56.99,56.93,56.94,487844.0,50.9367,50.9456,50.892,50.901,487844.0
2019-06-10 09:30:00,57.26,57.32,57.21,57.29,551739.0,51.187,51.2407,51.1423,51.2138,551739.0
2019-06-10 09:40:00,57.29,57.3,57.2,57.22,184647.0,51.2138,51.2228,51.1334,51.1513,184647.0
2019-06-10 09:50:00,57.23,57.28,57.22,57.28,86969.0,51.1602,51.2049,51.1513,51.2049,86969.0
2019-06-10 10:00:00,57.28,57.34,57.26,57.33,238497.0,51.2049,51.2585,51.187,51.2496,238497.0
2019-06-10 10:10:00,57.33,57.38,57.32,57.37,207876.0,51.2496,51.2943,51.2407,51.2853,207876.0
2019-06-10 10:20:00,57.37,57.39,57.35,57.38,117324.0,51.2853,51.3032,51.2675,51.2943,117324.0
2019-06-10 10:30:00,57.38,57.4,57.36,57.37,145460.0,51.2943,51.3122,51.2764,51.2853,145460.0
2019-06-10 10:40:00,57.38,57.44,57.37,57.43,136458.0,51.2943,51.3479,51.2853,51.339,136458.0
2019-06-10 10:50:00,57.43,57.48,57.42,57.47,97559.0,51.339,51.3837,51.33,51.3747,97559.0
2019-06-10 11:00:00,57.46,57.48,57.44,57.48,70782.0,51.3658,51.3837,51.3479,51.3837,70782.0
2019-06-10 11:10:00,57.49,57.52,57.49,57.52,81983.0,51.3926,51.4194,51.3926,51.4194,81983.0
2019-06-10 11:20:00,57.52,57.52,57.49,57.5,61161.0,51.4194,51.4194,51.3926,51.4016,61161.0
2019-06-10 11:30:00,57.5,57.54,57.49,57.53,41653.0,51.4016,51.4373,51.3926,51.4284,41653.0
2019-06-10 11:40:00,57.53,57.57,57.53,57.56,51707.0,51.4284,51.4641,51.4284,51.4552,51707.0
2019-06-10 11:50:00,57.57,57.6,57.56,57.59,51486.0,51.4641,51.491,51.4552,51.482,51486.0
2019-06-10 12:00:00,57.59,57.59,57.56,57.56,23232.0,51.482,51.482,51.4552,51.4552,23232.0
2019-06-10 12:10:00,57.56,57.57,57.53,57.53,150093.0,51.4552,51.4641,51.4284,51.4284,150093.0
2019-06-10 12:20:00,57.54,57.54,57.49,57.51,33812.0,51.4373,51.4373,51.3926,51.4105,33812.0
2019-06-10 12:30:00,57.5,57.51,57.47,57.49,28423.0,51.4016,51.4105,51.3747,51.3926,28423.0
2019-06-10 12:40:00,57.49,57.5,57.47,57.48,28399.0,51.3926,51.4016,51.3747,51.3837,28399.0
2019-06-10 12:50:00,57.48,57.5,57.47,57.48,38335.0,51.3837,51.4016,51.3747,51.3837,38335.0
2019-06-10 13:00:00,57.48,57.5,57.47,57.47,52799.0,51.3837,51.4016,51.3747,51.3747,52799.0
2019-06-10 13:10:00,57.47,57.49,57.46,57.48,79402.0,51.3747,51.3926,51.3658,51.3837,79402.0
2019-06-10 13:20:00,57.48,57.5,57.45,57.46,11906.0,51.3837,51.4016,51.3569,51.3658,11906.0
2019-06-10 13:30:00,57.47,57.5,57.46,57.49,18934.0,51.3747,51.4016,51.3658,51.3926,18934.0
2019-06-10 13:40:00,57.5,57.52,57.45,57.47,23214.0,51.4016,51.4194,51.3569,51.3747,23214.0
2019-06-10 13:50:00,57.47,57.47,57.45,57.46,15934.0,51.3747,51.3747,51.3569,51.3658,15934.0
2019-06-10 14:00:00,57.46,57.46,57.41,57.45,85582.0,51.3658,51.3658,51.3211,51.3569,85582.0
2019-06-10 14:10:00,57.44,57.45,57.4,57.41,27177.0,51.3479,51.3569,51.3122,51.3211,27177.0
2019-06-10 14:20:00,57.42,57.47,57.41,57.45,74511.0,51.33,51.3747,51.3211,51.3569,74511.0
2019-06-10 14:30:00,57.45,57.47,57.41,57.45,105846.0,51.3569,51.3747,51.3211,51.3569,105846.0
2019-06-10 14:40:00,57.46,57.49,57.45,57.48,22254.0,51.3658,51.3926,51.3569,51.3837,22254.0
2019-06-10 14:50:00,57.48,57.5,57.47,57.49,32967.0,51.3837,51.4016,51.3747,51.3926,32967.0
2019-06-10 15:00:00,57.49,57.5,57.47,57.5,25608.0,51.3926,51.4016,51.3747,51.4016,25608.0
2019-06-10 15:10:00,57.5,57.5,57.47,57.5,31961.0,51.4016,51.4016,51.3747,51.4016,31961.0
2019-06-10 15:20:00,57.5,57.5,57.46,57.49,54352.0,51.4016,51.4016,51.3658,51.3926,54352.0
2019-06-10 15:30:00,57.49,57.54,57.47,57.5,292975.0,51.3926,51.4373,51.3747,51.4016,292975.0
2019-06-10 15:40:00,57.49,57.5,57.46,57.47,183577.0,51.3926,51.4016,51.3658,51.3747,183577.0
2019-06-10 15:50:00,57.48,57.48,57.44,57.48,301610.0,51.3837,51.3837,51.3479,51.3837,301610.0
2019-06-11 09:30:00,58.07,58.11,57.98,58.0,669922.0,51.9111,51.9469,51.8307,51.8485,669922.0
2019-06-11 09:40:00,58.0,58.07,58.0,58.04,202119.0,51.8485,51.9111,51.8485,51.8843,202119.0
2019-06-11 09:50:00,58.04,58.06,57.99,58.0,208786.0,51.8843,51.9022,51.8396,51.8485,208786.0
2019-06-11 10:00:00,58.0,58.05,57.99,58.01,148968.0,51.8485,51.8932,51.8396,51.8575,148968.0
2019-06-11 10:10:00,58.0,58.02,57.99,58.01,116920.0,51.8485,51.8664,51.8396,51.8575,116920.0
2019-06-11 10:20:00,58.02,58.04,58.01,58.03,80750.0,51.8664,51.8843,51.8575,51.8753,80750.0
2019-06-11 10:30:00,58.03,58.04,57.98,58.0,150867.0,51.8753,51.8843,51.8307,51.8485,150867.0
2019-06-11 10:40:00,58.01,58.02,57.97,57.98,71226.0,51.8575,51.8664,51.8217,51.8307,71226.0
2019-06-11 10:50:00,57.98,57.98,57.93,57.98,40139.0,51.8307,51.8307,51.786,51.8307,40139.0
2019-06-11 11:00:00,57.98,57.99,57.95,57.97,53721.0,51.8307,51.8396,51.8038,51.8217,53721.0
2019-06-11 11:10:00,57.97,57.97,57.93,57.97,27381.0,51.8217,51.8217,51.786,51.8217,27381.0
2019-06-11 11:20:00,57.97,57.97,57.92,57.93,50396.0,51.8217,51.8217,51.777,51.786,50396.0
2019-06-11 11:30:00,57.93,57.94,57.86,57.87,145049.0,51.786,51.7949,51.7234,51.7323,145049.0
2019-06-11 11:40:00,57.87,57.88,57.84,57.85,103558.0,51.7323,51.7413,51.7055,51.7144,103558.0
2019-06-11 11:50:00,57.85,57.9,57.84,57.87,16671.0,51.7144,51.7591,51.7055,51.7323,16671.0
2019-06-11 12:00:00,57.88,57.89,57.8,57.84,63163.0,51.7413,51.7502,51.6697,51.7055,63163.0
2019-06-11 12:10:00,57.83,57.85,57.82,57.84,10530.0,51.6966,51.7144,51.6876,51.7055,10530.0
2019-06-11 12:20:00,57.84,57.86,57.83,57.86,13555.0,51.7055,51.7234,51.6966,51.7234,13555.0
2019-06-11 12:30:00,57.85,57.9,57.82,57.83,161325.0,51.7144,51.7591,51.6876,51.6966,161325.0
2019-06-11 12:40:00,57.83,57.83,57.8,57.8,25039.0,51.6966,51.6966,51.6697,51.6697,25039.0
2019-06-11 12:50:00,57.8,57.8,57.78,57.79,5961.0,51.6697,51.6697,51.6519,51.6608,5961.0
2019-06-11 13:00:00,57.78,57.82,57.77,57.81,14251.0,51.6519,51.6876,51.6429,51.6787,14251.0
2019-06-11 13:10:00,57.8,57.87,57.8,57.86,25937.0,51.6697,51.7323,51.6697,51.7234,25937.0
2019-06-11 13:20:00,57.86,57.87,57.81,57.85,199052.0,51.7234,51.7323,51.6787,51.7144,199052.0
2019-06-11 13:30:00,57.86,57.91,57.84,57.91,25534.0,51.7234,51.7681,51.7055,51.7681,25534.0
2019-06-11 13:40:00,57.9,57.93,57.88,57.93,35667.0,51.7591,51.786,51.7413,51.786,35667.0
2019-06-11 13:50:00,57.93,58.02,57.92,58.01,83425.0,51.786,51.8664,51.777,51.8575,83425.0
2019-06-11 14:00:00,58.01,58.07,58.01,58.07,30516.0,51.8575,51.9111,51.8575,51.9111,30516.0
2019-06-11 14:10:00,58.06,58.07,58.01,58.02,23106.0,51.9022,51.9111,51.8575,51.8664,23106.0
2019-06-11 14:20:00,58.01,58.03,58.0,58.02,13062.0,51.8575,51.8753,51.8485,51.8664,13062.0
2019-06-11 14:30:00,58.02,58.02,57.97,57.98,10484.0,51.8664,51.8664,51.8217,51.8307,10484.0
2019-06-11 14:40:00,57.97,58.0,57.96,57.98,19133.0,51.8217,51.8485,51.8128,51.8307,19133.0
2019-06-11 14:50:00,57.98,57.98,57.96,57.97,22112.0,51.8307,51.8307,51.8128,51.8217,22112.0
2019-06-11 15:00:00,57.97,57.98,57.93,57.98,21198.0,51.8217,51.8307,51.786,51.8307,21198.0
2019-06-11 15:10:00,57.98,58.0,57.97,57.98,29047.0,51.8307,51.8485,51.8217,51.8307,29047.0
2019-06-11 15:20:00,57.98,57.98,57.95,57.97,38678.0,51.8307,51.8307,51.8038,51.8217,38678.0
2019-06-11 15:30:00,57.97,57.99,57.95,57.98,42826.0,51.8217,51.8396,51.8038,51.8307,42826.0
2019-06-11 15:40:00,57.98,57.99,57.97,57.97,32192.0,51.8307,51.8396,51.8217,51.8217,32192.0
2019-06-11 15:50:00,57.97,58.0,57.94,57.94,192413.0,51.8217,51.8485,51.7949,51.7949,192413.0
2019-06-12 09:30:00,57.54,57.59,57.41,57.46,134917.0,51.4373,51.482,51.3211,51.3658,134917.0
2019-06-12 09:40:00,57.47,57.49,57.41,57.43,146958.0,51.3747,51.3926,51.3211,51.339,146958.0
2019-06-12 09:50:00,57.43,57.45,57.4,57.44,200116.0,51.339,51.3569,51.3122,51.3479,200116.0
2019-06-12 10:00:00,57.44,57.46,57.42,57.43,38723.0,51.3479,51.3658,51.33,51.339,38723.0
2019-06-12 10:10:00,57.44,57.48,57.43,57.46,48964.0,51.3479,51.3837,51.339,51.3658,48964.0
2019-06-12 10:20:00,57.46,57.5,57.45,57.48,58010.0,51.3658,51.4016,51.3569,51.3837,58010.0
2019-06-12 10:30:00,57.48,57.51,57.45,57.5,62464.0,51.3837,51.4105,51.3569,51.4016,62464.0
2019-06-12 10:40:00,57.5,57.52,57.49,57.5,47006.0,51.4016,51.4194,51.3926,51.4016,47006.0
2019-06-12 10:50:00,57.5,57.53,57.47,57.47,23359.0,51.4016,51.4284,51.3747,51.3747,23359.0
2019-06-12 11:00:00,57.47,57.49,57.45,57.46,28853.0,51.3747,51.3926,51.3569,51.3658,28853.0
2019-06-12 11:10:00,57.46,57.47,57.41,57.44,32480.0,51.3658,51.3747,51.3211,51.3479,32480.0
2019-06-12 11:20:00,57.45,57.45,57.38,57.39,71693.0,51.3569,51.3569,51.2943,51.3032,71693.0
2019-06-12 11:30:00,57.39,57.41,57.33,57.35,55594.0,51.3032,51.3211,51.2496,51.2675,55594.0
2019-06-12 11:40:00,57.35,57.41,57.35,57.37,57238.0,51.2675,51.3211,51.2675,51.2853,57238.0
2019-06-12 11:50:00,57.36,57.37,57.33,57.33,12732.0,51.2764,51.2853,51.2496,51.2496,12732.0
2019-06-12 12:00:00,57.34,57.35,57.33,57.35,11157.0,51.2585,51.2675,51.2496,51.2675,11157.0
2019-06-12 12:10:00,57.35,57.36,57.32,57.34,65122.0,51.2675,51.2764,51.2407,51.2585,65122.0
2019-06-12 12:20:00,57.33,57.38,57.33,57.37,19989.0,51.2496,51.2943,51.2496,51.2853,19989.0
2019-06-12 12:30:00,57.37,57.37,57.32,57.32,14618.0,51.2853,51.2853,51.2407,51.2407,14618.0
2019-06-12 12:40:00,57.33,57.34,57.31,57.34,31240.0,51.2496,51.2585,51.2317,51.2585,31240.0
2019-06-12 12:50:00,57.34,57.35,57.32,57.34,20672.0,51.2585,51.2675,51.2407,51.2585,20672.0
2019-06-12 13:00:00,57.33,57.39,57.33,57.37,12153.0,51.2496,51.3032,51.2496,51.2853,12153.0
2019-06-12 13:10:00,57.36,57.38,57.35,57.36,25142.0,51.2764,51.2943,51.2675,51.2764,25142.0
2019-06-12 13:20:00,57.37,57.38,57.35,57.37,16699.0,51.2853,51.2943,51.2675,51.2853,16699.0
2019-06-12 13:30:00,57.37,57.38,57.35,57.35,13200.0,51.2853,51.2943,51.2675,51.2675,13200.0
2019-06-12 13:40:00,57.35,57.37,57.35,57.37,13116.0,51.2675,51.2853,51.2675,51.2853,13116.0
2019-06-12 13:50:00,57.37,57.38,57.36,57.38,8400.0,51.2853,51.2943,51.2764,51.2943,8400.0
2019-06-12 14:00:00,57.38,57.4,57.34,57.35,10707.0,51.2943,51.3122,51.2585,51.2675,10707.0
2019-06-12 14:10:00,57.35,57.36,57.33,57.33,5192.0,51.2675,51.2764,51.2496,51.2496,5192.0
2019-06-12 14:20:00,57.34,57.34,57.32,57.33,6975.0,51.2585,51.2585,51.2407,51.2496,6975.0
2019-06-12 14:30:00,57.33,57.37,57.32,57.36,23127.0,51.2496,51.2853,51.2407,51.2764,23127.0
2019-06-12 14:40:00,57.37,57.42,57.36,57.42,44972.0,51.2853,51.33,51.2764,51.33,44972.0
2019-06-12 14:50:00,57.42,57.42,57.4,57.4,43162.0,51.33,51.33,51.3122,51.3122,43162.0
2019-06-12 15:00:00,57.4,57.4,57.34,57.37,26701.0,51.3122,51.3122,51.2585,51.2853,26701.0
2019-06-12 15:10:00,57.36,57.38,57.33,57.35,31711.0,51.2764,51.2943,51.2496,51.2675,31711.0
2019-06-12 15:20:00,57.34,57.35,57.32,57.32,8177.0,51.2585,51.2675,51.2407,51.2407,8177.0
2019-06-12 15:30:00,57.33,57.34,57.31,57.33,33280.0,51.2496,51.2585,51.2317,51.2496,33280.0
2019-06-12 15:40:00,57.33,57.37,57.33,57.37,24772.0,51.2496,51.2853,51.2496,51.2853,24772.0
2019-06-12 15:50:00,57.37,57.4,57.36,57.37,216944.0,51.2853,51.3122,51.2764,51.2853,216944.0
2019-06-13 09:30:00,57.2,57.21,57.14,57.2,125299.0,51.1334,51.1423,51.0797,51.1334,125299.0
2019-06-13 09:40:00,57.19,57.24,57.19,57.2,127435.0,51.1244,51.1691,51.1244,51.1334,127435.0
2019-06-13 09:50:00,57.21,57.22,57.18,57.21,57393.0,51.1423,51.1513,51.1155,51.1423,57393.0
2019-06-13 10:00:00,57.22,57.23,57.11,57.12,45959.0,51.1513,51.1602,51.0529,51.0619,45959.0
2019-06-13 10:10:00,57.13,57.14,57.09,57.1,38809.0,51.0708,51.0797,51.035,51.044,38809.0
2019-06-13 10:20:00,57.1,57.15,57.08,57.14,29878.0,51.044,51.0887,51.0261,51.0797,29878.0
2019-06-13 10:30:00,57.15,57.16,57.13,57.16,56723.0,51.0887,51.0976,51.0708,51.0976,56723.0
2019-06-13 10:40:00,57.15,57.15,57.09,57.1,32334.0,51.0887,51.0887,51.035,51.044,32334.0
2019-06-13 10:50:00,57.1,57.1,57.06,57.06,66479.0,51.044,51.044,51.0082,51.0082,66479.0
2019-06-13 11:00:00,57.06,57.11,57.01,57.02,71740.0,51.0082,51.0529,50.9635,50.9725,71740.0
2019-06-13 11:10:00,57.02,57.04,56.99,57.0,30653.0,50.9725,50.9903,50.9456,50.9546,30653.0
2019-06-13 11:20:00,57.01,57.02,56.99,57.01,33052.0,50.9635,50.9725,50.9456,50.9635,33052.0
2019-06-13 11:30:00,57.0,57.0,56.95,56.99,86575.0,50.9546,50.9546,50.9099,50.9456,86575.0
2019-06-13 11:40:00,56.98,57.0,56.93,56.93,85180.0,50.9367,50.9546,50.892,50.892,85180.0
2019-06-13 11:50:00,56.93,56.93,56.86,56.88,128899.0,50.892,50.892,50.8294,50.8473,128899.0
2019-06-13 12:00:00,56.88,56.94,56.87,56.93,121078.0,50.8473,50.901,50.8384,50.892,121078.0
2019-06-13 12:10:00,56.92,56.96,56.9,56.92,244590.0,50.8831,50.9188,50.8652,50.8831,244590.0
2019-06-13 12:20:00,56.93,56.97,56.9,56.92,28719.0,50.892,50.9278,50.8652,50.8831,28719.0
2019-06-13 12:30:00,56.92,56.92,56.88,56.92,39985.0,50.8831,50.8831,50.8473,50.8831,39985.0
2019-06-13 12:40:00,56.92,57.05,56.92,57.03,35084.0,50.8831,50.9993,50.8831,50.9814,35084.0
2019-06-13 12:50:00,57.03,57.05,57.03,57.05,12043.0,50.9814,50.9993,50.9814,50.9993,12043.0
2019-06-13 13:00:00,57.06,57.07,57.04,57.06,36048.0,51.0082,51.0172,50.9903,51.0082,36048.0
2019-06-13 13:10:00,57.06,57.07,57.03,57.05,27427.0,51.0082,51.0172,50.9814,50.9993,27427.0
2019-06-13 13:20:00,57.05,57.09,57.05,57.08,25778.0,50.9993,51.035,50.9993,51.0261,25778.0
2019-06-13 13:30:00,57.08,57.09,57.06,57.07,14058.0,51.0261,51.035,51.0082,51.0172,14058.0
2019-06-13 13:40:00,57.06,57.1,57.06,57.09,31849.0,51.0082,51.044,51.0082,51.035,31849.0
2019-06-13 13:50:00,57.09,57.11,57.09,57.11,12239.0,51.035,51.0529,51.035,51.0529,12239.0
2019-06-13 14:00:00,57.11,57.12,57.09,57.09,33816.0,51.0529,51.0619,51.035,51.035,33816.0
2019-06-13 14:10:00,57.09,57.1,57.05,57.07,240351.0,51.035,51.044,50.9993,51.0172,240351.0
2019-06-13 14:20:00,57.07,57.07,57.01,57.01,116327.0,51.0172,51.0172,50.9635,50.9635,116327.0
2019-06-13 14:30:00,57.02,57.02,56.97,57.0,50177.0,50.9725,50.9725,50.9278,50.9546,50177.0
2019-06-13 14:40:00,57.0,57.02,56.95,56.96,54196.0,50.9546,50.9725,50.9099,50.9188,54196.0
2019-06-13 14:50:00,56.96,56.97,56.96,56.97,44546.0,50.9188,50.9278,50.9188,50.9278,44546.0
2019-06-13 15:00:00,56.97,56.97,56.91,56.92,89788.0,50.9278,50.9278,50.8741,50.8831,89788.0
2019-06-13 15:10:00,56.92,56.93,56.87,56.89,139861.0,50.8831,50.892,50.8384,50.8563,139861.0
2019-06-13 15:20:00,56.89,56.93,56.89,56.92,80310.0,50.8563,50.892,50.8563,50.8831,80310.0
2019-06-13 15:30:00,56.92,56.98,56.92,56.97,100207.0,50.8831,50.9367,50.8831,50.9278,100207.0
2019-06-13 15:40:00,56.98,56.99,56.96,56.96,22769.0,50.9367,50.9456,50.9188,50.9188,22769.0
2019-06-13 15:50:00,56.97,57.05,56.96,57.04,106253.0,50.9278,50.9993,50.9188,50.9903,106253.0
2019-06-14 09:30:00,56.76,56.78,56.69,56.7,167736.0,50.74,50.7579,50.6775,50.6864,167736.0
2019-06-14 09:40:00,56.71,56.77,56.68,56.76,60020.0,50.6953,50.749,50.6685,50.74,60020.0
2019-06-14 09:50:00,56.77,56.81,56.67,56.76,807302.0,50.749,50.7847,50.6596,50.74,807302.0
2019-06-14 10:00:00,56.75,56.78,56.72,56.76,110585.0,50.7311,50.7579,50.7043,50.74,110585.0
2019-06-14 10:10:00,56.76,56.77,56.72,56.72,48025.0,50.74,50.749,50.7043,50.7043,48025.0
2019-06-14 10:20:00,56.72,56.78,56.71,56.75,24340.0,50.7043,50.7579,50.6953,50.7311,24340.0
2019-06-14 10:30:00,56.75,56.79,56.73,56.78,80919.0,50.7311,50.7669,50.7132,50.7579,80919.0
2019-06-14 10:40:00,56.78,56.8,56.76,56.8,34124.0,50.7579,50.7758,50.74,50.7758,34124.0
2019-06-14 10:50:00,56.8,56.82,56.76,56.8,31048.0,50.7758,50.7937,50.74,50.7758,31048.0
2019-06-14 11:00:00,56.8,56.81,56.74,56.74,29380.0,50.7758,50.7847,50.7222,50.7222,29380.0
2019-06-14 11:10:00,56.74,56.76,56.72,56.76,76427.0,50.7222,50.74,50.7043,50.74,76427.0
2019-06-14 11:20:00,56.76,56.81,56.75,56.8,73561.0,50.74,50.7847,50.7311,50.7758,73561.0
2019-06-14 11:30:00,56.79,56.83,56.79,56.8,34219.0,50.7669,50.8026,50.7669,50.7758,34219.0
2019-06-14 11:40:00,56.8,56.8,56.77,56.78,31275.0,50.7758,50.7758,50.749,50.7579,31275.0
2019-06-14 11:50:00,56.77,56.8,56.76,56.78,17017.0,50.749,50.7758,50.74,50.7579,17017.0
2019-06-14 12:00:00,56.78,56.79,56.74,56.76,10477.0,50.7579,50.7669,50.7222,50.74,10477.0
2019-06-14 12:10:00,56.75,56.75,56.68,56.69,59936.0,50.7311,50.7311,50.6685,50.6775,59936.0
2019-06-14 12:20:00,56.69,56.71,56.67,56.68,28488.0,50.6775,50.6953,50.6596,50.6685,28488.0
2019-06-14 12:30:00,56.68,56.69,56.66,56.69,10680.0,50.6685,50.6775,50.6506,50.6775,10680.0
2019-06-14 12:40:00,56.68,56.68,56.64,56.67,15767.0,50.6685,50.6685,50.6328,50.6596,15767.0
2019-06-14 12:50:00,56.68,56.71,56.67,56.67,26994.0,50.6685,50.6953,50.6596,50.6596,26994.0
2019-06-14 13:00:00,56.67,56.68,56.65,56.66,20742.0,50.6596,50.6685,50.6417,50.6506,20742.0
2019-06-14 13:10:00,56.65,56.68,56.65,56.66,13856.0,50.6417,50.6685,50.6417,50.6506,13856.0
2019-06-14 13:20:00,56.66,56.69,56.66,56.67,14881.0,50.6506,50.6775,50.6506,50.6596,14881.0
2019-06-14 13:30:00,56.66,56.68,56.63,56.66,41179.0,50.6506,50.6685,50.6238,50.6506,41179.0
2019-06-14 13:40:00,56.67,56.68,56.64,56.67,17630.0,50.6596,50.6685,50.6328,50.6596,17630.0
2019-06-14 13:50:00,56.67,56.68,56.66,56.66,19637.0,50.6596,50.6685,50.6506,50.6506,19637.0
2019-06-14 14:00:00,56.66,56.68,56.63,56.64,30361.0,50.6506,50.6685,50.6238,50.6328,30361.0
2019-06-14 14:10:00,56.63,56.66,56.62,56.66,13927.0,50.6238,50.6506,50.6149,50.6506,13927.0
2019-06-14 14:20:00,56.67,56.67,56.63,56.65,3328.0,50.6596,50.6596,50.6238,50.6417,3328.0
2019-06-14 14:30:00,56.65,56.67,56.65,56.66,10327.0,50.6417,50.6596,50.6417,50.6506,10327.0
2019-06-14 14:40:00,56.67,56.68,56.64,56.65,9943.0,50.6596,50.6685,50.6328,50.6417,9943.0
2019-06-14 14:50:00,56.65,56.7,56.65,56.69,15603.0,50.6417,50.6864,50.6417,50.6775,15603.0
2019-06-14 15:00:00,56.69,56.71,56.68,56.69,29221.0,50.6775,50.6953,50.6685,50.6775,29221.0
2019-06-14 15:10:00,56.69,56.74,56.68,56.72,22809.0,50.6775,50.7222,50.6685,50.7043,22809.0
2019-06-14 15:20:00,56.72,56.73,56.7,56.72,38750.0,50.7043,50.7132,50.6864,50.7043,38750.0
2019-06-14 15:30:00,56.72,56.73,56.69,56.72,22582.0,50.7043,50.7132,50.6775,50.7043,22582.0
2019-06-14 15:40:00,56.72,56.72,56.69,56.7,75043.0,50.7043,50.7043,50.6775,50.6864,75043.0
2019-06-14 15:50:00,56.7,56.74,56.63,56.63,198938.0,50.6864,50.7222,50.6238,50.6238,198938.0
2019-06-17 09:30:00,56.74,56.79,56.72,56.77,194896.0,50.7222,50.7669,50.7043,50.749,194896.0
2019-06-17 09:40:00,56.77,56.85,56.76,56.84,76504.0,50.749,50.8205,50.74,50.8116,76504.0
2019-06-17 09:50:00,56.84,56.91,56.84,56.87,79155.0,50.8116,50.8741,50.8116,50.8384,79155.0
2019-06-17 10:00:00,56.86,56.92,56.86,56.89,67185.0,50.8294,50.8831,50.8294,50.8563,67185.0
2019-06-17 10:10:00,56.88,56.89,56.86,56.87,24274.0,50.8473,50.8563,50.8294,50.8384,24274.0
2019-06-17 10:20:00,56.87,56.91,56.86,56.91,30414.0,50.8384,50.8741,50.8294,50.8741,30414.0
2019-06-17 10:30:00,56.91,56.94,56.9,56.93,37734.0,50.8741,50.901,50.8652,50.892,37734.0
2019-06-17 10:40:00,56.94,56.96,56.89,56.92,79307.0,50.901,50.9188,50.8563,50.8831,79307.0
2019-06-17 10:50:00,56.92,56.94,56.88,56.9,47911.0,50.8831,50.901,50.8473,50.8652,47911.0
2019-06-17 11:00:00,56.9,56.94,56.89,56.9,22334.0,50.8652,50.901,50.8563,50.8652,22334.0
2019-06-17 11:10:00,56.89,56.92,56.88,56.91,41299.0,50.8563,50.8831,50.8473,50.8741,41299.0
2019-06-17 11:20:00,56.91,56.92,56.88,56.89,17196.0,50.8741,50.8831,50.8473,50.8563,17196.0
2019-06-17 11:30:00,56.88,56.9,56.86,56.87,19584.0,50.8473,50.8652,50.8294,50.8384,19584.0
2019-06-17 11:40:00,56.87,56.89,56.86,56.88,13983.0,50.8384,50.8563,50.8294,50.8473,13983.0
2019-06-17 11:50:00,56.89,56.91,56.86,56.89,49671.0,50.8563,50.8741,50.8294,50.8563,49671.0
2019-06-17 12:00:00,56.89,56.91,56.88,56.9,24678.0,50.8563,50.8741,50.8473,50.8652,24678.0
2019-06-17 12:10:00,56.9,56.91,56.89,56.91,18500.0,50.8652,50.8741,50.8563,50.8741,18500.0
2019-06-17 12:20:00,56.91,56.91,56.89,56.9,9824.0,50.8741,50.8741,50.8563,50.8652,9824.0
2019-06-17 12:30:00,56.9,56.92,56.89,56.91,8713.0,50.8652,50.8831,50.8563,50.8741,8713.0
2019-06-17 12:40:00,56.91,56.94,56.9,56.93,14455.0,50.8741,50.901,50.8652,50.892,14455.0
2019-06-17 12:50:00,56.92,56.93,56.9,56.92,22846.0,50.8831,50.892,50.8652,50.8831,22846.0
2019-06-17 13:00:00,56.92,56.94,56.91,56.92,6493.0,50.8831,50.901,50.8741,50.8831,6493.0
2019-06-17 13:10:00,56.92,56.93,56.91,56.92,8574.0,50.8831,50.892,50.8741,50.8831,8574.0
2019-06-17 13:20:00,56.93,56.94,56.91,56.92,14415.0,50.892,50.901,50.8741,50.8831,14415.0
2019-06-17 13:30:00,56.92,56.95,56.92,56.95,11810.0,50.8831,50.9099,50.8831,50.9099,11810.0
2019-06-17 13:40:00,56.95,56.96,56.93,56.95,6593.0,50.9099,50.9188,50.892,50.9099,6593.0
2019-06-17 13:50:00,56.96,56.97,56.93,56.97,13105.0,50.9188,50.9278,50.892,50.9278,13105.0
2019-06-17 14:00:00,56.97,56.99,56.93,56.94,20677.0,50.9278,50.9456,50.892,50.901,20677.0
2019-06-17 14:10:00,56.94,56.95,56.92,56.93,18450.0,50.901,50.9099,50.8831,50.892,18450.0
2019-06-17 14:20:00,56.93,56.94,56.89,56.91,16451.0,50.892,50.901,50.8563,50.8741,16451.0
2019-06-17 14:30:00,56.91,56.91,56.9,56.91,5180.0,50.8741,50.8741,50.8652,50.8741,5180.0
2019-06-17 14:40:00,56.91,56.93,56.9,56.91,3600.0,50.8741,50.892,50.8652,50.8741,3600.0
2019-06-17 14:50:00,56.91,56.91,56.88,56.89,6180.0,50.8741,50.8741,50.8473,50.8563,6180.0
2019-06-17 15:00:00,56.88,56.88,56.86,56.87,19448.0,50.8473,50.8473,50.8294,50.8384,19448.0
2019-06-17 15:10:00,56.87,56.89,56.87,56.88,17589.0,50.8384,50.8563,50.8384,50.8473,17589.0
2019-06-17 15:20:00,56.88,56.89,56.88,56.89,11260.0,50.8473,50.8563,50.8473,50.8563,11260.0
2019-06-17 15:30:00,56.89,56.9,56.84,56.86,90645.0,50.8563,50.8652,50.8116,50.8294,90645.0
2019-06-17 15:40:00,56.86,56.86,56.84,56.85,45633.0,50.8294,50.8294,50.8116,50.8205,45633.0
2019-06-17 15:50:00,56.86,56.9,56.81,56.9,86699.0,50.8294,50.8652,50.7847,50.8652,86699.0
2019-06-18 09:30:00,57.49,57.6,57.47,57.59,412510.0,51.3926,51.491,51.3747,51.482,412510.0
2019-06-18 09:40:00,57.59,58.0,57.59,57.99,321342.0,51.482,51.8485,51.482,51.8396,321342.0
2019-06-18 09:50:00,57.99,58.16,57.99,58.15,207413.0,51.8396,51.9916,51.8396,51.9826,207413.0
2019-06-18 10:00:00,58.15,58.15,58.01,58.01,437231.0,51.9826,51.9826,51.8575,51.8575,437231.0
2019-06-18 10:10:00,58.02,58.22,58.01,58.21,186264.0,51.8664,52.0452,51.8575,52.0363,186264.0
2019-06-18 10:20:00,58.2,58.23,58.13,58.18,189040.0,52.0273,52.0541,51.9647,52.0094,189040.0
2019-06-18 10:30:00,58.18,58.18,58.14,58.17,52381.0,52.0094,52.0094,51.9737,52.0005,52381.0
2019-06-18 10:40:00,58.17,58.26,58.16,58.26,206963.0,52.0005,52.081,51.9916,52.081,206963.0
2019-06-18 10:50:00,58.26,58.33,58.24,58.28,58866.0,52.081,52.1435,52.0631,52.0988,58866.0
2019-06-18 11:00:00,58.28,58.37,58.28,58.34,56188.0,52.0988,52.1793,52.0988,52.1525,56188.0
2019-06-18 11:10:00,58.34,58.35,58.3,58.35,48393.0,52.1525,52.1614,52.1167,52.1614,48393.0
2019-06-18 11:20:00,58.35,58.39,58.26,58.27,161887.0,52.1614,52.1972,52.081,52.0899,161887.0
2019-06-18 11:30:00,58.27,58.27,58.21,58.23,114520.0,52.0899,52.0899,52.0363,52.0541,114520.0
2019-06-18 11:40:00,58.24,58.25,58.17,58.18,52095.0,52.0631,52.072,52.0005,52.0094,52095.0
2019-06-18 11:50:00,58.18,58.2,58.12,58.13,164124.0,52.0094,52.0273,51.9558,51.9647,164124.0
2019-06-18 12:00:00,58.13,58.16,58.13,58.16,60330.0,51.9647,51.9916,51.9647,51.9916,60330.0
2019-06-18 12:10:00,58.16,58.19,58.15,58.17,47370.0,51.9916,52.0184,51.9826,52.0005,47370.0
2019-06-18 12:20:00,58.17,58.23,58.17,58.21,33472.0,52.0005,52.0541,52.0005,52.0363,33472.0
2019-06-18 12:30:00,58.21,58.26,58.2,58.23,23384.0,52.0363,52.081,52.0273,52.0541,23384.0
2019-06-18 12:40:00,58.24,58.27,58.24,58.26,24453.0,52.0631,52.0899,52.0631,52.081,24453.0
2019-06-18 12:50:00,58.27,58.27,58.22,58.23,24220.0,52.0899,52.0899,52.0452,52.0541,24220.0
2019-06-18 13:00:00,58.22,58.22,58.17,58.19,75473.0,52.0452,52.0452,52.0005,52.0184,75473.0
2019-06-18 13:10:00,58.19,58.22,58.18,58.2,23762.0,52.0184,52.0452,52.0094,52.0273,23762.0
2019-06-18 13:20:00,58.19,58.2,58.17,58.18,18222.0,52.0184,52.0273,52.0005,52.0094,18222.0
2019-06-18 13:30:00,58.17,58.19,58.16,58.19,18571.0,52.0005,52.0184,51.9916,52.0184,18571.0
2019-06-18 13:40:00,58.18,58.2,58.17,58.19,11488.0,52.0094,52.0273,52.0005,52.0184,11488.0
2019-06-18 13:50:00,58.19,58.2,58.18,58.19,13708.0,52.0184,52.0273,52.0094,52.0184,13708.0
2019-06-18 14:00:00,58.2,58.23,58.18,58.23,36540.0,52.0273,52.0541,52.0094,52.0541,36540.0
2019-06-18 14:10:00,58.23,58.25,58.21,58.25,33993.0,52.0541,52.072,52.0363,52.072,33993.0
2019-06-18 14:20:00,58.25,58.27,58.24,58.27,9337.0,52.072,52.0899,52.0631,52.0899,9337.0
2019-06-18 14:30:00,58.27,58.28,58.26,58.27,23746.0,52.0899,52.0988,52.081,52.0899,23746.0
2019-06-18 14:40:00,58.26,58.27,58.24,58.25,11733.0,52.081,52.0899,52.0631,52.072,11733.0
2019-06-18 14:50:00,58.24,58.25,58.22,58.25,36363.0,52.0631,52.072,52.0452,52.072,36363.0
2019-06-18 15:00:00,58.25,58.25,58.22,58.23,26139.0,52.072,52.072,52.0452,52.0541,26139.0
2019-06-18 15:10:00,58.23,58.25,58.19,58.21,92401.0,52.0541,52.072,52.0184,52.0363,92401.0
2019-06-18 15:20:00,58.22,58.23,58.2,58.22,59330.0,52.0452,52.0541,52.0273,52.0452,59330.0
2019-06-18 15:30:00,58.22,58.23,58.19,58.2,64840.0,52.0452,52.0541,52.0184,52.0273,64840.0
2019-06-18 15:40:00,58.21,58.27,58.19,58.27,181923.0,52.0363,52.0899,52.0184,52.0899,181923.0
2019-06-18 15:50:00,58.27,58.3,58.24,58.29,502138.0,52.0899,52.1167,52.0631,52.1078,502138.0
2019-06-19 09:30:00,58.39,58.41,58.3,58.32,125700.0,52.1972,52.215,52.1167,52.1346,125700.0
2019-06-19 09:40:00,58.32,58.34,58.28,58.34,119778.0,52.1346,52.1525,52.0988,52.1525,119778.0
2019-06-19 09:50:00,58.33,58.35,58.31,58.34,85113.0,52.1435,52.1614,52.1257,52.1525,85113.0
2019-06-19 10:00:00,58.33,58.34,58.3,58.31,37970.0,52.1435,52.1525,52.1167,52.1257,37970.0
2019-06-19 10:10:00,58.31,58.38,58.31,58.36,68500.0,52.1257,52.1882,52.1257,52.1703,68500.0
2019-06-19 10:20:00,58.36,58.38,58.34,58.35,48219.0,52.1703,52.1882,52.1525,52.1614,48219.0
2019-06-19 10:30:00,58.36,58.38,58.34,58.35,24074.0,52.1703,52.1882,52.1525,52.1614,24074.0
2019-06-19 10:40:00,58.35,58.4,58.33,58.38,71997.0,52.1614,52.2061,52.1435,52.1882,71997.0
2019-06-19 10:50:00,58.38,58.43,58.38,58.43,27684.0,52.1882,52.2329,52.1882,52.2329,27684.0
2019-06-19 11:00:00,58.43,58.45,58.42,58.42,52801.0,52.2329,52.2508,52.224,52.224,52801.0
2019-06-19 11:10:00,58.42,58.44,58.42,58.43,21218.0,52.224,52.2419,52.224,52.2329,21218.0
2019-06-19 11:20:00,58.44,58.45,58.42,58.43,26835.0,52.2419,52.2508,52.224,52.2329,26835.0
2019-06-19 11:30:00,58.43,58.45,58.39,58.42,68768.0,52.2329,52.2508,52.1972,52.224,68768.0
2019-06-19 11:40:00,58.42,58.46,58.4,58.45,37185.0,52.224,52.2597,52.2061,52.2508,37185.0
2019-06-19 11:50:00,58.45,58.47,58.4,58.45,156173.0,52.2508,52.2687,52.2061,52.2508,156173.0
2019-06-19 12:00:00,58.44,58.46,58.4,58.41,40804.0,52.2419,52.2597,52.2061,52.215,40804.0
2019-06-19 12:10:00,58.4,58.43,58.39,58.42,31786.0,52.2061,52.2329,52.1972,52.224,31786.0
2019-06-19 12:20:00,58.43,58.43,58.4,58.41,18270.0,52.2329,52.2329,52.2061,52.215,18270.0
2019-06-19 12:30:00,58.41,58.42,58.37,58.38,31396.0,52.215,52.224,52.1793,52.1882,31396.0
2019-06-19 12:40:00,58.38,58.39,58.35,58.36,14230.0,52.1882,52.1972,52.1614,52.1703,14230.0
2019-06-19 12:50:00,58.37,58.38,58.35,58.37,8500.0,52.1793,52.1882,52.1614,52.1793,8500.0
2019-06-19 13:00:00,58.37,58.38,58.36,58.36,15726.0,52.1793,52.1882,52.1703,52.1703,15726.0
2019-06-19 13:10:00,58.36,58.37,58.32,58.32,15343.0,52.1703,52.1793,52.1346,52.1346,15343.0
2019-06-19 13:20:00,58.31,58.35,58.31,58.35,25187.0,52.1257,52.1614,52.1257,52.1614,25187.0
2019-06-19 13:30:00,58.34,58.37,58.33,58.36,28421.0,52.1525,52.1793,52.1435,52.1703,28421.0
2019-06-19 13:40:00,58.37,58.37,58.34,58.35,17656.0,52.1793,52.1793,52.1525,52.1614,17656.0
2019-06-19 13:50:00,58.35,58.42,58.34,58.35,36250.0,52.1614,52.224,52.1525,52.1614,36250.0
2019-06-19 14:00:00,58.43,58.94,58.35,58.7,728390.0,52.2329,52.6888,52.1614,52.4743,728390.0
2019-06-19 14:10:00,58.7,58.82,58.67,58.75,291906.0,52.4743,52.5816,52.4475,52.519,291906.0
2019-06-19 14:20:00,58.73,58.74,58.6,58.69,111016.0,52.5011,52.51,52.3849,52.4653,111016.0
2019-06-19 14:30:00,58.69,58.83,58.64,58.64,217873.0,52.4653,52.5905,52.4207,52.4207,217873.0
2019-06-19 14:40:00,58.64,58.68,58.55,58.63,170981.0,52.4207,52.4564,52.3402,52.4117,170981.0
2019-06-19 14:50:00,58.64,58.86,58.64,58.81,284504.0,52.4207,52.6173,52.4207,52.5726,284504.0
2019-06-19 15:00:00,58.81,58.82,58.76,58.8,73084.0,52.5726,52.5816,52.5279,52.5637,73084.0
2019-06-19 15:10:00,58.8,58.84,58.78,58.82,99177.0,52.5637,52.5994,52.5458,52.5816,99177.0
2019-06-19 15:20:00,58.83,58.83,58.75,58.77,64544.0,52.5905,52.5905,52.519,52.5369,64544.0
2019-06-19 15:30:00,58.77,58.79,58.73,58.74,93004.0,52.5369,52.5547,52.5011,52.51,93004.0
2019-06-19 15:40:00,58.74,58.82,58.74,58.79,156297.0,52.51,52.5816,52.51,52.5547,156297.0
2019-06-19 15:50:00,58.8,58.81,58.7,58.7,359603.0,52.5637,52.5726,52.4743,52.4743,359603.0
2019-06-20 09:30:00,59.9,59.95,59.78,59.85,223780.0,53.547,53.5917,53.4397,53.5023,223780.0
2019-06-20 09:40:00,59.85,59.85,59.79,59.83,174208.0,53.5023,53.5023,53.4487,53.4844,174208.0
2019-06-20 09:50:00,59.83,59.9,59.82,59.87,114009.0,53.4844,53.547,53.4755,53.5202,114009.0
2019-06-20 10:00:00,59.86,59.95,59.84,59.94,202288.0,53.5113,53.5917,53.4934,53.5828,202288.0
2019-06-20 10:10:00,59.94,59.99,59.94,59.94,151675.0,53.5828,53.6275,53.5828,53.5828,151675.0
2019-06-20 10:20:00,59.93,59.94,59.87,59.87,97272.0,53.5738,53.5828,53.5202,53.5202,97272.0
2019-06-20 10:30:00,59.87,59.87,59.82,59.85,85160.0,53.5202,53.5202,53.4755,53.5023,85160.0
2019-06-20 10:40:00,59.84,59.85,59.76,59.81,201684.0,53.4934,53.5023,53.4219,53.4666,201684.0
2019-06-20 10:50:00,59.8,59.83,59.7,59.7,103533.0,53.4576,53.4844,53.3682,53.3682,103533.0
2019-06-20 11:00:00,59.7,59.78,59.7,59.76,65112.0,53.3682,53.4397,53.3682,53.4219,65112.0
2019-06-20 11:10:00,59.77,59.77,59.63,59.64,80633.0,53.4308,53.4308,53.3057,53.3146,80633.0
2019-06-20 11:20:00,59.64,59.69,59.63,59.68,28437.0,53.3146,53.3593,53.3057,53.3503,28437.0
2019-06-20 11:30:00,59.69,59.69,59.58,59.62,37258.0,53.3593,53.3593,53.261,53.2967,37258.0
2019-06-20 11:40:00,59.62,59.65,59.59,59.63,64714.0,53.2967,53.3235,53.2699,53.3057,64714.0
2019-06-20 11:50:00,59.64,59.68,59.63,59.64,38002.0,53.3146,53.3503,53.3057,53.3146,38002.0
2019-06-20 12:00:00,59.65,59.65,59.59,59.62,103049.0,53.3235,53.3235,53.2699,53.2967,103049.0
2019-06-20 12:10:00,59.62,59.63,59.49,59.49,155802.0,53.2967,53.3057,53.1805,53.1805,155802.0
2019-06-20 12:20:00,59.49,59.57,59.48,59.57,65826.0,53.1805,53.252,53.1716,53.252,65826.0
2019-06-20 12:30:00,59.57,59.59,59.54,59.55,34764.0,53.252,53.2699,53.2252,53.2341,34764.0
2019-06-20 12:40:00,59.55,59.63,59.53,59.63,15256.0,53.2341,53.3057,53.2163,53.3057,15256.0
2019-06-20 12:50:00,59.64,59.66,59.61,59.66,17706.0,53.3146,53.3325,53.2878,53.3325,17706.0
2019-06-20 13:00:00,59.66,59.72,59.64,59.71,61651.0,53.3325,53.3861,53.3146,53.3772,61651.0
2019-06-20 13:10:00,59.71,59.71,59.65,59.66,26262.0,53.3772,53.3772,53.3235,53.3325,26262.0
2019-06-20 13:20:00,59.66,59.72,59.66,59.72,42586.0,53.3325,53.3861,53.3325,53.3861,42586.0
2019-06-20 13:30:00,59.72,59.73,59.67,59.7,31095.0,53.3861,53.395,53.3414,53.3682,31095.0
2019-06-20 13:40:00,59.69,59.71,59.66,59.71,46646.0,53.3593,53.3772,53.3325,53.3772,46646.0
2019-06-20 13:50:00,59.72,59.73,59.7,59.71,39009.0,53.3861,53.395,53.3682,53.3772,39009.0
2019-06-20 14:00:00,59.7,59.71,59.68,59.7,45904.0,53.3682,53.3772,53.3503,53.3682,45904.0
2019-06-20 14:10:00,59.7,59.7,59.67,59.69,78200.0,53.3682,53.3682,53.3414,53.3593,78200.0
2019-06-20 14:20:00,59.69,59.7,59.65,59.66,86221.0,53.3593,53.3682,53.3235,53.3325,86221.0
2019-06-20 14:30:00,59.66,59.7,59.65,59.68,58044.0,53.3325,53.3682,53.3235,53.3503,58044.0
2019-06-20 14:40:00,59.68,59.72,59.68,59.69,49658.0,53.3503,53.3861,53.3503,53.3593,49658.0
2019-06-20 14:50:00,59.69,59.71,59.67,59.69,72269.0,53.3593,53.3772,53.3414,53.3593,72269.0
2019-06-20 15:00:00,59.69,59.7,59.67,59.67,63075.0,53.3593,53.3682,53.3414,53.3414,63075.0
2019-06-20 15:10:00,59.67,59.69,59.66,59.69,69657.0,53.3414,53.3593,53.3325,53.3593,69657.0
2019-06-20 15:20:00,59.69,59.76,59.68,59.74,96034.0,53.3593,53.4219,53.3503,53.404,96034.0
2019-06-20 15:30:00,59.74,59.75,59.72,59.75,103332.0,53.404,53.4129,53.3861,53.4129,103332.0
2019-06-20 15:40:00,59.75,59.75,59.71,59.74,240767.0,53.4129,53.4129,53.3772,53.404,240767.0
2019-06-20 15:50:00,59.74,59.75,59.63,59.64,356373.0,53.404,53.4129,53.3057,53.3146,356373.0
2019-06-21 09:30:00,59.31,59.35,59.27,59.27,490622.0,53.0196,53.0553,52.9838,52.9838,490622.0
2019-06-21 09:40:00,59.27,59.3,59.23,59.27,270580.0,52.9838,53.0107,52.9481,52.9838,270580.0
2019-06-21 09:50:00,59.28,59.32,59.26,59.27,180843.0,52.9928,53.0285,52.9749,52.9838,180843.0
2019-06-21 10:00:00,59.27,59.34,59.25,59.27,182135.0,52.9838,53.0464,52.966,52.9838,182135.0
2019-06-21 10:10:00,59.28,59.28,59.2,59.25,418666.0,52.9928,52.9928,52.9213,52.966,418666.0
2019-06-21 10:20:00,59.25,59.29,59.24,59.28,158447.0,52.966,53.0017,52.957,52.9928,158447.0
2019-06-21 10:30:00,59.28,59.31,59.25,59.26,181292.0,52.9928,53.0196,52.966,52.9749,181292.0
2019-06-21 10:40:00,59.27,59.4,59.27,59.39,205641.0,52.9838,53.1,52.9838,53.0911,205641.0
2019-06-21 10:50:00,59.39,59.41,59.31,59.34,141206.0,53.0911,53.109,53.0196,53.0464,141206.0
2019-06-21 11:00:00,59.34,59.41,59.33,59.38,133234.0,53.0464,53.109,53.0375,53.0822,133234.0
2019-06-21 11:10:00,59.37,59.4,59.34,59.38,135647.0,53.0732,53.1,53.0464,53.0822,135647.0
2019-06-21 11:20:00,59.39,59.41,59.33,59.4,169577.0,53.0911,53.109,53.0375,53.1,169577.0
2019-06-21 11:30:00,59.4,59.42,59.35,59.39,66924.0,53.1,53.1179,53.0553,53.0911,66924.0
2019-06-21 11:40:00,59.39,59.41,59.32,59.34,51613.0,53.0911,53.109,53.0285,53.0464,51613.0
2019-06-21 11:50:00,59.34,59.35,59.3,59.35,52110.0,53.0464,53.0553,53.0107,53.0553,52110.0
2019-06-21 12:00:00,59.35,59.36,59.33,59.36,40238.0,53.0553,53.0643,53.0375,53.0643,40238.0
2019-06-21 12:10:00,59.36,59.39,59.31,59.31,26299.0,53.0643,53.0911,53.0196,53.0196,26299.0
2019-06-21 12:20:00,59.31,59.32,59.29,59.32,14823.0,53.0196,53.0285,53.0017,53.0285,14823.0
2019-06-21 12:30:00,59.32,59.34,59.31,59.34,26426.0,53.0285,53.0464,53.0196,53.0464,26426.0
2019-06-21 12:40:00,59.33,59.33,59.3,59.33,29913.0,53.0375,53.0375,53.0107,53.0375,29913.0
2019-06-21 12:50:00,59.33,59.35,59.32,59.34,20764.0,53.0375,53.0553,53.0285,53.0464,20764.0
2019-06-21 13:00:00,59.34,59.36,59.32,59.36,21127.0,53.0464,53.0643,53.0285,53.0643,21127.0
2019-06-21 13:10:00,59.36,59.4,59.36,59.4,39613.0,53.0643,53.1,53.0643,53.1,39613.0
2019-06-21 13:20:00,59.4,59.41,59.38,59.4,31239.0,53.1,53.109,53.0822,53.1,31239.0
2019-06-21 13:30:00,59.4,59.43,59.38,59.43,42186.0,53.1,53.1269,53.0822,53.1269,42186.0
2019-06-21 13:40:00,59.42,59.44,59.42,59.42,15917.0,53.1179,53.1358,53.1179,53.1179,15917.0
2019-06-21 13:50:00,59.42,59.43,59.41,59.41,39993.0,53.1179,53.1269,53.109,53.109,39993.0
2019-06-21 14:00:00,59.42,59.43,59.4,59.4,34399.0,53.1179,53.1269,53.1,53.1,34399.0
2019-06-21 14:10:00,59.4,59.41,59.36,59.37,26245.0,53.1,53.109,53.0643,53.0732,26245.0
2019-06-21 14:20:00,59.38,59.38,59.35,59.37,38562.0,53.0822,53.0822,53.0553,53.0732,38562.0
2019-06-21 14:30:00,59.37,59.4,59.37,59.39,30756.0,53.0732,53.1,53.0732,53.0911,30756.0
2019-06-21 14:40:00,59.38,59.46,59.38,59.46,26483.0,53.0822,53.1537,53.0822,53.1537,26483.0
2019-06-21 14:50:00,59.46,59.46,59.42,59.45,24445.0,53.1537,53.1537,53.1179,53.1447,24445.0
2019-06-21 15:00:00,59.45,59.47,59.44,59.47,33499.0,53.1447,53.1626,53.1358,53.1626,33499.0
2019-06-21 15:10:00,59.46,59.48,59.45,59.47,43396.0,53.1537,53.1716,53.1447,53.1626,43396.0
2019-06-21 15:20:00,59.47,59.49,59.47,59.48,91491.0,53.1626,53.1805,53.1626,53.1716,91491.0
2019-06-21 15:30:00,59.49,59.49,59.45,59.48,55711.0,53.1805,53.1805,53.1447,53.1716,55711.0
2019-06-21 15:40:00,59.49,59.51,59.45,59.46,54351.0,53.1805,53.1984,53.1447,53.1537,54351.0
2019-06-21 15:50:00,59.45,59.45,59.36,59.37,230518.0,53.1447,53.1447,53.0643,53.0732,230518.0
2019-06-24 09:30:00,59.46,59.49,59.42,59.48,90619.0,53.1537,53.1805,53.1179,53.1716,90619.0
2019-06-24 09:40:00,59.48,59.49,59.36,59.41,116258.0,53.1716,53.1805,53.0643,53.109,116258.0
2019-06-24 09:50:00,59.42,59.43,59.37,59.38,40350.0,53.1179,53.1269,53.0732,53.0822,40350.0
2019-06-24 10:00:00,59.38,59.44,59.38,59.44,68916.0,53.0822,53.1358,53.0822,53.1358,68916.0
2019-06-24 10:10:00,59.44,59.5,59.43,59.47,84110.0,53.1358,53.1894,53.1269,53.1626,84110.0
2019-06-24 10:20:00,59.47,59.49,59.45,59.49,30221.0,53.1626,53.1805,53.1447,53.1805,30221.0
2019-06-24 10:30:00,59.49,59.5,59.46,59.47,36133.0,53.1805,53.1894,53.1537,53.1626,36133.0
2019-06-24 10:40:00,59.47,59.49,59.44,59.46,42130.0,53.1626,53.1805,53.1358,53.1537,42130.0
2019-06-24 10:50:00,59.46,59.48,59.45,59.47,97813.0,53.1537,53.1716,53.1447,53.1626,97813.0
2019-06-24 11:00:00,59.47,59.52,59.46,59.51,152722.0,53.1626,53.2073,53.1537,53.1984,152722.0
2019-06-24 11:10:00,59.51,59.52,59.49,59.51,96864.0,53.1984,53.2073,53.1805,53.1984,96864.0
2019-06-24 11:20:00,59.51,59.54,59.49,59.54,240634.0,53.1984,53.2252,53.1805,53.2252,240634.0
2019-06-24 11:30:00,59.54,59.54,59.5,59.51,96800.0,53.2252,53.2252,53.1894,53.1984,96800.0
2019-06-24 11:40:00,59.51,59.52,59.45,59.49,44586.0,53.1984,53.2073,53.1447,53.1805,44586.0
2019-06-24 11:50:00,59.48,59.5,59.46,59.47,25907.0,53.1716,53.1894,53.1537,53.1626,25907.0
2019-06-24 12:00:00,59.47,59.49,59.44,59.46,26937.0,53.1626,53.1805,53.1358,53.1537,26937.0
2019-06-24 12:10:00,59.46,59.49,59.44,59.48,13159.0,53.1537,53.1805,53.1358,53.1716,13159.0
2019-06-24 12:20:00,59.48,59.49,59.47,59.48,11104.0,53.1716,53.1805,53.1626,53.1716,11104.0
2019-06-24 12:30:00,59.49,59.5,59.47,59.49,12764.0,53.1805,53.1894,53.1626,53.1805,12764.0
2019-06-24 12:40:00,59.49,59.52,59.48,59.52,14454.0,53.1805,53.2073,53.1716,53.2073,14454.0
2019-06-24 12:50:00,59.53,59.55,59.52,59.53,37288.0,53.2163,53.2341,53.2073,53.2163,37288.0
2019-06-24 13:00:00,59.53,59.53,59.5,59.5,33997.0,53.2163,53.2163,53.1894,53.1894,33997.0
2019-06-24 13:10:00,59.5,59.52,59.49,59.51,42811.0,53.1894,53.2073,53.1805,53.1984,42811.0
2019-06-24 13:20:00,59.5,59.51,59.49,59.49,25665.0,53.1894,53.1984,53.1805,53.1805,25665.0
2019-06-24 13:30:00,59.48,59.52,59.48,59.51,56171.0,53.1716,53.2073,53.1716,53.1984,56171.0
2019-06-24 13:40:00,59.52,59.52,59.48,59.5,35263.0,53.2073,53.2073,53.1716,53.1894,35263.0
2019-06-24 13:50:00,59.5,59.51,59.49,59.5,7754.0,53.1894,53.1984,53.1805,53.1894,7754.0
2019-06-24 14:00:00,59.51,59.52,59.5,59.52,9219.0,53.1984,53.2073,53.1894,53.2073,9219.0
2019-06-24 14:10:00,59.51,59.53,59.51,59.51,25698.0,53.1984,53.2163,53.1984,53.1984,25698.0
2019-06-24 14:20:00,59.52,59.52,59.51,59.51,4698.0,53.2073,53.2073,53.1984,53.1984,4698.0
2019-06-24 14:30:00,59.51,59.54,59.5,59.52,21885.0,53.1984,53.2252,53.1894,53.2073,21885.0
2019-06-24 14:40:00,59.52,59.54,59.51,59.54,15983.0,53.2073,53.2252,53.1984,53.2252,15983.0
2019-06-24 14:50:00,59.53,59.59,59.53,59.57,25916.0,53.2163,53.2699,53.2163,53.252,25916.0
2019-06-24 15:00:00,59.57,59.57,59.56,59.56,11043.0,53.252,53.252,53.2431,53.2431,11043.0
2019-06-24 15:10:00,59.56,59.57,59.54,59.54,17455.0,53.2431,53.252,53.2252,53.2252,17455.0
2019-06-24 15:20:00,59.55,59.56,59.52,59.53,20285.0,53.2341,53.2431,53.2073,53.2163,20285.0
2019-06-24 15:30:00,59.53,59.54,59.48,59.5,35826.0,53.2163,53.2252,53.1716,53.1894,35826.0
2019-06-24 15:40:00,59.5,59.51,59.46,59.47,57855.0,53.1894,53.1984,53.1537,53.1626,57855.0
2019-06-24 15:50:00,59.47,59.54,59.45,59.47,263882.0,53.1626,53.2252,53.1447,53.1626,263882.0
2019-06-25 09:30:00,59.61,59.62,59.51,59.53,101585.0,53.2878,53.2967,53.1984,53.2163,101585.0
2019-06-25 09:40:00,59.53,59.57,59.49,59.51,72344.0,53.2163,53.252,53.1805,53.1984,72344.0
2019-06-25 09:50:00,59.51,59.58,59.51,59.58,48736.0,53.1984,53.261,53.1984,53.261,48736.0
2019-06-25 10:00:00,59.57,59.59,59.53,59.59,57477.0,53.252,53.2699,53.2163,53.2699,57477.0
2019-06-25 10:10:00,59.59,59.6,59.51,59.52,74897.0,53.2699,53.2788,53.1984,53.2073,74897.0
2019-06-25 10:20:00,59.51,59.58,59.47,59.57,43063.0,53.1984,53.261,53.1626,53.252,43063.0
2019-06-25 10:30:00,59.56,59.58,59.53,59.54,127299.0,53.2431,53.261,53.2163,53.2252,127299.0
2019-06-25 10:40:00,59.55,59.57,59.51,59.51,61676.0,53.2341,53.252,53.1984,53.1984,61676.0
2019-06-25 10:50:00,59.51,59.54,59.49,59.53,31909.0,53.1984,53.2252,53.1805,53.2163,31909.0
2019-06-25 11:00:00,59.54,59.58,59.53,59.57,78414.0,53.2252,53.261,53.2163,53.252,78414.0
2019-06-25 11:10:00,59.57,59.61,59.57,59.6,60643.0,53.252,53.2878,53.252,53.2788,60643.0
2019-06-25 11:20:00,59.6,59.63,59.6,59.62,30463.0,53.2788,53.3057,53.2788,53.2967,30463.0
2019-06-25 11:30:00,59.63,59.64,59.57,59.6,36223.0,53.3057,53.3146,53.252,53.2788,36223.0
2019-06-25 11:40:00,59.6,59.63,59.59,59.61,16933.0,53.2788,53.3057,53.2699,53.2878,16933.0
2019-06-25 11:50:00,59.62,59.64,59.61,59.62,27629.0,53.2967,53.3146,53.2878,53.2967,27629.0
2019-06-25 12:00:00,59.62,59.63,59.6,59.61,26657.0,53.2967,53.3057,53.2788,53.2878,26657.0
2019-06-25 12:10:00,59.62,59.63,59.59,59.59,27805.0,53.2967,53.3057,53.2699,53.2699,27805.0
2019-06-25 12:20:00,59.6,59.61,59.57,59.59,114769.0,53.2788,53.2878,53.252,53.2699,114769.0
2019-06-25 12:30:00,59.6,59.61,59.4,59.42,207490.0,53.2788,53.2878,53.1,53.1179,207490.0
2019-06-25 12:40:00,59.41,59.44,59.36,59.44,55309.0,53.109,53.1358,53.0643,53.1358,55309.0
2019-06-25 12:50:00,59.44,59.46,59.37,59.37,73144.0,53.1358,53.1537,53.0732,53.0732,73144.0
2019-06-25 13:00:00,59.37,59.37,59.24,59.34,414139.0,53.0732,53.0732,52.957,53.0464,414139.0
2019-06-25 13:10:00,59.34,59.39,59.28,59.3,96776.0,53.0464,53.0911,52.9928,53.0107,96776.0
2019-06-25 13:20:00,59.3,59.34,59.25,59.32,140492.0,53.0107,53.0464,52.966,53.0285,140492.0
2019-06-25 13:30:00,59.31,59.43,59.3,59.33,185426.0,53.0196,53.1269,53.0107,53.0375,185426.0
2019-06-25 13:40:00,59.33,59.39,59.31,59.39,40893.0,53.0375,53.0911,53.0196,53.0911,40893.0
2019-06-25 13:50:00,59.39,59.41,59.33,59.35,38219.0,53.0911,53.109,53.0375,53.0553,38219.0
2019-06-25 14:00:00,59.35,59.37,59.33,59.35,32227.0,53.0553,53.0732,53.0375,53.0553,32227.0
2019-06-25 14:10:00,59.34,59.37,59.34,59.35,22744.0,53.0464,53.0732,53.0464,53.0553,22744.0
2019-06-25 14:20:00,59.34,59.34,59.28,59.28,20541.0,53.0464,53.0464,52.9928,52.9928,20541.0
2019-06-25 14:30:00,59.28,59.29,59.23,59.26,66309.0,52.9928,53.0017,52.9481,52.9749,66309.0
2019-06-25 14:40:00,59.27,59.31,59.25,59.31,60312.0,52.9838,53.0196,52.966,53.0196,60312.0
2019-06-25 14:50:00,59.31,59.34,59.29,59.33,36165.0,53.0196,53.0464,53.0017,53.0375,36165.0
2019-06-25 15:00:00,59.33,59.35,59.33,59.33,38693.0,53.0375,53.0553,53.0375,53.0375,38693.0
2019-06-25 15:10:00,59.33,59.33,59.27,59.27,12498.0,53.0375,53.0375,52.9838,52.9838,12498.0
2019-06-25 15:20:00,59.28,59.3,59.26,59.26,88556.0,52.9928,53.0107,52.9749,52.9749,88556.0
2019-06-25 15:30:00,59.26,59.29,59.23,59.28,61153.0,52.9749,53.0017,52.9481,52.9928,61153.0
2019-06-25 15:40:00,59.28,59.28,59.23,59.26,96886.0,52.9928,52.9928,52.9481,52.9749,96886.0
2019-06-25 15:50:00,59.25,59.27,59.2,59.23,240739.0,52.966,52.9838,52.9213,52.9481,240739.0
2019-06-26 09:30:00,59.75,59.82,59.73,59.79,103671.0,53.4129,53.4755,53.395,53.4487,103671.0
2019-06-26 09:40:00,59.79,59.79,59.69,59.71,115244.0,53.4487,53.4487,53.3593,53.3772,115244.0
2019-06-26 09:50:00,59.72,59.74,59.68,59.72,84226.0,53.3861,53.404,53.3503,53.3861,84226.0
2019-06-26 10:00:00,59.72,59.75,59.7,59.74,62887.0,53.3861,53.4129,53.3682,53.404,62887.0
2019-06-26 10:10:00,59.75,59.75,59.68,59.71,35572.0,53.4129,53.4129,53.3503,53.3772,35572.0
2019-06-26 10:20:00,59.72,59.78,59.7,59.77,69008.0,53.3861,53.4397,53.3682,53.4308,69008.0
2019-06-26 10:30:00,59.77,59.81,59.76,59.8,70885.0,53.4308,53.4666,53.4219,53.4576,70885.0
2019-06-26 10:40:00,59.8,59.83,59.75,59.83,53002.0,53.4576,53.4844,53.4129,53.4844,53002.0
2019-06-26 10:50:00,59.83,59.85,59.81,59.84,61953.0,53.4844,53.5023,53.4666,53.4934,61953.0
2019-06-26 11:00:00,59.85,59.88,59.83,59.88,52527.0,53.5023,53.5291,53.4844,53.5291,52527.0
2019-06-26 11:10:00,59.87,59.88,59.81,59.82,35405.0,53.5202,53.5291,53.4666,53.4755,35405.0
2019-06-26 11:20:00,59.81,59.87,59.81,59.87,21864.0,53.4666,53.5202,53.4666,53.5202,21864.0
2019-06-26 11:30:00,59.87,59.88,59.82,59.87,46975.0,53.5202,53.5291,53.4755,53.5202,46975.0
2019-06-26 11:40:00,59.87,59.95,59.86,59.94,38213.0,53.5202,53.5917,53.5113,53.5828,38213.0
2019-06-26 11:50:00,59.94,59.99,59.94,59.98,89593.0,53.5828,53.6275,53.5828,53.6185,89593.0
2019-06-26 12:00:00,59.98,60.0,59.98,59.98,45872.0,53.6185,53.6364,53.6185,53.6185,45872.0
2019-06-26 12:10:00,59.98,59.99,59.96,59.98,42504.0,53.6185,53.6275,53.6007,53.6185,42504.0
2019-06-26 12:20:00,59.97,60.0,59.94,60.0,39950.0,53.6096,53.6364,53.5828,53.6364,39950.0
2019-06-26 12:30:00,60.0,60.01,59.99,60.0,35457.0,53.6364,53.6453,53.6275,53.6364,35457.0
2019-06-26 12:40:00,60.0,60.02,59.99,60.01,49792.0,53.6364,53.6543,53.6275,53.6453,49792.0
2019-06-26 12:50:00,60.01,60.01,59.98,60.0,20104.0,53.6453,53.6453,53.6185,53.6364,20104.0
2019-06-26 13:00:00,60.0,60.02,59.95,59.97,33679.0,53.6364,53.6543,53.5917,53.6096,33679.0
2019-06-26 13:10:00,59.96,59.97,59.94,59.95,30874.0,53.6007,53.6096,53.5828,53.5917,30874.0
2019-06-26 13:20:00,59.95,59.99,59.92,59.92,64471.0,53.5917,53.6275,53.5649,53.5649,64471.0
2019-06-26 13:30:00,59.91,59.92,59.88,59.89,69357.0,53.556,53.5649,53.5291,53.5381,69357.0
2019-06-26 13:40:00,59.88,59.9,59.86,59.89,41249.0,53.5291,53.547,53.5113,53.5381,41249.0
2019-06-26 13:50:00,59.89,59.91,59.87,59.89,39172.0,53.5381,53.556,53.5202,53.5381,39172.0
2019-06-26 14:00:00,59.89,59.91,59.88,59.88,26188.0,53.5381,53.556,53.5291,53.5291,26188.0
2019-06-26 14:10:00,59.89,59.91,59.88,59.89,45135.0,53.5381,53.556,53.5291,53.5381,45135.0
2019-06-26 14:20:00,59.89,59.91,59.86,59.89,62974.0,53.5381,53.556,53.5113,53.5381,62974.0
2019-06-26 14:30:00,59.89,59.89,59.84,59.87,36547.0,53.5381,53.5381,53.4934,53.5202,36547.0
2019-06-26 14:40:00,59.87,59.87,59.81,59.87,59879.0,53.5202,53.5202,53.4666,53.5202,59879.0
2019-06-26 14:50:00,59.86,59.89,59.85,59.89,40795.0,53.5113,53.5381,53.5023,53.5381,40795.0
2019-06-26 15:00:00,59.89,59.91,59.86,59.87,40294.0,53.5381,53.556,53.5113,53.5202,40294.0
2019-06-26 15:10:00,59.87,59.87,59.84,59.86,49139.0,53.5202,53.5202,53.4934,53.5113,49139.0
2019-06-26 15:20:00,59.85,59.88,59.85,59.87,31471.0,53.5023,53.5291,53.5023,53.5202,31471.0
2019-06-26 15:30:00,59.85,59.88,59.84,59.87,63337.0,53.5023,53.5291,53.4934,53.5202,63337.0
2019-06-26 15:40:00,59.87,59.89,59.83,59.83,77106.0,53.5202,53.5381,53.4844,53.4844,77106.0
2019-06-26 15:50:00,59.84,59.87,59.76,59.77,526649.0,53.4934,53.5202,53.4219,53.4308,526649.0
2019-06-27 09:30:00,60.2,60.29,60.17,60.18,164182.0,53.8152,53.8957,53.7884,53.7973,164182.0
2019-06-27 09:40:00,60.18,60.23,60.14,60.18,269767.0,53.7973,53.842,53.7616,53.7973,269767.0
2019-06-27 09:50:00,60.18,60.2,60.11,60.12,41164.0,53.7973,53.8152,53.7347,53.7437,41164.0
2019-06-27 10:00:00,60.12,60.17,60.09,60.15,57795.0,53.7437,53.7884,53.7169,53.7705,57795.0
2019-06-27 10:10:00,60.15,60.17,60.13,60.16,29242.0,53.7705,53.7884,53.7526,53.7794,29242.0
2019-06-27 10:20:00,60.16,60.18,60.15,60.16,27960.0,53.7794,53.7973,53.7705,53.7794,27960.0
2019-06-27 10:30:00,60.17,60.19,60.16,60.18,58989.0,53.7884,53.8063,53.7794,53.7973,58989.0
2019-06-27 10:40:00,60.17,60.2,60.16,60.19,24238.0,53.7884,53.8152,53.7794,53.8063,24238.0
2019-06-27 10:50:00,60.2,60.23,60.2,60.21,40864.0,53.8152,53.842,53.8152,53.8241,40864.0
2019-06-27 11:00:00,60.21,60.25,60.21,60.23,20465.0,53.8241,53.8599,53.8241,53.842,20465.0
2019-06-27 11:10:00,60.23,60.24,60.08,60.09,63393.0,53.842,53.851,53.7079,53.7169,63393.0
2019-06-27 11:20:00,60.1,60.15,60.07,60.12,241328.0,53.7258,53.7705,53.699,53.7437,241328.0
2019-06-27 11:30:00,60.12,60.14,60.09,60.13,42361.0,53.7437,53.7616,53.7169,53.7526,42361.0
2019-06-27 11:40:00,60.13,60.15,60.12,60.14,27846.0,53.7526,53.7705,53.7437,53.7616,27846.0
2019-06-27 11:50:00,60.15,60.16,60.11,60.14,18250.0,53.7705,53.7794,53.7347,53.7616,18250.0
2019-06-27 12:00:00,60.14,60.18,60.13,60.18,23357.0,53.7616,53.7973,53.7526,53.7973,23357.0
2019-06-27 12:10:00,60.18,60.22,60.18,60.21,20043.0,53.7973,53.8331,53.7973,53.8241,20043.0
2019-06-27 12:20:00,60.21,60.21,60.16,60.17,38372.0,53.8241,53.8241,53.7794,53.7884,38372.0
2019-06-27 12:30:00,60.17,60.18,60.15,60.18,33660.0,53.7884,53.7973,53.7705,53.7973,33660.0
2019-06-27 12:40:00,60.19,60.19,60.15,60.17,8910.0,53.8063,53.8063,53.7705,53.7884,8910.0
2019-06-27 12:50:00,60.17,60.18,60.16,60.17,11215.0,53.7884,53.7973,53.7794,53.7884,11215.0
2019-06-27 13:00:00,60.17,60.17,60.14,60.14,16346.0,53.7884,53.7884,53.7616,53.7616,16346.0
2019-06-27 13:10:00,60.14,60.16,60.13,60.16,16560.0,53.7616,53.7794,53.7526,53.7794,16560.0
2019-06-27 13:20:00,60.16,60.19,60.16,60.18,15917.0,53.7794,53.8063,53.7794,53.7973,15917.0
2019-06-27 13:30:00,60.18,60.19,60.17,60.17,14934.0,53.7973,53.8063,53.7884,53.7884,14934.0
2019-06-27 13:40:00,60.17,60.18,60.16,60.16,12615.0,53.7884,53.7973,53.7794,53.7794,12615.0
2019-06-27 13:50:00,60.16,60.17,60.14,60.16,14898.0,53.7794,53.7884,53.7616,53.7794,14898.0
2019-06-27 14:00:00,60.15,60.19,60.15,60.18,20327.0,53.7705,53.8063,53.7705,53.7973,20327.0
2019-06-27 14:10:00,60.19,60.2,60.17,60.2,9662.0,53.8063,53.8152,53.7884,53.8152,9662.0
2019-06-27 14:20:00,60.2,60.2,60.18,60.19,45958.0,53.8152,53.8152,53.7973,53.8063,45958.0
2019-06-27 14:30:00,60.19,60.21,60.18,60.2,23992.0,53.8063,53.8241,53.7973,53.8152,23992.0
2019-06-27 14:40:00,60.19,60.19,60.11,60.15,66765.0,53.8063,53.8063,53.7347,53.7705,66765.0
2019-06-27 14:50:00,60.15,60.18,60.14,60.17,19380.0,53.7705,53.7973,53.7616,53.7884,19380.0
2019-06-27 15:00:00,60.18,60.19,60.17,60.18,10215.0,53.7973,53.8063,53.7884,53.7973,10215.0
2019-06-27 15:10:00,60.17,60.18,60.15,60.17,13372.0,53.7884,53.7973,53.7705,53.7884,13372.0
2019-06-27 15:20:00,60.18,60.19,60.14,60.16,17871.0,53.7973,53.8063,53.7616,53.7794,17871.0
2019-06-27 15:30:00,60.15,60.18,60.13,60.18,24550.0,53.7705,53.7973,53.7526,53.7973,24550.0
2019-06-27 15:40:00,60.18,60.19,60.13,60.17,142208.0,53.7973,53.8063,53.7526,53.7884,142208.0
2019-06-27 15:50:00,60.17,60.19,60.1,60.11,357644.0,53.7884,53.8063,53.7258,53.7347,357644.0
2019-06-28 09:30:00,59.92,60.01,59.92,59.96,149090.0,53.5649,53.6453,53.5649,53.6007,149090.0
2019-06-28 09:40:00,59.96,59.97,59.87,59.89,90311.0,53.6007,53.6096,53.5202,53.5381,90311.0
2019-06-28 09:50:00,59.89,59.92,59.85,59.86,289413.0,53.5381,53.5649,53.5023,53.5113,289413.0
2019-06-28 10:00:00,59.85,59.98,59.85,59.97,97055.0,53.5023,53.6185,53.5023,53.6096,97055.0
2019-06-28 10:10:00,59.97,59.97,59.9,59.92,76257.0,53.6096,53.6096,53.547,53.5649,76257.0
2019-06-28 10:20:00,59.93,59.94,59.89,59.9,76645.0,53.5738,53.5828,53.5381,53.547,76645.0
2019-06-28 10:30:00,59.9,59.94,59.87,59.9,103568.0,53.547,53.5828,53.5202,53.547,103568.0
2019-06-28 10:40:00,59.9,59.92,59.88,59.88,42836.0,53.547,53.5649,53.5291,53.5291,42836.0
2019-06-28 10:50:00,59.87,59.89,59.85,59.86,82638.0,53.5202,53.5381,53.5023,53.5113,82638.0
2019-06-28 11:00:00,59.86,59.86,59.81,59.85,65293.0,53.5113,53.5113,53.4666,53.5023,65293.0
2019-06-28 11:10:00,59.85,59.85,59.81,59.83,85970.0,53.5023,53.5023,53.4666,53.4844,85970.0
2019-06-28 11:20:00,59.83,59.85,59.8,59.8,41731.0,53.4844,53.5023,53.4576,53.4576,41731.0
2019-06-28 11:30:00,59.8,59.85,59.79,59.82,35743.0,53.4576,53.5023,53.4487,53.4755,35743.0
2019-06-28 11:40:00,59.83,59.83,59.8,59.8,14988.0,53.4844,53.4844,53.4576,53.4576,14988.0
2019-06-28 11:50:00,59.81,59.84,59.79,59.83,220358.0,53.4666,53.4934,53.4487,53.4844,220358.0
2019-06-28 12:00:00,59.83,59.89,59.83,59.88,82447.0,53.4844,53.5381,53.4844,53.5291,82447.0
2019-06-28 12:10:00,59.88,59.89,59.87,59.89,30305.0,53.5291,53.5381,53.5202,53.5381,30305.0
2019-06-28 12:20:00,59.89,59.92,59.88,59.9,34447.0,53.5381,53.5649,53.5291,53.547,34447.0
2019-06-28 12:30:00,59.89,59.92,59.86,59.9,25268.0,53.5381,53.5649,53.5113,53.547,25268.0
2019-06-28 12:40:00,59.9,59.9,59.87,59.88,24365.0,53.547,53.547,53.5202,53.5291,24365.0
2019-06-28 12:50:00,59.88,59.89,59.84,59.85,7693.0,53.5291,53.5381,53.4934,53.5023,7693.0
2019-06-28 13:00:00,59.84,59.87,59.84,59.85,22462.0,53.4934,53.5202,53.4934,53.5023,22462.0
2019-06-28 13:10:00,59.86,59.87,59.77,59.79,656599.0,53.5113,53.5202,53.4308,53.4487,656599.0
2019-06-28 13:20:00,59.79,59.84,59.79,59.83,15994.0,53.4487,53.4934,53.4487,53.4844,15994.0
2019-06-28 13:30:00,59.83,59.84,59.81,59.82,92862.0,53.4844,53.4934,53.4666,53.4755,92862.0
2019-06-28 13:40:00,59.82,59.84,59.81,59.84,268344.0,53.4755,53.4934,53.4666,53.4934,268344.0
2019-06-28 13:50:00,59.84,59.85,59.8,59.8,56244.0,53.4934,53.5023,53.4576,53.4576,56244.0
2019-06-28 14:00:00,59.8,59.86,59.79,59.85,36192.0,53.4576,53.5113,53.4487,53.5023,36192.0
2019-06-28 14:10:00,59.85,59.86,59.83,59.85,58823.0,53.5023,53.5113,53.4844,53.5023,58823.0
2019-06-28 14:20:00,59.85,59.87,59.84,59.85,33096.0,53.5023,53.5202,53.4934,53.5023,33096.0
2019-06-28 14:30:00,59.85,59.86,59.83,59.85,53462.0,53.5023,53.5113,53.4844,53.5023,53462.0
2019-06-28 14:40:00,59.85,59.88,59.84,59.85,62092.0,53.5023,53.5291,53.4934,53.5023,62092.0
2019-06-28 14:50:00,59.85,59.86,59.83,59.86,18107.0,53.5023,53.5113,53.4844,53.5113,18107.0
2019-06-28 15:00:00,59.86,59.88,59.85,59.87,35594.0,53.5113,53.5291,53.5023,53.5202,35594.0
2019-06-28 15:10:00,59.87,59.89,59.85,59.87,27450.0,53.5202,53.5381,53.5023,53.5202,27450.0
2019-06-28 15:20:00,59.87,59.89,59.82,59.82,53105.0,53.5202,53.5381,53.4755,53.4755,53105.0
2019-06-28 15:30:00,59.82,59.83,59.79,59.82,40014.0,53.4755,53.4844,53.4487,53.4755,40014.0
2019-06-28 15:40:00,59.82,59.86,59.81,59.86,48762.0,53.4755,53.5113,53.4666,53.5113,48762.0
2019-06-28 15:50:00,59.86,59.96,59.81,59.88,245112.0,53.5113,53.6007,53.4666,53.5291,245112.0
2019-07-01 09:30:00,59.75,59.77,59.68,59.68,150143.0,53.4129,53.4308,53.3503,53.3503,150143.0
2019-07-01 09:40:00,59.69,59.72,59.64,59.65,91881.0,53.3593,53.3861,53.3146,53.3235,91881.0
2019-07-01 09:50:00,59.64,59.68,59.61,59.62,107110.0,53.3146,53.3503,53.2878,53.2967,107110.0
2019-07-01 10:00:00,59.61,59.64,59.55,59.59,82281.0,53.2878,53.3146,53.2341,53.2699,82281.0
2019-07-01 10:10:00,59.59,59.6,59.55,59.6,55927.0,53.2699,53.2788,53.2341,53.2788,55927.0
2019-07-01 10:20:00,59.6,59.6,59.51,59.53,32354.0,53.2788,53.2788,53.1984,53.2163,32354.0
2019-07-01 10:30:00,59.53,59.57,59.53,59.57,36858.0,53.2163,53.252,53.2163,53.252,36858.0
2019-07-01 10:40:00,59.56,59.58,59.54,59.54,33795.0,53.2431,53.261,53.2252,53.2252,33795.0
2019-07-01 10:50:00,59.53,59.54,59.5,59.51,18379.0,53.2163,53.2252,53.1894,53.1984,18379.0
2019-07-01 11:00:00,59.51,59.53,59.48,59.48,60082.0,53.1984,53.2163,53.1716,53.1716,60082.0
2019-07-01 11:10:00,59.48,59.5,59.45,59.49,64839.0,53.1716,53.1894,53.1447,53.1805,64839.0
2019-07-01 11:20:00,59.49,59.5,59.44,59.45,42821.0,53.1805,53.1894,53.1358,53.1447,42821.0
2019-07-01 11:30:00,59.45,59.53,59.44,59.53,64468.0,53.1447,53.2163,53.1358,53.2163,64468.0
2019-07-01 11:40:00,59.52,59.54,59.47,59.47,77445.0,53.2073,53.2252,53.1626,53.1626,77445.0
2019-07-01 11:50:00,59.47,59.5,59.47,59.48,26703.0,53.1626,53.1894,53.1626,53.1716,26703.0
2019-07-01 12:00:00,59.48,59.48,59.43,59.44,30987.0,53.1716,53.1716,53.1269,53.1358,30987.0
2019-07-01 12:10:00,59.44,59.45,59.39,59.4,53782.0,53.1358,53.1447,53.0911,53.1,53782.0
2019-07-01 12:20:00,59.4,59.41,59.36,59.37,31299.0,53.1,53.109,53.0643,53.0732,31299.0
2019-07-01 12:30:00,59.37,59.38,59.34,59.35,64249.0,53.0732,53.0822,53.0464,53.0553,64249.0
2019-07-01 12:40:00,59.34,59.38,59.34,59.36,70770.0,53.0464,53.0822,53.0464,53.0643,70770.0
2019-07-01 12:50:00,59.36,59.36,59.25,59.25,54468.0,53.0643,53.0643,52.966,52.966,54468.0
2019-07-01 13:00:00,59.26,59.32,59.25,59.31,24298.0,52.9749,53.0285,52.966,53.0196,24298.0
2019-07-01 13:10:00,59.31,59.33,59.27,59.32,82860.0,53.0196,53.0375,52.9838,53.0285,82860.0
2019-07-01 13:20:00,59.32,59.41,59.32,59.41,46527.0,53.0285,53.109,53.0285,53.109,46527.0
2019-07-01 13:30:00,59.4,59.41,59.36,59.38,58830.0,53.1,53.109,53.0643,53.0822,58830.0
2019-07-01 13:40:00,59.38,59.38,59.36,59.38,12951.0,53.0822,53.0822,53.0643,53.0822,12951.0
2019-07-01 13:50:00,59.39,59.43,59.38,59.41,22782.0,53.0911,53.1269,53.0822,53.109,22782.0
2019-07-01 14:00:00,59.41,59.42,59.39,59.41,28659.0,53.109,53.1179,53.0911,53.109,28659.0
2019-07-01 14:10:00,59.4,59.47,59.39,59.45,34622.0,53.1,53.1626,53.0911,53.1447,34622.0
2019-07-01 14:20:00,59.45,59.46,59.42,59.43,31715.0,53.1447,53.1537,53.1179,53.1269,31715.0
2019-07-01 14:30:00,59.43,59.47,59.43,59.45,80197.0,53.1269,53.1626,53.1269,53.1447,80197.0
2019-07-01 14:40:00,59.44,59.44,59.41,59.43,45928.0,53.1358,53.1358,53.109,53.1269,45928.0
2019-07-01 14:50:00,59.43,59.45,59.4,59.4,55584.0,53.1269,53.1447,53.1,53.1,55584.0
2019-07-01 15:00:00,59.41,59.46,59.4,59.43,176761.0,53.109,53.1537,53.1,53.1269,176761.0
2019-07-01 15:10:00,59.44,59.5,59.43,59.5,122689.0,53.1358,53.1894,53.1269,53.1894,122689.0
2019-07-01 15:20:00,59.49,59.57,59.48,59.56,136725.0,53.1805,53.252,53.1716,53.2431,136725.0
2019-07-01 15:30:00,59.56,59.61,59.55,59.6,104095.0,53.2431,53.2878,53.2341,53.2788,104095.0
2019-07-01 15:40:00,59.6,59.64,59.58,59.64,129489.0,53.2788,53.3146,53.261,53.3146,129489.0
2019-07-01 15:50:00,59.64,59.65,59.61,59.63,215829.0,53.3146,53.3235,53.2878,53.3057,215829.0
2019-07-02 09:30:00,59.23,59.29,59.15,59.21,105664.0,52.9481,53.0017,52.8766,52.9302,105664.0
2019-07-02 09:40:00,59.21,59.22,59.11,59.12,68825.0,52.9302,52.9391,52.8408,52.8497,68825.0
2019-07-02 09:50:00,59.12,59.17,59.11,59.16,66368.0,52.8497,52.8944,52.8408,52.8855,66368.0
2019-07-02 10:00:00,59.17,59.19,59.15,59.16,41814.0,52.8944,52.9123,52.8766,52.8855,41814.0
2019-07-02 10:10:00,59.16,59.22,59.15,59.2,51442.0,52.8855,52.9391,52.8766,52.9213,51442.0
2019-07-02 10:20:00,59.2,59.28,59.19,59.28,39757.0,52.9213,52.9928,52.9123,52.9928,39757.0
2019-07-02 10:30:00,59.28,59.31,59.28,59.3,91667.0,52.9928,53.0196,52.9928,53.0107,91667.0
2019-07-02 10:40:00,59.3,59.3,59.27,59.29,44676.0,53.0107,53.0107,52.9838,53.0017,44676.0
2019-07-02 10:50:00,59.28,59.32,59.28,59.3,70247.0,52.9928,53.0285,52.9928,53.0107,70247.0
2019-07-02 11:00:00,59.3,59.32,59.3,59.3,25464.0,53.0107,53.0285,53.0107,53.0107,25464.0
2019-07-02 11:10:00,59.3,59.31,59.25,59.26,24539.0,53.0107,53.0196,52.966,52.9749,24539.0
2019-07-02 11:20:00,59.26,59.28,59.25,59.25,46655.0,52.9749,52.9928,52.966,52.966,46655.0
2019-07-02 11:30:00,59.24,59.25,59.19,59.2,44559.0,52.957,52.966,52.9123,52.9213,44559.0
2019-07-02 11:40:00,59.19,59.21,59.19,59.2,119737.0,52.9123,52.9302,52.9123,52.9213,119737.0
2019-07-02 11:50:00,59.2,59.23,59.17,59.21,26256.0,52.9213,52.9481,52.8944,52.9302,26256.0
2019-07-02 12:00:00,59.21,59.23,59.17,59.2,47264.0,52.9302,52.9481,52.8944,52.9213,47264.0
2019-07-02 12:10:00,59.2,59.21,59.15,59.16,44747.0,52.9213,52.9302,52.8766,52.8855,44747.0
2019-07-02 12:20:00,59.17,59.2,59.15,59.16,40122.0,52.8944,52.9213,52.8766,52.8855,40122.0
2019-07-02 12:30:00,59.16,59.17,59.08,59.11,129190.0,52.8855,52.8944,52.814,52.8408,129190.0
2019-07-02 12:40:00,59.11,59.12,59.08,59.12,54814.0,52.8408,52.8497,52.814,52.8497,54814.0
2019-07-02 12:50:00,59.12,59.14,59.11,59.13,14399.0,52.8497,52.8676,52.8408,52.8587,14399.0
2019-07-02 13:00:00,59.14,59.15,59.1,59.13,21743.0,52.8676,52.8766,52.8319,52.8587,21743.0
2019-07-02 13:10:00,59.14,59.15,59.12,59.13,73965.0,52.8676,52.8766,52.8497,52.8587,73965.0
2019-07-02 13:20:00,59.13,59.17,59.12,59.15,26508.0,52.8587,52.8944,52.8497,52.8766,26508.0
2019-07-02 13:30:00,59.16,59.2,59.15,59.18,24553.0,52.8855,52.9213,52.8766,52.9034,24553.0
2019-07-02 13:40:00,59.19,59.2,59.17,59.2,39127.0,52.9123,52.9213,52.8944,52.9213,39127.0
2019-07-02 13:50:00,59.2,59.21,59.16,59.17,35964.0,52.9213,52.9302,52.8855,52.8944,35964.0
2019-07-02 14:00:00,59.17,59.18,59.14,59.17,38267.0,52.8944,52.9034,52.8676,52.8944,38267.0
2019-07-02 14:10:00,59.17,59.19,59.15,59.16,63291.0,52.8944,52.9123,52.8766,52.8855,63291.0
2019-07-02 14:20:00,59.16,59.19,59.15,59.16,32556.0,52.8855,52.9123,52.8766,52.8855,32556.0
2019-07-02 14:30:00,59.16,59.17,59.15,59.15,57158.0,52.8855,52.8944,52.8766,52.8766,57158.0
2019-07-02 14:40:00,59.15,59.16,59.13,59.14,18090.0,52.8766,52.8855,52.8587,52.8676,18090.0
2019-07-02 14:50:00,59.15,59.17,59.14,59.16,77462.0,52.8766,52.8944,52.8676,52.8855,77462.0
2019-07-02 15:00:00,59.16,59.22,59.15,59.2,83586.0,52.8855,52.9391,52.8766,52.9213,83586.0
2019-07-02 15:10:00,59.19,59.2,59.15,59.17,26717.0,52.9123,52.9213,52.8766,52.8944,26717.0
2019-07-02 15:20:00,59.17,59.22,59.17,59.2,39420.0,52.8944,52.9391,52.8944,52.9213,39420.0
2019-07-02 15:30:00,59.2,59.23,59.19,59.22,54159.0,52.9213,52.9481,52.9123,52.9391,54159.0
2019-07-02 15:40:00,59.22,59.23,59.19,59.2,52733.0,52.9391,52.9481,52.9123,52.9213,52733.0
2019-07-02 15:50:00,59.2,59.22,59.17,59.22,283280.0,52.9213,52.9391,52.8944,52.9391,283280.0
2019-07-03 09:30:00,58.26,58.29,58.2,58.23,274500.0,52.081,52.1078,52.0273,52.0541,274500.0
2019-07-03 09:40:00,58.23,58.25,58.19,58.2,311533.0,52.0541,52.072,52.0184,52.0273,311533.0
2019-07-03 09:50:00,58.21,58.23,58.18,58.23,54346.0,52.0363,52.0541,52.0094,52.0541,54346.0
2019-07-03 10:00:00,58.23,58.24,58.17,58.19,101301.0,52.0541,52.0631,52.0005,52.0184,101301.0
2019-07-03 10:10:00,58.2,58.2,58.15,58.17,137930.0,52.0273,52.0273,51.9826,52.0005,137930.0
2019-07-03 10:20:00,58.16,58.23,58.16,58.22,162699.0,51.9916,52.0541,51.9916,52.0452,162699.0
2019-07-03 10:30:00,58.21,58.25,58.2,58.25,141212.0,52.0363,52.072,52.0273,52.072,141212.0
2019-07-03 10:40:00,58.25,58.26,58.21,58.22,129410.0,52.072,52.081,52.0363,52.0452,129410.0
2019-07-03 10:50:00,58.21,58.24,58.2,58.21,144135.0,52.0363,52.0631,52.0273,52.0363,144135.0
2019-07-03 11:00:00,58.2,58.24,58.2,58.21,103219.0,52.0273,52.0631,52.0273,52.0363,103219.0
2019-07-03 11:10:00,58.2,58.21,58.17,58.18,112797.0,52.0273,52.0363,52.0005,52.0094,112797.0
2019-07-03 11:20:00,58.18,58.22,58.16,58.2,158069.0,52.0094,52.0452,51.9916,52.0273,158069.0
2019-07-03 11:30:00,58.21,58.23,58.2,58.22,131752.0,52.0363,52.0541,52.0273,52.0452,131752.0
2019-07-03 11:40:00,58.22,58.24,58.21,58.22,112115.0,52.0452,52.0631,52.0363,52.0452,112115.0
2019-07-03 11:50:00,58.21,58.23,58.19,58.22,125073.0,52.0363,52.0541,52.0184,52.0452,125073.0
2019-07-03 12:00:00,58.22,58.22,58.18,58.19,114043.0,52.0452,52.0452,52.0094,52.0184,114043.0
2019-07-03 12:10:00,58.19,58.21,58.17,58.18,329971.0,52.0184,52.0363,52.0005,52.0094,329971.0
2019-07-03 12:20:00,58.18,58.19,58.16,58.17,130224.0,52.0094,52.0184,51.9916,52.0005,130224.0
2019-07-03 12:30:00,58.17,58.17,58.15,58.16,131910.0,52.0005,52.0005,51.9826,51.9916,131910.0
2019-07-03 12:40:00,58.15,58.18,58.12,58.16,400159.0,51.9826,52.0094,51.9558,51.9916,400159.0
2019-07-03 12:50:00,58.16,58.22,58.14,58.2,371113.0,51.9916,52.0452,51.9737,52.0273,371113.0
2019-07-05 09:30:00,58.12,58.12,57.94,57.94,390411.0,51.9558,51.9558,51.7949,51.7949,390411.0
2019-07-05 09:40:00,57.94,57.94,57.83,57.86,829237.0,51.7949,51.7949,51.6966,51.7234,829237.0
2019-07-05 09:50:00,57.86,57.86,57.81,57.83,283867.0,51.7234,51.7234,51.6787,51.6966,283867.0
2019-07-05 10:00:00,57.83,57.88,57.79,57.88,314241.0,51.6966,51.7413,51.6608,51.7413,314241.0
2019-07-05 10:10:00,57.88,57.88,57.78,57.81,219219.0,51.7413,51.7413,51.6519,51.6787,219219.0
2019-07-05 10:20:00,57.81,57.81,57.73,57.73,128017.0,51.6787,51.6787,51.6072,51.6072,128017.0
2019-07-05 10:30:00,57.73,57.74,57.68,57.7,238859.0,51.6072,51.6161,51.5625,51.5803,238859.0
2019-07-05 10:40:00,57.7,57.75,57.68,57.74,135945.0,51.5803,51.625,51.5625,51.6161,135945.0
2019-07-05 10:50:00,57.75,57.8,57.74,57.78,146382.0,51.625,51.6697,51.6161,51.6519,146382.0
2019-07-05 11:00:00,57.79,57.79,57.75,57.79,228699.0,51.6608,51.6608,51.625,51.6608,228699.0
2019-07-05 11:10:00,57.79,57.8,57.77,57.79,145753.0,51.6608,51.6697,51.6429,51.6608,145753.0
2019-07-05 11:20:00,57.79,57.88,57.79,57.88,232027.0,51.6608,51.7413,51.6608,51.7413,232027.0
2019-07-05 11:30:00,57.88,57.88,57.82,57.84,200039.0,51.7413,51.7413,51.6876,51.7055,200039.0
2019-07-05 11:40:00,57.84,57.84,57.77,57.82,211099.0,51.7055,51.7055,51.6429,51.6876,211099.0
2019-07-05 11:50:00,57.83,57.83,57.8,57.83,162746.0,51.6966,51.6966,51.6697,51.6966,162746.0
2019-07-05 12:00:00,57.83,57.83,57.8,57.83,196661.0,51.6966,51.6966,51.6697,51.6966,196661.0
2019-07-05 12:10:00,57.83,57.88,57.81,57.87,122645.0,51.6966,51.7413,51.6787,51.7323,122645.0
2019-07-05 12:20:00,57.88,57.88,57.85,57.86,302019.0,51.7413,51.7413,51.7144,51.7234,302019.0
2019-07-05 12:30:00,57.87,57.9,57.86,57.9,117455.0,51.7323,51.7591,51.7234,51.7591,117455.0
2019-07-05 12:40:00,57.9,57.9,57.88,57.89,124070.0,51.7591,51.7591,51.7413,51.7502,124070.0
2019-07-05 12:50:00,57.9,57.9,57.86,57.86,160214.0,51.7591,51.7591,51.7234,51.7234,160214.0
2019-07-05 13:00:00,57.87,57.88,57.85,57.87,124794.0,51.7323,51.7413,51.7144,51.7323,124794.0
2019-07-05 13:10:00,57.86,57.87,57.84,57.85,194504.0,51.7234,51.7323,51.7055,51.7144,194504.0
2019-07-05 13:20:00,57.85,57.87,57.83,57.86,175750.0,51.7144,51.7323,51.6966,51.7234,175750.0
2019-07-05 13:30:00,57.86,57.87,57.84,57.87,119472.0,51.7234,51.7323,51.7055,51.7323,119472.0
2019-07-05 13:40:00,57.87,57.87,57.84,57.85,99338.0,51.7323,51.7323,51.7055,51.7144,99338.0
2019-07-05 13:50:00,57.85,57.85,57.81,57.82,174822.0,51.7144,51.7144,51.6787,51.6876,174822.0
2019-07-05 14:00:00,57.82,57.83,57.8,57.81,167637.0,51.6876,51.6966,51.6697,51.6787,167637.0
2019-07-05 14:10:00,57.81,57.82,57.77,57.79,90307.0,51.6787,51.6876,51.6429,51.6608,90307.0
2019-07-05 14:20:00,57.79,57.8,57.77,57.79,172550.0,51.6608,51.6697,51.6429,51.6608,172550.0
2019-07-05 14:30:00,57.79,57.8,57.77,57.8,151944.0,51.6608,51.6697,51.6429,51.6697,151944.0
2019-07-05 14:40:00,57.8,57.8,57.77,57.78,174624.0,51.6697,51.6697,51.6429,51.6519,174624.0
2019-07-05 14:50:00,57.79,57.83,57.77,57.82,178581.0,51.6608,51.6966,51.6429,51.6876,178581.0
2019-07-05 15:00:00,57.82,57.82,57.79,57.81,183151.0,51.6876,51.6876,51.6608,51.6787,183151.0
2019-07-05 15:10:00,57.81,57.83,57.79,57.8,160041.0,51.6787,51.6966,51.6608,51.6697,160041.0
2019-07-05 15:20:00,57.8,57.8,57.77,57.78,134930.0,51.6697,51.6697,51.6429,51.6519,134930.0
2019-07-05 15:30:00,57.78,57.79,57.76,57.77,295921.0,51.6519,51.6608,51.634,51.6429,295921.0
2019-07-05 15:40:00,57.77,57.77,57.74,57.75,249429.0,51.6429,51.6429,51.6161,51.625,249429.0
2019-07-05 15:50:00,57.75,57.8,57.7,57.8,673831.0,51.625,51.6697,51.5803,51.6697,673831.0
2019-07-08 09:30:00,56.77,56.77,56.63,56.64,281657.0,50.749,50.749,50.6238,50.6328,281657.0
2019-07-08 09:40:00,56.64,56.72,56.63,56.71,203922.0,50.6328,50.7043,50.6238,50.6953,203922.0
2019-07-08 09:50:00,56.71,56.77,56.71,56.73,188497.0,50.6953,50.749,50.6953,50.7132,188497.0
2019-07-08 10:00:00,56.73,56.82,56.72,56.8,117456.0,50.7132,50.7937,50.7043,50.7758,117456.0
2019-07-08 10:10:00,56.8,56.85,56.79,56.82,105058.0,50.7758,50.8205,50.7669,50.7937,105058.0
2019-07-08 10:20:00,56.82,56.85,56.8,56.8,84341.0,50.7937,50.8205,50.7758,50.7758,84341.0
2019-07-08 10:30:00,56.8,56.81,56.73,56.74,97094.0,50.7758,50.7847,50.7132,50.7222,97094.0
2019-07-08 10:40:00,56.75,56.79,56.74,56.76,78397.0,50.7311,50.7669,50.7222,50.74,78397.0
2019-07-08 10:50:00,56.76,56.77,56.74,56.77,52467.0,50.74,50.749,50.7222,50.749,52467.0
2019-07-08 11:00:00,56.77,56.81,56.76,56.8,77735.0,50.749,50.7847,50.74,50.7758,77735.0
2019-07-08 11:10:00,56.8,56.84,56.78,56.83,72037.0,50.7758,50.8116,50.7579,50.8026,72037.0
2019-07-08 11:20:00,56.83,56.85,56.76,56.79,106194.0,50.8026,50.8205,50.74,50.7669,106194.0
2019-07-08 11:30:00,56.8,56.81,56.78,56.8,70880.0,50.7758,50.7847,50.7579,50.7758,70880.0
2019-07-08 11:40:00,56.79,56.81,56.76,56.78,130078.0,50.7669,50.7847,50.74,50.7579,130078.0
2019-07-08 11:50:00,56.78,56.8,56.77,56.79,46411.0,50.7579,50.7758,50.749,50.7669,46411.0
2019-07-08 12:00:00,56.79,56.8,56.74,56.76,79680.0,50.7669,50.7758,50.7222,50.74,79680.0
2019-07-08 12:10:00,56.75,56.77,56.74,56.76,54114.0,50.7311,50.749,50.7222,50.74,54114.0
2019-07-08 12:20:00,56.76,56.78,56.75,56.77,56520.0,50.74,50.7579,50.7311,50.749,56520.0
2019-07-08 12:30:00,56.77,56.79,56.76,56.76,62618.0,50.749,50.7669,50.74,50.74,62618.0
2019-07-08 12:40:00,56.76,56.79,56.75,56.79,50338.0,50.74,50.7669,50.7311,50.7669,50338.0
2019-07-08 12:50:00,56.78,56.79,56.77,56.79,46320.0,50.7579,50.7669,50.749,50.7669,46320.0
2019-07-08 13:00:00,56.79,56.8,56.78,56.79,53497.0,50.7669,50.7758,50.7579,50.7669,53497.0
2019-07-08 13:10:00,56.8,56.82,56.75,56.77,205546.0,50.7758,50.7937,50.7311,50.749,205546.0
2019-07-08 13:20:00,56.77,56.77,56.74,56.77,37032.0,50.749,50.749,50.7222,50.749,37032.0
2019-07-08 13:30:00,56.77,56.8,56.76,56.77,44282.0,50.749,50.7758,50.74,50.749,44282.0
2019-07-08 13:40:00,56.77,56.77,56.72,56.73,114810.0,50.749,50.749,50.7043,50.7132,114810.0
2019-07-08 13:50:00,56.73,56.75,56.71,56.72,91749.0,50.7132,50.7311,50.6953,50.7043,91749.0
2019-07-08 14:00:00,56.71,56.72,56.67,56.7,78282.0,50.6953,50.7043,50.6596,50.6864,78282.0
2019-07-08 14:10:00,56.7,56.7,56.66,56.68,42553.0,50.6864,50.6864,50.6506,50.6685,42553.0
2019-07-08 14:20:00,56.68,56.68,56.63,56.68,63681.0,50.6685,50.6685,50.6238,50.6685,63681.0
2019-07-08 14:30:00,56.68,56.69,56.67,56.68,49375.0,50.6685,50.6775,50.6596,50.6685,49375.0
2019-07-08 14:40:00,56.69,56.71,56.68,56.7,70244.0,50.6775,50.6953,50.6685,50.6864,70244.0
2019-07-08 14:50:00,56.7,56.71,56.68,56.7,26553.0,50.6864,50.6953,50.6685,50.6864,26553.0
2019-07-08 15:00:00,56.69,56.7,56.67,56.7,109877.0,50.6775,50.6864,50.6596,50.6864,109877.0
2019-07-08 15:10:00,56.7,56.72,56.68,56.69,125230.0,50.6864,50.7043,50.6685,50.6775,125230.0
2019-07-08 15:20:00,56.69,56.7,56.68,56.7,70569.0,50.6775,50.6864,50.6685,50.6864,70569.0
2019-07-08 15:30:00,56.69,56.72,56.67,56.7,151507.0,50.6775,50.7043,50.6596,50.6864,151507.0
2019-07-08 15:40:00,56.71,56.72,56.7,56.71,230792.0,50.6953,50.7043,50.6864,50.6953,230792.0
2019-07-08 15:50:00,56.71,56.74,56.68,56.71,602667.0,50.6953,50.7222,50.6685,50.6953,602667.0
2019-07-09 09:30:00,56.28,56.39,56.27,56.34,207000.0,50.311,50.4093,50.302,50.3646,207000.0
2019-07-09 09:40:00,56.35,56.36,56.31,56.35,89104.0,50.3735,50.3825,50.3378,50.3735,89104.0
2019-07-09 09:50:00,56.35,56.4,56.33,56.4,71331.0,50.3735,50.4182,50.3556,50.4182,71331.0
2019-07-09 10:00:00,56.4,56.44,56.4,56.44,68539.0,50.4182,50.454,50.4182,50.454,68539.0
2019-07-09 10:10:00,56.45,56.46,56.4,56.43,70434.0,50.4629,50.4719,50.4182,50.445,70434.0
2019-07-09 10:20:00,56.42,56.46,56.4,56.45,48570.0,50.4361,50.4719,50.4182,50.4629,48570.0
2019-07-09 10:30:00,56.45,56.5,56.45,56.49,66269.0,50.4629,50.5076,50.4629,50.4987,66269.0
2019-07-09 10:40:00,56.5,56.51,56.47,56.5,34894.0,50.5076,50.5166,50.4808,50.5076,34894.0
2019-07-09 10:50:00,56.5,56.5,56.46,56.46,63447.0,50.5076,50.5076,50.4719,50.4719,63447.0
2019-07-09 11:00:00,56.47,56.52,56.47,56.5,88103.0,50.4808,50.5255,50.4808,50.5076,88103.0
2019-07-09 11:10:00,56.51,56.52,56.49,56.52,41717.0,50.5166,50.5255,50.4987,50.5255,41717.0
2019-07-09 11:20:00,56.52,56.55,56.52,56.52,62167.0,50.5255,50.5523,50.5255,50.5255,62167.0
2019-07-09 11:30:00,56.53,56.57,56.52,56.57,34159.0,50.5344,50.5702,50.5255,50.5702,34159.0
2019-07-09 11:40:00,56.57,56.58,56.52,56.53,219853.0,50.5702,50.5791,50.5255,50.5344,219853.0
2019-07-09 11:50:00,56.53,56.58,56.51,56.56,54357.0,50.5344,50.5791,50.5166,50.5613,54357.0
2019-07-09 12:00:00,56.55,56.58,56.55,56.55,17917.0,50.5523,50.5791,50.5523,50.5523,17917.0
2019-07-09 12:10:00,56.55,56.58,56.53,56.55,36485.0,50.5523,50.5791,50.5344,50.5523,36485.0
2019-07-09 12:20:00,56.55,56.56,56.5,56.52,46951.0,50.5523,50.5613,50.5076,50.5255,46951.0
2019-07-09 12:30:00,56.52,56.57,56.52,56.54,23669.0,50.5255,50.5702,50.5255,50.5434,23669.0
2019-07-09 12:40:00,56.53,56.55,56.52,56.54,13729.0,50.5344,50.5523,50.5255,50.5434,13729.0
2019-07-09 12:50:00,56.54,56.58,56.54,56.55,17380.0,50.5434,50.5791,50.5434,50.5523,17380.0
2019-07-09 13:00:00,56.55,56.56,56.53,56.55,41590.0,50.5523,50.5613,50.5344,50.5523,41590.0
2019-07-09 13:10:00,56.55,56.59,56.55,56.59,14827.0,50.5523,50.5881,50.5523,50.5881,14827.0
2019-07-09 13:20:00,56.58,56.59,56.57,56.58,12816.0,50.5791,50.5881,50.5702,50.5791,12816.0
2019-07-09 13:30:00,56.57,56.59,56.56,56.57,201050.0,50.5702,50.5881,50.5613,50.5702,201050.0
2019-07-09 13:40:00,56.57,56.58,56.56,56.56,50287.0,50.5702,50.5791,50.5613,50.5613,50287.0
2019-07-09 13:50:00,56.56,56.58,56.55,56.58,22965.0,50.5613,50.5791,50.5523,50.5791,22965.0
2019-07-09 14:00:00,56.58,56.58,56.55,56.55,27704.0,50.5791,50.5791,50.5523,50.5523,27704.0
2019-07-09 14:10:00,56.55,56.58,56.55,56.58,12210.0,50.5523,50.5791,50.5523,50.5791,12210.0
2019-07-09 14:20:00,56.57,56.59,56.56,56.56,29905.0,50.5702,50.5881,50.5613,50.5613,29905.0
2019-07-09 14:30:00,56.56,56.57,56.54,56.55,48639.0,50.5613,50.5702,50.5434,50.5523,48639.0
2019-07-09 14:40:00,56.55,56.56,56.54,56.54,44453.0,50.5523,50.5613,50.5434,50.5434,44453.0
2019-07-09 14:50:00,56.54,56.55,56.54,56.54,8600.0,50.5434,50.5523,50.5434,50.5434,8600.0
2019-07-09 15:00:00,56.54,56.54,56.48,56.49,48513.0,50.5434,50.5434,50.4897,50.4987,48513.0
2019-07-09 15:10:00,56.49,56.49,56.46,56.47,60618.0,50.4987,50.4987,50.4719,50.4808,60618.0
2019-07-09 15:20:00,56.47,56.48,56.44,56.48,43036.0,50.4808,50.4897,50.454,50.4897,43036.0
2019-07-09 15:30:00,56.48,56.51,56.47,56.5,63662.0,50.4897,50.5166,50.4808,50.5076,63662.0
2019-07-09 15:40:00,56.5,56.52,56.49,56.5,65665.0,50.5076,50.5255,50.4987,50.5076,65665.0
2019-07-09 15:50:00,56.51,56.52,56.46,56.47,228553.0,50.5166,50.5255,50.4719,50.4808,228553.0
2019-07-10 09:30:00,57.16,57.29,57.13,57.27,177128.0,51.0976,51.2138,51.0708,51.196,177128.0
2019-07-10 09:40:00,57.27,57.31,57.22,57.3,90079.0,51.196,51.2317,51.1513,51.2228,90079.0
2019-07-10 09:50:00,57.31,57.33,57.23,57.24,105947.0,51.2317,51.2496,51.1602,51.1691,105947.0
2019-07-10 10:00:00,57.24,57.25,57.17,57.22,131703.0,51.1691,51.1781,51.1066,51.1513,131703.0
2019-07-10 10:10:00,57.21,57.22,57.17,57.21,115405.0,51.1423,51.1513,51.1066,51.1423,115405.0
2019-07-10 10:20:00,57.21,57.23,57.13,57.14,60710.0,51.1423,51.1602,51.0708,51.0797,60710.0
2019-07-10 10:30:00,57.15,57.19,57.1,57.17,122957.0,51.0887,51.1244,51.044,51.1066,122957.0
2019-07-10 10:40:00,57.17,57.2,57.09,57.17,87734.0,51.1066,51.1334,51.035,51.1066,87734.0
2019-07-10 10:50:00,57.17,57.17,57.11,57.13,87621.0,51.1066,51.1066,51.0529,51.0708,87621.0
2019-07-10 11:00:00,57.12,57.14,57.09,57.12,63256.0,51.0619,51.0797,51.035,51.0619,63256.0
2019-07-10 11:10:00,57.12,57.13,57.07,57.08,82118.0,51.0619,51.0708,51.0172,51.0261,82118.0
2019-07-10 11:20:00,57.09,57.13,57.06,57.13,66940.0,51.035,51.0708,51.0082,51.0708,66940.0
2019-07-10 11:30:00,57.13,57.18,57.11,57.16,64141.0,51.0708,51.1155,51.0529,51.0976,64141.0
2019-07-10 11:40:00,57.16,57.22,57.15,57.21,116476.0,51.0976,51.1513,51.0887,51.1423,116476.0
2019-07-10 11:50:00,57.2,57.22,57.19,57.22,37320.0,51.1334,51.1513,51.1244,51.1513,37320.0
2019-07-10 12:00:00,57.21,57.23,57.19,57.2,133592.0,51.1423,51.1602,51.1244,51.1334,133592.0
2019-07-10 12:10:00,57.2,57.2,57.16,57.19,34722.0,51.1334,51.1334,51.0976,51.1244,34722.0
2019-07-10 12:20:00,57.19,57.19,57.16,57.18,25816.0,51.1244,51.1244,51.0976,51.1155,25816.0
2019-07-10 12:30:00,57.19,57.21,57.18,57.19,31298.0,51.1244,51.1423,51.1155,51.1244,31298.0
2019-07-10 12:40:00,57.19,57.22,57.18,57.22,26721.0,51.1244,51.1513,51.1155,51.1513,26721.0
2019-07-10 12:50:00,57.22,57.26,57.21,57.26,31060.0,51.1513,51.187,51.1423,51.187,31060.0
2019-07-10 13:00:00,57.26,57.27,57.24,57.27,54892.0,51.187,51.196,51.1691,51.196,54892.0
2019-07-10 13:10:00,57.27,57.28,57.25,57.27,39171.0,51.196,51.2049,51.1781,51.196,39171.0
2019-07-10 13:20:00,57.27,57.3,57.27,57.3,48127.0,51.196,51.2228,51.196,51.2228,48127.0
2019-07-10 13:30:00,57.3,57.33,57.29,57.33,48582.0,51.2228,51.2496,51.2138,51.2496,48582.0
2019-07-10 13:40:00,57.33,57.36,57.32,57.33,54215.0,51.2496,51.2764,51.2407,51.2496,54215.0
2019-07-10 13:50:00,57.33,57.34,57.27,57.28,43151.0,51.2496,51.2585,51.196,51.2049,43151.0
2019-07-10 14:00:00,57.29,57.37,57.27,57.27,72604.0,51.2138,51.2853,51.196,51.196,72604.0
2019-07-10 14:10:00,57.27,57.29,57.21,57.22,39085.0,51.196,51.2138,51.1423,51.1513,39085.0
2019-07-10 14:20:00,57.21,57.22,57.16,57.17,54539.0,51.1423,51.1513,51.0976,51.1066,54539.0
2019-07-10 14:30:00,57.16,57.22,57.16,57.19,95062.0,51.0976,51.1513,51.0976,51.1244,95062.0
2019-07-10 14:40:00,57.19,57.21,57.15,57.17,58695.0,51.1244,51.1423,51.0887,51.1066,58695.0
2019-07-10 14:50:00,57.18,57.21,57.17,57.2,55107.0,51.1155,51.1423,51.1066,51.1334,55107.0
2019-07-10 15:00:00,57.21,57.25,57.18,57.25,130797.0,51.1423,51.1781,51.1155,51.1781,130797.0
2019-07-10 15:10:00,57.24,57.28,57.24,57.26,57612.0,51.1691,51.2049,51.1691,51.187,57612.0
2019-07-10 15:20:00,57.26,57.3,57.25,57.29,48826.0,51.187,51.2228,51.1781,51.2138,48826.0
2019-07-10 15:30:00,57.29,57.32,57.26,57.27,65529.0,51.2138,51.2407,51.187,51.196,65529.0
2019-07-10 15:40:00,57.27,57.29,57.24,57.24,117418.0,51.196,51.2138,51.1691,51.1691,117418.0
2019-07-10 15:50:00,57.24,57.27,57.21,57.22,398932.0,51.1691,51.196,51.1423,51.1513,398932.0
2019-07-11 09:30:00,57.66,57.69,57.61,57.67,212062.0,51.5446,51.5714,51.4999,51.5535,212062.0
2019-07-11 09:40:00,57.67,57.68,57.62,57.63,64250.0,51.5535,51.5625,51.5088,51.5178,64250.0
2019-07-11 09:50:00,57.64,57.65,57.6,57.61,93980.0,51.5267,51.5357,51.491,51.4999,93980.0
2019-07-11 10:00:00,57.61,57.62,57.54,57.59,121540.0,51.4999,51.5088,51.4373,51.482,121540.0
2019-07-11 10:10:00,57.58,57.6,57.55,57.56,74189.0,51.4731,51.491,51.4463,51.4552,74189.0
2019-07-11 10:20:00,57.55,57.57,57.52,57.54,56192.0,51.4463,51.4641,51.4194,51.4373,56192.0
2019-07-11 10:30:00,57.54,57.55,57.47,57.47,88088.0,51.4373,51.4463,51.3747,51.3747,88088.0
2019-07-11 10:40:00,57.47,57.53,57.46,57.53,108243.0,51.3747,51.4284,51.3658,51.4284,108243.0
2019-07-11 10:50:00,57.53,57.58,57.5,57.53,74934.0,51.4284,51.4731,51.4016,51.4284,74934.0
2019-07-11 11:00:00,57.53,57.53,57.48,57.51,29289.0,51.4284,51.4284,51.3837,51.4105,29289.0
2019-07-11 11:10:00,57.51,57.58,57.5,57.55,106747.0,51.4105,51.4731,51.4016,51.4463,106747.0
2019-07-11 11:20:00,57.55,57.58,57.53,57.56,44357.0,51.4463,51.4731,51.4284,51.4552,44357.0
2019-07-11 11:30:00,57.56,57.57,57.54,57.55,44915.0,51.4552,51.4641,51.4373,51.4463,44915.0
2019-07-11 11:40:00,57.56,57.57,57.52,57.55,42860.0,51.4552,51.4641,51.4194,51.4463,42860.0
2019-07-11 11:50:00,57.55,57.57,57.54,57.55,22266.0,51.4463,51.4641,51.4373,51.4463,22266.0
2019-07-11 12:00:00,57.55,57.57,57.54,57.55,42245.0,51.4463,51.4641,51.4373,51.4463,42245.0
2019-07-11 12:10:00,57.55,57.55,57.53,57.55,19826.0,51.4463,51.4463,51.4284,51.4463,19826.0
2019-07-11 12:20:00,57.55,57.55,57.53,57.54,50315.0,51.4463,51.4463,51.4284,51.4373,50315.0
2019-07-11 12:30:00,57.54,57.56,57.5,57.55,55374.0,51.4373,51.4552,51.4016,51.4463,55374.0
2019-07-11 12:40:00,57.55,57.58,57.54,57.58,20599.0,51.4463,51.4731,51.4373,51.4731,20599.0
2019-07-11 12:50:00,57.58,57.59,57.57,57.59,36527.0,51.4731,51.482,51.4641,51.482,36527.0
2019-07-11 13:00:00,57.59,57.6,57.5,57.51,48239.0,51.482,51.491,51.4016,51.4105,48239.0
2019-07-11 13:10:00,57.51,57.56,57.5,57.53,26982.0,51.4105,51.4552,51.4016,51.4284,26982.0
2019-07-11 13:20:00,57.53,57.53,57.47,57.48,47887.0,51.4284,51.4284,51.3747,51.3837,47887.0
2019-07-11 13:30:00,57.47,57.48,57.39,57.45,75959.0,51.3747,51.3837,51.3032,51.3569,75959.0
2019-07-11 13:40:00,57.45,57.47,57.37,57.38,49957.0,51.3569,51.3747,51.2853,51.2943,49957.0
2019-07-11 13:50:00,57.38,57.41,57.37,57.39,40371.0,51.2943,51.3211,51.2853,51.3032,40371.0
2019-07-11 14:00:00,57.39,57.41,57.38,57.41,35090.0,51.3032,51.3211,51.2943,51.3211,35090.0
2019-07-11 14:10:00,57.41,57.42,57.37,57.38,34458.0,51.3211,51.33,51.2853,51.2943,34458.0
2019-07-11 14:20:00,57.39,57.42,57.38,57.41,21808.0,51.3032,51.33,51.2943,51.3211,21808.0
2019-07-11 14:30:00,57.41,57.46,57.41,57.44,55560.0,51.3211,51.3658,51.3211,51.3479,55560.0
2019-07-11 14:40:00,57.45,57.52,57.44,57.47,52589.0,51.3569,51.4194,51.3479,51.3747,52589.0
2019-07-11 14:50:00,57.47,57.48,57.45,57.45,22363.0,51.3747,51.3837,51.3569,51.3569,22363.0
2019-07-11 15:00:00,57.46,57.48,57.45,57.46,41222.0,51.3658,51.3837,51.3569,51.3658,41222.0
2019-07-11 15:10:00,57.47,57.48,57.43,57.44,74196.0,51.3747,51.3837,51.339,51.3479,74196.0
2019-07-11 15:20:00,57.44,57.46,57.42,57.46,53318.0,51.3479,51.3658,51.33,51.3658,53318.0
2019-07-11 15:30:00,57.46,57.5,57.44,57.45,83836.0,51.3658,51.4016,51.3479,51.3569,83836.0
2019-07-11 15:40:00,57.44,57.45,57.42,57.45,91994.0,51.3479,51.3569,51.33,51.3569,91994.0
2019-07-11 15:50:00,57.45,57.5,57.44,57.46,390055.0,51.3569,51.4016,51.3479,51.3658,390055.0
2019-07-12 09:30:00,57.48,57.51,57.42,57.5,103838.0,51.3837,51.4105,51.33,51.4016,103838.0
2019-07-12 09:40:00,57.5,57.53,57.48,57.52,44144.0,51.4016,51.4284,51.3837,51.4194,44144.0
2019-07-12 09:50:00,57.52,57.52,57.46,57.47,25586.0,51.4194,51.4194,51.3658,51.3747,25586.0
2019-07-12 10:00:00,57.47,57.48,57.45,57.48,41586.0,51.3747,51.3837,51.3569,51.3837,41586.0
2019-07-12 10:10:00,57.47,57.48,57.43,57.45,65597.0,51.3747,51.3837,51.339,51.3569,65597.0
2019-07-12 10:20:00,57.45,57.45,57.42,57.45,50155.0,51.3569,51.3569,51.33,51.3569,50155.0
2019-07-12 10:30:00,57.45,57.46,57.42,57.44,46326.0,51.3569,51.3658,51.33,51.3479,46326.0
2019-07-12 10:40:00,57.43,57.44,57.37,57.39,26624.0,51.339,51.3479,51.2853,51.3032,26624.0
2019-07-12 10:50:00,57.39,57.4,57.35,57.38,28138.0,51.3032,51.3122,51.2675,51.2943,28138.0
2019-07-12 11:00:00,57.38,57.38,57.33,57.35,65875.0,51.2943,51.2943,51.2496,51.2675,65875.0
2019-07-12 11:10:00,57.34,57.42,57.34,57.42,62364.0,51.2585,51.33,51.2585,51.33,62364.0
2019-07-12 11:20:00,57.42,57.44,57.4,57.43,33072.0,51.33,51.3479,51.3122,51.339,33072.0
2019-07-12 11:30:00,57.43,57.44,57.42,57.43,27175.0,51.339,51.3479,51.33,51.339,27175.0
2019-07-12 11:40:00,57.43,57.43,57.39,57.41,25934.0,51.339,51.339,51.3032,51.3211,25934.0
2019-07-12 11:50:00,57.41,57.45,57.4,57.45,39894.0,51.3211,51.3569,51.3122,51.3569,39894.0
2019-07-12 12:00:00,57.45,57.48,57.44,57.46,43310.0,51.3569,51.3837,51.3479,51.3658,43310.0
2019-07-12 12:10:00,57.47,57.5,57.46,57.47,20119.0,51.3747,51.4016,51.3658,51.3747,20119.0
2019-07-12 12:20:00,57.47,57.5,57.47,57.5,11641.0,51.3747,51.4016,51.3747,51.4016,11641.0
2019-07-12 12:30:00,57.49,57.5,57.46,57.48,18273.0,51.3926,51.4016,51.3658,51.3837,18273.0
2019-07-12 12:40:00,57.49,57.53,57.48,57.53,43795.0,51.3926,51.4284,51.3837,51.4284,43795.0
2019-07-12 12:50:00,57.53,57.56,57.52,57.55,25079.0,51.4284,51.4552,51.4194,51.4463,25079.0
2019-07-12 13:00:00,57.54,57.57,57.54,57.55,27550.0,51.4373,51.4641,51.4373,51.4463,27550.0
2019-07-12 13:10:00,57.56,57.56,57.53,57.53,14397.0,51.4552,51.4552,51.4284,51.4284,14397.0
2019-07-12 13:20:00,57.54,57.54,57.52,57.52,9266.0,51.4373,51.4373,51.4194,51.4194,9266.0
2019-07-12 13:30:00,57.53,57.54,57.52,57.52,23758.0,51.4284,51.4373,51.4194,51.4194,23758.0
2019-07-12 13:40:00,57.52,57.53,57.5,57.52,35168.0,51.4194,51.4284,51.4016,51.4194,35168.0
2019-07-12 13:50:00,57.52,57.52,57.5,57.51,11193.0,51.4194,51.4194,51.4016,51.4105,11193.0
2019-07-12 14:00:00,57.51,57.52,57.5,57.52,11939.0,51.4105,51.4194,51.4016,51.4194,11939.0
2019-07-12 14:10:00,57.52,57.53,57.51,57.52,23785.0,51.4194,51.4284,51.4105,51.4194,23785.0
2019-07-12 14:20:00,57.52,57.54,57.51,57.53,30368.0,51.4194,51.4373,51.4105,51.4284,30368.0
2019-07-12 14:30:00,57.52,57.56,57.52,57.56,35875.0,51.4194,51.4552,51.4194,51.4552,35875.0
2019-07-12 14:40:00,57.55,57.56,57.54,57.55,16708.0,51.4463,51.4552,51.4373,51.4463,16708.0
2019-07-12 14:50:00,57.55,57.57,57.54,57.56,179289.0,51.4463,51.4641,51.4373,51.4552,179289.0
2019-07-12 15:00:00,57.57,57.57,57.54,57.55,15096.0,51.4641,51.4641,51.4373,51.4463,15096.0
2019-07-12 15:10:00,57.55,57.57,57.53,57.56,15584.0,51.4463,51.4641,51.4284,51.4552,15584.0
2019-07-12 15:20:00,57.57,57.59,57.54,57.55,64142.0,51.4641,51.482,51.4373,51.4463,64142.0
2019-07-12 15:30:00,57.55,57.58,57.54,57.58,22697.0,51.4463,51.4731,51.4373,51.4731,22697.0
2019-07-12 15:40:00,57.58,57.61,57.57,57.6,89639.0,51.4731,51.4999,51.4641,51.491,89639.0
2019-07-12 15:50:00,57.59,57.63,57.58,57.63,182428.0,51.482,51.5178,51.4731,51.5178,182428.0
2019-07-15 09:30:00,57.45,57.49,57.44,57.48,90726.0,51.3569,51.3926,51.3479,51.3837,90726.0
2019-07-15 09:40:00,57.48,57.5,57.45,57.46,92619.0,51.3837,51.4016,51.3569,51.3658,92619.0
2019-07-15 09:50:00,57.46,57.48,57.45,57.48,30793.0,51.3658,51.3837,51.3569,51.3837,30793.0
2019-07-15 10:00:00,57.47,57.49,57.46,57.47,44802.0,51.3747,51.3926,51.3658,51.3747,44802.0
2019-07-15 10:10:00,57.47,57.48,57.45,57.47,43277.0,51.3747,51.3837,51.3569,51.3747,43277.0
2019-07-15 10:20:00,57.47,57.5,57.46,57.48,35482.0,51.3747,51.4016,51.3658,51.3837,35482.0
2019-07-15 10:30:00,57.49,57.52,57.48,57.5,60010.0,51.3926,51.4194,51.3837,51.4016,60010.0
2019-07-15 10:40:00,57.49,57.51,57.48,57.51,31480.0,51.3926,51.4105,51.3837,51.4105,31480.0
2019-07-15 10:50:00,57.52,57.55,57.51,57.54,34680.0,51.4194,51.4463,51.4105,51.4373,34680.0
2019-07-15 11:00:00,57.55,57.56,57.51,57.53,44752.0,51.4463,51.4552,51.4105,51.4284,44752.0
2019-07-15 11:10:00,57.53,57.55,57.51,57.54,50088.0,51.4284,51.4463,51.4105,51.4373,50088.0
2019-07-15 11:20:00,57.54,57.56,57.53,57.53,78555.0,51.4373,51.4552,51.4284,51.4284,78555.0
2019-07-15 11:30:00,57.53,57.54,57.5,57.5,32457.0,51.4284,51.4373,51.4016,51.4016,32457.0
2019-07-15 11:40:00,57.5,57.52,57.49,57.5,37324.0,51.4016,51.4194,51.3926,51.4016,37324.0
2019-07-15 11:50:00,57.5,57.51,57.48,57.5,36225.0,51.4016,51.4105,51.3837,51.4016,36225.0
2019-07-15 12:00:00,57.5,57.51,57.45,57.45,33694.0,51.4016,51.4105,51.3569,51.3569,33694.0
2019-07-15 12:10:00,57.45,57.47,57.45,57.47,17528.0,51.3569,51.3747,51.3569,51.3747,17528.0
2019-07-15 12:20:00,57.47,57.48,57.46,57.47,23614.0,51.3747,51.3837,51.3658,51.3747,23614.0
2019-07-15 12:30:00,57.46,57.46,57.45,57.46,6378.0,51.3658,51.3658,51.3569,51.3658,6378.0
2019-07-15 12:40:00,57.46,57.46,57.42,57.43,14126.0,51.3658,51.3658,51.33,51.339,14126.0
2019-07-15 12:50:00,57.44,57.44,57.42,57.43,2779.0,51.3479,51.3479,51.33,51.339,2779.0
2019-07-15 13:00:00,57.43,57.45,57.41,57.42,11153.0,51.339,51.3569,51.3211,51.33,11153.0
2019-07-15 13:10:00,57.42,57.42,57.41,57.41,1825.0,51.33,51.33,51.3211,51.3211,1825.0
2019-07-15 13:20:00,57.41,57.42,57.41,57.42,900.0,51.3211,51.33,51.3211,51.33,900.0
2019-07-15 13:30:00,57.42,57.42,57.41,57.41,17191.0,51.33,51.33,51.3211,51.3211,17191.0
2019-07-15 13:40:00,57.41,57.42,57.39,57.39,25740.0,51.3211,51.33,51.3032,51.3032,25740.0
2019-07-15 13:50:00,57.39,57.42,57.39,57.41,44189.0,51.3032,51.33,51.3032,51.3211,44189.0
2019-07-15 14:00:00,57.42,57.42,57.41,57.41,4197.0,51.33,51.33,51.3211,51.3211,4197.0
2019-07-15 14:10:00,57.41,57.41,57.39,57.41,95219.0,51.3211,51.3211,51.3032,51.3211,95219.0
2019-07-15 14:20:00,57.41,57.42,57.39,57.41,49378.0,51.3211,51.33,51.3032,51.3211,49378.0
2019-07-15 14:30:00,57.41,57.41,57.38,57.38,44927.0,51.3211,51.3211,51.2943,51.2943,44927.0
2019-07-15 14:40:00,57.38,57.4,57.37,57.38,74235.0,51.2943,51.3122,51.2853,51.2943,74235.0
2019-07-15 14:50:00,57.38,57.41,57.37,57.41,15960.0,51.2943,51.3211,51.2853,51.3211,15960.0
2019-07-15 15:00:00,57.41,57.43,57.39,57.42,313887.0,51.3211,51.339,51.3032,51.33,313887.0
2019-07-15 15:10:00,57.42,57.42,57.4,57.42,33029.0,51.33,51.33,51.3122,51.33,33029.0
2019-07-15 15:20:00,57.42,57.44,57.41,57.42,21403.0,51.33,51.3479,51.3211,51.33,21403.0
2019-07-15 15:30:00,57.42,57.43,57.4,57.41,23231.0,51.33,51.339,51.3122,51.3211,23231.0
2019-07-15 15:40:00,57.41,57.42,57.39,57.41,66102.0,51.3211,51.33,51.3032,51.3211,66102.0
2019-07-15 15:50:00,57.41,57.45,57.4,57.43,162835.0,51.3211,51.3569,51.3122,51.339,162835.0
2019-07-16 09:30:00,57.58,57.66,57.56,57.63,49366.0,51.4731,51.5446,51.4552,51.5178,49366.0
2019-07-16 09:40:00,57.63,57.64,57.6,57.61,30796.0,51.5178,51.5267,51.491,51.4999,30796.0
2019-07-16 09:50:00,57.61,57.64,57.61,57.62,19684.0,51.4999,51.5267,51.4999,51.5088,19684.0
2019-07-16 10:00:00,57.62,57.64,57.61,57.62,20955.0,51.5088,51.5267,51.4999,51.5088,20955.0
2019-07-16 10:10:00,57.61,57.64,57.57,57.64,57644.0,51.4999,51.5267,51.4641,51.5267,57644.0
2019-07-16 10:20:00,57.64,57.67,57.64,57.66,40269.0,51.5267,51.5535,51.5267,51.5446,40269.0
2019-07-16 10:30:00,57.67,57.69,57.66,57.68,26881.0,51.5535,51.5714,51.5446,51.5625,26881.0
2019-07-16 10:40:00,57.68,57.72,57.66,57.69,25265.0,51.5625,51.5982,51.5446,51.5714,25265.0
2019-07-16 10:50:00,57.68,57.7,57.66,57.68,24091.0,51.5625,51.5803,51.5446,51.5625,24091.0
2019-07-16 11:00:00,57.68,57.68,57.65,57.68,18136.0,51.5625,51.5625,51.5357,51.5625,18136.0
2019-07-16 11:10:00,57.67,57.69,57.65,57.66,46356.0,51.5535,51.5714,51.5357,51.5446,46356.0
2019-07-16 11:20:00,57.66,57.66,57.64,57.65,69788.0,51.5446,51.5446,51.5267,51.5357,69788.0
2019-07-16 11:30:00,57.65,57.67,57.62,57.63,66095.0,51.5357,51.5535,51.5088,51.5178,66095.0
2019-07-16 11:40:00,57.63,57.64,57.61,57.63,52152.0,51.5178,51.5267,51.4999,51.5178,52152.0
2019-07-16 11:50:00,57.62,57.64,57.55,57.55,79185.0,51.5088,51.5267,51.4463,51.4463,79185.0
2019-07-16 12:00:00,57.55,57.57,57.53,57.55,195907.0,51.4463,51.4641,51.4284,51.4463,195907.0
2019-07-16 12:10:00,57.55,57.55,57.48,57.48,132974.0,51.4463,51.4463,51.3837,51.3837,132974.0
2019-07-16 12:20:00,57.48,57.53,57.48,57.51,36880.0,51.3837,51.4284,51.3837,51.4105,36880.0
2019-07-16 12:30:00,57.51,57.54,57.49,57.52,23519.0,51.4105,51.4373,51.3926,51.4194,23519.0
2019-07-16 12:40:00,57.52,57.53,57.5,57.52,9217.0,51.4194,51.4284,51.4016,51.4194,9217.0
2019-07-16 12:50:00,57.52,57.53,57.47,57.47,13873.0,51.4194,51.4284,51.3747,51.3747,13873.0
2019-07-16 13:00:00,57.48,57.59,57.48,57.55,53795.0,51.3837,51.482,51.3837,51.4463,53795.0
2019-07-16 13:10:00,57.55,57.59,57.55,57.58,17033.0,51.4463,51.482,51.4463,51.4731,17033.0
2019-07-16 13:20:00,57.58,57.58,57.52,57.54,19985.0,51.4731,51.4731,51.4194,51.4373,19985.0
2019-07-16 13:30:00,57.54,57.57,57.52,57.55,67883.0,51.4373,51.4641,51.4194,51.4463,67883.0
2019-07-16 13:40:00,57.54,57.55,57.5,57.53,126786.0,51.4373,51.4463,51.4016,51.4284,126786.0
2019-07-16 13:50:00,57.53,57.54,57.5,57.51,74958.0,51.4284,51.4373,51.4016,51.4105,74958.0
2019-07-16 14:00:00,57.51,57.53,57.49,57.52,15996.0,51.4105,51.4284,51.3926,51.4194,15996.0
2019-07-16 14:10:00,57.52,57.52,57.48,57.5,22710.0,51.4194,51.4194,51.3837,51.4016,22710.0
2019-07-16 14:20:00,57.49,57.49,57.46,57.47,19237.0,51.3926,51.3926,51.3658,51.3747,19237.0
2019-07-16 14:30:00,57.47,57.47,57.44,57.46,29459.0,51.3747,51.3747,51.3479,51.3658,29459.0
2019-07-16 14:40:00,57.46,57.5,57.46,57.5,36754.0,51.3658,51.4016,51.3658,51.4016,36754.0
2019-07-16 14:50:00,57.5,57.51,57.48,57.48,13830.0,51.4016,51.4105,51.3837,51.3837,13830.0
2019-07-16 15:00:00,57.48,57.5,57.47,57.49,11568.0,51.3837,51.4016,51.3747,51.3926,11568.0
2019-07-16 15:10:00,57.48,57.51,57.48,57.5,20320.0,51.3837,51.4105,51.3837,51.4016,20320.0
2019-07-16 15:20:00,57.51,57.51,57.49,57.5,22868.0,51.4105,51.4105,51.3926,51.4016,22868.0
2019-07-16 15:30:00,57.49,57.51,57.49,57.51,37810.0,51.3926,51.4105,51.3926,51.4105,37810.0
2019-07-16 15:40:00,57.51,57.53,57.48,57.51,47849.0,51.4105,51.4284,51.3837,51.4105,47849.0
2019-07-16 15:50:00,57.52,57.53,57.47,57.48,93396.0,51.4194,51.4284,51.3747,51.3837,93396.0
2019-07-17 09:30:00,57.07,57.07,57.02,57.04,136168.0,51.0172,51.0172,50.9725,50.9903,136168.0
2019-07-17 09:40:00,57.04,57.05,56.98,57.0,54199.0,50.9903,50.9993,50.9367,50.9546,54199.0
2019-07-17 09:50:00,57.0,57.03,56.99,56.99,30799.0,50.9546,50.9814,50.9456,50.9456,30799.0
2019-07-17 10:00:00,57.0,57.01,56.97,56.97,53912.0,50.9546,50.9635,50.9278,50.9278,53912.0
2019-07-17 10:10:00,56.96,56.97,56.93,56.94,90329.0,50.9188,50.9278,50.892,50.901,90329.0
2019-07-17 10:20:00,56.94,56.96,56.91,56.91,116775.0,50.901,50.9188,50.8741,50.8741,116775.0
2019-07-17 10:30:00,56.91,56.94,56.89,56.93,47081.0,50.8741,50.901,50.8563,50.892,47081.0
2019-07-17 10:40:00,56.92,56.94,56.87,56.87,54540.0,50.8831,50.901,50.8384,50.8384,54540.0
2019-07-17 10:50:00,56.87,56.92,56.85,56.91,29716.0,50.8384,50.8831,50.8205,50.8741,29716.0
2019-07-17 11:00:00,56.92,56.98,56.9,56.97,53464.0,50.8831,50.9367,50.8652,50.9278,53464.0
2019-07-17 11:10:00,56.97,57.03,56.97,57.02,78197.0,50.9278,50.9814,50.9278,50.9725,78197.0
2019-07-17 11:20:00,57.02,57.05,57.01,57.01,72552.0,50.9725,50.9993,50.9635,50.9635,72552.0
2019-07-17 11:30:00,57.01,57.03,56.99,57.03,25492.0,50.9635,50.9814,50.9456,50.9814,25492.0
2019-07-17 11:40:00,57.03,57.11,57.03,57.1,59493.0,50.9814,51.0529,50.9814,51.044,59493.0
2019-07-17 11:50:00,57.1,57.14,57.1,57.11,69361.0,51.044,51.0797,51.044,51.0529,69361.0
2019-07-17 12:00:00,57.11,57.12,57.09,57.09,24723.0,51.0529,51.0619,51.035,51.035,24723.0
2019-07-17 12:10:00,57.08,57.09,57.06,57.08,23146.0,51.0261,51.035,51.0082,51.0261,23146.0
2019-07-17 12:20:00,57.08,57.08,57.05,57.05,9251.0,51.0261,51.0261,50.9993,50.9993,9251.0
2019-07-17 12:30:00,57.06,57.12,57.06,57.11,14501.0,51.0082,51.0619,51.0082,51.0529,14501.0
2019-07-17 12:40:00,57.11,57.12,57.1,57.1,7195.0,51.0529,51.0619,51.044,51.044,7195.0
2019-07-17 12:50:00,57.1,57.12,57.09,57.11,6243.0,51.044,51.0619,51.035,51.0529,6243.0
2019-07-17 13:00:00,57.1,57.1,57.06,57.07,12083.0,51.044,51.044,51.0082,51.0172,12083.0
2019-07-17 13:10:00,57.08,57.08,57.07,57.07,5648.0,51.0261,51.0261,51.0172,51.0172,5648.0
2019-07-17 13:20:00,57.07,57.08,57.06,57.08,12036.0,51.0172,51.0261,51.0082,51.0261,12036.0
2019-07-17 13:30:00,57.08,57.1,57.08,57.1,6181.0,51.0261,51.044,51.0261,51.044,6181.0
2019-07-17 13:40:00,57.11,57.12,57.09,57.11,7127.0,51.0529,51.0619,51.035,51.0529,7127.0
2019-07-17 13:50:00,57.1,57.1,57.09,57.09,2997.0,51.044,51.044,51.035,51.035,2997.0
2019-07-17 14:00:00,57.09,57.1,57.06,57.08,25205.0,51.035,51.044,51.0082,51.0261,25205.0
2019-07-17 14:10:00,57.09,57.09,57.07,57.08,3856.0,51.035,51.035,51.0172,51.0261,3856.0
2019-07-17 14:20:00,57.08,57.1,57.08,57.08,6733.0,51.0261,51.044,51.0261,51.0261,6733.0
2019-07-17 14:30:00,57.08,57.09,57.06,57.07,22480.0,51.0261,51.035,51.0082,51.0172,22480.0
2019-07-17 14:40:00,57.08,57.11,57.04,57.05,229315.0,51.0261,51.0529,50.9903,50.9993,229315.0
2019-07-17 14:50:00,57.05,57.06,57.03,57.06,10800.0,50.9993,51.0082,50.9814,51.0082,10800.0
2019-07-17 15:00:00,57.06,57.06,57.01,57.05,25389.0,51.0082,51.0082,50.9635,50.9993,25389.0
2019-07-17 15:10:00,57.06,57.09,57.06,57.09,18404.0,51.0082,51.035,51.0082,51.035,18404.0
2019-07-17 15:20:00,57.09,57.09,57.01,57.02,43240.0,51.035,51.035,50.9635,50.9725,43240.0
2019-07-17 15:30:00,57.02,57.05,57.01,57.05,20669.0,50.9725,50.9993,50.9635,50.9993,20669.0
2019-07-17 15:40:00,57.05,57.05,57.02,57.04,23144.0,50.9993,50.9993,50.9725,50.9903,23144.0
2019-07-17 15:50:00,57.05,57.05,56.97,56.97,265847.0,50.9993,50.9993,50.9278,50.9278,265847.0
2019-07-18 09:30:00,57.08,57.18,57.06,57.17,44879.0,51.0261,51.1155,51.0082,51.1066,44879.0
2019-07-18 09:40:00,57.16,57.19,57.15,57.17,43344.0,51.0976,51.1244,51.0887,51.1066,43344.0
2019-07-18 09:50:00,57.17,57.22,57.16,57.21,45041.0,51.1066,51.1513,51.0976,51.1423,45041.0
2019-07-18 10:00:00,57.21,57.23,57.18,57.21,31670.0,51.1423,51.1602,51.1155,51.1423,31670.0
2019-07-18 10:10:00,57.21,57.26,57.2,57.26,54005.0,51.1423,51.187,51.1334,51.187,54005.0
2019-07-18 10:20:00,57.26,57.27,57.22,57.22,23179.0,51.187,51.196,51.1513,51.1513,23179.0
2019-07-18 10:30:00,57.23,57.25,57.21,57.23,16248.0,51.1602,51.1781,51.1423,51.1602,16248.0
2019-07-18 10:40:00,57.23,57.25,57.22,57.24,21352.0,51.1602,51.1781,51.1513,51.1691,21352.0
2019-07-18 10:50:00,57.24,57.27,57.23,57.27,27317.0,51.1691,51.196,51.1602,51.196,27317.0
2019-07-18 11:00:00,57.27,57.28,57.24,57.25,11986.0,51.196,51.2049,51.1691,51.1781,11986.0
2019-07-18 11:10:00,57.26,57.29,57.24,57.27,23665.0,51.187,51.2138,51.1691,51.196,23665.0
2019-07-18 11:20:00,57.26,57.27,57.24,57.27,31215.0,51.187,51.196,51.1691,51.196,31215.0
2019-07-18 11:30:00,57.27,57.28,57.22,57.24,25392.0,51.196,51.2049,51.1513,51.1691,25392.0
2019-07-18 11:40:00,57.24,57.25,57.21,57.22,21349.0,51.1691,51.1781,51.1423,51.1513,21349.0
2019-07-18 11:50:00,57.23,57.24,57.21,57.24,36626.0,51.1602,51.1691,51.1423,51.1691,36626.0
2019-07-18 12:00:00,57.24,57.28,57.24,57.27,18342.0,51.1691,51.2049,51.1691,51.196,18342.0
2019-07-18 12:10:00,57.28,57.29,57.26,57.27,21383.0,51.2049,51.2138,51.187,51.196,21383.0
2019-07-18 12:20:00,57.27,57.29,57.26,57.26,6264.0,51.196,51.2138,51.187,51.187,6264.0
2019-07-18 12:30:00,57.26,57.28,57.25,57.25,14000.0,51.187,51.2049,51.1781,51.1781,14000.0
2019-07-18 12:40:00,57.26,57.26,57.22,57.23,277933.0,51.187,51.187,51.1513,51.1602,277933.0
2019-07-18 12:50:00,57.23,57.23,57.21,57.22,11073.0,51.1602,51.1602,51.1423,51.1513,11073.0
2019-07-18 13:00:00,57.22,57.23,57.21,57.22,22514.0,51.1513,51.1602,51.1423,51.1513,22514.0
2019-07-18 13:10:00,57.22,57.24,57.21,57.24,7311.0,51.1513,51.1691,51.1423,51.1691,7311.0
2019-07-18 13:20:00,57.23,57.25,57.22,57.23,74484.0,51.1602,51.1781,51.1513,51.1602,74484.0
2019-07-18 13:30:00,57.23,57.25,57.22,57.25,6433.0,51.1602,51.1781,51.1513,51.1781,6433.0
2019-07-18 13:40:00,57.25,57.27,57.24,57.26,112439.0,51.1781,51.196,51.1691,51.187,112439.0
2019-07-18 13:50:00,57.26,57.27,57.24,57.27,28507.0,51.187,51.196,51.1691,51.196,28507.0
2019-07-18 14:00:00,57.28,57.32,57.28,57.32,16709.0,51.2049,51.2407,51.2049,51.2407,16709.0
2019-07-18 14:10:00,57.32,57.41,57.31,57.41,81674.0,51.2407,51.3211,51.2317,51.3211,81674.0
2019-07-18 14:20:00,57.41,57.57,57.4,57.53,215463.0,51.3211,51.4641,51.3122,51.4284,215463.0
2019-07-18 14:30:00,57.52,57.57,57.5,57.57,76462.0,51.4194,51.4641,51.4016,51.4641,76462.0
2019-07-18 14:40:00,57.57,57.6,57.54,57.59,35243.0,51.4641,51.491,51.4373,51.482,35243.0
2019-07-18 14:50:00,57.58,57.61,57.55,57.61,20798.0,51.4731,51.4999,51.4463,51.4999,20798.0
2019-07-18 15:00:00,57.61,57.64,57.58,57.62,36956.0,51.4999,51.5267,51.4731,51.5088,36956.0
2019-07-18 15:10:00,57.62,57.66,57.6,57.62,148398.0,51.5088,51.5446,51.491,51.5088,148398.0
2019-07-18 15:20:00,57.62,57.64,57.59,57.64,140642.0,51.5088,51.5267,51.482,51.5267,140642.0
2019-07-18 15:30:00,57.64,57.68,57.62,57.68,102420.0,51.5267,51.5625,51.5088,51.5625,102420.0
2019-07-18 15:40:00,57.68,57.7,57.64,57.69,153965.0,51.5625,51.5803,51.5267,51.5714,153965.0
2019-07-18 15:50:00,57.69,57.73,57.67,57.73,801005.0,51.5714,51.6072,51.5535,51.6072,801005.0
2019-07-19 09:30:00,58.12,58.13,58.04,58.08,108207.0,51.9558,51.9647,51.8843,51.92,108207.0
2019-07-19 09:40:00,58.08,58.13,58.08,58.1,62078.0,51.92,51.9647,51.92,51.9379,62078.0
2019-07-19 09:50:00,58.09,58.1,58.01,58.07,267062.0,51.929,51.9379,51.8575,51.9111,267062.0
2019-07-19 10:00:00,58.07,58.1,58.01,58.01,139998.0,51.9111,51.9379,51.8575,51.8575,139998.0
2019-07-19 10:10:00,58.01,58.08,58.0,58.07,55605.0,51.8575,51.92,51.8485,51.9111,55605.0
2019-07-19 10:20:00,58.07,58.08,57.98,58.0,64825.0,51.9111,51.92,51.8307,51.8485,64825.0
2019-07-19 10:30:00,58.0,58.03,57.97,57.97,107561.0,51.8485,51.8753,51.8217,51.8217,107561.0
2019-07-19 10:40:00,57.98,57.99,57.92,57.92,186789.0,51.8307,51.8396,51.777,51.777,186789.0
2019-07-19 10:50:00,57.93,58.0,57.92,58.0,191237.0,51.786,51.8485,51.777,51.8485,191237.0
2019-07-19 11:00:00,58.0,58.02,57.98,58.01,48555.0,51.8485,51.8664,51.8307,51.8575,48555.0
2019-07-19 11:10:00,58.01,58.04,57.99,58.01,31063.0,51.8575,51.8843,51.8396,51.8575,31063.0
2019-07-19 11:20:00,58.01,58.04,57.99,58.04,42935.0,51.8575,51.8843,51.8396,51.8843,42935.0
2019-07-19 11:30:00,58.04,58.04,57.98,57.98,76607.0,51.8843,51.8843,51.8307,51.8307,76607.0
2019-07-19 11:40:00,57.98,58.0,57.96,58.0,43003.0,51.8307,51.8485,51.8128,51.8485,43003.0
2019-07-19 11:50:00,58.0,58.01,57.98,57.99,31378.0,51.8485,51.8575,51.8307,51.8396,31378.0
2019-07-19 12:00:00,58.0,58.03,57.99,58.03,57323.0,51.8485,51.8753,51.8396,51.8753,57323.0
2019-07-19 12:10:00,58.03,58.06,58.03,58.05,43439.0,51.8753,51.9022,51.8753,51.8932,43439.0
2019-07-19 12:20:00,58.05,58.07,58.03,58.07,14573.0,51.8932,51.9111,51.8753,51.9111,14573.0
2019-07-19 12:30:00,58.07,58.08,58.06,58.08,9133.0,51.9111,51.92,51.9022,51.92,9133.0
2019-07-19 12:40:00,58.08,58.09,58.06,58.07,11194.0,51.92,51.929,51.9022,51.9111,11194.0
2019-07-19 12:50:00,58.08,58.1,58.06,58.06,8100.0,51.92,51.9379,51.9022,51.9022,8100.0
2019-07-19 13:00:00,58.06,58.06,58.04,58.05,24163.0,51.9022,51.9022,51.8843,51.8932,24163.0
2019-07-19 13:10:00,58.05,58.05,58.02,58.02,13596.0,51.8932,51.8932,51.8664,51.8664,13596.0
2019-07-19 13:20:00,58.02,58.03,57.99,58.0,60465.0,51.8664,51.8753,51.8396,51.8485,60465.0
2019-07-19 13:30:00,58.0,58.0,57.97,57.97,82460.0,51.8485,51.8485,51.8217,51.8217,82460.0
2019-07-19 13:40:00,57.97,57.99,57.96,57.97,87870.0,51.8217,51.8396,51.8128,51.8217,87870.0
2019-07-19 13:50:00,57.98,58.0,57.95,57.99,19971.0,51.8307,51.8485,51.8038,51.8396,19971.0
2019-07-19 14:00:00,57.99,58.01,57.89,57.9,171792.0,51.8396,51.8575,51.7502,51.7591,171792.0
2019-07-19 14:10:00,57.89,57.91,57.8,57.85,493031.0,51.7502,51.7681,51.6697,51.7144,493031.0
2019-07-19 14:20:00,57.85,57.89,57.83,57.85,72188.0,51.7144,51.7502,51.6966,51.7144,72188.0
2019-07-19 14:30:00,57.85,57.87,57.8,57.83,27368.0,51.7144,51.7323,51.6697,51.6966,27368.0
2019-07-19 14:40:00,57.84,57.85,57.81,57.82,28716.0,51.7055,51.7144,51.6787,51.6876,28716.0
2019-07-19 14:50:00,57.83,57.84,57.81,57.82,68839.0,51.6966,51.7055,51.6787,51.6876,68839.0
2019-07-19 15:00:00,57.82,57.82,57.76,57.77,64817.0,51.6876,51.6876,51.634,51.6429,64817.0
2019-07-19 15:10:00,57.77,57.78,57.75,57.76,35609.0,51.6429,51.6519,51.625,51.634,35609.0
2019-07-19 15:20:00,57.76,57.77,57.72,57.76,35736.0,51.634,51.6429,51.5982,51.634,35736.0
2019-07-19 15:30:00,57.76,57.78,57.7,57.74,96148.0,51.634,51.6519,51.5803,51.6161,96148.0
2019-07-19 15:40:00,57.74,57.76,57.69,57.71,186082.0,51.6161,51.634,51.5714,51.5893,186082.0
2019-07-19 15:50:00,57.71,57.77,57.71,57.74,107288.0,51.5893,51.6429,51.5893,51.6161,107288.0
2019-07-22 09:30:00,58.14,58.2,58.11,58.15,247542.0,51.9737,52.0273,51.9469,51.9826,247542.0
2019-07-22 09:40:00,58.15,58.2,58.13,58.19,22841.0,51.9826,52.0273,51.9647,52.0184,22841.0
2019-07-22 09:50:00,58.19,58.2,58.16,58.18,50748.0,52.0184,52.0273,51.9916,52.0094,50748.0
2019-07-22 10:00:00,58.17,58.18,58.11,58.13,66386.0,52.0005,52.0094,51.9469,51.9647,66386.0
2019-07-22 10:10:00,58.13,58.13,58.1,58.1,29234.0,51.9647,51.9647,51.9379,51.9379,29234.0
2019-07-22 10:20:00,58.11,58.15,58.1,58.15,40714.0,51.9469,51.9826,51.9379,51.9826,40714.0
2019-07-22 10:30:00,58.16,58.16,58.08,58.15,99291.0,51.9916,51.9916,51.92,51.9826,99291.0
2019-07-22 10:40:00,58.15,58.15,58.07,58.09,41458.0,51.9826,51.9826,51.9111,51.929,41458.0
2019-07-22 10:50:00,58.09,58.12,58.07,58.11,30304.0,51.929,51.9558,51.9111,51.9469,30304.0
2019-07-22 11:00:00,58.11,58.13,58.1,58.12,13312.0,51.9469,51.9647,51.9379,51.9558,13312.0
2019-07-22 11:10:00,58.12,58.13,58.07,58.09,29109.0,51.9558,51.9647,51.9111,51.929,29109.0
2019-07-22 11:20:00,58.08,58.13,58.07,58.13,11365.0,51.92,51.9647,51.9111,51.9647,11365.0
2019-07-22 11:30:00,58.14,58.16,58.12,58.15,30865.0,51.9737,51.9916,51.9558,51.9826,30865.0
2019-07-22 11:40:00,58.15,58.15,58.12,58.13,5767.0,51.9826,51.9826,51.9558,51.9647,5767.0
2019-07-22 11:50:00,58.12,58.13,58.11,58.11,9041.0,51.9558,51.9647,51.9469,51.9469,9041.0
2019-07-22 12:00:00,58.11,58.11,58.06,58.07,52679.0,51.9469,51.9469,51.9022,51.9111,52679.0
2019-07-22 12:10:00,58.08,58.1,58.06,58.08,28522.0,51.92,51.9379,51.9022,51.92,28522.0
2019-07-22 12:20:00,58.08,58.1,58.08,58.09,26301.0,51.92,51.9379,51.92,51.929,26301.0
2019-07-22 12:30:00,58.1,58.12,58.09,58.12,26753.0,51.9379,51.9558,51.929,51.9558,26753.0
2019-07-22 12:40:00,58.11,58.14,58.1,58.11,7871.0,51.9469,51.9737,51.9379,51.9469,7871.0
2019-07-22 12:50:00,58.11,58.12,58.09,58.12,25261.0,51.9469,51.9558,51.929,51.9558,25261.0
2019-07-22 13:00:00,58.11,58.11,58.08,58.08,26414.0,51.9469,51.9469,51.92,51.92,26414.0
2019-07-22 13:10:00,58.08,58.1,58.08,58.09,8822.0,51.92,51.9379,51.92,51.929,8822.0
2019-07-22 13:20:00,58.1,58.1,58.07,58.08,28353.0,51.9379,51.9379,51.9111,51.92,28353.0
2019-07-22 13:30:00,58.08,58.1,58.07,58.09,16593.0,51.92,51.9379,51.9111,51.929,16593.0
2019-07-22 13:40:00,58.09,58.11,58.08,58.09,15886.0,51.929,51.9469,51.92,51.929,15886.0
2019-07-22 13:50:00,58.09,58.1,58.09,58.1,16289.0,51.929,51.9379,51.929,51.9379,16289.0
2019-07-22 14:00:00,58.1,58.12,58.09,58.1,16931.0,51.9379,51.9558,51.929,51.9379,16931.0
2019-07-22 14:10:00,58.1,58.12,58.09,58.1,24741.0,51.9379,51.9558,51.929,51.9379,24741.0
2019-07-22 14:20:00,58.1,58.1,58.08,58.09,29851.0,51.9379,51.9379,51.92,51.929,29851.0
2019-07-22 14:30:00,58.09,58.1,58.08,58.09,28993.0,51.929,51.9379,51.92,51.929,28993.0
2019-07-22 14:40:00,58.08,58.09,58.06,58.08,43676.0,51.92,51.929,51.9022,51.92,43676.0
2019-07-22 14:50:00,58.09,58.1,58.07,58.09,26517.0,51.929,51.9379,51.9111,51.929,26517.0
2019-07-22 15:00:00,58.09,58.12,58.08,58.11,43712.0,51.929,51.9558,51.92,51.9469,43712.0
2019-07-22 15:10:00,58.11,58.11,58.08,58.08,11486.0,51.9469,51.9469,51.92,51.92,11486.0
2019-07-22 15:20:00,58.08,58.09,58.05,58.07,30146.0,51.92,51.929,51.8932,51.9111,30146.0
2019-07-22 15:30:00,58.06,58.07,58.03,58.03,49874.0,51.9022,51.9111,51.8753,51.8753,49874.0
2019-07-22 15:40:00,58.03,58.05,58.02,58.04,63666.0,51.8753,51.8932,51.8664,51.8843,63666.0
2019-07-22 15:50:00,58.04,58.1,58.03,58.1,203085.0,51.8843,51.9379,51.8753,51.9379,203085.0
2019-07-23 09:30:00,58.18,58.18,58.12,58.12,74094.0,52.0094,52.0094,51.9558,51.9558,74094.0
2019-07-23 09:40:00,58.12,58.13,58.08,58.1,81099.0,51.9558,51.9647,51.92,51.9379,81099.0
2019-07-23 09:50:00,58.1,58.1,58.04,58.05,70407.0,51.9379,51.9379,51.8843,51.8932,70407.0
2019-07-23 10:00:00,58.05,58.09,58.04,58.07,73837.0,51.8932,51.929,51.8843,51.9111,73837.0
2019-07-23 10:10:00,58.06,58.06,58.03,58.04,76693.0,51.9022,51.9022,51.8753,51.8843,76693.0
2019-07-23 10:20:00,58.04,58.07,58.0,58.07,75872.0,51.8843,51.9111,51.8485,51.9111,75872.0
2019-07-23 10:30:00,58.07,58.13,58.06,58.12,55226.0,51.9111,51.9647,51.9022,51.9558,55226.0
2019-07-23 10:40:00,58.12,58.13,58.1,58.1,21124.0,51.9558,51.9647,51.9379,51.9379,21124.0
2019-07-23 10:50:00,58.11,58.15,58.1,58.12,22635.0,51.9469,51.9826,51.9379,51.9558,22635.0
2019-07-23 11:00:00,58.11,58.11,58.08,58.1,29588.0,51.9469,51.9469,51.92,51.9379,29588.0
2019-07-23 11:10:00,58.1,58.12,58.09,58.12,46579.0,51.9379,51.9558,51.929,51.9558,46579.0
2019-07-23 11:20:00,58.12,58.15,58.11,58.11,47274.0,51.9558,51.9826,51.9469,51.9469,47274.0
2019-07-23 11:30:00,58.11,58.12,58.04,58.07,88842.0,51.9469,51.9558,51.8843,51.9111,88842.0
2019-07-23 11:40:00,58.08,58.08,58.05,58.07,38060.0,51.92,51.92,51.8932,51.9111,38060.0
2019-07-23 11:50:00,58.08,58.09,58.05,58.07,25024.0,51.92,51.929,51.8932,51.9111,25024.0
2019-07-23 12:00:00,58.06,58.07,58.05,58.07,26569.0,51.9022,51.9111,51.8932,51.9111,26569.0
2019-07-23 12:10:00,58.07,58.09,58.05,58.07,15223.0,51.9111,51.929,51.8932,51.9111,15223.0
2019-07-23 12:20:00,58.07,58.07,58.02,58.02,20442.0,51.9111,51.9111,51.8664,51.8664,20442.0
2019-07-23 12:30:00,58.02,58.04,58.0,58.04,43864.0,51.8664,51.8843,51.8485,51.8843,43864.0
2019-07-23 12:40:00,58.04,58.05,58.03,58.04,7611.0,51.8843,51.8932,51.8753,51.8843,7611.0
2019-07-23 12:50:00,58.04,58.04,57.99,58.02,39990.0,51.8843,51.8843,51.8396,51.8664,39990.0
2019-07-23 13:00:00,58.02,58.02,58.0,58.01,18806.0,51.8664,51.8664,51.8485,51.8575,18806.0
2019-07-23 13:10:00,58.0,58.01,57.98,58.0,39946.0,51.8485,51.8575,51.8307,51.8485,39946.0
2019-07-23 13:20:00,58.0,58.0,57.97,57.98,32343.0,51.8485,51.8485,51.8217,51.8307,32343.0
2019-07-23 13:30:00,57.98,57.99,57.97,57.97,60099.0,51.8307,51.8396,51.8217,51.8217,60099.0
2019-07-23 13:40:00,57.97,58.17,57.96,58.13,164270.0,51.8217,52.0005,51.8128,51.9647,164270.0
2019-07-23 13:50:00,58.13,58.16,58.1,58.14,39011.0,51.9647,51.9916,51.9379,51.9737,39011.0
2019-07-23 14:00:00,58.14,58.18,58.1,58.11,32002.0,51.9737,52.0094,51.9379,51.9469,32002.0
2019-07-23 14:10:00,58.11,58.12,58.09,58.12,19070.0,51.9469,51.9558,51.929,51.9558,19070.0
2019-07-23 14:20:00,58.12,58.12,58.1,58.11,25749.0,51.9558,51.9558,51.9379,51.9469,25749.0
2019-07-23 14:30:00,58.11,58.11,58.09,58.11,25132.0,51.9469,51.9469,51.929,51.9469,25132.0
2019-07-23 14:40:00,58.11,58.14,58.1,58.13,20920.0,51.9469,51.9737,51.9379,51.9647,20920.0
2019-07-23 14:50:00,58.14,58.14,58.12,58.13,18960.0,51.9737,51.9737,51.9558,51.9647,18960.0
2019-07-23 15:00:00,58.13,58.13,58.09,58.1,22167.0,51.9647,51.9647,51.929,51.9379,22167.0
2019-07-23 15:10:00,58.1,58.1,58.07,58.09,10862.0,51.9379,51.9379,51.9111,51.929,10862.0
2019-07-23 15:20:00,58.09,58.11,58.09,58.1,20540.0,51.929,51.9469,51.929,51.9379,20540.0
2019-07-23 15:30:00,58.11,58.13,58.1,58.12,15509.0,51.9469,51.9647,51.9379,51.9558,15509.0
2019-07-23 15:40:00,58.11,58.13,58.09,58.1,35889.0,51.9469,51.9647,51.929,51.9379,35889.0
2019-07-23 15:50:00,58.1,58.12,58.07,58.09,183262.0,51.9379,51.9558,51.9111,51.929,183262.0
2019-07-24 09:30:00,57.74,57.79,57.71,57.76,61418.0,51.6161,51.6608,51.5893,51.634,61418.0
2019-07-24 09:40:00,57.77,57.81,57.74,57.8,65090.0,51.6429,51.6787,51.6161,51.6697,65090.0
2019-07-24 09:50:00,57.81,57.85,57.8,57.82,47725.0,51.6787,51.7144,51.6697,51.6876,47725.0
2019-07-24 10:00:00,57.82,57.89,57.82,57.89,32951.0,51.6876,51.7502,51.6876,51.7502,32951.0
2019-07-24 10:10:00,57.89,57.89,57.83,57.86,33809.0,51.7502,51.7502,51.6966,51.7234,33809.0
2019-07-24 10:20:00,57.85,57.86,57.84,57.84,27334.0,51.7144,51.7234,51.7055,51.7055,27334.0
2019-07-24 10:30:00,57.85,57.89,57.82,57.87,19486.0,51.7144,51.7502,51.6876,51.7323,19486.0
2019-07-24 10:40:00,57.88,57.88,57.81,57.83,14803.0,51.7413,51.7413,51.6787,51.6966,14803.0
2019-07-24 10:50:00,57.83,57.83,57.79,57.82,18591.0,51.6966,51.6966,51.6608,51.6876,18591.0
2019-07-24 11:00:00,57.82,57.85,57.8,57.85,17867.0,51.6876,51.7144,51.6697,51.7144,17867.0
2019-07-24 11:10:00,57.85,57.87,57.84,57.86,131248.0,51.7144,51.7323,51.7055,51.7234,131248.0
2019-07-24 11:20:00,57.86,57.87,57.83,57.85,122948.0,51.7234,51.7323,51.6966,51.7144,122948.0
2019-07-24 11:30:00,57.85,57.86,57.83,57.84,25190.0,51.7144,51.7234,51.6966,51.7055,25190.0
2019-07-24 11:40:00,57.84,57.84,57.8,57.82,13864.0,51.7055,51.7055,51.6697,51.6876,13864.0
2019-07-24 11:50:00,57.82,57.83,57.79,57.81,21696.0,51.6876,51.6966,51.6608,51.6787,21696.0
2019-07-24 12:00:00,57.81,57.83,57.8,57.81,19148.0,51.6787,51.6966,51.6697,51.6787,19148.0
2019-07-24 12:10:00,57.82,57.84,57.81,57.84,11599.0,51.6876,51.7055,51.6787,51.7055,11599.0
2019-07-24 12:20:00,57.84,57.87,57.83,57.84,6471.0,51.7055,51.7323,51.6966,51.7055,6471.0
2019-07-24 12:30:00,57.85,57.86,57.83,57.84,30470.0,51.7144,51.7234,51.6966,51.7055,30470.0
2019-07-24 12:40:00,57.85,57.86,57.84,57.86,11333.0,51.7144,51.7234,51.7055,51.7234,11333.0
2019-07-24 12:50:00,57.86,57.86,57.83,57.86,13379.0,51.7234,51.7234,51.6966,51.7234,13379.0
2019-07-24 13:00:00,57.86,57.89,57.82,57.85,29362.0,51.7234,51.7502,51.6876,51.7144,29362.0
2019-07-24 13:10:00,57.84,57.84,57.82,57.83,6977.0,51.7055,51.7055,51.6876,51.6966,6977.0
2019-07-24 13:20:00,57.83,57.85,57.82,57.83,8116.0,51.6966,51.7144,51.6876,51.6966,8116.0
2019-07-24 13:30:00,57.82,57.84,57.82,57.82,22407.0,51.6876,51.7055,51.6876,51.6876,22407.0
2019-07-24 13:40:00,57.82,57.84,57.8,57.84,4600.0,51.6876,51.7055,51.6697,51.7055,4600.0
2019-07-24 13:50:00,57.83,57.83,57.8,57.8,5231.0,51.6966,51.6966,51.6697,51.6697,5231.0
2019-07-24 14:00:00,57.8,57.82,57.79,57.8,13709.0,51.6697,51.6876,51.6608,51.6697,13709.0
2019-07-24 14:10:00,57.79,57.8,57.78,57.78,39340.0,51.6608,51.6697,51.6519,51.6519,39340.0
2019-07-24 14:20:00,57.78,57.78,57.76,57.76,102109.0,51.6519,51.6519,51.634,51.634,102109.0
2019-07-24 14:30:00,57.76,57.77,57.75,57.76,65679.0,51.634,51.6429,51.625,51.634,65679.0
2019-07-24 14:40:00,57.75,57.76,57.74,57.76,53570.0,51.625,51.634,51.6161,51.634,53570.0
2019-07-24 14:50:00,57.76,57.77,57.73,57.76,103698.0,51.634,51.6429,51.6072,51.634,103698.0
2019-07-24 15:00:00,57.76,57.76,57.73,57.74,50822.0,51.634,51.634,51.6072,51.6161,50822.0
2019-07-24 15:10:00,57.73,57.78,57.73,57.77,25409.0,51.6072,51.6519,51.6072,51.6429,25409.0
2019-07-24 15:20:00,57.76,57.78,57.74,57.78,32583.0,51.634,51.6519,51.6161,51.6519,32583.0
2019-07-24 15:30:00,57.77,57.8,57.77,57.8,170519.0,51.6429,51.6697,51.6429,51.6697,170519.0
2019-07-24 15:40:00,57.8,57.81,57.77,57.79,129484.0,51.6697,51.6787,51.6429,51.6608,129484.0
2019-07-24 15:50:00,57.79,57.81,57.76,57.78,85380.0,51.6608,51.6787,51.634,51.6519,85380.0
2019-07-25 09:30:00,57.31,57.4,57.25,57.28,197604.0,51.2317,51.3122,51.1781,51.2049,197604.0
2019-07-25 09:40:00,57.28,57.31,57.15,57.21,312825.0,51.2049,51.2317,51.0887,51.1423,312825.0
2019-07-25 09:50:00,57.21,57.23,57.15,57.2,143145.0,51.1423,51.1602,51.0887,51.1334,143145.0
2019-07-25 10:00:00,57.19,57.28,57.17,57.27,91771.0,51.1244,51.2049,51.1066,51.196,91771.0
2019-07-25 10:10:00,57.26,57.28,57.23,57.27,33886.0,51.187,51.2049,51.1602,51.196,33886.0
2019-07-25 10:20:00,57.27,57.28,57.18,57.25,51536.0,51.196,51.2049,51.1155,51.1781,51536.0
2019-07-25 10:30:00,57.26,57.3,57.24,57.3,80095.0,51.187,51.2228,51.1691,51.2228,80095.0
2019-07-25 10:40:00,57.3,57.32,57.26,57.31,51163.0,51.2228,51.2407,51.187,51.2317,51163.0
2019-07-25 10:50:00,57.31,57.32,57.25,57.26,53227.0,51.2317,51.2407,51.1781,51.187,53227.0
2019-07-25 11:00:00,57.26,57.29,57.24,57.26,100363.0,51.187,51.2138,51.1691,51.187,100363.0
2019-07-25 11:10:00,57.27,57.28,57.24,57.25,64946.0,51.196,51.2049,51.1691,51.1781,64946.0
2019-07-25 11:20:00,57.25,57.3,57.23,57.29,50944.0,51.1781,51.2228,51.1602,51.2138,50944.0
2019-07-25 11:30:00,57.29,57.32,57.26,57.28,18603.0,51.2138,51.2407,51.187,51.2049,18603.0
2019-07-25 11:40:00,57.28,57.29,57.24,57.25,38337.0,51.2049,51.2138,51.1691,51.1781,38337.0
2019-07-25 11:50:00,57.25,57.27,57.24,57.25,18161.0,51.1781,51.196,51.1691,51.1781,18161.0
2019-07-25 12:00:00,57.24,57.25,57.18,57.19,34271.0,51.1691,51.1781,51.1155,51.1244,34271.0
2019-07-25 12:10:00,57.19,57.21,57.17,57.2,27325.0,51.1244,51.1423,51.1066,51.1334,27325.0
2019-07-25 12:20:00,57.19,57.2,57.15,57.16,48803.0,51.1244,51.1334,51.0887,51.0976,48803.0
2019-07-25 12:30:00,57.15,57.15,57.09,57.09,51322.0,51.0887,51.0887,51.035,51.035,51322.0
2019-07-25 12:40:00,57.09,57.11,57.07,57.09,132564.0,51.035,51.0529,51.0172,51.035,132564.0
2019-07-25 12:50:00,57.1,57.1,57.0,57.01,118633.0,51.044,51.044,50.9546,50.9635,118633.0
2019-07-25 13:00:00,57.0,57.0,56.93,56.98,46374.0,50.9546,50.9546,50.892,50.9367,46374.0
2019-07-25 13:10:00,56.97,56.98,56.95,56.96,21867.0,50.9278,50.9367,50.9099,50.9188,21867.0
2019-07-25 13:20:00,56.95,57.01,56.93,57.01,22159.0,50.9099,50.9635,50.892,50.9635,22159.0
2019-07-25 13:30:00,57.0,57.07,57.0,57.04,64726.0,50.9546,51.0172,50.9546,50.9903,64726.0
2019-07-25 13:40:00,57.04,57.07,57.03,57.05,21462.0,50.9903,51.0172,50.9814,50.9993,21462.0
2019-07-25 13:50:00,57.05,57.06,57.02,57.03,35024.0,50.9993,51.0082,50.9725,50.9814,35024.0
2019-07-25 14:00:00,57.03,57.07,57.03,57.07,28634.0,50.9814,51.0172,50.9814,51.0172,28634.0
2019-07-25 14:10:00,57.07,57.09,57.06,57.07,82759.0,51.0172,51.035,51.0082,51.0172,82759.0
2019-07-25 14:20:00,57.06,57.07,57.02,57.03,33218.0,51.0082,51.0172,50.9725,50.9814,33218.0
2019-07-25 14:30:00,57.02,57.04,57.01,57.02,15228.0,50.9725,50.9903,50.9635,50.9725,15228.0
2019-07-25 14:40:00,57.03,57.03,56.98,56.99,51696.0,50.9814,50.9814,50.9367,50.9456,51696.0
2019-07-25 14:50:00,56.99,56.99,56.9,56.9,31221.0,50.9456,50.9456,50.8652,50.8652,31221.0
2019-07-25 15:00:00,56.9,56.94,56.88,56.9,40369.0,50.8652,50.901,50.8473,50.8652,40369.0
2019-07-25 15:10:00,56.89,56.92,56.87,56.91,75689.0,50.8563,50.8831,50.8384,50.8741,75689.0
2019-07-25 15:20:00,56.92,56.93,56.89,56.93,25906.0,50.8831,50.892,50.8563,50.892,25906.0
2019-07-25 15:30:00,56.93,56.97,56.93,56.94,80295.0,50.892,50.9278,50.892,50.901,80295.0
2019-07-25 15:40:00,56.94,56.98,56.94,56.95,93656.0,50.901,50.9367,50.901,50.9099,93656.0
2019-07-25 15:50:00,56.95,57.02,56.95,57.02,252602.0,50.9099,50.9725,50.9099,50.9725,252602.0
2019-07-26 09:30:00,57.17,57.22,57.11,57.17,274062.0,51.1066,51.1513,51.0529,51.1066,274062.0
2019-07-26 09:40:00,57.17,57.22,57.16,57.18,216509.0,51.1066,51.1513,51.0976,51.1155,216509.0
2019-07-26 09:50:00,57.18,57.2,57.17,57.19,50154.0,51.1155,51.1334,51.1066,51.1244,50154.0
2019-07-26 10:00:00,57.19,57.19,57.16,57.17,24860.0,51.1244,51.1244,51.0976,51.1066,24860.0
2019-07-26 10:10:00,57.16,57.17,57.07,57.08,72025.0,51.0976,51.1066,51.0172,51.0261,72025.0
2019-07-26 10:20:00,57.08,57.11,57.05,57.11,70268.0,51.0261,51.0529,50.9993,51.0529,70268.0
2019-07-26 10:30:00,57.1,57.13,57.07,57.1,28917.0,51.044,51.0708,51.0172,51.044,28917.0
2019-07-26 10:40:00,57.11,57.11,57.04,57.04,21570.0,51.0529,51.0529,50.9903,50.9903,21570.0
2019-07-26 10:50:00,57.03,57.07,57.03,57.05,13930.0,50.9814,51.0172,50.9814,50.9993,13930.0
2019-07-26 11:00:00,57.05,57.12,57.04,57.1,26570.0,50.9993,51.0619,50.9903,51.044,26570.0
2019-07-26 11:10:00,57.09,57.1,57.06,57.07,10554.0,51.035,51.044,51.0082,51.0172,10554.0
2019-07-26 11:20:00,57.06,57.09,57.06,57.08,20111.0,51.0082,51.035,51.0082,51.0261,20111.0
2019-07-26 11:30:00,57.07,57.08,57.06,57.07,29246.0,51.0172,51.0261,51.0082,51.0172,29246.0
2019-07-26 11:40:00,57.08,57.08,57.05,57.07,14526.0,51.0261,51.0261,50.9993,51.0172,14526.0
2019-07-26 11:50:00,57.07,57.09,57.06,57.09,37513.0,51.0172,51.035,51.0082,51.035,37513.0
2019-07-26 12:00:00,57.09,57.1,57.06,57.1,34225.0,51.035,51.044,51.0082,51.044,34225.0
2019-07-26 12:10:00,57.1,57.12,57.08,57.08,17474.0,51.044,51.0619,51.0261,51.0261,17474.0
2019-07-26 12:20:00,57.07,57.1,57.07,57.09,11170.0,51.0172,51.044,51.0172,51.035,11170.0
2019-07-26 12:30:00,57.08,57.09,57.06,57.09,14634.0,51.0261,51.035,51.0082,51.035,14634.0
2019-07-26 12:40:00,57.09,57.09,57.07,57.09,5200.0,51.035,51.035,51.0172,51.035,5200.0
2019-07-26 12:50:00,57.09,57.1,57.07,57.08,11882.0,51.035,51.044,51.0172,51.0261,11882.0
2019-07-26 13:00:00,57.07,57.08,57.06,57.07,10390.0,51.0172,51.0261,51.0082,51.0172,10390.0
2019-07-26 13:10:00,57.07,57.08,57.05,57.05,8557.0,51.0172,51.0261,50.9993,50.9993,8557.0
2019-07-26 13:20:00,57.05,57.07,57.05,57.06,15678.0,50.9993,51.0172,50.9993,51.0082,15678.0
2019-07-26 13:30:00,57.05,57.06,57.04,57.05,40098.0,50.9993,51.0082,50.9903,50.9993,40098.0
2019-07-26 13:40:00,57.06,57.07,57.05,57.05,11188.0,51.0082,51.0172,50.9993,50.9993,11188.0
2019-07-26 13:50:00,57.05,57.08,57.05,57.08,8248.0,50.9993,51.0261,50.9993,51.0261,8248.0
2019-07-26 14:00:00,57.08,57.08,57.06,57.07,9025.0,51.0261,51.0261,51.0082,51.0172,9025.0
2019-07-26 14:10:00,57.07,57.08,57.06,57.08,8600.0,51.0172,51.0261,51.0082,51.0261,8600.0
2019-07-26 14:20:00,57.08,57.08,57.07,57.08,8568.0,51.0261,51.0261,51.0172,51.0261,8568.0
2019-07-26 14:30:00,57.08,57.08,57.07,57.07,15086.0,51.0261,51.0261,51.0172,51.0172,15086.0
2019-07-26 14:40:00,57.07,57.08,57.06,57.07,41498.0,51.0172,51.0261,51.0082,51.0172,41498.0
2019-07-26 14:50:00,57.07,57.08,57.06,57.07,18042.0,51.0172,51.0261,51.0082,51.0172,18042.0
2019-07-26 15:00:00,57.08,57.09,57.06,57.08,17098.0,51.0261,51.035,51.0082,51.0261,17098.0
2019-07-26 15:10:00,57.08,57.09,57.06,57.08,21734.0,51.0261,51.035,51.0082,51.0261,21734.0
2019-07-26 15:20:00,57.08,57.1,57.07,57.09,21805.0,51.0261,51.044,51.0172,51.035,21805.0
2019-07-26 15:30:00,57.09,57.13,57.09,57.12,22707.0,51.035,51.0708,51.035,51.0619,22707.0
2019-07-26 15:40:00,57.12,57.12,57.09,57.1,22912.0,51.0619,51.0619,51.035,51.044,22912.0
2019-07-26 15:50:00,57.09,57.12,57.06,57.12,188277.0,51.035,51.0619,51.0082,51.0619,188277.0
2019-07-29 09:30:00,56.34,56.39,56.29,56.34,59584.0,50.3646,50.4093,50.3199,50.3646,59584.0
2019-07-29 09:40:00,56.34,56.34,56.27,56.29,88447.0,50.3646,50.3646,50.302,50.3199,88447.0
2019-07-29 09:50:00,56.29,56.29,56.22,56.25,58683.0,50.3199,50.3199,50.2573,50.2841,58683.0
2019-07-29 10:00:00,56.25,56.26,56.23,56.24,26024.0,50.2841,50.2931,50.2663,50.2752,26024.0
2019-07-29 10:10:00,56.24,56.27,56.21,56.26,28536.0,50.2752,50.302,50.2484,50.2931,28536.0
2019-07-29 10:20:00,56.26,56.29,56.25,56.27,17358.0,50.2931,50.3199,50.2841,50.302,17358.0
2019-07-29 10:30:00,56.28,56.3,56.25,56.27,72598.0,50.311,50.3288,50.2841,50.302,72598.0
2019-07-29 10:40:00,56.27,56.31,56.26,56.3,43185.0,50.302,50.3378,50.2931,50.3288,43185.0
2019-07-29 10:50:00,56.3,56.34,56.29,56.3,35350.0,50.3288,50.3646,50.3199,50.3288,35350.0
2019-07-29 11:00:00,56.3,56.32,56.29,56.3,37813.0,50.3288,50.3467,50.3199,50.3288,37813.0
2019-07-29 11:10:00,56.29,56.32,56.28,56.31,16780.0,50.3199,50.3467,50.311,50.3378,16780.0
2019-07-29 11:20:00,56.32,56.33,56.27,56.29,62236.0,50.3467,50.3556,50.302,50.3199,62236.0
2019-07-29 11:30:00,56.28,56.3,56.26,56.3,8522.0,50.311,50.3288,50.2931,50.3288,8522.0
2019-07-29 11:40:00,56.3,56.32,56.29,56.31,31055.0,50.3288,50.3467,50.3199,50.3378,31055.0
2019-07-29 11:50:00,56.32,56.36,56.31,56.36,43621.0,50.3467,50.3825,50.3378,50.3825,43621.0
2019-07-29 12:00:00,56.36,56.36,56.33,56.35,13438.0,50.3825,50.3825,50.3556,50.3735,13438.0
2019-07-29 12:10:00,56.35,56.35,56.31,56.32,12184.0,50.3735,50.3735,50.3378,50.3467,12184.0
2019-07-29 12:20:00,56.33,56.33,56.31,56.33,9129.0,50.3556,50.3556,50.3378,50.3556,9129.0
2019-07-29 12:30:00,56.33,56.33,56.3,56.3,17862.0,50.3556,50.3556,50.3288,50.3288,17862.0
2019-07-29 12:40:00,56.3,56.34,56.3,56.34,14054.0,50.3288,50.3646,50.3288,50.3646,14054.0
2019-07-29 12:50:00,56.33,56.37,56.33,56.37,15535.0,50.3556,50.3914,50.3556,50.3914,15535.0
2019-07-29 13:00:00,56.37,56.37,56.33,56.34,19023.0,50.3914,50.3914,50.3556,50.3646,19023.0
2019-07-29 13:10:00,56.35,56.38,56.34,56.37,47106.0,50.3735,50.4003,50.3646,50.3914,47106.0
2019-07-29 13:20:00,56.37,56.38,56.35,56.37,31978.0,50.3914,50.4003,50.3735,50.3914,31978.0
2019-07-29 13:30:00,56.36,56.39,56.36,56.38,24953.0,50.3825,50.4093,50.3825,50.4003,24953.0
2019-07-29 13:40:00,56.38,56.39,56.36,56.38,31688.0,50.4003,50.4093,50.3825,50.4003,31688.0
2019-07-29 13:50:00,56.38,56.38,56.36,56.37,15065.0,50.4003,50.4003,50.3825,50.3914,15065.0
2019-07-29 14:00:00,56.37,56.4,56.36,56.4,44829.0,50.3914,50.4182,50.3825,50.4182,44829.0
2019-07-29 14:10:00,56.4,56.42,56.39,56.41,80417.0,50.4182,50.4361,50.4093,50.4272,80417.0
2019-07-29 14:20:00,56.41,56.42,56.4,56.42,12881.0,50.4272,50.4361,50.4182,50.4361,12881.0
2019-07-29 14:30:00,56.41,56.41,56.39,56.39,15626.0,50.4272,50.4272,50.4093,50.4093,15626.0
2019-07-29 14:40:00,56.39,56.41,56.39,56.4,28831.0,50.4093,50.4272,50.4093,50.4182,28831.0
2019-07-29 14:50:00,56.41,56.44,56.4,56.43,50325.0,50.4272,50.454,50.4182,50.445,50325.0
2019-07-29 15:00:00,56.44,56.46,56.4,56.43,91154.0,50.454,50.4719,50.4182,50.445,91154.0
2019-07-29 15:10:00,56.42,56.43,56.4,56.42,34447.0,50.4361,50.445,50.4182,50.4361,34447.0
2019-07-29 15:20:00,56.42,56.43,56.39,56.4,41628.0,50.4361,50.445,50.4093,50.4182,41628.0
2019-07-29 15:30:00,56.4,56.42,56.38,56.41,66999.0,50.4182,50.4361,50.4003,50.4272,66999.0
2019-07-29 15:40:00,56.41,56.43,56.41,56.43,47332.0,50.4272,50.445,50.4272,50.445,47332.0
2019-07-29 15:50:00,56.43,56.44,56.4,56.43,281992.0,50.445,50.454,50.4182,50.445,281992.0
2019-07-30 09:30:00,56.38,56.4,56.27,56.31,118239.0,50.4003,50.4182,50.302,50.3378,118239.0
2019-07-30 09:40:00,56.32,56.37,56.31,56.33,86820.0,50.3467,50.3914,50.3378,50.3556,86820.0
2019-07-30 09:50:00,56.33,56.37,56.3,56.35,47819.0,50.3556,50.3914,50.3288,50.3735,47819.0
2019-07-30 10:00:00,56.34,56.35,56.31,56.32,63620.0,50.3646,50.3735,50.3378,50.3467,63620.0
2019-07-30 10:10:00,56.32,56.38,56.28,56.37,97389.0,50.3467,50.4003,50.311,50.3914,97389.0
2019-07-30 10:20:00,56.37,56.38,56.33,56.36,56218.0,50.3914,50.4003,50.3556,50.3825,56218.0
2019-07-30 10:30:00,56.36,56.4,56.34,56.35,60141.0,50.3825,50.4182,50.3646,50.3735,60141.0
2019-07-30 10:40:00,56.35,56.38,56.27,56.28,292309.0,50.3735,50.4003,50.302,50.311,292309.0
2019-07-30 10:50:00,56.29,56.31,56.27,56.28,29147.0,50.3199,50.3378,50.302,50.311,29147.0
2019-07-30 11:00:00,56.28,56.38,56.27,56.36,53209.0,50.311,50.4003,50.302,50.3825,53209.0
2019-07-30 11:10:00,56.36,56.36,56.33,56.33,25541.0,50.3825,50.3825,50.3556,50.3556,25541.0
2019-07-30 11:20:00,56.33,56.33,56.3,56.31,13626.0,50.3556,50.3556,50.3288,50.3378,13626.0
2019-07-30 11:30:00,56.3,56.34,56.27,56.28,25510.0,50.3288,50.3646,50.302,50.311,25510.0
2019-07-30 11:40:00,56.29,56.3,56.28,56.28,8341.0,50.3199,50.3288,50.311,50.311,8341.0
2019-07-30 11:50:00,56.28,56.3,56.27,56.28,15061.0,50.311,50.3288,50.302,50.311,15061.0
2019-07-30 12:00:00,56.27,56.31,56.27,56.31,30825.0,50.302,50.3378,50.302,50.3378,30825.0
2019-07-30 12:10:00,56.3,56.31,56.29,56.3,6247.0,50.3288,50.3378,50.3199,50.3288,6247.0
2019-07-30 12:20:00,56.29,56.3,56.28,56.3,24541.0,50.3199,50.3288,50.311,50.3288,24541.0
2019-07-30 12:30:00,56.3,56.3,56.25,56.26,13871.0,50.3288,50.3288,50.2841,50.2931,13871.0
2019-07-30 12:40:00,56.26,56.26,56.24,56.24,8481.0,50.2931,50.2931,50.2752,50.2752,8481.0
2019-07-30 12:50:00,56.24,56.24,56.21,56.23,25003.0,50.2752,50.2752,50.2484,50.2663,25003.0
2019-07-30 13:00:00,56.23,56.24,56.22,56.23,13626.0,50.2663,50.2752,50.2573,50.2663,13626.0
2019-07-30 13:10:00,56.23,56.24,56.21,56.22,36384.0,50.2663,50.2752,50.2484,50.2573,36384.0
2019-07-30 13:20:00,56.22,56.24,56.22,56.22,67527.0,50.2573,50.2752,50.2573,50.2573,67527.0
2019-07-30 13:30:00,56.23,56.24,56.21,56.22,46618.0,50.2663,50.2752,50.2484,50.2573,46618.0
2019-07-30 13:40:00,56.22,56.24,56.21,56.23,91640.0,50.2573,50.2752,50.2484,50.2663,91640.0
2019-07-30 13:50:00,56.23,56.25,56.22,56.23,35382.0,50.2663,50.2841,50.2573,50.2663,35382.0
2019-07-30 14:00:00,56.23,56.37,56.22,56.36,205942.0,50.2663,50.3914,50.2573,50.3825,205942.0
2019-07-30 14:10:00,56.36,56.37,56.34,56.36,39893.0,50.3825,50.3914,50.3646,50.3825,39893.0
2019-07-30 14:20:00,56.36,56.36,56.33,56.33,13607.0,50.3825,50.3825,50.3556,50.3556,13607.0
2019-07-30 14:30:00,56.33,56.34,56.31,56.32,16387.0,50.3556,50.3646,50.3378,50.3467,16387.0
2019-07-30 14:40:00,56.31,56.32,56.29,56.3,30752.0,50.3378,50.3467,50.3199,50.3288,30752.0
2019-07-30 14:50:00,56.3,56.31,56.28,56.29,36269.0,50.3288,50.3378,50.311,50.3199,36269.0
2019-07-30 15:00:00,56.3,56.31,56.27,56.28,28650.0,50.3288,50.3378,50.302,50.311,28650.0
2019-07-30 15:10:00,56.28,56.3,56.27,56.29,12730.0,50.311,50.3288,50.302,50.3199,12730.0
2019-07-30 15:20:00,56.29,56.32,56.28,56.3,258204.0,50.3199,50.3467,50.311,50.3288,258204.0
2019-07-30 15:30:00,56.3,56.31,56.29,56.3,32672.0,50.3288,50.3378,50.3199,50.3288,32672.0
2019-07-30 15:40:00,56.29,56.34,56.27,56.34,69685.0,50.3199,50.3646,50.302,50.3646,69685.0
2019-07-30 15:50:00,56.34,56.37,56.31,56.35,332452.0,50.3646,50.3914,50.3378,50.3735,332452.0
2019-07-31 09:30:00,56.09,56.09,56.05,56.06,77724.0,50.1411,50.1411,50.1053,50.1143,77724.0
2019-07-31 09:40:00,56.06,56.11,56.05,56.07,85794.0,50.1143,50.159,50.1053,50.1232,85794.0
2019-07-31 09:50:00,56.07,56.08,56.03,56.05,35870.0,50.1232,50.1322,50.0875,50.1053,35870.0
2019-07-31 10:00:00,56.05,56.05,56.03,56.04,34931.0,50.1053,50.1053,50.0875,50.0964,34931.0
2019-07-31 10:10:00,56.05,56.06,56.02,56.05,46349.0,50.1053,50.1143,50.0785,50.1053,46349.0
2019-07-31 10:20:00,56.05,56.07,56.03,56.04,41788.0,50.1053,50.1232,50.0875,50.0964,41788.0
2019-07-31 10:30:00,56.04,56.07,56.02,56.03,68108.0,50.0964,50.1232,50.0785,50.0875,68108.0
2019-07-31 10:40:00,56.03,56.05,56.0,56.05,29074.0,50.0875,50.1053,50.0606,50.1053,29074.0
2019-07-31 10:50:00,56.05,56.06,56.03,56.04,22767.0,50.1053,50.1143,50.0875,50.0964,22767.0
2019-07-31 11:00:00,56.04,56.05,56.03,56.05,26958.0,50.0964,50.1053,50.0875,50.1053,26958.0
2019-07-31 11:10:00,56.05,56.05,56.03,56.03,11543.0,50.1053,50.1053,50.0875,50.0875,11543.0
2019-07-31 11:20:00,56.04,56.05,56.0,56.0,42749.0,50.0964,50.1053,50.0606,50.0606,42749.0
2019-07-31 11:30:00,56.01,56.01,55.99,56.0,40246.0,50.0696,50.0696,50.0517,50.0606,40246.0
2019-07-31 11:40:00,56.0,56.02,56.0,56.01,16780.0,50.0606,50.0785,50.0606,50.0696,16780.0
2019-07-31 11:50:00,56.02,56.02,56.01,56.02,11296.0,50.0785,50.0785,50.0696,50.0785,11296.0
2019-07-31 12:00:00,56.02,56.02,55.99,55.99,11756.0,50.0785,50.0785,50.0517,50.0517,11756.0
2019-07-31 12:10:00,55.99,56.0,55.98,55.99,21005.0,50.0517,50.0606,50.0428,50.0517,21005.0
2019-07-31 12:20:00,55.99,56.0,55.96,55.97,58516.0,50.0517,50.0606,50.0249,50.0338,58516.0
2019-07-31 12:30:00,55.97,55.98,55.95,55.96,80989.0,50.0338,50.0428,50.016,50.0249,80989.0
2019-07-31 12:40:00,55.96,55.97,55.94,55.96,55259.0,50.0249,50.0338,50.007,50.0249,55259.0
2019-07-31 12:50:00,55.96,55.97,55.95,55.96,19817.0,50.0249,50.0338,50.016,50.0249,19817.0
2019-07-31 13:00:00,55.96,55.97,55.93,55.93,308483.0,50.0249,50.0338,49.9981,49.9981,308483.0
2019-07-31 13:10:00,55.93,55.95,55.92,55.95,16752.0,49.9981,50.016,49.9891,50.016,16752.0
2019-07-31 13:20:00,55.95,55.97,55.94,55.96,44617.0,50.016,50.0338,50.007,50.0249,44617.0
2019-07-31 13:30:00,55.96,56.0,55.96,55.97,28170.0,50.0249,50.0606,50.0249,50.0338,28170.0
2019-07-31 13:40:00,55.98,56.0,55.95,55.96,279656.0,50.0428,50.0606,50.016,50.0249,279656.0
2019-07-31 13:50:00,55.96,56.09,55.94,56.09,53232.0,50.0249,50.1411,50.007,50.1411,53232.0
2019-07-31 14:00:00,56.06,56.06,55.64,55.87,315150.0,50.1143,50.1143,49.7388,49.9444,315150.0
2019-07-31 14:10:00,55.86,56.09,55.84,55.95,229181.0,49.9355,50.1411,49.9176,50.016,229181.0
2019-07-31 14:20:00,55.94,55.99,55.87,55.91,116089.0,50.007,50.0517,49.9444,49.9802,116089.0
2019-07-31 14:30:00,55.9,55.96,55.63,55.68,360384.0,49.9713,50.0249,49.7299,49.7746,360384.0
2019-07-31 14:40:00,55.66,55.66,55.27,55.28,542728.0,49.7567,49.7567,49.4081,49.417,542728.0
2019-07-31 14:50:00,55.27,55.28,54.93,55.26,543231.0,49.4081,49.417,49.1041,49.3991,543231.0
2019-07-31 15:00:00,55.25,55.55,55.17,55.48,620626.0,49.3902,49.6584,49.3187,49.5958,620626.0
2019-07-31 15:10:00,55.47,55.52,55.29,55.46,241209.0,49.5869,49.6316,49.426,49.5779,241209.0
2019-07-31 15:20:00,55.46,55.57,55.45,55.5,188267.0,49.5779,49.6763,49.569,49.6137,188267.0
2019-07-31 15:30:00,55.5,55.54,55.45,55.53,149857.0,49.6137,49.6494,49.569,49.6405,149857.0
2019-07-31 15:40:00,55.53,55.57,55.47,55.52,309369.0,49.6405,49.6763,49.5869,49.6316,309369.0
2019-07-31 15:50:00,55.52,55.52,55.39,55.39,528535.0,49.6316,49.6316,49.5153,49.5153,528535.0
2019-08-01 09:30:00,55.47,55.54,55.42,55.54,193282.0,49.5869,49.6494,49.5422,49.6494,193282.0
2019-08-01 09:40:00,55.54,55.59,55.52,55.58,57509.0,49.6494,49.6941,49.6316,49.6852,57509.0
2019-08-01 09:50:00,55.58,55.6,55.54,55.57,66975.0,49.6852,49.7031,49.6494,49.6763,66975.0
2019-08-01 10:00:00,55.58,55.69,55.57,55.69,201687.0,49.6852,49.7835,49.6763,49.7835,201687.0
2019-08-01 10:10:00,55.69,55.74,55.67,55.73,121145.0,49.7835,49.8282,49.7656,49.8193,121145.0
2019-08-01 10:20:00,55.73,55.8,55.72,55.8,61853.0,49.8193,49.8819,49.8103,49.8819,61853.0
2019-08-01 10:30:00,55.8,55.82,55.74,55.77,49307.0,49.8819,49.8997,49.8282,49.855,49307.0
2019-08-01 10:40:00,55.77,55.78,55.74,55.76,31676.0,49.855,49.864,49.8282,49.8461,31676.0
2019-08-01 10:50:00,55.76,55.82,55.74,55.82,67274.0,49.8461,49.8997,49.8282,49.8997,67274.0
2019-08-01 11:00:00,55.82,55.86,55.76,55.77,140192.0,49.8997,49.9355,49.8461,49.855,140192.0
2019-08-01 11:10:00,55.78,55.81,55.75,55.8,113974.0,49.864,49.8908,49.8372,49.8819,113974.0
2019-08-01 11:20:00,55.8,55.89,55.8,55.89,96234.0,49.8819,49.9623,49.8819,49.9623,96234.0
2019-08-01 11:30:00,55.9,55.91,55.83,55.89,62676.0,49.9713,49.9802,49.9087,49.9623,62676.0
2019-08-01 11:40:00,55.9,55.92,55.88,55.91,71444.0,49.9713,49.9891,49.9534,49.9802,71444.0
2019-08-01 11:50:00,55.91,55.92,55.85,55.86,42542.0,49.9802,49.9891,49.9266,49.9355,42542.0
2019-08-01 12:00:00,55.86,55.87,55.81,55.84,42163.0,49.9355,49.9444,49.8908,49.9176,42163.0
2019-08-01 12:10:00,55.84,55.85,55.81,55.81,17833.0,49.9176,49.9266,49.8908,49.8908,17833.0
2019-08-01 12:20:00,55.82,55.86,55.82,55.86,26265.0,49.8997,49.9355,49.8997,49.9355,26265.0
2019-08-01 12:30:00,55.86,55.9,55.86,55.87,46941.0,49.9355,49.9713,49.9355,49.9444,46941.0
2019-08-01 12:40:00,55.87,55.92,55.86,55.91,30151.0,49.9444,49.9891,49.9355,49.9802,30151.0
2019-08-01 12:50:00,55.91,55.91,55.88,55.89,14567.0,49.9802,49.9802,49.9534,49.9623,14567.0
2019-08-01 13:00:00,55.9,55.9,55.86,55.88,15633.0,49.9713,49.9713,49.9355,49.9534,15633.0
2019-08-01 13:10:00,55.88,55.88,55.85,55.86,14497.0,49.9534,49.9534,49.9266,49.9355,14497.0
2019-08-01 13:20:00,55.86,55.86,55.58,55.62,333391.0,49.9355,49.9355,49.6852,49.721,333391.0
2019-08-01 13:30:00,55.6,55.65,55.04,55.06,541537.0,49.7031,49.7478,49.2025,49.2203,541537.0
2019-08-01 13:40:00,55.06,55.14,54.73,54.95,587575.0,49.2203,49.2919,48.9253,49.122,587575.0
2019-08-01 13:50:00,54.94,55.02,54.8,54.95,497408.0,49.1131,49.1846,48.9879,49.122,497408.0
2019-08-01 14:00:00,54.94,54.97,54.67,54.75,207401.0,49.1131,49.1399,48.8717,48.9432,207401.0
2019-08-01 14:10:00,54.73,54.85,54.63,54.8,288046.0,48.9253,49.0326,48.836,48.9879,288046.0
2019-08-01 14:20:00,54.79,54.81,54.68,54.75,189228.0,48.979,48.9969,48.8806,48.9432,189228.0
2019-08-01 14:30:00,54.75,54.76,54.61,54.63,106334.0,48.9432,48.9522,48.8181,48.836,106334.0
2019-08-01 14:40:00,54.63,54.75,54.56,54.74,228338.0,48.836,48.9432,48.7734,48.9343,228338.0
2019-08-01 14:50:00,54.74,54.78,54.56,54.58,195678.0,48.9343,48.97,48.7734,48.7913,195678.0
2019-08-01 15:00:00,54.59,54.68,54.57,54.6,78161.0,48.8002,48.8806,48.7823,48.8091,78161.0
2019-08-01 15:10:00,54.61,54.66,54.54,54.63,115420.0,48.8181,48.8628,48.7555,48.836,115420.0
2019-08-01 15:20:00,54.64,54.77,54.63,54.72,138052.0,48.8449,48.9611,48.836,48.9164,138052.0
2019-08-01 15:30:00,54.72,54.74,54.61,54.71,147110.0,48.9164,48.9343,48.8181,48.9075,147110.0
2019-08-01 15:40:00,54.71,54.77,54.65,54.71,279609.0,48.9075,48.9611,48.8538,48.9075,279609.0
2019-08-01 15:50:00,54.7,54.72,54.6,54.7,422948.0,48.8985,48.9164,48.8091,48.8985,422948.0
2019-08-02 09:30:00,54.04,54.18,54.02,54.15,515319.0,48.3085,48.4337,48.2906,48.4069,515319.0
2019-08-02 09:40:00,54.15,54.17,54.07,54.08,404040.0,48.4069,48.4247,48.3353,48.3443,404040.0
2019-08-02 09:50:00,54.08,54.2,54.04,54.05,132966.0,48.3443,48.4516,48.3085,48.3175,132966.0
2019-08-02 10:00:00,54.06,54.08,54.0,54.01,120908.0,48.3264,48.3443,48.2728,48.2817,120908.0
2019-08-02 10:10:00,54.01,54.01,53.92,53.93,231437.0,48.2817,48.2817,48.2013,48.2102,231437.0
2019-08-02 10:20:00,53.92,53.98,53.92,53.96,147644.0,48.2013,48.2549,48.2013,48.237,147644.0
2019-08-02 10:30:00,53.95,53.95,53.78,53.79,209324.0,48.2281,48.2281,48.0761,48.085,209324.0
2019-08-02 10:40:00,53.79,53.85,53.76,53.78,110157.0,48.085,48.1387,48.0582,48.0761,110157.0
2019-08-02 10:50:00,53.78,53.78,53.71,53.71,121975.0,48.0761,48.0761,48.0135,48.0135,121975.0
2019-08-02 11:00:00,53.72,53.77,53.67,53.76,189095.0,48.0225,48.0672,47.9778,48.0582,189095.0
2019-08-02 11:10:00,53.77,53.86,53.77,53.83,251391.0,48.0672,48.1476,48.0672,48.1208,251391.0
2019-08-02 11:20:00,53.82,53.83,53.76,53.78,100099.0,48.1119,48.1208,48.0582,48.0761,100099.0
2019-08-02 11:30:00,53.78,53.81,53.67,53.68,218837.0,48.0761,48.1029,47.9778,47.9867,218837.0
2019-08-02 11:40:00,53.68,53.71,53.65,53.68,163672.0,47.9867,48.0135,47.9599,47.9867,163672.0
2019-08-02 11:50:00,53.67,53.77,53.62,53.77,184467.0,47.9778,48.0672,47.9331,48.0672,184467.0
2019-08-02 12:00:00,53.77,53.78,53.72,53.77,177189.0,48.0672,48.0761,48.0225,48.0672,177189.0
2019-08-02 12:10:00,53.76,53.79,53.74,53.78,188616.0,48.0582,48.085,48.0403,48.0761,188616.0
2019-08-02 12:20:00,53.78,53.79,53.73,53.76,171290.0,48.0761,48.085,48.0314,48.0582,171290.0
2019-08-02 12:30:00,53.76,53.76,53.7,53.7,189382.0,48.0582,48.0582,48.0046,48.0046,189382.0
2019-08-02 12:40:00,53.7,53.72,53.64,53.64,201594.0,48.0046,48.0225,47.951,47.951,201594.0
2019-08-02 12:50:00,53.65,53.66,53.58,53.6,340047.0,47.9599,47.9688,47.8973,47.9152,340047.0
2019-08-02 13:00:00,53.6,53.61,53.54,53.58,290793.0,47.9152,47.9241,47.8616,47.8973,290793.0
2019-08-02 13:10:00,53.57,53.61,53.54,53.58,119552.0,47.8884,47.9241,47.8616,47.8973,119552.0
2019-08-02 13:20:00,53.58,53.6,53.53,53.55,204601.0,47.8973,47.9152,47.8526,47.8705,204601.0
2019-08-02 13:30:00,53.55,53.55,53.52,53.53,137885.0,47.8705,47.8705,47.8437,47.8526,137885.0
2019-08-02 13:40:00,53.53,53.53,53.48,53.49,224744.0,47.8526,47.8526,47.8079,47.8169,224744.0
2019-08-02 13:50:00,53.48,53.49,53.46,53.47,323999.0,47.8079,47.8169,47.79,47.799,323999.0
2019-08-02 14:00:00,53.46,53.48,53.43,53.45,293402.0,47.79,47.8079,47.7632,47.7811,293402.0
2019-08-02 14:10:00,53.46,53.49,53.42,53.42,234461.0,47.79,47.8169,47.7543,47.7543,234461.0
2019-08-02 14:20:00,53.43,53.48,53.41,53.42,283246.0,47.7632,47.8079,47.7453,47.7543,283246.0
2019-08-02 14:30:00,53.42,53.48,53.41,53.46,165639.0,47.7543,47.8079,47.7453,47.79,165639.0
2019-08-02 14:40:00,53.46,53.54,53.45,53.5,305281.0,47.79,47.8616,47.7811,47.8258,305281.0
2019-08-02 14:50:00,53.5,53.51,53.47,53.51,142910.0,47.8258,47.8347,47.799,47.8347,142910.0
2019-08-02 15:00:00,53.51,53.54,53.5,53.53,67670.0,47.8347,47.8616,47.8258,47.8526,67670.0
2019-08-02 15:10:00,53.52,53.54,53.48,53.53,76000.0,47.8437,47.8616,47.8079,47.8526,76000.0
2019-08-02 15:20:00,53.53,53.63,53.53,53.59,111890.0,47.8526,47.942,47.8526,47.9063,111890.0
2019-08-02 15:30:00,53.6,53.75,53.59,53.74,174518.0,47.9152,48.0493,47.9063,48.0403,174518.0
2019-08-02 15:40:00,53.75,53.75,53.67,53.69,112620.0,48.0493,48.0493,47.9778,47.9956,112620.0
2019-08-02 15:50:00,53.68,53.76,53.67,53.74,320084.0,47.9867,48.0582,47.9778,48.0403,320084.0
2019-08-05 09:30:00,51.99,52.0,51.86,51.87,392424.0,46.4759,46.4849,46.3597,46.3687,392424.0
2019-08-05 09:40:00,51.87,51.87,51.77,51.78,283443.0,46.3687,46.3687,46.2793,46.2882,283443.0
2019-08-05 09:50:00,51.77,51.83,51.77,51.81,145756.0,46.2793,46.3329,46.2793,46.315,145756.0
2019-08-05 10:00:00,51.8,51.81,51.71,51.76,189222.0,46.3061,46.315,46.2256,46.2703,189222.0
2019-08-05 10:10:00,51.77,51.79,51.74,51.75,257315.0,46.2793,46.2972,46.2525,46.2614,257315.0
2019-08-05 10:20:00,51.75,51.76,51.66,51.71,172096.0,46.2614,46.2703,46.1809,46.2256,172096.0
2019-08-05 10:30:00,51.7,51.72,51.62,51.62,68388.0,46.2167,46.2346,46.1452,46.1452,68388.0
2019-08-05 10:40:00,51.62,51.64,51.55,51.59,89592.0,46.1452,46.1631,46.0826,46.1184,89592.0
2019-08-05 10:50:00,51.58,51.64,51.57,51.62,90260.0,46.1094,46.1631,46.1005,46.1452,90260.0
2019-08-05 11:00:00,51.62,51.72,51.62,51.69,147315.0,46.1452,46.2346,46.1452,46.2078,147315.0
2019-08-05 11:10:00,51.68,51.71,51.64,51.67,127455.0,46.1988,46.2256,46.1631,46.1899,127455.0
2019-08-05 11:20:00,51.66,51.67,51.56,51.58,146830.0,46.1809,46.1899,46.0916,46.1094,146830.0
2019-08-05 11:30:00,51.58,51.59,51.51,51.52,178301.0,46.1094,46.1184,46.0469,46.0558,178301.0
2019-08-05 11:40:00,51.52,51.53,51.47,51.52,139779.0,46.0558,46.0647,46.0111,46.0558,139779.0
2019-08-05 11:50:00,51.52,51.55,51.47,51.48,107193.0,46.0558,46.0826,46.0111,46.02,107193.0
2019-08-05 12:00:00,51.48,51.48,51.41,51.44,58530.0,46.02,46.02,45.9575,45.9843,58530.0
2019-08-05 12:10:00,51.44,51.48,51.42,51.48,29988.0,45.9843,46.02,45.9664,46.02,29988.0
2019-08-05 12:20:00,51.48,51.48,51.41,51.44,151772.0,46.02,46.02,45.9575,45.9843,151772.0
2019-08-05 12:30:00,51.44,51.48,51.43,51.45,98278.0,45.9843,46.02,45.9753,45.9932,98278.0
2019-08-05 12:40:00,51.45,51.45,51.32,51.32,52930.0,45.9932,45.9932,45.877,45.877,52930.0
2019-08-05 12:50:00,51.32,51.37,51.21,51.22,157114.0,45.877,45.9217,45.7787,45.7876,157114.0
2019-08-05 13:00:00,51.23,51.3,51.22,51.3,84950.0,45.7966,45.8591,45.7876,45.8591,84950.0
2019-08-05 13:10:00,51.3,51.36,51.28,51.36,84032.0,45.8591,45.9128,45.8413,45.9128,84032.0
2019-08-05 13:20:00,51.36,51.38,51.32,51.32,72764.0,45.9128,45.9306,45.877,45.877,72764.0
2019-08-05 13:30:00,51.32,51.39,51.3,51.38,78275.0,45.877,45.9396,45.8591,45.9306,78275.0
2019-08-05 13:40:00,51.39,51.4,51.27,51.29,65677.0,45.9396,45.9485,45.8323,45.8502,65677.0
2019-08-05 13:50:00,51.29,51.29,51.21,51.22,71472.0,45.8502,45.8502,45.7787,45.7876,71472.0
2019-08-05 14:00:00,51.22,51.3,51.21,51.29,78363.0,45.7876,45.8591,45.7787,45.8502,78363.0
2019-08-05 14:10:00,51.28,51.38,51.28,51.35,98862.0,45.8413,45.9306,45.8413,45.9038,98862.0
2019-08-05 14:20:00,51.35,51.36,51.25,51.26,83357.0,45.9038,45.9128,45.8144,45.8234,83357.0
2019-08-05 14:30:00,51.27,51.31,51.23,51.28,85050.0,45.8323,45.8681,45.7966,45.8413,85050.0
2019-08-05 14:40:00,51.28,51.29,51.22,51.22,108017.0,45.8413,45.8502,45.7876,45.7876,108017.0
2019-08-05 14:50:00,51.22,51.26,51.17,51.22,132304.0,45.7876,45.8234,45.7429,45.7876,132304.0
2019-08-05 15:00:00,51.23,51.28,51.08,51.09,125359.0,45.7966,45.8413,45.6625,45.6714,125359.0
2019-08-05 15:10:00,51.09,51.31,51.09,51.3,120915.0,45.6714,45.8681,45.6714,45.8591,120915.0
2019-08-05 15:20:00,51.3,51.36,51.22,51.27,212491.0,45.8591,45.9128,45.7876,45.8323,212491.0
2019-08-05 15:30:00,51.27,51.43,51.23,51.41,267339.0,45.8323,45.9753,45.7966,45.9575,267339.0
2019-08-05 15:40:00,51.41,51.5,51.38,51.43,384338.0,45.9575,46.0379,45.9306,45.9753,384338.0
2019-08-05 15:50:00,51.43,51.46,51.37,51.43,507890.0,45.9753,46.0022,45.9217,45.9753,507890.0
2019-08-06 09:30:00,51.92,52.0,51.88,51.94,508155.0,46.4134,46.4849,46.3776,46.4313,508155.0
2019-08-06 09:40:00,51.93,51.96,51.86,51.89,154119.0,46.4223,46.4491,46.3597,46.3866,154119.0
2019-08-06 09:50:00,51.89,51.92,51.85,51.92,84731.0,46.3866,46.4134,46.3508,46.4134,84731.0
2019-08-06 10:00:00,51.91,51.96,51.91,51.92,62633.0,46.4044,46.4491,46.4044,46.4134,62633.0
2019-08-06 10:10:00,51.92,51.92,51.73,51.74,125119.0,46.4134,46.4134,46.2435,46.2525,125119.0
2019-08-06 10:20:00,51.75,51.83,51.73,51.8,77002.0,46.2614,46.3329,46.2435,46.3061,77002.0
2019-08-06 10:30:00,51.79,51.87,51.77,51.85,93763.0,46.2972,46.3687,46.2793,46.3508,93763.0
2019-08-06 10:40:00,51.85,51.92,51.78,51.79,167702.0,46.3508,46.4134,46.2882,46.2972,167702.0
2019-08-06 10:50:00,51.79,51.8,51.73,51.76,102656.0,46.2972,46.3061,46.2435,46.2703,102656.0
2019-08-06 11:00:00,51.76,51.76,51.69,51.69,82498.0,46.2703,46.2703,46.2078,46.2078,82498.0
2019-08-06 11:10:00,51.7,51.7,51.62,51.62,93497.0,46.2167,46.2167,46.1452,46.1452,93497.0
2019-08-06 11:20:00,51.62,51.7,51.61,51.65,85763.0,46.1452,46.2167,46.1363,46.172,85763.0
2019-08-06 11:30:00,51.66,51.66,51.53,51.59,103323.0,46.1809,46.1809,46.0647,46.1184,103323.0
2019-08-06 11:40:00,51.59,51.69,51.58,51.69,88485.0,46.1184,46.2078,46.1094,46.2078,88485.0
2019-08-06 11:50:00,51.7,51.75,51.64,51.73,101938.0,46.2167,46.2614,46.1631,46.2435,101938.0
2019-08-06 12:00:00,51.75,51.79,51.66,51.71,147473.0,46.2614,46.2972,46.1809,46.2256,147473.0
2019-08-06 12:10:00,51.71,51.73,51.67,51.68,35963.0,46.2256,46.2435,46.1899,46.1988,35963.0
2019-08-06 12:20:00,51.68,51.7,51.65,51.69,61482.0,46.1988,46.2167,46.172,46.2078,61482.0
2019-08-06 12:30:00,51.68,51.7,51.63,51.65,34035.0,46.1988,46.2167,46.1541,46.172,34035.0
2019-08-06 12:40:00,51.65,51.7,51.64,51.66,62862.0,46.172,46.2167,46.1631,46.1809,62862.0
2019-08-06 12:50:00,51.66,51.66,51.62,51.65,44055.0,46.1809,46.1809,46.1452,46.172,44055.0
2019-08-06 13:00:00,51.65,51.75,51.65,51.73,52888.0,46.172,46.2614,46.172,46.2435,52888.0
2019-08-06 13:10:00,51.73,51.74,51.7,51.71,47927.0,46.2435,46.2525,46.2167,46.2256,47927.0
2019-08-06 13:20:00,51.7,51.75,51.69,51.71,65118.0,46.2167,46.2614,46.2078,46.2256,65118.0
2019-08-06 13:30:00,51.72,51.75,51.69,51.75,123957.0,46.2346,46.2614,46.2078,46.2614,123957.0
2019-08-06 13:40:00,51.75,51.76,51.7,51.73,137445.0,46.2614,46.2703,46.2167,46.2435,137445.0
2019-08-06 13:50:00,51.73,51.74,51.68,51.71,156937.0,46.2435,46.2525,46.1988,46.2256,156937.0
2019-08-06 14:00:00,51.71,51.71,51.66,51.69,67651.0,46.2256,46.2256,46.1809,46.2078,67651.0
2019-08-06 14:10:00,51.69,51.8,51.69,51.8,59269.0,46.2078,46.3061,46.2078,46.3061,59269.0
2019-08-06 14:20:00,51.8,51.81,51.75,51.79,53655.0,46.3061,46.315,46.2614,46.2972,53655.0
2019-08-06 14:30:00,51.78,51.83,51.77,51.79,33345.0,46.2882,46.3329,46.2793,46.2972,33345.0
2019-08-06 14:40:00,51.78,51.83,51.77,51.82,35451.0,46.2882,46.3329,46.2793,46.324,35451.0
2019-08-06 14:50:00,51.82,51.83,51.77,51.8,99666.0,46.324,46.3329,46.2793,46.3061,99666.0
2019-08-06 15:00:00,51.8,51.84,51.78,51.8,77622.0,46.3061,46.3419,46.2882,46.3061,77622.0
2019-08-06 15:10:00,51.8,51.85,51.79,51.84,45866.0,46.3061,46.3508,46.2972,46.3419,45866.0
2019-08-06 15:20:00,51.84,51.85,51.78,51.8,36084.0,46.3419,46.3508,46.2882,46.3061,36084.0
2019-08-06 15:30:00,51.8,51.82,51.76,51.81,81197.0,46.3061,46.324,46.2703,46.315,81197.0
2019-08-06 15:40:00,51.82,51.85,51.76,51.8,85036.0,46.324,46.3508,46.2703,46.3061,85036.0
2019-08-06 15:50:00,51.8,51.84,51.77,51.82,214960.0,46.3061,46.3419,46.2793,46.324,214960.0
2019-08-07 09:30:00,50.95,51.02,50.86,50.99,339067.0,45.5463,45.6088,45.4658,45.582,339067.0
2019-08-07 09:40:00,50.99,50.99,50.72,50.75,346993.0,45.582,45.582,45.3406,45.3675,346993.0
2019-08-07 09:50:00,50.74,50.84,50.72,50.81,165017.0,45.3585,45.4479,45.3406,45.4211,165017.0
2019-08-07 10:00:00,50.81,50.94,50.77,50.92,136754.0,45.4211,45.5373,45.3853,45.5194,136754.0
2019-08-07 10:10:00,50.93,51.07,50.93,51.04,135861.0,45.5284,45.6535,45.5284,45.6267,135861.0
2019-08-07 10:20:00,51.03,51.06,50.98,51.03,70820.0,45.6178,45.6446,45.5731,45.6178,70820.0
2019-08-07 10:30:00,51.02,51.22,51.02,51.22,150153.0,45.6088,45.7876,45.6088,45.7876,150153.0
2019-08-07 10:40:00,51.22,51.22,51.07,51.18,83671.0,45.7876,45.7876,45.6535,45.7519,83671.0
2019-08-07 10:50:00,51.18,51.32,51.18,51.23,96483.0,45.7519,45.877,45.7519,45.7966,96483.0
2019-08-07 11:00:00,51.23,51.23,51.12,51.18,89462.0,45.7966,45.7966,45.6982,45.7519,89462.0
2019-08-07 11:10:00,51.18,51.21,51.1,51.13,91689.0,45.7519,45.7787,45.6803,45.7072,91689.0
2019-08-07 11:20:00,51.13,51.15,51.07,51.09,37257.0,45.7072,45.725,45.6535,45.6714,37257.0
2019-08-07 11:30:00,51.09,51.15,51.07,51.1,44243.0,45.6714,45.725,45.6535,45.6803,44243.0
2019-08-07 11:40:00,51.11,51.12,51.03,51.07,58555.0,45.6893,45.6982,45.6178,45.6535,58555.0
2019-08-07 11:50:00,51.06,51.1,51.04,51.05,59178.0,45.6446,45.6803,45.6267,45.6356,59178.0
2019-08-07 12:00:00,51.06,51.06,51.02,51.04,43402.0,45.6446,45.6446,45.6088,45.6267,43402.0
2019-08-07 12:10:00,51.04,51.12,51.03,51.1,38146.0,45.6267,45.6982,45.6178,45.6803,38146.0
2019-08-07 12:20:00,51.09,51.09,51.01,51.06,60300.0,45.6714,45.6714,45.5999,45.6446,60300.0
2019-08-07 12:30:00,51.05,51.14,51.03,51.12,119467.0,45.6356,45.7161,45.6178,45.6982,119467.0
2019-08-07 12:40:00,51.12,51.32,51.11,51.32,401555.0,45.6982,45.877,45.6893,45.877,401555.0
2019-08-07 12:50:00,51.32,51.51,51.31,51.51,351334.0,45.877,46.0469,45.8681,46.0469,351334.0
2019-08-07 13:00:00,51.5,51.55,51.48,51.54,138781.0,46.0379,46.0826,46.02,46.0737,138781.0
2019-08-07 13:10:00,51.54,51.57,51.48,51.53,133909.0,46.0737,46.1005,46.02,46.0647,133909.0
2019-08-07 13:20:00,51.53,51.62,51.51,51.62,108778.0,46.0647,46.1452,46.0469,46.1452,108778.0
2019-08-07 13:30:00,51.62,51.75,51.61,51.73,162697.0,46.1452,46.2614,46.1363,46.2435,162697.0
2019-08-07 13:40:00,51.73,51.81,51.71,51.8,71644.0,46.2435,46.315,46.2256,46.3061,71644.0
2019-08-07 13:50:00,51.8,51.88,51.73,51.73,90936.0,46.3061,46.3776,46.2435,46.2435,90936.0
2019-08-07 14:00:00,51.73,51.83,51.73,51.82,54334.0,46.2435,46.3329,46.2435,46.324,54334.0
2019-08-07 14:10:00,51.83,51.83,51.52,51.54,242126.0,46.3329,46.3329,46.0558,46.0737,242126.0
2019-08-07 14:20:00,51.54,51.71,51.54,51.71,195986.0,46.0737,46.2256,46.0737,46.2256,195986.0
2019-08-07 14:30:00,51.7,51.75,51.68,51.7,61582.0,46.2167,46.2614,46.1988,46.2167,61582.0
2019-08-07 14:40:00,51.69,51.86,51.69,51.82,59719.0,46.2078,46.3597,46.2078,46.324,59719.0
2019-08-07 14:50:00,51.83,51.85,51.79,51.83,40047.0,46.3329,46.3508,46.2972,46.3329,40047.0
2019-08-07 15:00:00,51.82,51.82,51.73,51.75,49469.0,46.324,46.324,46.2435,46.2614,49469.0
2019-08-07 15:10:00,51.76,51.81,51.73,51.81,60343.0,46.2703,46.315,46.2435,46.315,60343.0
2019-08-07 15:20:00,51.81,51.83,51.77,51.81,29392.0,46.315,46.3329,46.2793,46.315,29392.0
2019-08-07 15:30:00,51.82,51.86,51.8,51.85,87010.0,46.324,46.3597,46.3061,46.3508,87010.0
2019-08-07 15:40:00,51.85,51.85,51.8,51.82,98654.0,46.3508,46.3508,46.3061,46.324,98654.0
2019-08-07 15:50:00,51.82,51.92,51.79,51.89,301048.0,46.324,46.4134,46.2972,46.3866,301048.0
2019-08-08 09:30:00,51.93,52.03,51.93,51.98,206858.0,46.4223,46.5117,46.4223,46.467,206858.0
2019-08-08 09:40:00,51.97,51.98,51.92,51.94,84674.0,46.4581,46.467,46.4134,46.4313,84674.0
2019-08-08 09:50:00,51.94,52.01,51.83,51.99,210114.0,46.4313,46.4938,46.3329,46.4759,210114.0
2019-08-08 10:00:00,52.0,52.02,51.97,52.01,81121.0,46.4849,46.5028,46.4581,46.4938,81121.0
2019-08-08 10:10:00,52.02,52.08,51.99,52.07,68824.0,46.5028,46.5564,46.4759,46.5475,68824.0
2019-08-08 10:20:00,52.07,52.09,52.03,52.07,220858.0,46.5475,46.5653,46.5117,46.5475,220858.0
2019-08-08 10:30:00,52.07,52.22,52.07,52.17,437253.0,46.5475,46.6816,46.5475,46.6369,437253.0
2019-08-08 10:40:00,52.17,52.18,52.09,52.11,110982.0,46.6369,46.6458,46.5653,46.5832,110982.0
2019-08-08 10:50:00,52.12,52.16,52.1,52.13,95284.0,46.5922,46.6279,46.5743,46.6011,95284.0
2019-08-08 11:00:00,52.14,52.23,52.14,52.2,391501.0,46.61,46.6905,46.61,46.6637,391501.0
2019-08-08 11:10:00,52.19,52.27,52.17,52.27,254279.0,46.6547,46.7263,46.6369,46.7263,254279.0
2019-08-08 11:20:00,52.27,52.27,52.21,52.21,307539.0,46.7263,46.7263,46.6726,46.6726,307539.0
2019-08-08 11:30:00,52.2,52.28,52.19,52.28,65851.0,46.6637,46.7352,46.6547,46.7352,65851.0
2019-08-08 11:40:00,52.28,52.32,52.23,52.24,99089.0,46.7352,46.7709,46.6905,46.6994,99089.0
2019-08-08 11:50:00,52.24,52.25,52.22,52.25,44210.0,46.6994,46.7084,46.6816,46.7084,44210.0
2019-08-08 12:00:00,52.25,52.28,52.24,52.27,41889.0,46.7084,46.7352,46.6994,46.7263,41889.0
2019-08-08 12:10:00,52.27,52.29,52.25,52.29,32722.0,46.7263,46.7441,46.7084,46.7441,32722.0
2019-08-08 12:20:00,52.28,52.3,52.27,52.27,59880.0,46.7352,46.7531,46.7263,46.7263,59880.0
2019-08-08 12:30:00,52.28,52.34,52.27,52.33,49076.0,46.7352,46.7888,46.7263,46.7799,49076.0
2019-08-08 12:40:00,52.34,52.35,52.29,52.29,42365.0,46.7888,46.7978,46.7441,46.7441,42365.0
2019-08-08 12:50:00,52.29,52.32,52.29,52.32,21990.0,46.7441,46.7709,46.7441,46.7709,21990.0
2019-08-08 13:00:00,52.31,52.36,52.28,52.29,76627.0,46.762,46.8067,46.7352,46.7441,76627.0
2019-08-08 13:10:00,52.28,52.33,52.28,52.33,260964.0,46.7352,46.7799,46.7352,46.7799,260964.0
2019-08-08 13:20:00,52.32,52.35,52.32,52.34,123390.0,46.7709,46.7978,46.7709,46.7888,123390.0
2019-08-08 13:30:00,52.34,52.39,52.34,52.39,43919.0,46.7888,46.8335,46.7888,46.8335,43919.0
2019-08-08 13:40:00,52.39,52.44,52.38,52.42,61064.0,46.8335,46.8782,46.8246,46.8603,61064.0
2019-08-08 13:50:00,52.42,52.45,52.35,52.36,48076.0,46.8603,46.8872,46.7978,46.8067,48076.0
2019-08-08 14:00:00,52.35,52.36,52.28,52.3,57729.0,46.7978,46.8067,46.7352,46.7531,57729.0
2019-08-08 14:10:00,52.31,52.34,52.28,52.29,153631.0,46.762,46.7888,46.7352,46.7441,153631.0
2019-08-08 14:20:00,52.3,52.33,52.29,52.32,22528.0,46.7531,46.7799,46.7441,46.7709,22528.0
2019-08-08 14:30:00,52.33,52.39,52.32,52.38,52812.0,46.7799,46.8335,46.7709,46.8246,52812.0
2019-08-08 14:40:00,52.38,52.42,52.34,52.35,52066.0,46.8246,46.8603,46.7888,46.7978,52066.0
2019-08-08 14:50:00,52.35,52.4,52.35,52.38,57758.0,46.7978,46.8425,46.7978,46.8246,57758.0
2019-08-08 15:00:00,52.38,52.42,52.38,52.4,64787.0,46.8246,46.8603,46.8246,46.8425,64787.0
2019-08-08 15:10:00,52.4,52.4,52.32,52.33,46354.0,46.8425,46.8425,46.7709,46.7799,46354.0
2019-08-08 15:20:00,52.34,52.38,52.33,52.37,197465.0,46.7888,46.8246,46.7799,46.8156,197465.0
2019-08-08 15:30:00,52.37,52.4,52.35,52.39,79141.0,46.8156,46.8425,46.7978,46.8335,79141.0
2019-08-08 15:40:00,52.38,52.44,52.36,52.37,218026.0,46.8246,46.8782,46.8067,46.8156,218026.0
2019-08-08 15:50:00,52.37,52.4,52.33,52.34,333624.0,46.8156,46.8425,46.7799,46.7888,333624.0
2019-08-09 09:30:00,52.28,52.29,52.21,52.28,238295.0,46.7352,46.7441,46.6726,46.7352,238295.0
2019-08-09 09:40:00,52.29,52.29,52.2,52.2,74010.0,46.7441,46.7441,46.6637,46.6637,74010.0
2019-08-09 09:50:00,52.2,52.22,52.16,52.18,77672.0,46.6637,46.6816,46.6279,46.6458,77672.0
2019-08-09 10:00:00,52.19,52.21,52.02,52.03,192906.0,46.6547,46.6726,46.5028,46.5117,192906.0
2019-08-09 10:10:00,52.03,52.12,51.99,52.01,146787.0,46.5117,46.5922,46.4759,46.4938,146787.0
2019-08-09 10:20:00,51.99,52.02,51.92,51.92,123739.0,46.4759,46.5028,46.4134,46.4134,123739.0
2019-08-09 10:30:00,51.92,51.97,51.88,51.95,81724.0,46.4134,46.4581,46.3776,46.4402,81724.0
2019-08-09 10:40:00,51.95,52.01,51.93,51.99,81330.0,46.4402,46.4938,46.4223,46.4759,81330.0
2019-08-09 10:50:00,52.0,52.04,51.98,52.01,71777.0,46.4849,46.5206,46.467,46.4938,71777.0
2019-08-09 11:00:00,52.0,52.03,51.96,51.97,72463.0,46.4849,46.5117,46.4491,46.4581,72463.0
2019-08-09 11:10:00,51.97,52.02,51.96,51.98,19739.0,46.4581,46.5028,46.4491,46.467,19739.0
2019-08-09 11:20:00,51.98,51.99,51.88,51.89,71740.0,46.467,46.4759,46.3776,46.3866,71740.0
2019-08-09 11:30:00,51.89,51.97,51.89,51.93,60551.0,46.3866,46.4581,46.3866,46.4223,60551.0
2019-08-09 11:40:00,51.93,51.99,51.92,51.98,43450.0,46.4223,46.4759,46.4134,46.467,43450.0
2019-08-09 11:50:00,51.98,52.0,51.88,51.9,51512.0,46.467,46.4849,46.3776,46.3955,51512.0
2019-08-09 12:00:00,51.9,51.95,51.9,51.93,53049.0,46.3955,46.4402,46.3955,46.4223,53049.0
2019-08-09 12:10:00,51.93,51.94,51.86,51.87,28752.0,46.4223,46.4313,46.3597,46.3687,28752.0
2019-08-09 12:20:00,51.87,51.91,51.85,51.89,37759.0,46.3687,46.4044,46.3508,46.3866,37759.0
2019-08-09 12:30:00,51.89,51.91,51.87,51.91,20108.0,46.3866,46.4044,46.3687,46.4044,20108.0
2019-08-09 12:40:00,51.91,51.93,51.89,51.91,18258.0,46.4044,46.4223,46.3866,46.4044,18258.0
2019-08-09 12:50:00,51.91,52.18,51.91,52.03,245268.0,46.4044,46.6458,46.4044,46.5117,245268.0
2019-08-09 13:00:00,52.02,52.08,52.02,52.05,27450.0,46.5028,46.5564,46.5028,46.5296,27450.0
2019-08-09 13:10:00,52.04,52.1,52.02,52.09,38994.0,46.5206,46.5743,46.5028,46.5653,38994.0
2019-08-09 13:20:00,52.08,52.16,52.07,52.14,83587.0,46.5564,46.6279,46.5475,46.61,83587.0
2019-08-09 13:30:00,52.15,52.19,52.14,52.16,58133.0,46.619,46.6547,46.61,46.6279,58133.0
2019-08-09 13:40:00,52.16,52.17,52.13,52.16,28577.0,46.6279,46.6369,46.6011,46.6279,28577.0
2019-08-09 13:50:00,52.15,52.15,52.09,52.1,32261.0,46.619,46.619,46.5653,46.5743,32261.0
2019-08-09 14:00:00,52.1,52.11,52.07,52.11,21908.0,46.5743,46.5832,46.5475,46.5832,21908.0
2019-08-09 14:10:00,52.11,52.12,52.08,52.1,13593.0,46.5832,46.5922,46.5564,46.5743,13593.0
2019-08-09 14:20:00,52.09,52.13,52.07,52.1,14000.0,46.5653,46.6011,46.5475,46.5743,14000.0
2019-08-09 14:30:00,52.1,52.12,52.06,52.07,18497.0,46.5743,46.5922,46.5385,46.5475,18497.0
2019-08-09 14:40:00,52.08,52.11,52.07,52.1,31262.0,46.5564,46.5832,46.5475,46.5743,31262.0
2019-08-09 14:50:00,52.1,52.12,52.08,52.09,18150.0,46.5743,46.5922,46.5564,46.5653,18150.0
2019-08-09 15:00:00,52.1,52.18,52.09,52.15,26683.0,46.5743,46.6458,46.5653,46.619,26683.0
2019-08-09 15:10:00,52.15,52.16,52.13,52.15,133535.0,46.619,46.6279,46.6011,46.619,133535.0
2019-08-09 15:20:00,52.15,52.17,52.13,52.16,20072.0,46.619,46.6369,46.6011,46.6279,20072.0
2019-08-09 15:30:00,52.16,52.21,52.15,52.21,85910.0,46.6279,46.6726,46.619,46.6726,85910.0
2019-08-09 15:40:00,52.2,52.21,52.17,52.17,56321.0,46.6637,46.6726,46.6369,46.6369,56321.0
2019-08-09 15:50:00,52.17,52.19,52.08,52.13,355305.0,46.6369,46.6547,46.5564,46.6011,355305.0
2019-08-12 09:30:00,51.76,51.76,51.62,51.66,92195.0,46.2703,46.2703,46.1452,46.1809,92195.0
2019-08-12 09:40:00,51.66,51.72,51.64,51.71,100945.0,46.1809,46.2346,46.1631,46.2256,100945.0
2019-08-12 09:50:00,51.7,51.73,51.69,51.73,95033.0,46.2167,46.2435,46.2078,46.2435,95033.0
2019-08-12 10:00:00,51.73,51.77,51.66,51.69,164997.0,46.2435,46.2793,46.1809,46.2078,164997.0
2019-08-12 10:10:00,51.7,51.79,51.68,51.78,66150.0,46.2167,46.2972,46.1988,46.2882,66150.0
2019-08-12 10:20:00,51.78,51.84,51.78,51.8,72831.0,46.2882,46.3419,46.2882,46.3061,72831.0
2019-08-12 10:30:00,51.8,51.82,51.78,51.81,38146.0,46.3061,46.324,46.2882,46.315,38146.0
2019-08-12 10:40:00,51.81,51.83,51.74,51.77,49115.0,46.315,46.3329,46.2525,46.2793,49115.0
2019-08-12 10:50:00,51.76,51.83,51.76,51.8,28651.0,46.2703,46.3329,46.2703,46.3061,28651.0
2019-08-12 11:00:00,51.8,51.8,51.69,51.69,38748.0,46.3061,46.3061,46.2078,46.2078,38748.0
2019-08-12 11:10:00,51.69,51.69,51.62,51.66,45914.0,46.2078,46.2078,46.1452,46.1809,45914.0
2019-08-12 11:20:00,51.67,51.71,51.66,51.68,36857.0,46.1899,46.2256,46.1809,46.1988,36857.0
2019-08-12 11:30:00,51.69,51.72,51.66,51.68,64631.0,46.2078,46.2346,46.1809,46.1988,64631.0
2019-08-12 11:40:00,51.68,51.77,51.68,51.77,38021.0,46.1988,46.2793,46.1988,46.2793,38021.0
2019-08-12 11:50:00,51.77,51.77,51.75,51.75,11935.0,46.2793,46.2793,46.2614,46.2614,11935.0
2019-08-12 12:00:00,51.74,51.74,51.71,51.74,11645.0,46.2525,46.2525,46.2256,46.2525,11645.0
2019-08-12 12:10:00,51.75,51.77,51.7,51.73,39352.0,46.2614,46.2793,46.2167,46.2435,39352.0
2019-08-12 12:20:00,51.73,51.76,51.72,51.75,88406.0,46.2435,46.2703,46.2346,46.2614,88406.0
2019-08-12 12:30:00,51.75,51.77,51.72,51.73,43505.0,46.2614,46.2793,46.2346,46.2435,43505.0
2019-08-12 12:40:00,51.73,51.73,51.65,51.71,138922.0,46.2435,46.2435,46.172,46.2256,138922.0
2019-08-12 12:50:00,51.72,51.72,51.68,51.7,22662.0,46.2346,46.2346,46.1988,46.2167,22662.0
2019-08-12 13:00:00,51.69,51.71,51.68,51.7,24041.0,46.2078,46.2256,46.1988,46.2167,24041.0
2019-08-12 13:10:00,51.7,51.71,51.67,51.68,21401.0,46.2167,46.2256,46.1899,46.1988,21401.0
2019-08-12 13:20:00,51.68,51.7,51.67,51.68,23874.0,46.1988,46.2167,46.1899,46.1988,23874.0
2019-08-12 13:30:00,51.68,51.69,51.62,51.64,47104.0,46.1988,46.2078,46.1452,46.1631,47104.0
2019-08-12 13:40:00,51.63,51.64,51.6,51.63,209005.0,46.1541,46.1631,46.1273,46.1541,209005.0
2019-08-12 13:50:00,51.63,51.66,51.62,51.64,63089.0,46.1541,46.1809,46.1452,46.1631,63089.0
2019-08-12 14:00:00,51.64,51.65,51.61,51.64,35818.0,46.1631,46.172,46.1363,46.1631,35818.0
2019-08-12 14:10:00,51.64,51.66,51.62,51.63,90044.0,46.1631,46.1809,46.1452,46.1541,90044.0
2019-08-12 14:20:00,51.63,51.63,51.58,51.59,83890.0,46.1541,46.1541,46.1094,46.1184,83890.0
2019-08-12 14:30:00,51.59,51.63,51.57,51.58,40263.0,46.1184,46.1541,46.1005,46.1094,40263.0
2019-08-12 14:40:00,51.58,51.58,51.5,51.53,100539.0,46.1094,46.1094,46.0379,46.0647,100539.0
2019-08-12 14:50:00,51.53,51.55,51.49,51.5,48083.0,46.0647,46.0826,46.029,46.0379,48083.0
2019-08-12 15:00:00,51.5,51.58,51.5,51.55,80290.0,46.0379,46.1094,46.0379,46.0826,80290.0
2019-08-12 15:10:00,51.55,51.57,51.53,51.56,53626.0,46.0826,46.1005,46.0647,46.0916,53626.0
2019-08-12 15:20:00,51.56,51.63,51.56,51.62,158243.0,46.0916,46.1541,46.0916,46.1452,158243.0
2019-08-12 15:30:00,51.63,51.65,51.59,51.6,43646.0,46.1541,46.172,46.1184,46.1273,43646.0
2019-08-12 15:40:00,51.6,51.63,51.58,51.59,45122.0,46.1273,46.1541,46.1094,46.1184,45122.0
2019-08-12 15:50:00,51.59,51.59,51.53,51.57,216985.0,46.1184,46.1184,46.0647,46.1005,216985.0
2019-08-13 09:30:00,51.13,51.42,51.08,51.39,221916.0,45.7072,45.9664,45.6625,45.9396,221916.0
2019-08-13 09:40:00,51.39,51.97,51.34,51.84,340371.0,45.9396,46.4581,45.8949,46.3419,340371.0
2019-08-13 09:50:00,51.84,52.18,51.84,52.15,173170.0,46.3419,46.6458,46.3419,46.619,173170.0
2019-08-13 10:00:00,52.15,52.23,52.1,52.12,154279.0,46.619,46.6905,46.5743,46.5922,154279.0
2019-08-13 10:10:00,52.12,52.34,52.06,52.34,194156.0,46.5922,46.7888,46.5385,46.7888,194156.0
2019-08-13 10:20:00,52.34,52.42,52.27,52.36,235263.0,46.7888,46.8603,46.7263,46.8067,235263.0
2019-08-13 10:30:00,52.37,52.47,52.35,52.45,163707.0,46.8156,46.905,46.7978,46.8872,163707.0
2019-08-13 10:40:00,52.44,52.46,52.28,52.29,119095.0,46.8782,46.8961,46.7352,46.7441,119095.0
2019-08-13 10:50:00,52.3,52.35,52.28,52.3,66245.0,46.7531,46.7978,46.7352,46.7531,66245.0
2019-08-13 11:00:00,52.3,52.4,52.28,52.4,97785.0,46.7531,46.8425,46.7352,46.8425,97785.0
2019-08-13 11:10:00,52.4,52.43,52.29,52.36,118612.0,46.8425,46.8693,46.7441,46.8067,118612.0
2019-08-13 11:20:00,52.36,52.37,52.29,52.33,73253.0,46.8067,46.8156,46.7441,46.7799,73253.0
2019-08-13 11:30:00,52.32,52.41,52.26,52.41,55539.0,46.7709,46.8514,46.7173,46.8514,55539.0
2019-08-13 11:40:00,52.42,52.45,52.39,52.39,31228.0,46.8603,46.8872,46.8335,46.8335,31228.0
2019-08-13 11:50:00,52.39,52.47,52.33,52.47,46357.0,46.8335,46.905,46.7799,46.905,46357.0
2019-08-13 12:00:00,52.48,52.49,52.45,52.47,30974.0,46.914,46.9229,46.8872,46.905,30974.0
2019-08-13 12:10:00,52.48,52.51,52.46,52.48,20328.0,46.914,46.9408,46.8961,46.914,20328.0
2019-08-13 12:20:00,52.48,52.56,52.48,52.55,108733.0,46.914,46.9855,46.914,46.9766,108733.0
2019-08-13 12:30:00,52.54,52.55,52.48,52.5,31383.0,46.9676,46.9766,46.914,46.9319,31383.0
2019-08-13 12:40:00,52.51,52.52,52.48,52.51,16042.0,46.9408,46.9497,46.914,46.9408,16042.0
2019-08-13 12:50:00,52.51,52.52,52.41,52.45,37212.0,46.9408,46.9497,46.8514,46.8872,37212.0
2019-08-13 13:00:00,52.44,52.47,52.42,52.46,23322.0,46.8782,46.905,46.8603,46.8961,23322.0
2019-08-13 13:10:00,52.46,52.47,52.28,52.36,154843.0,46.8961,46.905,46.7352,46.8067,154843.0
2019-08-13 13:20:00,52.35,52.37,52.29,52.33,62422.0,46.7978,46.8156,46.7441,46.7799,62422.0
2019-08-13 13:30:00,52.33,52.38,52.31,52.35,80364.0,46.7799,46.8246,46.762,46.7978,80364.0
2019-08-13 13:40:00,52.35,52.37,52.33,52.34,24446.0,46.7978,46.8156,46.7799,46.7888,24446.0
2019-08-13 13:50:00,52.35,52.36,52.33,52.33,10144.0,46.7978,46.8067,46.7799,46.7799,10144.0
2019-08-13 14:00:00,52.34,52.37,52.34,52.36,41605.0,46.7888,46.8156,46.7888,46.8067,41605.0
2019-08-13 14:10:00,52.37,52.42,52.36,52.4,19181.0,46.8156,46.8603,46.8067,46.8425,19181.0
2019-08-13 14:20:00,52.4,52.44,52.4,52.44,36154.0,46.8425,46.8782,46.8425,46.8782,36154.0
2019-08-13 14:30:00,52.44,52.46,52.42,52.46,44068.0,46.8782,46.8961,46.8603,46.8961,44068.0
2019-08-13 14:40:00,52.46,52.48,52.43,52.44,17849.0,46.8961,46.914,46.8693,46.8782,17849.0
2019-08-13 14:50:00,52.44,52.45,52.4,52.41,30615.0,46.8782,46.8872,46.8425,46.8514,30615.0
2019-08-13 15:00:00,52.41,52.41,52.38,52.4,32566.0,46.8514,46.8514,46.8246,46.8425,32566.0
2019-08-13 15:10:00,52.4,52.45,52.38,52.45,59061.0,46.8425,46.8872,46.8246,46.8872,59061.0
2019-08-13 15:20:00,52.45,52.45,52.42,52.45,38364.0,46.8872,46.8872,46.8603,46.8872,38364.0
2019-08-13 15:30:00,52.45,52.46,52.42,52.46,49768.0,46.8872,46.8961,46.8603,46.8961,49768.0
2019-08-13 15:40:00,52.46,52.46,52.4,52.41,142629.0,46.8961,46.8961,46.8425,46.8514,142629.0
2019-08-13 15:50:00,52.41,52.47,52.39,52.47,549907.0,46.8514,46.905,46.8335,46.905,549907.0
2019-08-14 09:30:00,51.6,51.71,51.54,51.7,147498.0,46.1273,46.2256,46.0737,46.2167,147498.0
2019-08-14 09:40:00,51.69,51.69,51.56,51.64,135809.0,46.2078,46.2078,46.0916,46.1631,135809.0
2019-08-14 09:50:00,51.63,51.76,51.61,51.71,211396.0,46.1541,46.2703,46.1363,46.2256,211396.0
2019-08-14 10:00:00,51.71,51.71,51.53,51.58,133877.0,46.2256,46.2256,46.0647,46.1094,133877.0
2019-08-14 10:10:00,51.57,51.57,51.49,51.52,149919.0,46.1005,46.1005,46.029,46.0558,149919.0
2019-08-14 10:20:00,51.52,51.56,51.5,51.55,116334.0,46.0558,46.0916,46.0379,46.0826,116334.0
2019-08-14 10:30:00,51.55,51.55,51.45,51.46,136576.0,46.0826,46.0826,45.9932,46.0022,136576.0
2019-08-14 10:40:00,51.45,51.51,51.42,51.43,77724.0,45.9932,46.0469,45.9664,45.9753,77724.0
2019-08-14 10:50:00,51.43,51.47,51.37,51.37,120542.0,45.9753,46.0111,45.9217,45.9217,120542.0
2019-08-14 11:00:00,51.37,51.41,51.34,51.38,145442.0,45.9217,45.9575,45.8949,45.9306,145442.0
2019-08-14 11:10:00,51.37,51.39,51.28,51.34,58050.0,45.9217,45.9396,45.8413,45.8949,58050.0
2019-08-14 11:20:00,51.34,51.38,51.32,51.33,68966.0,45.8949,45.9306,45.877,45.8859,68966.0
2019-08-14 11:30:00,51.34,51.41,51.33,51.38,65174.0,45.8949,45.9575,45.8859,45.9306,65174.0
2019-08-14 11:40:00,51.38,51.38,51.26,51.29,53750.0,45.9306,45.9306,45.8234,45.8502,53750.0
2019-08-14 11:50:00,51.3,51.34,51.25,51.31,51154.0,45.8591,45.8949,45.8144,45.8681,51154.0
2019-08-14 12:00:00,51.3,51.3,51.21,51.22,76978.0,45.8591,45.8591,45.7787,45.7876,76978.0
2019-08-14 12:10:00,51.22,51.29,51.21,51.28,36092.0,45.7876,45.8502,45.7787,45.8413,36092.0
2019-08-14 12:20:00,51.28,51.32,51.24,51.3,48568.0,45.8413,45.877,45.8055,45.8591,48568.0
2019-08-14 12:30:00,51.3,51.37,51.29,51.33,66466.0,45.8591,45.9217,45.8502,45.8859,66466.0
2019-08-14 12:40:00,51.33,51.34,51.25,51.26,29429.0,45.8859,45.8949,45.8144,45.8234,29429.0
2019-08-14 12:50:00,51.25,51.25,51.16,51.18,118472.0,45.8144,45.8144,45.734,45.7519,118472.0
2019-08-14 13:00:00,51.17,51.19,51.11,51.17,60623.0,45.7429,45.7608,45.6893,45.7429,60623.0
2019-08-14 13:10:00,51.17,51.21,51.13,51.13,53365.0,45.7429,45.7787,45.7072,45.7072,53365.0
2019-08-14 13:20:00,51.13,51.29,51.13,51.23,131650.0,45.7072,45.8502,45.7072,45.7966,131650.0
2019-08-14 13:30:00,51.24,51.28,51.22,51.26,44543.0,45.8055,45.8413,45.7876,45.8234,44543.0
2019-08-14 13:40:00,51.27,51.28,51.24,51.26,38269.0,45.8323,45.8413,45.8055,45.8234,38269.0
2019-08-14 13:50:00,51.26,51.27,51.21,51.23,36011.0,45.8234,45.8323,45.7787,45.7966,36011.0
2019-08-14 14:00:00,51.23,51.25,51.17,51.2,41281.0,45.7966,45.8144,45.7429,45.7697,41281.0
2019-08-14 14:10:00,51.19,51.27,51.19,51.23,54718.0,45.7608,45.8323,45.7608,45.7966,54718.0
2019-08-14 14:20:00,51.23,51.24,51.18,51.18,23785.0,45.7966,45.8055,45.7519,45.7519,23785.0
2019-08-14 14:30:00,51.19,51.2,51.15,51.16,45605.0,45.7608,45.7697,45.725,45.734,45605.0
2019-08-14 14:40:00,51.16,51.16,51.11,51.14,57619.0,45.734,45.734,45.6893,45.7161,57619.0
2019-08-14 14:50:00,51.13,51.18,51.13,51.14,24727.0,45.7072,45.7519,45.7072,45.7161,24727.0
2019-08-14 15:00:00,51.14,51.28,51.11,51.26,109431.0,45.7161,45.8413,45.6893,45.8234,109431.0
2019-08-14 15:10:00,51.26,51.29,51.2,51.21,73852.0,45.8234,45.8502,45.7697,45.7787,73852.0
2019-08-14 15:20:00,51.21,51.28,51.15,51.22,161235.0,45.7787,45.8413,45.725,45.7876,161235.0
2019-08-14 15:30:00,51.21,51.24,51.13,51.22,261783.0,45.7787,45.8055,45.7072,45.7876,261783.0
2019-08-14 15:40:00,51.22,51.24,51.16,51.19,137686.0,45.7876,45.8055,45.734,45.7608,137686.0
2019-08-14 15:50:00,51.19,51.24,51.15,51.16,767607.0,45.7608,45.8055,45.725,45.734,767607.0
2019-08-15 09:30:00,51.4,51.53,51.14,51.14,289620.0,45.9485,46.0647,45.7161,45.7161,289620.0
2019-08-15 09:40:00,51.14,51.43,51.08,51.37,286815.0,45.7161,45.9753,45.6625,45.9217,286815.0
2019-08-15 09:50:00,51.36,51.45,51.32,51.4,212437.0,45.9128,45.9932,45.877,45.9485,212437.0
2019-08-15 10:00:00,51.4,51.43,51.17,51.3,233610.0,45.9485,45.9753,45.7429,45.8591,233610.0
2019-08-15 10:10:00,51.29,51.39,51.28,51.35,181410.0,45.8502,45.9396,45.8413,45.9038,181410.0
2019-08-15 10:20:00,51.34,51.4,51.3,51.31,61147.0,45.8949,45.9485,45.8591,45.8681,61147.0
2019-08-15 10:30:00,51.3,51.38,51.21,51.35,114614.0,45.8591,45.9306,45.7787,45.9038,114614.0
2019-08-15 10:40:00,51.35,51.42,51.29,51.35,84718.0,45.9038,45.9664,45.8502,45.9038,84718.0
2019-08-15 10:50:00,51.34,51.41,51.32,51.33,87233.0,45.8949,45.9575,45.877,45.8859,87233.0
2019-08-15 11:00:00,51.33,51.33,51.22,51.24,80552.0,45.8859,45.8859,45.7876,45.8055,80552.0
2019-08-15 11:10:00,51.24,51.24,51.14,51.18,140473.0,45.8055,45.8055,45.7161,45.7519,140473.0
2019-08-15 11:20:00,51.17,51.3,51.13,51.3,48698.0,45.7429,45.8591,45.7072,45.8591,48698.0
2019-08-15 11:30:00,51.3,51.34,51.29,51.32,42939.0,45.8591,45.8949,45.8502,45.877,42939.0
2019-08-15 11:40:00,51.33,51.36,51.3,51.33,34387.0,45.8859,45.9128,45.8591,45.8859,34387.0
2019-08-15 11:50:00,51.34,51.42,51.32,51.41,63939.0,45.8949,45.9664,45.877,45.9575,63939.0
2019-08-15 12:00:00,51.41,51.49,51.39,51.47,58495.0,45.9575,46.029,45.9396,46.0111,58495.0
2019-08-15 12:10:00,51.47,51.48,51.44,51.46,53180.0,46.0111,46.02,45.9843,46.0022,53180.0
2019-08-15 12:20:00,51.46,51.48,51.38,51.39,58042.0,46.0022,46.02,45.9306,45.9396,58042.0
2019-08-15 12:30:00,51.39,51.44,51.39,51.41,25358.0,45.9396,45.9843,45.9396,45.9575,25358.0
2019-08-15 12:40:00,51.4,51.41,51.37,51.38,19177.0,45.9485,45.9575,45.9217,45.9306,19177.0
2019-08-15 12:50:00,51.39,51.4,51.35,51.38,36396.0,45.9396,45.9485,45.9038,45.9306,36396.0
2019-08-15 13:00:00,51.38,51.43,51.37,51.39,22633.0,45.9306,45.9753,45.9217,45.9396,22633.0
2019-08-15 13:10:00,51.38,51.44,51.36,51.43,27411.0,45.9306,45.9843,45.9128,45.9753,27411.0
2019-08-15 13:20:00,51.44,51.45,51.36,51.38,17180.0,45.9843,45.9932,45.9128,45.9306,17180.0
2019-08-15 13:30:00,51.38,51.39,51.32,51.33,25341.0,45.9306,45.9396,45.877,45.8859,25341.0
2019-08-15 13:40:00,51.34,51.35,51.21,51.24,56684.0,45.8949,45.9038,45.7787,45.8055,56684.0
2019-08-15 13:50:00,51.25,51.25,51.14,51.16,61107.0,45.8144,45.8144,45.7161,45.734,61107.0
2019-08-15 14:00:00,51.16,51.22,51.11,51.2,100740.0,45.734,45.7876,45.6893,45.7697,100740.0
2019-08-15 14:10:00,51.21,51.29,51.21,51.25,52240.0,45.7787,45.8502,45.7787,45.8144,52240.0
2019-08-15 14:20:00,51.26,51.37,51.26,51.35,73999.0,45.8234,45.9217,45.8234,45.9038,73999.0
2019-08-15 14:30:00,51.35,51.36,51.31,51.34,66291.0,45.9038,45.9128,45.8681,45.8949,66291.0
2019-08-15 14:40:00,51.34,51.4,51.33,51.38,50188.0,45.8949,45.9485,45.8859,45.9306,50188.0
2019-08-15 14:50:00,51.39,51.41,51.34,51.39,63269.0,45.9396,45.9575,45.8949,45.9396,63269.0
2019-08-15 15:00:00,51.4,51.48,51.4,51.45,40523.0,45.9485,46.02,45.9485,45.9932,40523.0
2019-08-15 15:10:00,51.45,51.45,51.42,51.42,38788.0,45.9932,45.9932,45.9664,45.9664,38788.0
2019-08-15 15:20:00,51.43,51.45,51.39,51.41,46302.0,45.9753,45.9932,45.9396,45.9575,46302.0
2019-08-15 15:30:00,51.4,51.44,51.4,51.44,66879.0,45.9485,45.9843,45.9485,45.9843,66879.0
2019-08-15 15:40:00,51.44,51.5,51.42,51.48,158238.0,45.9843,46.0379,45.9664,46.02,158238.0
2019-08-15 15:50:00,51.48,51.49,51.37,51.41,251733.0,46.02,46.029,45.9217,45.9575,251733.0
2019-08-16 09:30:00,52.08,52.18,52.08,52.15,263455.0,46.5564,46.6458,46.5564,46.619,263455.0
2019-08-16 09:40:00,52.16,52.16,52.09,52.11,62653.0,46.6279,46.6279,46.5653,46.5832,62653.0
2019-08-16 09:50:00,52.11,52.14,52.08,52.11,43216.0,46.5832,46.61,46.5564,46.5832,43216.0
2019-08-16 10:00:00,52.1,52.12,52.06,52.06,220286.0,46.5743,46.5922,46.5385,46.5385,220286.0
2019-08-16 10:10:00,52.06,52.1,52.05,52.06,60363.0,46.5385,46.5743,46.5296,46.5385,60363.0
2019-08-16 10:20:00,52.05,52.3,52.04,52.12,218995.0,46.5296,46.7531,46.5206,46.5922,218995.0
2019-08-16 10:30:00,52.11,52.16,52.11,52.14,60320.0,46.5832,46.6279,46.5832,46.61,60320.0
2019-08-16 10:40:00,52.14,52.27,52.14,52.27,56337.0,46.61,46.7263,46.61,46.7263,56337.0
2019-08-16 10:50:00,52.27,52.42,52.26,52.42,57295.0,46.7263,46.8603,46.7173,46.8603,57295.0
2019-08-16 11:00:00,52.42,52.43,52.4,52.41,34021.0,46.8603,46.8693,46.8425,46.8514,34021.0
2019-08-16 11:10:00,52.41,52.42,52.31,52.33,41912.0,46.8514,46.8603,46.762,46.7799,41912.0
2019-08-16 11:20:00,52.33,52.35,52.3,52.31,18870.0,46.7799,46.7978,46.7531,46.762,18870.0
2019-08-16 11:30:00,52.32,52.32,52.29,52.3,38777.0,46.7709,46.7709,46.7441,46.7531,38777.0
2019-08-16 11:40:00,52.3,52.31,52.28,52.3,14338.0,46.7531,46.762,46.7352,46.7531,14338.0
2019-08-16 11:50:00,52.3,52.33,52.28,52.28,60210.0,46.7531,46.7799,46.7352,46.7352,60210.0
2019-08-16 12:00:00,52.28,52.29,52.25,52.27,20665.0,46.7352,46.7441,46.7084,46.7263,20665.0
2019-08-16 12:10:00,52.26,52.28,52.22,52.23,47099.0,46.7173,46.7352,46.6816,46.6905,47099.0
2019-08-16 12:20:00,52.24,52.3,52.24,52.27,27685.0,46.6994,46.7531,46.6994,46.7263,27685.0
2019-08-16 12:30:00,52.27,52.32,52.26,52.31,29008.0,46.7263,46.7709,46.7173,46.762,29008.0
2019-08-16 12:40:00,52.31,52.32,52.29,52.3,70092.0,46.762,46.7709,46.7441,46.7531,70092.0
2019-08-16 12:50:00,52.3,52.31,52.27,52.28,19020.0,46.7531,46.762,46.7263,46.7352,19020.0
2019-08-16 13:00:00,52.28,52.29,52.27,52.29,11307.0,46.7352,46.7441,46.7263,46.7441,11307.0
2019-08-16 13:10:00,52.29,52.3,52.26,52.3,12557.0,46.7441,46.7531,46.7173,46.7531,12557.0
2019-08-16 13:20:00,52.3,52.3,52.28,52.28,4939.0,46.7531,46.7531,46.7352,46.7352,4939.0
2019-08-16 13:30:00,52.29,52.29,52.27,52.27,13711.0,46.7441,46.7441,46.7263,46.7263,13711.0
2019-08-16 13:40:00,52.27,52.28,52.25,52.27,30554.0,46.7263,46.7352,46.7084,46.7263,30554.0
2019-08-16 13:50:00,52.27,52.29,52.25,52.26,54740.0,46.7263,46.7441,46.7084,46.7173,54740.0
2019-08-16 14:00:00,52.26,52.27,52.24,52.26,39886.0,46.7173,46.7263,46.6994,46.7173,39886.0
2019-08-16 14:10:00,52.26,52.29,52.25,52.28,43911.0,46.7173,46.7441,46.7084,46.7352,43911.0
2019-08-16 14:20:00,52.28,52.28,52.26,52.27,79306.0,46.7352,46.7352,46.7173,46.7263,79306.0
2019-08-16 14:30:00,52.26,52.27,52.22,52.23,66036.0,46.7173,46.7263,46.6816,46.6905,66036.0
2019-08-16 14:40:00,52.24,52.27,52.23,52.26,68455.0,46.6994,46.7263,46.6905,46.7173,68455.0
2019-08-16 14:50:00,52.27,52.27,52.25,52.26,24756.0,46.7263,46.7263,46.7084,46.7173,24756.0
2019-08-16 15:00:00,52.26,52.29,52.24,52.28,89416.0,46.7173,46.7441,46.6994,46.7352,89416.0
2019-08-16 15:10:00,52.27,52.27,52.19,52.23,471721.0,46.7263,46.7263,46.6547,46.6905,471721.0
2019-08-16 15:20:00,52.23,52.23,52.19,52.2,82044.0,46.6905,46.6905,46.6547,46.6637,82044.0
2019-08-16 15:30:00,52.2,52.2,52.16,52.18,56569.0,46.6637,46.6637,46.6279,46.6458,56569.0
2019-08-16 15:40:00,52.18,52.21,52.17,52.2,142529.0,46.6458,46.6726,46.6369,46.6637,142529.0
2019-08-16 15:50:00,52.2,52.25,52.18,52.2,336377.0,46.6637,46.7084,46.6458,46.6637,336377.0
2019-08-19 09:30:00,52.53,52.58,52.52,52.54,148779.0,46.9587,47.0034,46.9497,46.9676,148779.0
2019-08-19 09:40:00,52.54,52.56,52.46,52.47,84384.0,46.9676,46.9855,46.8961,46.905,84384.0
2019-08-19 09:50:00,52.46,52.46,52.39,52.41,98314.0,46.8961,46.8961,46.8335,46.8514,98314.0
2019-08-19 10:00:00,52.4,52.41,52.34,52.37,76729.0,46.8425,46.8514,46.7888,46.8156,76729.0
2019-08-19 10:10:00,52.36,52.36,52.32,52.34,32322.0,46.8067,46.8067,46.7709,46.7888,32322.0
2019-08-19 10:20:00,52.34,52.37,52.32,52.36,28083.0,46.7888,46.8156,46.7709,46.8067,28083.0
2019-08-19 10:30:00,52.35,52.4,52.33,52.38,42965.0,46.7978,46.8425,46.7799,46.8246,42965.0
2019-08-19 10:40:00,52.39,52.39,52.33,52.38,61168.0,46.8335,46.8335,46.7799,46.8246,61168.0
2019-08-19 10:50:00,52.38,52.39,52.35,52.35,56001.0,46.8246,46.8335,46.7978,46.7978,56001.0
2019-08-19 11:00:00,52.35,52.38,52.35,52.37,14214.0,46.7978,46.8246,46.7978,46.8156,14214.0
2019-08-19 11:10:00,52.37,52.41,52.37,52.38,14700.0,46.8156,46.8514,46.8156,46.8246,14700.0
2019-08-19 11:20:00,52.39,52.39,52.35,52.37,17059.0,46.8335,46.8335,46.7978,46.8156,17059.0
2019-08-19 11:30:00,52.36,52.38,52.34,52.37,52131.0,46.8067,46.8246,46.7888,46.8156,52131.0
2019-08-19 11:40:00,52.38,52.39,52.36,52.36,27269.0,46.8246,46.8335,46.8067,46.8067,27269.0
2019-08-19 11:50:00,52.36,52.37,52.35,52.36,33259.0,46.8067,46.8156,46.7978,46.8067,33259.0
2019-08-19 12:00:00,52.36,52.36,52.33,52.35,23195.0,46.8067,46.8067,46.7799,46.7978,23195.0
2019-08-19 12:10:00,52.35,52.36,52.32,52.32,9376.0,46.7978,46.8067,46.7709,46.7709,9376.0
2019-08-19 12:20:00,52.32,52.33,52.27,52.27,11726.0,46.7709,46.7799,46.7263,46.7263,11726.0
2019-08-19 12:30:00,52.28,52.28,52.24,52.26,24773.0,46.7352,46.7352,46.6994,46.7173,24773.0
2019-08-19 12:40:00,52.26,52.32,52.25,52.3,36908.0,46.7173,46.7709,46.7084,46.7531,36908.0
2019-08-19 12:50:00,52.29,52.29,52.27,52.28,16640.0,46.7441,46.7441,46.7263,46.7352,16640.0
2019-08-19 13:00:00,52.28,52.3,52.27,52.29,14100.0,46.7352,46.7531,46.7263,46.7441,14100.0
2019-08-19 13:10:00,52.28,52.29,52.27,52.28,21657.0,46.7352,46.7441,46.7263,46.7352,21657.0
2019-08-19 13:20:00,52.29,52.29,52.27,52.28,24262.0,46.7441,46.7441,46.7263,46.7352,24262.0
2019-08-19 13:30:00,52.28,52.29,52.25,52.25,26931.0,46.7352,46.7441,46.7084,46.7084,26931.0
2019-08-19 13:40:00,52.25,52.26,52.21,52.22,175649.0,46.7084,46.7173,46.6726,46.6816,175649.0
2019-08-19 13:50:00,52.23,52.24,52.22,52.22,50452.0,46.6905,46.6994,46.6816,46.6816,50452.0
2019-08-19 14:00:00,52.22,52.23,52.2,52.2,133114.0,46.6816,46.6905,46.6637,46.6637,133114.0
2019-08-19 14:10:00,52.2,52.21,52.18,52.19,71106.0,46.6637,46.6726,46.6458,46.6547,71106.0
2019-08-19 14:20:00,52.19,52.22,52.18,52.21,20146.0,46.6547,46.6816,46.6458,46.6726,20146.0
2019-08-19 14:30:00,52.22,52.23,52.21,52.21,14135.0,46.6816,46.6905,46.6726,46.6726,14135.0
2019-08-19 14:40:00,52.22,52.22,52.2,52.21,17991.0,46.6816,46.6816,46.6637,46.6726,17991.0
2019-08-19 14:50:00,52.22,52.25,52.2,52.21,31509.0,46.6816,46.7084,46.6637,46.6726,31509.0
2019-08-19 15:00:00,52.21,52.22,52.19,52.2,22852.0,46.6726,46.6816,46.6547,46.6637,22852.0
2019-08-19 15:10:00,52.19,52.21,52.18,52.2,21532.0,46.6547,46.6726,46.6458,46.6637,21532.0
2019-08-19 15:20:00,52.19,52.2,52.17,52.18,287620.0,46.6547,46.6637,46.6369,46.6458,287620.0
2019-08-19 15:30:00,52.18,52.22,52.17,52.2,156871.0,46.6458,46.6816,46.6369,46.6637,156871.0
2019-08-19 15:40:00,52.2,52.22,52.18,52.19,76241.0,46.6637,46.6816,46.6458,46.6547,76241.0
2019-08-19 15:50:00,52.19,52.2,52.13,52.13,465613.0,46.6547,46.6637,46.6011,46.6011,465613.0
2019-08-20 09:30:00,52.88,52.91,52.75,52.81,195313.0,47.2716,47.2984,47.1553,47.209,195313.0
2019-08-20 09:40:00,52.8,52.8,52.75,52.76,72729.0,47.2,47.2,47.1553,47.1643,72729.0
2019-08-20 09:50:00,52.76,52.88,52.74,52.85,153032.0,47.1643,47.2716,47.1464,47.2447,153032.0
2019-08-20 10:00:00,52.85,52.92,52.83,52.89,70141.0,47.2447,47.3073,47.2269,47.2805,70141.0
2019-08-20 10:10:00,52.89,52.91,52.86,52.9,45964.0,47.2805,47.2984,47.2537,47.2894,45964.0
2019-08-20 10:20:00,52.89,52.92,52.85,52.9,45356.0,47.2805,47.3073,47.2447,47.2894,45356.0
2019-08-20 10:30:00,52.89,52.89,52.82,52.85,28006.0,47.2805,47.2805,47.2179,47.2447,28006.0
2019-08-20 10:40:00,52.84,52.9,52.83,52.85,19916.0,47.2358,47.2894,47.2269,47.2447,19916.0
2019-08-20 10:50:00,52.84,52.93,52.83,52.93,29020.0,47.2358,47.3163,47.2269,47.3163,29020.0
2019-08-20 11:00:00,52.93,52.96,52.92,52.93,33069.0,47.3163,47.3431,47.3073,47.3163,33069.0
2019-08-20 11:10:00,52.93,52.95,52.9,52.9,22127.0,47.3163,47.3341,47.2894,47.2894,22127.0
2019-08-20 11:20:00,52.91,52.91,52.85,52.87,36251.0,47.2984,47.2984,47.2447,47.2626,36251.0
2019-08-20 11:30:00,52.87,52.89,52.85,52.86,21957.0,47.2626,47.2805,47.2447,47.2537,21957.0
2019-08-20 11:40:00,52.86,52.87,52.84,52.87,25390.0,47.2537,47.2626,47.2358,47.2626,25390.0
2019-08-20 11:50:00,52.87,52.87,52.82,52.83,26383.0,47.2626,47.2626,47.2179,47.2269,26383.0
2019-08-20 12:00:00,52.83,52.88,52.82,52.87,14685.0,47.2269,47.2716,47.2179,47.2626,14685.0
2019-08-20 12:10:00,52.87,52.89,52.86,52.89,12842.0,47.2626,47.2805,47.2537,47.2805,12842.0
2019-08-20 12:20:00,52.89,52.9,52.84,52.85,82901.0,47.2805,47.2894,47.2358,47.2447,82901.0
2019-08-20 12:30:00,52.85,52.87,52.81,52.83,23246.0,47.2447,47.2626,47.209,47.2269,23246.0
2019-08-20 12:40:00,52.82,52.86,52.82,52.86,16404.0,47.2179,47.2537,47.2179,47.2537,16404.0
2019-08-20 12:50:00,52.86,52.87,52.84,52.87,23284.0,47.2537,47.2626,47.2358,47.2626,23284.0
2019-08-20 13:00:00,52.86,52.88,52.86,52.88,16348.0,47.2537,47.2716,47.2537,47.2716,16348.0
2019-08-20 13:10:00,52.88,52.89,52.84,52.86,16241.0,47.2716,47.2805,47.2358,47.2537,16241.0
2019-08-20 13:20:00,52.85,52.86,52.83,52.84,16668.0,47.2447,47.2537,47.2269,47.2358,16668.0
2019-08-20 13:30:00,52.84,52.84,52.77,52.8,45754.0,47.2358,47.2358,47.1732,47.2,45754.0
2019-08-20 13:40:00,52.8,52.84,52.8,52.8,17732.0,47.2,47.2358,47.2,47.2,17732.0
2019-08-20 13:50:00,52.8,52.87,52.8,52.85,16735.0,47.2,47.2626,47.2,47.2447,16735.0
2019-08-20 14:00:00,52.85,52.87,52.81,52.83,16787.0,47.2447,47.2626,47.209,47.2269,16787.0
2019-08-20 14:10:00,52.83,52.86,52.82,52.85,29385.0,47.2269,47.2537,47.2179,47.2447,29385.0
2019-08-20 14:20:00,52.85,52.86,52.81,52.85,28316.0,47.2447,47.2537,47.209,47.2447,28316.0
2019-08-20 14:30:00,52.85,52.87,52.84,52.85,22767.0,47.2447,47.2626,47.2358,47.2447,22767.0
2019-08-20 14:40:00,52.85,52.86,52.8,52.84,19562.0,47.2447,47.2537,47.2,47.2358,19562.0
2019-08-20 14:50:00,52.83,52.88,52.83,52.87,12160.0,47.2269,47.2716,47.2269,47.2626,12160.0
2019-08-20 15:00:00,52.86,52.86,52.83,52.83,20358.0,47.2537,47.2537,47.2269,47.2269,20358.0
2019-08-20 15:10:00,52.84,52.85,52.82,52.83,25462.0,47.2358,47.2447,47.2179,47.2269,25462.0
2019-08-20 15:20:00,52.83,52.85,52.82,52.85,35543.0,47.2269,47.2447,47.2179,47.2447,35543.0
2019-08-20 15:30:00,52.85,52.86,52.77,52.78,323408.0,47.2447,47.2537,47.1732,47.1822,323408.0
2019-08-20 15:40:00,52.78,52.8,52.77,52.79,74464.0,47.1822,47.2,47.1732,47.1911,74464.0
2019-08-20 15:50:00,52.78,52.78,52.74,52.76,365705.0,47.1822,47.1822,47.1464,47.1643,365705.0
2019-08-21 09:30:00,53.32,53.38,53.32,53.35,125987.0,47.6649,47.7185,47.6649,47.6917,125987.0
2019-08-21 09:40:00,53.34,53.38,53.31,53.33,126626.0,47.6828,47.7185,47.6559,47.6738,126626.0
2019-08-21 09:50:00,53.33,53.37,53.33,53.35,82176.0,47.6738,47.7096,47.6738,47.6917,82176.0
2019-08-21 10:00:00,53.35,53.37,53.33,53.33,114810.0,47.6917,47.7096,47.6738,47.6738,114810.0
2019-08-21 10:10:00,53.33,53.34,53.29,53.34,78786.0,47.6738,47.6828,47.6381,47.6828,78786.0
2019-08-21 10:20:00,53.33,53.35,53.32,53.35,68598.0,47.6738,47.6917,47.6649,47.6917,68598.0
2019-08-21 10:30:00,53.34,53.36,53.3,53.3,79488.0,47.6828,47.7006,47.647,47.647,79488.0
2019-08-21 10:40:00,53.3,53.33,53.28,53.32,57531.0,47.647,47.6738,47.6291,47.6649,57531.0
2019-08-21 10:50:00,53.32,53.35,53.31,53.35,76716.0,47.6649,47.6917,47.6559,47.6917,76716.0
2019-08-21 11:00:00,53.35,53.36,53.29,53.35,80838.0,47.6917,47.7006,47.6381,47.6917,80838.0
2019-08-21 11:10:00,53.36,53.39,53.35,53.36,83108.0,47.7006,47.7275,47.6917,47.7006,83108.0
2019-08-21 11:20:00,53.36,53.38,53.36,53.37,45993.0,47.7006,47.7185,47.7006,47.7096,45993.0
2019-08-21 11:30:00,53.37,53.42,53.36,53.41,58030.0,47.7096,47.7543,47.7006,47.7453,58030.0
2019-08-21 11:40:00,53.41,53.41,53.39,53.39,75222.0,47.7453,47.7453,47.7275,47.7275,75222.0
2019-08-21 11:50:00,53.4,53.47,53.38,53.45,148360.0,47.7364,47.799,47.7185,47.7811,148360.0
2019-08-21 12:00:00,53.46,53.47,53.42,53.46,83934.0,47.79,47.799,47.7543,47.79,83934.0
2019-08-21 12:10:00,53.46,53.5,53.45,53.48,52697.0,47.79,47.8258,47.7811,47.8079,52697.0
2019-08-21 12:20:00,53.46,53.48,53.45,53.47,42501.0,47.79,47.8079,47.7811,47.799,42501.0
2019-08-21 12:30:00,53.47,53.48,53.46,53.48,23638.0,47.799,47.8079,47.79,47.8079,23638.0
2019-08-21 12:40:00,53.48,53.49,53.46,53.47,55280.0,47.8079,47.8169,47.79,47.799,55280.0
2019-08-21 12:50:00,53.47,53.51,53.47,53.51,68838.0,47.799,47.8347,47.799,47.8347,68838.0
2019-08-21 13:00:00,53.51,53.51,53.47,53.49,27574.0,47.8347,47.8347,47.799,47.8169,27574.0
2019-08-21 13:10:00,53.48,53.5,53.48,53.49,39167.0,47.8079,47.8258,47.8079,47.8169,39167.0
2019-08-21 13:20:00,53.5,53.52,53.5,53.52,83081.0,47.8258,47.8437,47.8258,47.8437,83081.0
2019-08-21 13:30:00,53.52,53.53,53.5,53.52,44199.0,47.8437,47.8526,47.8258,47.8437,44199.0
2019-08-21 13:40:00,53.52,53.54,53.51,53.54,28524.0,47.8437,47.8616,47.8347,47.8616,28524.0
2019-08-21 13:50:00,53.54,53.54,53.49,53.49,70416.0,47.8616,47.8616,47.8169,47.8169,70416.0
2019-08-21 14:00:00,53.49,53.52,53.37,53.5,208344.0,47.8169,47.8437,47.7096,47.8258,208344.0
2019-08-21 14:10:00,53.5,53.59,53.47,53.55,115941.0,47.8258,47.9063,47.799,47.8705,115941.0
2019-08-21 14:20:00,53.55,53.57,53.5,53.51,29199.0,47.8705,47.8884,47.8258,47.8347,29199.0
2019-08-21 14:30:00,53.51,53.52,53.45,53.46,71497.0,47.8347,47.8437,47.7811,47.79,71497.0
2019-08-21 14:40:00,53.46,53.47,53.45,53.46,75717.0,47.79,47.799,47.7811,47.79,75717.0
2019-08-21 14:50:00,53.45,53.46,53.42,53.43,49394.0,47.7811,47.79,47.7543,47.7632,49394.0
2019-08-21 15:00:00,53.43,53.44,53.42,53.44,53213.0,47.7632,47.7722,47.7543,47.7722,53213.0
2019-08-21 15:10:00,53.43,53.45,53.43,53.44,25314.0,47.7632,47.7811,47.7632,47.7722,25314.0
2019-08-21 15:20:00,53.44,53.45,53.43,53.44,9828.0,47.7722,47.7811,47.7632,47.7722,9828.0
2019-08-21 15:30:00,53.44,53.46,53.43,53.45,134298.0,47.7722,47.79,47.7632,47.7811,134298.0
2019-08-21 15:40:00,53.45,53.46,53.41,53.42,193213.0,47.7811,47.79,47.7453,47.7543,193213.0
2019-08-21 15:50:00,53.43,53.46,53.41,53.43,418210.0,47.7632,47.79,47.7453,47.7632,418210.0
2019-08-22 09:30:00,52.44,52.5,52.39,52.48,81568.0,46.8782,46.9319,46.8335,46.914,81568.0
2019-08-22 09:40:00,52.48,52.51,52.43,52.45,65403.0,46.914,46.9408,46.8693,46.8872,65403.0
2019-08-22 09:50:00,52.44,52.5,52.43,52.48,45226.0,46.8782,46.9319,46.8693,46.914,45226.0
2019-08-22 10:00:00,52.48,52.49,52.37,52.37,41891.0,46.914,46.9229,46.8156,46.8156,41891.0
2019-08-22 10:10:00,52.36,52.37,52.29,52.29,59921.0,46.8067,46.8156,46.7441,46.7441,59921.0
2019-08-22 10:20:00,52.3,52.3,52.21,52.23,51784.0,46.7531,46.7531,46.6726,46.6905,51784.0
2019-08-22 10:30:00,52.23,52.24,52.14,52.18,80809.0,46.6905,46.6994,46.61,46.6458,80809.0
2019-08-22 10:40:00,52.17,52.23,52.16,52.23,50561.0,46.6369,46.6905,46.6279,46.6905,50561.0
2019-08-22 10:50:00,52.22,52.25,52.16,52.21,68872.0,46.6816,46.7084,46.6279,46.6726,68872.0
2019-08-22 11:00:00,52.21,52.32,52.21,52.3,91456.0,46.6726,46.7709,46.6726,46.7531,91456.0
2019-08-22 11:10:00,52.3,52.32,52.26,52.29,31073.0,46.7531,46.7709,46.7173,46.7441,31073.0
2019-08-22 11:20:00,52.29,52.31,52.27,52.28,151909.0,46.7441,46.762,46.7263,46.7352,151909.0
2019-08-22 11:30:00,52.28,52.31,52.27,52.31,70050.0,46.7352,46.762,46.7263,46.762,70050.0
2019-08-22 11:40:00,52.31,52.32,52.28,52.29,12625.0,46.762,46.7709,46.7352,46.7441,12625.0
2019-08-22 11:50:00,52.29,52.3,52.27,52.28,14139.0,46.7441,46.7531,46.7263,46.7352,14139.0
2019-08-22 12:00:00,52.29,52.37,52.28,52.34,67844.0,46.7441,46.8156,46.7352,46.7888,67844.0
2019-08-22 12:10:00,52.33,52.33,52.29,52.32,25294.0,46.7799,46.7799,46.7441,46.7709,25294.0
2019-08-22 12:20:00,52.32,52.32,52.28,52.29,7432.0,46.7709,46.7709,46.7352,46.7441,7432.0
2019-08-22 12:30:00,52.29,52.31,52.28,52.28,9391.0,46.7441,46.762,46.7352,46.7352,9391.0
2019-08-22 12:40:00,52.29,52.33,52.29,52.32,12446.0,46.7441,46.7799,46.7441,46.7709,12446.0
2019-08-22 12:50:00,52.33,52.34,52.31,52.32,15622.0,46.7799,46.7888,46.762,46.7709,15622.0
2019-08-22 13:00:00,52.31,52.35,52.31,52.34,31319.0,46.762,46.7978,46.762,46.7888,31319.0
2019-08-22 13:10:00,52.34,52.36,52.33,52.36,11002.0,46.7888,46.8067,46.7799,46.8067,11002.0
2019-08-22 13:20:00,52.36,52.38,52.35,52.36,26896.0,46.8067,46.8246,46.7978,46.8067,26896.0
2019-08-22 13:30:00,52.36,52.37,52.35,52.35,16833.0,46.8067,46.8156,46.7978,46.7978,16833.0
2019-08-22 13:40:00,52.36,52.36,52.32,52.33,27875.0,46.8067,46.8067,46.7709,46.7799,27875.0
2019-08-22 13:50:00,52.34,52.36,52.33,52.35,15766.0,46.7888,46.8067,46.7799,46.7978,15766.0
2019-08-22 14:00:00,52.36,52.38,52.35,52.36,20813.0,46.8067,46.8246,46.7978,46.8067,20813.0
2019-08-22 14:10:00,52.36,52.36,52.35,52.36,20242.0,46.8067,46.8067,46.7978,46.8067,20242.0
2019-08-22 14:20:00,52.35,52.35,52.31,52.32,16980.0,46.7978,46.7978,46.762,46.7709,16980.0
2019-08-22 14:30:00,52.32,52.34,52.31,52.34,15302.0,46.7709,46.7888,46.762,46.7888,15302.0
2019-08-22 14:40:00,52.34,52.36,52.33,52.35,21775.0,46.7888,46.8067,46.7799,46.7978,21775.0
2019-08-22 14:50:00,52.35,52.4,52.34,52.38,33960.0,46.7978,46.8425,46.7888,46.8246,33960.0
2019-08-22 15:00:00,52.38,52.38,52.32,52.33,28188.0,46.8246,46.8246,46.7709,46.7799,28188.0
2019-08-22 15:10:00,52.33,52.34,52.29,52.29,63141.0,46.7799,46.7888,46.7441,46.7441,63141.0
2019-08-22 15:20:00,52.3,52.33,52.3,52.31,122351.0,46.7531,46.7799,46.7531,46.762,122351.0
2019-08-22 15:30:00,52.32,52.33,52.3,52.31,36348.0,46.7709,46.7799,46.7531,46.762,36348.0
2019-08-22 15:40:00,52.32,52.34,52.31,52.33,101886.0,46.7709,46.7888,46.762,46.7799,101886.0
2019-08-22 15:50:00,52.33,52.39,52.32,52.34,322626.0,46.7799,46.8335,46.7709,46.7888,322626.0
2019-08-23 09:30:00,52.19,52.24,52.15,52.2,147678.0,46.6547,46.6994,46.619,46.6637,147678.0
2019-08-23 09:40:00,52.21,52.26,52.19,52.2,74236.0,46.6726,46.7173,46.6547,46.6637,74236.0
2019-08-23 09:50:00,52.2,52.27,52.17,52.26,78960.0,46.6637,46.7263,46.6369,46.7173,78960.0
2019-08-23 10:00:00,52.27,52.42,52.21,52.33,268917.0,46.7263,46.8603,46.6726,46.7799,268917.0
2019-08-23 10:10:00,52.32,52.39,52.24,52.38,181903.0,46.7709,46.8335,46.6994,46.8246,181903.0
2019-08-23 10:20:00,52.37,52.4,52.34,52.36,81447.0,46.8156,46.8425,46.7888,46.8067,81447.0
2019-08-23 10:30:00,52.36,52.49,52.35,52.48,83735.0,46.8067,46.9229,46.7978,46.914,83735.0
2019-08-23 10:40:00,52.49,52.53,52.46,52.51,128406.0,46.9229,46.9587,46.8961,46.9408,128406.0
2019-08-23 10:50:00,52.51,52.72,52.51,52.59,208078.0,46.9408,47.1285,46.9408,47.0123,208078.0
2019-08-23 11:00:00,52.62,52.62,51.97,51.99,396888.0,47.0391,47.0391,46.4581,46.4759,396888.0
2019-08-23 11:10:00,51.99,52.08,51.95,52.03,95786.0,46.4759,46.5564,46.4402,46.5117,95786.0
2019-08-23 11:20:00,52.02,52.02,51.87,51.9,121888.0,46.5028,46.5028,46.3687,46.3955,121888.0
2019-08-23 11:30:00,51.89,51.93,51.81,51.83,135738.0,46.3866,46.4223,46.315,46.3329,135738.0
2019-08-23 11:40:00,51.83,51.85,51.77,51.78,68660.0,46.3329,46.3508,46.2793,46.2882,68660.0
2019-08-23 11:50:00,51.78,51.79,51.69,51.7,167617.0,46.2882,46.2972,46.2078,46.2167,167617.0
2019-08-23 12:00:00,51.7,51.7,51.62,51.66,218504.0,46.2167,46.2167,46.1452,46.1809,218504.0
2019-08-23 12:10:00,51.66,51.73,51.64,51.72,88072.0,46.1809,46.2435,46.1631,46.2346,88072.0
2019-08-23 12:20:00,51.71,51.74,51.64,51.65,84453.0,46.2256,46.2525,46.1631,46.172,84453.0
2019-08-23 12:30:00,51.65,51.73,51.65,51.68,75305.0,46.172,46.2435,46.172,46.1988,75305.0
2019-08-23 12:40:00,51.68,51.7,51.65,51.65,23737.0,46.1988,46.2167,46.172,46.172,23737.0
2019-08-23 12:50:00,51.64,51.69,51.63,51.67,134059.0,46.1631,46.2078,46.1541,46.1899,134059.0
2019-08-23 13:00:00,51.67,51.68,51.62,51.63,121199.0,46.1899,46.1988,46.1452,46.1541,121199.0
2019-08-23 13:10:00,51.62,51.67,51.6,51.63,71398.0,46.1452,46.1899,46.1273,46.1541,71398.0
2019-08-23 13:20:00,51.63,51.63,51.58,51.58,61198.0,46.1541,46.1541,46.1094,46.1094,61198.0
2019-08-23 13:30:00,51.58,51.64,51.56,51.63,117170.0,46.1094,46.1631,46.0916,46.1541,117170.0
2019-08-23 13:40:00,51.62,51.67,51.58,51.62,48560.0,46.1452,46.1899,46.1094,46.1452,48560.0
2019-08-23 13:50:00,51.61,51.65,51.6,51.61,27519.0,46.1363,46.172,46.1273,46.1363,27519.0
2019-08-23 14:00:00,51.61,51.63,51.58,51.6,20846.0,46.1363,46.1541,46.1094,46.1273,20846.0
2019-08-23 14:10:00,51.59,51.62,51.59,51.6,43856.0,46.1184,46.1452,46.1184,46.1273,43856.0
2019-08-23 14:20:00,51.6,51.62,51.59,51.61,50205.0,46.1273,46.1452,46.1184,46.1363,50205.0
2019-08-23 14:30:00,51.61,51.64,51.59,51.6,43454.0,46.1363,46.1631,46.1184,46.1273,43454.0
2019-08-23 14:40:00,51.6,51.6,51.53,51.56,66792.0,46.1273,46.1273,46.0647,46.0916,66792.0
2019-08-23 14:50:00,51.55,51.59,51.54,51.58,53220.0,46.0826,46.1184,46.0737,46.1094,53220.0
2019-08-23 15:00:00,51.58,51.63,51.56,51.6,97543.0,46.1094,46.1541,46.0916,46.1273,97543.0
2019-08-23 15:10:00,51.6,51.63,51.54,51.61,57767.0,46.1273,46.1541,46.0737,46.1363,57767.0
2019-08-23 15:20:00,51.6,51.61,51.58,51.6,66455.0,46.1273,46.1363,46.1094,46.1273,66455.0
2019-08-23 15:30:00,51.6,51.62,51.59,51.6,55286.0,46.1273,46.1452,46.1184,46.1273,55286.0
2019-08-23 15:40:00,51.6,51.64,51.58,51.61,116834.0,46.1273,46.1631,46.1094,46.1363,116834.0
2019-08-23 15:50:00,51.6,51.67,51.53,51.65,499874.0,46.1273,46.1899,46.0647,46.172,499874.0
2019-08-26 09:30:00,51.84,51.91,51.84,51.87,128645.0,46.3419,46.4044,46.3419,46.3687,128645.0
2019-08-26 09:40:00,51.87,51.88,51.76,51.77,73149.0,46.3687,46.3776,46.2703,46.2793,73149.0
2019-08-26 09:50:00,51.77,51.81,51.76,51.8,62937.0,46.2793,46.315,46.2703,46.3061,62937.0
2019-08-26 10:00:00,51.8,51.83,51.69,51.7,52998.0,46.3061,46.3329,46.2078,46.2167,52998.0
2019-08-26 10:10:00,51.7,51.74,51.67,51.71,52172.0,46.2167,46.2525,46.1899,46.2256,52172.0
2019-08-26 10:20:00,51.7,51.74,51.67,51.72,50653.0,46.2167,46.2525,46.1899,46.2346,50653.0
2019-08-26 10:30:00,51.71,51.75,51.69,51.73,37173.0,46.2256,46.2614,46.2078,46.2435,37173.0
2019-08-26 10:40:00,51.73,51.82,51.69,51.8,154973.0,46.2435,46.324,46.2078,46.3061,154973.0
2019-08-26 10:50:00,51.8,51.82,51.75,51.79,92346.0,46.3061,46.324,46.2614,46.2972,92346.0
2019-08-26 11:00:00,51.8,51.84,51.78,51.83,38812.0,46.3061,46.3419,46.2882,46.3329,38812.0
2019-08-26 11:10:00,51.82,51.92,51.8,51.82,72211.0,46.324,46.4134,46.3061,46.324,72211.0
2019-08-26 11:20:00,51.82,51.86,51.82,51.85,31184.0,46.324,46.3597,46.324,46.3508,31184.0
2019-08-26 11:30:00,51.85,51.94,51.85,51.91,33044.0,46.3508,46.4313,46.3508,46.4044,33044.0
2019-08-26 11:40:00,51.91,51.91,51.82,51.85,21282.0,46.4044,46.4044,46.324,46.3508,21282.0
2019-08-26 11:50:00,51.86,51.88,51.83,51.86,25807.0,46.3597,46.3776,46.3329,46.3597,25807.0
2019-08-26 12:00:00,51.86,51.88,51.84,51.87,79422.0,46.3597,46.3776,46.3419,46.3687,79422.0
2019-08-26 12:10:00,51.87,51.87,51.79,51.8,25370.0,46.3687,46.3687,46.2972,46.3061,25370.0
2019-08-26 12:20:00,51.8,51.88,51.8,51.85,130576.0,46.3061,46.3776,46.3061,46.3508,130576.0
2019-08-26 12:30:00,51.85,51.88,51.85,51.87,29685.0,46.3508,46.3776,46.3508,46.3687,29685.0
2019-08-26 12:40:00,51.88,51.88,51.86,51.88,8387.0,46.3776,46.3776,46.3597,46.3776,8387.0
2019-08-26 12:50:00,51.88,51.89,51.85,51.88,21538.0,46.3776,46.3866,46.3508,46.3776,21538.0
2019-08-26 13:00:00,51.88,51.88,51.85,51.87,71987.0,46.3776,46.3776,46.3508,46.3687,71987.0
2019-08-26 13:10:00,51.87,51.87,51.82,51.83,61867.0,46.3687,46.3687,46.324,46.3329,61867.0
2019-08-26 13:20:00,51.83,51.87,51.82,51.84,13166.0,46.3329,46.3687,46.324,46.3419,13166.0
2019-08-26 13:30:00,51.84,51.86,51.81,51.84,17247.0,46.3419,46.3597,46.315,46.3419,17247.0
2019-08-26 13:40:00,51.84,51.87,51.84,51.85,18469.0,46.3419,46.3687,46.3419,46.3508,18469.0
2019-08-26 13:50:00,51.85,51.85,51.81,51.83,13249.0,46.3508,46.3508,46.315,46.3329,13249.0
2019-08-26 14:00:00,51.83,51.84,51.75,51.77,39804.0,46.3329,46.3419,46.2614,46.2793,39804.0
2019-08-26 14:10:00,51.77,51.8,51.76,51.78,22335.0,46.2793,46.3061,46.2703,46.2882,22335.0
2019-08-26 14:20:00,51.79,51.81,51.78,51.79,48264.0,46.2972,46.315,46.2882,46.2972,48264.0
2019-08-26 14:30:00,51.79,51.83,51.78,51.8,41252.0,46.2972,46.3329,46.2882,46.3061,41252.0
2019-08-26 14:40:00,51.8,51.83,51.79,51.81,11863.0,46.3061,46.3329,46.2972,46.315,11863.0
2019-08-26 14:50:00,51.81,51.83,51.8,51.82,25698.0,46.315,46.3329,46.3061,46.324,25698.0
2019-08-26 15:00:00,51.82,51.87,51.78,51.79,66876.0,46.324,46.3687,46.2882,46.2972,66876.0
2019-08-26 15:10:00,51.79,51.81,51.78,51.8,37679.0,46.2972,46.315,46.2882,46.3061,37679.0
2019-08-26 15:20:00,51.8,51.81,51.78,51.8,64046.0,46.3061,46.315,46.2882,46.3061,64046.0
2019-08-26 15:30:00,51.8,51.82,51.75,51.77,94224.0,46.3061,46.324,46.2614,46.2793,94224.0
2019-08-26 15:40:00,51.77,51.77,51.75,51.76,69038.0,46.2793,46.2793,46.2614,46.2703,69038.0
2019-08-26 15:50:00,51.77,51.8,51.75,51.79,358991.0,46.2793,46.3061,46.2614,46.2972,358991.0
2019-08-27 09:30:00,52.2,52.23,52.1,52.2,227503.0,46.6637,46.6905,46.5743,46.6637,227503.0
2019-08-27 09:40:00,52.2,52.25,52.18,52.23,134056.0,46.6637,46.7084,46.6458,46.6905,134056.0
2019-08-27 09:50:00,52.23,52.24,52.15,52.18,208937.0,46.6905,46.6994,46.619,46.6458,208937.0
2019-08-27 10:00:00,52.19,52.22,52.16,52.16,255941.0,46.6547,46.6816,46.6279,46.6279,255941.0
2019-08-27 10:10:00,52.16,52.16,52.12,52.12,35783.0,46.6279,46.6279,46.5922,46.5922,35783.0
2019-08-27 10:20:00,52.12,52.14,52.07,52.08,58571.0,46.5922,46.61,46.5475,46.5564,58571.0
2019-08-27 10:30:00,52.07,52.12,52.07,52.1,69463.0,46.5475,46.5922,46.5475,46.5743,69463.0
2019-08-27 10:40:00,52.11,52.13,52.08,52.08,54677.0,46.5832,46.6011,46.5564,46.5564,54677.0
2019-08-27 10:50:00,52.08,52.1,52.04,52.05,93147.0,46.5564,46.5743,46.5206,46.5296,93147.0
2019-08-27 11:00:00,52.05,52.07,52.02,52.03,97924.0,46.5296,46.5475,46.5028,46.5117,97924.0
2019-08-27 11:10:00,52.03,52.03,51.96,51.96,43112.0,46.5117,46.5117,46.4491,46.4491,43112.0
2019-08-27 11:20:00,51.96,51.98,51.94,51.96,80122.0,46.4491,46.467,46.4313,46.4491,80122.0
2019-08-27 11:30:00,51.95,52.03,51.94,52.02,91220.0,46.4402,46.5117,46.4313,46.5028,91220.0
2019-08-27 11:40:00,52.01,52.07,51.99,52.06,82431.0,46.4938,46.5475,46.4759,46.5385,82431.0
2019-08-27 11:50:00,52.06,52.06,51.97,51.98,33672.0,46.5385,46.5385,46.4581,46.467,33672.0
2019-08-27 12:00:00,51.97,51.99,51.93,51.95,42104.0,46.4581,46.4759,46.4223,46.4402,42104.0
2019-08-27 12:10:00,51.96,51.98,51.94,51.96,51857.0,46.4491,46.467,46.4313,46.4491,51857.0
2019-08-27 12:20:00,51.96,52.03,51.96,52.01,146540.0,46.4491,46.5117,46.4491,46.4938,146540.0
2019-08-27 12:30:00,52.0,52.02,51.92,51.92,37901.0,46.4849,46.5028,46.4134,46.4134,37901.0
2019-08-27 12:40:00,51.92,51.94,51.9,51.93,21805.0,46.4134,46.4313,46.3955,46.4223,21805.0
2019-08-27 12:50:00,51.93,51.94,51.87,51.88,64748.0,46.4223,46.4313,46.3687,46.3776,64748.0
2019-08-27 13:00:00,51.87,51.94,51.86,51.93,40236.0,46.3687,46.4313,46.3597,46.4223,40236.0
2019-08-27 13:10:00,51.92,51.93,51.89,51.9,12459.0,46.4134,46.4223,46.3866,46.3955,12459.0
2019-08-27 13:20:00,51.9,51.95,51.9,51.95,29986.0,46.3955,46.4402,46.3955,46.4402,29986.0
2019-08-27 13:30:00,51.94,52.05,51.93,52.0,93504.0,46.4313,46.5296,46.4223,46.4849,93504.0
2019-08-27 13:40:00,52.0,52.01,51.98,51.98,16240.0,46.4849,46.4938,46.467,46.467,16240.0
2019-08-27 13:50:00,51.98,51.98,51.96,51.98,14320.0,46.467,46.467,46.4491,46.467,14320.0
2019-08-27 14:00:00,51.97,52.0,51.97,51.97,13367.0,46.4581,46.4849,46.4581,46.4581,13367.0
2019-08-27 14:10:00,51.98,51.98,51.94,51.98,19593.0,46.467,46.467,46.4313,46.467,19593.0
2019-08-27 14:20:00,51.98,52.0,51.97,51.98,13119.0,46.467,46.4849,46.4581,46.467,13119.0
2019-08-27 14:30:00,51.98,51.98,51.95,51.97,19242.0,46.467,46.467,46.4402,46.4581,19242.0
2019-08-27 14:40:00,51.98,52.0,51.96,52.0,15427.0,46.467,46.4849,46.4491,46.4849,15427.0
2019-08-27 14:50:00,52.0,52.07,52.0,52.06,22013.0,46.4849,46.5475,46.4849,46.5385,22013.0
2019-08-27 15:00:00,52.06,52.11,52.05,52.06,52755.0,46.5385,46.5832,46.5296,46.5385,52755.0
2019-08-27 15:10:00,52.06,52.06,51.99,52.01,222322.0,46.5385,46.5385,46.4759,46.4938,222322.0
2019-08-27 15:20:00,52.01,52.01,51.98,51.99,41196.0,46.4938,46.4938,46.467,46.4759,41196.0
2019-08-27 15:30:00,51.99,52.0,51.96,52.0,146031.0,46.4759,46.4849,46.4491,46.4849,146031.0
2019-08-27 15:40:00,52.0,52.04,51.98,52.03,108267.0,46.4849,46.5206,46.467,46.5117,108267.0
2019-08-27 15:50:00,52.02,52.03,51.91,51.92,567739.0,46.5028,46.5117,46.4044,46.4134,567739.0
2019-08-28 09:30:00,52.2,52.2,52.06,52.11,101673.0,46.6637,46.6637,46.5385,46.5832,101673.0
2019-08-28 09:40:00,52.11,52.17,52.07,52.16,73817.0,46.5832,46.6369,46.5475,46.6279,73817.0
2019-08-28 09:50:00,52.16,52.23,52.16,52.22,65185.0,46.6279,46.6905,46.6279,46.6816,65185.0
2019-08-28 10:00:00,52.22,52.26,52.21,52.24,91883.0,46.6816,46.7173,46.6726,46.6994,91883.0
2019-08-28 10:10:00,52.25,52.26,52.19,52.2,185641.0,46.7084,46.7173,46.6547,46.6637,185641.0
2019-08-28 10:20:00,52.2,52.24,52.19,52.22,55369.0,46.6637,46.6994,46.6547,46.6816,55369.0
2019-08-28 10:30:00,52.23,52.29,52.22,52.28,54683.0,46.6905,46.7441,46.6816,46.7352,54683.0
2019-08-28 10:40:00,52.27,52.33,52.27,52.3,25427.0,46.7263,46.7799,46.7263,46.7531,25427.0
2019-08-28 10:50:00,52.3,52.31,52.26,52.27,24359.0,46.7531,46.762,46.7173,46.7263,24359.0
2019-08-28 11:00:00,52.27,52.27,52.24,52.27,43314.0,46.7263,46.7263,46.6994,46.7263,43314.0
2019-08-28 11:10:00,52.27,52.31,52.25,52.29,28881.0,46.7263,46.762,46.7084,46.7441,28881.0
2019-08-28 11:20:00,52.3,52.37,52.29,52.36,68751.0,46.7531,46.8156,46.7441,46.8067,68751.0
2019-08-28 11:30:00,52.36,52.37,52.33,52.35,24137.0,46.8067,46.8156,46.7799,46.7978,24137.0
2019-08-28 11:40:00,52.35,52.37,52.34,52.35,23698.0,46.7978,46.8156,46.7888,46.7978,23698.0
2019-08-28 11:50:00,52.35,52.37,52.34,52.35,46555.0,46.7978,46.8156,46.7888,46.7978,46555.0
2019-08-28 12:00:00,52.34,52.35,52.33,52.35,8645.0,46.7888,46.7978,46.7799,46.7978,8645.0
2019-08-28 12:10:00,52.35,52.35,52.31,52.34,13199.0,46.7978,46.7978,46.762,46.7888,13199.0
2019-08-28 12:20:00,52.33,52.34,52.3,52.31,25690.0,46.7799,46.7888,46.7531,46.762,25690.0
2019-08-28 12:30:00,52.32,52.33,52.29,52.32,24104.0,46.7709,46.7799,46.7441,46.7709,24104.0
2019-08-28 12:40:00,52.32,52.33,52.31,52.32,15493.0,46.7709,46.7799,46.762,46.7709,15493.0
2019-08-28 12:50:00,52.32,52.37,52.32,52.37,30829.0,46.7709,46.8156,46.7709,46.8156,30829.0
2019-08-28 13:00:00,52.37,52.37,52.31,52.32,23042.0,46.8156,46.8156,46.762,46.7709,23042.0
2019-08-28 13:10:00,52.32,52.32,52.28,52.29,35303.0,46.7709,46.7709,46.7352,46.7441,35303.0
2019-08-28 13:20:00,52.3,52.34,52.29,52.33,36713.0,46.7531,46.7888,46.7441,46.7799,36713.0
2019-08-28 13:30:00,52.32,52.36,52.3,52.35,16012.0,46.7709,46.8067,46.7531,46.7978,16012.0
2019-08-28 13:40:00,52.36,52.36,52.34,52.36,20320.0,46.8067,46.8067,46.7888,46.8067,20320.0
2019-08-28 13:50:00,52.35,52.36,52.33,52.33,15927.0,46.7978,46.8067,46.7799,46.7799,15927.0
2019-08-28 14:00:00,52.33,52.35,52.32,52.33,22084.0,46.7799,46.7978,46.7709,46.7799,22084.0
2019-08-28 14:10:00,52.34,52.36,52.34,52.36,9696.0,46.7888,46.8067,46.7888,46.8067,9696.0
2019-08-28 14:20:00,52.36,52.36,52.33,52.35,9620.0,46.8067,46.8067,46.7799,46.7978,9620.0
2019-08-28 14:30:00,52.34,52.37,52.34,52.37,13345.0,46.7888,46.8156,46.7888,46.8156,13345.0
2019-08-28 14:40:00,52.37,52.4,52.35,52.39,28111.0,46.8156,46.8425,46.7978,46.8335,28111.0
2019-08-28 14:50:00,52.39,52.41,52.37,52.39,14151.0,46.8335,46.8514,46.8156,46.8335,14151.0
2019-08-28 15:00:00,52.38,52.39,52.34,52.34,48621.0,46.8246,46.8335,46.7888,46.7888,48621.0
2019-08-28 15:10:00,52.35,52.4,52.34,52.39,28334.0,46.7978,46.8425,46.7888,46.8335,28334.0
2019-08-28 15:20:00,52.4,52.4,52.35,52.36,72548.0,46.8425,46.8425,46.7978,46.8067,72548.0
2019-08-28 15:30:00,52.36,52.38,52.33,52.38,40175.0,46.8067,46.8246,46.7799,46.8246,40175.0
2019-08-28 15:40:00,52.37,52.39,52.36,52.38,44831.0,46.8156,46.8335,46.8067,46.8246,44831.0
2019-08-28 15:50:00,52.39,52.39,52.34,52.37,170911.0,46.8335,46.8335,46.7888,46.8156,170911.0
2019-08-29 09:30:00,52.5,52.57,52.47,52.57,107151.0,46.9319,46.9944,46.905,46.9944,107151.0
2019-08-29 09:40:00,52.57,52.61,52.53,52.59,65461.0,46.9944,47.0302,46.9587,47.0123,65461.0
2019-08-29 09:50:00,52.59,52.64,52.58,52.6,90708.0,47.0123,47.057,47.0034,47.0213,90708.0
2019-08-29 10:00:00,52.6,52.63,52.55,52.63,63951.0,47.0213,47.0481,46.9766,47.0481,63951.0
2019-08-29 10:10:00,52.64,52.65,52.57,52.58,30132.0,47.057,47.0659,46.9944,47.0034,30132.0
2019-08-29 10:20:00,52.57,52.61,52.57,52.6,7639.0,46.9944,47.0302,46.9944,47.0213,7639.0
2019-08-29 10:30:00,52.61,52.61,52.39,52.52,134699.0,47.0302,47.0302,46.8335,46.9497,134699.0
2019-08-29 10:40:00,52.51,52.56,52.47,52.49,62541.0,46.9408,46.9855,46.905,46.9229,62541.0
2019-08-29 10:50:00,52.49,52.53,52.48,52.53,39290.0,46.9229,46.9587,46.914,46.9587,39290.0
2019-08-29 11:00:00,52.52,52.54,52.49,52.52,19871.0,46.9497,46.9676,46.9229,46.9497,19871.0
2019-08-29 11:10:00,52.52,52.56,52.52,52.55,7564.0,46.9497,46.9855,46.9497,46.9766,7564.0
2019-08-29 11:20:00,52.55,52.6,52.55,52.6,23892.0,46.9766,47.0213,46.9766,47.0213,23892.0
2019-08-29 11:30:00,52.59,52.64,52.58,52.61,59574.0,47.0123,47.057,47.0034,47.0302,59574.0
2019-08-29 11:40:00,52.61,52.65,52.6,52.64,35013.0,47.0302,47.0659,47.0213,47.057,35013.0
2019-08-29 11:50:00,52.64,52.64,52.59,52.61,12197.0,47.057,47.057,47.0123,47.0302,12197.0
2019-08-29 12:00:00,52.61,52.62,52.6,52.61,63687.0,47.0302,47.0391,47.0213,47.0302,63687.0
2019-08-29 12:10:00,52.62,52.65,52.61,52.65,18195.0,47.0391,47.0659,47.0302,47.0659,18195.0
2019-08-29 12:20:00,52.66,52.67,52.65,52.66,17872.0,47.0749,47.0838,47.0659,47.0749,17872.0
2019-08-29 12:30:00,52.66,52.7,52.66,52.7,21780.0,47.0749,47.1106,47.0749,47.1106,21780.0
2019-08-29 12:40:00,52.7,52.71,52.69,52.71,25067.0,47.1106,47.1196,47.1017,47.1196,25067.0
2019-08-29 12:50:00,52.71,52.76,52.68,52.73,75887.0,47.1196,47.1643,47.0928,47.1375,75887.0
2019-08-29 13:00:00,52.73,52.75,52.7,52.72,121901.0,47.1375,47.1553,47.1106,47.1285,121901.0
2019-08-29 13:10:00,52.72,52.75,52.7,52.75,41241.0,47.1285,47.1553,47.1106,47.1553,41241.0
2019-08-29 13:20:00,52.75,52.76,52.73,52.73,21245.0,47.1553,47.1643,47.1375,47.1375,21245.0
2019-08-29 13:30:00,52.73,52.75,52.7,52.73,23036.0,47.1375,47.1553,47.1106,47.1375,23036.0
2019-08-29 13:40:00,52.74,52.75,52.73,52.75,16798.0,47.1464,47.1553,47.1375,47.1553,16798.0
2019-08-29 13:50:00,52.75,52.77,52.74,52.77,14175.0,47.1553,47.1732,47.1464,47.1732,14175.0
2019-08-29 14:00:00,52.77,52.79,52.76,52.77,15492.0,47.1732,47.1911,47.1643,47.1732,15492.0
2019-08-29 14:10:00,52.78,52.8,52.73,52.75,27672.0,47.1822,47.2,47.1375,47.1553,27672.0
2019-08-29 14:20:00,52.74,52.76,52.72,52.76,39705.0,47.1464,47.1643,47.1285,47.1643,39705.0
2019-08-29 14:30:00,52.76,52.77,52.73,52.75,6990.0,47.1643,47.1732,47.1375,47.1553,6990.0
2019-08-29 14:40:00,52.75,52.75,52.72,52.72,7625.0,47.1553,47.1553,47.1285,47.1285,7625.0
2019-08-29 14:50:00,52.72,52.74,52.71,52.73,15567.0,47.1285,47.1464,47.1196,47.1375,15567.0
2019-08-29 15:00:00,52.73,52.74,52.7,52.71,12487.0,47.1375,47.1464,47.1106,47.1196,12487.0
2019-08-29 15:10:00,52.7,52.73,52.7,52.73,21065.0,47.1106,47.1375,47.1106,47.1375,21065.0
2019-08-29 15:20:00,52.72,52.72,52.7,52.71,37892.0,47.1285,47.1285,47.1106,47.1196,37892.0
2019-08-29 15:30:00,52.71,52.73,52.7,52.73,39847.0,47.1196,47.1375,47.1106,47.1375,39847.0
2019-08-29 15:40:00,52.73,52.74,52.71,52.72,61377.0,47.1375,47.1464,47.1196,47.1285,61377.0
2019-08-29 15:50:00,52.72,52.74,52.67,52.73,372086.0,47.1285,47.1464,47.0838,47.1375,372086.0
2019-08-30 09:30:00,53.56,53.61,53.52,53.57,340159.0,47.8794,47.9241,47.8437,47.8884,340159.0
2019-08-30 09:40:00,53.57,53.58,53.46,53.47,208236.0,47.8884,47.8973,47.79,47.799,208236.0
2019-08-30 09:50:00,53.48,53.53,53.44,53.47,272729.0,47.8079,47.8526,47.7722,47.799,272729.0
2019-08-30 10:00:00,53.47,53.52,53.47,53.51,79743.0,47.799,47.8437,47.799,47.8347,79743.0
2019-08-30 10:10:00,53.5,53.51,53.41,53.43,41517.0,47.8258,47.8347,47.7453,47.7632,41517.0
2019-08-30 10:20:00,53.42,53.42,53.32,53.35,22842.0,47.7543,47.7543,47.6649,47.6917,22842.0
2019-08-30 10:30:00,53.35,53.41,53.35,53.4,28927.0,47.6917,47.7453,47.6917,47.7364,28927.0
2019-08-30 10:40:00,53.4,53.4,53.36,53.39,23247.0,47.7364,47.7364,47.7006,47.7275,23247.0
2019-08-30 10:50:00,53.39,53.4,53.34,53.38,64602.0,47.7275,47.7364,47.6828,47.7185,64602.0
2019-08-30 11:00:00,53.38,53.38,53.3,53.32,89432.0,47.7185,47.7185,47.647,47.6649,89432.0
2019-08-30 11:10:00,53.31,53.33,53.24,53.24,56751.0,47.6559,47.6738,47.5934,47.5934,56751.0
2019-08-30 11:20:00,53.24,53.32,53.23,53.32,100059.0,47.5934,47.6649,47.5844,47.6649,100059.0
2019-08-30 11:30:00,53.32,53.37,53.3,53.35,35641.0,47.6649,47.7096,47.647,47.6917,35641.0
2019-08-30 11:40:00,53.35,53.4,53.33,53.4,31711.0,47.6917,47.7364,47.6738,47.7364,31711.0
2019-08-30 11:50:00,53.4,53.4,53.38,53.39,22581.0,47.7364,47.7364,47.7185,47.7275,22581.0
2019-08-30 12:00:00,53.4,53.4,53.35,53.36,23910.0,47.7364,47.7364,47.6917,47.7006,23910.0
2019-08-30 12:10:00,53.36,53.4,53.34,53.4,123831.0,47.7006,47.7364,47.6828,47.7364,123831.0
2019-08-30 12:20:00,53.39,53.4,53.36,53.39,19362.0,47.7275,47.7364,47.7006,47.7275,19362.0
2019-08-30 12:30:00,53.39,53.39,53.35,53.36,11931.0,47.7275,47.7275,47.6917,47.7006,11931.0
2019-08-30 12:40:00,53.36,53.37,53.33,53.33,34724.0,47.7006,47.7096,47.6738,47.6738,34724.0
2019-08-30 12:50:00,53.33,53.35,53.3,53.31,32278.0,47.6738,47.6917,47.647,47.6559,32278.0
2019-08-30 13:00:00,53.32,53.32,53.27,53.29,52992.0,47.6649,47.6649,47.6202,47.6381,52992.0
2019-08-30 13:10:00,53.29,53.29,53.26,53.26,24242.0,47.6381,47.6381,47.6113,47.6113,24242.0
2019-08-30 13:20:00,53.27,53.29,53.25,53.25,32744.0,47.6202,47.6381,47.6023,47.6023,32744.0
2019-08-30 13:30:00,53.26,53.26,53.22,53.23,28285.0,47.6113,47.6113,47.5755,47.5844,28285.0
2019-08-30 13:40:00,53.24,53.24,53.21,53.23,22237.0,47.5934,47.5934,47.5666,47.5844,22237.0
2019-08-30 13:50:00,53.23,53.24,53.21,53.22,29981.0,47.5844,47.5934,47.5666,47.5755,29981.0
2019-08-30 14:00:00,53.22,53.27,53.21,53.25,37839.0,47.5755,47.6202,47.5666,47.6023,37839.0
2019-08-30 14:10:00,53.26,53.27,53.24,53.26,25130.0,47.6113,47.6202,47.5934,47.6113,25130.0
2019-08-30 14:20:00,53.26,53.32,53.26,53.32,40216.0,47.6113,47.6649,47.6113,47.6649,40216.0
2019-08-30 14:30:00,53.33,53.33,53.3,53.32,29617.0,47.6738,47.6738,47.647,47.6649,29617.0
2019-08-30 14:40:00,53.32,53.32,53.26,53.26,55752.0,47.6649,47.6649,47.6113,47.6113,55752.0
2019-08-30 14:50:00,53.26,53.29,53.24,53.27,50196.0,47.6113,47.6381,47.5934,47.6202,50196.0
2019-08-30 15:00:00,53.28,53.28,53.25,53.26,30638.0,47.6291,47.6291,47.6023,47.6113,30638.0
2019-08-30 15:10:00,53.26,53.26,53.22,53.22,35393.0,47.6113,47.6113,47.5755,47.5755,35393.0
2019-08-30 15:20:00,53.23,53.31,53.22,53.31,69776.0,47.5844,47.6559,47.5755,47.6559,69776.0
2019-08-30 15:30:00,53.3,53.34,53.29,53.3,59415.0,47.647,47.6828,47.6381,47.647,59415.0
2019-08-30 15:40:00,53.3,53.32,53.28,53.28,76542.0,47.647,47.6649,47.6291,47.6291,76542.0
2019-08-30 15:50:00,53.29,53.32,53.27,53.28,403058.0,47.6381,47.6649,47.6202,47.6291,403058.0
2019-09-03 09:30:00,52.74,52.85,52.73,52.84,76453.0,47.1464,47.2447,47.1375,47.2358,76453.0
2019-09-03 09:40:00,52.85,52.87,52.78,52.82,109857.0,47.2447,47.2626,47.1822,47.2179,109857.0
2019-09-03 09:50:00,52.83,52.88,52.83,52.86,45926.0,47.2269,47.2716,47.2269,47.2537,45926.0
2019-09-03 10:00:00,52.86,52.86,52.75,52.8,160800.0,47.2537,47.2537,47.1553,47.2,160800.0
2019-09-03 10:10:00,52.8,52.83,52.77,52.82,79721.0,47.2,47.2269,47.1732,47.2179,79721.0
2019-09-03 10:20:00,52.83,52.85,52.79,52.85,87748.0,47.2269,47.2447,47.1911,47.2447,87748.0
2019-09-03 10:30:00,52.84,52.86,52.81,52.85,48494.0,47.2358,47.2537,47.209,47.2447,48494.0
2019-09-03 10:40:00,52.85,52.93,52.85,52.9,110476.0,47.2447,47.3163,47.2447,47.2894,110476.0
2019-09-03 10:50:00,52.91,53.01,52.89,53.01,32709.0,47.2984,47.3878,47.2805,47.3878,32709.0
2019-09-03 11:00:00,53.01,53.02,52.95,52.95,42216.0,47.3878,47.3967,47.3341,47.3341,42216.0
2019-09-03 11:10:00,52.95,52.95,52.87,52.9,28167.0,47.3341,47.3341,47.2626,47.2894,28167.0
2019-09-03 11:20:00,52.92,52.97,52.91,52.94,35017.0,47.3073,47.352,47.2984,47.3252,35017.0
2019-09-03 11:30:00,52.94,53.04,52.93,53.03,52263.0,47.3252,47.4146,47.3163,47.4056,52263.0
2019-09-03 11:40:00,53.03,53.08,53.01,53.08,37589.0,47.4056,47.4503,47.3878,47.4503,37589.0
2019-09-03 11:50:00,53.08,53.08,53.02,53.03,28379.0,47.4503,47.4503,47.3967,47.4056,28379.0
2019-09-03 12:00:00,53.03,53.05,52.99,52.99,24872.0,47.4056,47.4235,47.3699,47.3699,24872.0
2019-09-03 12:10:00,53.0,53.03,52.99,53.02,29260.0,47.3788,47.4056,47.3699,47.3967,29260.0
2019-09-03 12:20:00,53.03,53.04,53.0,53.0,8354.0,47.4056,47.4146,47.3788,47.3788,8354.0
2019-09-03 12:30:00,53.0,53.01,52.99,53.01,25468.0,47.3788,47.3878,47.3699,47.3878,25468.0
2019-09-03 12:40:00,53.02,53.04,53.01,53.04,9203.0,47.3967,47.4146,47.3878,47.4146,9203.0
2019-09-03 12:50:00,53.03,53.03,52.99,53.01,7660.0,47.4056,47.4056,47.3699,47.3878,7660.0
2019-09-03 13:00:00,53.01,53.06,53.01,53.05,43850.0,47.3878,47.4325,47.3878,47.4235,43850.0
2019-09-03 13:10:00,53.05,53.08,53.05,53.07,8100.0,47.4235,47.4503,47.4235,47.4414,8100.0
2019-09-03 13:20:00,53.07,53.07,53.04,53.05,8573.0,47.4414,47.4414,47.4146,47.4235,8573.0
2019-09-03 13:30:00,53.05,53.06,53.01,53.02,16384.0,47.4235,47.4325,47.3878,47.3967,16384.0
2019-09-03 13:40:00,53.03,53.03,53.0,53.03,12828.0,47.4056,47.4056,47.3788,47.4056,12828.0
2019-09-03 13:50:00,53.02,53.02,52.99,53.01,28845.0,47.3967,47.3967,47.3699,47.3878,28845.0
2019-09-03 14:00:00,53.0,53.03,53.0,53.02,33070.0,47.3788,47.4056,47.3788,47.3967,33070.0
2019-09-03 14:10:00,53.02,53.04,53.0,53.01,8892.0,47.3967,47.4146,47.3788,47.3878,8892.0
2019-09-03 14:20:00,53.01,53.03,52.98,53.02,15784.0,47.3878,47.4056,47.3609,47.3967,15784.0
2019-09-03 14:30:00,53.02,53.03,53.01,53.01,11900.0,47.3967,47.4056,47.3878,47.3878,11900.0
2019-09-03 14:40:00,53.01,53.01,52.98,52.99,9631.0,47.3878,47.3878,47.3609,47.3699,9631.0
2019-09-03 14:50:00,53.0,53.02,52.99,53.02,9926.0,47.3788,47.3967,47.3699,47.3967,9926.0
2019-09-03 15:00:00,53.02,53.02,52.99,52.99,17052.0,47.3967,47.3967,47.3699,47.3699,17052.0
2019-09-03 15:10:00,52.99,53.03,52.99,53.03,26739.0,47.3699,47.4056,47.3699,47.4056,26739.0
2019-09-03 15:20:00,53.04,53.05,53.02,53.02,10067.0,47.4146,47.4235,47.3967,47.3967,10067.0
2019-09-03 15:30:00,53.03,53.05,53.01,53.04,28907.0,47.4056,47.4235,47.3878,47.4146,28907.0
2019-09-03 15:40:00,53.04,53.07,53.02,53.05,40625.0,47.4146,47.4414,47.3967,47.4235,40625.0
2019-09-03 15:50:00,53.05,53.09,53.04,53.08,195550.0,47.4235,47.4593,47.4146,47.4503,195550.0
2019-09-04 09:30:00,54.08,54.1,54.0,54.03,102781.0,48.3443,48.3622,48.2728,48.2996,102781.0
2019-09-04 09:40:00,54.04,54.1,54.02,54.07,125003.0,48.3085,48.3622,48.2906,48.3353,125003.0
2019-09-04 09:50:00,54.07,54.08,54.03,54.06,180581.0,48.3353,48.3443,48.2996,48.3264,180581.0
2019-09-04 10:00:00,54.06,54.09,54.04,54.07,59835.0,48.3264,48.3532,48.3085,48.3353,59835.0
2019-09-04 10:10:00,54.08,54.08,54.01,54.05,55978.0,48.3443,48.3443,48.2817,48.3175,55978.0
2019-09-04 10:20:00,54.06,54.13,54.06,54.13,58796.0,48.3264,48.389,48.3264,48.389,58796.0
2019-09-04 10:30:00,54.12,54.15,54.09,54.1,44205.0,48.38,48.4069,48.3532,48.3622,44205.0
2019-09-04 10:40:00,54.09,54.13,54.07,54.13,48660.0,48.3532,48.389,48.3353,48.389,48660.0
2019-09-04 10:50:00,54.14,54.17,54.11,54.15,32443.0,48.3979,48.4247,48.3711,48.4069,32443.0
2019-09-04 11:00:00,54.15,54.16,54.11,54.13,37857.0,48.4069,48.4158,48.3711,48.389,37857.0
2019-09-04 11:10:00,54.14,54.15,54.1,54.15,191844.0,48.3979,48.4069,48.3622,48.4069,191844.0
2019-09-04 11:20:00,54.16,54.18,54.14,54.18,47817.0,48.4158,48.4337,48.3979,48.4337,47817.0
2019-09-04 11:30:00,54.18,54.21,54.16,54.2,23682.0,48.4337,48.4605,48.4158,48.4516,23682.0
2019-09-04 11:40:00,54.2,54.21,54.18,54.19,12459.0,48.4516,48.4605,48.4337,48.4426,12459.0
2019-09-04 11:50:00,54.19,54.2,54.15,54.16,13237.0,48.4426,48.4516,48.4069,48.4158,13237.0
2019-09-04 12:00:00,54.16,54.19,54.16,54.19,30376.0,48.4158,48.4426,48.4158,48.4426,30376.0
2019-09-04 12:10:00,54.18,54.2,54.15,54.15,35295.0,48.4337,48.4516,48.4069,48.4069,35295.0
2019-09-04 12:20:00,54.15,54.2,54.15,54.19,20221.0,48.4069,48.4516,48.4069,48.4426,20221.0
2019-09-04 12:30:00,54.2,54.22,54.2,54.21,25040.0,48.4516,48.4694,48.4516,48.4605,25040.0
2019-09-04 12:40:00,54.21,54.24,54.19,54.23,23745.0,48.4605,48.4873,48.4426,48.4784,23745.0
2019-09-04 12:50:00,54.23,54.25,54.21,54.23,24198.0,48.4784,48.4963,48.4605,48.4784,24198.0
2019-09-04 13:00:00,54.23,54.25,54.23,54.23,13360.0,48.4784,48.4963,48.4784,48.4784,13360.0
2019-09-04 13:10:00,54.23,54.25,54.22,54.23,34878.0,48.4784,48.4963,48.4694,48.4784,34878.0
2019-09-04 13:20:00,54.24,54.24,54.22,54.23,61271.0,48.4873,48.4873,48.4694,48.4784,61271.0
2019-09-04 13:30:00,54.23,54.24,54.21,54.21,21837.0,48.4784,48.4873,48.4605,48.4605,21837.0
2019-09-04 13:40:00,54.22,54.23,54.19,54.21,11300.0,48.4694,48.4784,48.4426,48.4605,11300.0
2019-09-04 13:50:00,54.2,54.2,54.19,54.2,4123.0,48.4516,48.4516,48.4426,48.4516,4123.0
2019-09-04 14:00:00,54.19,54.23,54.19,54.2,33890.0,48.4426,48.4784,48.4426,48.4516,33890.0
2019-09-04 14:10:00,54.2,54.21,54.18,54.2,8705.0,48.4516,48.4605,48.4337,48.4516,8705.0
2019-09-04 14:20:00,54.2,54.2,54.18,54.19,27564.0,48.4516,48.4516,48.4337,48.4426,27564.0
2019-09-04 14:30:00,54.19,54.21,54.18,54.19,21626.0,48.4426,48.4605,48.4337,48.4426,21626.0
2019-09-04 14:40:00,54.19,54.23,54.19,54.22,13500.0,48.4426,48.4784,48.4426,48.4694,13500.0
2019-09-04 14:50:00,54.22,54.25,54.2,54.24,49199.0,48.4694,48.4963,48.4516,48.4873,49199.0
2019-09-04 15:00:00,54.24,54.25,54.23,54.24,12921.0,48.4873,48.4963,48.4784,48.4873,12921.0
2019-09-04 15:10:00,54.23,54.25,54.22,54.23,45072.0,48.4784,48.4963,48.4694,48.4784,45072.0
2019-09-04 15:20:00,54.23,54.24,54.22,54.24,37111.0,48.4784,48.4873,48.4694,48.4873,37111.0
2019-09-04 15:30:00,54.24,54.25,54.2,54.21,58210.0,48.4873,48.4963,48.4516,48.4605,58210.0
2019-09-04 15:40:00,54.2,54.24,54.18,54.23,212653.0,48.4516,48.4873,48.4337,48.4784,212653.0
2019-09-04 15:50:00,54.23,54.25,54.17,54.24,362760.0,48.4784,48.4963,48.4247,48.4873,362760.0
2019-09-05 09:30:00,54.99,55.07,54.96,55.06,150750.0,49.1578,49.2293,49.131,49.2203,150750.0
2019-09-05 09:40:00,55.07,55.13,55.02,55.09,136752.0,49.2293,49.2829,49.1846,49.2472,136752.0
2019-09-05 09:50:00,55.09,55.15,55.09,55.14,78132.0,49.2472,49.3008,49.2472,49.2919,78132.0
2019-09-05 10:00:00,55.14,55.2,55.12,55.18,121817.0,49.2919,49.3455,49.274,49.3276,121817.0
2019-09-05 10:10:00,55.17,55.24,55.16,55.22,117874.0,49.3187,49.3813,49.3097,49.3634,117874.0
2019-09-05 10:20:00,55.22,55.23,55.11,55.16,197960.0,49.3634,49.3723,49.265,49.3097,197960.0
2019-09-05 10:30:00,55.17,55.18,55.14,55.15,72927.0,49.3187,49.3276,49.2919,49.3008,72927.0
2019-09-05 10:40:00,55.15,55.16,55.07,55.08,116173.0,49.3008,49.3097,49.2293,49.2382,116173.0
2019-09-05 10:50:00,55.08,55.1,55.03,55.04,70555.0,49.2382,49.2561,49.1935,49.2025,70555.0
2019-09-05 11:00:00,55.05,55.12,55.04,55.09,50933.0,49.2114,49.274,49.2025,49.2472,50933.0
2019-09-05 11:10:00,55.09,55.1,55.04,55.04,13868.0,49.2472,49.2561,49.2025,49.2025,13868.0
2019-09-05 11:20:00,55.05,55.11,55.03,55.11,40300.0,49.2114,49.265,49.1935,49.265,40300.0
2019-09-05 11:30:00,55.11,55.16,55.08,55.13,84682.0,49.265,49.3097,49.2382,49.2829,84682.0
2019-09-05 11:40:00,55.14,55.15,55.08,55.1,48643.0,49.2919,49.3008,49.2382,49.2561,48643.0
2019-09-05 11:50:00,55.1,55.11,55.06,55.09,35491.0,49.2561,49.265,49.2203,49.2472,35491.0
2019-09-05 12:00:00,55.09,55.1,55.06,55.09,34884.0,49.2472,49.2561,49.2203,49.2472,34884.0
2019-09-05 12:10:00,55.09,55.11,55.07,55.09,24747.0,49.2472,49.265,49.2293,49.2472,24747.0
2019-09-05 12:20:00,55.09,55.1,55.05,55.08,23087.0,49.2472,49.2561,49.2114,49.2382,23087.0
2019-09-05 12:30:00,55.08,55.1,55.07,55.1,22042.0,49.2382,49.2561,49.2293,49.2561,22042.0
2019-09-05 12:40:00,55.1,55.11,55.07,55.08,39399.0,49.2561,49.265,49.2293,49.2382,39399.0
2019-09-05 12:50:00,55.08,55.11,55.07,55.1,17191.0,49.2382,49.265,49.2293,49.2561,17191.0
2019-09-05 13:00:00,55.11,55.13,55.06,55.09,85385.0,49.265,49.2829,49.2203,49.2472,85385.0
2019-09-05 13:10:00,55.08,55.09,55.07,55.08,12749.0,49.2382,49.2472,49.2293,49.2382,12749.0
2019-09-05 13:20:00,55.08,55.1,55.07,55.09,27575.0,49.2382,49.2561,49.2293,49.2472,27575.0
2019-09-05 13:30:00,55.09,55.1,55.07,55.08,11728.0,49.2472,49.2561,49.2293,49.2382,11728.0
2019-09-05 13:40:00,55.08,55.09,55.06,55.08,25402.0,49.2382,49.2472,49.2203,49.2382,25402.0
2019-09-05 13:50:00,55.09,55.12,55.08,55.11,18549.0,49.2472,49.274,49.2382,49.265,18549.0
2019-09-05 14:00:00,55.1,55.11,55.08,55.08,38922.0,49.2561,49.265,49.2382,49.2382,38922.0
2019-09-05 14:10:00,55.09,55.1,55.07,55.09,38169.0,49.2472,49.2561,49.2293,49.2472,38169.0
2019-09-05 14:20:00,55.1,55.1,55.05,55.08,37572.0,49.2561,49.2561,49.2114,49.2382,37572.0
2019-09-05 14:30:00,55.09,55.11,55.08,55.11,36879.0,49.2472,49.265,49.2382,49.265,36879.0
2019-09-05 14:40:00,55.11,55.11,55.07,55.1,126195.0,49.265,49.265,49.2293,49.2561,126195.0
2019-09-05 14:50:00,55.09,55.12,55.07,55.11,39545.0,49.2472,49.274,49.2293,49.265,39545.0
2019-09-05 15:00:00,55.12,55.16,55.11,55.14,75278.0,49.274,49.3097,49.265,49.2919,75278.0
2019-09-05 15:10:00,55.14,55.19,55.13,55.19,43307.0,49.2919,49.3366,49.2829,49.3366,43307.0
2019-09-05 15:20:00,55.2,55.21,55.17,55.21,43634.0,49.3455,49.3544,49.3187,49.3544,43634.0
2019-09-05 15:30:00,55.2,55.22,55.18,55.2,52947.0,49.3455,49.3634,49.3276,49.3455,52947.0
2019-09-05 15:40:00,55.2,55.2,55.11,55.11,127184.0,49.3455,49.3455,49.265,49.265,127184.0
2019-09-05 15:50:00,55.11,55.17,55.1,55.13,374002.0,49.265,49.3187,49.2561,49.2829,374002.0
2019-09-06 09:30:00,55.48,55.51,55.42,55.45,94861.0,49.5958,49.6226,49.5422,49.569,94861.0
2019-09-06 09:40:00,55.45,55.54,55.42,55.53,111631.0,49.569,49.6494,49.5422,49.6405,111631.0
2019-09-06 09:50:00,55.53,55.56,55.51,55.54,94989.0,49.6405,49.6673,49.6226,49.6494,94989.0
2019-09-06 10:00:00,55.54,55.56,55.51,55.53,52967.0,49.6494,49.6673,49.6226,49.6405,52967.0
2019-09-06 10:10:00,55.52,55.57,55.51,55.54,34516.0,49.6316,49.6763,49.6226,49.6494,34516.0
2019-09-06 10:20:00,55.55,55.59,55.54,55.55,22206.0,49.6584,49.6941,49.6494,49.6584,22206.0
2019-09-06 10:30:00,55.57,55.57,55.53,55.55,19070.0,49.6763,49.6763,49.6405,49.6584,19070.0
2019-09-06 10:40:00,55.55,55.59,55.54,55.58,40330.0,49.6584,49.6941,49.6494,49.6852,40330.0
2019-09-06 10:50:00,55.58,55.59,55.55,55.56,24670.0,49.6852,49.6941,49.6584,49.6673,24670.0
2019-09-06 11:00:00,55.56,55.56,55.53,55.54,28766.0,49.6673,49.6673,49.6405,49.6494,28766.0
2019-09-06 11:10:00,55.54,55.57,55.52,55.55,50788.0,49.6494,49.6763,49.6316,49.6584,50788.0
2019-09-06 11:20:00,55.55,55.59,55.55,55.56,43233.0,49.6584,49.6941,49.6584,49.6673,43233.0
2019-09-06 11:30:00,55.56,55.58,55.53,55.55,12296.0,49.6673,49.6852,49.6405,49.6584,12296.0
2019-09-06 11:40:00,55.55,55.59,55.54,55.55,220168.0,49.6584,49.6941,49.6494,49.6584,220168.0
2019-09-06 11:50:00,55.55,55.56,55.5,55.51,9223.0,49.6584,49.6673,49.6137,49.6226,9223.0
2019-09-06 12:00:00,55.52,55.52,55.49,55.5,20872.0,49.6316,49.6316,49.6047,49.6137,20872.0
2019-09-06 12:10:00,55.5,55.5,55.47,55.5,10505.0,49.6137,49.6137,49.5869,49.6137,10505.0
2019-09-06 12:20:00,55.5,55.52,55.5,55.52,20914.0,49.6137,49.6316,49.6137,49.6316,20914.0
2019-09-06 12:30:00,55.51,55.52,55.45,55.47,22576.0,49.6226,49.6316,49.569,49.5869,22576.0
2019-09-06 12:40:00,55.46,55.47,55.4,55.41,59233.0,49.5779,49.5869,49.5243,49.5332,59233.0
2019-09-06 12:50:00,55.41,55.5,55.38,55.48,37662.0,49.5332,49.6137,49.5064,49.5958,37662.0
2019-09-06 13:00:00,55.48,55.51,55.43,55.43,20171.0,49.5958,49.6226,49.5511,49.5511,20171.0
2019-09-06 13:10:00,55.43,55.43,55.4,55.41,22618.0,49.5511,49.5511,49.5243,49.5332,22618.0
2019-09-06 13:20:00,55.42,55.45,55.42,55.45,9150.0,49.5422,49.569,49.5422,49.569,9150.0
2019-09-06 13:30:00,55.45,55.48,55.44,55.45,9894.0,49.569,49.5958,49.56,49.569,9894.0
2019-09-06 13:40:00,55.45,55.47,55.44,55.46,20167.0,49.569,49.5869,49.56,49.5779,20167.0
2019-09-06 13:50:00,55.47,55.47,55.44,55.46,21617.0,49.5869,49.5869,49.56,49.5779,21617.0
2019-09-06 14:00:00,55.46,55.46,55.4,55.41,21078.0,49.5779,49.5779,49.5243,49.5332,21078.0
2019-09-06 14:10:00,55.41,55.41,55.39,55.4,28013.0,49.5332,49.5332,49.5153,49.5243,28013.0
2019-09-06 14:20:00,55.4,55.4,55.36,55.39,209246.0,49.5243,49.5243,49.4885,49.5153,209246.0
2019-09-06 14:30:00,55.39,55.41,55.37,55.38,62300.0,49.5153,49.5332,49.4975,49.5064,62300.0
2019-09-06 14:40:00,55.37,55.38,55.36,55.37,65580.0,49.4975,49.5064,49.4885,49.4975,65580.0
2019-09-06 14:50:00,55.37,55.38,55.36,55.37,41627.0,49.4975,49.5064,49.4885,49.4975,41627.0
2019-09-06 15:00:00,55.37,55.38,55.35,55.36,28654.0,49.4975,49.5064,49.4796,49.4885,28654.0
2019-09-06 15:10:00,55.35,55.36,55.34,55.35,48221.0,49.4796,49.4885,49.4706,49.4796,48221.0
2019-09-06 15:20:00,55.35,55.37,55.34,55.36,47931.0,49.4796,49.4975,49.4706,49.4885,47931.0
2019-09-06 15:30:00,55.37,55.42,55.36,55.39,77339.0,49.4975,49.5422,49.4885,49.5153,77339.0
2019-09-06 15:40:00,55.39,55.39,55.35,55.37,87429.0,49.5153,49.5153,49.4796,49.4975,87429.0
2019-09-06 15:50:00,55.37,55.4,55.33,55.4,220478.0,49.4975,49.5243,49.4617,49.5243,220478.0
2019-09-09 09:30:00,55.68,55.68,55.62,55.63,43184.0,49.7746,49.7746,49.721,49.7299,43184.0
2019-09-09 09:40:00,55.64,55.67,55.64,55.66,65742.0,49.7388,49.7656,49.7388,49.7567,65742.0
2019-09-09 09:50:00,55.66,55.67,55.64,55.66,57364.0,49.7567,49.7656,49.7388,49.7567,57364.0
2019-09-09 10:00:00,55.65,55.74,55.65,55.73,59933.0,49.7478,49.8282,49.7478,49.8193,59933.0
2019-09-09 10:10:00,55.73,55.75,55.72,55.74,35109.0,49.8193,49.8372,49.8103,49.8282,35109.0
2019-09-09 10:20:00,55.73,55.74,55.68,55.71,30142.0,49.8193,49.8282,49.7746,49.8014,30142.0
2019-09-09 10:30:00,55.73,55.75,55.71,55.72,48319.0,49.8193,49.8372,49.8014,49.8103,48319.0
2019-09-09 10:40:00,55.71,55.75,55.71,55.73,32595.0,49.8014,49.8372,49.8014,49.8193,32595.0
2019-09-09 10:50:00,55.73,55.8,55.73,55.78,45885.0,49.8193,49.8819,49.8193,49.864,45885.0
2019-09-09 11:00:00,55.78,55.8,55.77,55.78,46035.0,49.864,49.8819,49.855,49.864,46035.0
2019-09-09 11:10:00,55.78,55.81,55.76,55.8,62244.0,49.864,49.8908,49.8461,49.8819,62244.0
2019-09-09 11:20:00,55.8,55.84,55.79,55.83,76273.0,49.8819,49.9176,49.8729,49.9087,76273.0
2019-09-09 11:30:00,55.83,55.85,55.82,55.84,47714.0,49.9087,49.9266,49.8997,49.9176,47714.0
2019-09-09 11:40:00,55.84,55.85,55.8,55.82,52152.0,49.9176,49.9266,49.8819,49.8997,52152.0
2019-09-09 11:50:00,55.82,55.84,55.81,55.83,57215.0,49.8997,49.9176,49.8908,49.9087,57215.0
2019-09-09 12:00:00,55.84,55.84,55.78,55.8,45613.0,49.9176,49.9176,49.864,49.8819,45613.0
2019-09-09 12:10:00,55.8,55.8,55.74,55.75,37884.0,49.8819,49.8819,49.8282,49.8372,37884.0
2019-09-09 12:20:00,55.75,55.76,55.67,55.68,45429.0,49.8372,49.8461,49.7656,49.7746,45429.0
2019-09-09 12:30:00,55.67,55.68,55.62,55.64,142677.0,49.7656,49.7746,49.721,49.7388,142677.0
2019-09-09 12:40:00,55.65,55.68,55.64,55.66,56569.0,49.7478,49.7746,49.7388,49.7567,56569.0
2019-09-09 12:50:00,55.66,55.72,55.66,55.72,34004.0,49.7567,49.8103,49.7567,49.8103,34004.0
2019-09-09 13:00:00,55.72,55.74,55.69,55.73,174298.0,49.8103,49.8282,49.7835,49.8193,174298.0
2019-09-09 13:10:00,55.73,55.78,55.73,55.77,84044.0,49.8193,49.864,49.8193,49.855,84044.0
2019-09-09 13:20:00,55.77,55.77,55.74,55.76,83269.0,49.855,49.855,49.8282,49.8461,83269.0
2019-09-09 13:30:00,55.75,55.77,55.71,55.76,64385.0,49.8372,49.855,49.8014,49.8461,64385.0
2019-09-09 13:40:00,55.76,55.8,55.74,55.78,315835.0,49.8461,49.8819,49.8282,49.864,315835.0
2019-09-09 13:50:00,55.78,55.82,55.78,55.8,76243.0,49.864,49.8997,49.864,49.8819,76243.0
2019-09-09 14:00:00,55.8,55.81,55.77,55.79,58558.0,49.8819,49.8908,49.855,49.8729,58558.0
2019-09-09 14:10:00,55.79,55.79,55.76,55.77,45896.0,49.8729,49.8729,49.8461,49.855,45896.0
2019-09-09 14:20:00,55.77,55.78,55.75,55.77,26099.0,49.855,49.864,49.8372,49.855,26099.0
2019-09-09 14:30:00,55.76,55.8,55.75,55.79,155929.0,49.8461,49.8819,49.8372,49.8729,155929.0
2019-09-09 14:40:00,55.79,55.81,55.78,55.8,27643.0,49.8729,49.8908,49.864,49.8819,27643.0
2019-09-09 14:50:00,55.8,55.8,55.77,55.79,46168.0,49.8819,49.8819,49.855,49.8729,46168.0
2019-09-09 15:00:00,55.78,55.8,55.77,55.79,55387.0,49.864,49.8819,49.855,49.8729,55387.0
2019-09-09 15:10:00,55.79,55.82,55.78,55.81,91569.0,49.8729,49.8997,49.864,49.8908,91569.0
2019-09-09 15:20:00,55.81,55.82,55.79,55.79,87400.0,49.8908,49.8997,49.8729,49.8729,87400.0
2019-09-09 15:30:00,55.79,55.8,55.77,55.8,103495.0,49.8729,49.8819,49.855,49.8819,103495.0
2019-09-09 15:40:00,55.8,55.8,55.77,55.77,51569.0,49.8819,49.8819,49.855,49.855,51569.0
2019-09-09 15:50:00,55.78,55.8,55.76,55.79,145218.0,49.864,49.8819,49.8461,49.8729,145218.0
2019-09-10 09:30:00,56.01,56.01,55.95,55.96,234662.0,50.0696,50.0696,50.016,50.0249,234662.0
2019-09-10 09:40:00,55.95,55.97,55.89,55.95,84060.0,50.016,50.0338,49.9623,50.016,84060.0
2019-09-10 09:50:00,55.95,55.96,55.91,55.95,58867.0,50.016,50.0249,49.9802,50.016,58867.0
2019-09-10 10:00:00,55.95,55.97,55.93,55.94,48100.0,50.016,50.0338,49.9981,50.007,48100.0
2019-09-10 10:10:00,55.94,55.98,55.92,55.94,44938.0,50.007,50.0428,49.9891,50.007,44938.0
2019-09-10 10:20:00,55.94,55.96,55.91,55.96,51049.0,50.007,50.0249,49.9802,50.0249,51049.0
2019-09-10 10:30:00,55.96,55.97,55.94,55.95,70176.0,50.0249,50.0338,50.007,50.016,70176.0
2019-09-10 10:40:00,55.95,56.0,55.94,55.99,68217.0,50.016,50.0606,50.007,50.0517,68217.0
2019-09-10 10:50:00,56.0,56.0,55.96,55.98,54972.0,50.0606,50.0606,50.0249,50.0428,54972.0
2019-09-10 11:00:00,55.98,56.02,55.98,56.01,36009.0,50.0428,50.0785,50.0428,50.0696,36009.0
2019-09-10 11:10:00,56.02,56.05,56.01,56.02,62061.0,50.0785,50.1053,50.0696,50.0785,62061.0
2019-09-10 11:20:00,56.02,56.02,55.96,55.97,66272.0,50.0785,50.0785,50.0249,50.0338,66272.0
2019-09-10 11:30:00,55.97,56.01,55.97,56.0,26091.0,50.0338,50.0696,50.0338,50.0606,26091.0
2019-09-10 11:40:00,55.99,56.13,55.97,56.12,55047.0,50.0517,50.1769,50.0338,50.1679,55047.0
2019-09-10 11:50:00,56.14,56.18,56.13,56.14,47647.0,50.1858,50.2216,50.1769,50.1858,47647.0
2019-09-10 12:00:00,56.16,56.18,56.09,56.14,29772.0,50.2037,50.2216,50.1411,50.1858,29772.0
2019-09-10 12:10:00,56.13,56.21,56.13,56.21,16652.0,50.1769,50.2484,50.1769,50.2484,16652.0
2019-09-10 12:20:00,56.21,56.24,56.21,56.23,41885.0,50.2484,50.2752,50.2484,50.2663,41885.0
2019-09-10 12:30:00,56.23,56.24,56.21,56.22,20152.0,50.2663,50.2752,50.2484,50.2573,20152.0
2019-09-10 12:40:00,56.22,56.25,56.2,56.25,22440.0,50.2573,50.2841,50.2394,50.2841,22440.0
2019-09-10 12:50:00,56.24,56.28,56.24,56.25,39045.0,50.2752,50.311,50.2752,50.2841,39045.0
2019-09-10 13:00:00,56.25,56.25,56.16,56.19,74005.0,50.2841,50.2841,50.2037,50.2305,74005.0
2019-09-10 13:10:00,56.18,56.22,56.16,56.2,40873.0,50.2216,50.2573,50.2037,50.2394,40873.0
2019-09-10 13:20:00,56.2,56.22,56.19,56.2,27437.0,50.2394,50.2573,50.2305,50.2394,27437.0
2019-09-10 13:30:00,56.2,56.23,56.2,56.22,8724.0,50.2394,50.2663,50.2394,50.2573,8724.0
2019-09-10 13:40:00,56.22,56.24,56.19,56.23,20243.0,50.2573,50.2752,50.2305,50.2663,20243.0
2019-09-10 13:50:00,56.24,56.25,56.18,56.18,27804.0,50.2752,50.2841,50.2216,50.2216,27804.0
2019-09-10 14:00:00,56.18,56.2,56.13,56.14,67844.0,50.2216,50.2394,50.1769,50.1858,67844.0
2019-09-10 14:10:00,56.13,56.16,56.13,56.14,21328.0,50.1769,50.2037,50.1769,50.1858,21328.0
2019-09-10 14:20:00,56.14,56.18,56.14,56.16,12563.0,50.1858,50.2216,50.1858,50.2037,12563.0
2019-09-10 14:30:00,56.15,56.19,56.15,56.18,16712.0,50.1947,50.2305,50.1947,50.2216,16712.0
2019-09-10 14:40:00,56.17,56.18,56.13,56.14,72747.0,50.2126,50.2216,50.1769,50.1858,72747.0
2019-09-10 14:50:00,56.14,56.16,56.13,56.15,63216.0,50.1858,50.2037,50.1769,50.1947,63216.0
2019-09-10 15:00:00,56.15,56.17,56.13,56.14,164403.0,50.1947,50.2126,50.1769,50.1858,164403.0
2019-09-10 15:10:00,56.14,56.16,56.13,56.14,37321.0,50.1858,50.2037,50.1769,50.1858,37321.0
2019-09-10 15:20:00,56.15,56.15,56.11,56.13,101719.0,50.1947,50.1947,50.159,50.1769,101719.0
2019-09-10 15:30:00,56.13,56.17,56.12,56.13,27902.0,50.1769,50.2126,50.1679,50.1769,27902.0
2019-09-10 15:40:00,56.14,56.17,56.13,56.14,63932.0,50.1858,50.2126,50.1769,50.1858,63932.0
2019-09-10 15:50:00,56.15,56.25,56.14,56.25,189295.0,50.1947,50.2841,50.1858,50.2841,189295.0
2019-09-11 09:30:00,56.41,56.41,56.32,56.36,109495.0,50.4272,50.4272,50.3467,50.3825,109495.0
2019-09-11 09:40:00,56.36,56.46,56.33,56.45,117663.0,50.3825,50.4719,50.3556,50.4629,117663.0
2019-09-11 09:50:00,56.45,56.47,56.41,56.45,80095.0,50.4629,50.4808,50.4272,50.4629,80095.0
2019-09-11 10:00:00,56.45,56.49,56.44,56.48,50138.0,50.4629,50.4987,50.454,50.4897,50138.0
2019-09-11 10:10:00,56.48,56.54,56.48,56.52,125054.0,50.4897,50.5434,50.4897,50.5255,125054.0
2019-09-11 10:20:00,56.52,56.59,56.52,56.59,180927.0,50.5255,50.5881,50.5255,50.5881,180927.0
2019-09-11 10:30:00,56.59,56.63,56.56,56.6,128628.0,50.5881,50.6238,50.5613,50.597,128628.0
2019-09-11 10:40:00,56.61,56.61,56.58,56.6,126705.0,50.606,50.606,50.5791,50.597,126705.0
2019-09-11 10:50:00,56.6,56.65,56.6,56.65,102324.0,50.597,50.6417,50.597,50.6417,102324.0
2019-09-11 11:00:00,56.66,56.67,56.62,56.62,64874.0,50.6506,50.6596,50.6149,50.6149,64874.0
2019-09-11 11:10:00,56.63,56.63,56.6,56.6,27528.0,50.6238,50.6238,50.597,50.597,27528.0
2019-09-11 11:20:00,56.59,56.63,56.59,56.6,48485.0,50.5881,50.6238,50.5881,50.597,48485.0
2019-09-11 11:30:00,56.61,56.66,56.61,56.62,36210.0,50.606,50.6506,50.606,50.6149,36210.0
2019-09-11 11:40:00,56.62,56.62,56.59,56.61,30539.0,50.6149,50.6149,50.5881,50.606,30539.0
2019-09-11 11:50:00,56.61,56.63,56.61,56.63,19713.0,50.606,50.6238,50.606,50.6238,19713.0
2019-09-11 12:00:00,56.63,56.66,56.63,56.64,20442.0,50.6238,50.6506,50.6238,50.6328,20442.0
2019-09-11 12:10:00,56.65,56.66,56.62,56.63,37037.0,50.6417,50.6506,50.6149,50.6238,37037.0
2019-09-11 12:20:00,56.64,56.64,56.61,56.63,26656.0,50.6328,50.6328,50.606,50.6238,26656.0
2019-09-11 12:30:00,56.63,56.66,56.62,56.66,36597.0,50.6238,50.6506,50.6149,50.6506,36597.0
2019-09-11 12:40:00,56.66,56.68,56.65,56.68,25258.0,50.6506,50.6685,50.6417,50.6685,25258.0
2019-09-11 12:50:00,56.67,56.7,56.66,56.68,34237.0,50.6596,50.6864,50.6506,50.6685,34237.0
2019-09-11 13:00:00,56.68,56.69,56.66,56.66,25327.0,50.6685,50.6775,50.6506,50.6506,25327.0
2019-09-11 13:10:00,56.65,56.68,56.65,56.68,8453.0,50.6417,50.6685,50.6417,50.6685,8453.0
2019-09-11 13:20:00,56.68,56.71,56.68,56.71,116158.0,50.6685,50.6953,50.6685,50.6953,116158.0
2019-09-11 13:30:00,56.71,56.72,56.7,56.72,10786.0,50.6953,50.7043,50.6864,50.7043,10786.0
2019-09-11 13:40:00,56.72,56.73,56.7,56.72,46901.0,50.7043,50.7132,50.6864,50.7043,46901.0
2019-09-11 13:50:00,56.72,56.72,56.68,56.7,77901.0,50.7043,50.7043,50.6685,50.6864,77901.0
2019-09-11 14:00:00,56.69,56.7,56.68,56.69,71486.0,50.6775,50.6864,50.6685,50.6775,71486.0
2019-09-11 14:10:00,56.69,56.7,56.68,56.69,69365.0,50.6775,50.6864,50.6685,50.6775,69365.0
2019-09-11 14:20:00,56.7,56.71,56.69,56.71,33460.0,50.6864,50.6953,50.6775,50.6953,33460.0
2019-09-11 14:30:00,56.71,56.71,56.68,56.69,142926.0,50.6953,50.6953,50.6685,50.6775,142926.0
2019-09-11 14:40:00,56.7,56.7,56.66,56.66,47674.0,50.6864,50.6864,50.6506,50.6506,47674.0
2019-09-11 14:50:00,56.66,56.66,56.62,56.65,88899.0,50.6506,50.6506,50.6149,50.6417,88899.0
2019-09-11 15:00:00,56.66,56.68,56.65,56.68,32160.0,50.6506,50.6685,50.6417,50.6685,32160.0
2019-09-11 15:10:00,56.68,56.71,56.67,56.71,174443.0,50.6685,50.6953,50.6596,50.6953,174443.0
2019-09-11 15:20:00,56.7,56.74,56.7,56.73,25752.0,50.6864,50.7222,50.6864,50.7132,25752.0
2019-09-11 15:30:00,56.72,56.76,56.72,56.75,28831.0,50.7043,50.74,50.7043,50.7311,28831.0
2019-09-11 15:40:00,56.75,56.76,56.73,56.73,40466.0,50.7311,50.74,50.7132,50.7132,40466.0
2019-09-11 15:50:00,56.73,56.8,56.73,56.79,168941.0,50.7132,50.7758,50.7132,50.7669,168941.0
2019-09-12 09:30:00,57.28,57.44,57.28,57.34,249468.0,51.2049,51.3479,51.2049,51.2585,249468.0
2019-09-12 09:40:00,57.34,57.35,57.24,57.27,168940.0,51.2585,51.2675,51.1691,51.196,168940.0
2019-09-12 09:50:00,57.28,57.36,57.23,57.33,161730.0,51.2049,51.2764,51.1602,51.2496,161730.0
2019-09-12 10:00:00,57.33,57.43,57.24,57.36,366807.0,51.2496,51.339,51.1691,51.2764,366807.0
2019-09-12 10:10:00,57.36,57.84,57.35,57.65,372772.0,51.2764,51.7055,51.2675,51.5357,372772.0
2019-09-12 10:20:00,57.65,57.88,57.64,57.88,136695.0,51.5357,51.7413,51.5267,51.7413,136695.0
2019-09-12 10:30:00,57.88,57.91,57.74,57.84,224171.0,51.7413,51.7681,51.6161,51.7055,224171.0
2019-09-12 10:40:00,57.84,57.9,57.75,57.86,134073.0,51.7055,51.7591,51.625,51.7234,134073.0
2019-09-12 10:50:00,57.86,57.86,57.43,57.53,356085.0,51.7234,51.7234,51.339,51.4284,356085.0
2019-09-12 11:00:00,57.51,57.53,57.37,57.5,123199.0,51.4105,51.4284,51.2853,51.4016,123199.0
2019-09-12 11:10:00,57.5,57.56,57.46,57.56,53716.0,51.4016,51.4552,51.3658,51.4552,53716.0
2019-09-12 11:20:00,57.56,57.61,57.55,57.59,63891.0,51.4552,51.4999,51.4463,51.482,63891.0
2019-09-12 11:30:00,57.59,57.61,57.54,57.55,36860.0,51.482,51.4999,51.4373,51.4463,36860.0
2019-09-12 11:40:00,57.55,57.62,57.53,57.55,59589.0,51.4463,51.5088,51.4284,51.4463,59589.0
2019-09-12 11:50:00,57.55,57.65,57.54,57.6,113768.0,51.4463,51.5357,51.4373,51.491,113768.0
2019-09-12 12:00:00,57.61,57.61,57.54,57.57,55493.0,51.4999,51.4999,51.4373,51.4641,55493.0
2019-09-12 12:10:00,57.58,57.61,57.56,57.58,13714.0,51.4731,51.4999,51.4552,51.4731,13714.0
2019-09-12 12:20:00,57.59,57.63,57.54,57.56,41682.0,51.482,51.5178,51.4373,51.4552,41682.0
2019-09-12 12:30:00,57.56,57.58,57.54,57.56,41966.0,51.4552,51.4731,51.4373,51.4552,41966.0
2019-09-12 12:40:00,57.56,57.59,57.56,57.58,25607.0,51.4552,51.482,51.4552,51.4731,25607.0
2019-09-12 12:50:00,57.58,57.6,57.55,57.58,24576.0,51.4731,51.491,51.4463,51.4731,24576.0
2019-09-12 13:00:00,57.58,57.67,57.56,57.58,69647.0,51.4731,51.5535,51.4552,51.4731,69647.0
2019-09-12 13:10:00,57.58,57.61,57.5,57.51,45104.0,51.4731,51.4999,51.4016,51.4105,45104.0
2019-09-12 13:20:00,57.51,57.53,57.49,57.49,14087.0,51.4105,51.4284,51.3926,51.3926,14087.0
2019-09-12 13:30:00,57.49,57.52,57.49,57.49,8330.0,51.3926,51.4194,51.3926,51.3926,8330.0
2019-09-12 13:40:00,57.49,57.55,57.48,57.55,33951.0,51.3926,51.4463,51.3837,51.4463,33951.0
2019-09-12 13:50:00,57.56,57.56,57.46,57.47,46173.0,51.4552,51.4552,51.3658,51.3747,46173.0
2019-09-12 14:00:00,57.48,57.48,57.45,57.46,86964.0,51.3837,51.3837,51.3569,51.3658,86964.0
2019-09-12 14:10:00,57.47,57.49,57.46,57.48,29536.0,51.3747,51.3926,51.3658,51.3837,29536.0
2019-09-12 14:20:00,57.48,57.52,57.46,57.52,17932.0,51.3837,51.4194,51.3658,51.4194,17932.0
2019-09-12 14:30:00,57.51,57.53,57.46,57.48,162758.0,51.4105,51.4284,51.3658,51.3837,162758.0
2019-09-12 14:40:00,57.48,57.48,57.44,57.44,253419.0,51.3837,51.3837,51.3479,51.3479,253419.0
2019-09-12 14:50:00,57.44,57.46,57.43,57.44,51193.0,51.3479,51.3658,51.339,51.3479,51193.0
2019-09-12 15:00:00,57.44,57.44,57.39,57.42,81261.0,51.3479,51.3479,51.3032,51.33,81261.0
2019-09-12 15:10:00,57.42,57.44,57.38,57.39,95095.0,51.33,51.3479,51.2943,51.3032,95095.0
2019-09-12 15:20:00,57.39,57.45,57.39,57.44,79870.0,51.3032,51.3569,51.3032,51.3479,79870.0
2019-09-12 15:30:00,57.43,57.46,57.42,57.44,32417.0,51.339,51.3658,51.33,51.3479,32417.0
2019-09-12 15:40:00,57.44,57.44,57.38,57.39,109724.0,51.3479,51.3479,51.2943,51.3032,109724.0
2019-09-12 15:50:00,57.39,57.46,57.38,57.45,396148.0,51.3032,51.3658,51.2943,51.3569,396148.0
2019-09-13 09:30:00,57.85,57.85,57.73,57.85,313236.0,51.7144,51.7144,51.6072,51.7144,313236.0
2019-09-13 09:40:00,57.85,57.85,57.78,57.81,99711.0,51.7144,51.7144,51.6519,51.6787,99711.0
2019-09-13 09:50:00,57.81,57.84,57.77,57.79,91995.0,51.6787,51.7055,51.6429,51.6608,91995.0
2019-09-13 10:00:00,57.79,57.81,57.74,57.74,52029.0,51.6608,51.6787,51.6161,51.6161,52029.0
2019-09-13 10:10:00,57.74,57.77,57.7,57.77,69214.0,51.6161,51.6429,51.5803,51.6429,69214.0
2019-09-13 10:20:00,57.77,57.88,57.76,57.87,201917.0,51.6429,51.7413,51.634,51.7323,201917.0
2019-09-13 10:30:00,57.87,57.89,57.84,57.88,82425.0,51.7323,51.7502,51.7055,51.7413,82425.0
2019-09-13 10:40:00,57.88,57.99,57.87,57.98,120325.0,51.7413,51.8396,51.7323,51.8307,120325.0
2019-09-13 10:50:00,57.99,58.05,57.99,58.03,125013.0,51.8396,51.8932,51.8396,51.8753,125013.0
2019-09-13 11:00:00,58.03,58.1,58.02,58.08,63068.0,51.8753,51.9379,51.8664,51.92,63068.0
2019-09-13 11:10:00,58.07,58.12,58.06,58.08,18032.0,51.9111,51.9558,51.9022,51.92,18032.0
2019-09-13 11:20:00,58.08,58.08,57.95,57.96,83187.0,51.92,51.92,51.8038,51.8128,83187.0
2019-09-13 11:30:00,57.95,58.02,57.95,58.0,54010.0,51.8038,51.8664,51.8038,51.8485,54010.0
2019-09-13 11:40:00,58.0,58.05,58.0,58.05,39983.0,51.8485,51.8932,51.8485,51.8932,39983.0
2019-09-13 11:50:00,58.05,58.06,58.03,58.05,124671.0,51.8932,51.9022,51.8753,51.8932,124671.0
2019-09-13 12:00:00,58.04,58.06,58.02,58.04,36974.0,51.8843,51.9022,51.8664,51.8843,36974.0
2019-09-13 12:10:00,58.04,58.04,58.02,58.03,15579.0,51.8843,51.8843,51.8664,51.8753,15579.0
2019-09-13 12:20:00,58.03,58.03,57.94,57.96,74823.0,51.8753,51.8753,51.7949,51.8128,74823.0
2019-09-13 12:30:00,57.96,58.0,57.95,58.0,66142.0,51.8128,51.8485,51.8038,51.8485,66142.0
2019-09-13 12:40:00,58.0,58.0,57.96,57.97,37012.0,51.8485,51.8485,51.8128,51.8217,37012.0
2019-09-13 12:50:00,57.97,57.98,57.94,57.94,73512.0,51.8217,51.8307,51.7949,51.7949,73512.0
2019-09-13 13:00:00,57.95,57.96,57.93,57.94,47383.0,51.8038,51.8128,51.786,51.7949,47383.0
2019-09-13 13:10:00,57.94,57.95,57.92,57.94,47901.0,51.7949,51.8038,51.777,51.7949,47901.0
2019-09-13 13:20:00,57.94,57.97,57.94,57.95,12999.0,51.7949,51.8217,51.7949,51.8038,12999.0
2019-09-13 13:30:00,57.95,57.95,57.91,57.92,36823.0,51.8038,51.8038,51.7681,51.777,36823.0
2019-09-13 13:40:00,57.91,57.94,57.89,57.94,73953.0,51.7681,51.7949,51.7502,51.7949,73953.0
2019-09-13 13:50:00,57.94,57.96,57.92,57.93,55992.0,51.7949,51.8128,51.777,51.786,55992.0
2019-09-13 14:00:00,57.94,57.98,57.93,57.97,128159.0,51.7949,51.8307,51.786,51.8217,128159.0
2019-09-13 14:10:00,57.97,57.98,57.95,57.95,29812.0,51.8217,51.8307,51.8038,51.8038,29812.0
2019-09-13 14:20:00,57.96,57.99,57.95,57.96,75060.0,51.8128,51.8396,51.8038,51.8128,75060.0
2019-09-13 14:30:00,57.96,57.99,57.96,57.97,39178.0,51.8128,51.8396,51.8128,51.8217,39178.0
2019-09-13 14:40:00,57.97,57.98,57.93,57.94,52370.0,51.8217,51.8307,51.786,51.7949,52370.0
2019-09-13 14:50:00,57.94,57.98,57.94,57.98,55930.0,51.7949,51.8307,51.7949,51.8307,55930.0
2019-09-13 15:00:00,57.98,58.01,57.96,57.97,114156.0,51.8307,51.8575,51.8128,51.8217,114156.0
2019-09-13 15:10:00,57.97,57.99,57.94,57.98,102331.0,51.8217,51.8396,51.7949,51.8307,102331.0
2019-09-13 15:20:00,57.98,58.02,57.97,58.0,71315.0,51.8307,51.8664,51.8217,51.8485,71315.0
2019-09-13 15:30:00,58.0,58.03,57.99,58.02,62345.0,51.8485,51.8753,51.8396,51.8664,62345.0
2019-09-13 15:40:00,58.02,58.04,57.96,57.98,175876.0,51.8664,51.8843,51.8128,51.8307,175876.0
2019-09-13 15:50:00,57.98,58.04,57.96,58.01,243032.0,51.8307,51.8843,51.8128,51.8575,243032.0
2019-09-16 09:30:00,57.08,57.17,56.96,56.98,242464.0,51.0261,51.1066,50.9188,50.9367,242464.0
2019-09-16 09:40:00,56.98,57.03,56.98,57.02,160243.0,50.9367,50.9814,50.9367,50.9725,160243.0
2019-09-16 09:50:00,57.01,57.08,57.01,57.06,163913.0,50.9635,51.0261,50.9635,51.0082,163913.0
2019-09-16 10:00:00,57.06,57.09,57.05,57.07,88447.0,51.0082,51.035,50.9993,51.0172,88447.0
2019-09-16 10:10:00,57.07,57.09,57.06,57.07,39861.0,51.0172,51.035,51.0082,51.0172,39861.0
2019-09-16 10:20:00,57.06,57.13,57.06,57.09,51054.0,51.0082,51.0708,51.0082,51.035,51054.0
2019-09-16 10:30:00,57.08,57.09,57.06,57.09,27577.0,51.0261,51.035,51.0082,51.035,27577.0
2019-09-16 10:40:00,57.09,57.1,57.08,57.08,22021.0,51.035,51.044,51.0261,51.0261,22021.0
2019-09-16 10:50:00,57.08,57.12,57.05,57.11,51124.0,51.0261,51.0619,50.9993,51.0529,51124.0
2019-09-16 11:00:00,57.12,57.14,57.1,57.14,32813.0,51.0619,51.0797,51.044,51.0797,32813.0
2019-09-16 11:10:00,57.15,57.15,57.11,57.13,27276.0,51.0887,51.0887,51.0529,51.0708,27276.0
2019-09-16 11:20:00,57.12,57.18,57.1,57.17,27333.0,51.0619,51.1155,51.044,51.1066,27333.0
2019-09-16 11:30:00,57.17,57.18,57.08,57.1,45063.0,51.1066,51.1155,51.0261,51.044,45063.0
2019-09-16 11:40:00,57.1,57.1,57.06,57.06,42513.0,51.044,51.044,51.0082,51.0082,42513.0
2019-09-16 11:50:00,57.05,57.08,56.99,57.0,103944.0,50.9993,51.0261,50.9456,50.9546,103944.0
2019-09-16 12:00:00,57.0,57.05,56.99,57.04,16578.0,50.9546,50.9993,50.9456,50.9903,16578.0
2019-09-16 12:10:00,57.03,57.03,57.0,57.0,11958.0,50.9814,50.9814,50.9546,50.9546,11958.0
2019-09-16 12:20:00,57.0,57.03,56.98,57.02,34447.0,50.9546,50.9814,50.9367,50.9725,34447.0
2019-09-16 12:30:00,57.02,57.03,57.0,57.01,15445.0,50.9725,50.9814,50.9546,50.9635,15445.0
2019-09-16 12:40:00,57.01,57.01,56.97,57.01,5043.0,50.9635,50.9635,50.9278,50.9635,5043.0
2019-09-16 12:50:00,57.02,57.05,56.97,56.99,24740.0,50.9725,50.9993,50.9278,50.9456,24740.0
2019-09-16 13:00:00,56.98,57.0,56.98,57.0,9219.0,50.9367,50.9546,50.9367,50.9546,9219.0
2019-09-16 13:10:00,57.0,57.01,56.99,57.0,18753.0,50.9546,50.9635,50.9456,50.9546,18753.0
2019-09-16 13:20:00,57.0,57.01,56.98,57.0,8432.0,50.9546,50.9635,50.9367,50.9546,8432.0
2019-09-16 13:30:00,57.0,57.0,56.96,56.96,16191.0,50.9546,50.9546,50.9188,50.9188,16191.0
2019-09-16 13:40:00,56.97,56.99,56.96,56.98,28933.0,50.9278,50.9456,50.9188,50.9367,28933.0
2019-09-16 13:50:00,56.98,56.99,56.95,56.96,28870.0,50.9367,50.9456,50.9099,50.9188,28870.0
2019-09-16 14:00:00,56.97,56.98,56.95,56.96,11274.0,50.9278,50.9367,50.9099,50.9188,11274.0
2019-09-16 14:10:00,56.95,56.98,56.95,56.98,11535.0,50.9099,50.9367,50.9099,50.9367,11535.0
2019-09-16 14:20:00,56.99,56.99,56.96,56.99,24274.0,50.9456,50.9456,50.9188,50.9456,24274.0
2019-09-16 14:30:00,56.98,56.98,56.96,56.96,20365.0,50.9367,50.9367,50.9188,50.9188,20365.0
2019-09-16 14:40:00,56.96,56.96,56.94,56.96,16548.0,50.9188,50.9188,50.901,50.9188,16548.0
2019-09-16 14:50:00,56.96,56.97,56.96,56.97,19379.0,50.9188,50.9278,50.9188,50.9278,19379.0
2019-09-16 15:00:00,56.97,56.99,56.94,56.94,12814.0,50.9278,50.9456,50.901,50.901,12814.0
2019-09-16 15:10:00,56.95,56.99,56.95,56.97,38218.0,50.9099,50.9456,50.9099,50.9278,38218.0
2019-09-16 15:20:00,56.98,56.98,56.93,56.94,64730.0,50.9367,50.9367,50.892,50.901,64730.0
2019-09-16 15:30:00,56.94,56.98,56.94,56.96,31723.0,50.901,50.9367,50.901,50.9188,31723.0
2019-09-16 15:40:00,56.95,56.99,56.94,56.95,131150.0,50.9099,50.9456,50.901,50.9099,131150.0
2019-09-16 15:50:00,56.95,57.04,56.95,57.0,235040.0,50.9099,50.9903,50.9099,50.9546,235040.0
2019-09-17 09:30:00,56.73,56.76,56.66,56.76,145228.0,50.7132,50.74,50.6506,50.74,145228.0
2019-09-17 09:40:00,56.75,56.86,56.74,56.85,116883.0,50.7311,50.8294,50.7222,50.8205,116883.0
2019-09-17 09:50:00,56.85,56.85,56.78,56.8,60438.0,50.8205,50.8205,50.7579,50.7758,60438.0
2019-09-17 10:00:00,56.8,56.86,56.79,56.85,46256.0,50.7758,50.8294,50.7669,50.8205,46256.0
2019-09-17 10:10:00,56.85,56.92,56.84,56.9,82167.0,50.8205,50.8831,50.8116,50.8652,82167.0
2019-09-17 10:20:00,56.9,56.9,56.86,56.88,72927.0,50.8652,50.8652,50.8294,50.8473,72927.0
2019-09-17 10:30:00,56.88,56.93,56.88,56.9,39236.0,50.8473,50.892,50.8473,50.8652,39236.0
2019-09-17 10:40:00,56.9,56.91,56.85,56.88,30874.0,50.8652,50.8741,50.8205,50.8473,30874.0
2019-09-17 10:50:00,56.89,56.91,56.86,56.88,20696.0,50.8563,50.8741,50.8294,50.8473,20696.0
2019-09-17 11:00:00,56.88,56.92,56.88,56.91,56619.0,50.8473,50.8831,50.8473,50.8741,56619.0
2019-09-17 11:10:00,56.91,56.93,56.89,56.9,93799.0,50.8741,50.892,50.8563,50.8652,93799.0
2019-09-17 11:20:00,56.9,56.97,56.9,56.95,93079.0,50.8652,50.9278,50.8652,50.9099,93079.0
2019-09-17 11:30:00,56.95,56.97,56.92,56.97,43928.0,50.9099,50.9278,50.8831,50.9278,43928.0
2019-09-17 11:40:00,56.97,56.98,56.96,56.96,13819.0,50.9278,50.9367,50.9188,50.9188,13819.0
2019-09-17 11:50:00,56.96,56.98,56.94,56.98,14622.0,50.9188,50.9367,50.901,50.9367,14622.0
2019-09-17 12:00:00,56.98,57.01,56.93,56.94,199532.0,50.9367,50.9635,50.892,50.901,199532.0
2019-09-17 12:10:00,56.94,56.95,56.91,56.93,57605.0,50.901,50.9099,50.8741,50.892,57605.0
2019-09-17 12:20:00,56.92,56.94,56.89,56.93,51948.0,50.8831,50.901,50.8563,50.892,51948.0
2019-09-17 12:30:00,56.93,56.97,56.91,56.96,18447.0,50.892,50.9278,50.8741,50.9188,18447.0
2019-09-17 12:40:00,56.96,56.98,56.94,56.95,20768.0,50.9188,50.9367,50.901,50.9099,20768.0
2019-09-17 12:50:00,56.95,56.98,56.95,56.97,10224.0,50.9099,50.9367,50.9099,50.9278,10224.0
2019-09-17 13:00:00,56.98,57.0,56.97,56.99,11470.0,50.9367,50.9546,50.9278,50.9456,11470.0
2019-09-17 13:10:00,56.99,57.04,56.99,57.02,38817.0,50.9456,50.9903,50.9456,50.9725,38817.0
2019-09-17 13:20:00,57.01,57.02,57.0,57.0,10411.0,50.9635,50.9725,50.9546,50.9546,10411.0
2019-09-17 13:30:00,57.0,57.01,56.97,56.98,26746.0,50.9546,50.9635,50.9278,50.9367,26746.0
2019-09-17 13:40:00,56.98,57.01,56.96,57.0,56922.0,50.9367,50.9635,50.9188,50.9546,56922.0
2019-09-17 13:50:00,57.0,57.05,56.99,57.02,19634.0,50.9546,50.9993,50.9456,50.9725,19634.0
2019-09-17 14:00:00,57.03,57.06,56.98,56.99,25671.0,50.9814,51.0082,50.9367,50.9456,25671.0
2019-09-17 14:10:00,57.0,57.02,56.99,57.0,43041.0,50.9546,50.9725,50.9456,50.9546,43041.0
2019-09-17 14:20:00,56.99,56.99,56.97,56.99,15206.0,50.9456,50.9456,50.9278,50.9456,15206.0
2019-09-17 14:30:00,57.0,57.0,56.97,56.97,20452.0,50.9546,50.9546,50.9278,50.9278,20452.0
2019-09-17 14:40:00,56.98,57.0,56.97,56.97,11978.0,50.9367,50.9546,50.9278,50.9278,11978.0
2019-09-17 14:50:00,56.97,56.98,56.96,56.96,14461.0,50.9278,50.9367,50.9188,50.9188,14461.0
2019-09-17 15:00:00,56.97,56.98,56.95,56.97,28848.0,50.9278,50.9367,50.9099,50.9278,28848.0
2019-09-17 15:10:00,56.97,56.97,56.94,56.95,5803.0,50.9278,50.9278,50.901,50.9099,5803.0
2019-09-17 15:20:00,56.95,56.98,56.94,56.97,21875.0,50.9099,50.9367,50.901,50.9278,21875.0
2019-09-17 15:30:00,56.97,57.03,56.97,57.01,57098.0,50.9278,50.9814,50.9278,50.9635,57098.0
2019-09-17 15:40:00,57.02,57.03,57.01,57.03,34186.0,50.9725,50.9814,50.9635,50.9814,34186.0
2019-09-17 15:50:00,57.03,57.05,57.01,57.02,99294.0,50.9814,50.9993,50.9635,50.9725,99294.0
2019-09-18 09:30:00,57.07,57.1,57.03,57.07,59363.0,51.0172,51.044,50.9814,51.0172,59363.0
2019-09-18 09:40:00,57.06,57.07,57.02,57.03,27657.0,51.0082,51.0172,50.9725,50.9814,27657.0
2019-09-18 09:50:00,57.03,57.03,57.01,57.02,24462.0,50.9814,50.9814,50.9635,50.9725,24462.0
2019-09-18 10:00:00,57.01,57.02,56.98,57.0,36203.0,50.9635,50.9725,50.9367,50.9546,36203.0
2019-09-18 10:10:00,57.01,57.03,56.99,57.0,39281.0,50.9635,50.9814,50.9456,50.9546,39281.0
2019-09-18 10:20:00,57.0,57.02,56.99,57.02,5450.0,50.9546,50.9725,50.9456,50.9725,5450.0
2019-09-18 10:30:00,57.02,57.03,56.99,56.99,10603.0,50.9725,50.9814,50.9456,50.9456,10603.0
2019-09-18 10:40:00,56.98,57.01,56.96,56.97,12536.0,50.9367,50.9635,50.9188,50.9278,12536.0
2019-09-18 10:50:00,56.96,56.99,56.95,56.97,13528.0,50.9188,50.9456,50.9099,50.9278,13528.0
2019-09-18 11:00:00,56.97,56.98,56.94,56.94,12601.0,50.9278,50.9367,50.901,50.901,12601.0
2019-09-18 11:10:00,56.94,56.95,56.92,56.94,34636.0,50.901,50.9099,50.8831,50.901,34636.0
2019-09-18 11:20:00,56.94,56.96,56.91,56.91,16925.0,50.901,50.9188,50.8741,50.8741,16925.0
2019-09-18 11:30:00,56.92,56.94,56.91,56.92,9162.0,50.8831,50.901,50.8741,50.8831,9162.0
2019-09-18 11:40:00,56.92,56.94,56.91,56.94,3150.0,50.8831,50.901,50.8741,50.901,3150.0
2019-09-18 11:50:00,56.95,57.0,56.95,57.0,8728.0,50.9099,50.9546,50.9099,50.9546,8728.0
2019-09-18 12:00:00,57.0,57.03,56.99,57.03,12497.0,50.9546,50.9814,50.9456,50.9814,12497.0
2019-09-18 12:10:00,57.04,57.04,57.0,57.0,8600.0,50.9903,50.9903,50.9546,50.9546,8600.0
2019-09-18 12:20:00,57.0,57.02,56.99,57.02,7035.0,50.9546,50.9725,50.9456,50.9725,7035.0
2019-09-18 12:30:00,57.03,57.04,57.0,57.0,6678.0,50.9814,50.9903,50.9546,50.9546,6678.0
2019-09-18 12:40:00,57.0,57.0,56.99,57.0,3443.0,50.9546,50.9546,50.9456,50.9546,3443.0
2019-09-18 12:50:00,57.0,57.0,56.97,56.97,3000.0,50.9546,50.9546,50.9278,50.9278,3000.0
2019-09-18 13:00:00,56.97,57.01,56.96,57.0,14871.0,50.9278,50.9635,50.9188,50.9546,14871.0
2019-09-18 13:10:00,57.01,57.02,57.01,57.01,17515.0,50.9635,50.9725,50.9635,50.9635,17515.0
2019-09-18 13:20:00,57.0,57.0,56.96,56.96,13505.0,50.9546,50.9546,50.9188,50.9188,13505.0
2019-09-18 13:30:00,56.96,57.01,56.96,57.01,5741.0,50.9188,50.9635,50.9188,50.9635,5741.0
2019-09-18 13:40:00,57.01,57.02,56.99,57.0,39474.0,50.9635,50.9725,50.9456,50.9546,39474.0
2019-09-18 13:50:00,57.0,57.02,56.95,56.98,41223.0,50.9546,50.9725,50.9099,50.9367,41223.0
2019-09-18 14:00:00,57.01,57.07,56.72,56.94,83361.0,50.9635,51.0172,50.7043,50.901,83361.0
2019-09-18 14:10:00,56.92,56.92,56.66,56.75,102228.0,50.8831,50.8831,50.6506,50.7311,102228.0
2019-09-18 14:20:00,56.75,56.78,56.68,56.73,49799.0,50.7311,50.7579,50.6685,50.7132,49799.0
2019-09-18 14:30:00,56.72,56.81,56.61,56.65,96891.0,50.7043,50.7847,50.606,50.6417,96891.0
2019-09-18 14:40:00,56.64,56.67,56.49,56.59,119035.0,50.6328,50.6596,50.4987,50.5881,119035.0
2019-09-18 14:50:00,56.59,56.7,56.57,56.65,138232.0,50.5881,50.6864,50.5702,50.6417,138232.0
2019-09-18 15:00:00,56.64,56.73,56.57,56.72,94960.0,50.6328,50.7132,50.5702,50.7043,94960.0
2019-09-18 15:10:00,56.72,56.76,56.68,56.71,47651.0,50.7043,50.74,50.6685,50.6953,47651.0
2019-09-18 15:20:00,56.72,56.74,56.68,56.7,56012.0,50.7043,50.7222,50.6685,50.6864,56012.0
2019-09-18 15:30:00,56.7,56.89,56.69,56.85,77359.0,50.6864,50.8563,50.6775,50.8205,77359.0
2019-09-18 15:40:00,56.85,56.97,56.85,56.97,81473.0,50.8205,50.9278,50.8205,50.9278,81473.0
2019-09-18 15:50:00,56.97,56.98,56.9,56.96,119450.0,50.9278,50.9367,50.8652,50.9188,119450.0
2019-09-19 09:30:00,57.16,57.21,57.09,57.18,94128.0,51.0976,51.1423,51.035,51.1155,94128.0
2019-09-19 09:40:00,57.17,57.18,57.13,57.16,86935.0,51.1066,51.1155,51.0708,51.0976,86935.0
2019-09-19 09:50:00,57.16,57.17,57.15,57.15,98791.0,51.0976,51.1066,51.0887,51.0887,98791.0
2019-09-19 10:00:00,57.15,57.22,57.15,57.19,110585.0,51.0887,51.1513,51.0887,51.1244,110585.0
2019-09-19 10:10:00,57.19,57.21,57.18,57.2,101619.0,51.1244,51.1423,51.1155,51.1334,101619.0
2019-09-19 10:20:00,57.2,57.21,57.17,57.18,72814.0,51.1334,51.1423,51.1066,51.1155,72814.0
2019-09-19 10:30:00,57.19,57.25,57.19,57.25,91442.0,51.1244,51.1781,51.1244,51.1781,91442.0
2019-09-19 10:40:00,57.25,57.29,57.23,57.29,90843.0,51.1781,51.2138,51.1602,51.2138,90843.0
2019-09-19 10:50:00,57.29,57.32,57.28,57.28,78663.0,51.2138,51.2407,51.2049,51.2049,78663.0
2019-09-19 11:00:00,57.28,57.31,57.28,57.3,40168.0,51.2049,51.2317,51.2049,51.2228,40168.0
2019-09-19 11:10:00,57.3,57.33,57.29,57.33,80414.0,51.2228,51.2496,51.2138,51.2496,80414.0
2019-09-19 11:20:00,57.32,57.33,57.28,57.29,65292.0,51.2407,51.2496,51.2049,51.2138,65292.0
2019-09-19 11:30:00,57.29,57.33,57.28,57.33,62805.0,51.2138,51.2496,51.2049,51.2496,62805.0
2019-09-19 11:40:00,57.32,57.33,57.24,57.26,55103.0,51.2407,51.2496,51.1691,51.187,55103.0
2019-09-19 11:50:00,57.25,57.25,57.22,57.25,41250.0,51.1781,51.1781,51.1513,51.1781,41250.0
2019-09-19 12:00:00,57.24,57.26,57.22,57.24,34359.0,51.1691,51.187,51.1513,51.1691,34359.0
2019-09-19 12:10:00,57.23,57.24,57.21,57.22,25718.0,51.1602,51.1691,51.1423,51.1513,25718.0
2019-09-19 12:20:00,57.22,57.22,57.14,57.16,55369.0,51.1513,51.1513,51.0797,51.0976,55369.0
2019-09-19 12:30:00,57.15,57.22,57.15,57.22,46526.0,51.0887,51.1513,51.0887,51.1513,46526.0
2019-09-19 12:40:00,57.22,57.22,57.2,57.22,18450.0,51.1513,51.1513,51.1334,51.1513,18450.0
2019-09-19 12:50:00,57.22,57.22,57.19,57.21,33986.0,51.1513,51.1513,51.1244,51.1423,33986.0
2019-09-19 13:00:00,57.22,57.25,57.2,57.22,28175.0,51.1513,51.1781,51.1334,51.1513,28175.0
2019-09-19 13:10:00,57.21,57.23,57.18,57.23,26268.0,51.1423,51.1602,51.1155,51.1602,26268.0
2019-09-19 13:20:00,57.23,57.24,57.21,57.22,20571.0,51.1602,51.1691,51.1423,51.1513,20571.0
2019-09-19 13:30:00,57.21,57.22,57.1,57.15,67541.0,51.1423,51.1513,51.044,51.0887,67541.0
2019-09-19 13:40:00,57.15,57.15,57.11,57.13,30483.0,51.0887,51.0887,51.0529,51.0708,30483.0
2019-09-19 13:50:00,57.14,57.18,57.12,57.17,26131.0,51.0797,51.1155,51.0619,51.1066,26131.0
2019-09-19 14:00:00,57.17,57.19,57.15,57.16,18027.0,51.1066,51.1244,51.0887,51.0976,18027.0
2019-09-19 14:10:00,57.15,57.2,57.15,57.19,18985.0,51.0887,51.1334,51.0887,51.1244,18985.0
2019-09-19 14:20:00,57.19,57.19,57.15,57.16,14345.0,51.1244,51.1244,51.0887,51.0976,14345.0
2019-09-19 14:30:00,57.16,57.16,57.1,57.1,32646.0,51.0976,51.0976,51.044,51.044,32646.0
2019-09-19 14:40:00,57.1,57.12,57.08,57.08,27794.0,51.044,51.0619,51.0261,51.0261,27794.0
2019-09-19 14:50:00,57.09,57.1,57.05,57.05,36763.0,51.035,51.044,50.9993,50.9993,36763.0
2019-09-19 15:00:00,57.06,57.08,57.01,57.03,36932.0,51.0082,51.0261,50.9635,50.9814,36932.0
2019-09-19 15:10:00,57.04,57.05,57.0,57.03,39739.0,50.9903,50.9993,50.9546,50.9814,39739.0
2019-09-19 15:20:00,57.03,57.04,56.97,56.99,47560.0,50.9814,50.9903,50.9278,50.9456,47560.0
2019-09-19 15:30:00,56.98,56.99,56.92,56.97,88392.0,50.9367,50.9456,50.8831,50.9278,88392.0
2019-09-19 15:40:00,56.97,56.97,56.92,56.93,88416.0,50.9278,50.9278,50.8831,50.892,88416.0
2019-09-19 15:50:00,56.93,56.95,56.89,56.92,268122.0,50.892,50.9099,50.8563,50.8831,268122.0
2019-09-20 09:30:00,57.7,57.74,57.66,57.73,93809.0,51.5803,51.6161,51.5446,51.6072,93809.0
2019-09-20 09:40:00,57.73,57.75,57.68,57.68,54366.0,51.6072,51.625,51.5625,51.5625,54366.0
2019-09-20 09:50:00,57.68,57.69,57.65,57.66,22658.0,51.5625,51.5714,51.5357,51.5446,22658.0
2019-09-20 10:00:00,57.66,57.69,57.63,57.68,75102.0,51.5446,51.5714,51.5178,51.5625,75102.0
2019-09-20 10:10:00,57.68,57.69,57.63,57.67,17609.0,51.5625,51.5714,51.5178,51.5535,17609.0
2019-09-20 10:20:00,57.67,57.69,57.65,57.66,21406.0,51.5535,51.5714,51.5357,51.5446,21406.0
2019-09-20 10:30:00,57.67,57.71,57.66,57.66,24463.0,51.5535,51.5893,51.5446,51.5446,24463.0
2019-09-20 10:40:00,57.67,57.68,57.65,57.65,6914.0,51.5535,51.5625,51.5357,51.5357,6914.0
2019-09-20 10:50:00,57.66,57.67,57.63,57.67,24224.0,51.5446,51.5535,51.5178,51.5535,24224.0
2019-09-20 11:00:00,57.66,57.67,57.61,57.67,38526.0,51.5446,51.5535,51.4999,51.5535,38526.0
2019-09-20 11:10:00,57.67,57.7,57.6,57.61,44738.0,51.5535,51.5803,51.491,51.4999,44738.0
2019-09-20 11:20:00,57.61,57.62,57.54,57.55,27693.0,51.4999,51.5088,51.4373,51.4463,27693.0
2019-09-20 11:30:00,57.55,57.57,57.53,57.53,24492.0,51.4463,51.4641,51.4284,51.4284,24492.0
2019-09-20 11:40:00,57.54,57.56,57.52,57.56,42129.0,51.4373,51.4552,51.4194,51.4552,42129.0
2019-09-20 11:50:00,57.56,57.58,57.55,57.58,12458.0,51.4552,51.4731,51.4463,51.4731,12458.0
2019-09-20 12:00:00,57.59,57.61,57.57,57.58,7012.0,51.482,51.4999,51.4641,51.4731,7012.0
2019-09-20 12:10:00,57.58,57.59,57.57,57.57,10082.0,51.4731,51.482,51.4641,51.4641,10082.0
2019-09-20 12:20:00,57.57,57.59,57.56,57.56,8977.0,51.4641,51.482,51.4552,51.4552,8977.0
2019-09-20 12:30:00,57.56,57.56,57.49,57.53,31738.0,51.4552,51.4552,51.3926,51.4284,31738.0
2019-09-20 12:40:00,57.53,57.53,57.47,57.47,14838.0,51.4284,51.4284,51.3747,51.3747,14838.0
2019-09-20 12:50:00,57.47,57.54,57.47,57.53,13441.0,51.3747,51.4373,51.3747,51.4284,13441.0
2019-09-20 13:00:00,57.53,57.54,57.52,57.53,8323.0,51.4284,51.4373,51.4194,51.4284,8323.0
2019-09-20 13:10:00,57.52,57.53,57.09,57.21,499778.0,51.4194,51.4284,51.035,51.1423,499778.0
2019-09-20 13:20:00,57.21,57.28,57.13,57.27,115053.0,51.1423,51.2049,51.0708,51.196,115053.0
2019-09-20 13:30:00,57.27,57.27,57.14,57.15,66070.0,51.196,51.196,51.0797,51.0887,66070.0
2019-09-20 13:40:00,57.15,57.16,57.07,57.08,46695.0,51.0887,51.0976,51.0172,51.0261,46695.0
2019-09-20 13:50:00,57.08,57.14,57.01,57.09,109693.0,51.0261,51.0797,50.9635,51.035,109693.0
2019-09-20 14:00:00,57.1,57.21,57.1,57.13,71447.0,51.044,51.1423,51.044,51.0708,71447.0
2019-09-20 14:10:00,57.13,57.14,57.1,57.12,27531.0,51.0708,51.0797,51.044,51.0619,27531.0
2019-09-20 14:20:00,57.11,57.2,57.11,57.19,20391.0,51.0529,51.1334,51.0529,51.1244,20391.0
2019-09-20 14:30:00,57.19,57.25,57.18,57.23,36894.0,51.1244,51.1781,51.1155,51.1602,36894.0
2019-09-20 14:40:00,57.23,57.24,57.2,57.23,25438.0,51.1602,51.1691,51.1334,51.1602,25438.0
2019-09-20 14:50:00,57.24,57.26,57.22,57.23,82754.0,51.1691,51.187,51.1513,51.1602,82754.0
2019-09-20 15:00:00,57.23,57.24,57.2,57.2,32143.0,51.1602,51.1691,51.1334,51.1334,32143.0
2019-09-20 15:10:00,57.2,57.24,57.17,57.18,29766.0,51.1334,51.1691,51.1066,51.1155,29766.0
2019-09-20 15:20:00,57.18,57.18,57.13,57.15,53329.0,51.1155,51.1155,51.0708,51.0887,53329.0
2019-09-20 15:30:00,57.15,57.17,57.12,57.15,48545.0,51.0887,51.1066,51.0619,51.0887,48545.0
2019-09-20 15:40:00,57.15,57.2,57.14,57.17,117167.0,51.0887,51.1334,51.0797,51.1066,117167.0
2019-09-20 15:50:00,57.17,57.22,57.13,57.15,233897.0,51.1066,51.1513,51.0708,51.0887,233897.0
2019-09-23 09:30:00,57.0,57.07,56.94,57.06,68274.0,50.9546,51.0172,50.901,51.0082,68274.0
2019-09-23 09:40:00,57.07,57.14,57.06,57.14,88887.0,51.0172,51.0797,51.0082,51.0797,88887.0
2019-09-23 09:50:00,57.16,57.25,57.15,57.17,121386.0,51.0976,51.1781,51.0887,51.1066,121386.0
2019-09-23 10:00:00,57.16,57.18,57.06,57.07,75191.0,51.0976,51.1155,51.0082,51.0172,75191.0
2019-09-23 10:10:00,57.07,57.1,57.04,57.09,21716.0,51.0172,51.044,50.9903,51.035,21716.0
2019-09-23 10:20:00,57.09,57.17,57.09,57.16,49328.0,51.035,51.1066,51.035,51.0976,49328.0
2019-09-23 10:30:00,57.16,57.2,57.15,57.15,40982.0,51.0976,51.1334,51.0887,51.0887,40982.0
2019-09-23 10:40:00,57.15,57.17,57.13,57.16,24386.0,51.0887,51.1066,51.0708,51.0976,24386.0
2019-09-23 10:50:00,57.16,57.2,57.15,57.16,42184.0,51.0976,51.1334,51.0887,51.0976,42184.0
2019-09-23 11:00:00,57.17,57.26,57.17,57.24,31326.0,51.1066,51.187,51.1066,51.1691,31326.0
2019-09-23 11:10:00,57.23,57.27,57.23,57.25,22791.0,51.1602,51.196,51.1602,51.1781,22791.0
2019-09-23 11:20:00,57.26,57.28,57.24,57.25,52757.0,51.187,51.2049,51.1691,51.1781,52757.0
2019-09-23 11:30:00,57.25,57.27,57.22,57.23,26345.0,51.1781,51.196,51.1513,51.1602,26345.0
2019-09-23 11:40:00,57.24,57.26,57.22,57.25,18957.0,51.1691,51.187,51.1513,51.1781,18957.0
2019-09-23 11:50:00,57.25,57.27,57.23,57.27,10666.0,51.1781,51.196,51.1602,51.196,10666.0
2019-09-23 12:00:00,57.26,57.31,57.25,57.31,64685.0,51.187,51.2317,51.1781,51.2317,64685.0
2019-09-23 12:10:00,57.31,57.31,57.27,57.29,12180.0,51.2317,51.2317,51.196,51.2138,12180.0
2019-09-23 12:20:00,57.29,57.32,57.28,57.3,33700.0,51.2138,51.2407,51.2049,51.2228,33700.0
2019-09-23 12:30:00,57.3,57.32,57.29,57.29,11226.0,51.2228,51.2407,51.2138,51.2138,11226.0
2019-09-23 12:40:00,57.29,57.32,57.28,57.28,8643.0,51.2138,51.2407,51.2049,51.2049,8643.0
2019-09-23 12:50:00,57.28,57.29,57.22,57.24,23358.0,51.2049,51.2138,51.1513,51.1691,23358.0
2019-09-23 13:00:00,57.26,57.29,57.26,57.28,11572.0,51.187,51.2138,51.187,51.2049,11572.0
2019-09-23 13:10:00,57.28,57.3,57.27,57.3,8288.0,51.2049,51.2228,51.196,51.2228,8288.0
2019-09-23 13:20:00,57.3,57.33,57.29,57.32,23290.0,51.2228,51.2496,51.2138,51.2407,23290.0
2019-09-23 13:30:00,57.32,57.33,57.3,57.33,6350.0,51.2407,51.2496,51.2228,51.2496,6350.0
2019-09-23 13:40:00,57.33,57.36,57.33,57.34,7168.0,51.2496,51.2764,51.2496,51.2585,7168.0
2019-09-23 13:50:00,57.34,57.35,57.33,57.33,28746.0,51.2585,51.2675,51.2496,51.2496,28746.0
2019-09-23 14:00:00,57.33,57.34,57.32,57.32,9699.0,51.2496,51.2585,51.2407,51.2407,9699.0
2019-09-23 14:10:00,57.31,57.33,57.29,57.32,14966.0,51.2317,51.2496,51.2138,51.2407,14966.0
2019-09-23 14:20:00,57.32,57.32,57.29,57.32,33598.0,51.2407,51.2407,51.2138,51.2407,33598.0
2019-09-23 14:30:00,57.32,57.34,57.32,57.34,5965.0,51.2407,51.2585,51.2407,51.2585,5965.0
2019-09-23 14:40:00,57.33,57.35,57.32,57.33,12800.0,51.2496,51.2675,51.2407,51.2496,12800.0
2019-09-23 14:50:00,57.33,57.33,57.3,57.33,10096.0,51.2496,51.2496,51.2228,51.2496,10096.0
2019-09-23 15:00:00,57.33,57.36,57.32,57.35,11039.0,51.2496,51.2764,51.2407,51.2675,11039.0
2019-09-23 15:10:00,57.35,57.37,57.34,57.34,7547.0,51.2675,51.2853,51.2585,51.2585,7547.0
2019-09-23 15:20:00,57.34,57.35,57.29,57.32,50211.0,51.2585,51.2675,51.2138,51.2407,50211.0
2019-09-23 15:30:00,57.32,57.32,57.27,57.29,35442.0,51.2407,51.2407,51.196,51.2138,35442.0
2019-09-23 15:40:00,57.28,57.32,57.28,57.32,21679.0,51.2049,51.2407,51.2049,51.2407,21679.0
2019-09-23 15:50:00,57.32,57.34,57.27,57.34,109974.0,51.2407,51.2585,51.196,51.2585,109974.0
2019-09-24 09:30:00,57.6,57.62,57.51,57.52,81025.0,51.491,51.5088,51.4105,51.4194,81025.0
2019-09-24 09:40:00,57.52,57.54,57.48,57.52,44074.0,51.4194,51.4373,51.3837,51.4194,44074.0
2019-09-24 09:50:00,57.52,57.59,57.52,57.53,35955.0,51.4194,51.482,51.4194,51.4284,35955.0
2019-09-24 10:00:00,57.53,57.55,57.48,57.54,124006.0,51.4284,51.4463,51.3837,51.4373,124006.0
2019-09-24 10:10:00,57.54,57.57,57.5,57.53,24614.0,51.4373,51.4641,51.4016,51.4284,24614.0
2019-09-24 10:20:00,57.53,57.54,57.39,57.42,85201.0,51.4284,51.4373,51.3032,51.33,85201.0
2019-09-24 10:30:00,57.42,57.45,57.4,57.43,30892.0,51.33,51.3569,51.3122,51.339,30892.0
2019-09-24 10:40:00,57.43,57.43,57.32,57.34,82172.0,51.339,51.339,51.2407,51.2585,82172.0
2019-09-24 10:50:00,57.35,57.36,57.31,57.32,15427.0,51.2675,51.2764,51.2317,51.2407,15427.0
2019-09-24 11:00:00,57.32,57.33,57.23,57.26,122217.0,51.2407,51.2496,51.1602,51.187,122217.0
2019-09-24 11:10:00,57.26,57.28,57.24,57.26,87594.0,51.187,51.2049,51.1691,51.187,87594.0
2019-09-24 11:20:00,57.27,57.28,57.23,57.23,111536.0,51.196,51.2049,51.1602,51.1602,111536.0
2019-09-24 11:30:00,57.23,57.24,57.15,57.15,130362.0,51.1602,51.1691,51.0887,51.0887,130362.0
2019-09-24 11:40:00,57.17,57.2,57.13,57.2,49706.0,51.1066,51.1334,51.0708,51.1334,49706.0
2019-09-24 11:50:00,57.2,57.21,57.17,57.19,24823.0,51.1334,51.1423,51.1066,51.1244,24823.0
2019-09-24 12:00:00,57.18,57.22,57.16,57.21,14510.0,51.1155,51.1513,51.0976,51.1423,14510.0
2019-09-24 12:10:00,57.22,57.22,57.15,57.15,30942.0,51.1513,51.1513,51.0887,51.0887,30942.0
2019-09-24 12:20:00,57.14,57.16,57.0,57.05,166644.0,51.0797,51.0976,50.9546,50.9993,166644.0
2019-09-24 12:30:00,57.05,57.07,56.98,57.01,62137.0,50.9993,51.0172,50.9367,50.9635,62137.0
2019-09-24 12:40:00,57.02,57.03,56.97,57.02,55428.0,50.9725,50.9814,50.9278,50.9725,55428.0
2019-09-24 12:50:00,57.01,57.01,56.93,56.96,32858.0,50.9635,50.9635,50.892,50.9188,32858.0
2019-09-24 13:00:00,56.97,57.11,56.97,57.1,96913.0,50.9278,51.0529,50.9278,51.044,96913.0
2019-09-24 13:10:00,57.09,57.1,57.05,57.09,94760.0,51.035,51.044,50.9993,51.035,94760.0
2019-09-24 13:20:00,57.08,57.08,57.0,57.02,254895.0,51.0261,51.0261,50.9546,50.9725,254895.0
2019-09-24 13:30:00,57.01,57.08,57.01,57.06,26551.0,50.9635,51.0261,50.9635,51.0082,26551.0
2019-09-24 13:40:00,57.06,57.09,57.05,57.09,12471.0,51.0082,51.035,50.9993,51.035,12471.0
2019-09-24 13:50:00,57.08,57.1,57.01,57.04,22561.0,51.0261,51.044,50.9635,50.9903,22561.0
2019-09-24 14:00:00,57.03,57.03,56.95,56.97,127671.0,50.9814,50.9814,50.9099,50.9278,127671.0
2019-09-24 14:10:00,56.96,57.23,56.95,57.16,182408.0,50.9188,51.1602,50.9099,51.0976,182408.0
2019-09-24 14:20:00,57.17,57.19,57.14,57.17,26137.0,51.1066,51.1244,51.0797,51.1066,26137.0
2019-09-24 14:30:00,57.18,57.21,57.01,57.12,115862.0,51.1155,51.1423,50.9635,51.0619,115862.0
2019-09-24 14:40:00,57.12,57.15,57.08,57.14,58547.0,51.0619,51.0887,51.0261,51.0797,58547.0
2019-09-24 14:50:00,57.13,57.19,57.11,57.11,99719.0,51.0708,51.1244,51.0529,51.0529,99719.0
2019-09-24 15:00:00,57.11,57.16,57.1,57.15,21318.0,51.0529,51.0976,51.044,51.0887,21318.0
2019-09-24 15:10:00,57.14,57.19,57.14,57.16,16094.0,51.0797,51.1244,51.0797,51.0976,16094.0
2019-09-24 15:20:00,57.16,57.17,57.11,57.14,61180.0,51.0976,51.1066,51.0529,51.0797,61180.0
2019-09-24 15:30:00,57.15,57.15,57.07,57.08,50339.0,51.0887,51.0887,51.0172,51.0261,50339.0
2019-09-24 15:40:00,57.08,57.16,57.06,57.14,69072.0,51.0261,51.0976,51.0082,51.0797,69072.0
2019-09-24 15:50:00,57.14,57.14,57.04,57.07,200258.0,51.0797,51.0797,50.9903,51.0172,200258.0
2019-09-25 09:30:00,56.36,56.43,56.32,56.37,115378.0,50.3825,50.445,50.3467,50.3914,115378.0
2019-09-25 09:40:00,56.37,56.38,56.32,56.34,39315.0,50.3914,50.4003,50.3467,50.3646,39315.0
2019-09-25 09:50:00,56.33,56.33,56.26,56.27,70080.0,50.3556,50.3556,50.2931,50.302,70080.0
2019-09-25 10:00:00,56.27,56.29,56.15,56.25,144729.0,50.302,50.3199,50.1947,50.2841,144729.0
2019-09-25 10:10:00,56.25,56.27,56.18,56.2,91490.0,50.2841,50.302,50.2216,50.2394,91490.0
2019-09-25 10:20:00,56.2,56.23,56.17,56.21,45853.0,50.2394,50.2663,50.2126,50.2484,45853.0
2019-09-25 10:30:00,56.2,56.29,56.2,56.28,88033.0,50.2394,50.3199,50.2394,50.311,88033.0
2019-09-25 10:40:00,56.28,56.3,56.23,56.25,27490.0,50.311,50.3288,50.2663,50.2841,27490.0
2019-09-25 10:50:00,56.25,56.42,56.21,56.39,203019.0,50.2841,50.4361,50.2484,50.4093,203019.0
2019-09-25 11:00:00,56.39,56.44,56.37,56.4,101239.0,50.4093,50.454,50.3914,50.4182,101239.0
2019-09-25 11:10:00,56.39,56.4,56.37,56.38,127727.0,50.4093,50.4182,50.3914,50.4003,127727.0
2019-09-25 11:20:00,56.38,56.44,56.38,56.41,203264.0,50.4003,50.454,50.4003,50.4272,203264.0
2019-09-25 11:30:00,56.41,56.45,56.39,56.45,134146.0,50.4272,50.4629,50.4093,50.4629,134146.0
2019-09-25 11:40:00,56.45,56.47,56.42,56.42,81686.0,50.4629,50.4808,50.4361,50.4361,81686.0
2019-09-25 11:50:00,56.43,56.43,56.38,56.4,63750.0,50.445,50.445,50.4003,50.4182,63750.0
2019-09-25 12:00:00,56.41,56.46,56.4,56.46,60542.0,50.4272,50.4719,50.4182,50.4719,60542.0
2019-09-25 12:10:00,56.45,56.48,56.41,56.46,33980.0,50.4629,50.4897,50.4272,50.4719,33980.0
2019-09-25 12:20:00,56.47,56.49,56.45,56.47,70056.0,50.4808,50.4987,50.4629,50.4808,70056.0
2019-09-25 12:30:00,56.46,56.47,56.45,56.46,29231.0,50.4719,50.4808,50.4629,50.4719,29231.0
2019-09-25 12:40:00,56.46,56.5,56.45,56.46,23936.0,50.4719,50.5076,50.4629,50.4719,23936.0
2019-09-25 12:50:00,56.45,56.52,56.43,56.47,61320.0,50.4629,50.5255,50.445,50.4808,61320.0
2019-09-25 13:00:00,56.48,56.48,56.45,56.46,10900.0,50.4897,50.4897,50.4629,50.4719,10900.0
2019-09-25 13:10:00,56.46,56.49,56.44,56.45,94356.0,50.4719,50.4987,50.454,50.4629,94356.0
2019-09-25 13:20:00,56.46,56.47,56.44,56.45,52720.0,50.4719,50.4808,50.454,50.4629,52720.0
2019-09-25 13:30:00,56.45,56.47,56.44,56.44,47996.0,50.4629,50.4808,50.454,50.454,47996.0
2019-09-25 13:40:00,56.44,56.48,56.44,56.48,28493.0,50.454,50.4897,50.454,50.4897,28493.0
2019-09-25 13:50:00,56.47,56.53,56.47,56.5,62049.0,50.4808,50.5344,50.4808,50.5076,62049.0
2019-09-25 14:00:00,56.49,56.54,56.49,56.53,21242.0,50.4987,50.5434,50.4987,50.5344,21242.0
2019-09-25 14:10:00,56.53,56.58,56.53,56.57,58093.0,50.5344,50.5791,50.5344,50.5702,58093.0
2019-09-25 14:20:00,56.58,56.59,56.57,56.58,33423.0,50.5791,50.5881,50.5702,50.5791,33423.0
2019-09-25 14:30:00,56.58,56.59,56.57,56.58,10182.0,50.5791,50.5881,50.5702,50.5791,10182.0
2019-09-25 14:40:00,56.58,56.6,56.58,56.59,11018.0,50.5791,50.597,50.5791,50.5881,11018.0
2019-09-25 14:50:00,56.58,56.58,56.56,56.58,28804.0,50.5791,50.5791,50.5613,50.5791,28804.0
2019-09-25 15:00:00,56.57,56.59,56.56,56.57,19749.0,50.5702,50.5881,50.5613,50.5702,19749.0
2019-09-25 15:10:00,56.57,56.58,56.55,56.55,20303.0,50.5702,50.5791,50.5523,50.5523,20303.0
2019-09-25 15:20:00,56.55,56.58,56.54,56.56,46177.0,50.5523,50.5791,50.5434,50.5613,46177.0
2019-09-25 15:30:00,56.56,56.58,56.54,56.58,43026.0,50.5613,50.5791,50.5434,50.5791,43026.0
2019-09-25 15:40:00,56.59,56.62,56.58,56.62,63964.0,50.5881,50.6149,50.5791,50.6149,63964.0
2019-09-25 15:50:00,56.62,56.64,56.49,56.49,324130.0,50.6149,50.6328,50.4987,50.4987,324130.0
2019-09-26 09:30:00,56.58,56.58,56.47,56.48,149110.0,50.5791,50.5791,50.4808,50.4897,149110.0
2019-09-26 09:40:00,56.47,56.49,56.43,56.47,41537.0,50.4808,50.4987,50.445,50.4808,41537.0
2019-09-26 09:50:00,56.48,56.48,56.43,56.44,57327.0,50.4897,50.4897,50.445,50.454,57327.0
2019-09-26 10:00:00,56.44,56.48,56.4,56.41,163619.0,50.454,50.4897,50.4182,50.4272,163619.0
2019-09-26 10:10:00,56.41,56.43,56.35,56.37,105684.0,50.4272,50.445,50.3735,50.3914,105684.0
2019-09-26 10:20:00,56.37,56.43,56.36,56.41,61401.0,50.3914,50.445,50.3825,50.4272,61401.0
2019-09-26 10:30:00,56.41,56.44,56.39,56.42,54619.0,50.4272,50.454,50.4093,50.4361,54619.0
2019-09-26 10:40:00,56.43,56.49,56.4,56.48,61505.0,50.445,50.4987,50.4182,50.4897,61505.0
2019-09-26 10:50:00,56.48,56.49,56.35,56.4,72260.0,50.4897,50.4987,50.3735,50.4182,72260.0
2019-09-26 11:00:00,56.39,56.39,56.3,56.34,42590.0,50.4093,50.4093,50.3288,50.3646,42590.0
2019-09-26 11:10:00,56.35,56.38,56.28,56.29,276692.0,50.3735,50.4003,50.311,50.3199,276692.0
2019-09-26 11:20:00,56.29,56.32,56.27,56.32,44638.0,50.3199,50.3467,50.302,50.3467,44638.0
2019-09-26 11:30:00,56.33,56.41,56.3,56.4,48954.0,50.3556,50.4272,50.3288,50.4182,48954.0
2019-09-26 11:40:00,56.38,56.39,56.35,56.36,41234.0,50.4003,50.4093,50.3735,50.3825,41234.0
2019-09-26 11:50:00,56.36,56.36,56.33,56.35,21978.0,50.3825,50.3825,50.3556,50.3735,21978.0
2019-09-26 12:00:00,56.35,56.41,56.32,56.39,24392.0,50.3735,50.4272,50.3467,50.4093,24392.0
2019-09-26 12:10:00,56.39,56.42,56.37,56.41,22124.0,50.4093,50.4361,50.3914,50.4272,22124.0
2019-09-26 12:20:00,56.42,56.45,56.4,56.43,74232.0,50.4361,50.4629,50.4182,50.445,74232.0
2019-09-26 12:30:00,56.42,56.42,56.37,56.42,47155.0,50.4361,50.4361,50.3914,50.4361,47155.0
2019-09-26 12:40:00,56.42,56.42,56.39,56.39,14702.0,50.4361,50.4361,50.4093,50.4093,14702.0
2019-09-26 12:50:00,56.38,56.38,56.32,56.33,42430.0,50.4003,50.4003,50.3467,50.3556,42430.0
2019-09-26 13:00:00,56.34,56.4,56.33,56.4,18672.0,50.3646,50.4182,50.3556,50.4182,18672.0
2019-09-26 13:10:00,56.39,56.4,56.36,56.38,11610.0,50.4093,50.4182,50.3825,50.4003,11610.0
2019-09-26 13:20:00,56.38,56.4,56.37,56.39,13989.0,50.4003,50.4182,50.3914,50.4093,13989.0
2019-09-26 13:30:00,56.39,56.43,56.37,56.42,35595.0,50.4093,50.445,50.3914,50.4361,35595.0
2019-09-26 13:40:00,56.41,56.43,56.4,56.43,11026.0,50.4272,50.445,50.4182,50.445,11026.0
2019-09-26 13:50:00,56.43,56.43,56.4,56.42,16134.0,50.445,50.445,50.4182,50.4361,16134.0
2019-09-26 14:00:00,56.44,56.5,56.42,56.49,97434.0,50.454,50.5076,50.4361,50.4987,97434.0
2019-09-26 14:10:00,56.49,56.49,56.44,56.46,13059.0,50.4987,50.4987,50.454,50.4719,13059.0
2019-09-26 14:20:00,56.47,56.49,56.43,56.45,27351.0,50.4808,50.4987,50.445,50.4629,27351.0
2019-09-26 14:30:00,56.46,56.47,56.43,56.44,21051.0,50.4719,50.4808,50.445,50.454,21051.0
2019-09-26 14:40:00,56.45,56.46,56.4,56.43,75956.0,50.4629,50.4719,50.4182,50.445,75956.0
2019-09-26 14:50:00,56.42,56.42,56.38,56.39,18773.0,50.4361,50.4361,50.4003,50.4093,18773.0
2019-09-26 15:00:00,56.39,56.45,56.39,56.45,11560.0,50.4093,50.4629,50.4093,50.4629,11560.0
2019-09-26 15:10:00,56.45,56.45,56.41,56.41,24914.0,50.4629,50.4629,50.4272,50.4272,24914.0
2019-09-26 15:20:00,56.41,56.51,56.4,56.51,75285.0,50.4272,50.5166,50.4182,50.5166,75285.0
2019-09-26 15:30:00,56.51,56.54,56.5,56.51,58908.0,50.5166,50.5434,50.5076,50.5166,58908.0
2019-09-26 15:40:00,56.51,56.55,56.47,56.55,41223.0,50.5166,50.5523,50.4808,50.5523,41223.0
2019-09-26 15:50:00,56.55,56.55,56.49,56.5,129184.0,50.5523,50.5523,50.4987,50.5076,129184.0
2019-09-27 09:30:00,56.14,56.17,56.05,56.09,127577.0,50.1858,50.2126,50.1053,50.1411,127577.0
2019-09-27 09:40:00,56.1,56.13,56.06,56.06,80210.0,50.15,50.1769,50.1143,50.1143,80210.0
2019-09-27 09:50:00,56.06,56.07,55.98,55.98,73309.0,50.1143,50.1232,50.0428,50.0428,73309.0
2019-09-27 10:00:00,55.98,55.99,55.92,55.96,66037.0,50.0428,50.0517,49.9891,50.0249,66037.0
2019-09-27 10:10:00,55.96,55.99,55.94,55.94,21874.0,50.0249,50.0517,50.007,50.007,21874.0
2019-09-27 10:20:00,55.95,56.02,55.94,56.02,22115.0,50.016,50.0785,50.007,50.0785,22115.0
2019-09-27 10:30:00,56.02,56.03,55.99,56.01,19272.0,50.0785,50.0875,50.0517,50.0696,19272.0
2019-09-27 10:40:00,56.02,56.07,56.02,56.06,37034.0,50.0785,50.1232,50.0785,50.1143,37034.0
2019-09-27 10:50:00,56.06,56.08,56.03,56.07,39691.0,50.1143,50.1322,50.0875,50.1232,39691.0
2019-09-27 11:00:00,56.08,56.09,56.06,56.07,21056.0,50.1322,50.1411,50.1143,50.1232,21056.0
2019-09-27 11:10:00,56.07,56.08,56.02,56.03,23358.0,50.1232,50.1322,50.0785,50.0875,23358.0
2019-09-27 11:20:00,56.03,56.06,55.99,56.05,164138.0,50.0875,50.1143,50.0517,50.1053,164138.0
2019-09-27 11:30:00,56.05,56.07,55.63,55.71,427183.0,50.1053,50.1232,49.7299,49.8014,427183.0
2019-09-27 11:40:00,55.71,55.82,55.61,55.71,323854.0,49.8014,49.8997,49.712,49.8014,323854.0
2019-09-27 11:50:00,55.7,55.79,55.63,55.72,193573.0,49.7925,49.8729,49.7299,49.8103,193573.0
2019-09-27 12:00:00,55.72,55.73,55.64,55.69,39031.0,49.8103,49.8193,49.7388,49.7835,39031.0
2019-09-27 12:10:00,55.69,55.73,55.56,55.57,93000.0,49.7835,49.8193,49.6673,49.6763,93000.0
2019-09-27 12:20:00,55.56,55.64,55.56,55.58,64125.0,49.6673,49.7388,49.6673,49.6852,64125.0
2019-09-27 12:30:00,55.58,55.62,55.54,55.61,48790.0,49.6852,49.721,49.6494,49.712,48790.0
2019-09-27 12:40:00,55.63,55.65,55.47,55.48,187461.0,49.7299,49.7478,49.5869,49.5958,187461.0
2019-09-27 12:50:00,55.47,55.51,55.41,55.41,177571.0,49.5869,49.6226,49.5332,49.5332,177571.0
2019-09-27 13:00:00,55.41,55.47,55.34,55.46,182247.0,49.5332,49.5869,49.4706,49.5779,182247.0
2019-09-27 13:10:00,55.46,55.49,55.39,55.43,41369.0,49.5779,49.6047,49.5153,49.5511,41369.0
2019-09-27 13:20:00,55.43,55.45,55.39,55.43,14509.0,49.5511,49.569,49.5153,49.5511,14509.0
2019-09-27 13:30:00,55.41,55.42,55.37,55.4,42891.0,49.5332,49.5422,49.4975,49.5243,42891.0
2019-09-27 13:40:00,55.4,55.44,55.37,55.38,44298.0,49.5243,49.56,49.4975,49.5064,44298.0
2019-09-27 13:50:00,55.38,55.41,55.34,55.38,90306.0,49.5064,49.5332,49.4706,49.5064,90306.0
2019-09-27 14:00:00,55.38,55.38,55.33,55.34,118134.0,49.5064,49.5064,49.4617,49.4706,118134.0
2019-09-27 14:10:00,55.33,55.34,55.31,55.34,35936.0,49.4617,49.4706,49.4438,49.4706,35936.0
2019-09-27 14:20:00,55.33,55.36,55.33,55.35,76583.0,49.4617,49.4885,49.4617,49.4796,76583.0
2019-09-27 14:30:00,55.34,55.36,55.3,55.3,100350.0,49.4706,49.4885,49.4349,49.4349,100350.0
2019-09-27 14:40:00,55.3,55.32,55.29,55.3,59672.0,49.4349,49.4528,49.426,49.4349,59672.0
2019-09-27 14:50:00,55.28,55.29,55.25,55.28,115985.0,49.417,49.426,49.3902,49.417,115985.0
2019-09-27 15:00:00,55.28,55.31,55.28,55.29,46720.0,49.417,49.4438,49.417,49.426,46720.0
2019-09-27 15:10:00,55.29,55.36,55.27,55.35,118086.0,49.426,49.4885,49.4081,49.4796,118086.0
2019-09-27 15:20:00,55.35,55.38,55.32,55.34,39866.0,49.4796,49.5064,49.4528,49.4706,39866.0
2019-09-27 15:30:00,55.34,55.44,55.34,55.43,57719.0,49.4706,49.56,49.4706,49.5511,57719.0
2019-09-27 15:40:00,55.43,55.48,55.42,55.48,133026.0,49.5511,49.5958,49.5422,49.5958,133026.0
2019-09-27 15:50:00,55.48,55.53,55.42,55.44,329510.0,49.5958,49.6405,49.5422,49.56,329510.0
2019-09-30 09:30:00,56.32,56.35,56.23,56.34,100854.0,50.3467,50.3735,50.2663,50.3646,100854.0
2019-09-30 09:40:00,56.34,56.4,56.33,56.4,107122.0,50.3646,50.4182,50.3556,50.4182,107122.0
2019-09-30 09:50:00,56.4,56.43,56.37,56.41,78567.0,50.4182,50.445,50.3914,50.4272,78567.0
2019-09-30 10:00:00,56.41,56.46,56.4,56.46,54407.0,50.4272,50.4719,50.4182,50.4719,54407.0
2019-09-30 10:10:00,56.46,56.5,56.45,56.45,88026.0,50.4719,50.5076,50.4629,50.4629,88026.0
2019-09-30 10:20:00,56.45,56.45,56.41,56.42,89314.0,50.4629,50.4629,50.4272,50.4361,89314.0
2019-09-30 10:30:00,56.42,56.47,56.42,56.46,50330.0,50.4361,50.4808,50.4361,50.4719,50330.0
2019-09-30 10:40:00,56.47,56.48,56.4,56.42,42254.0,50.4808,50.4897,50.4182,50.4361,42254.0
2019-09-30 10:50:00,56.41,56.45,56.39,56.43,38803.0,50.4272,50.4629,50.4093,50.445,38803.0
2019-09-30 11:00:00,56.43,56.44,56.38,56.42,27837.0,50.445,50.454,50.4003,50.4361,27837.0
2019-09-30 11:10:00,56.42,56.42,56.35,56.36,25049.0,50.4361,50.4361,50.3735,50.3825,25049.0
2019-09-30 11:20:00,56.36,56.44,56.35,56.44,21048.0,50.3825,50.454,50.3735,50.454,21048.0
2019-09-30 11:30:00,56.44,56.45,56.41,56.42,20463.0,50.454,50.4629,50.4272,50.4361,20463.0
2019-09-30 11:40:00,56.42,56.46,56.41,56.44,20239.0,50.4361,50.4719,50.4272,50.454,20239.0
2019-09-30 11:50:00,56.43,56.47,56.43,56.46,73921.0,50.445,50.4808,50.445,50.4719,73921.0
2019-09-30 12:00:00,56.46,56.47,56.45,56.45,20850.0,50.4719,50.4808,50.4629,50.4629,20850.0
2019-09-30 12:10:00,56.46,56.48,56.44,56.48,34205.0,50.4719,50.4897,50.454,50.4897,34205.0
2019-09-30 12:20:00,56.48,56.52,56.46,56.51,38814.0,50.4897,50.5255,50.4719,50.5166,38814.0
2019-09-30 12:30:00,56.51,56.53,56.5,56.52,12369.0,50.5166,50.5344,50.5076,50.5255,12369.0
2019-09-30 12:40:00,56.52,56.54,56.51,56.53,9601.0,50.5255,50.5434,50.5166,50.5344,9601.0
2019-09-30 12:50:00,56.53,56.54,56.51,56.53,11557.0,50.5344,50.5434,50.5166,50.5344,11557.0
2019-09-30 13:00:00,56.54,56.54,56.51,56.52,11617.0,50.5434,50.5434,50.5166,50.5255,11617.0
2019-09-30 13:10:00,56.52,56.53,56.5,56.51,10070.0,50.5255,50.5344,50.5076,50.5166,10070.0
2019-09-30 13:20:00,56.5,56.51,56.47,56.48,4129.0,50.5076,50.5166,50.4808,50.4897,4129.0
2019-09-30 13:30:00,56.48,56.48,56.44,56.47,12829.0,50.4897,50.4897,50.454,50.4808,12829.0
2019-09-30 13:40:00,56.47,56.49,56.45,56.48,26413.0,50.4808,50.4987,50.4629,50.4897,26413.0
2019-09-30 13:50:00,56.48,56.49,56.45,56.45,28886.0,50.4897,50.4987,50.4629,50.4629,28886.0
2019-09-30 14:00:00,56.45,56.46,56.43,56.46,18023.0,50.4629,50.4719,50.445,50.4719,18023.0
2019-09-30 14:10:00,56.46,56.46,56.43,56.44,22417.0,50.4719,50.4719,50.445,50.454,22417.0
2019-09-30 14:20:00,56.45,56.46,56.43,56.45,20700.0,50.4629,50.4719,50.445,50.4629,20700.0
2019-09-30 14:30:00,56.44,56.45,56.41,56.43,131134.0,50.454,50.4629,50.4272,50.445,131134.0
2019-09-30 14:40:00,56.43,56.47,56.42,56.45,86137.0,50.445,50.4808,50.4361,50.4629,86137.0
2019-09-30 14:50:00,56.44,56.46,56.42,56.43,23413.0,50.454,50.4719,50.4361,50.445,23413.0
2019-09-30 15:00:00,56.42,56.43,56.38,56.4,37095.0,50.4361,50.445,50.4003,50.4182,37095.0
2019-09-30 15:10:00,56.4,56.42,56.4,56.4,62385.0,50.4182,50.4361,50.4182,50.4182,62385.0
2019-09-30 15:20:00,56.41,56.41,56.34,56.36,205882.0,50.4272,50.4272,50.3646,50.3825,205882.0
2019-09-30 15:30:00,56.36,56.37,56.33,56.35,87610.0,50.3825,50.3914,50.3556,50.3735,87610.0
2019-09-30 15:40:00,56.36,56.36,56.28,56.3,175717.0,50.3825,50.3825,50.311,50.3288,175717.0
2019-09-30 15:50:00,56.3,56.34,56.24,56.33,450390.0,50.3288,50.3646,50.2752,50.3556,450390.0
2019-10-01 09:30:00,56.46,56.54,56.46,56.53,65556.0,50.4719,50.5434,50.4719,50.5344,65556.0
2019-10-01 09:40:00,56.53,56.54,56.48,56.53,45903.0,50.5344,50.5434,50.4897,50.5344,45903.0
2019-10-01 09:50:00,56.53,56.53,56.48,56.51,35645.0,50.5344,50.5344,50.4897,50.5166,35645.0
2019-10-01 10:00:00,56.52,56.6,56.41,56.42,179590.0,50.5255,50.597,50.4272,50.4361,179590.0
2019-10-01 10:10:00,56.42,56.43,56.31,56.31,332951.0,50.4361,50.445,50.3378,50.3378,332951.0
2019-10-01 10:20:00,56.31,56.32,56.23,56.3,98316.0,50.3378,50.3467,50.2663,50.3288,98316.0
2019-10-01 10:30:00,56.29,56.32,56.25,56.31,59014.0,50.3199,50.3467,50.2841,50.3378,59014.0
2019-10-01 10:40:00,56.32,56.32,56.21,56.21,122982.0,50.3467,50.3467,50.2484,50.2484,122982.0
2019-10-01 10:50:00,56.21,56.23,56.17,56.18,109245.0,50.2484,50.2663,50.2126,50.2216,109245.0
2019-10-01 11:00:00,56.17,56.18,56.11,56.15,103309.0,50.2126,50.2216,50.159,50.1947,103309.0
2019-10-01 11:10:00,56.16,56.21,56.13,56.21,72153.0,50.2037,50.2484,50.1769,50.2484,72153.0
2019-10-01 11:20:00,56.21,56.25,56.19,56.23,72204.0,50.2484,50.2841,50.2305,50.2663,72204.0
2019-10-01 11:30:00,56.24,56.24,56.17,56.18,77620.0,50.2752,50.2752,50.2126,50.2216,77620.0
2019-10-01 11:40:00,56.18,56.19,56.12,56.13,167566.0,50.2216,50.2305,50.1679,50.1769,167566.0
2019-10-01 11:50:00,56.13,56.15,56.11,56.12,99330.0,50.1769,50.1947,50.159,50.1679,99330.0
2019-10-01 12:00:00,56.12,56.12,56.05,56.07,88663.0,50.1679,50.1679,50.1053,50.1232,88663.0
2019-10-01 12:10:00,56.06,56.13,56.04,56.1,125101.0,50.1143,50.1769,50.0964,50.15,125101.0
2019-10-01 12:20:00,56.1,56.14,56.07,56.08,112458.0,50.15,50.1858,50.1232,50.1322,112458.0
2019-10-01 12:30:00,56.08,56.1,56.07,56.07,101431.0,50.1322,50.15,50.1232,50.1232,101431.0
2019-10-01 12:40:00,56.06,56.11,56.06,56.09,50239.0,50.1143,50.159,50.1143,50.1411,50239.0
2019-10-01 12:50:00,56.09,56.1,56.07,56.09,82763.0,50.1411,50.15,50.1232,50.1411,82763.0
2019-10-01 13:00:00,56.08,56.08,56.06,56.07,126639.0,50.1322,50.1322,50.1143,50.1232,126639.0
2019-10-01 13:10:00,56.07,56.07,56.01,56.02,280650.0,50.1232,50.1232,50.0696,50.0785,280650.0
2019-10-01 13:20:00,56.02,56.05,56.01,56.03,67478.0,50.0785,50.1053,50.0696,50.0875,67478.0
2019-10-01 13:30:00,56.03,56.04,56.0,56.01,79147.0,50.0875,50.0964,50.0606,50.0696,79147.0
2019-10-01 13:40:00,56.02,56.05,56.0,56.03,71232.0,50.0785,50.1053,50.0606,50.0875,71232.0
2019-10-01 13:50:00,56.03,56.03,55.98,55.98,100220.0,50.0875,50.0875,50.0428,50.0428,100220.0
2019-10-01 14:00:00,55.98,56.04,55.98,55.99,97297.0,50.0428,50.0964,50.0428,50.0517,97297.0
2019-10-01 14:10:00,55.99,56.02,55.99,56.0,56461.0,50.0517,50.0785,50.0517,50.0606,56461.0
2019-10-01 14:20:00,56.0,56.02,55.98,56.0,96576.0,50.0606,50.0785,50.0428,50.0606,96576.0
2019-10-01 14:30:00,56.0,56.04,55.99,56.01,77347.0,50.0606,50.0964,50.0517,50.0696,77347.0
2019-10-01 14:40:00,56.0,56.04,56.0,56.01,74236.0,50.0606,50.0964,50.0606,50.0696,74236.0
2019-10-01 14:50:00,56.02,56.02,55.99,56.0,75981.0,50.0785,50.0785,50.0517,50.0606,75981.0
2019-10-01 15:00:00,56.0,56.04,55.98,56.03,66205.0,50.0606,50.0964,50.0428,50.0875,66205.0
2019-10-01 15:10:00,56.01,56.02,55.98,55.99,57859.0,50.0696,50.0785,50.0428,50.0517,57859.0
2019-10-01 15:20:00,56.0,56.06,55.98,56.05,49310.0,50.0606,50.1143,50.0428,50.1053,49310.0
2019-10-01 15:30:00,56.05,56.05,56.02,56.03,65708.0,50.1053,50.1053,50.0785,50.0875,65708.0
2019-10-01 15:40:00,56.03,56.06,56.0,56.03,117423.0,50.0875,50.1143,50.0606,50.0875,117423.0
2019-10-01 15:50:00,56.03,56.05,56.01,56.03,277986.0,50.0875,50.1053,50.0696,50.0875,277986.0
2019-10-02 09:30:00,54.88,54.95,54.84,54.89,251265.0,49.0594,49.122,49.0237,49.0684,251265.0
2019-10-02 09:40:00,54.9,54.93,54.89,54.9,162656.0,49.0773,49.1041,49.0684,49.0773,162656.0
2019-10-02 09:50:00,54.9,54.92,54.87,54.92,168441.0,49.0773,49.0952,49.0505,49.0952,168441.0
2019-10-02 10:00:00,54.91,55.0,54.87,54.99,230765.0,49.0863,49.1667,49.0505,49.1578,230765.0
2019-10-02 10:10:00,54.98,55.0,54.97,54.99,109689.0,49.1488,49.1667,49.1399,49.1578,109689.0
2019-10-02 10:20:00,54.98,54.99,54.89,54.91,128027.0,49.1488,49.1578,49.0684,49.0863,128027.0
2019-10-02 10:30:00,54.9,54.9,54.8,54.81,155456.0,49.0773,49.0773,48.9879,48.9969,155456.0
2019-10-02 10:40:00,54.81,54.85,54.8,54.82,110985.0,48.9969,49.0326,48.9879,49.0058,110985.0
2019-10-02 10:50:00,54.82,54.9,54.82,54.87,154612.0,49.0058,49.0773,49.0058,49.0505,154612.0
2019-10-02 11:00:00,54.86,54.94,54.85,54.92,144274.0,49.0416,49.1131,49.0326,49.0952,144274.0
2019-10-02 11:10:00,54.9,54.91,54.86,54.9,155915.0,49.0773,49.0863,49.0416,49.0773,155915.0
2019-10-02 11:20:00,54.9,54.97,54.87,54.92,108240.0,49.0773,49.1399,49.0505,49.0952,108240.0
2019-10-02 11:30:00,54.92,54.94,54.83,54.93,169082.0,49.0952,49.1131,49.0147,49.1041,169082.0
2019-10-02 11:40:00,54.92,54.94,54.89,54.9,69755.0,49.0952,49.1131,49.0684,49.0773,69755.0
2019-10-02 11:50:00,54.91,54.94,54.9,54.92,73989.0,49.0863,49.1131,49.0773,49.0952,73989.0
2019-10-02 12:00:00,54.92,54.92,54.88,54.89,121354.0,49.0952,49.0952,49.0594,49.0684,121354.0
2019-10-02 12:10:00,54.89,54.9,54.83,54.83,120541.0,49.0684,49.0773,49.0147,49.0147,120541.0
2019-10-02 12:20:00,54.83,54.86,54.82,54.86,62310.0,49.0147,49.0416,49.0058,49.0416,62310.0
2019-10-02 12:30:00,54.86,54.89,54.82,54.83,78997.0,49.0416,49.0684,49.0058,49.0147,78997.0
2019-10-02 12:40:00,54.83,54.84,54.74,54.75,106788.0,49.0147,49.0237,48.9343,48.9432,106788.0
2019-10-02 12:50:00,54.75,54.77,54.73,54.76,76541.0,48.9432,48.9611,48.9253,48.9522,76541.0
2019-10-02 13:00:00,54.75,54.8,54.72,54.79,107203.0,48.9432,48.9879,48.9164,48.979,107203.0
2019-10-02 13:10:00,54.8,54.84,54.79,54.82,64132.0,48.9879,49.0237,48.979,49.0058,64132.0
2019-10-02 13:20:00,54.81,54.86,54.81,54.85,67473.0,48.9969,49.0416,48.9969,49.0326,67473.0
2019-10-02 13:30:00,54.84,54.84,54.81,54.82,67465.0,49.0237,49.0237,48.9969,49.0058,67465.0
2019-10-02 13:40:00,54.83,54.85,54.82,54.82,100656.0,49.0147,49.0326,49.0058,49.0058,100656.0
2019-10-02 13:50:00,54.82,54.83,54.79,54.82,83416.0,49.0058,49.0147,48.979,49.0058,83416.0
2019-10-02 14:00:00,54.81,54.86,54.77,54.85,99084.0,48.9969,49.0416,48.9611,49.0326,99084.0
2019-10-02 14:10:00,54.86,54.89,54.85,54.88,75968.0,49.0416,49.0684,49.0326,49.0594,75968.0
2019-10-02 14:20:00,54.89,54.92,54.89,54.9,78228.0,49.0684,49.0952,49.0684,49.0773,78228.0
2019-10-02 14:30:00,54.91,54.92,54.88,54.91,66623.0,49.0863,49.0952,49.0594,49.0863,66623.0
2019-10-02 14:40:00,54.92,55.0,54.91,54.97,107415.0,49.0952,49.1667,49.0863,49.1399,107415.0
2019-10-02 14:50:00,54.96,55.0,54.94,55.0,67703.0,49.131,49.1667,49.1131,49.1667,67703.0
2019-10-02 15:00:00,55.0,55.01,54.95,54.97,97475.0,49.1667,49.1756,49.122,49.1399,97475.0
2019-10-02 15:10:00,54.98,55.03,54.98,55.0,139523.0,49.1488,49.1935,49.1488,49.1667,139523.0
2019-10-02 15:20:00,55.0,55.02,54.98,54.99,85521.0,49.1667,49.1846,49.1488,49.1578,85521.0
2019-10-02 15:30:00,54.99,55.05,54.96,55.04,166532.0,49.1578,49.2114,49.131,49.2025,166532.0
2019-10-02 15:40:00,55.04,55.07,55.0,55.01,161546.0,49.2025,49.2293,49.1667,49.1756,161546.0
2019-10-02 15:50:00,55.01,55.07,54.97,55.02,492449.0,49.1756,49.2293,49.1399,49.1846,492449.0
2019-10-03 09:30:00,55.16,55.25,55.15,55.19,96979.0,49.3097,49.3902,49.3008,49.3366,96979.0
2019-10-03 09:40:00,55.19,55.29,55.17,55.28,51417.0,49.3366,49.426,49.3187,49.417,51417.0
2019-10-03 09:50:00,55.28,55.35,55.27,55.32,64885.0,49.417,49.4796,49.4081,49.4528,64885.0
2019-10-03 10:00:00,55.3,55.37,55.06,55.29,275696.0,49.4349,49.4975,49.2203,49.426,275696.0
2019-10-03 10:10:00,55.29,55.33,55.21,55.31,91524.0,49.426,49.4617,49.3544,49.4438,91524.0
2019-10-03 10:20:00,55.31,55.53,55.3,55.48,341017.0,49.4438,49.6405,49.4349,49.5958,341017.0
2019-10-03 10:30:00,55.48,55.53,55.39,55.47,90961.0,49.5958,49.6405,49.5153,49.5869,90961.0
2019-10-03 10:40:00,55.47,55.48,55.37,55.38,66967.0,49.5869,49.5958,49.4975,49.5064,66967.0
2019-10-03 10:50:00,55.39,55.46,55.33,55.46,141979.0,49.5153,49.5779,49.4617,49.5779,141979.0
2019-10-03 11:00:00,55.46,55.7,55.43,55.7,140076.0,49.5779,49.7925,49.5511,49.7925,140076.0
2019-10-03 11:10:00,55.69,55.75,55.65,55.73,126533.0,49.7835,49.8372,49.7478,49.8193,126533.0
2019-10-03 11:20:00,55.72,55.72,55.6,55.61,46110.0,49.8103,49.8103,49.7031,49.712,46110.0
2019-10-03 11:30:00,55.6,55.63,55.55,55.55,78266.0,49.7031,49.7299,49.6584,49.6584,78266.0
2019-10-03 11:40:00,55.56,55.6,55.53,55.53,18319.0,49.6673,49.7031,49.6405,49.6405,18319.0
2019-10-03 11:50:00,55.53,55.56,55.51,55.52,10806.0,49.6405,49.6673,49.6226,49.6316,10806.0
2019-10-03 12:00:00,55.53,55.57,55.51,55.52,60440.0,49.6405,49.6763,49.6226,49.6316,60440.0
2019-10-03 12:10:00,55.53,55.54,55.5,55.5,78949.0,49.6405,49.6494,49.6137,49.6137,78949.0
2019-10-03 12:20:00,55.51,55.66,55.51,55.65,31953.0,49.6226,49.7567,49.6226,49.7478,31953.0
2019-10-03 12:30:00,55.65,55.66,55.61,55.64,12667.0,49.7478,49.7567,49.712,49.7388,12667.0
2019-10-03 12:40:00,55.65,55.67,55.62,55.65,7453.0,49.7478,49.7656,49.721,49.7478,7453.0
2019-10-03 12:50:00,55.66,55.7,55.63,55.68,35931.0,49.7567,49.7925,49.7299,49.7746,35931.0
2019-10-03 13:00:00,55.68,55.7,55.63,55.66,19709.0,49.7746,49.7925,49.7299,49.7567,19709.0
2019-10-03 13:10:00,55.66,55.69,55.66,55.66,9687.0,49.7567,49.7835,49.7567,49.7567,9687.0
2019-10-03 13:20:00,55.66,55.66,55.6,55.62,27033.0,49.7567,49.7567,49.7031,49.721,27033.0
2019-10-03 13:30:00,55.63,55.67,55.63,55.66,9700.0,49.7299,49.7656,49.7299,49.7567,9700.0
2019-10-03 13:40:00,55.66,55.75,55.66,55.75,40972.0,49.7567,49.8372,49.7567,49.8372,40972.0
2019-10-03 13:50:00,55.76,55.76,55.72,55.72,53011.0,49.8461,49.8461,49.8103,49.8103,53011.0
2019-10-03 14:00:00,55.72,55.72,55.69,55.7,33969.0,49.8103,49.8103,49.7835,49.7925,33969.0
2019-10-03 14:10:00,55.7,55.75,55.69,55.73,37463.0,49.7925,49.8372,49.7835,49.8193,37463.0
2019-10-03 14:20:00,55.75,55.76,55.74,55.75,24851.0,49.8372,49.8461,49.8282,49.8372,24851.0
2019-10-03 14:30:00,55.75,55.75,55.71,55.72,20216.0,49.8372,49.8372,49.8014,49.8103,20216.0
2019-10-03 14:40:00,55.72,55.76,55.71,55.74,64600.0,49.8103,49.8461,49.8014,49.8282,64600.0
2019-10-03 14:50:00,55.75,55.76,55.73,55.74,57921.0,49.8372,49.8461,49.8193,49.8282,57921.0
2019-10-03 15:00:00,55.75,55.77,55.71,55.72,75980.0,49.8372,49.855,49.8014,49.8103,75980.0
2019-10-03 15:10:00,55.72,55.75,55.68,55.7,50691.0,49.8103,49.8372,49.7746,49.7925,50691.0
2019-10-03 15:20:00,55.7,55.72,55.69,55.72,68122.0,49.7925,49.8103,49.7835,49.8103,68122.0
2019-10-03 15:30:00,55.72,55.73,55.67,55.7,43672.0,49.8103,49.8193,49.7656,49.7925,43672.0
2019-10-03 15:40:00,55.7,55.72,55.65,55.65,115227.0,49.7925,49.8103,49.7478,49.7478,115227.0
2019-10-03 15:50:00,55.65,55.76,55.63,55.75,317139.0,49.7478,49.8461,49.7299,49.8372,317139.0
2019-10-04 09:30:00,55.54,55.68,55.54,55.66,259371.0,49.6494,49.7746,49.6494,49.7567,259371.0
2019-10-04 09:40:00,55.66,55.69,55.63,55.65,142938.0,49.7567,49.7835,49.7299,49.7478,142938.0
2019-10-04 09:50:00,55.66,55.72,55.62,55.72,104572.0,49.7567,49.8103,49.721,49.8103,104572.0
2019-10-04 10:00:00,55.72,55.77,55.7,55.71,110960.0,49.8103,49.855,49.7925,49.8014,110960.0
2019-10-04 10:10:00,55.71,55.74,55.68,55.71,91566.0,49.8014,49.8282,49.7746,49.8014,91566.0
2019-10-04 10:20:00,55.72,55.76,55.71,55.72,104651.0,49.8103,49.8461,49.8014,49.8103,104651.0
2019-10-04 10:30:00,55.71,55.72,55.66,55.66,64454.0,49.8014,49.8103,49.7567,49.7567,64454.0
2019-10-04 10:40:00,55.67,55.68,55.61,55.63,57077.0,49.7656,49.7746,49.712,49.7299,57077.0
2019-10-04 10:50:00,55.63,55.74,55.63,55.7,103333.0,49.7299,49.8282,49.7299,49.7925,103333.0
2019-10-04 11:00:00,55.7,55.78,55.66,55.77,101901.0,49.7925,49.864,49.7567,49.855,101901.0
2019-10-04 11:10:00,55.77,55.78,55.75,55.77,84199.0,49.855,49.864,49.8372,49.855,84199.0
2019-10-04 11:20:00,55.76,55.79,55.73,55.79,44096.0,49.8461,49.8729,49.8193,49.8729,44096.0
2019-10-04 11:30:00,55.78,55.86,55.78,55.86,46389.0,49.864,49.9355,49.864,49.9355,46389.0
2019-10-04 11:40:00,55.86,55.87,55.84,55.86,43656.0,49.9355,49.9444,49.9176,49.9355,43656.0
2019-10-04 11:50:00,55.86,55.89,55.85,55.86,88913.0,49.9355,49.9623,49.9266,49.9355,88913.0
2019-10-04 12:00:00,55.87,55.88,55.86,55.87,54433.0,49.9444,49.9534,49.9355,49.9444,54433.0
2019-10-04 12:10:00,55.86,55.88,55.84,55.86,32475.0,49.9355,49.9534,49.9176,49.9355,32475.0
2019-10-04 12:20:00,55.85,55.89,55.85,55.88,90138.0,49.9266,49.9623,49.9266,49.9534,90138.0
2019-10-04 12:30:00,55.88,55.91,55.87,55.9,35503.0,49.9534,49.9802,49.9444,49.9713,35503.0
2019-10-04 12:40:00,55.9,55.91,55.89,55.91,27600.0,49.9713,49.9802,49.9623,49.9802,27600.0
2019-10-04 12:50:00,55.9,55.92,55.9,55.91,27206.0,49.9713,49.9891,49.9713,49.9802,27206.0
2019-10-04 13:00:00,55.91,55.92,55.9,55.91,22349.0,49.9802,49.9891,49.9713,49.9802,22349.0
2019-10-04 13:10:00,55.92,55.99,55.92,55.98,79645.0,49.9891,50.0517,49.9891,50.0428,79645.0
2019-10-04 13:20:00,55.98,55.99,55.95,55.98,64305.0,50.0428,50.0517,50.016,50.0428,64305.0
2019-10-04 13:30:00,55.97,56.01,55.97,56.0,46206.0,50.0338,50.0696,50.0338,50.0606,46206.0
2019-10-04 13:40:00,56.0,56.05,56.0,56.02,61036.0,50.0606,50.1053,50.0606,50.0785,61036.0
2019-10-04 13:50:00,56.02,56.03,56.0,56.01,27522.0,50.0785,50.0875,50.0606,50.0696,27522.0
2019-10-04 14:00:00,56.02,56.02,55.97,56.0,42914.0,50.0785,50.0785,50.0338,50.0606,42914.0
2019-10-04 14:10:00,56.01,56.04,56.0,56.01,45523.0,50.0696,50.0964,50.0606,50.0696,45523.0
2019-10-04 14:20:00,56.01,56.03,56.0,56.02,14686.0,50.0696,50.0875,50.0606,50.0785,14686.0
2019-10-04 14:30:00,56.02,56.07,56.02,56.05,61644.0,50.0785,50.1232,50.0785,50.1053,61644.0
2019-10-04 14:40:00,56.06,56.08,56.05,56.08,56291.0,50.1143,50.1322,50.1053,50.1322,56291.0
2019-10-04 14:50:00,56.07,56.08,56.05,56.05,60320.0,50.1232,50.1322,50.1053,50.1053,60320.0
2019-10-04 15:00:00,56.05,56.07,56.04,56.07,61150.0,50.1053,50.1232,50.0964,50.1232,61150.0
2019-10-04 15:10:00,56.07,56.08,56.05,56.05,34766.0,50.1232,50.1322,50.1053,50.1053,34766.0
2019-10-04 15:20:00,56.05,56.09,56.05,56.08,50099.0,50.1053,50.1411,50.1053,50.1322,50099.0
2019-10-04 15:30:00,56.08,56.11,56.07,56.11,86541.0,50.1322,50.159,50.1232,50.159,86541.0
2019-10-04 15:40:00,56.11,56.15,56.1,56.15,117191.0,50.159,50.1947,50.15,50.1947,117191.0
2019-10-04 15:50:00,56.15,56.16,56.11,56.13,361306.0,50.1947,50.2037,50.159,50.1769,361306.0
2019-10-07 09:30:00,55.82,55.88,55.8,55.83,78887.0,49.8997,49.9534,49.8819,49.9087,78887.0
2019-10-07 09:40:00,55.83,55.83,55.78,55.82,242446.0,49.9087,49.9087,49.864,49.8997,242446.0
2019-10-07 09:50:00,55.81,55.87,55.76,55.76,125449.0,49.8908,49.9444,49.8461,49.8461,125449.0
2019-10-07 10:00:00,55.77,55.85,55.75,55.85,201516.0,49.855,49.9266,49.8372,49.9266,201516.0
2019-10-07 10:10:00,55.86,55.87,55.78,55.79,42686.0,49.9355,49.9444,49.864,49.8729,42686.0
2019-10-07 10:20:00,55.79,55.86,55.78,55.83,17312.0,49.8729,49.9355,49.864,49.9087,17312.0
2019-10-07 10:30:00,55.82,55.84,55.79,55.8,13332.0,49.8997,49.9176,49.8729,49.8819,13332.0
2019-10-07 10:40:00,55.8,55.87,55.8,55.86,11512.0,49.8819,49.9444,49.8819,49.9355,11512.0
2019-10-07 10:50:00,55.87,55.93,55.86,55.91,32424.0,49.9444,49.9981,49.9355,49.9802,32424.0
2019-10-07 11:00:00,55.91,55.98,55.91,55.96,36010.0,49.9802,50.0428,49.9802,50.0249,36010.0
2019-10-07 11:10:00,55.96,55.96,55.9,55.91,18618.0,50.0249,50.0249,49.9713,49.9802,18618.0
2019-10-07 11:20:00,55.92,55.93,55.86,55.87,129209.0,49.9891,49.9981,49.9355,49.9444,129209.0
2019-10-07 11:30:00,55.87,55.94,55.86,55.92,20298.0,49.9444,50.007,49.9355,49.9891,20298.0
2019-10-07 11:40:00,55.9,55.94,55.89,55.89,14180.0,49.9713,50.007,49.9623,49.9623,14180.0
2019-10-07 11:50:00,55.9,55.94,55.87,55.91,45739.0,49.9713,50.007,49.9444,49.9802,45739.0
2019-10-07 12:00:00,55.91,55.92,55.89,55.89,19779.0,49.9802,49.9891,49.9623,49.9623,19779.0
2019-10-07 12:10:00,55.88,55.91,55.87,55.9,12587.0,49.9534,49.9802,49.9444,49.9713,12587.0
2019-10-07 12:20:00,55.9,55.91,55.87,55.88,9567.0,49.9713,49.9802,49.9444,49.9534,9567.0
2019-10-07 12:30:00,55.88,55.88,55.85,55.86,11541.0,49.9534,49.9534,49.9266,49.9355,11541.0
2019-10-07 12:40:00,55.87,55.89,55.86,55.89,6447.0,49.9444,49.9623,49.9355,49.9623,6447.0
2019-10-07 12:50:00,55.88,55.88,55.83,55.85,20990.0,49.9534,49.9534,49.9087,49.9266,20990.0
2019-10-07 13:00:00,55.87,55.87,55.8,55.8,6188.0,49.9444,49.9444,49.8819,49.8819,6188.0
2019-10-07 13:10:00,55.79,55.81,55.78,55.78,6573.0,49.8729,49.8908,49.864,49.864,6573.0
2019-10-07 13:20:00,55.78,55.81,55.78,55.78,8827.0,49.864,49.8908,49.864,49.864,8827.0
2019-10-07 13:30:00,55.79,56.03,55.79,55.97,200650.0,49.8729,50.0875,49.8729,50.0338,200650.0
2019-10-07 13:40:00,55.97,56.02,55.96,56.0,35235.0,50.0338,50.0785,50.0249,50.0606,35235.0
2019-10-07 13:50:00,56.0,56.05,55.98,56.05,35557.0,50.0606,50.1053,50.0428,50.1053,35557.0
2019-10-07 14:00:00,56.05,56.05,55.93,55.97,92030.0,50.1053,50.1053,49.9981,50.0338,92030.0
2019-10-07 14:10:00,55.97,55.97,55.89,55.9,27040.0,50.0338,50.0338,49.9623,49.9713,27040.0
2019-10-07 14:20:00,55.89,55.9,55.86,55.89,21653.0,49.9623,49.9713,49.9355,49.9623,21653.0
2019-10-07 14:30:00,55.89,55.89,55.79,55.8,146195.0,49.9623,49.9623,49.8729,49.8819,146195.0
2019-10-07 14:40:00,55.8,55.81,55.76,55.78,57745.0,49.8819,49.8908,49.8461,49.864,57745.0
2019-10-07 14:50:00,55.78,55.83,55.72,55.83,159482.0,49.864,49.9087,49.8103,49.9087,159482.0
2019-10-07 15:00:00,55.83,55.83,55.78,55.82,27380.0,49.9087,49.9087,49.864,49.8997,27380.0
2019-10-07 15:10:00,55.82,55.86,55.79,55.84,15181.0,49.8997,49.9355,49.8729,49.9176,15181.0
2019-10-07 15:20:00,55.84,55.9,55.81,55.88,15758.0,49.9176,49.9713,49.8908,49.9534,15758.0
2019-10-07 15:30:00,55.88,55.89,55.84,55.86,20818.0,49.9534,49.9623,49.9176,49.9355,20818.0
2019-10-07 15:40:00,55.86,55.86,55.82,55.84,20007.0,49.9355,49.9355,49.8997,49.9176,20007.0
2019-10-07 15:50:00,55.82,55.84,55.77,55.79,109901.0,49.8997,49.9176,49.855,49.8729,109901.0
2019-10-08 09:30:00,56.17,56.19,56.12,56.13,160182.0,50.2126,50.2305,50.1679,50.1769,160182.0
2019-10-08 09:40:00,56.13,56.19,56.11,56.15,266223.0,50.1769,50.2305,50.159,50.1947,266223.0
2019-10-08 09:50:00,56.15,56.16,56.08,56.09,266141.0,50.1947,50.2037,50.1322,50.1411,266141.0
2019-10-08 10:00:00,56.09,56.1,56.0,56.04,462421.0,50.1411,50.15,50.0606,50.0964,462421.0
2019-10-08 10:10:00,56.04,56.11,56.01,56.1,488449.0,50.0964,50.159,50.0696,50.15,488449.0
2019-10-08 10:20:00,56.11,56.11,56.05,56.05,94078.0,50.159,50.159,50.1053,50.1053,94078.0
2019-10-08 10:30:00,56.05,56.09,56.0,56.09,148527.0,50.1053,50.1411,50.0606,50.1411,148527.0
2019-10-08 10:40:00,56.09,56.1,56.04,56.05,78625.0,50.1411,50.15,50.0964,50.1053,78625.0
2019-10-08 10:50:00,56.05,56.16,56.03,56.14,153407.0,50.1053,50.2037,50.0875,50.1858,153407.0
2019-10-08 11:00:00,56.14,56.16,56.08,56.09,65424.0,50.1858,50.2037,50.1322,50.1411,65424.0
2019-10-08 11:10:00,56.09,56.12,56.06,56.08,33962.0,50.1411,50.1679,50.1143,50.1322,33962.0
2019-10-08 11:20:00,56.08,56.08,55.98,56.0,91753.0,50.1322,50.1322,50.0428,50.0606,91753.0
2019-10-08 11:30:00,55.99,55.99,55.92,55.97,115499.0,50.0517,50.0517,49.9891,50.0338,115499.0
2019-10-08 11:40:00,55.97,56.0,55.94,55.96,72494.0,50.0338,50.0606,50.007,50.0249,72494.0
2019-10-08 11:50:00,55.96,56.05,55.95,56.02,57709.0,50.0249,50.1053,50.016,50.0785,57709.0
2019-10-08 12:00:00,56.03,56.06,56.0,56.03,61380.0,50.0875,50.1143,50.0606,50.0875,61380.0
2019-10-08 12:10:00,56.04,56.06,56.03,56.05,57027.0,50.0964,50.1143,50.0875,50.1053,57027.0
2019-10-08 12:20:00,56.05,56.08,56.05,56.07,46701.0,50.1053,50.1322,50.1053,50.1232,46701.0
2019-10-08 12:30:00,56.07,56.08,56.05,56.07,100272.0,50.1232,50.1322,50.1053,50.1232,100272.0
2019-10-08 12:40:00,56.07,56.17,56.06,56.13,183630.0,50.1232,50.2126,50.1143,50.1769,183630.0
2019-10-08 12:50:00,56.13,56.13,56.06,56.06,112753.0,50.1769,50.1769,50.1143,50.1143,112753.0
2019-10-08 13:00:00,56.07,56.09,56.04,56.08,57939.0,50.1232,50.1411,50.0964,50.1322,57939.0
2019-10-08 13:10:00,56.08,56.09,56.06,56.09,34416.0,50.1322,50.1411,50.1143,50.1411,34416.0
2019-10-08 13:20:00,56.09,56.1,56.06,56.07,53891.0,50.1411,50.15,50.1143,50.1232,53891.0
2019-10-08 13:30:00,56.07,56.1,56.03,56.05,58516.0,50.1232,50.15,50.0875,50.1053,58516.0
2019-10-08 13:40:00,56.05,56.1,56.05,56.07,35993.0,50.1053,50.15,50.1053,50.1232,35993.0
2019-10-08 13:50:00,56.06,56.09,56.04,56.08,32188.0,50.1143,50.1411,50.0964,50.1322,32188.0
2019-10-08 14:00:00,56.08,56.1,56.05,56.1,78990.0,50.1322,50.15,50.1053,50.15,78990.0
2019-10-08 14:10:00,56.1,56.12,56.07,56.11,50572.0,50.15,50.1679,50.1232,50.159,50572.0
2019-10-08 14:20:00,56.11,56.12,56.1,56.12,42099.0,50.159,50.1679,50.15,50.1679,42099.0
2019-10-08 14:30:00,56.12,56.23,56.1,56.17,154851.0,50.1679,50.2663,50.15,50.2126,154851.0
2019-10-08 14:40:00,56.16,56.23,56.15,56.22,74539.0,50.2037,50.2663,50.1947,50.2573,74539.0
2019-10-08 14:50:00,56.22,56.24,56.05,56.14,271828.0,50.2573,50.2752,50.1053,50.1858,271828.0
2019-10-08 15:00:00,56.14,56.23,56.06,56.09,147963.0,50.1858,50.2663,50.1143,50.1411,147963.0
2019-10-08 15:10:00,56.09,56.12,56.06,56.11,99737.0,50.1411,50.1679,50.1143,50.159,99737.0
2019-10-08 15:20:00,56.1,56.15,56.1,56.14,82796.0,50.15,50.1947,50.15,50.1858,82796.0
2019-10-08 15:30:00,56.14,56.17,56.06,56.07,159505.0,50.1858,50.2126,50.1143,50.1232,159505.0
2019-10-08 15:40:00,56.07,56.11,56.05,56.1,146149.0,50.1232,50.159,50.1053,50.15,146149.0
2019-10-08 15:50:00,56.1,56.1,56.01,56.03,483780.0,50.15,50.15,50.0696,50.0875,483780.0
2019-10-09 09:30:00,56.37,56.41,56.31,56.41,101103.0,50.3914,50.4272,50.3378,50.4272,101103.0
2019-10-09 09:40:00,56.41,56.44,56.35,56.41,85884.0,50.4272,50.454,50.3735,50.4272,85884.0
2019-10-09 09:50:00,56.4,56.42,56.32,56.41,64446.0,50.4182,50.4361,50.3467,50.4272,64446.0
2019-10-09 10:00:00,56.4,56.47,56.4,56.44,98304.0,50.4182,50.4808,50.4182,50.454,98304.0
2019-10-09 10:10:00,56.44,56.49,56.42,56.49,60606.0,50.454,50.4987,50.4361,50.4987,60606.0
2019-10-09 10:20:00,56.48,56.5,56.46,56.46,39241.0,50.4897,50.5076,50.4719,50.4719,39241.0
2019-10-09 10:30:00,56.45,56.46,56.37,56.38,51982.0,50.4629,50.4719,50.3914,50.4003,51982.0
2019-10-09 10:40:00,56.38,56.42,56.37,56.4,39760.0,50.4003,50.4361,50.3914,50.4182,39760.0
2019-10-09 10:50:00,56.4,56.4,56.32,56.36,44598.0,50.4182,50.4182,50.3467,50.3825,44598.0
2019-10-09 11:00:00,56.37,56.4,56.29,56.34,63526.0,50.3914,50.4182,50.3199,50.3646,63526.0
2019-10-09 11:10:00,56.35,56.41,56.31,56.41,191465.0,50.3735,50.4272,50.3378,50.4272,191465.0
2019-10-09 11:20:00,56.38,56.41,56.33,56.34,66691.0,50.4003,50.4272,50.3556,50.3646,66691.0
2019-10-09 11:30:00,56.35,56.44,56.35,56.43,23162.0,50.3735,50.454,50.3735,50.445,23162.0
2019-10-09 11:40:00,56.44,56.49,56.42,56.47,48557.0,50.454,50.4987,50.4361,50.4808,48557.0
2019-10-09 11:50:00,56.47,56.48,56.45,56.46,35210.0,50.4808,50.4897,50.4629,50.4719,35210.0
2019-10-09 12:00:00,56.46,56.5,56.46,56.48,28840.0,50.4719,50.5076,50.4719,50.4897,28840.0
2019-10-09 12:10:00,56.48,56.48,56.43,56.45,36523.0,50.4897,50.4897,50.445,50.4629,36523.0
2019-10-09 12:20:00,56.44,56.47,56.44,56.45,13720.0,50.454,50.4808,50.454,50.4629,13720.0
2019-10-09 12:30:00,56.45,56.5,56.45,56.49,21652.0,50.4629,50.5076,50.4629,50.4987,21652.0
2019-10-09 12:40:00,56.48,56.5,56.47,56.5,33076.0,50.4897,50.5076,50.4808,50.5076,33076.0
2019-10-09 12:50:00,56.49,56.54,56.49,56.54,30854.0,50.4987,50.5434,50.4987,50.5434,30854.0
2019-10-09 13:00:00,56.55,56.66,56.51,56.53,149416.0,50.5523,50.6506,50.5166,50.5344,149416.0
2019-10-09 13:10:00,56.53,56.53,56.49,56.49,18748.0,50.5344,50.5344,50.4987,50.4987,18748.0
2019-10-09 13:20:00,56.49,56.5,56.47,56.5,10571.0,50.4987,50.5076,50.4808,50.5076,10571.0
2019-10-09 13:30:00,56.5,56.55,56.49,56.53,21743.0,50.5076,50.5523,50.4987,50.5344,21743.0
2019-10-09 13:40:00,56.52,56.55,56.51,56.53,17494.0,50.5255,50.5523,50.5166,50.5344,17494.0
2019-10-09 13:50:00,56.53,56.58,56.53,56.56,10668.0,50.5344,50.5791,50.5344,50.5613,10668.0
2019-10-09 14:00:00,56.56,56.56,56.5,56.51,29730.0,50.5613,50.5613,50.5076,50.5166,29730.0
2019-10-09 14:10:00,56.51,56.56,56.49,56.54,21333.0,50.5166,50.5613,50.4987,50.5434,21333.0
2019-10-09 14:20:00,56.53,56.54,56.51,56.53,7403.0,50.5344,50.5434,50.5166,50.5344,7403.0
2019-10-09 14:30:00,56.53,56.54,56.5,56.51,24279.0,50.5344,50.5434,50.5076,50.5166,24279.0
2019-10-09 14:40:00,56.51,56.52,56.49,56.52,7217.0,50.5166,50.5255,50.4987,50.5255,7217.0
2019-10-09 14:50:00,56.52,56.55,56.49,56.51,49501.0,50.5255,50.5523,50.4987,50.5166,49501.0
2019-10-09 15:00:00,56.51,56.53,56.5,56.51,17261.0,50.5166,50.5344,50.5076,50.5166,17261.0
2019-10-09 15:10:00,56.5,56.5,56.46,56.47,22300.0,50.5076,50.5076,50.4719,50.4808,22300.0
2019-10-09 15:20:00,56.46,56.52,56.44,56.51,133024.0,50.4719,50.5255,50.454,50.5166,133024.0
2019-10-09 15:30:00,56.51,56.54,56.5,56.52,98156.0,50.5166,50.5434,50.5076,50.5255,98156.0
2019-10-09 15:40:00,56.51,56.51,56.32,56.37,187313.0,50.5166,50.5166,50.3467,50.3914,187313.0
2019-10-09 15:50:00,56.37,56.38,56.31,56.34,246905.0,50.3914,50.4003,50.3378,50.3646,246905.0
2019-10-10 09:30:00,56.4,56.46,56.38,56.45,318701.0,50.4182,50.4719,50.4003,50.4629,318701.0
2019-10-10 09:40:00,56.46,56.51,56.42,56.5,250926.0,50.4719,50.5166,50.4361,50.5076,250926.0
2019-10-10 09:50:00,56.5,56.74,56.49,56.74,343489.0,50.5076,50.7222,50.4987,50.7222,343489.0
2019-10-10 10:00:00,56.74,56.76,56.66,56.67,167042.0,50.7222,50.74,50.6506,50.6596,167042.0
2019-10-10 10:10:00,56.67,56.8,56.66,56.78,141575.0,50.6596,50.7758,50.6506,50.7579,141575.0
2019-10-10 10:20:00,56.78,56.82,56.75,56.76,96517.0,50.7579,50.7937,50.7311,50.74,96517.0
2019-10-10 10:30:00,56.77,56.82,56.75,56.8,121830.0,50.749,50.7937,50.7311,50.7758,121830.0
2019-10-10 10:40:00,56.81,56.82,56.76,56.76,94801.0,50.7847,50.7937,50.74,50.74,94801.0
2019-10-10 10:50:00,56.76,56.9,56.75,56.9,140749.0,50.74,50.8652,50.7311,50.8652,140749.0
2019-10-10 11:00:00,56.9,56.93,56.86,56.93,99823.0,50.8652,50.892,50.8294,50.892,99823.0
2019-10-10 11:10:00,56.92,56.98,56.91,56.97,96108.0,50.8831,50.9367,50.8741,50.9278,96108.0
2019-10-10 11:20:00,56.97,56.97,56.93,56.95,122436.0,50.9278,50.9278,50.892,50.9099,122436.0
2019-10-10 11:30:00,56.94,56.96,56.92,56.95,78622.0,50.901,50.9188,50.8831,50.9099,78622.0
2019-10-10 11:40:00,56.95,57.01,56.95,57.0,95505.0,50.9099,50.9635,50.9099,50.9546,95505.0
2019-10-10 11:50:00,57.0,57.01,56.94,56.98,85903.0,50.9546,50.9635,50.901,50.9367,85903.0
2019-10-10 12:00:00,56.97,57.01,56.94,56.95,82872.0,50.9278,50.9635,50.901,50.9099,82872.0
2019-10-10 12:10:00,56.94,56.96,56.9,56.95,88554.0,50.901,50.9188,50.8652,50.9099,88554.0
2019-10-10 12:20:00,56.94,56.97,56.86,56.87,133763.0,50.901,50.9278,50.8294,50.8384,133763.0
2019-10-10 12:30:00,56.87,56.88,56.76,56.76,158051.0,50.8384,50.8473,50.74,50.74,158051.0
2019-10-10 12:40:00,56.76,56.82,56.75,56.81,69369.0,50.74,50.7937,50.7311,50.7847,69369.0
2019-10-10 12:50:00,56.8,56.86,56.79,56.85,82917.0,50.7758,50.8294,50.7669,50.8205,82917.0
2019-10-10 13:00:00,56.86,56.89,56.83,56.89,109921.0,50.8294,50.8563,50.8026,50.8563,109921.0
2019-10-10 13:10:00,56.9,56.91,56.86,56.88,57028.0,50.8652,50.8741,50.8294,50.8473,57028.0
2019-10-10 13:20:00,56.88,56.91,56.87,56.9,113304.0,50.8473,50.8741,50.8384,50.8652,113304.0
2019-10-10 13:30:00,56.89,56.9,56.82,56.87,70160.0,50.8563,50.8652,50.7937,50.8384,70160.0
2019-10-10 13:40:00,56.87,56.92,56.87,56.92,93503.0,50.8384,50.8831,50.8384,50.8831,93503.0
2019-10-10 13:50:00,56.92,56.98,56.91,56.96,142553.0,50.8831,50.9367,50.8741,50.9188,142553.0
2019-10-10 14:00:00,56.96,56.99,56.67,56.74,246664.0,50.9188,50.9456,50.6596,50.7222,246664.0
2019-10-10 14:10:00,56.73,56.9,56.69,56.88,155979.0,50.7132,50.8652,50.6775,50.8473,155979.0
2019-10-10 14:20:00,56.88,56.9,56.84,56.87,63000.0,50.8473,50.8652,50.8116,50.8384,63000.0
2019-10-10 14:30:00,56.88,56.91,56.86,56.9,64367.0,50.8473,50.8741,50.8294,50.8652,64367.0
2019-10-10 14:40:00,56.9,56.91,56.84,56.9,71645.0,50.8652,50.8741,50.8116,50.8652,71645.0
2019-10-10 14:50:00,56.9,56.91,56.86,56.88,77617.0,50.8652,50.8741,50.8294,50.8473,77617.0
2019-10-10 15:00:00,56.88,56.9,56.86,56.9,59243.0,50.8473,50.8652,50.8294,50.8652,59243.0
2019-10-10 15:10:00,56.9,56.91,56.87,56.89,117653.0,50.8652,50.8741,50.8384,50.8563,117653.0
2019-10-10 15:20:00,56.9,56.95,56.9,56.94,81388.0,50.8652,50.9099,50.8652,50.901,81388.0
2019-10-10 15:30:00,56.94,56.96,56.92,56.94,98726.0,50.901,50.9188,50.8831,50.901,98726.0
2019-10-10 15:40:00,56.93,57.0,56.91,57.0,122403.0,50.892,50.9546,50.8741,50.9546,122403.0
2019-10-10 15:50:00,57.0,57.01,56.96,56.99,278377.0,50.9546,50.9635,50.9188,50.9456,278377.0
2019-10-11 09:30:00,57.63,57.73,57.57,57.71,158908.0,51.5178,51.6072,51.4641,51.5893,158908.0
2019-10-11 09:40:00,57.71,57.86,57.69,57.83,87754.0,51.5893,51.7234,51.5714,51.6966,87754.0
2019-10-11 09:50:00,57.84,57.88,57.81,57.82,97012.0,51.7055,51.7413,51.6787,51.6876,97012.0
2019-10-11 10:00:00,57.83,57.91,57.83,57.91,636444.0,51.6966,51.7681,51.6966,51.7681,636444.0
2019-10-11 10:10:00,57.91,57.97,57.88,57.97,116970.0,51.7681,51.8217,51.7413,51.8217,116970.0
2019-10-11 10:20:00,57.97,58.07,57.96,58.05,284326.0,51.8217,51.9111,51.8128,51.8932,284326.0
2019-10-11 10:30:00,58.05,58.09,58.02,58.03,71216.0,51.8932,51.929,51.8664,51.8753,71216.0
2019-10-11 10:40:00,58.03,58.03,57.98,58.0,85683.0,51.8753,51.8753,51.8307,51.8485,85683.0
2019-10-11 10:50:00,58.01,58.03,57.97,58.03,95000.0,51.8575,51.8753,51.8217,51.8753,95000.0
2019-10-11 11:00:00,58.02,58.15,58.02,58.12,61015.0,51.8664,51.9826,51.8664,51.9558,61015.0
2019-10-11 11:10:00,58.13,58.16,58.07,58.15,171436.0,51.9647,51.9916,51.9111,51.9826,171436.0
2019-10-11 11:20:00,58.15,58.22,58.14,58.22,347376.0,51.9826,52.0452,51.9737,52.0452,347376.0
2019-10-11 11:30:00,58.21,58.28,58.17,58.18,95380.0,52.0363,52.0988,52.0005,52.0094,95380.0
2019-10-11 11:40:00,58.18,58.18,58.05,58.09,242833.0,52.0094,52.0094,51.8932,51.929,242833.0
2019-10-11 11:50:00,58.08,58.09,57.99,57.99,85237.0,51.92,51.929,51.8396,51.8396,85237.0
2019-10-11 12:00:00,57.98,58.0,57.91,57.94,107802.0,51.8307,51.8485,51.7681,51.7949,107802.0
2019-10-11 12:10:00,57.94,57.99,57.92,57.93,72430.0,51.7949,51.8396,51.777,51.786,72430.0
2019-10-11 12:20:00,57.94,58.03,57.93,58.02,42461.0,51.7949,51.8753,51.786,51.8664,42461.0
2019-10-11 12:30:00,58.03,58.03,57.8,57.92,234264.0,51.8753,51.8753,51.6697,51.777,234264.0
2019-10-11 12:40:00,57.93,58.01,57.91,57.98,51604.0,51.786,51.8575,51.7681,51.8307,51604.0
2019-10-11 12:50:00,57.98,58.05,57.96,58.04,55104.0,51.8307,51.8932,51.8128,51.8843,55104.0
2019-10-11 13:00:00,58.03,58.05,57.99,58.02,29870.0,51.8753,51.8932,51.8396,51.8664,29870.0
2019-10-11 13:10:00,58.02,58.04,57.96,58.0,28732.0,51.8664,51.8843,51.8128,51.8485,28732.0
2019-10-11 13:20:00,58.0,58.23,57.99,58.11,178960.0,51.8485,52.0541,51.8396,51.9469,178960.0
2019-10-11 13:30:00,58.13,58.16,58.04,58.06,48258.0,51.9647,51.9916,51.8843,51.9022,48258.0
2019-10-11 13:40:00,58.07,58.1,58.04,58.06,35781.0,51.9111,51.9379,51.8843,51.9022,35781.0
2019-10-11 13:50:00,58.07,58.12,58.04,58.1,35164.0,51.9111,51.9558,51.8843,51.9379,35164.0
2019-10-11 14:00:00,58.1,58.1,58.05,58.05,19053.0,51.9379,51.9379,51.8932,51.8932,19053.0
2019-10-11 14:10:00,58.05,58.06,58.0,58.05,37585.0,51.8932,51.9022,51.8485,51.8932,37585.0
2019-10-11 14:20:00,58.05,58.07,58.04,58.04,55420.0,51.8932,51.9111,51.8843,51.8843,55420.0
2019-10-11 14:30:00,58.05,58.05,58.01,58.03,90287.0,51.8932,51.8932,51.8575,51.8753,90287.0
2019-10-11 14:40:00,58.04,58.11,58.04,58.09,75884.0,51.8843,51.9469,51.8843,51.929,75884.0
2019-10-11 14:50:00,58.08,58.13,58.07,58.12,77144.0,51.92,51.9647,51.9111,51.9558,77144.0
2019-10-11 15:00:00,58.12,58.12,58.04,58.05,142404.0,51.9558,51.9558,51.8843,51.8932,142404.0
2019-10-11 15:10:00,58.05,58.06,58.03,58.04,123316.0,51.8932,51.9022,51.8753,51.8843,123316.0
2019-10-11 15:20:00,58.05,58.11,58.04,58.11,81103.0,51.8932,51.9469,51.8843,51.9469,81103.0
2019-10-11 15:30:00,58.11,58.15,58.04,58.14,159794.0,51.9469,51.9826,51.8843,51.9737,159794.0
2019-10-11 15:40:00,58.15,58.18,57.9,57.95,443063.0,51.9826,52.0094,51.7591,51.8038,443063.0
2019-10-11 15:50:00,57.94,57.97,57.79,57.81,280918.0,51.7949,51.8217,51.6608,51.6787,280918.0
2019-10-14 09:30:00,57.61,57.69,57.61,57.64,72121.0,51.4999,51.5714,51.4999,51.5267,72121.0
2019-10-14 09:40:00,57.65,57.74,57.64,57.73,168709.0,51.5357,51.6161,51.5267,51.6072,168709.0
2019-10-14 09:50:00,57.74,57.76,57.71,57.75,44830.0,51.6161,51.634,51.5893,51.625,44830.0
2019-10-14 10:00:00,57.75,57.77,57.73,57.76,33721.0,51.625,51.6429,51.6072,51.634,33721.0
2019-10-14 10:10:00,57.77,57.77,57.7,57.71,18444.0,51.6429,51.6429,51.5803,51.5893,18444.0
2019-10-14 10:20:00,57.71,57.71,57.66,57.67,13731.0,51.5893,51.5893,51.5446,51.5535,13731.0
2019-10-14 10:30:00,57.67,57.74,57.67,57.74,15989.0,51.5535,51.6161,51.5535,51.6161,15989.0
2019-10-14 10:40:00,57.73,57.74,57.7,57.7,28283.0,51.6072,51.6161,51.5803,51.5803,28283.0
2019-10-14 10:50:00,57.7,57.71,57.69,57.7,9475.0,51.5803,51.5893,51.5714,51.5803,9475.0
2019-10-14 11:00:00,57.71,57.73,57.67,57.72,23920.0,51.5893,51.6072,51.5535,51.5982,23920.0
2019-10-14 11:10:00,57.72,57.76,57.7,57.74,15794.0,51.5982,51.634,51.5803,51.6161,15794.0
2019-10-14 11:20:00,57.74,57.74,57.66,57.68,27265.0,51.6161,51.6161,51.5446,51.5625,27265.0
2019-10-14 11:30:00,57.68,57.71,57.66,57.71,171002.0,51.5625,51.5893,51.5446,51.5893,171002.0
2019-10-14 11:40:00,57.71,57.71,57.68,57.69,9374.0,51.5893,51.5893,51.5625,51.5714,9374.0
2019-10-14 11:50:00,57.7,57.71,57.69,57.7,8645.0,51.5803,51.5893,51.5714,51.5803,8645.0
2019-10-14 12:00:00,57.7,57.7,57.66,57.68,15137.0,51.5803,51.5803,51.5446,51.5625,15137.0
2019-10-14 12:10:00,57.68,57.71,57.67,57.7,8100.0,51.5625,51.5893,51.5535,51.5803,8100.0
2019-10-14 12:20:00,57.69,57.69,57.65,57.68,18868.0,51.5714,51.5714,51.5357,51.5625,18868.0
2019-10-14 12:30:00,57.68,57.71,57.67,57.69,42549.0,51.5625,51.5893,51.5535,51.5714,42549.0
2019-10-14 12:40:00,57.68,57.7,57.68,57.7,7750.0,51.5625,51.5803,51.5625,51.5803,7750.0
2019-10-14 12:50:00,57.7,57.7,57.68,57.7,7325.0,51.5803,51.5803,51.5625,51.5803,7325.0
2019-10-14 13:00:00,57.69,57.74,57.69,57.73,16034.0,51.5714,51.6161,51.5714,51.6072,16034.0
2019-10-14 13:10:00,57.72,57.72,57.71,57.71,4500.0,51.5982,51.5982,51.5893,51.5893,4500.0
2019-10-14 13:20:00,57.71,57.72,57.7,57.71,27886.0,51.5893,51.5982,51.5803,51.5893,27886.0
2019-10-14 13:30:00,57.71,57.72,57.65,57.67,62775.0,51.5893,51.5982,51.5357,51.5535,62775.0
2019-10-14 13:40:00,57.67,57.71,57.66,57.68,43616.0,51.5535,51.5893,51.5446,51.5625,43616.0
2019-10-14 13:50:00,57.68,57.69,57.66,57.68,119836.0,51.5625,51.5714,51.5446,51.5625,119836.0
2019-10-14 14:00:00,57.68,57.69,57.66,57.66,24411.0,51.5625,51.5714,51.5446,51.5446,24411.0
2019-10-14 14:10:00,57.66,57.67,57.66,57.66,9823.0,51.5446,51.5535,51.5446,51.5446,9823.0
2019-10-14 14:20:00,57.66,57.67,57.64,57.64,9437.0,51.5446,51.5535,51.5267,51.5267,9437.0
2019-10-14 14:30:00,57.63,57.63,57.59,57.6,21877.0,51.5178,51.5178,51.482,51.491,21877.0
2019-10-14 14:40:00,57.6,57.6,57.55,57.56,35202.0,51.491,51.491,51.4463,51.4552,35202.0
2019-10-14 14:50:00,57.56,57.57,57.53,57.56,25947.0,51.4552,51.4641,51.4284,51.4552,25947.0
2019-10-14 15:00:00,57.55,57.56,57.52,57.52,13327.0,51.4463,51.4552,51.4194,51.4194,13327.0
2019-10-14 15:10:00,57.53,57.53,57.5,57.53,13310.0,51.4284,51.4284,51.4016,51.4284,13310.0
2019-10-14 15:20:00,57.53,57.54,57.51,57.52,14449.0,51.4284,51.4373,51.4105,51.4194,14449.0
2019-10-14 15:30:00,57.51,57.52,57.47,57.51,42802.0,51.4105,51.4194,51.3747,51.4105,42802.0
2019-10-14 15:40:00,57.51,57.52,57.47,57.48,107799.0,51.4105,51.4194,51.3747,51.3837,107799.0
2019-10-14 15:50:00,57.48,57.51,57.46,57.47,212749.0,51.3837,51.4105,51.3658,51.3747,212749.0
2019-10-15 09:30:00,57.58,57.64,57.58,57.63,211902.0,51.4731,51.5267,51.4731,51.5178,211902.0
2019-10-15 09:40:00,57.63,57.67,57.62,57.67,97050.0,51.5178,51.5535,51.5088,51.5535,97050.0
2019-10-15 09:50:00,57.67,57.71,57.66,57.71,101830.0,51.5535,51.5893,51.5446,51.5893,101830.0
2019-10-15 10:00:00,57.71,57.77,57.7,57.77,416400.0,51.5893,51.6429,51.5803,51.6429,416400.0
2019-10-15 10:10:00,57.76,57.86,57.75,57.85,200465.0,51.634,51.7234,51.625,51.7144,200465.0
2019-10-15 10:20:00,57.86,57.95,57.85,57.94,212289.0,51.7234,51.8038,51.7144,51.7949,212289.0
2019-10-15 10:30:00,57.94,57.99,57.93,57.98,215903.0,51.7949,51.8396,51.786,51.8307,215903.0
2019-10-15 10:40:00,57.98,58.08,57.98,58.08,132601.0,51.8307,51.92,51.8307,51.92,132601.0
2019-10-15 10:50:00,58.08,58.12,58.07,58.11,238404.0,51.92,51.9558,51.9111,51.9469,238404.0
2019-10-15 11:00:00,58.11,58.14,58.08,58.1,160887.0,51.9469,51.9737,51.92,51.9379,160887.0
2019-10-15 11:10:00,58.1,58.11,58.06,58.08,118889.0,51.9379,51.9469,51.9022,51.92,118889.0
2019-10-15 11:20:00,58.07,58.11,58.03,58.1,147403.0,51.9111,51.9469,51.8753,51.9379,147403.0
2019-10-15 11:30:00,58.1,58.14,58.07,58.08,147862.0,51.9379,51.9737,51.9111,51.92,147862.0
2019-10-15 11:40:00,58.08,58.12,58.08,58.12,125207.0,51.92,51.9558,51.92,51.9558,125207.0
2019-10-15 11:50:00,58.12,58.13,58.11,58.13,80952.0,51.9558,51.9647,51.9469,51.9647,80952.0
2019-10-15 12:00:00,58.13,58.14,58.11,58.12,91596.0,51.9647,51.9737,51.9469,51.9558,91596.0
2019-10-15 12:10:00,58.12,58.14,58.11,58.11,119833.0,51.9558,51.9737,51.9469,51.9469,119833.0
2019-10-15 12:20:00,58.11,58.12,58.08,58.1,66529.0,51.9469,51.9558,51.92,51.9379,66529.0
2019-10-15 12:30:00,58.1,58.13,58.09,58.12,104218.0,51.9379,51.9647,51.929,51.9558,104218.0
2019-10-15 12:40:00,58.12,58.13,58.1,58.11,47749.0,51.9558,51.9647,51.9379,51.9469,47749.0
2019-10-15 12:50:00,58.11,58.14,58.1,58.14,67309.0,51.9469,51.9737,51.9379,51.9737,67309.0
2019-10-15 13:00:00,58.14,58.15,58.13,58.14,84206.0,51.9737,51.9826,51.9647,51.9737,84206.0
2019-10-15 13:10:00,58.14,58.15,58.13,58.15,78053.0,51.9737,51.9826,51.9647,51.9826,78053.0
2019-10-15 13:20:00,58.15,58.15,58.12,58.13,106269.0,51.9826,51.9826,51.9558,51.9647,106269.0
2019-10-15 13:30:00,58.13,58.17,58.13,58.17,76274.0,51.9647,52.0005,51.9647,52.0005,76274.0
2019-10-15 13:40:00,58.16,58.19,58.16,58.19,46121.0,51.9916,52.0184,51.9916,52.0184,46121.0
2019-10-15 13:50:00,58.19,58.21,58.17,58.17,78176.0,52.0184,52.0363,52.0005,52.0005,78176.0
2019-10-15 14:00:00,58.18,58.18,58.15,58.17,41491.0,52.0094,52.0094,51.9826,52.0005,41491.0
2019-10-15 14:10:00,58.17,58.2,58.17,58.19,67307.0,52.0005,52.0273,52.0005,52.0184,67307.0
2019-10-15 14:20:00,58.2,58.21,58.19,58.2,98387.0,52.0273,52.0363,52.0184,52.0273,98387.0
2019-10-15 14:30:00,58.19,58.21,58.19,58.2,66749.0,52.0184,52.0363,52.0184,52.0273,66749.0
2019-10-15 14:40:00,58.19,58.2,58.18,58.18,78715.0,52.0184,52.0273,52.0094,52.0094,78715.0
2019-10-15 14:50:00,58.18,58.2,58.18,58.19,68326.0,52.0094,52.0273,52.0094,52.0184,68326.0
2019-10-15 15:00:00,58.19,58.19,58.16,58.18,75270.0,52.0184,52.0184,51.9916,52.0094,75270.0
2019-10-15 15:10:00,58.17,58.19,58.14,58.19,98348.0,52.0005,52.0184,51.9737,52.0184,98348.0
2019-10-15 15:20:00,58.19,58.22,58.18,58.22,97603.0,52.0184,52.0452,52.0094,52.0452,97603.0
2019-10-15 15:30:00,58.21,58.22,58.13,58.14,124696.0,52.0363,52.0452,51.9647,51.9737,124696.0
2019-10-15 15:40:00,58.14,58.15,58.1,58.12,161747.0,51.9737,51.9826,51.9379,51.9558,161747.0
2019-10-15 15:50:00,58.12,58.15,58.1,58.13,413148.0,51.9558,51.9826,51.9379,51.9647,413148.0
2019-10-16 09:30:00,57.96,57.98,57.92,57.98,61464.0,51.8128,51.8307,51.777,51.8307,61464.0
2019-10-16 09:40:00,57.98,57.99,57.93,57.96,36112.0,51.8307,51.8396,51.786,51.8128,36112.0
2019-10-16 09:50:00,57.96,57.96,57.89,57.91,68212.0,51.8128,51.8128,51.7502,51.7681,68212.0
2019-10-16 10:00:00,57.91,57.91,57.85,57.89,236263.0,51.7681,51.7681,51.7144,51.7502,236263.0
2019-10-16 10:10:00,57.9,57.95,57.89,57.95,92025.0,51.7591,51.8038,51.7502,51.8038,92025.0
2019-10-16 10:20:00,57.94,58.0,57.92,58.0,85421.0,51.7949,51.8485,51.777,51.8485,85421.0
2019-10-16 10:30:00,58.0,58.0,57.98,57.99,71744.0,51.8485,51.8485,51.8307,51.8396,71744.0
2019-10-16 10:40:00,57.99,58.01,57.98,57.99,103246.0,51.8396,51.8575,51.8307,51.8396,103246.0
2019-10-16 10:50:00,58.0,58.04,58.0,58.04,58330.0,51.8485,51.8843,51.8485,51.8843,58330.0
2019-10-16 11:00:00,58.03,58.04,58.0,58.0,49245.0,51.8753,51.8843,51.8485,51.8485,49245.0
2019-10-16 11:10:00,58.0,58.03,57.99,58.02,26361.0,51.8485,51.8753,51.8396,51.8664,26361.0
2019-10-16 11:20:00,58.03,58.03,57.97,58.0,54235.0,51.8753,51.8753,51.8217,51.8485,54235.0
2019-10-16 11:30:00,58.0,58.05,57.98,58.05,46046.0,51.8485,51.8932,51.8307,51.8932,46046.0
2019-10-16 11:40:00,58.04,58.13,58.03,58.11,22535.0,51.8843,51.9647,51.8753,51.9469,22535.0
2019-10-16 11:50:00,58.13,58.13,58.09,58.09,14184.0,51.9647,51.9647,51.929,51.929,14184.0
2019-10-16 12:00:00,58.09,58.12,58.09,58.11,8660.0,51.929,51.9558,51.929,51.9469,8660.0
2019-10-16 12:10:00,58.1,58.1,58.07,58.08,10126.0,51.9379,51.9379,51.9111,51.92,10126.0
2019-10-16 12:20:00,58.08,58.08,58.06,58.07,7658.0,51.92,51.92,51.9022,51.9111,7658.0
2019-10-16 12:30:00,58.07,58.07,58.06,58.06,26464.0,51.9111,51.9111,51.9022,51.9022,26464.0
2019-10-16 12:40:00,58.07,58.09,58.06,58.09,21385.0,51.9111,51.929,51.9022,51.929,21385.0
2019-10-16 12:50:00,58.08,58.09,58.04,58.05,32743.0,51.92,51.929,51.8843,51.8932,32743.0
2019-10-16 13:00:00,58.05,58.06,58.03,58.03,81090.0,51.8932,51.9022,51.8753,51.8753,81090.0
2019-10-16 13:10:00,58.03,58.03,58.0,58.0,35300.0,51.8753,51.8753,51.8485,51.8485,35300.0
2019-10-16 13:20:00,58.0,58.01,57.99,58.0,30574.0,51.8485,51.8575,51.8396,51.8485,30574.0
2019-10-16 13:30:00,58.0,58.01,57.98,58.0,68014.0,51.8485,51.8575,51.8307,51.8485,68014.0
2019-10-16 13:40:00,58.01,58.01,57.96,57.99,121694.0,51.8575,51.8575,51.8128,51.8396,121694.0
2019-10-16 13:50:00,57.99,57.99,57.96,57.97,16176.0,51.8396,51.8396,51.8128,51.8217,16176.0
2019-10-16 14:00:00,57.97,58.01,57.96,58.01,19319.0,51.8217,51.8575,51.8128,51.8575,19319.0
2019-10-16 14:10:00,58.01,58.04,58.0,58.03,16001.0,51.8575,51.8843,51.8485,51.8753,16001.0
2019-10-16 14:20:00,58.03,58.04,58.02,58.03,8420.0,51.8753,51.8843,51.8664,51.8753,8420.0
2019-10-16 14:30:00,58.04,58.06,58.04,58.06,10797.0,51.8843,51.9022,51.8843,51.9022,10797.0
2019-10-16 14:40:00,58.07,58.07,58.05,58.06,7796.0,51.9111,51.9111,51.8932,51.9022,7796.0
2019-10-16 14:50:00,58.07,58.09,58.06,58.09,12871.0,51.9111,51.929,51.9022,51.929,12871.0
2019-10-16 15:00:00,58.09,58.1,58.07,58.09,10274.0,51.929,51.9379,51.9111,51.929,10274.0
2019-10-16 15:10:00,58.1,58.1,58.08,58.09,9057.0,51.9379,51.9379,51.92,51.929,9057.0
2019-10-16 15:20:00,58.1,58.11,58.09,58.1,16842.0,51.9379,51.9469,51.929,51.9379,16842.0
2019-10-16 15:30:00,58.1,58.13,58.09,58.12,18040.0,51.9379,51.9647,51.929,51.9558,18040.0
2019-10-16 15:40:00,58.12,58.12,58.09,58.11,39959.0,51.9558,51.9558,51.929,51.9469,39959.0
2019-10-16 15:50:00,58.11,58.16,58.09,58.14,256405.0,51.9469,51.9916,51.929,51.9737,256405.0
2019-10-17 09:30:00,58.44,58.49,58.4,58.4,70837.0,52.2419,52.2866,52.2061,52.2061,70837.0
2019-10-17 09:40:00,58.4,58.49,58.39,58.48,82887.0,52.2061,52.2866,52.1972,52.2776,82887.0
2019-10-17 09:50:00,58.49,58.52,58.46,58.5,105121.0,52.2866,52.3134,52.2597,52.2955,105121.0
2019-10-17 10:00:00,58.49,58.5,58.42,58.44,64851.0,52.2866,52.2955,52.224,52.2419,64851.0
2019-10-17 10:10:00,58.45,58.52,58.43,58.49,70958.0,52.2508,52.3134,52.2329,52.2866,70958.0
2019-10-17 10:20:00,58.48,58.51,58.44,58.46,37016.0,52.2776,52.3044,52.2419,52.2597,37016.0
2019-10-17 10:30:00,58.46,58.47,58.42,58.44,79628.0,52.2597,52.2687,52.224,52.2419,79628.0
2019-10-17 10:40:00,58.44,58.44,58.36,58.36,36365.0,52.2419,52.2419,52.1703,52.1703,36365.0
2019-10-17 10:50:00,58.35,58.39,58.34,58.39,18480.0,52.1614,52.1972,52.1525,52.1972,18480.0
2019-10-17 11:00:00,58.38,58.39,58.31,58.38,75233.0,52.1882,52.1972,52.1257,52.1882,75233.0
2019-10-17 11:10:00,58.38,58.43,58.38,58.42,23322.0,52.1882,52.2329,52.1882,52.224,23322.0
2019-10-17 11:20:00,58.43,58.43,58.42,58.43,11778.0,52.2329,52.2329,52.224,52.2329,11778.0
2019-10-17 11:30:00,58.42,58.43,58.37,58.4,26223.0,52.224,52.2329,52.1793,52.2061,26223.0
2019-10-17 11:40:00,58.41,58.41,58.37,58.4,42019.0,52.215,52.215,52.1793,52.2061,42019.0
2019-10-17 11:50:00,58.4,58.41,58.33,58.38,67050.0,52.2061,52.215,52.1435,52.1882,67050.0
2019-10-17 12:00:00,58.38,58.39,58.33,58.34,27068.0,52.1882,52.1972,52.1435,52.1525,27068.0
2019-10-17 12:10:00,58.35,58.36,58.32,58.33,18232.0,52.1614,52.1703,52.1346,52.1435,18232.0
2019-10-17 12:20:00,58.33,58.37,58.32,58.35,7200.0,52.1435,52.1793,52.1346,52.1614,7200.0
2019-10-17 12:30:00,58.36,58.39,58.35,58.37,16042.0,52.1703,52.1972,52.1614,52.1793,16042.0
2019-10-17 12:40:00,58.36,58.38,58.36,58.37,7505.0,52.1703,52.1882,52.1703,52.1793,7505.0
2019-10-17 12:50:00,58.37,58.4,58.37,58.39,14814.0,52.1793,52.2061,52.1793,52.1972,14814.0
2019-10-17 13:00:00,58.39,58.42,58.39,58.4,14986.0,52.1972,52.224,52.1972,52.2061,14986.0
2019-10-17 13:10:00,58.39,58.43,58.37,58.41,22494.0,52.1972,52.2329,52.1793,52.215,22494.0
2019-10-17 13:20:00,58.41,58.42,58.39,58.39,5026.0,52.215,52.224,52.1972,52.1972,5026.0
2019-10-17 13:30:00,58.4,58.45,58.39,58.45,21014.0,52.2061,52.2508,52.1972,52.2508,21014.0
2019-10-17 13:40:00,58.45,58.45,58.42,58.45,15891.0,52.2508,52.2508,52.224,52.2508,15891.0
2019-10-17 13:50:00,58.45,58.45,58.39,58.4,53940.0,52.2508,52.2508,52.1972,52.2061,53940.0
2019-10-17 14:00:00,58.4,58.4,58.36,58.38,25835.0,52.2061,52.2061,52.1703,52.1882,25835.0
2019-10-17 14:10:00,58.38,58.39,58.36,58.38,31956.0,52.1882,52.1972,52.1703,52.1882,31956.0
2019-10-17 14:20:00,58.38,58.4,58.38,58.39,24090.0,52.1882,52.2061,52.1882,52.1972,24090.0
2019-10-17 14:30:00,58.39,58.4,58.36,58.38,44865.0,52.1972,52.2061,52.1703,52.1882,44865.0
2019-10-17 14:40:00,58.37,58.4,58.36,58.39,45666.0,52.1793,52.2061,52.1703,52.1972,45666.0
2019-10-17 14:50:00,58.39,58.41,58.37,58.41,36819.0,52.1972,52.215,52.1793,52.215,36819.0
2019-10-17 15:00:00,58.4,58.43,58.4,58.41,35657.0,52.2061,52.2329,52.2061,52.215,35657.0
2019-10-17 15:10:00,58.41,58.43,58.4,58.41,11040.0,52.215,52.2329,52.2061,52.215,11040.0
2019-10-17 15:20:00,58.41,58.42,58.4,58.41,14681.0,52.215,52.224,52.2061,52.215,14681.0
2019-10-17 15:30:00,58.41,58.43,58.39,58.4,20301.0,52.215,52.2329,52.1972,52.2061,20301.0
2019-10-17 15:40:00,58.4,58.41,58.36,58.37,110656.0,52.2061,52.215,52.1703,52.1793,110656.0
2019-10-17 15:50:00,58.37,58.4,58.33,58.39,225628.0,52.1793,52.2061,52.1435,52.1972,225628.0
2019-10-18 09:30:00,57.72,57.78,57.65,57.77,92309.0,51.5982,51.6519,51.5357,51.6429,92309.0
2019-10-18 09:40:00,57.76,57.78,57.73,57.76,95105.0,51.634,51.6519,51.6072,51.634,95105.0
2019-10-18 09:50:00,57.75,57.76,57.68,57.7,102126.0,51.625,51.634,51.5625,51.5803,102126.0
2019-10-18 10:00:00,57.7,57.7,57.64,57.68,41810.0,51.5803,51.5803,51.5267,51.5625,41810.0
2019-10-18 10:10:00,57.68,57.69,57.63,57.65,29140.0,51.5625,51.5714,51.5178,51.5357,29140.0
2019-10-18 10:20:00,57.66,57.7,57.65,57.66,21933.0,51.5446,51.5803,51.5357,51.5446,21933.0
2019-10-18 10:30:00,57.66,57.67,57.6,57.65,36482.0,51.5446,51.5535,51.491,51.5357,36482.0
2019-10-18 10:40:00,57.64,57.66,57.6,57.66,25771.0,51.5267,51.5446,51.491,51.5446,25771.0
2019-10-18 10:50:00,57.66,57.68,57.64,57.68,32969.0,51.5446,51.5625,51.5267,51.5625,32969.0
2019-10-18 11:00:00,57.68,57.69,57.64,57.64,18404.0,51.5625,51.5714,51.5267,51.5267,18404.0
2019-10-18 11:10:00,57.64,57.72,57.63,57.72,22697.0,51.5267,51.5982,51.5178,51.5982,22697.0
2019-10-18 11:20:00,57.72,57.73,57.7,57.7,93824.0,51.5982,51.6072,51.5803,51.5803,93824.0
2019-10-18 11:30:00,57.71,57.73,57.69,57.72,53288.0,51.5893,51.6072,51.5714,51.5982,53288.0
2019-10-18 11:40:00,57.72,57.72,57.68,57.68,43257.0,51.5982,51.5982,51.5625,51.5625,43257.0
2019-10-18 11:50:00,57.68,57.68,57.59,57.59,19712.0,51.5625,51.5625,51.482,51.482,19712.0
2019-10-18 12:00:00,57.58,57.62,57.58,57.6,14759.0,51.4731,51.5088,51.4731,51.491,14759.0
2019-10-18 12:10:00,57.59,57.6,57.53,57.53,27478.0,51.482,51.491,51.4284,51.4284,27478.0
2019-10-18 12:20:00,57.53,57.53,57.46,57.5,166973.0,51.4284,51.4284,51.3658,51.4016,166973.0
2019-10-18 12:30:00,57.49,57.52,57.48,57.49,35483.0,51.3926,51.4194,51.3837,51.3926,35483.0
2019-10-18 12:40:00,57.49,57.59,57.47,57.58,263528.0,51.3926,51.482,51.3747,51.4731,263528.0
2019-10-18 12:50:00,57.58,57.61,57.57,57.6,59151.0,51.4731,51.4999,51.4641,51.491,59151.0
2019-10-18 13:00:00,57.6,57.66,57.59,57.64,96786.0,51.491,51.5446,51.482,51.5267,96786.0
2019-10-18 13:10:00,57.64,57.64,57.62,57.64,17452.0,51.5267,51.5267,51.5088,51.5267,17452.0
2019-10-18 13:20:00,57.63,57.65,57.61,57.62,7050.0,51.5178,51.5357,51.4999,51.5088,7050.0
2019-10-18 13:30:00,57.62,57.64,57.62,57.63,5540.0,51.5088,51.5267,51.5088,51.5178,5540.0
2019-10-18 13:40:00,57.63,57.68,57.62,57.65,10758.0,51.5178,51.5625,51.5088,51.5357,10758.0
2019-10-18 13:50:00,57.65,57.66,57.64,57.66,8549.0,51.5357,51.5446,51.5267,51.5446,8549.0
2019-10-18 14:00:00,57.67,57.67,57.62,57.62,7816.0,51.5535,51.5535,51.5088,51.5088,7816.0
2019-10-18 14:10:00,57.62,57.64,57.6,57.61,47069.0,51.5088,51.5267,51.491,51.4999,47069.0
2019-10-18 14:20:00,57.62,57.63,57.61,57.63,13559.0,51.5088,51.5178,51.4999,51.5178,13559.0
2019-10-18 14:30:00,57.63,57.65,57.62,57.63,22309.0,51.5178,51.5357,51.5088,51.5178,22309.0
2019-10-18 14:40:00,57.63,57.64,57.61,57.61,9990.0,51.5178,51.5267,51.4999,51.4999,9990.0
2019-10-18 14:50:00,57.61,57.65,57.61,57.64,17085.0,51.4999,51.5357,51.4999,51.5267,17085.0
2019-10-18 15:00:00,57.65,57.68,57.63,57.67,17743.0,51.5357,51.5625,51.5178,51.5535,17743.0
2019-10-18 15:10:00,57.67,57.71,57.67,57.69,54487.0,51.5535,51.5893,51.5535,51.5714,54487.0
2019-10-18 15:20:00,57.69,57.71,57.65,57.65,51227.0,51.5714,51.5893,51.5357,51.5357,51227.0
2019-10-18 15:30:00,57.66,57.67,57.64,57.65,63326.0,51.5446,51.5535,51.5267,51.5357,63326.0
2019-10-18 15:40:00,57.65,57.66,57.62,57.65,74318.0,51.5357,51.5446,51.5088,51.5357,74318.0
2019-10-18 15:50:00,57.65,57.67,57.59,57.6,239692.0,51.5357,51.5535,51.482,51.491,239692.0
2019-10-21 09:30:00,58.58,58.58,58.5,58.54,87971.0,52.367,52.367,52.2955,52.3313,87971.0
2019-10-21 09:40:00,58.54,58.54,58.48,58.48,43527.0,52.3313,52.3313,52.2776,52.2776,43527.0
2019-10-21 09:50:00,58.49,58.59,58.49,58.55,46112.0,52.2866,52.376,52.2866,52.3402,46112.0
2019-10-21 10:00:00,58.56,58.57,58.5,58.52,35460.0,52.3491,52.3581,52.2955,52.3134,35460.0
2019-10-21 10:10:00,58.53,58.57,58.53,58.55,33631.0,52.3223,52.3581,52.3223,52.3402,33631.0
2019-10-21 10:20:00,58.55,58.58,58.55,58.58,29085.0,52.3402,52.367,52.3402,52.367,29085.0
2019-10-21 10:30:00,58.58,58.59,58.53,58.55,29385.0,52.367,52.376,52.3223,52.3402,29385.0
2019-10-21 10:40:00,58.55,58.56,58.5,58.51,42875.0,52.3402,52.3491,52.2955,52.3044,42875.0
2019-10-21 10:50:00,58.52,58.55,58.51,58.53,20359.0,52.3134,52.3402,52.3044,52.3223,20359.0
2019-10-21 11:00:00,58.54,58.56,58.52,58.55,29364.0,52.3313,52.3491,52.3134,52.3402,29364.0
2019-10-21 11:10:00,58.56,58.57,58.53,58.54,24372.0,52.3491,52.3581,52.3223,52.3313,24372.0
2019-10-21 11:20:00,58.54,58.54,58.51,58.52,18921.0,52.3313,52.3313,52.3044,52.3134,18921.0
2019-10-21 11:30:00,58.53,58.53,58.49,58.51,37152.0,52.3223,52.3223,52.2866,52.3044,37152.0
2019-10-21 11:40:00,58.51,58.58,58.51,58.57,101091.0,52.3044,52.367,52.3044,52.3581,101091.0
2019-10-21 11:50:00,58.58,58.58,58.56,58.57,37715.0,52.367,52.367,52.3491,52.3581,37715.0
2019-10-21 12:00:00,58.57,58.6,58.55,58.59,45774.0,52.3581,52.3849,52.3402,52.376,45774.0
2019-10-21 12:10:00,58.59,58.61,58.58,58.59,107723.0,52.376,52.3938,52.367,52.376,107723.0
2019-10-21 12:20:00,58.58,58.61,58.58,58.61,15219.0,52.367,52.3938,52.367,52.3938,15219.0
2019-10-21 12:30:00,58.61,58.62,58.58,58.6,21323.0,52.3938,52.4028,52.367,52.3849,21323.0
2019-10-21 12:40:00,58.6,58.61,58.59,58.59,17490.0,52.3849,52.3938,52.376,52.376,17490.0
2019-10-21 12:50:00,58.6,58.62,58.59,58.61,15928.0,52.3849,52.4028,52.376,52.3938,15928.0
2019-10-21 13:00:00,58.6,58.61,58.58,58.59,14744.0,52.3849,52.3938,52.367,52.376,14744.0
2019-10-21 13:10:00,58.58,58.6,58.57,58.6,11263.0,52.367,52.3849,52.3581,52.3849,11263.0
2019-10-21 13:20:00,58.6,58.6,58.57,58.59,15926.0,52.3849,52.3849,52.3581,52.376,15926.0
2019-10-21 13:30:00,58.58,58.59,58.57,58.58,11000.0,52.367,52.376,52.3581,52.367,11000.0
2019-10-21 13:40:00,58.58,58.58,58.57,58.58,12703.0,52.367,52.367,52.3581,52.367,12703.0
2019-10-21 13:50:00,58.58,58.58,58.56,58.57,24090.0,52.367,52.367,52.3491,52.3581,24090.0
2019-10-21 14:00:00,58.56,58.59,58.56,58.58,34273.0,52.3491,52.376,52.3491,52.367,34273.0
2019-10-21 14:10:00,58.58,58.58,58.55,58.58,11134.0,52.367,52.367,52.3402,52.367,11134.0
2019-10-21 14:20:00,58.58,58.59,58.56,58.59,14841.0,52.367,52.376,52.3491,52.376,14841.0
2019-10-21 14:30:00,58.59,58.59,58.57,58.59,25039.0,52.376,52.376,52.3581,52.376,25039.0
2019-10-21 14:40:00,58.59,58.59,58.57,58.59,18395.0,52.376,52.376,52.3581,52.376,18395.0
2019-10-21 14:50:00,58.59,58.6,58.58,58.6,26813.0,52.376,52.3849,52.367,52.3849,26813.0
2019-10-21 15:00:00,58.6,58.6,58.58,58.59,61500.0,52.3849,52.3849,52.367,52.376,61500.0
2019-10-21 15:10:00,58.59,58.6,58.58,58.59,22754.0,52.376,52.3849,52.367,52.376,22754.0
2019-10-21 15:20:00,58.59,58.6,58.58,58.6,22907.0,52.376,52.3849,52.367,52.3849,22907.0
2019-10-21 15:30:00,58.6,58.61,58.59,58.6,58481.0,52.3849,52.3938,52.376,52.3849,58481.0
2019-10-21 15:40:00,58.6,58.62,58.58,58.61,146559.0,52.3849,52.4028,52.367,52.3938,146559.0
2019-10-21 15:50:00,58.61,58.64,58.59,58.63,274824.0,52.3938,52.4207,52.376,52.4117,274824.0
2019-10-22 09:30:00,59.11,59.18,59.11,59.14,101537.0,52.8408,52.9034,52.8408,52.8676,101537.0
2019-10-22 09:40:00,59.14,59.2,59.12,59.15,66479.0,52.8676,52.9213,52.8497,52.8766,66479.0
2019-10-22 09:50:00,59.16,59.18,59.14,59.16,45155.0,52.8855,52.9034,52.8676,52.8855,45155.0
2019-10-22 10:00:00,59.16,59.17,59.11,59.13,38632.0,52.8855,52.8944,52.8408,52.8587,38632.0
2019-10-22 10:10:00,59.13,59.13,59.09,59.11,25206.0,52.8587,52.8587,52.8229,52.8408,25206.0
2019-10-22 10:20:00,59.11,59.14,59.1,59.14,57121.0,52.8408,52.8676,52.8319,52.8676,57121.0
2019-10-22 10:30:00,59.15,59.21,59.15,59.21,185675.0,52.8766,52.9302,52.8766,52.9302,185675.0
2019-10-22 10:40:00,59.21,59.23,59.16,59.17,98095.0,52.9302,52.9481,52.8855,52.8944,98095.0
2019-10-22 10:50:00,59.17,59.22,59.17,59.17,33104.0,52.8944,52.9391,52.8944,52.8944,33104.0
2019-10-22 11:00:00,59.17,59.18,59.14,59.15,55570.0,52.8944,52.9034,52.8676,52.8766,55570.0
2019-10-22 11:10:00,59.15,59.16,59.11,59.16,29333.0,52.8766,52.8855,52.8408,52.8855,29333.0
2019-10-22 11:20:00,59.16,59.2,59.15,59.17,43262.0,52.8855,52.9213,52.8766,52.8944,43262.0
2019-10-22 11:30:00,59.16,59.25,59.14,59.25,447157.0,52.8855,52.966,52.8676,52.966,447157.0
2019-10-22 11:40:00,59.25,59.25,59.2,59.21,291096.0,52.966,52.966,52.9213,52.9302,291096.0
2019-10-22 11:50:00,59.21,59.22,59.16,59.16,130814.0,52.9302,52.9391,52.8855,52.8855,130814.0
2019-10-22 12:00:00,59.16,59.19,59.14,59.18,203521.0,52.8855,52.9123,52.8676,52.9034,203521.0
2019-10-22 12:10:00,59.19,59.23,59.18,59.22,16680.0,52.9123,52.9481,52.9034,52.9391,16680.0
2019-10-22 12:20:00,59.22,59.23,59.19,59.23,14811.0,52.9391,52.9481,52.9123,52.9481,14811.0
2019-10-22 12:30:00,59.23,59.24,59.2,59.21,14297.0,52.9481,52.957,52.9213,52.9302,14297.0
2019-10-22 12:40:00,59.21,59.22,59.18,59.2,141700.0,52.9302,52.9391,52.9034,52.9213,141700.0
2019-10-22 12:50:00,59.2,59.21,59.19,59.21,65950.0,52.9213,52.9302,52.9123,52.9302,65950.0
2019-10-22 13:00:00,59.21,59.22,59.18,59.2,31321.0,52.9302,52.9391,52.9034,52.9213,31321.0
2019-10-22 13:10:00,59.2,59.21,59.17,59.19,103833.0,52.9213,52.9302,52.8944,52.9123,103833.0
2019-10-22 13:20:00,59.19,59.2,59.17,59.19,18130.0,52.9123,52.9213,52.8944,52.9123,18130.0
2019-10-22 13:30:00,59.19,59.24,59.17,59.24,27093.0,52.9123,52.957,52.8944,52.957,27093.0
2019-10-22 13:40:00,59.25,59.26,59.21,59.22,7819.0,52.966,52.9749,52.9302,52.9391,7819.0
2019-10-22 13:50:00,59.22,59.24,59.21,59.23,13681.0,52.9391,52.957,52.9302,52.9481,13681.0
2019-10-22 14:00:00,59.23,59.25,59.22,59.23,25809.0,52.9481,52.966,52.9391,52.9481,25809.0
2019-10-22 14:10:00,59.23,59.28,59.21,59.28,36254.0,52.9481,52.9928,52.9302,52.9928,36254.0
2019-10-22 14:20:00,59.27,59.28,59.18,59.25,100247.0,52.9838,52.9928,52.9034,52.966,100247.0
2019-10-22 14:30:00,59.26,59.27,59.1,59.13,146336.0,52.9749,52.9838,52.8319,52.8587,146336.0
2019-10-22 14:40:00,59.12,59.13,59.05,59.07,34607.0,52.8497,52.8587,52.7872,52.805,34607.0
2019-10-22 14:50:00,59.06,59.08,59.03,59.05,81627.0,52.7961,52.814,52.7693,52.7872,81627.0
2019-10-22 15:00:00,59.05,59.07,59.01,59.05,60476.0,52.7872,52.805,52.7514,52.7872,60476.0
2019-10-22 15:10:00,59.05,59.06,59.0,59.03,86454.0,52.7872,52.7961,52.7425,52.7693,86454.0
2019-10-22 15:20:00,59.02,59.08,59.02,59.07,41276.0,52.7603,52.814,52.7603,52.805,41276.0
2019-10-22 15:30:00,59.07,59.08,59.05,59.05,33884.0,52.805,52.814,52.7872,52.7872,33884.0
2019-10-22 15:40:00,59.06,59.06,59.0,59.06,96878.0,52.7961,52.7961,52.7425,52.7961,96878.0
2019-10-22 15:50:00,59.06,59.1,59.03,59.09,245527.0,52.7961,52.8319,52.7693,52.8229,245527.0
2019-10-23 09:30:00,58.95,59.0,58.92,59.0,51866.0,52.6978,52.7425,52.671,52.7425,51866.0
2019-10-23 09:40:00,59.0,59.06,58.99,59.03,96273.0,52.7425,52.7961,52.7335,52.7693,96273.0
2019-10-23 09:50:00,59.03,59.04,59.0,59.02,26400.0,52.7693,52.7782,52.7425,52.7603,26400.0
2019-10-23 10:00:00,59.02,59.02,58.96,58.97,68074.0,52.7603,52.7603,52.7067,52.7157,68074.0
2019-10-23 10:10:00,58.97,58.98,58.92,58.94,44197.0,52.7157,52.7246,52.671,52.6888,44197.0
2019-10-23 10:20:00,58.93,58.94,58.87,58.87,39297.0,52.6799,52.6888,52.6263,52.6263,39297.0
2019-10-23 10:30:00,58.88,58.9,58.84,58.86,97353.0,52.6352,52.6531,52.5994,52.6173,97353.0
2019-10-23 10:40:00,58.85,58.89,58.83,58.89,181892.0,52.6084,52.6441,52.5905,52.6441,181892.0
2019-10-23 10:50:00,58.89,58.95,58.86,58.94,132061.0,52.6441,52.6978,52.6173,52.6888,132061.0
2019-10-23 11:00:00,58.94,58.97,58.93,58.94,38371.0,52.6888,52.7157,52.6799,52.6888,38371.0
2019-10-23 11:10:00,58.94,58.98,58.93,58.96,27078.0,52.6888,52.7246,52.6799,52.7067,27078.0
2019-10-23 11:20:00,58.97,58.98,58.94,58.96,13758.0,52.7157,52.7246,52.6888,52.7067,13758.0
2019-10-23 11:30:00,58.96,58.96,58.94,58.95,26166.0,52.7067,52.7067,52.6888,52.6978,26166.0
2019-10-23 11:40:00,58.95,58.98,58.94,58.95,16898.0,52.6978,52.7246,52.6888,52.6978,16898.0
2019-10-23 11:50:00,58.96,58.96,58.9,58.92,27990.0,52.7067,52.7067,52.6531,52.671,27990.0
2019-10-23 12:00:00,58.92,58.93,58.9,58.91,19304.0,52.671,52.6799,52.6531,52.662,19304.0
2019-10-23 12:10:00,58.91,58.93,58.91,58.92,33256.0,52.662,52.6799,52.662,52.671,33256.0
2019-10-23 12:20:00,58.92,58.93,58.91,58.92,68089.0,52.671,52.6799,52.662,52.671,68089.0
2019-10-23 12:30:00,58.92,58.94,58.91,58.94,33905.0,52.671,52.6888,52.662,52.6888,33905.0
2019-10-23 12:40:00,58.95,58.96,58.94,58.95,5868.0,52.6978,52.7067,52.6888,52.6978,5868.0
2019-10-23 12:50:00,58.94,58.98,58.93,58.97,19759.0,52.6888,52.7246,52.6799,52.7157,19759.0
2019-10-23 13:00:00,58.98,59.02,58.98,58.98,207112.0,52.7246,52.7603,52.7246,52.7246,207112.0
2019-10-23 13:10:00,58.97,58.97,58.93,58.94,18727.0,52.7157,52.7157,52.6799,52.6888,18727.0
2019-10-23 13:20:00,58.93,58.97,58.93,58.96,21440.0,52.6799,52.7157,52.6799,52.7067,21440.0
2019-10-23 13:30:00,58.96,58.97,58.94,58.95,3785.0,52.7067,52.7157,52.6888,52.6978,3785.0
2019-10-23 13:40:00,58.94,58.99,58.93,58.98,28927.0,52.6888,52.7335,52.6799,52.7246,28927.0
2019-10-23 13:50:00,58.99,59.01,58.98,58.98,7814.0,52.7335,52.7514,52.7246,52.7246,7814.0
2019-10-23 14:00:00,58.98,58.98,58.96,58.98,12227.0,52.7246,52.7246,52.7067,52.7246,12227.0
2019-10-23 14:10:00,58.98,58.99,58.96,58.96,11217.0,52.7246,52.7335,52.7067,52.7067,11217.0
2019-10-23 14:20:00,58.96,58.96,58.94,58.95,8270.0,52.7067,52.7067,52.6888,52.6978,8270.0
2019-10-23 14:30:00,58.95,58.96,58.93,58.93,11298.0,52.6978,52.7067,52.6799,52.6799,11298.0
2019-10-23 14:40:00,58.93,58.97,58.93,58.96,23751.0,52.6799,52.7157,52.6799,52.7067,23751.0
2019-10-23 14:50:00,58.96,58.98,58.94,58.97,27825.0,52.7067,52.7246,52.6888,52.7157,27825.0
2019-10-23 15:00:00,58.97,58.99,58.97,58.98,15461.0,52.7157,52.7335,52.7157,52.7246,15461.0
2019-10-23 15:10:00,58.99,59.02,58.98,58.99,67459.0,52.7335,52.7603,52.7246,52.7335,67459.0
2019-10-23 15:20:00,58.99,59.01,58.98,59.0,13432.0,52.7335,52.7514,52.7246,52.7425,13432.0
2019-10-23 15:30:00,59.01,59.03,59.0,59.01,14250.0,52.7514,52.7693,52.7425,52.7514,14250.0
2019-10-23 15:40:00,59.02,59.03,59.0,59.03,65946.0,52.7603,52.7693,52.7425,52.7693,65946.0
2019-10-23 15:50:00,59.03,59.03,59.0,59.02,99777.0,52.7693,52.7693,52.7425,52.7603,99777.0
2019-10-24 09:30:00,59.28,59.31,59.21,59.22,96216.0,52.9928,53.0196,52.9302,52.9391,96216.0
2019-10-24 09:40:00,59.22,59.25,59.16,59.17,164192.0,52.9391,52.966,52.8855,52.8944,164192.0
2019-10-24 09:50:00,59.17,59.18,59.09,59.13,85481.0,52.8944,52.9034,52.8229,52.8587,85481.0
2019-10-24 10:00:00,59.12,59.15,59.07,59.1,48680.0,52.8497,52.8766,52.805,52.8319,48680.0
2019-10-24 10:10:00,59.1,59.1,59.05,59.08,57188.0,52.8319,52.8319,52.7872,52.814,57188.0
2019-10-24 10:20:00,59.08,59.13,59.08,59.13,74358.0,52.814,52.8587,52.814,52.8587,74358.0
2019-10-24 10:30:00,59.13,59.16,59.08,59.16,207971.0,52.8587,52.8855,52.814,52.8855,207971.0
2019-10-24 10:40:00,59.16,59.17,59.14,59.15,27674.0,52.8855,52.8944,52.8676,52.8766,27674.0
2019-10-24 10:50:00,59.15,59.15,59.12,59.15,45072.0,52.8766,52.8766,52.8497,52.8766,45072.0
2019-10-24 11:00:00,59.15,59.18,59.13,59.18,167680.0,52.8766,52.9034,52.8587,52.9034,167680.0
2019-10-24 11:10:00,59.18,59.2,59.15,59.16,19683.0,52.9034,52.9213,52.8766,52.8855,19683.0
2019-10-24 11:20:00,59.16,59.19,59.15,59.18,26684.0,52.8855,52.9123,52.8766,52.9034,26684.0
2019-10-24 11:30:00,59.19,59.22,59.18,59.18,58558.0,52.9123,52.9391,52.9034,52.9034,58558.0
2019-10-24 11:40:00,59.19,59.2,59.13,59.13,26951.0,52.9123,52.9213,52.8587,52.8587,26951.0
2019-10-24 11:50:00,59.13,59.18,59.11,59.17,63062.0,52.8587,52.9034,52.8408,52.8944,63062.0
2019-10-24 12:00:00,59.18,59.19,59.06,59.07,68593.0,52.9034,52.9123,52.7961,52.805,68593.0
2019-10-24 12:10:00,59.07,59.08,58.96,58.98,50495.0,52.805,52.814,52.7067,52.7246,50495.0
2019-10-24 12:20:00,58.98,59.04,58.95,59.04,18217.0,52.7246,52.7782,52.6978,52.7782,18217.0
2019-10-24 12:30:00,59.04,59.07,59.03,59.07,11012.0,52.7782,52.805,52.7693,52.805,11012.0
2019-10-24 12:40:00,59.06,59.07,59.01,59.05,12760.0,52.7961,52.805,52.7514,52.7872,12760.0
2019-10-24 12:50:00,59.04,59.07,59.03,59.04,22731.0,52.7782,52.805,52.7693,52.7782,22731.0
2019-10-24 13:00:00,59.05,59.08,59.04,59.04,25462.0,52.7872,52.814,52.7782,52.7782,25462.0
2019-10-24 13:10:00,59.04,59.05,59.04,59.04,8147.0,52.7782,52.7872,52.7782,52.7782,8147.0
2019-10-24 13:20:00,59.05,59.05,59.03,59.04,15770.0,52.7872,52.7872,52.7693,52.7782,15770.0
2019-10-24 13:30:00,59.04,59.04,59.02,59.03,19051.0,52.7782,52.7782,52.7603,52.7693,19051.0
2019-10-24 13:40:00,59.04,59.07,59.03,59.05,13788.0,52.7782,52.805,52.7693,52.7872,13788.0
2019-10-24 13:50:00,59.06,59.07,59.04,59.07,15172.0,52.7961,52.805,52.7782,52.805,15172.0
2019-10-24 14:00:00,59.07,59.1,59.02,59.04,38279.0,52.805,52.8319,52.7603,52.7782,38279.0
2019-10-24 14:10:00,59.04,59.07,59.04,59.06,6269.0,52.7782,52.805,52.7782,52.7961,6269.0
2019-10-24 14:20:00,59.06,59.06,59.03,59.05,9591.0,52.7961,52.7961,52.7693,52.7872,9591.0
2019-10-24 14:30:00,59.04,59.07,59.04,59.06,5657.0,52.7782,52.805,52.7782,52.7961,5657.0
2019-10-24 14:40:00,59.05,59.07,59.05,59.05,5204.0,52.7872,52.805,52.7872,52.7872,5204.0
2019-10-24 14:50:00,59.04,59.05,59.03,59.05,11123.0,52.7782,52.7872,52.7693,52.7872,11123.0
2019-10-24 15:00:00,59.05,59.08,59.05,59.07,17276.0,52.7872,52.814,52.7872,52.805,17276.0
2019-10-24 15:10:00,59.07,59.08,59.06,59.08,11718.0,52.805,52.814,52.7961,52.814,11718.0
2019-10-24 15:20:00,59.08,59.11,59.08,59.09,22157.0,52.814,52.8408,52.814,52.8229,22157.0
2019-10-24 15:30:00,59.08,59.08,59.06,59.06,15610.0,52.814,52.814,52.7961,52.7961,15610.0
2019-10-24 15:40:00,59.05,59.09,59.05,59.08,51523.0,52.7872,52.8229,52.7872,52.814,51523.0
2019-10-24 15:50:00,59.08,59.1,59.03,59.04,168076.0,52.814,52.8319,52.7693,52.7782,168076.0
2019-10-25 09:30:00,58.81,58.9,58.81,58.89,258534.0,52.5726,52.6531,52.5726,52.6441,258534.0
2019-10-25 09:40:00,58.88,58.89,58.85,58.87,51323.0,52.6352,52.6441,52.6084,52.6263,51323.0
2019-10-25 09:50:00,58.87,58.89,58.86,58.87,54321.0,52.6263,52.6441,52.6173,52.6263,54321.0
2019-10-25 10:00:00,58.86,58.9,58.85,58.89,64473.0,52.6173,52.6531,52.6084,52.6441,64473.0
2019-10-25 10:10:00,58.89,58.93,58.88,58.92,53342.0,52.6441,52.6799,52.6352,52.671,53342.0
2019-10-25 10:20:00,58.92,58.96,58.9,58.92,165771.0,52.671,52.7067,52.6531,52.671,165771.0
2019-10-25 10:30:00,58.92,58.94,58.9,58.91,77455.0,52.671,52.6888,52.6531,52.662,77455.0
2019-10-25 10:40:00,58.91,58.95,58.87,58.94,65346.0,52.662,52.6978,52.6263,52.6888,65346.0
2019-10-25 10:50:00,58.95,59.04,58.94,59.02,270594.0,52.6978,52.7782,52.6888,52.7603,270594.0
2019-10-25 11:00:00,59.02,59.05,58.95,58.99,132475.0,52.7603,52.7872,52.6978,52.7335,132475.0
2019-10-25 11:10:00,58.99,59.1,58.99,59.09,56835.0,52.7335,52.8319,52.7335,52.8229,56835.0
2019-10-25 11:20:00,59.1,59.18,59.08,59.17,77372.0,52.8319,52.9034,52.814,52.8944,77372.0
2019-10-25 11:30:00,59.17,59.19,59.14,59.19,51583.0,52.8944,52.9123,52.8676,52.9123,51583.0
2019-10-25 11:40:00,59.18,59.24,59.18,59.22,29883.0,52.9034,52.957,52.9034,52.9391,29883.0
2019-10-25 11:50:00,59.21,59.24,59.2,59.2,24454.0,52.9302,52.957,52.9213,52.9213,24454.0
2019-10-25 12:00:00,59.2,59.2,59.16,59.18,31188.0,52.9213,52.9213,52.8855,52.9034,31188.0
2019-10-25 12:10:00,59.19,59.2,59.16,59.2,15255.0,52.9123,52.9213,52.8855,52.9213,15255.0
2019-10-25 12:20:00,59.2,59.22,59.19,59.22,11201.0,52.9213,52.9391,52.9123,52.9391,11201.0
2019-10-25 12:30:00,59.22,59.22,59.19,59.2,14611.0,52.9391,52.9391,52.9123,52.9213,14611.0
2019-10-25 12:40:00,59.19,59.2,59.18,59.18,15808.0,52.9123,52.9213,52.9034,52.9034,15808.0
2019-10-25 12:50:00,59.18,59.2,59.17,59.19,15577.0,52.9034,52.9213,52.8944,52.9123,15577.0
2019-10-25 13:00:00,59.19,59.2,59.16,59.18,23008.0,52.9123,52.9213,52.8855,52.9034,23008.0
2019-10-25 13:10:00,59.19,59.2,59.18,59.19,9024.0,52.9123,52.9213,52.9034,52.9123,9024.0
2019-10-25 13:20:00,59.19,59.23,59.19,59.22,17803.0,52.9123,52.9481,52.9123,52.9391,17803.0
2019-10-25 13:30:00,59.23,59.23,59.19,59.19,10300.0,52.9481,52.9481,52.9123,52.9123,10300.0
2019-10-25 13:40:00,59.19,59.22,59.19,59.22,24519.0,52.9123,52.9391,52.9123,52.9391,24519.0
2019-10-25 13:50:00,59.22,59.23,59.21,59.22,14713.0,52.9391,52.9481,52.9302,52.9391,14713.0
2019-10-25 14:00:00,59.22,59.23,59.15,59.17,19523.0,52.9391,52.9481,52.8766,52.8944,19523.0
2019-10-25 14:10:00,59.17,59.19,59.16,59.18,20700.0,52.8944,52.9123,52.8855,52.9034,20700.0
2019-10-25 14:20:00,59.19,59.21,59.19,59.21,14734.0,52.9123,52.9302,52.9123,52.9302,14734.0
2019-10-25 14:30:00,59.2,59.21,59.15,59.16,22479.0,52.9213,52.9302,52.8766,52.8855,22479.0
2019-10-25 14:40:00,59.16,59.19,59.15,59.17,27155.0,52.8855,52.9123,52.8766,52.8944,27155.0
2019-10-25 14:50:00,59.17,59.19,59.16,59.19,14437.0,52.8944,52.9123,52.8855,52.9123,14437.0
2019-10-25 15:00:00,59.18,59.19,59.15,59.16,22667.0,52.9034,52.9123,52.8766,52.8855,22667.0
2019-10-25 15:10:00,59.16,59.19,59.16,59.18,19832.0,52.8855,52.9123,52.8855,52.9034,19832.0
2019-10-25 15:20:00,59.19,59.21,59.18,59.19,42626.0,52.9123,52.9302,52.9034,52.9123,42626.0
2019-10-25 15:30:00,59.19,59.21,59.19,59.2,25337.0,52.9123,52.9302,52.9123,52.9213,25337.0
2019-10-25 15:40:00,59.2,59.22,59.19,59.2,38528.0,52.9213,52.9391,52.9123,52.9213,38528.0
2019-10-25 15:50:00,59.2,59.22,59.17,59.18,192346.0,52.9213,52.9391,52.8944,52.9034,192346.0
2019-10-28 09:30:00,59.28,59.38,59.21,59.38,150747.0,52.9928,53.0822,52.9302,53.0822,150747.0
2019-10-28 09:40:00,59.38,59.4,59.35,59.39,27943.0,53.0822,53.1,53.0553,53.0911,27943.0
2019-10-28 09:50:00,59.39,59.41,59.35,59.37,47939.0,53.0911,53.109,53.0553,53.0732,47939.0
2019-10-28 10:00:00,59.37,59.42,59.35,59.41,77967.0,53.0732,53.1179,53.0553,53.109,77967.0
2019-10-28 10:10:00,59.42,59.48,59.42,59.47,64062.0,53.1179,53.1716,53.1179,53.1626,64062.0
2019-10-28 10:20:00,59.47,59.5,59.47,59.48,43933.0,53.1626,53.1894,53.1626,53.1716,43933.0
2019-10-28 10:30:00,59.47,59.5,59.45,59.45,24975.0,53.1626,53.1894,53.1447,53.1447,24975.0
2019-10-28 10:40:00,59.45,59.49,59.45,59.46,61361.0,53.1447,53.1805,53.1447,53.1537,61361.0
2019-10-28 10:50:00,59.46,59.47,59.37,59.38,222195.0,53.1537,53.1626,53.0732,53.0822,222195.0
2019-10-28 11:00:00,59.38,59.41,59.37,59.39,33149.0,53.0822,53.109,53.0732,53.0911,33149.0
2019-10-28 11:10:00,59.39,59.42,59.39,59.41,9767.0,53.0911,53.1179,53.0911,53.109,9767.0
2019-10-28 11:20:00,59.41,59.43,59.38,59.42,196109.0,53.109,53.1269,53.0822,53.1179,196109.0
2019-10-28 11:30:00,59.43,59.44,59.4,59.42,20482.0,53.1269,53.1358,53.1,53.1179,20482.0
2019-10-28 11:40:00,59.41,59.44,59.41,59.43,10294.0,53.109,53.1358,53.109,53.1269,10294.0
2019-10-28 11:50:00,59.44,59.44,59.41,59.43,10572.0,53.1358,53.1358,53.109,53.1269,10572.0
2019-10-28 12:00:00,59.43,59.44,59.4,59.44,15942.0,53.1269,53.1358,53.1,53.1358,15942.0
2019-10-28 12:10:00,59.44,59.47,59.43,59.47,11063.0,53.1358,53.1626,53.1269,53.1626,11063.0
2019-10-28 12:20:00,59.47,59.51,59.47,59.5,8657.0,53.1626,53.1984,53.1626,53.1894,8657.0
2019-10-28 12:30:00,59.49,59.51,59.48,59.5,15040.0,53.1805,53.1984,53.1716,53.1894,15040.0
2019-10-28 12:40:00,59.51,59.52,59.49,59.52,14904.0,53.1984,53.2073,53.1805,53.2073,14904.0
2019-10-28 12:50:00,59.52,59.54,59.49,59.5,56724.0,53.2073,53.2252,53.1805,53.1894,56724.0
2019-10-28 13:00:00,59.5,59.51,59.5,59.51,10474.0,53.1894,53.1984,53.1894,53.1984,10474.0
2019-10-28 13:10:00,59.51,59.53,59.51,59.52,5399.0,53.1984,53.2163,53.1984,53.2073,5399.0
2019-10-28 13:20:00,59.53,59.56,59.52,59.55,27218.0,53.2163,53.2431,53.2073,53.2341,27218.0
2019-10-28 13:30:00,59.55,59.58,59.55,59.57,34852.0,53.2341,53.261,53.2341,53.252,34852.0
2019-10-28 13:40:00,59.57,59.58,59.55,59.58,10174.0,53.252,53.261,53.2341,53.261,10174.0
2019-10-28 13:50:00,59.58,59.59,59.55,59.57,26141.0,53.261,53.2699,53.2341,53.252,26141.0
2019-10-28 14:00:00,59.58,59.58,59.55,59.55,56550.0,53.261,53.261,53.2341,53.2341,56550.0
2019-10-28 14:10:00,59.56,59.57,59.55,59.56,29412.0,53.2431,53.252,53.2341,53.2431,29412.0
2019-10-28 14:20:00,59.57,59.57,59.56,59.56,15500.0,53.252,53.252,53.2431,53.2431,15500.0
2019-10-28 14:30:00,59.55,59.58,59.55,59.57,12263.0,53.2341,53.261,53.2341,53.252,12263.0
2019-10-28 14:40:00,59.58,59.59,59.57,59.58,13806.0,53.261,53.2699,53.252,53.261,13806.0
2019-10-28 14:50:00,59.58,59.6,59.57,59.57,10868.0,53.261,53.2788,53.252,53.252,10868.0
2019-10-28 15:00:00,59.58,59.59,59.57,59.58,40973.0,53.261,53.2699,53.252,53.261,40973.0
2019-10-28 15:10:00,59.58,59.6,59.57,59.57,20287.0,53.261,53.2788,53.252,53.252,20287.0
2019-10-28 15:20:00,59.57,59.59,59.57,59.57,29531.0,53.252,53.2699,53.252,53.252,29531.0
2019-10-28 15:30:00,59.57,59.58,59.54,59.55,38636.0,53.252,53.261,53.2252,53.2341,38636.0
2019-10-28 15:40:00,59.54,59.55,59.5,59.5,37219.0,53.2252,53.2341,53.1894,53.1894,37219.0
2019-10-28 15:50:00,59.51,59.56,59.48,59.53,159448.0,53.1984,53.2431,53.1716,53.2163,159448.0
2019-10-29 09:30:00,59.24,59.28,59.22,59.25,309754.0,52.957,52.9928,52.9391,52.966,309754.0
2019-10-29 09:40:00,59.26,59.26,59.21,59.25,57242.0,52.9749,52.9749,52.9302,52.966,57242.0
2019-10-29 09:50:00,59.26,59.28,59.25,59.26,4692.0,52.9749,52.9928,52.966,52.9749,4692.0
2019-10-29 10:00:00,59.27,59.27,59.22,59.22,41447.0,52.9838,52.9838,52.9391,52.9391,41447.0
2019-10-29 10:10:00,59.23,59.27,59.22,59.26,49978.0,52.9481,52.9838,52.9391,52.9749,49978.0
2019-10-29 10:20:00,59.26,59.3,59.26,59.28,12597.0,52.9749,53.0107,52.9749,52.9928,12597.0
2019-10-29 10:30:00,59.29,59.31,59.27,59.3,13490.0,53.0017,53.0196,52.9838,53.0107,13490.0
2019-10-29 10:40:00,59.3,59.4,59.3,59.38,63061.0,53.0107,53.1,53.0107,53.0822,63061.0
2019-10-29 10:50:00,59.37,59.38,59.34,59.37,37767.0,53.0732,53.0822,53.0464,53.0732,37767.0
2019-10-29 11:00:00,59.37,59.4,59.36,59.39,8990.0,53.0732,53.1,53.0643,53.0911,8990.0
2019-10-29 11:10:00,59.39,59.39,59.34,59.34,27763.0,53.0911,53.0911,53.0464,53.0464,27763.0
2019-10-29 11:20:00,59.34,59.34,59.28,59.3,36960.0,53.0464,53.0464,52.9928,53.0107,36960.0
2019-10-29 11:30:00,59.3,59.31,59.27,59.29,19037.0,53.0107,53.0196,52.9838,53.0017,19037.0
2019-10-29 11:40:00,59.29,59.31,59.28,59.31,21211.0,53.0017,53.0196,52.9928,53.0196,21211.0
2019-10-29 11:50:00,59.3,59.33,59.19,59.21,166623.0,53.0107,53.0375,52.9123,52.9302,166623.0
2019-10-29 12:00:00,59.2,59.26,59.17,59.26,82867.0,52.9213,52.9749,52.8944,52.9749,82867.0
2019-10-29 12:10:00,59.26,59.3,59.22,59.3,65909.0,52.9749,53.0107,52.9391,53.0107,65909.0
2019-10-29 12:20:00,59.29,59.31,59.27,59.31,15049.0,53.0017,53.0196,52.9838,53.0196,15049.0
2019-10-29 12:30:00,59.31,59.32,59.29,59.3,11716.0,53.0196,53.0285,53.0017,53.0107,11716.0
2019-10-29 12:40:00,59.3,59.33,59.29,59.31,11733.0,53.0107,53.0375,53.0017,53.0196,11733.0
2019-10-29 12:50:00,59.31,59.32,59.29,59.29,8670.0,53.0196,53.0285,53.0017,53.0017,8670.0
2019-10-29 13:00:00,59.29,59.32,59.28,59.3,8771.0,53.0017,53.0285,52.9928,53.0107,8771.0
2019-10-29 13:10:00,59.3,59.3,59.28,59.28,10553.0,53.0107,53.0107,52.9928,52.9928,10553.0
2019-10-29 13:20:00,59.27,59.28,59.24,59.26,5800.0,52.9838,52.9928,52.957,52.9749,5800.0
2019-10-29 13:30:00,59.26,59.28,59.26,59.27,6538.0,52.9749,52.9928,52.9749,52.9838,6538.0
2019-10-29 13:40:00,59.26,59.27,59.24,59.26,6880.0,52.9749,52.9838,52.957,52.9749,6880.0
2019-10-29 13:50:00,59.26,59.26,59.24,59.25,9082.0,52.9749,52.9749,52.957,52.966,9082.0
2019-10-29 14:00:00,59.24,59.24,59.22,59.24,11614.0,52.957,52.957,52.9391,52.957,11614.0
2019-10-29 14:10:00,59.24,59.24,59.23,59.23,3588.0,52.957,52.957,52.9481,52.9481,3588.0
2019-10-29 14:20:00,59.23,59.25,59.23,59.25,23890.0,52.9481,52.966,52.9481,52.966,23890.0
2019-10-29 14:30:00,59.24,59.25,59.23,59.24,10339.0,52.957,52.966,52.9481,52.957,10339.0
2019-10-29 14:40:00,59.24,59.24,59.21,59.23,9761.0,52.957,52.957,52.9302,52.9481,9761.0
2019-10-29 14:50:00,59.24,59.25,59.22,59.23,11580.0,52.957,52.966,52.9391,52.9481,11580.0
2019-10-29 15:00:00,59.22,59.25,59.22,59.25,19513.0,52.9391,52.966,52.9391,52.966,19513.0
2019-10-29 15:10:00,59.24,59.26,59.23,59.25,10520.0,52.957,52.9749,52.9481,52.966,10520.0
2019-10-29 15:20:00,59.25,59.26,59.23,59.23,27436.0,52.966,52.9749,52.9481,52.9481,27436.0
2019-10-29 15:30:00,59.24,59.26,59.23,59.24,31879.0,52.957,52.9749,52.9481,52.957,31879.0
2019-10-29 15:40:00,59.24,59.26,59.23,59.25,29025.0,52.957,52.9749,52.9481,52.966,29025.0
2019-10-29 15:50:00,59.25,59.3,59.25,59.29,133099.0,52.966,53.0107,52.966,53.0017,133099.0
2019-10-30 09:30:00,59.03,59.04,58.88,58.9,45756.0,52.7693,52.7782,52.6352,52.6531,45756.0
2019-10-30 09:40:00,58.9,58.96,58.89,58.95,31809.0,52.6531,52.7067,52.6441,52.6978,31809.0
2019-10-30 09:50:00,58.95,58.98,58.95,58.97,12125.0,52.6978,52.7246,52.6978,52.7157,12125.0
2019-10-30 10:00:00,58.96,58.97,58.85,58.96,96551.0,52.7067,52.7157,52.6084,52.7067,96551.0
2019-10-30 10:10:00,58.97,58.98,58.95,58.98,36770.0,52.7157,52.7246,52.6978,52.7246,36770.0
2019-10-30 10:20:00,58.98,59.01,58.95,58.98,12200.0,52.7246,52.7514,52.6978,52.7246,12200.0
2019-10-30 10:30:00,58.98,59.01,58.95,59.01,5450.0,52.7246,52.7514,52.6978,52.7514,5450.0
2019-10-30 10:40:00,59.0,59.0,58.96,58.98,8996.0,52.7425,52.7425,52.7067,52.7246,8996.0
2019-10-30 10:50:00,58.98,58.99,58.96,58.99,40679.0,52.7246,52.7335,52.7067,52.7335,40679.0
2019-10-30 11:00:00,58.98,58.99,58.95,58.97,38155.0,52.7246,52.7335,52.6978,52.7157,38155.0
2019-10-30 11:10:00,58.98,59.01,58.98,59.0,11392.0,52.7246,52.7514,52.7246,52.7425,11392.0
2019-10-30 11:20:00,59.0,59.01,58.97,58.99,16549.0,52.7425,52.7514,52.7157,52.7335,16549.0
2019-10-30 11:30:00,58.99,59.01,58.99,59.01,8892.0,52.7335,52.7514,52.7335,52.7514,8892.0
2019-10-30 11:40:00,59.02,59.02,58.99,59.0,10304.0,52.7603,52.7603,52.7335,52.7425,10304.0
2019-10-30 11:50:00,59.01,59.04,58.99,59.02,20704.0,52.7514,52.7782,52.7335,52.7603,20704.0
2019-10-30 12:00:00,59.02,59.05,59.02,59.04,10751.0,52.7603,52.7872,52.7603,52.7782,10751.0
2019-10-30 12:10:00,59.05,59.06,59.02,59.04,31488.0,52.7872,52.7961,52.7603,52.7782,31488.0
2019-10-30 12:20:00,59.05,59.08,59.04,59.07,32481.0,52.7872,52.814,52.7782,52.805,32481.0
2019-10-30 12:30:00,59.08,59.1,59.07,59.07,50501.0,52.814,52.8319,52.805,52.805,50501.0
2019-10-30 12:40:00,59.08,59.08,59.07,59.07,2968.0,52.814,52.814,52.805,52.805,2968.0
2019-10-30 12:50:00,59.07,59.07,59.05,59.05,1800.0,52.805,52.805,52.7872,52.7872,1800.0
2019-10-30 13:00:00,59.06,59.07,59.04,59.06,25954.0,52.7961,52.805,52.7782,52.7961,25954.0
2019-10-30 13:10:00,59.06,59.08,59.06,59.07,15357.0,52.7961,52.814,52.7961,52.805,15357.0
2019-10-30 13:20:00,59.07,59.08,59.06,59.07,11504.0,52.805,52.814,52.7961,52.805,11504.0
2019-10-30 13:30:00,59.07,59.07,59.02,59.03,12727.0,52.805,52.805,52.7603,52.7693,12727.0
2019-10-30 13:40:00,59.02,59.05,59.0,59.01,43301.0,52.7603,52.7872,52.7425,52.7514,43301.0
2019-10-30 13:50:00,59.0,59.02,58.96,58.98,48044.0,52.7425,52.7603,52.7067,52.7246,48044.0
2019-10-30 14:00:00,58.92,59.01,58.77,59.01,109772.0,52.671,52.7514,52.5369,52.7514,109772.0
2019-10-30 14:10:00,59.01,59.07,58.99,59.06,86934.0,52.7514,52.805,52.7335,52.7961,86934.0
2019-10-30 14:20:00,59.06,59.08,59.02,59.07,26711.0,52.7961,52.814,52.7603,52.805,26711.0
2019-10-30 14:30:00,59.07,59.09,58.85,58.86,130443.0,52.805,52.8229,52.6084,52.6173,130443.0
2019-10-30 14:40:00,58.86,58.96,58.81,58.96,70467.0,52.6173,52.7067,52.5726,52.7067,70467.0
2019-10-30 14:50:00,58.97,59.16,58.97,59.16,107062.0,52.7157,52.8855,52.7157,52.8855,107062.0
2019-10-30 15:00:00,59.16,59.24,59.15,59.24,38661.0,52.8855,52.957,52.8766,52.957,38661.0
2019-10-30 15:10:00,59.25,59.3,59.24,59.3,92541.0,52.966,53.0107,52.957,53.0107,92541.0
2019-10-30 15:20:00,59.3,59.36,59.29,59.3,45965.0,53.0107,53.0643,53.0017,53.0107,45965.0
2019-10-30 15:30:00,59.3,59.34,59.3,59.32,15460.0,53.0107,53.0464,53.0107,53.0285,15460.0
2019-10-30 15:40:00,59.33,59.35,59.32,59.33,30846.0,53.0375,53.0553,53.0285,53.0375,30846.0
2019-10-30 15:50:00,59.33,59.39,59.32,59.39,251803.0,53.0375,53.0911,53.0285,53.0911,251803.0
2019-10-31 09:30:00,59.15,59.15,59.04,59.05,63191.0,52.8766,52.8766,52.7782,52.7872,63191.0
2019-10-31 09:40:00,59.05,59.08,58.96,58.96,82721.0,52.7872,52.814,52.7067,52.7067,82721.0
2019-10-31 09:50:00,58.95,58.98,58.92,58.94,41835.0,52.6978,52.7246,52.671,52.6888,41835.0
2019-10-31 10:00:00,58.93,58.94,58.89,58.94,43967.0,52.6799,52.6888,52.6441,52.6888,43967.0
2019-10-31 10:10:00,58.94,58.94,58.86,58.9,38356.0,52.6888,52.6888,52.6173,52.6531,38356.0
2019-10-31 10:20:00,58.9,58.9,58.79,58.83,319486.0,52.6531,52.6531,52.5547,52.5905,319486.0
2019-10-31 10:30:00,58.83,58.83,58.77,58.81,89547.0,52.5905,52.5905,52.5369,52.5726,89547.0
2019-10-31 10:40:00,58.81,58.9,58.81,58.9,28496.0,52.5726,52.6531,52.5726,52.6531,28496.0
2019-10-31 10:50:00,58.91,58.94,58.9,58.93,38786.0,52.662,52.6888,52.6531,52.6799,38786.0
2019-10-31 11:00:00,58.93,58.94,58.87,58.92,36270.0,52.6799,52.6888,52.6263,52.671,36270.0
2019-10-31 11:10:00,58.92,58.94,58.86,58.86,23030.0,52.671,52.6888,52.6173,52.6173,23030.0
2019-10-31 11:20:00,58.87,58.9,58.84,58.86,30936.0,52.6263,52.6531,52.5994,52.6173,30936.0
2019-10-31 11:30:00,58.87,58.89,58.85,58.89,33289.0,52.6263,52.6441,52.6084,52.6441,33289.0
2019-10-31 11:40:00,58.89,58.92,58.88,58.9,22335.0,52.6441,52.671,52.6352,52.6531,22335.0
2019-10-31 11:50:00,58.92,58.92,58.85,58.86,19849.0,52.671,52.671,52.6084,52.6173,19849.0
2019-10-31 12:00:00,58.86,58.88,58.8,58.81,33015.0,52.6173,52.6352,52.5637,52.5726,33015.0
2019-10-31 12:10:00,58.81,58.82,58.78,58.78,30442.0,52.5726,52.5816,52.5458,52.5458,30442.0
2019-10-31 12:20:00,58.78,58.81,58.76,58.81,20205.0,52.5458,52.5726,52.5279,52.5726,20205.0
2019-10-31 12:30:00,58.8,58.82,58.78,58.78,27999.0,52.5637,52.5816,52.5458,52.5458,27999.0
2019-10-31 12:40:00,58.78,58.79,58.74,58.74,11825.0,52.5458,52.5547,52.51,52.51,11825.0
2019-10-31 12:50:00,58.74,58.77,58.73,58.76,22130.0,52.51,52.5369,52.5011,52.5279,22130.0
2019-10-31 13:00:00,58.76,58.77,58.73,58.76,29362.0,52.5279,52.5369,52.5011,52.5279,29362.0
2019-10-31 13:10:00,58.77,58.77,58.72,58.75,81157.0,52.5369,52.5369,52.4922,52.519,81157.0
2019-10-31 13:20:00,58.75,58.76,58.73,58.73,9833.0,52.519,52.5279,52.5011,52.5011,9833.0
2019-10-31 13:30:00,58.73,58.78,58.73,58.77,38015.0,52.5011,52.5458,52.5011,52.5369,38015.0
2019-10-31 13:40:00,58.77,58.78,58.75,58.75,19700.0,52.5369,52.5458,52.519,52.519,19700.0
2019-10-31 13:50:00,58.74,58.75,58.72,58.73,21995.0,52.51,52.519,52.4922,52.5011,21995.0
2019-10-31 14:00:00,58.73,58.73,58.7,58.72,30352.0,52.5011,52.5011,52.4743,52.4922,30352.0
2019-10-31 14:10:00,58.72,58.74,58.69,58.71,24657.0,52.4922,52.51,52.4653,52.4832,24657.0
2019-10-31 14:20:00,58.71,58.75,58.69,58.75,28973.0,52.4832,52.519,52.4653,52.519,28973.0
2019-10-31 14:30:00,58.74,58.76,58.73,58.73,31811.0,52.51,52.5279,52.5011,52.5011,31811.0
2019-10-31 14:40:00,58.72,58.73,58.63,58.68,55904.0,52.4922,52.5011,52.4117,52.4564,55904.0
2019-10-31 14:50:00,58.67,58.71,58.66,58.71,5500.0,52.4475,52.4832,52.4385,52.4832,5500.0
2019-10-31 15:00:00,58.73,58.78,58.71,58.76,38451.0,52.5011,52.5458,52.4832,52.5279,38451.0
2019-10-31 15:10:00,58.76,58.81,58.75,58.79,27406.0,52.5279,52.5726,52.519,52.5547,27406.0
2019-10-31 15:20:00,58.79,58.79,58.74,58.75,60310.0,52.5547,52.5547,52.51,52.519,60310.0
2019-10-31 15:30:00,58.76,58.82,58.76,58.79,51587.0,52.5279,52.5816,52.5279,52.5547,51587.0
2019-10-31 15:40:00,58.8,58.8,58.76,58.78,29962.0,52.5637,52.5637,52.5279,52.5458,29962.0
2019-10-31 15:50:00,58.78,58.93,58.74,58.92,244587.0,52.5458,52.6799,52.51,52.671,244587.0
2019-11-01 09:30:00,59.75,59.75,59.71,59.73,54515.0,53.4129,53.4129,53.3772,53.395,54515.0
2019-11-01 09:40:00,59.73,59.77,59.7,59.76,31202.0,53.395,53.4308,53.3682,53.4219,31202.0
2019-11-01 09:50:00,59.76,59.81,59.75,59.77,74212.0,53.4219,53.4666,53.4129,53.4308,74212.0
2019-11-01 10:00:00,59.76,59.93,59.73,59.85,294332.0,53.4219,53.5738,53.395,53.5023,294332.0
2019-11-01 10:10:00,59.85,59.96,59.85,59.96,147783.0,53.5023,53.6007,53.5023,53.6007,147783.0
2019-11-01 10:20:00,59.96,60.0,59.94,59.98,80902.0,53.6007,53.6364,53.5828,53.6185,80902.0
2019-11-01 10:30:00,59.99,60.0,59.94,59.95,160615.0,53.6275,53.6364,53.5828,53.5917,160615.0
2019-11-01 10:40:00,59.95,59.99,59.94,59.97,43648.0,53.5917,53.6275,53.5828,53.6096,43648.0
2019-11-01 10:50:00,59.98,60.01,59.98,60.01,33729.0,53.6185,53.6453,53.6185,53.6453,33729.0
2019-11-01 11:00:00,60.0,60.05,59.97,60.05,65815.0,53.6364,53.6811,53.6096,53.6811,65815.0
2019-11-01 11:10:00,60.05,60.05,60.01,60.01,15192.0,53.6811,53.6811,53.6453,53.6453,15192.0
2019-11-01 11:20:00,60.01,60.01,59.93,59.95,54713.0,53.6453,53.6453,53.5738,53.5917,54713.0
2019-11-01 11:30:00,59.95,59.99,59.94,59.99,12770.0,53.5917,53.6275,53.5828,53.6275,12770.0
2019-11-01 11:40:00,60.0,60.03,59.99,60.01,15598.0,53.6364,53.6632,53.6275,53.6453,15598.0
2019-11-01 11:50:00,60.01,60.01,59.98,60.0,16649.0,53.6453,53.6453,53.6185,53.6364,16649.0
2019-11-01 12:00:00,59.99,59.99,59.93,59.93,32062.0,53.6275,53.6275,53.5738,53.5738,32062.0
2019-11-01 12:10:00,59.93,59.93,59.9,59.91,13632.0,53.5738,53.5738,53.547,53.556,13632.0
2019-11-01 12:20:00,59.91,59.94,59.9,59.92,13617.0,53.556,53.5828,53.547,53.5649,13617.0
2019-11-01 12:30:00,59.92,59.97,59.92,59.95,16805.0,53.5649,53.6096,53.5649,53.5917,16805.0
2019-11-01 12:40:00,59.95,59.98,59.93,59.96,718415.0,53.5917,53.6185,53.5738,53.6007,718415.0
2019-11-01 12:50:00,59.96,59.98,59.95,59.97,40532.0,53.6007,53.6185,53.5917,53.6096,40532.0
2019-11-01 13:00:00,59.97,59.99,59.96,59.98,61064.0,53.6096,53.6275,53.6007,53.6185,61064.0
2019-11-01 13:10:00,59.98,60.07,59.97,60.05,73505.0,53.6185,53.699,53.6096,53.6811,73505.0
2019-11-01 13:20:00,60.05,60.07,60.03,60.04,46688.0,53.6811,53.699,53.6632,53.6722,46688.0
2019-11-01 13:30:00,60.04,60.07,60.03,60.07,44978.0,53.6722,53.699,53.6632,53.699,44978.0
2019-11-01 13:40:00,60.07,60.09,60.05,60.09,58492.0,53.699,53.7169,53.6811,53.7169,58492.0
2019-11-01 13:50:00,60.09,60.11,60.07,60.09,50057.0,53.7169,53.7347,53.699,53.7169,50057.0
2019-11-01 14:00:00,60.09,60.1,60.08,60.09,48647.0,53.7169,53.7258,53.7079,53.7169,48647.0
2019-11-01 14:10:00,60.08,60.12,60.08,60.12,57914.0,53.7079,53.7437,53.7079,53.7437,57914.0
2019-11-01 14:20:00,60.12,60.13,60.09,60.12,56027.0,53.7437,53.7526,53.7169,53.7437,56027.0
2019-11-01 14:30:00,60.13,60.13,60.11,60.13,36609.0,53.7526,53.7526,53.7347,53.7526,36609.0
2019-11-01 14:40:00,60.13,60.13,60.08,60.09,21122.0,53.7526,53.7526,53.7079,53.7169,21122.0
2019-11-01 14:50:00,60.09,60.1,60.06,60.09,95872.0,53.7169,53.7258,53.69,53.7169,95872.0
2019-11-01 15:00:00,60.09,60.1,60.08,60.08,28185.0,53.7169,53.7258,53.7079,53.7079,28185.0
2019-11-01 15:10:00,60.09,60.1,60.08,60.1,37433.0,53.7169,53.7258,53.7079,53.7258,37433.0
2019-11-01 15:20:00,60.09,60.11,60.08,60.11,46968.0,53.7169,53.7347,53.7079,53.7347,46968.0
2019-11-01 15:30:00,60.1,60.12,60.1,60.12,37249.0,53.7258,53.7437,53.7258,53.7437,37249.0
2019-11-01 15:40:00,60.12,60.12,60.08,60.1,91660.0,53.7437,53.7437,53.7079,53.7258,91660.0
2019-11-01 15:50:00,60.1,60.11,60.07,60.1,252904.0,53.7258,53.7347,53.699,53.7258,252904.0
2019-11-04 09:30:00,61.01,61.08,60.99,61.02,188134.0,54.5393,54.6019,54.5214,54.5482,188134.0
2019-11-04 09:40:00,61.02,61.04,60.99,61.01,215434.0,54.5482,54.5661,54.5214,54.5393,215434.0
2019-11-04 09:50:00,61.0,61.01,60.94,60.94,404080.0,54.5303,54.5393,54.4767,54.4767,404080.0
2019-11-04 10:00:00,60.95,60.95,60.87,60.88,200550.0,54.4857,54.4857,54.4141,54.4231,200550.0
2019-11-04 10:10:00,60.88,60.9,60.83,60.84,123156.0,54.4231,54.441,54.3784,54.3873,123156.0
2019-11-04 10:20:00,60.84,60.86,60.83,60.85,138367.0,54.3873,54.4052,54.3784,54.3963,138367.0
2019-11-04 10:30:00,60.85,60.86,60.83,60.86,141074.0,54.3963,54.4052,54.3784,54.4052,141074.0
2019-11-04 10:40:00,60.86,60.87,60.85,60.86,97072.0,54.4052,54.4141,54.3963,54.4052,97072.0
2019-11-04 10:50:00,60.86,60.86,60.84,60.86,100549.0,54.4052,54.4052,54.3873,54.4052,100549.0
2019-11-04 11:00:00,60.86,60.93,60.85,60.92,119557.0,54.4052,54.4678,54.3963,54.4588,119557.0
2019-11-04 11:10:00,60.91,60.92,60.88,60.89,65138.0,54.4499,54.4588,54.4231,54.432,65138.0
2019-11-04 11:20:00,60.89,60.89,60.83,60.84,151378.0,54.432,54.432,54.3784,54.3873,151378.0
2019-11-04 11:30:00,60.84,60.85,60.83,60.85,91472.0,54.3873,54.3963,54.3784,54.3963,91472.0
2019-11-04 11:40:00,60.85,60.85,60.81,60.83,80786.0,54.3963,54.3963,54.3605,54.3784,80786.0
2019-11-04 11:50:00,60.83,60.83,60.8,60.8,54893.0,54.3784,54.3784,54.3516,54.3516,54893.0
2019-11-04 12:00:00,60.8,60.8,60.78,60.8,104623.0,54.3516,54.3516,54.3337,54.3516,104623.0
2019-11-04 12:10:00,60.8,60.84,60.8,60.83,56706.0,54.3516,54.3873,54.3516,54.3784,56706.0
2019-11-04 12:20:00,60.83,60.84,60.82,60.84,39435.0,54.3784,54.3873,54.3694,54.3873,39435.0
2019-11-04 12:30:00,60.83,60.84,60.83,60.83,55358.0,54.3784,54.3873,54.3784,54.3784,55358.0
2019-11-04 12:40:00,60.83,60.85,60.83,60.84,64531.0,54.3784,54.3963,54.3784,54.3873,64531.0
2019-11-04 12:50:00,60.84,60.85,60.83,60.85,59743.0,54.3873,54.3963,54.3784,54.3963,59743.0
2019-11-04 13:00:00,60.85,60.86,60.84,60.86,63601.0,54.3963,54.4052,54.3873,54.4052,63601.0
2019-11-04 13:10:00,60.86,60.86,60.85,60.86,39409.0,54.4052,54.4052,54.3963,54.4052,39409.0
2019-11-04 13:20:00,60.86,60.86,60.85,60.85,156413.0,54.4052,54.4052,54.3963,54.3963,156413.0
2019-11-04 13:30:00,60.85,60.86,60.85,60.86,55442.0,54.3963,54.4052,54.3963,54.4052,55442.0
2019-11-04 13:40:00,60.85,60.86,60.84,60.84,73715.0,54.3963,54.4052,54.3873,54.3873,73715.0
2019-11-04 13:50:00,60.85,60.85,60.79,60.79,188076.0,54.3963,54.3963,54.3426,54.3426,188076.0
2019-11-04 14:00:00,60.8,60.8,60.76,60.77,95269.0,54.3516,54.3516,54.3158,54.3247,95269.0
2019-11-04 14:10:00,60.77,60.77,60.75,60.75,103235.0,54.3247,54.3247,54.3069,54.3069,103235.0
2019-11-04 14:20:00,60.75,60.76,60.74,60.76,106580.0,54.3069,54.3158,54.2979,54.3158,106580.0
2019-11-04 14:30:00,60.76,60.76,60.74,60.76,110327.0,54.3158,54.3158,54.2979,54.3158,110327.0
2019-11-04 14:40:00,60.76,60.76,60.71,60.73,149350.0,54.3158,54.3158,54.2711,54.289,149350.0
2019-11-04 14:50:00,60.73,60.74,60.72,60.73,49063.0,54.289,54.2979,54.28,54.289,49063.0
2019-11-04 15:00:00,60.73,60.74,60.72,60.73,127820.0,54.289,54.2979,54.28,54.289,127820.0
2019-11-04 15:10:00,60.72,60.73,60.7,60.71,82002.0,54.28,54.289,54.2622,54.2711,82002.0
2019-11-04 15:20:00,60.71,60.72,60.7,60.72,102100.0,54.2711,54.28,54.2622,54.28,102100.0
2019-11-04 15:30:00,60.71,60.73,60.71,60.72,126583.0,54.2711,54.289,54.2711,54.28,126583.0
2019-11-04 15:40:00,60.71,60.72,60.68,60.72,187227.0,54.2711,54.28,54.2443,54.28,187227.0
2019-11-04 15:50:00,60.72,60.73,60.61,60.66,430460.0,54.28,54.289,54.1817,54.2264,430460.0
2019-11-05 09:30:00,61.39,61.44,61.29,61.31,340431.0,54.879,54.9237,54.7896,54.8075,340431.0
2019-11-05 09:40:00,61.31,61.38,61.29,61.38,179732.0,54.8075,54.87,54.7896,54.87,179732.0
2019-11-05 09:50:00,61.38,61.4,61.36,61.4,197614.0,54.87,54.8879,54.8522,54.8879,197614.0
2019-11-05 10:00:00,61.4,61.41,61.26,61.28,274158.0,54.8879,54.8969,54.7628,54.7807,274158.0
2019-11-05 10:10:00,61.28,61.34,61.23,61.33,298570.0,54.7807,54.8343,54.736,54.8254,298570.0
2019-11-05 10:20:00,61.32,61.33,61.17,61.18,76979.0,54.8164,54.8254,54.6823,54.6913,76979.0
2019-11-05 10:30:00,61.17,61.2,61.15,61.16,54250.0,54.6823,54.7091,54.6644,54.6734,54250.0
2019-11-05 10:40:00,61.15,61.18,61.11,61.18,103987.0,54.6644,54.6913,54.6287,54.6913,103987.0
2019-11-05 10:50:00,61.18,61.25,61.15,61.24,80313.0,54.6913,54.7538,54.6644,54.7449,80313.0
2019-11-05 11:00:00,61.24,61.29,61.24,61.26,36713.0,54.7449,54.7896,54.7449,54.7628,36713.0
2019-11-05 11:10:00,61.26,61.31,61.25,61.27,89771.0,54.7628,54.8075,54.7538,54.7717,89771.0
2019-11-05 11:20:00,61.27,61.31,61.25,61.31,70659.0,54.7717,54.8075,54.7538,54.8075,70659.0
2019-11-05 11:30:00,61.31,61.32,61.26,61.27,69583.0,54.8075,54.8164,54.7628,54.7717,69583.0
2019-11-05 11:40:00,61.27,61.28,61.23,61.23,57580.0,54.7717,54.7807,54.736,54.736,57580.0
2019-11-05 11:50:00,61.23,61.32,61.22,61.31,55914.0,54.736,54.8164,54.727,54.8075,55914.0
2019-11-05 12:00:00,61.31,61.34,61.3,61.33,41185.0,54.8075,54.8343,54.7985,54.8254,41185.0
2019-11-05 12:10:00,61.33,61.37,61.29,61.33,88252.0,54.8254,54.8611,54.7896,54.8254,88252.0
2019-11-05 12:20:00,61.34,61.35,61.3,61.33,24337.0,54.8343,54.8432,54.7985,54.8254,24337.0
2019-11-05 12:30:00,61.33,61.37,61.31,61.36,30805.0,54.8254,54.8611,54.8075,54.8522,30805.0
2019-11-05 12:40:00,61.37,61.39,61.35,61.38,45042.0,54.8611,54.879,54.8432,54.87,45042.0
2019-11-05 12:50:00,61.38,61.39,61.36,61.39,32183.0,54.87,54.879,54.8522,54.879,32183.0
2019-11-05 13:00:00,61.38,61.4,61.37,61.39,44545.0,54.87,54.8879,54.8611,54.879,44545.0
2019-11-05 13:10:00,61.39,61.4,61.36,61.38,31516.0,54.879,54.8879,54.8522,54.87,31516.0
2019-11-05 13:20:00,61.38,61.42,61.37,61.41,29486.0,54.87,54.9058,54.8611,54.8969,29486.0
2019-11-05 13:30:00,61.41,61.42,61.4,61.41,43575.0,54.8969,54.9058,54.8879,54.8969,43575.0
2019-11-05 13:40:00,61.42,61.44,61.41,61.41,58884.0,54.9058,54.9237,54.8969,54.8969,58884.0
2019-11-05 13:50:00,61.41,61.44,61.41,61.44,44485.0,54.8969,54.9237,54.8969,54.9237,44485.0
2019-11-05 14:00:00,61.44,61.45,61.43,61.44,69297.0,54.9237,54.9326,54.9147,54.9237,69297.0
2019-11-05 14:10:00,61.43,61.45,61.42,61.44,43704.0,54.9147,54.9326,54.9058,54.9237,43704.0
2019-11-05 14:20:00,61.44,61.45,61.43,61.45,20697.0,54.9237,54.9326,54.9147,54.9326,20697.0
2019-11-05 14:30:00,61.45,61.46,61.43,61.45,186074.0,54.9326,54.9416,54.9147,54.9326,186074.0
2019-11-05 14:40:00,61.44,61.45,61.42,61.43,135804.0,54.9237,54.9326,54.9058,54.9147,135804.0
2019-11-05 14:50:00,61.44,61.46,61.42,61.45,77322.0,54.9237,54.9416,54.9058,54.9326,77322.0
2019-11-05 15:00:00,61.45,61.47,61.43,61.45,51886.0,54.9326,54.9505,54.9147,54.9326,51886.0
2019-11-05 15:10:00,61.45,61.46,61.43,61.43,35740.0,54.9326,54.9416,54.9147,54.9147,35740.0
2019-11-05 15:20:00,61.44,61.46,61.42,61.46,164682.0,54.9237,54.9416,54.9058,54.9416,164682.0
2019-11-05 15:30:00,61.45,61.46,61.41,61.42,56512.0,54.9326,54.9416,54.8969,54.9058,56512.0
2019-11-05 15:40:00,61.43,61.43,61.37,61.38,78111.0,54.9147,54.9147,54.8611,54.87,78111.0
2019-11-05 15:50:00,61.37,61.38,61.33,61.38,297749.0,54.8611,54.87,54.8254,54.87,297749.0
2019-11-06 09:30:00,61.27,61.28,61.05,61.06,225335.0,54.7717,54.7807,54.575,54.584,225335.0
2019-11-06 09:40:00,61.06,61.11,61.06,61.07,190076.0,54.584,54.6287,54.584,54.5929,190076.0
2019-11-06 09:50:00,61.07,61.13,61.06,61.11,175191.0,54.5929,54.6466,54.584,54.6287,175191.0
2019-11-06 10:00:00,61.11,61.15,61.11,61.14,192909.0,54.6287,54.6644,54.6287,54.6555,192909.0
2019-11-06 10:10:00,61.15,61.17,61.13,61.15,138865.0,54.6644,54.6823,54.6466,54.6644,138865.0
2019-11-06 10:20:00,61.15,61.19,61.14,61.17,116759.0,54.6644,54.7002,54.6555,54.6823,116759.0
2019-11-06 10:30:00,61.17,61.17,61.13,61.15,133073.0,54.6823,54.6823,54.6466,54.6644,133073.0
2019-11-06 10:40:00,61.15,61.16,61.11,61.11,109391.0,54.6644,54.6734,54.6287,54.6287,109391.0
2019-11-06 10:50:00,61.11,61.12,61.09,61.11,85361.0,54.6287,54.6376,54.6108,54.6287,85361.0
2019-11-06 11:00:00,61.1,61.15,61.1,61.14,133614.0,54.6197,54.6644,54.6197,54.6555,133614.0
2019-11-06 11:10:00,61.14,61.15,61.12,61.14,124723.0,54.6555,54.6644,54.6376,54.6555,124723.0
2019-11-06 11:20:00,61.14,61.15,61.09,61.09,68367.0,54.6555,54.6644,54.6108,54.6108,68367.0
2019-11-06 11:30:00,61.09,61.16,61.09,61.14,67574.0,54.6108,54.6734,54.6108,54.6555,67574.0
2019-11-06 11:40:00,61.14,61.15,60.96,61.0,380802.0,54.6555,54.6644,54.4946,54.5303,380802.0
2019-11-06 11:50:00,60.98,60.99,60.81,60.96,307292.0,54.5125,54.5214,54.3605,54.4946,307292.0
2019-11-06 12:00:00,60.96,60.99,60.92,60.97,93771.0,54.4946,54.5214,54.4588,54.5035,93771.0
2019-11-06 12:10:00,60.96,60.97,60.92,60.93,34199.0,54.4946,54.5035,54.4588,54.4678,34199.0
2019-11-06 12:20:00,60.93,60.94,60.8,60.82,137254.0,54.4678,54.4767,54.3516,54.3694,137254.0
2019-11-06 12:30:00,60.82,60.82,60.8,60.82,79717.0,54.3694,54.3694,54.3516,54.3694,79717.0
2019-11-06 12:40:00,60.82,60.82,60.77,60.78,38811.0,54.3694,54.3694,54.3247,54.3337,38811.0
2019-11-06 12:50:00,60.78,60.78,60.75,60.78,38093.0,54.3337,54.3337,54.3069,54.3337,38093.0
2019-11-06 13:00:00,60.78,60.8,60.7,60.73,127010.0,54.3337,54.3516,54.2622,54.289,127010.0
2019-11-06 13:10:00,60.72,60.78,60.71,60.77,91219.0,54.28,54.3337,54.2711,54.3247,91219.0
2019-11-06 13:20:00,60.77,60.8,60.76,60.78,81737.0,54.3247,54.3516,54.3158,54.3337,81737.0
2019-11-06 13:30:00,60.79,60.81,60.77,60.8,92647.0,54.3426,54.3605,54.3247,54.3516,92647.0
2019-11-06 13:40:00,60.8,60.81,60.78,60.78,36082.0,54.3516,54.3605,54.3337,54.3337,36082.0
2019-11-06 13:50:00,60.78,60.8,60.78,60.79,55976.0,54.3337,54.3516,54.3337,54.3426,55976.0
2019-11-06 14:00:00,60.79,60.81,60.78,60.8,68391.0,54.3426,54.3605,54.3337,54.3516,68391.0
2019-11-06 14:10:00,60.8,60.81,60.79,60.79,81586.0,54.3516,54.3605,54.3426,54.3426,81586.0
2019-11-06 14:20:00,60.79,60.8,60.76,60.77,143890.0,54.3426,54.3516,54.3158,54.3247,143890.0
2019-11-06 14:30:00,60.77,60.78,60.75,60.75,53647.0,54.3247,54.3337,54.3069,54.3069,53647.0
2019-11-06 14:40:00,60.75,60.77,60.75,60.76,61715.0,54.3069,54.3247,54.3069,54.3158,61715.0
2019-11-06 14:50:00,60.76,60.79,60.76,60.78,87929.0,54.3158,54.3426,54.3158,54.3337,87929.0
2019-11-06 15:00:00,60.79,60.79,60.77,60.77,65252.0,54.3426,54.3426,54.3247,54.3247,65252.0
2019-11-06 15:10:00,60.78,60.8,60.75,60.76,243677.0,54.3337,54.3516,54.3069,54.3158,243677.0
2019-11-06 15:20:00,60.77,60.79,60.74,60.76,72935.0,54.3247,54.3426,54.2979,54.3158,72935.0
2019-11-06 15:30:00,60.75,60.76,60.73,60.73,57116.0,54.3069,54.3158,54.289,54.289,57116.0
2019-11-06 15:40:00,60.74,60.75,60.73,60.73,115124.0,54.2979,54.3069,54.289,54.289,115124.0
2019-11-06 15:50:00,60.73,60.77,60.69,60.75,595881.0,54.289,54.3247,54.2532,54.3069,595881.0
2019-11-07 09:30:00,61.7,61.74,61.66,61.73,163640.0,55.1561,55.1919,55.1204,55.1829,163640.0
2019-11-07 09:40:00,61.73,61.78,61.73,61.73,112443.0,55.1829,55.2276,55.1829,55.1829,112443.0
2019-11-07 09:50:00,61.73,61.75,61.72,61.73,73159.0,55.1829,55.2008,55.174,55.1829,73159.0
2019-11-07 10:00:00,61.74,61.74,61.66,61.69,86574.0,55.1919,55.1919,55.1204,55.1472,86574.0
2019-11-07 10:10:00,61.69,61.74,61.68,61.73,36776.0,55.1472,55.1919,55.1382,55.1829,36776.0
2019-11-07 10:20:00,61.73,61.74,61.7,61.7,34978.0,55.1829,55.1919,55.1561,55.1561,34978.0
2019-11-07 10:30:00,61.71,61.74,61.7,61.71,35059.0,55.165,55.1919,55.1561,55.165,35059.0
2019-11-07 10:40:00,61.72,61.72,61.68,61.69,16700.0,55.174,55.174,55.1382,55.1472,16700.0
2019-11-07 10:50:00,61.69,61.72,61.66,61.69,89175.0,55.1472,55.174,55.1204,55.1472,89175.0
2019-11-07 11:00:00,61.68,61.68,61.61,61.61,66818.0,55.1382,55.1382,55.0757,55.0757,66818.0
2019-11-07 11:10:00,61.62,61.65,61.61,61.64,88326.0,55.0846,55.1114,55.0757,55.1025,88326.0
2019-11-07 11:20:00,61.64,61.65,61.6,61.61,70654.0,55.1025,55.1114,55.0667,55.0757,70654.0
2019-11-07 11:30:00,61.61,61.65,61.59,61.62,70549.0,55.0757,55.1114,55.0578,55.0846,70549.0
2019-11-07 11:40:00,61.63,61.64,61.6,61.61,73314.0,55.0935,55.1025,55.0667,55.0757,73314.0
2019-11-07 11:50:00,61.6,61.77,61.58,61.74,153378.0,55.0667,55.2187,55.0488,55.1919,153378.0
2019-11-07 12:00:00,61.74,61.76,61.67,61.73,87566.0,55.1919,55.2097,55.1293,55.1829,87566.0
2019-11-07 12:10:00,61.73,61.77,61.72,61.76,45634.0,55.1829,55.2187,55.174,55.2097,45634.0
2019-11-07 12:20:00,61.76,61.82,61.75,61.82,20285.0,55.2097,55.2634,55.2008,55.2634,20285.0
2019-11-07 12:30:00,61.83,61.85,61.81,61.83,22557.0,55.2723,55.2902,55.2544,55.2723,22557.0
2019-11-07 12:40:00,61.83,61.84,61.77,61.78,31761.0,55.2723,55.2813,55.2187,55.2276,31761.0
2019-11-07 12:50:00,61.79,61.81,61.77,61.8,51386.0,55.2366,55.2544,55.2187,55.2455,51386.0
2019-11-07 13:00:00,61.8,61.83,61.78,61.79,32939.0,55.2455,55.2723,55.2276,55.2366,32939.0
2019-11-07 13:10:00,61.8,61.83,61.79,61.82,20431.0,55.2455,55.2723,55.2366,55.2634,20431.0
2019-11-07 13:20:00,61.82,61.84,61.81,61.82,17600.0,55.2634,55.2813,55.2544,55.2634,17600.0
2019-11-07 13:30:00,61.82,61.82,61.79,61.82,17086.0,55.2634,55.2634,55.2366,55.2634,17086.0
2019-11-07 13:40:00,61.82,61.82,61.79,61.8,11198.0,55.2634,55.2634,55.2366,55.2455,11198.0
2019-11-07 13:50:00,61.8,61.81,61.77,61.78,23040.0,55.2455,55.2544,55.2187,55.2276,23040.0
2019-11-07 14:00:00,61.78,61.79,61.77,61.77,36387.0,55.2276,55.2366,55.2187,55.2187,36387.0
2019-11-07 14:10:00,61.78,61.79,61.76,61.78,27294.0,55.2276,55.2366,55.2097,55.2276,27294.0
2019-11-07 14:20:00,61.78,61.78,61.76,61.76,13996.0,55.2276,55.2276,55.2097,55.2097,13996.0
2019-11-07 14:30:00,61.77,61.77,61.74,61.75,20062.0,55.2187,55.2187,55.1919,55.2008,20062.0
2019-11-07 14:40:00,61.75,61.76,61.59,61.63,386734.0,55.2008,55.2097,55.0578,55.0935,386734.0
2019-11-07 14:50:00,61.62,61.63,61.58,61.62,114138.0,55.0846,55.0935,55.0488,55.0846,114138.0
2019-11-07 15:00:00,61.61,61.65,61.6,61.62,37822.0,55.0757,55.1114,55.0667,55.0846,37822.0
2019-11-07 15:10:00,61.61,61.62,61.51,61.51,22750.0,55.0757,55.0846,54.9863,54.9863,22750.0
2019-11-07 15:20:00,61.51,61.52,61.47,61.52,61802.0,54.9863,54.9952,54.9505,54.9952,61802.0
2019-11-07 15:30:00,61.52,61.57,61.51,61.55,52968.0,54.9952,55.0399,54.9863,55.022,52968.0
2019-11-07 15:40:00,61.55,61.57,61.52,61.57,83980.0,55.022,55.0399,54.9952,55.0399,83980.0
2019-11-07 15:50:00,61.57,61.57,61.49,61.52,340173.0,55.0399,55.0399,54.9684,54.9952,340173.0
2019-11-08 09:30:00,61.06,61.11,61.0,61.08,195749.0,54.584,54.6287,54.5303,54.6019,195749.0
2019-11-08 09:40:00,61.08,61.13,61.08,61.11,80604.0,54.6019,54.6466,54.6019,54.6287,80604.0
2019-11-08 09:50:00,61.11,61.11,60.88,60.89,304667.0,54.6287,54.6287,54.4231,54.432,304667.0
2019-11-08 10:00:00,60.9,60.98,60.85,60.92,159094.0,54.441,54.5125,54.3963,54.4588,159094.0
2019-11-08 10:10:00,60.92,60.97,60.89,60.97,197558.0,54.4588,54.5035,54.432,54.5035,197558.0
2019-11-08 10:20:00,60.97,60.99,60.93,60.98,110598.0,54.5035,54.5214,54.4678,54.5125,110598.0
2019-11-08 10:30:00,60.98,60.98,60.94,60.95,41929.0,54.5125,54.5125,54.4767,54.4857,41929.0
2019-11-08 10:40:00,60.95,61.0,60.94,60.98,42703.0,54.4857,54.5303,54.4767,54.5125,42703.0
2019-11-08 10:50:00,60.98,60.99,60.94,60.96,32843.0,54.5125,54.5214,54.4767,54.4946,32843.0
2019-11-08 11:00:00,60.96,60.99,60.95,60.98,29813.0,54.4946,54.5214,54.4857,54.5125,29813.0
2019-11-08 11:10:00,60.98,61.02,60.97,60.99,169735.0,54.5125,54.5482,54.5035,54.5214,169735.0
2019-11-08 11:20:00,60.99,61.0,60.94,60.95,94111.0,54.5214,54.5303,54.4767,54.4857,94111.0
2019-11-08 11:30:00,60.96,61.03,60.95,61.03,63816.0,54.4946,54.5572,54.4857,54.5572,63816.0
2019-11-08 11:40:00,61.03,61.06,61.01,61.05,66979.0,54.5572,54.584,54.5393,54.575,66979.0
2019-11-08 11:50:00,61.05,61.06,61.04,61.05,34535.0,54.575,54.584,54.5661,54.575,34535.0
2019-11-08 12:00:00,61.05,61.07,61.04,61.05,72971.0,54.575,54.5929,54.5661,54.575,72971.0
2019-11-08 12:10:00,61.06,61.07,61.05,61.07,45648.0,54.584,54.5929,54.575,54.5929,45648.0
2019-11-08 12:20:00,61.07,61.08,61.06,61.08,38511.0,54.5929,54.6019,54.584,54.6019,38511.0
2019-11-08 12:30:00,61.08,61.08,61.06,61.07,28844.0,54.6019,54.6019,54.584,54.5929,28844.0
2019-11-08 12:40:00,61.07,61.08,61.04,61.05,32312.0,54.5929,54.6019,54.5661,54.575,32312.0
2019-11-08 12:50:00,61.05,61.06,61.04,61.05,30019.0,54.575,54.584,54.5661,54.575,30019.0
2019-11-08 13:00:00,61.05,61.07,61.05,61.05,29199.0,54.575,54.5929,54.575,54.575,29199.0
2019-11-08 13:10:00,61.05,61.07,61.04,61.07,37199.0,54.575,54.5929,54.5661,54.5929,37199.0
2019-11-08 13:20:00,61.06,61.07,61.05,61.05,15020.0,54.584,54.5929,54.575,54.575,15020.0
2019-11-08 13:30:00,61.05,61.06,61.05,61.05,26229.0,54.575,54.584,54.575,54.575,26229.0
2019-11-08 13:40:00,61.05,61.07,61.03,61.03,40969.0,54.575,54.5929,54.5572,54.5572,40969.0
2019-11-08 13:50:00,61.03,61.03,60.99,60.99,45155.0,54.5572,54.5572,54.5214,54.5214,45155.0
2019-11-08 14:00:00,60.99,61.03,60.99,61.02,35025.0,54.5214,54.5572,54.5214,54.5482,35025.0
2019-11-08 14:10:00,61.01,61.02,61.0,61.01,18176.0,54.5393,54.5482,54.5303,54.5393,18176.0
2019-11-08 14:20:00,61.01,61.01,61.0,61.01,25940.0,54.5393,54.5393,54.5303,54.5393,25940.0
2019-11-08 14:30:00,61.01,61.01,61.0,61.01,15017.0,54.5393,54.5393,54.5303,54.5393,15017.0
2019-11-08 14:40:00,61.0,61.02,60.98,60.99,37094.0,54.5303,54.5482,54.5125,54.5214,37094.0
2019-11-08 14:50:00,61.0,61.02,60.99,61.01,60296.0,54.5303,54.5482,54.5214,54.5393,60296.0
2019-11-08 15:00:00,61.02,61.05,61.01,61.05,27767.0,54.5482,54.575,54.5393,54.575,27767.0
2019-11-08 15:10:00,61.05,61.07,61.04,61.07,57076.0,54.575,54.5929,54.5661,54.5929,57076.0
2019-11-08 15:20:00,61.07,61.1,61.05,61.05,184131.0,54.5929,54.6197,54.575,54.575,184131.0
2019-11-08 15:30:00,61.06,61.07,61.04,61.07,62826.0,54.584,54.5929,54.5661,54.5929,62826.0
2019-11-08 15:40:00,61.07,61.07,61.03,61.05,52230.0,54.5929,54.5929,54.5572,54.575,52230.0
2019-11-08 15:50:00,61.05,61.11,61.04,61.1,172728.0,54.575,54.6287,54.5661,54.6197,172728.0
2019-11-11 09:30:00,60.03,60.14,60.0,60.13,193901.0,53.6632,53.7616,53.6364,53.7526,193901.0
2019-11-11 09:40:00,60.13,60.17,60.09,60.16,77909.0,53.7526,53.7884,53.7169,53.7794,77909.0
2019-11-11 09:50:00,60.15,60.19,60.13,60.19,39427.0,53.7705,53.8063,53.7526,53.8063,39427.0
2019-11-11 10:00:00,60.19,60.2,60.16,60.18,31953.0,53.8063,53.8152,53.7794,53.7973,31953.0
2019-11-11 10:10:00,60.19,60.24,60.19,60.23,48235.0,53.8063,53.851,53.8063,53.842,48235.0
2019-11-11 10:20:00,60.23,60.27,60.23,60.25,49689.0,53.842,53.8778,53.842,53.8599,49689.0
2019-11-11 10:30:00,60.25,60.25,60.22,60.23,51670.0,53.8599,53.8599,53.8331,53.842,51670.0
2019-11-11 10:40:00,60.24,60.26,60.22,60.23,46647.0,53.851,53.8688,53.8331,53.842,46647.0
2019-11-11 10:50:00,60.23,60.24,60.21,60.21,18609.0,53.842,53.851,53.8241,53.8241,18609.0
2019-11-11 11:00:00,60.21,60.25,60.2,60.23,37282.0,53.8241,53.8599,53.8152,53.842,37282.0
2019-11-11 11:10:00,60.23,60.24,60.22,60.23,40107.0,53.842,53.851,53.8331,53.842,40107.0
2019-11-11 11:20:00,60.24,60.24,60.19,60.21,69955.0,53.851,53.851,53.8063,53.8241,69955.0
2019-11-11 11:30:00,60.22,60.25,60.21,60.24,45221.0,53.8331,53.8599,53.8241,53.851,45221.0
2019-11-11 11:40:00,60.24,60.26,60.23,60.25,39472.0,53.851,53.8688,53.842,53.8599,39472.0
2019-11-11 11:50:00,60.25,60.26,60.24,60.26,24363.0,53.8599,53.8688,53.851,53.8688,24363.0
2019-11-11 12:00:00,60.25,60.27,60.23,60.24,40597.0,53.8599,53.8778,53.842,53.851,40597.0
2019-11-11 12:10:00,60.24,60.26,60.23,60.25,23019.0,53.851,53.8688,53.842,53.8599,23019.0
2019-11-11 12:20:00,60.25,60.27,60.22,60.27,24923.0,53.8599,53.8778,53.8331,53.8778,24923.0
2019-11-11 12:30:00,60.27,60.27,60.25,60.27,17755.0,53.8778,53.8778,53.8599,53.8778,17755.0
2019-11-11 12:40:00,60.27,60.27,60.26,60.27,13035.0,53.8778,53.8778,53.8688,53.8778,13035.0
2019-11-11 12:50:00,60.27,60.3,60.26,60.3,59540.0,53.8778,53.9046,53.8688,53.9046,59540.0
2019-11-11 13:00:00,60.3,60.3,60.28,60.29,51264.0,53.9046,53.9046,53.8867,53.8957,51264.0
2019-11-11 13:10:00,60.29,60.3,60.28,60.28,24876.0,53.8957,53.9046,53.8867,53.8867,24876.0
2019-11-11 13:20:00,60.28,60.3,60.27,60.3,18075.0,53.8867,53.9046,53.8778,53.9046,18075.0
2019-11-11 13:30:00,60.3,60.32,60.29,60.3,29909.0,53.9046,53.9225,53.8957,53.9046,29909.0
2019-11-11 13:40:00,60.3,60.32,60.3,60.3,19780.0,53.9046,53.9225,53.9046,53.9046,19780.0
2019-11-11 13:50:00,60.3,60.32,60.3,60.3,50484.0,53.9046,53.9225,53.9046,53.9046,50484.0
2019-11-11 14:00:00,60.3,60.32,60.29,60.32,32676.0,53.9046,53.9225,53.8957,53.9225,32676.0
2019-11-11 14:10:00,60.32,60.33,60.31,60.32,14686.0,53.9225,53.9314,53.9135,53.9225,14686.0
2019-11-11 14:20:00,60.32,60.33,60.31,60.31,20214.0,53.9225,53.9314,53.9135,53.9135,20214.0
2019-11-11 14:30:00,60.31,60.33,60.31,60.31,40059.0,53.9135,53.9314,53.9135,53.9135,40059.0
2019-11-11 14:40:00,60.32,60.32,60.3,60.3,23846.0,53.9225,53.9225,53.9046,53.9046,23846.0
2019-11-11 14:50:00,60.3,60.32,60.3,60.32,59073.0,53.9046,53.9225,53.9046,53.9225,59073.0
2019-11-11 15:00:00,60.32,60.32,60.29,60.3,98229.0,53.9225,53.9225,53.8957,53.9046,98229.0
2019-11-11 15:10:00,60.3,60.31,60.29,60.29,29436.0,53.9046,53.9135,53.8957,53.8957,29436.0
2019-11-11 15:20:00,60.29,60.3,60.28,60.3,26993.0,53.8957,53.9046,53.8867,53.9046,26993.0
2019-11-11 15:30:00,60.3,60.32,60.29,60.32,32890.0,53.9046,53.9225,53.8957,53.9225,32890.0
2019-11-11 15:40:00,60.32,60.32,60.29,60.3,79451.0,53.9225,53.9225,53.8957,53.9046,79451.0
2019-11-11 15:50:00,60.3,60.31,60.28,60.3,200614.0,53.9046,53.9135,53.8867,53.9046,200614.0
2019-11-12 09:30:00,60.62,60.71,60.62,60.65,211013.0,54.1907,54.2711,54.1907,54.2175,211013.0
2019-11-12 09:40:00,60.65,60.66,60.61,60.63,86675.0,54.2175,54.2264,54.1817,54.1996,86675.0
2019-11-12 09:50:00,60.63,60.65,60.62,60.63,69851.0,54.1996,54.2175,54.1907,54.1996,69851.0
2019-11-12 10:00:00,60.64,60.65,60.62,60.63,53619.0,54.2085,54.2175,54.1907,54.1996,53619.0
2019-11-12 10:10:00,60.63,60.64,60.61,60.62,50454.0,54.1996,54.2085,54.1817,54.1907,50454.0
2019-11-12 10:20:00,60.61,60.63,60.59,60.6,65570.0,54.1817,54.1996,54.1638,54.1728,65570.0
2019-11-12 10:30:00,60.59,60.61,60.58,60.61,144672.0,54.1638,54.1817,54.1549,54.1817,144672.0
2019-11-12 10:40:00,60.62,60.63,60.59,60.6,62859.0,54.1907,54.1996,54.1638,54.1728,62859.0
2019-11-12 10:50:00,60.6,60.61,60.57,60.57,25227.0,54.1728,54.1817,54.146,54.146,25227.0
2019-11-12 11:00:00,60.57,60.59,60.56,60.57,54811.0,54.146,54.1638,54.137,54.146,54811.0
2019-11-12 11:10:00,60.58,60.64,60.57,60.64,197311.0,54.1549,54.2085,54.146,54.2085,197311.0
2019-11-12 11:20:00,60.64,60.65,60.6,60.61,140405.0,54.2085,54.2175,54.1728,54.1817,140405.0
2019-11-12 11:30:00,60.61,60.62,60.58,60.6,93396.0,54.1817,54.1907,54.1549,54.1728,93396.0
2019-11-12 11:40:00,60.6,60.6,60.52,60.54,45468.0,54.1728,54.1728,54.1013,54.1191,45468.0
2019-11-12 11:50:00,60.55,60.56,60.5,60.51,42241.0,54.1281,54.137,54.0834,54.0923,42241.0
2019-11-12 12:00:00,60.52,60.53,60.49,60.52,38661.0,54.1013,54.1102,54.0744,54.1013,38661.0
2019-11-12 12:10:00,60.52,60.55,60.49,60.49,24437.0,54.1013,54.1281,54.0744,54.0744,24437.0
2019-11-12 12:20:00,60.49,60.51,60.47,60.48,30869.0,54.0744,54.0923,54.0566,54.0655,30869.0
2019-11-12 12:30:00,60.48,60.5,60.48,60.5,11143.0,54.0655,54.0834,54.0655,54.0834,11143.0
2019-11-12 12:40:00,60.5,60.5,60.45,60.45,44923.0,54.0834,54.0834,54.0387,54.0387,44923.0
2019-11-12 12:50:00,60.44,60.49,60.41,60.48,49879.0,54.0297,54.0744,54.0029,54.0655,49879.0
2019-11-12 13:00:00,60.48,60.51,60.48,60.51,11498.0,54.0655,54.0923,54.0655,54.0923,11498.0
2019-11-12 13:10:00,60.51,60.52,60.47,60.48,30725.0,54.0923,54.1013,54.0566,54.0655,30725.0
2019-11-12 13:20:00,60.49,60.5,60.42,60.42,38810.0,54.0744,54.0834,54.0119,54.0119,38810.0
2019-11-12 13:30:00,60.43,60.43,60.41,60.43,13331.0,54.0208,54.0208,54.0029,54.0208,13331.0
2019-11-12 13:40:00,60.43,60.44,60.41,60.44,15230.0,54.0208,54.0297,54.0029,54.0297,15230.0
2019-11-12 13:50:00,60.45,60.45,60.43,60.44,31482.0,54.0387,54.0387,54.0208,54.0297,31482.0
2019-11-12 14:00:00,60.43,60.43,60.39,60.41,46345.0,54.0208,54.0208,53.985,54.0029,46345.0
2019-11-12 14:10:00,60.41,60.41,60.37,60.38,20390.0,54.0029,54.0029,53.9672,53.9761,20390.0
2019-11-12 14:20:00,60.38,60.38,60.35,60.37,22898.0,53.9761,53.9761,53.9493,53.9672,22898.0
2019-11-12 14:30:00,60.37,60.38,60.34,60.35,37243.0,53.9672,53.9761,53.9403,53.9493,37243.0
2019-11-12 14:40:00,60.36,60.36,60.32,60.32,25634.0,53.9582,53.9582,53.9225,53.9225,25634.0
2019-11-12 14:50:00,60.32,60.33,60.29,60.31,42700.0,53.9225,53.9314,53.8957,53.9135,42700.0
2019-11-12 15:00:00,60.31,60.34,60.3,60.34,49008.0,53.9135,53.9403,53.9046,53.9403,49008.0
2019-11-12 15:10:00,60.34,60.34,60.3,60.31,15250.0,53.9403,53.9403,53.9046,53.9135,15250.0
2019-11-12 15:20:00,60.32,60.32,60.3,60.31,26552.0,53.9225,53.9225,53.9046,53.9135,26552.0
2019-11-12 15:30:00,60.3,60.32,60.28,60.29,33473.0,53.9046,53.9225,53.8867,53.8957,33473.0
2019-11-12 15:40:00,60.29,60.31,60.28,60.3,64037.0,53.8957,53.9135,53.8867,53.9046,64037.0
2019-11-12 15:50:00,60.3,60.31,60.27,60.3,152664.0,53.9046,53.9135,53.8778,53.9046,152664.0
2019-11-13 09:30:00,59.71,59.77,59.66,59.73,161830.0,53.3772,53.4308,53.3325,53.395,161830.0
2019-11-13 09:40:00,59.73,59.75,59.69,59.7,102132.0,53.395,53.4129,53.3593,53.3682,102132.0
2019-11-13 09:50:00,59.69,59.73,59.67,59.73,52588.0,53.3593,53.395,53.3414,53.395,52588.0
2019-11-13 10:00:00,59.73,59.8,59.73,59.78,49092.0,53.395,53.4576,53.395,53.4397,49092.0
2019-11-13 10:10:00,59.78,59.78,59.75,59.78,62022.0,53.4397,53.4397,53.4129,53.4397,62022.0
2019-11-13 10:20:00,59.78,59.79,59.76,59.76,31294.0,53.4397,53.4487,53.4219,53.4219,31294.0
2019-11-13 10:30:00,59.77,59.79,59.69,59.78,78234.0,53.4308,53.4487,53.3593,53.4397,78234.0
2019-11-13 10:40:00,59.79,59.8,59.76,59.77,49281.0,53.4487,53.4576,53.4219,53.4308,49281.0
2019-11-13 10:50:00,59.77,59.79,59.73,59.76,62473.0,53.4308,53.4487,53.395,53.4219,62473.0
2019-11-13 11:00:00,59.76,59.78,59.74,59.75,49104.0,53.4219,53.4397,53.404,53.4129,49104.0
2019-11-13 11:10:00,59.74,59.76,59.7,59.76,71248.0,53.404,53.4219,53.3682,53.4219,71248.0
2019-11-13 11:20:00,59.76,59.76,59.73,59.74,23609.0,53.4219,53.4219,53.395,53.404,23609.0
2019-11-13 11:30:00,59.74,59.76,59.73,59.76,34143.0,53.404,53.4219,53.395,53.4219,34143.0
2019-11-13 11:40:00,59.75,59.8,59.74,59.79,41678.0,53.4129,53.4576,53.404,53.4487,41678.0
2019-11-13 11:50:00,59.79,59.8,59.77,59.79,57604.0,53.4487,53.4576,53.4308,53.4487,57604.0
2019-11-13 12:00:00,59.79,59.8,59.75,59.78,48672.0,53.4487,53.4576,53.4129,53.4397,48672.0
2019-11-13 12:10:00,59.78,59.8,59.77,59.8,15935.0,53.4397,53.4576,53.4308,53.4576,15935.0
2019-11-13 12:20:00,59.79,59.82,59.79,59.82,33104.0,53.4487,53.4755,53.4487,53.4755,33104.0
2019-11-13 12:30:00,59.82,59.86,59.79,59.86,65768.0,53.4755,53.5113,53.4487,53.5113,65768.0
2019-11-13 12:40:00,59.86,59.91,59.86,59.89,61782.0,53.5113,53.556,53.5113,53.5381,61782.0
2019-11-13 12:50:00,59.89,59.9,59.87,59.88,31626.0,53.5381,53.547,53.5202,53.5291,31626.0
2019-11-13 13:00:00,59.89,59.93,59.88,59.92,30306.0,53.5381,53.5738,53.5291,53.5649,30306.0
2019-11-13 13:10:00,59.92,59.92,59.89,59.91,75054.0,53.5649,53.5649,53.5381,53.556,75054.0
2019-11-13 13:20:00,59.91,59.91,59.88,59.89,7590.0,53.556,53.556,53.5291,53.5381,7590.0
2019-11-13 13:30:00,59.88,59.89,59.87,59.88,14123.0,53.5291,53.5381,53.5202,53.5291,14123.0
2019-11-13 13:40:00,59.87,59.91,59.87,59.91,14639.0,53.5202,53.556,53.5202,53.556,14639.0
2019-11-13 13:50:00,59.91,59.92,59.7,59.77,460983.0,53.556,53.5649,53.3682,53.4308,460983.0
2019-11-13 14:00:00,59.76,59.77,59.63,59.69,112350.0,53.4219,53.4308,53.3057,53.3593,112350.0
2019-11-13 14:10:00,59.69,59.7,59.59,59.64,149721.0,53.3593,53.3682,53.2699,53.3146,149721.0
2019-11-13 14:20:00,59.63,59.64,59.56,59.6,32914.0,53.3057,53.3146,53.2431,53.2788,32914.0
2019-11-13 14:30:00,59.61,59.64,59.6,59.61,25199.0,53.2878,53.3146,53.2788,53.2878,25199.0
2019-11-13 14:40:00,59.62,59.65,59.61,59.62,26096.0,53.2967,53.3235,53.2878,53.2967,26096.0
2019-11-13 14:50:00,59.62,59.68,59.61,59.67,45551.0,53.2967,53.3503,53.2878,53.3414,45551.0
2019-11-13 15:00:00,59.68,59.73,59.68,59.7,85998.0,53.3503,53.395,53.3503,53.3682,85998.0
2019-11-13 15:10:00,59.7,59.71,59.68,59.71,38386.0,53.3682,53.3772,53.3503,53.3772,38386.0
2019-11-13 15:20:00,59.71,59.72,59.68,59.72,25143.0,53.3772,53.3861,53.3503,53.3861,25143.0
2019-11-13 15:30:00,59.71,59.72,59.7,59.72,65055.0,53.3772,53.3861,53.3682,53.3861,65055.0
2019-11-13 15:40:00,59.72,59.72,59.71,59.72,93311.0,53.3861,53.3861,53.3772,53.3861,93311.0
2019-11-13 15:50:00,59.72,59.77,59.71,59.74,272088.0,53.3861,53.4308,53.3772,53.404,272088.0
2019-11-14 09:30:00,60.21,60.24,60.15,60.23,183257.0,53.8241,53.851,53.7705,53.842,183257.0
2019-11-14 09:40:00,60.22,60.24,60.2,60.23,96561.0,53.8331,53.851,53.8152,53.842,96561.0
2019-11-14 09:50:00,60.23,60.25,60.22,60.23,38830.0,53.842,53.8599,53.8331,53.842,38830.0
2019-11-14 10:00:00,60.24,60.26,60.23,60.25,59902.0,53.851,53.8688,53.842,53.8599,59902.0
2019-11-14 10:10:00,60.26,60.27,60.24,60.26,53022.0,53.8688,53.8778,53.851,53.8688,53022.0
2019-11-14 10:20:00,60.27,60.27,60.24,60.25,42388.0,53.8778,53.8778,53.851,53.8599,42388.0
2019-11-14 10:30:00,60.24,60.24,60.2,60.21,56239.0,53.851,53.851,53.8152,53.8241,56239.0
2019-11-14 10:40:00,60.21,60.24,60.2,60.24,96357.0,53.8241,53.851,53.8152,53.851,96357.0
2019-11-14 10:50:00,60.24,60.25,60.19,60.19,69434.0,53.851,53.8599,53.8063,53.8063,69434.0
2019-11-14 11:00:00,60.19,60.21,60.17,60.21,57824.0,53.8063,53.8241,53.7884,53.8241,57824.0
2019-11-14 11:10:00,60.21,60.23,60.2,60.23,37385.0,53.8241,53.842,53.8152,53.842,37385.0
2019-11-14 11:20:00,60.23,60.26,60.21,60.22,408250.0,53.842,53.8688,53.8241,53.8331,408250.0
2019-11-14 11:30:00,60.22,60.22,60.13,60.15,147617.0,53.8331,53.8331,53.7526,53.7705,147617.0
2019-11-14 11:40:00,60.14,60.14,60.02,60.07,465686.0,53.7616,53.7616,53.6543,53.699,465686.0
2019-11-14 11:50:00,60.07,60.13,60.06,60.1,129622.0,53.699,53.7526,53.69,53.7258,129622.0
2019-11-14 12:00:00,60.09,60.16,60.08,60.15,36925.0,53.7169,53.7794,53.7079,53.7705,36925.0
2019-11-14 12:10:00,60.15,60.16,60.13,60.16,31303.0,53.7705,53.7794,53.7526,53.7794,31303.0
2019-11-14 12:20:00,60.16,60.19,60.15,60.18,63902.0,53.7794,53.8063,53.7705,53.7973,63902.0
2019-11-14 12:30:00,60.18,60.2,60.17,60.2,19179.0,53.7973,53.8152,53.7884,53.8152,19179.0
2019-11-14 12:40:00,60.2,60.22,60.19,60.21,25773.0,53.8152,53.8331,53.8063,53.8241,25773.0
2019-11-14 12:50:00,60.22,60.22,60.18,60.21,27726.0,53.8331,53.8331,53.7973,53.8241,27726.0
2019-11-14 13:00:00,60.21,60.22,60.19,60.2,45973.0,53.8241,53.8331,53.8063,53.8152,45973.0
2019-11-14 13:10:00,60.2,60.22,60.18,60.21,49098.0,53.8152,53.8331,53.7973,53.8241,49098.0
2019-11-14 13:20:00,60.21,60.21,60.19,60.2,15100.0,53.8241,53.8241,53.8063,53.8152,15100.0
2019-11-14 13:30:00,60.19,60.22,60.19,60.22,28009.0,53.8063,53.8331,53.8063,53.8331,28009.0
2019-11-14 13:40:00,60.22,60.22,60.19,60.22,25575.0,53.8331,53.8331,53.8063,53.8331,25575.0
2019-11-14 13:50:00,60.22,60.23,60.11,60.17,211260.0,53.8331,53.842,53.7347,53.7884,211260.0
2019-11-14 14:00:00,60.16,60.23,60.16,60.23,65261.0,53.7794,53.842,53.7794,53.842,65261.0
2019-11-14 14:10:00,60.22,60.23,60.22,60.23,47302.0,53.8331,53.842,53.8331,53.842,47302.0
2019-11-14 14:20:00,60.23,60.23,60.21,60.23,21502.0,53.842,53.842,53.8241,53.842,21502.0
2019-11-14 14:30:00,60.22,60.23,60.21,60.22,23334.0,53.8331,53.842,53.8241,53.8331,23334.0
2019-11-14 14:40:00,60.22,60.23,60.21,60.23,22031.0,53.8331,53.842,53.8241,53.842,22031.0
2019-11-14 14:50:00,60.23,60.25,60.22,60.23,32116.0,53.842,53.8599,53.8331,53.842,32116.0
2019-11-14 15:00:00,60.23,60.24,60.22,60.23,22417.0,53.842,53.851,53.8331,53.842,22417.0
2019-11-14 15:10:00,60.23,60.24,60.2,60.21,38177.0,53.842,53.851,53.8152,53.8241,38177.0
2019-11-14 15:20:00,60.21,60.3,60.21,60.3,106469.0,53.8241,53.9046,53.8241,53.9046,106469.0
2019-11-14 15:30:00,60.3,60.32,60.29,60.31,49838.0,53.9046,53.9225,53.8957,53.9135,49838.0
2019-11-14 15:40:00,60.31,60.34,60.3,60.33,82659.0,53.9135,53.9403,53.9046,53.9314,82659.0
2019-11-14 15:50:00,60.34,60.36,60.32,60.33,247957.0,53.9403,53.9582,53.9225,53.9314,247957.0
2019-11-15 09:30:00,61.46,61.54,61.46,61.52,89505.0,54.9416,55.0131,54.9416,54.9952,89505.0
2019-11-15 09:40:00,61.52,61.55,61.5,61.51,90873.0,54.9952,55.022,54.9773,54.9863,90873.0
2019-11-15 09:50:00,61.51,61.53,61.45,61.45,182305.0,54.9863,55.0041,54.9326,54.9326,182305.0
2019-11-15 10:00:00,61.44,61.48,61.43,61.47,29653.0,54.9237,54.9594,54.9147,54.9505,29653.0
2019-11-15 10:10:00,61.46,61.51,61.44,61.51,245281.0,54.9416,54.9863,54.9237,54.9863,245281.0
2019-11-15 10:20:00,61.51,61.55,61.49,61.52,64321.0,54.9863,55.022,54.9684,54.9952,64321.0
2019-11-15 10:30:00,61.53,61.56,61.52,61.55,25444.0,55.0041,55.031,54.9952,55.022,25444.0
2019-11-15 10:40:00,61.55,61.58,61.55,61.58,33224.0,55.022,55.0488,55.022,55.0488,33224.0
2019-11-15 10:50:00,61.57,61.58,61.53,61.57,20378.0,55.0399,55.0488,55.0041,55.0399,20378.0
2019-11-15 11:00:00,61.57,61.62,61.56,61.61,38927.0,55.0399,55.0846,55.031,55.0757,38927.0
2019-11-15 11:10:00,61.6,61.62,61.6,61.61,6200.0,55.0667,55.0846,55.0667,55.0757,6200.0
2019-11-15 11:20:00,61.6,61.63,61.6,61.61,38949.0,55.0667,55.0935,55.0667,55.0757,38949.0
2019-11-15 11:30:00,61.62,61.63,61.6,61.6,23146.0,55.0846,55.0935,55.0667,55.0667,23146.0
2019-11-15 11:40:00,61.6,61.62,61.55,61.57,36848.0,55.0667,55.0846,55.022,55.0399,36848.0
2019-11-15 11:50:00,61.56,61.59,61.55,61.59,33732.0,55.031,55.0578,55.022,55.0578,33732.0
2019-11-15 12:00:00,61.59,61.62,61.59,61.6,194899.0,55.0578,55.0846,55.0578,55.0667,194899.0
2019-11-15 12:10:00,61.6,61.61,61.56,61.58,65214.0,55.0667,55.0757,55.031,55.0488,65214.0
2019-11-15 12:20:00,61.58,61.58,61.55,61.58,34330.0,55.0488,55.0488,55.022,55.0488,34330.0
2019-11-15 12:30:00,61.57,61.58,61.57,61.58,8488.0,55.0399,55.0488,55.0399,55.0488,8488.0
2019-11-15 12:40:00,61.58,61.61,61.57,61.6,10923.0,55.0488,55.0757,55.0399,55.0667,10923.0
2019-11-15 12:50:00,61.61,61.61,61.57,61.58,14086.0,55.0757,55.0757,55.0399,55.0488,14086.0
2019-11-15 13:00:00,61.57,61.58,61.57,61.57,6017.0,55.0399,55.0488,55.0399,55.0399,6017.0
2019-11-15 13:10:00,61.57,61.59,61.57,61.59,10597.0,55.0399,55.0578,55.0399,55.0578,10597.0
2019-11-15 13:20:00,61.59,61.6,61.57,61.58,8422.0,55.0578,55.0667,55.0399,55.0488,8422.0
2019-11-15 13:30:00,61.57,61.58,61.56,61.57,9026.0,55.0399,55.0488,55.031,55.0399,9026.0
2019-11-15 13:40:00,61.57,61.59,61.56,61.58,47278.0,55.0399,55.0578,55.031,55.0488,47278.0
2019-11-15 13:50:00,61.58,61.58,61.56,61.57,9632.0,55.0488,55.0488,55.031,55.0399,9632.0
2019-11-15 14:00:00,61.56,61.58,61.56,61.58,10773.0,55.031,55.0488,55.031,55.0488,10773.0
2019-11-15 14:10:00,61.58,61.58,61.57,61.58,7080.0,55.0488,55.0488,55.0399,55.0488,7080.0
2019-11-15 14:20:00,61.58,61.58,61.55,61.55,46125.0,55.0488,55.0488,55.022,55.022,46125.0
2019-11-15 14:30:00,61.55,61.56,61.52,61.54,16637.0,55.022,55.031,54.9952,55.0131,16637.0
2019-11-15 14:40:00,61.54,61.55,61.53,61.55,8820.0,55.0131,55.022,55.0041,55.022,8820.0
2019-11-15 14:50:00,61.54,61.55,61.53,61.53,30866.0,55.0131,55.022,55.0041,55.0041,30866.0
2019-11-15 15:00:00,61.54,61.54,61.52,61.54,22274.0,55.0131,55.0131,54.9952,55.0131,22274.0
2019-11-15 15:10:00,61.54,61.55,61.53,61.55,38085.0,55.0131,55.022,55.0041,55.022,38085.0
2019-11-15 15:20:00,61.55,61.55,61.49,61.49,40487.0,55.022,55.022,54.9684,54.9684,40487.0
2019-11-15 15:30:00,61.5,61.5,61.48,61.48,26415.0,54.9773,54.9773,54.9594,54.9594,26415.0
2019-11-15 15:40:00,61.48,61.49,61.46,61.47,131962.0,54.9594,54.9684,54.9416,54.9505,131962.0
2019-11-15 15:50:00,61.47,61.53,61.43,61.53,448872.0,54.9505,55.0041,54.9147,55.0041,448872.0
2019-11-18 09:30:00,61.16,61.16,61.0,61.01,218858.0,54.6734,54.6734,54.5303,54.5393,218858.0
2019-11-18 09:40:00,61.01,61.01,60.92,60.95,135553.0,54.5393,54.5393,54.4588,54.4857,135553.0
2019-11-18 09:50:00,60.95,60.98,60.92,60.98,68507.0,54.4857,54.5125,54.4588,54.5125,68507.0
2019-11-18 10:00:00,60.98,61.01,60.97,61.01,78167.0,54.5125,54.5393,54.5035,54.5393,78167.0
2019-11-18 10:10:00,61.01,61.03,60.98,60.98,48348.0,54.5393,54.5572,54.5125,54.5125,48348.0
2019-11-18 10:20:00,60.98,61.0,60.92,60.94,68970.0,54.5125,54.5303,54.4588,54.4767,68970.0
2019-11-18 10:30:00,60.94,60.96,60.93,60.96,43517.0,54.4767,54.4946,54.4678,54.4946,43517.0
2019-11-18 10:40:00,60.96,61.04,60.95,61.03,158735.0,54.4946,54.5661,54.4857,54.5572,158735.0
2019-11-18 10:50:00,61.03,61.06,61.02,61.06,25442.0,54.5572,54.584,54.5482,54.584,25442.0
2019-11-18 11:00:00,61.06,61.11,61.05,61.09,53828.0,54.584,54.6287,54.575,54.6108,53828.0
2019-11-18 11:10:00,61.09,61.17,61.09,61.14,34486.0,54.6108,54.6823,54.6108,54.6555,34486.0
2019-11-18 11:20:00,61.15,61.21,61.14,61.19,35273.0,54.6644,54.7181,54.6555,54.7002,35273.0
2019-11-18 11:30:00,61.19,61.26,61.19,61.21,132387.0,54.7002,54.7628,54.7002,54.7181,132387.0
2019-11-18 11:40:00,61.21,61.24,61.17,61.23,33773.0,54.7181,54.7449,54.6823,54.736,33773.0
2019-11-18 11:50:00,61.23,61.26,61.22,61.22,21618.0,54.736,54.7628,54.727,54.727,21618.0
2019-11-18 12:00:00,61.23,61.24,61.2,61.23,39013.0,54.736,54.7449,54.7091,54.736,39013.0
2019-11-18 12:10:00,61.23,61.25,61.22,61.23,21355.0,54.736,54.7538,54.727,54.736,21355.0
2019-11-18 12:20:00,61.23,61.24,61.17,61.17,17700.0,54.736,54.7449,54.6823,54.6823,17700.0
2019-11-18 12:30:00,61.18,61.21,61.16,61.21,33881.0,54.6913,54.7181,54.6734,54.7181,33881.0
2019-11-18 12:40:00,61.21,61.21,61.15,61.15,18904.0,54.7181,54.7181,54.6644,54.6644,18904.0
2019-11-18 12:50:00,61.16,61.16,61.15,61.15,5181.0,54.6734,54.6734,54.6644,54.6644,5181.0
2019-11-18 13:00:00,61.15,61.15,61.12,61.13,22469.0,54.6644,54.6644,54.6376,54.6466,22469.0
2019-11-18 13:10:00,61.13,61.14,61.12,61.14,18886.0,54.6466,54.6555,54.6376,54.6555,18886.0
2019-11-18 13:20:00,61.14,61.14,61.13,61.13,17758.0,54.6555,54.6555,54.6466,54.6466,17758.0
2019-11-18 13:30:00,61.13,61.14,61.09,61.1,42075.0,54.6466,54.6555,54.6108,54.6197,42075.0
2019-11-18 13:40:00,61.09,61.12,61.09,61.09,28290.0,54.6108,54.6376,54.6108,54.6108,28290.0
2019-11-18 13:50:00,61.1,61.11,61.09,61.1,8108.0,54.6197,54.6287,54.6108,54.6197,8108.0
2019-11-18 14:00:00,61.1,61.14,61.07,61.13,150104.0,54.6197,54.6555,54.5929,54.6466,150104.0
2019-11-18 14:10:00,61.14,61.15,61.13,61.15,25571.0,54.6555,54.6644,54.6466,54.6644,25571.0
2019-11-18 14:20:00,61.15,61.19,61.14,61.18,31771.0,54.6644,54.7002,54.6555,54.6913,31771.0
2019-11-18 14:30:00,61.18,61.18,61.15,61.15,23525.0,54.6913,54.6913,54.6644,54.6644,23525.0
2019-11-18 14:40:00,61.16,61.17,61.14,61.15,27517.0,54.6734,54.6823,54.6555,54.6644,27517.0
2019-11-18 14:50:00,61.14,61.15,61.12,61.13,16834.0,54.6555,54.6644,54.6376,54.6466,16834.0
2019-11-18 15:00:00,61.13,61.13,61.12,61.13,19571.0,54.6466,54.6466,54.6376,54.6466,19571.0
2019-11-18 15:10:00,61.13,61.13,61.1,61.11,26587.0,54.6466,54.6466,54.6197,54.6287,26587.0
2019-11-18 15:20:00,61.1,61.15,61.1,61.15,135567.0,54.6197,54.6644,54.6197,54.6644,135567.0
2019-11-18 15:30:00,61.15,61.15,61.09,61.1,85460.0,54.6644,54.6644,54.6108,54.6197,85460.0
2019-11-18 15:40:00,61.1,61.12,61.09,61.11,77918.0,54.6197,54.6376,54.6108,54.6287,77918.0
2019-11-18 15:50:00,61.11,61.17,61.08,61.16,388141.0,54.6287,54.6823,54.6019,54.6734,388141.0
2019-11-19 09:30:00,61.02,61.07,60.89,60.93,121644.0,54.5482,54.5929,54.432,54.4678,121644.0
2019-11-19 09:40:00,60.93,60.93,60.82,60.85,225560.0,54.4678,54.4678,54.3694,54.3963,225560.0
2019-11-19 09:50:00,60.85,60.85,60.8,60.81,83212.0,54.3963,54.3963,54.3516,54.3605,83212.0
2019-11-19 10:00:00,60.82,60.82,60.68,60.68,139032.0,54.3694,54.3694,54.2443,54.2443,139032.0
2019-11-19 10:10:00,60.69,60.75,60.69,60.74,78174.0,54.2532,54.3069,54.2532,54.2979,78174.0
2019-11-19 10:20:00,60.74,60.75,60.71,60.75,65521.0,54.2979,54.3069,54.2711,54.3069,65521.0
2019-11-19 10:30:00,60.75,60.75,60.7,60.74,43555.0,54.3069,54.3069,54.2622,54.2979,43555.0
2019-11-19 10:40:00,60.74,60.74,60.65,60.67,43355.0,54.2979,54.2979,54.2175,54.2353,43355.0
2019-11-19 10:50:00,60.67,60.68,60.62,60.64,40784.0,54.2353,54.2443,54.1907,54.2085,40784.0
2019-11-19 11:00:00,60.63,60.68,60.63,60.67,31349.0,54.1996,54.2443,54.1996,54.2353,31349.0
2019-11-19 11:10:00,60.67,60.69,60.65,60.68,34525.0,54.2353,54.2532,54.2175,54.2443,34525.0
2019-11-19 11:20:00,60.69,60.72,60.67,60.71,28513.0,54.2532,54.28,54.2353,54.2711,28513.0
2019-11-19 11:30:00,60.72,60.86,60.71,60.85,136270.0,54.28,54.4052,54.2711,54.3963,136270.0
2019-11-19 11:40:00,60.85,60.87,60.77,60.78,173654.0,54.3963,54.4141,54.3247,54.3337,173654.0
2019-11-19 11:50:00,60.77,60.81,60.77,60.81,29005.0,54.3247,54.3605,54.3247,54.3605,29005.0
2019-11-19 12:00:00,60.81,60.82,60.73,60.74,73749.0,54.3605,54.3694,54.289,54.2979,73749.0
2019-11-19 12:10:00,60.75,60.76,60.74,60.75,15470.0,54.3069,54.3158,54.2979,54.3069,15470.0
2019-11-19 12:20:00,60.76,60.77,60.75,60.75,24101.0,54.3158,54.3247,54.3069,54.3069,24101.0
2019-11-19 12:30:00,60.75,60.75,60.7,60.72,26243.0,54.3069,54.3069,54.2622,54.28,26243.0
2019-11-19 12:40:00,60.71,60.74,60.7,60.74,25879.0,54.2711,54.2979,54.2622,54.2979,25879.0
2019-11-19 12:50:00,60.74,60.74,60.72,60.72,12469.0,54.2979,54.2979,54.28,54.28,12469.0
2019-11-19 13:00:00,60.72,60.72,60.68,60.7,35809.0,54.28,54.28,54.2443,54.2622,35809.0
2019-11-19 13:10:00,60.69,60.71,60.69,60.71,15649.0,54.2532,54.2711,54.2532,54.2711,15649.0
2019-11-19 13:20:00,60.71,60.71,60.68,60.68,34120.0,54.2711,54.2711,54.2443,54.2443,34120.0
2019-11-19 13:30:00,60.68,60.71,60.68,60.71,53274.0,54.2443,54.2711,54.2443,54.2711,53274.0
2019-11-19 13:40:00,60.71,60.73,60.71,60.73,34435.0,54.2711,54.289,54.2711,54.289,34435.0
2019-11-19 13:50:00,60.73,60.74,60.71,60.71,17617.0,54.289,54.2979,54.2711,54.2711,17617.0
2019-11-19 14:00:00,60.72,60.77,60.71,60.76,45097.0,54.28,54.3247,54.2711,54.3158,45097.0
2019-11-19 14:10:00,60.75,60.76,60.75,60.76,10954.0,54.3069,54.3158,54.3069,54.3158,10954.0
2019-11-19 14:20:00,60.75,60.77,60.75,60.76,30619.0,54.3069,54.3247,54.3069,54.3158,30619.0
2019-11-19 14:30:00,60.76,60.77,60.75,60.76,29168.0,54.3158,54.3247,54.3069,54.3158,29168.0
2019-11-19 14:40:00,60.75,60.8,60.75,60.77,434835.0,54.3069,54.3516,54.3069,54.3247,434835.0
2019-11-19 14:50:00,60.77,60.78,60.75,60.75,18706.0,54.3247,54.3337,54.3069,54.3069,18706.0
2019-11-19 15:00:00,60.75,60.76,60.74,60.76,31259.0,54.3069,54.3158,54.2979,54.3158,31259.0
2019-11-19 15:10:00,60.75,60.76,60.72,60.72,31415.0,54.3069,54.3158,54.28,54.28,31415.0
2019-11-19 15:20:00,60.72,60.73,60.7,60.7,33180.0,54.28,54.289,54.2622,54.2622,33180.0
2019-11-19 15:30:00,60.7,60.71,60.7,60.71,37714.0,54.2622,54.2711,54.2622,54.2711,37714.0
2019-11-19 15:40:00,60.71,60.71,60.68,60.69,105155.0,54.2711,54.2711,54.2443,54.2532,105155.0
2019-11-19 15:50:00,60.69,60.72,60.68,60.72,279403.0,54.2532,54.28,54.2443,54.28,279403.0
2019-11-20 09:30:00,60.05,60.1,60.04,60.09,102293.0,53.6811,53.7258,53.6722,53.7169,102293.0
2019-11-20 09:40:00,60.09,60.18,60.09,60.17,87624.0,53.7169,53.7973,53.7169,53.7884,87624.0
2019-11-20 09:50:00,60.18,60.21,60.16,60.19,63460.0,53.7973,53.8241,53.7794,53.8063,63460.0
2019-11-20 10:00:00,60.19,60.22,60.19,60.2,28946.0,53.8063,53.8331,53.8063,53.8152,28946.0
2019-11-20 10:10:00,60.2,60.21,60.15,60.15,49634.0,53.8152,53.8241,53.7705,53.7705,49634.0
2019-11-20 10:20:00,60.16,60.16,60.09,60.13,58727.0,53.7794,53.7794,53.7169,53.7526,58727.0
2019-11-20 10:30:00,60.14,60.2,60.13,60.18,45399.0,53.7616,53.8152,53.7526,53.7973,45399.0
2019-11-20 10:40:00,60.19,60.19,60.15,60.18,50212.0,53.8063,53.8063,53.7705,53.7973,50212.0
2019-11-20 10:50:00,60.18,60.2,60.15,60.16,64707.0,53.7973,53.8152,53.7705,53.7794,64707.0
2019-11-20 11:00:00,60.16,60.18,60.15,60.16,26361.0,53.7794,53.7973,53.7705,53.7794,26361.0
2019-11-20 11:10:00,60.16,60.18,60.14,60.16,116522.0,53.7794,53.7973,53.7616,53.7794,116522.0
2019-11-20 11:20:00,60.16,60.17,60.12,60.13,311596.0,53.7794,53.7884,53.7437,53.7526,311596.0
2019-11-20 11:30:00,60.12,60.13,60.09,60.12,78447.0,53.7437,53.7526,53.7169,53.7437,78447.0
2019-11-20 11:40:00,60.12,60.14,60.1,60.12,47133.0,53.7437,53.7616,53.7258,53.7437,47133.0
2019-11-20 11:50:00,60.12,60.12,60.09,60.09,112773.0,53.7437,53.7437,53.7169,53.7169,112773.0
2019-11-20 12:00:00,60.09,60.13,60.08,60.13,42268.0,53.7169,53.7526,53.7079,53.7526,42268.0
2019-11-20 12:10:00,60.13,60.14,60.11,60.12,44779.0,53.7526,53.7616,53.7347,53.7437,44779.0
2019-11-20 12:20:00,60.12,60.13,60.1,60.12,53479.0,53.7437,53.7526,53.7258,53.7437,53479.0
2019-11-20 12:30:00,60.12,60.13,60.11,60.12,13511.0,53.7437,53.7526,53.7347,53.7437,13511.0
2019-11-20 12:40:00,60.12,60.13,60.1,60.11,54139.0,53.7437,53.7526,53.7258,53.7347,54139.0
2019-11-20 12:50:00,60.11,60.11,59.8,59.89,329633.0,53.7347,53.7347,53.4576,53.5381,329633.0
2019-11-20 13:00:00,59.89,59.89,59.75,59.77,243771.0,53.5381,53.5381,53.4129,53.4308,243771.0
2019-11-20 13:10:00,59.77,59.77,59.67,59.67,525948.0,53.4308,53.4308,53.3414,53.3414,525948.0
2019-11-20 13:20:00,59.68,59.75,59.67,59.72,75519.0,53.3503,53.4129,53.3414,53.3861,75519.0
2019-11-20 13:30:00,59.72,59.73,59.66,59.67,93706.0,53.3861,53.395,53.3325,53.3414,93706.0
2019-11-20 13:40:00,59.67,59.72,59.66,59.7,114391.0,53.3414,53.3861,53.3325,53.3682,114391.0
2019-11-20 13:50:00,59.71,59.83,59.7,59.79,195451.0,53.3772,53.4844,53.3682,53.4487,195451.0
2019-11-20 14:00:00,59.79,59.82,59.75,59.76,52519.0,53.4487,53.4755,53.4129,53.4219,52519.0
2019-11-20 14:10:00,59.77,59.82,59.77,59.82,67591.0,53.4308,53.4755,53.4308,53.4755,67591.0
2019-11-20 14:20:00,59.82,59.82,59.77,59.82,20917.0,53.4755,53.4755,53.4308,53.4755,20917.0
2019-11-20 14:30:00,59.81,59.87,59.8,59.87,45356.0,53.4666,53.5202,53.4576,53.5202,45356.0
2019-11-20 14:40:00,59.88,59.93,59.87,59.91,42943.0,53.5291,53.5738,53.5202,53.556,42943.0
2019-11-20 14:50:00,59.92,59.96,59.91,59.94,207875.0,53.5649,53.6007,53.556,53.5828,207875.0
2019-11-20 15:00:00,59.95,59.95,59.91,59.94,26333.0,53.5917,53.5917,53.556,53.5828,26333.0
2019-11-20 15:10:00,59.94,59.98,59.93,59.94,29920.0,53.5828,53.6185,53.5738,53.5828,29920.0
2019-11-20 15:20:00,59.95,60.0,59.94,59.96,27232.0,53.5917,53.6364,53.5828,53.6007,27232.0
2019-11-20 15:30:00,59.97,59.97,59.93,59.93,29825.0,53.6096,53.6096,53.5738,53.5738,29825.0
2019-11-20 15:40:00,59.94,59.98,59.93,59.96,68283.0,53.5828,53.6185,53.5738,53.6007,68283.0
2019-11-20 15:50:00,59.97,60.02,59.95,60.01,193472.0,53.6096,53.6543,53.5917,53.6453,193472.0
2019-11-21 09:30:00,58.99,58.99,58.88,58.89,115629.0,52.7335,52.7335,52.6352,52.6441,115629.0
2019-11-21 09:40:00,58.9,58.9,58.84,58.87,100417.0,52.6531,52.6531,52.5994,52.6263,100417.0
2019-11-21 09:50:00,58.88,58.92,58.87,58.91,339114.0,52.6352,52.671,52.6263,52.662,339114.0
2019-11-21 10:00:00,58.9,58.94,58.88,58.93,116273.0,52.6531,52.6888,52.6352,52.6799,116273.0
2019-11-21 10:10:00,58.93,58.95,58.81,58.81,167253.0,52.6799,52.6978,52.5726,52.5726,167253.0
2019-11-21 10:20:00,58.81,58.83,58.77,58.79,89689.0,52.5726,52.5905,52.5369,52.5547,89689.0
2019-11-21 10:30:00,58.8,58.86,58.78,58.85,49950.0,52.5637,52.6173,52.5458,52.6084,49950.0
2019-11-21 10:40:00,58.85,58.93,58.85,58.93,211215.0,52.6084,52.6799,52.6084,52.6799,211215.0
2019-11-21 10:50:00,58.93,58.96,58.91,58.95,38487.0,52.6799,52.7067,52.662,52.6978,38487.0
2019-11-21 11:00:00,58.95,59.04,58.93,59.01,47917.0,52.6978,52.7782,52.6799,52.7514,47917.0
2019-11-21 11:10:00,59.0,59.0,58.93,58.95,80047.0,52.7425,52.7425,52.6799,52.6978,80047.0
2019-11-21 11:20:00,58.94,58.97,58.92,58.92,70645.0,52.6888,52.7157,52.671,52.671,70645.0
2019-11-21 11:30:00,58.92,58.95,58.88,58.9,45677.0,52.671,52.6978,52.6352,52.6531,45677.0
2019-11-21 11:40:00,58.91,58.94,58.89,58.91,44232.0,52.662,52.6888,52.6441,52.662,44232.0
2019-11-21 11:50:00,58.91,58.91,58.86,58.86,28411.0,52.662,52.662,52.6173,52.6173,28411.0
2019-11-21 12:00:00,58.85,58.9,58.83,58.89,32061.0,52.6084,52.6531,52.5905,52.6441,32061.0
2019-11-21 12:10:00,58.9,58.92,58.88,58.89,22541.0,52.6531,52.671,52.6352,52.6441,22541.0
2019-11-21 12:20:00,58.89,58.9,58.87,58.89,16109.0,52.6441,52.6531,52.6263,52.6441,16109.0
2019-11-21 12:30:00,58.89,58.91,58.88,58.9,40510.0,52.6441,52.662,52.6352,52.6531,40510.0
2019-11-21 12:40:00,58.91,58.91,58.87,58.87,23564.0,52.662,52.662,52.6263,52.6263,23564.0
2019-11-21 12:50:00,58.87,58.88,58.86,58.88,66117.0,52.6263,52.6352,52.6173,52.6352,66117.0
2019-11-21 13:00:00,58.88,58.91,58.88,58.91,13525.0,52.6352,52.662,52.6352,52.662,13525.0
2019-11-21 13:10:00,58.91,58.93,58.9,58.93,15264.0,52.662,52.6799,52.6531,52.6799,15264.0
2019-11-21 13:20:00,58.92,58.93,58.9,58.91,15100.0,52.671,52.6799,52.6531,52.662,15100.0
2019-11-21 13:30:00,58.92,58.92,58.89,58.91,13322.0,52.671,52.671,52.6441,52.662,13322.0
2019-11-21 13:40:00,58.91,58.93,58.89,58.93,20053.0,52.662,52.6799,52.6441,52.6799,20053.0
2019-11-21 13:50:00,58.93,58.93,58.89,58.9,14051.0,52.6799,52.6799,52.6441,52.6531,14051.0
2019-11-21 14:00:00,58.9,58.9,58.84,58.89,222583.0,52.6531,52.6531,52.5994,52.6441,222583.0
2019-11-21 14:10:00,58.89,58.89,58.85,58.88,75446.0,52.6441,52.6441,52.6084,52.6352,75446.0
2019-11-21 14:20:00,58.88,58.93,58.87,58.91,22330.0,52.6352,52.6799,52.6263,52.662,22330.0
2019-11-21 14:30:00,58.91,58.93,58.9,58.93,19113.0,52.662,52.6799,52.6531,52.6799,19113.0
2019-11-21 14:40:00,58.93,58.93,58.91,58.92,22854.0,52.6799,52.6799,52.662,52.671,22854.0
2019-11-21 14:50:00,58.92,58.94,58.91,58.94,24027.0,52.671,52.6888,52.662,52.6888,24027.0
2019-11-21 15:00:00,58.94,58.94,58.92,58.93,26077.0,52.6888,52.6888,52.671,52.6799,26077.0
2019-11-21 15:10:00,58.93,58.94,58.91,58.92,42856.0,52.6799,52.6888,52.662,52.671,42856.0
2019-11-21 15:20:00,58.92,58.94,58.91,58.94,18731.0,52.671,52.6888,52.662,52.6888,18731.0
2019-11-21 15:30:00,58.94,58.94,58.93,58.94,17375.0,52.6888,52.6888,52.6799,52.6888,17375.0
2019-11-21 15:40:00,58.94,58.96,58.93,58.96,108925.0,52.6888,52.7067,52.6799,52.7067,108925.0
2019-11-21 15:50:00,58.95,58.98,58.93,58.96,359864.0,52.6978,52.7246,52.6799,52.7067,359864.0
2019-11-22 09:30:00,59.18,59.24,59.14,59.22,76515.0,52.9034,52.957,52.8676,52.9391,76515.0
2019-11-22 09:40:00,59.22,59.22,59.16,59.2,57630.0,52.9391,52.9391,52.8855,52.9213,57630.0
2019-11-22 09:50:00,59.2,59.2,59.14,59.14,56524.0,52.9213,52.9213,52.8676,52.8676,56524.0
2019-11-22 10:00:00,59.15,59.16,59.09,59.1,60731.0,52.8766,52.8855,52.8229,52.8319,60731.0
2019-11-22 10:10:00,59.11,59.11,59.08,59.09,28952.0,52.8408,52.8408,52.814,52.8229,28952.0
2019-11-22 10:20:00,59.09,59.12,59.05,59.05,33104.0,52.8229,52.8497,52.7872,52.7872,33104.0
2019-11-22 10:30:00,59.04,59.05,59.01,59.01,26512.0,52.7782,52.7872,52.7514,52.7514,26512.0
2019-11-22 10:40:00,59.02,59.06,59.01,59.04,38225.0,52.7603,52.7961,52.7514,52.7782,38225.0
2019-11-22 10:50:00,59.03,59.03,58.97,59.0,37209.0,52.7693,52.7693,52.7157,52.7425,37209.0
2019-11-22 11:00:00,59.0,59.01,58.9,58.93,136740.0,52.7425,52.7514,52.6531,52.6799,136740.0
2019-11-22 11:10:00,58.94,58.96,58.92,58.94,153766.0,52.6888,52.7067,52.671,52.6888,153766.0
2019-11-22 11:20:00,58.94,58.99,58.94,58.97,58413.0,52.6888,52.7335,52.6888,52.7157,58413.0
2019-11-22 11:30:00,58.97,58.99,58.96,58.98,17885.0,52.7157,52.7335,52.7067,52.7246,17885.0
2019-11-22 11:40:00,58.98,59.02,58.98,59.01,18870.0,52.7246,52.7603,52.7246,52.7514,18870.0
2019-11-22 11:50:00,59.01,59.01,59.0,59.0,9242.0,52.7514,52.7514,52.7425,52.7425,9242.0
2019-11-22 12:00:00,59.0,59.05,59.0,59.05,10093.0,52.7425,52.7872,52.7425,52.7872,10093.0
2019-11-22 12:10:00,59.05,59.05,59.02,59.03,24322.0,52.7872,52.7872,52.7603,52.7693,24322.0
2019-11-22 12:20:00,59.03,59.05,59.03,59.05,19041.0,52.7693,52.7872,52.7693,52.7872,19041.0
2019-11-22 12:30:00,59.05,59.06,59.02,59.03,16412.0,52.7872,52.7961,52.7603,52.7693,16412.0
2019-11-22 12:40:00,59.02,59.03,59.02,59.02,1520.0,52.7603,52.7693,52.7603,52.7603,1520.0
2019-11-22 12:50:00,59.03,59.04,59.02,59.02,13483.0,52.7693,52.7782,52.7603,52.7603,13483.0
2019-11-22 13:00:00,59.02,59.04,59.01,59.01,11432.0,52.7603,52.7782,52.7514,52.7514,11432.0
2019-11-22 13:10:00,59.02,59.03,59.01,59.03,8671.0,52.7603,52.7693,52.7514,52.7693,8671.0
2019-11-22 13:20:00,59.03,59.04,59.01,59.01,12142.0,52.7693,52.7782,52.7514,52.7514,12142.0
2019-11-22 13:30:00,59.01,59.02,59.01,59.01,2134.0,52.7514,52.7603,52.7514,52.7514,2134.0
2019-11-22 13:40:00,59.02,59.03,58.99,59.0,17262.0,52.7603,52.7693,52.7335,52.7425,17262.0
2019-11-22 13:50:00,59.0,59.01,58.98,59.01,30985.0,52.7425,52.7514,52.7246,52.7514,30985.0
2019-11-22 14:00:00,59.0,59.01,58.98,59.01,12373.0,52.7425,52.7514,52.7246,52.7514,12373.0
2019-11-22 14:10:00,59.0,59.01,58.99,59.01,6479.0,52.7425,52.7514,52.7335,52.7514,6479.0
2019-11-22 14:20:00,59.0,59.02,58.99,59.02,9700.0,52.7425,52.7603,52.7335,52.7603,9700.0
2019-11-22 14:30:00,59.02,59.03,59.01,59.02,12840.0,52.7603,52.7693,52.7514,52.7603,12840.0
2019-11-22 14:40:00,59.03,59.03,59.01,59.02,13638.0,52.7693,52.7693,52.7514,52.7603,13638.0
2019-11-22 14:50:00,59.02,59.02,59.01,59.02,9100.0,52.7603,52.7603,52.7514,52.7603,9100.0
2019-11-22 15:00:00,59.03,59.04,59.02,59.03,9849.0,52.7693,52.7782,52.7603,52.7693,9849.0
2019-11-22 15:10:00,59.02,59.04,59.02,59.03,14590.0,52.7603,52.7782,52.7603,52.7693,14590.0
2019-11-22 15:20:00,59.03,59.06,59.03,59.05,31318.0,52.7693,52.7961,52.7693,52.7872,31318.0
2019-11-22 15:30:00,59.04,59.05,59.03,59.03,20897.0,52.7782,52.7872,52.7693,52.7693,20897.0
2019-11-22 15:40:00,59.03,59.04,59.01,59.02,30699.0,52.7693,52.7782,52.7514,52.7603,30699.0
2019-11-22 15:50:00,59.01,59.06,59.0,59.03,193765.0,52.7514,52.7961,52.7425,52.7693,193765.0
2019-11-25 09:30:00,59.77,59.88,59.75,59.86,126440.0,53.4308,53.5291,53.4129,53.5113,126440.0
2019-11-25 09:40:00,59.86,59.98,59.85,59.98,61679.0,53.5113,53.6185,53.5023,53.6185,61679.0
2019-11-25 09:50:00,59.98,60.04,59.98,60.02,119874.0,53.6185,53.6722,53.6185,53.6543,119874.0
2019-11-25 10:00:00,60.02,60.05,60.01,60.05,44484.0,53.6543,53.6811,53.6453,53.6811,44484.0
2019-11-25 10:10:00,60.05,60.05,60.02,60.03,63443.0,53.6811,53.6811,53.6543,53.6632,63443.0
2019-11-25 10:20:00,60.03,60.03,60.01,60.02,76735.0,53.6632,53.6632,53.6453,53.6543,76735.0
2019-11-25 10:30:00,60.02,60.05,60.02,60.05,52406.0,53.6543,53.6811,53.6543,53.6811,52406.0
2019-11-25 10:40:00,60.05,60.05,60.03,60.03,86871.0,53.6811,53.6811,53.6632,53.6632,86871.0
2019-11-25 10:50:00,60.03,60.03,59.98,59.99,39330.0,53.6632,53.6632,53.6185,53.6275,39330.0
2019-11-25 11:00:00,59.99,60.0,59.94,59.94,62734.0,53.6275,53.6364,53.5828,53.5828,62734.0
2019-11-25 11:10:00,59.94,59.96,59.93,59.95,81828.0,53.5828,53.6007,53.5738,53.5917,81828.0
2019-11-25 11:20:00,59.94,59.96,59.94,59.96,51491.0,53.5828,53.6007,53.5828,53.6007,51491.0
2019-11-25 11:30:00,59.96,59.96,59.92,59.94,102045.0,53.6007,53.6007,53.5649,53.5828,102045.0
2019-11-25 11:40:00,59.94,59.97,59.94,59.96,78541.0,53.5828,53.6096,53.5828,53.6007,78541.0
2019-11-25 11:50:00,59.96,59.99,59.96,59.98,34081.0,53.6007,53.6275,53.6007,53.6185,34081.0
2019-11-25 12:00:00,59.99,60.0,59.98,60.0,55235.0,53.6275,53.6364,53.6185,53.6364,55235.0
2019-11-25 12:10:00,59.99,60.0,59.97,59.98,13592.0,53.6275,53.6364,53.6096,53.6185,13592.0
2019-11-25 12:20:00,59.98,59.99,59.97,59.98,30197.0,53.6185,53.6275,53.6096,53.6185,30197.0
2019-11-25 12:30:00,59.99,59.99,59.96,59.96,84159.0,53.6275,53.6275,53.6007,53.6007,84159.0
2019-11-25 12:40:00,59.96,59.97,59.96,59.97,55200.0,53.6007,53.6096,53.6007,53.6096,55200.0
2019-11-25 12:50:00,59.97,59.97,59.93,59.93,92409.0,53.6096,53.6096,53.5738,53.5738,92409.0
2019-11-25 13:00:00,59.93,59.97,59.93,59.97,158145.0,53.5738,53.6096,53.5738,53.6096,158145.0
2019-11-25 13:10:00,59.97,59.99,59.97,59.99,30950.0,53.6096,53.6275,53.6096,53.6275,30950.0
2019-11-25 13:20:00,59.99,60.01,59.99,59.99,34604.0,53.6275,53.6453,53.6275,53.6275,34604.0
2019-11-25 13:30:00,59.99,60.01,59.98,60.01,25928.0,53.6275,53.6453,53.6185,53.6453,25928.0
2019-11-25 13:40:00,60.01,60.01,60.0,60.01,13167.0,53.6453,53.6453,53.6364,53.6453,13167.0
2019-11-25 13:50:00,60.01,60.02,60.0,60.02,48837.0,53.6453,53.6543,53.6364,53.6543,48837.0
2019-11-25 14:00:00,60.02,60.02,60.01,60.02,36911.0,53.6543,53.6543,53.6453,53.6543,36911.0
2019-11-25 14:10:00,60.02,60.02,60.01,60.02,21190.0,53.6543,53.6543,53.6453,53.6543,21190.0
2019-11-25 14:20:00,60.02,60.02,60.01,60.02,6379.0,53.6543,53.6543,53.6453,53.6543,6379.0
2019-11-25 14:30:00,60.01,60.02,60.01,60.02,40481.0,53.6453,53.6543,53.6453,53.6543,40481.0
2019-11-25 14:40:00,60.02,60.02,60.01,60.01,19232.0,53.6543,53.6543,53.6453,53.6453,19232.0
2019-11-25 14:50:00,60.02,60.02,60.0,60.01,72121.0,53.6543,53.6543,53.6364,53.6453,72121.0
2019-11-25 15:00:00,60.01,60.02,60.0,60.01,55254.0,53.6453,53.6543,53.6364,53.6453,55254.0
2019-11-25 15:10:00,60.01,60.04,60.0,60.02,129997.0,53.6453,53.6722,53.6364,53.6543,129997.0
2019-11-25 15:20:00,60.01,60.02,59.98,59.98,362295.0,53.6453,53.6543,53.6185,53.6185,362295.0
2019-11-25 15:30:00,59.99,60.0,59.96,59.97,87027.0,53.6275,53.6364,53.6007,53.6096,87027.0
2019-11-25 15:40:00,59.97,59.97,59.94,59.95,122065.0,53.6096,53.6096,53.5828,53.5917,122065.0
2019-11-25 15:50:00,59.94,59.97,59.93,59.96,428871.0,53.5828,53.6096,53.5738,53.6007,428871.0
2019-11-26 09:30:00,59.72,59.77,59.67,59.7,157451.0,53.3861,53.4308,53.3414,53.3682,157451.0
2019-11-26 09:40:00,59.69,59.7,59.64,59.69,74238.0,53.3593,53.3682,53.3146,53.3593,74238.0
2019-11-26 09:50:00,59.69,59.71,59.67,59.69,39318.0,53.3593,53.3772,53.3414,53.3593,39318.0
2019-11-26 10:00:00,59.69,59.7,59.64,59.69,43073.0,53.3593,53.3682,53.3146,53.3593,43073.0
2019-11-26 10:10:00,59.69,59.71,59.68,59.71,30425.0,53.3593,53.3772,53.3503,53.3772,30425.0
2019-11-26 10:20:00,59.71,59.72,59.69,59.7,84897.0,53.3772,53.3861,53.3593,53.3682,84897.0
2019-11-26 10:30:00,59.7,59.7,59.64,59.64,42948.0,53.3682,53.3682,53.3146,53.3146,42948.0
2019-11-26 10:40:00,59.64,59.69,59.64,59.69,53331.0,53.3146,53.3593,53.3146,53.3593,53331.0
2019-11-26 10:50:00,59.69,59.73,59.67,59.73,46638.0,53.3593,53.395,53.3414,53.395,46638.0
2019-11-26 11:00:00,59.73,59.76,59.71,59.75,159243.0,53.395,53.4219,53.3772,53.4129,159243.0
2019-11-26 11:10:00,59.75,59.79,59.74,59.79,54036.0,53.4129,53.4487,53.404,53.4487,54036.0
2019-11-26 11:20:00,59.79,59.8,59.76,59.78,92074.0,53.4487,53.4576,53.4219,53.4397,92074.0
2019-11-26 11:30:00,59.78,59.86,59.74,59.86,162910.0,53.4397,53.5113,53.404,53.5113,162910.0
2019-11-26 11:40:00,59.84,59.85,59.81,59.82,36390.0,53.4934,53.5023,53.4666,53.4755,36390.0
2019-11-26 11:50:00,59.82,59.83,59.8,59.81,47294.0,53.4755,53.4844,53.4576,53.4666,47294.0
2019-11-26 12:00:00,59.82,59.83,59.79,59.82,41467.0,53.4755,53.4844,53.4487,53.4755,41467.0
2019-11-26 12:10:00,59.82,59.87,59.81,59.83,43922.0,53.4755,53.5202,53.4666,53.4844,43922.0
2019-11-26 12:20:00,59.83,59.86,59.82,59.86,17119.0,53.4844,53.5113,53.4755,53.5113,17119.0
2019-11-26 12:30:00,59.86,59.89,59.86,59.87,36396.0,53.5113,53.5381,53.5113,53.5202,36396.0
2019-11-26 12:40:00,59.87,59.87,59.85,59.87,19568.0,53.5202,53.5202,53.5023,53.5202,19568.0
2019-11-26 12:50:00,59.87,59.88,59.86,59.87,23688.0,53.5202,53.5291,53.5113,53.5202,23688.0
2019-11-26 13:00:00,59.87,59.87,59.84,59.86,39785.0,53.5202,53.5202,53.4934,53.5113,39785.0
2019-11-26 13:10:00,59.85,59.85,59.82,59.84,54820.0,53.5023,53.5023,53.4755,53.4934,54820.0
2019-11-26 13:20:00,59.83,59.84,59.82,59.83,58452.0,53.4844,53.4934,53.4755,53.4844,58452.0
2019-11-26 13:30:00,59.84,59.84,59.8,59.82,47400.0,53.4934,53.4934,53.4576,53.4755,47400.0
2019-11-26 13:40:00,59.82,59.82,59.8,59.81,62728.0,53.4755,53.4755,53.4576,53.4666,62728.0
2019-11-26 13:50:00,59.81,59.82,59.79,59.8,38942.0,53.4666,53.4755,53.4487,53.4576,38942.0
2019-11-26 14:00:00,59.8,59.82,59.8,59.81,42406.0,53.4576,53.4755,53.4576,53.4666,42406.0
2019-11-26 14:10:00,59.82,59.84,59.81,59.83,50053.0,53.4755,53.4934,53.4666,53.4844,50053.0
2019-11-26 14:20:00,59.82,59.83,59.79,59.8,26692.0,53.4755,53.4844,53.4487,53.4576,26692.0
2019-11-26 14:30:00,59.8,59.82,59.79,59.81,31154.0,53.4576,53.4755,53.4487,53.4666,31154.0
2019-11-26 14:40:00,59.81,59.83,59.8,59.83,34281.0,53.4666,53.4844,53.4576,53.4844,34281.0
2019-11-26 14:50:00,59.83,59.87,59.82,59.87,27274.0,53.4844,53.5202,53.4755,53.5202,27274.0
2019-11-26 15:00:00,59.86,59.86,59.83,59.84,24630.0,53.5113,53.5113,53.4844,53.4934,24630.0
2019-11-26 15:10:00,59.84,59.86,59.82,59.86,12293.0,53.4934,53.5113,53.4755,53.5113,12293.0
2019-11-26 15:20:00,59.86,59.87,59.85,59.86,13875.0,53.5113,53.5202,53.5023,53.5113,13875.0
2019-11-26 15:30:00,59.87,59.94,59.86,59.94,56769.0,53.5202,53.5828,53.5113,53.5828,56769.0
2019-11-26 15:40:00,59.93,59.98,59.93,59.98,46702.0,53.5738,53.6185,53.5738,53.6185,46702.0
2019-11-26 15:50:00,59.98,60.12,59.97,60.02,230623.0,53.6185,53.7437,53.6096,53.6543,230623.0
2019-11-27 09:30:00,59.7,59.72,59.64,59.65,218014.0,53.3682,53.3861,53.3146,53.3235,218014.0
2019-11-27 09:40:00,59.66,59.67,59.62,59.66,16871.0,53.3325,53.3414,53.2967,53.3325,16871.0
2019-11-27 09:50:00,59.66,59.71,59.66,59.71,25701.0,53.3325,53.3772,53.3325,53.3772,25701.0
2019-11-27 10:00:00,59.71,59.72,59.65,59.67,28664.0,53.3772,53.3861,53.3235,53.3414,28664.0
2019-11-27 10:10:00,59.68,59.7,59.67,59.69,29571.0,53.3503,53.3682,53.3414,53.3593,29571.0
2019-11-27 10:20:00,59.69,59.71,59.69,59.7,34499.0,53.3593,53.3772,53.3593,53.3682,34499.0
2019-11-27 10:30:00,59.7,59.75,59.7,59.73,54714.0,53.3682,53.4129,53.3682,53.395,54714.0
2019-11-27 10:40:00,59.74,59.76,59.72,59.75,22234.0,53.404,53.4219,53.3861,53.4129,22234.0
2019-11-27 10:50:00,59.74,59.74,59.68,59.71,18870.0,53.404,53.404,53.3503,53.3772,18870.0
2019-11-27 11:00:00,59.71,59.73,59.7,59.71,13324.0,53.3772,53.395,53.3682,53.3772,13324.0
2019-11-27 11:10:00,59.71,59.72,59.68,59.69,26650.0,53.3772,53.3861,53.3503,53.3593,26650.0
2019-11-27 11:20:00,59.68,59.73,59.68,59.73,11225.0,53.3503,53.395,53.3503,53.395,11225.0
2019-11-27 11:30:00,59.73,59.77,59.72,59.77,17550.0,53.395,53.4308,53.3861,53.4308,17550.0
2019-11-27 11:40:00,59.77,59.82,59.77,59.82,44116.0,53.4308,53.4755,53.4308,53.4755,44116.0
2019-11-27 11:50:00,59.82,59.83,59.81,59.83,23493.0,53.4755,53.4844,53.4666,53.4844,23493.0
2019-11-27 12:00:00,59.83,59.83,59.82,59.83,16349.0,53.4844,53.4844,53.4755,53.4844,16349.0
2019-11-27 12:10:00,59.82,59.83,59.81,59.82,6850.0,53.4755,53.4844,53.4666,53.4755,6850.0
2019-11-27 12:20:00,59.82,59.82,59.78,59.79,12225.0,53.4755,53.4755,53.4397,53.4487,12225.0
2019-11-27 12:30:00,59.79,59.81,59.78,59.81,2700.0,53.4487,53.4666,53.4397,53.4666,2700.0
2019-11-27 12:40:00,59.8,59.81,59.78,59.79,11552.0,53.4576,53.4666,53.4397,53.4487,11552.0
2019-11-27 12:50:00,59.79,59.8,59.78,59.78,4177.0,53.4487,53.4576,53.4397,53.4397,4177.0
2019-11-27 13:00:00,59.79,59.84,59.79,59.84,15791.0,53.4487,53.4934,53.4487,53.4934,15791.0
2019-11-27 13:10:00,59.84,59.86,59.82,59.83,30730.0,53.4934,53.5113,53.4755,53.4844,30730.0
2019-11-27 13:20:00,59.84,59.86,59.84,59.86,42763.0,53.4934,53.5113,53.4934,53.5113,42763.0
2019-11-27 13:30:00,59.85,59.88,59.84,59.87,23741.0,53.5023,53.5291,53.4934,53.5202,23741.0
2019-11-27 13:40:00,59.87,59.87,59.85,59.85,32341.0,53.5202,53.5202,53.5023,53.5023,32341.0
2019-11-27 13:50:00,59.85,59.88,59.84,59.84,39661.0,53.5023,53.5291,53.4934,53.4934,39661.0
2019-11-27 14:00:00,59.84,59.85,59.83,59.84,8703.0,53.4934,53.5023,53.4844,53.4934,8703.0
2019-11-27 14:10:00,59.84,59.86,59.83,59.85,27161.0,53.4934,53.5113,53.4844,53.5023,27161.0
2019-11-27 14:20:00,59.85,59.89,59.83,59.85,708138.0,53.5023,53.5381,53.4844,53.5023,708138.0
2019-11-27 14:30:00,59.85,59.86,59.81,59.83,75689.0,53.5023,53.5113,53.4666,53.4844,75689.0
2019-11-27 14:40:00,59.83,59.83,59.81,59.81,5468.0,53.4844,53.4844,53.4666,53.4666,5468.0
2019-11-27 14:50:00,59.8,59.83,59.8,59.82,111226.0,53.4576,53.4844,53.4576,53.4755,111226.0
2019-11-27 15:00:00,59.82,59.84,59.8,59.82,37354.0,53.4755,53.4934,53.4576,53.4755,37354.0
2019-11-27 15:10:00,59.82,59.83,59.81,59.81,14958.0,53.4755,53.4844,53.4666,53.4666,14958.0
2019-11-27 15:20:00,59.82,59.83,59.8,59.82,12002.0,53.4755,53.4844,53.4576,53.4755,12002.0
2019-11-27 15:30:00,59.82,59.83,59.78,59.79,52472.0,53.4755,53.4844,53.4397,53.4487,52472.0
2019-11-27 15:40:00,59.79,59.8,59.76,59.77,40556.0,53.4487,53.4576,53.4219,53.4308,40556.0
2019-11-27 15:50:00,59.77,59.8,59.75,59.8,139370.0,53.4308,53.4576,53.4129,53.4576,139370.0
2019-11-29 09:30:00,58.59,58.59,58.41,58.5,155230.0,52.376,52.376,52.215,52.2955,155230.0
2019-11-29 09:40:00,58.5,58.5,58.43,58.48,142031.0,52.2955,52.2955,52.2329,52.2776,142031.0
2019-11-29 09:50:00,58.49,58.54,58.47,58.53,67834.0,52.2866,52.3313,52.2687,52.3223,67834.0
2019-11-29 10:00:00,58.54,58.55,58.52,58.54,44512.0,52.3313,52.3402,52.3134,52.3313,44512.0
2019-11-29 10:10:00,58.53,58.54,58.51,58.52,27107.0,52.3223,52.3313,52.3044,52.3134,27107.0
2019-11-29 10:20:00,58.51,58.52,58.46,58.48,51577.0,52.3044,52.3134,52.2597,52.2776,51577.0
2019-11-29 10:30:00,58.47,58.5,58.44,58.49,78362.0,52.2687,52.2955,52.2419,52.2866,78362.0
2019-11-29 10:40:00,58.5,58.5,58.47,58.49,51537.0,52.2955,52.2955,52.2687,52.2866,51537.0
2019-11-29 10:50:00,58.49,58.5,58.47,58.49,82573.0,52.2866,52.2955,52.2687,52.2866,82573.0
2019-11-29 11:00:00,58.49,58.49,58.42,58.46,43543.0,52.2866,52.2866,52.224,52.2597,43543.0
2019-11-29 11:10:00,58.46,58.47,58.45,58.47,103347.0,52.2597,52.2687,52.2508,52.2687,103347.0
2019-11-29 11:20:00,58.46,58.47,58.43,58.45,47580.0,52.2597,52.2687,52.2329,52.2508,47580.0
2019-11-29 11:30:00,58.44,58.45,58.42,58.45,41828.0,52.2419,52.2508,52.224,52.2508,41828.0
2019-11-29 11:40:00,58.44,58.45,58.42,58.45,18460.0,52.2419,52.2508,52.224,52.2508,18460.0
2019-11-29 11:50:00,58.45,58.48,58.42,58.48,59378.0,52.2508,52.2776,52.224,52.2776,59378.0
2019-11-29 12:00:00,58.48,58.49,58.46,58.46,21757.0,52.2776,52.2866,52.2597,52.2597,21757.0
2019-11-29 12:10:00,58.47,58.47,58.44,58.46,109434.0,52.2687,52.2687,52.2419,52.2597,109434.0
2019-11-29 12:20:00,58.46,58.47,58.43,58.44,48800.0,52.2597,52.2687,52.2329,52.2419,48800.0
2019-11-29 12:30:00,58.44,58.45,58.43,58.44,94581.0,52.2419,52.2508,52.2329,52.2419,94581.0
2019-11-29 12:40:00,58.44,58.47,58.43,58.46,63153.0,52.2419,52.2687,52.2329,52.2597,63153.0
2019-11-29 12:50:00,58.47,58.49,58.42,58.45,249182.0,52.2687,52.2866,52.224,52.2508,249182.0
2019-12-02 09:30:00,58.21,58.25,58.06,58.06,117118.0,52.0363,52.072,51.9022,51.9022,117118.0
2019-12-02 09:40:00,58.06,58.13,58.03,58.1,78459.0,51.9022,51.9647,51.8753,51.9379,78459.0
2019-12-02 09:50:00,58.1,58.14,58.08,58.09,92708.0,51.9379,51.9737,51.92,51.929,92708.0
2019-12-02 10:00:00,58.09,58.1,58.0,58.04,134741.0,51.929,51.9379,51.8485,51.8843,134741.0
2019-12-02 10:10:00,58.04,58.1,58.03,58.05,76479.0,51.8843,51.9379,51.8753,51.8932,76479.0
2019-12-02 10:20:00,58.05,58.07,58.01,58.06,86464.0,51.8932,51.9111,51.8575,51.9022,86464.0
2019-12-02 10:30:00,58.07,58.07,57.92,57.93,211708.0,51.9111,51.9111,51.777,51.786,211708.0
2019-12-02 10:40:00,57.93,58.03,57.92,57.98,96963.0,51.786,51.8753,51.777,51.8307,96963.0
2019-12-02 10:50:00,57.98,58.0,57.93,57.95,72049.0,51.8307,51.8485,51.786,51.8038,72049.0
2019-12-02 11:00:00,57.96,57.97,57.93,57.95,54049.0,51.8128,51.8217,51.786,51.8038,54049.0
2019-12-02 11:10:00,57.95,58.02,57.93,58.02,38307.0,51.8038,51.8664,51.786,51.8664,38307.0
2019-12-02 11:20:00,58.02,58.05,57.98,58.04,125153.0,51.8664,51.8932,51.8307,51.8843,125153.0
2019-12-02 11:30:00,58.03,58.05,57.96,58.03,178505.0,51.8753,51.8932,51.8128,51.8753,178505.0
2019-12-02 11:40:00,58.03,58.04,58.01,58.04,38458.0,51.8753,51.8843,51.8575,51.8843,38458.0
2019-12-02 11:50:00,58.04,58.09,58.03,58.03,91422.0,51.8843,51.929,51.8753,51.8753,91422.0
2019-12-02 12:00:00,58.03,58.07,58.03,58.05,112966.0,51.8753,51.9111,51.8753,51.8932,112966.0
2019-12-02 12:10:00,58.06,58.1,58.04,58.05,44985.0,51.9022,51.9379,51.8843,51.8932,44985.0
2019-12-02 12:20:00,58.05,58.12,57.88,58.02,136989.0,51.8932,51.9558,51.7413,51.8664,136989.0
2019-12-02 12:30:00,58.02,58.03,57.95,57.97,68862.0,51.8664,51.8753,51.8038,51.8217,68862.0
2019-12-02 12:40:00,57.97,57.99,57.91,57.92,42445.0,51.8217,51.8396,51.7681,51.777,42445.0
2019-12-02 12:50:00,57.92,57.96,57.92,57.94,29896.0,51.777,51.8128,51.777,51.7949,29896.0
2019-12-02 13:00:00,57.94,57.99,57.94,57.99,34177.0,51.7949,51.8396,51.7949,51.8396,34177.0
2019-12-02 13:10:00,57.99,58.01,57.97,58.01,14360.0,51.8396,51.8575,51.8217,51.8575,14360.0
2019-12-02 13:20:00,58.0,58.02,57.99,58.0,15596.0,51.8485,51.8664,51.8396,51.8485,15596.0
2019-12-02 13:30:00,58.01,58.01,57.99,57.99,20628.0,51.8575,51.8575,51.8396,51.8396,20628.0
2019-12-02 13:40:00,57.98,58.02,57.98,58.02,16733.0,51.8307,51.8664,51.8307,51.8664,16733.0
2019-12-02 13:50:00,58.02,58.03,58.01,58.02,20303.0,51.8664,51.8753,51.8575,51.8664,20303.0
2019-12-02 14:00:00,58.01,58.03,58.0,58.01,36051.0,51.8575,51.8753,51.8485,51.8575,36051.0
2019-12-02 14:10:00,58.02,58.04,58.02,58.03,11042.0,51.8664,51.8843,51.8664,51.8753,11042.0
2019-12-02 14:20:00,58.03,58.05,58.02,58.04,17937.0,51.8753,51.8932,51.8664,51.8843,17937.0
2019-12-02 14:30:00,58.04,58.06,58.03,58.03,97097.0,51.8843,51.9022,51.8753,51.8753,97097.0
2019-12-02 14:40:00,58.03,58.05,58.03,58.03,24078.0,51.8753,51.8932,51.8753,51.8753,24078.0
2019-12-02 14:50:00,58.02,58.03,57.99,58.02,32334.0,51.8664,51.8753,51.8396,51.8664,32334.0
2019-12-02 15:00:00,58.01,58.03,57.97,57.99,25611.0,51.8575,51.8753,51.8217,51.8396,25611.0
2019-12-02 15:10:00,57.99,58.01,57.97,58.01,50361.0,51.8396,51.8575,51.8217,51.8575,50361.0
2019-12-02 15:20:00,58.01,58.02,57.97,57.99,53786.0,51.8575,51.8664,51.8217,51.8396,53786.0
2019-12-02 15:30:00,57.98,58.04,57.97,58.04,41137.0,51.8307,51.8843,51.8217,51.8843,41137.0
2019-12-02 15:40:00,58.04,58.04,58.02,58.04,76892.0,51.8843,51.8843,51.8664,51.8843,76892.0
2019-12-02 15:50:00,58.03,58.12,58.01,58.12,314559.0,51.8753,51.9558,51.8575,51.9558,314559.0
2019-12-03 09:30:00,57.14,57.26,57.03,57.16,137955.0,51.0797,51.187,50.9814,51.0976,137955.0
2019-12-03 09:40:00,57.15,57.21,56.98,57.01,131793.0,51.0887,51.1423,50.9367,50.9635,131793.0
2019-12-03 09:50:00,57.0,57.19,56.96,57.19,315950.0,50.9546,51.1244,50.9188,51.1244,315950.0
2019-12-03 10:00:00,57.19,57.21,57.15,57.15,75342.0,51.1244,51.1423,51.0887,51.0887,75342.0
2019-12-03 10:10:00,57.16,57.3,57.14,57.28,112317.0,51.0976,51.2228,51.0797,51.2049,112317.0
2019-12-03 10:20:00,57.28,57.29,57.21,57.21,75893.0,51.2049,51.2138,51.1423,51.1423,75893.0
2019-12-03 10:30:00,57.21,57.27,57.18,57.22,75017.0,51.1423,51.196,51.1155,51.1513,75017.0
2019-12-03 10:40:00,57.21,57.25,57.15,57.16,86071.0,51.1423,51.1781,51.0887,51.0976,86071.0
2019-12-03 10:50:00,57.16,57.17,57.12,57.14,77369.0,51.0976,51.1066,51.0619,51.0797,77369.0
2019-12-03 11:00:00,57.14,57.16,57.1,57.16,111197.0,51.0797,51.0976,51.044,51.0976,111197.0
2019-12-03 11:10:00,57.16,57.24,57.15,57.21,86240.0,51.0976,51.1691,51.0887,51.1423,86240.0
2019-12-03 11:20:00,57.21,57.22,57.18,57.2,72894.0,51.1423,51.1513,51.1155,51.1334,72894.0
2019-12-03 11:30:00,57.2,57.26,57.18,57.24,54842.0,51.1334,51.187,51.1155,51.1691,54842.0
2019-12-03 11:40:00,57.25,57.27,57.23,57.23,29448.0,51.1781,51.196,51.1602,51.1602,29448.0
2019-12-03 11:50:00,57.23,57.25,57.21,57.25,39703.0,51.1602,51.1781,51.1423,51.1781,39703.0
2019-12-03 12:00:00,57.25,57.27,57.21,57.27,27055.0,51.1781,51.196,51.1423,51.196,27055.0
2019-12-03 12:10:00,57.27,57.29,57.25,57.28,22145.0,51.196,51.2138,51.1781,51.2049,22145.0
2019-12-03 12:20:00,57.28,57.3,57.27,57.29,12436.0,51.2049,51.2228,51.196,51.2138,12436.0
2019-12-03 12:30:00,57.29,57.3,57.27,57.28,52310.0,51.2138,51.2228,51.196,51.2049,52310.0
2019-12-03 12:40:00,57.28,57.28,57.25,57.26,30280.0,51.2049,51.2049,51.1781,51.187,30280.0
2019-12-03 12:50:00,57.27,57.28,57.26,57.28,18096.0,51.196,51.2049,51.187,51.2049,18096.0
2019-12-03 13:00:00,57.28,57.31,57.28,57.28,39599.0,51.2049,51.2317,51.2049,51.2049,39599.0
2019-12-03 13:10:00,57.28,57.3,57.25,57.25,467048.0,51.2049,51.2228,51.1781,51.1781,467048.0
2019-12-03 13:20:00,57.25,57.28,57.25,57.27,18949.0,51.1781,51.2049,51.1781,51.196,18949.0
2019-12-03 13:30:00,57.28,57.33,57.27,57.33,27445.0,51.2049,51.2496,51.196,51.2496,27445.0
2019-12-03 13:40:00,57.33,57.34,57.3,57.3,19124.0,51.2496,51.2585,51.2228,51.2228,19124.0
2019-12-03 13:50:00,57.3,57.31,57.24,57.25,46854.0,51.2228,51.2317,51.1691,51.1781,46854.0
2019-12-03 14:00:00,57.25,57.29,57.24,57.25,29901.0,51.1781,51.2138,51.1691,51.1781,29901.0
2019-12-03 14:10:00,57.26,57.27,57.24,57.25,25153.0,51.187,51.196,51.1691,51.1781,25153.0
2019-12-03 14:20:00,57.24,57.25,57.22,57.23,31221.0,51.1691,51.1781,51.1513,51.1602,31221.0
2019-12-03 14:30:00,57.24,57.26,57.23,57.25,43374.0,51.1691,51.187,51.1602,51.1781,43374.0
2019-12-03 14:40:00,57.26,57.27,57.23,57.23,70890.0,51.187,51.196,51.1602,51.1602,70890.0
2019-12-03 14:50:00,57.24,57.26,57.23,57.25,55526.0,51.1691,51.187,51.1602,51.1781,55526.0
2019-12-03 15:00:00,57.25,57.25,57.19,57.21,79120.0,51.1781,51.1781,51.1244,51.1423,79120.0
2019-12-03 15:10:00,57.2,57.29,57.19,57.29,122957.0,51.1334,51.2138,51.1244,51.2138,122957.0
2019-12-03 15:20:00,57.29,57.37,57.28,57.36,98997.0,51.2138,51.2853,51.2049,51.2764,98997.0
2019-12-03 15:30:00,57.36,57.38,57.33,57.37,132770.0,51.2764,51.2943,51.2496,51.2853,132770.0
2019-12-03 15:40:00,57.37,57.39,57.35,57.39,91375.0,51.2853,51.3032,51.2675,51.3032,91375.0
2019-12-03 15:50:00,57.39,57.43,57.35,57.43,368540.0,51.3032,51.339,51.2675,51.339,368540.0
2019-12-04 09:30:00,57.55,57.69,57.49,57.68,120874.0,51.4463,51.5714,51.3926,51.5625,120874.0
2019-12-04 09:40:00,57.68,57.7,57.64,57.7,59708.0,51.5625,51.5803,51.5267,51.5803,59708.0
2019-12-04 09:50:00,57.7,57.71,57.66,57.67,38414.0,51.5803,51.5893,51.5446,51.5535,38414.0
2019-12-04 10:00:00,57.67,57.72,57.62,57.64,566099.0,51.5535,51.5982,51.5088,51.5267,566099.0
2019-12-04 10:10:00,57.64,57.64,57.59,57.63,184046.0,51.5267,51.5267,51.482,51.5178,184046.0
2019-12-04 10:20:00,57.63,57.67,57.59,57.6,204529.0,51.5178,51.5535,51.482,51.491,204529.0
2019-12-04 10:30:00,57.6,57.6,57.54,57.55,95939.0,51.491,51.491,51.4373,51.4463,95939.0
2019-12-04 10:40:00,57.55,57.58,57.54,57.57,38201.0,51.4463,51.4731,51.4373,51.4641,38201.0
2019-12-04 10:50:00,57.58,57.61,57.57,57.61,33241.0,51.4731,51.4999,51.4641,51.4999,33241.0
2019-12-04 11:00:00,57.62,57.63,57.58,57.6,43084.0,51.5088,51.5178,51.4731,51.491,43084.0
2019-12-04 11:10:00,57.59,57.63,57.56,57.57,74410.0,51.482,51.5178,51.4552,51.4641,74410.0
2019-12-04 11:20:00,57.57,57.6,57.54,57.54,393515.0,51.4641,51.491,51.4373,51.4373,393515.0
2019-12-04 11:30:00,57.54,57.56,57.52,57.55,253112.0,51.4373,51.4552,51.4194,51.4463,253112.0
2019-12-04 11:40:00,57.55,57.56,57.53,57.55,63893.0,51.4463,51.4552,51.4284,51.4463,63893.0
2019-12-04 11:50:00,57.54,57.54,57.51,57.52,55854.0,51.4373,51.4373,51.4105,51.4194,55854.0
2019-12-04 12:00:00,57.51,57.53,57.51,57.53,32030.0,51.4105,51.4284,51.4105,51.4284,32030.0
2019-12-04 12:10:00,57.53,57.54,57.51,57.52,131165.0,51.4284,51.4373,51.4105,51.4194,131165.0
2019-12-04 12:20:00,57.53,57.53,57.5,57.52,12889.0,51.4284,51.4284,51.4016,51.4194,12889.0
2019-12-04 12:30:00,57.52,57.52,57.51,57.52,3200.0,51.4194,51.4194,51.4105,51.4194,3200.0
2019-12-04 12:40:00,57.51,57.54,57.51,57.54,18721.0,51.4105,51.4373,51.4105,51.4373,18721.0
2019-12-04 12:50:00,57.54,57.57,57.53,57.55,60719.0,51.4373,51.4641,51.4284,51.4463,60719.0
2019-12-04 13:00:00,57.56,57.59,57.53,57.54,45439.0,51.4552,51.482,51.4284,51.4373,45439.0
2019-12-04 13:10:00,57.54,57.54,57.51,57.53,274479.0,51.4373,51.4373,51.4105,51.4284,274479.0
2019-12-04 13:20:00,57.53,57.54,57.52,57.53,16128.0,51.4284,51.4373,51.4194,51.4284,16128.0
2019-12-04 13:30:00,57.53,57.54,57.51,57.52,33975.0,51.4284,51.4373,51.4105,51.4194,33975.0
2019-12-04 13:40:00,57.53,57.53,57.51,57.51,11257.0,51.4284,51.4284,51.4105,51.4105,11257.0
2019-12-04 13:50:00,57.51,57.54,57.5,57.54,41995.0,51.4105,51.4373,51.4016,51.4373,41995.0
2019-12-04 14:00:00,57.54,57.54,57.53,57.54,9478.0,51.4373,51.4373,51.4284,51.4373,9478.0
2019-12-04 14:10:00,57.54,57.54,57.52,57.54,33331.0,51.4373,51.4373,51.4194,51.4373,33331.0
2019-12-04 14:20:00,57.54,57.55,57.53,57.55,18852.0,51.4373,51.4463,51.4284,51.4463,18852.0
2019-12-04 14:30:00,57.55,57.59,57.55,57.59,23113.0,51.4463,51.482,51.4463,51.482,23113.0
2019-12-04 14:40:00,57.59,57.6,57.57,57.59,30790.0,51.482,51.491,51.4641,51.482,30790.0
2019-12-04 14:50:00,57.6,57.6,57.57,57.57,21793.0,51.491,51.491,51.4641,51.4641,21793.0
2019-12-04 15:00:00,57.58,57.58,57.56,57.56,19272.0,51.4731,51.4731,51.4552,51.4552,19272.0
2019-12-04 15:10:00,57.56,57.56,57.53,57.54,15812.0,51.4552,51.4552,51.4284,51.4373,15812.0
2019-12-04 15:20:00,57.55,57.55,57.52,57.54,29520.0,51.4463,51.4463,51.4194,51.4373,29520.0
2019-12-04 15:30:00,57.53,57.53,57.5,57.51,23957.0,51.4284,51.4284,51.4016,51.4105,23957.0
2019-12-04 15:40:00,57.51,57.52,57.5,57.52,43593.0,51.4105,51.4194,51.4016,51.4194,43593.0
2019-12-04 15:50:00,57.52,57.53,57.5,57.52,171174.0,51.4194,51.4284,51.4016,51.4194,171174.0
2019-12-05 09:30:00,57.23,57.25,57.16,57.2,88183.0,51.1602,51.1781,51.0976,51.1334,88183.0
2019-12-05 09:40:00,57.2,57.27,57.19,57.23,103600.0,51.1334,51.196,51.1244,51.1602,103600.0
2019-12-05 09:50:00,57.23,57.24,57.16,57.17,63749.0,51.1602,51.1691,51.0976,51.1066,63749.0
2019-12-05 10:00:00,57.17,57.22,57.11,57.12,70777.0,51.1066,51.1513,51.0529,51.0619,70777.0
2019-12-05 10:10:00,57.12,57.15,57.09,57.14,157051.0,51.0619,51.0887,51.035,51.0797,157051.0
2019-12-05 10:20:00,57.14,57.16,57.11,57.16,33167.0,51.0797,51.0976,51.0529,51.0976,33167.0
2019-12-05 10:30:00,57.16,57.21,57.16,57.19,60176.0,51.0976,51.1423,51.0976,51.1244,60176.0
2019-12-05 10:40:00,57.19,57.22,57.17,57.22,71782.0,51.1244,51.1513,51.1066,51.1513,71782.0
2019-12-05 10:50:00,57.22,57.27,57.22,57.24,82865.0,51.1513,51.196,51.1513,51.1691,82865.0
2019-12-05 11:00:00,57.24,57.28,57.23,57.28,54453.0,51.1691,51.2049,51.1602,51.2049,54453.0
2019-12-05 11:10:00,57.28,57.3,57.25,57.3,36618.0,51.2049,51.2228,51.1781,51.2228,36618.0
2019-12-05 11:20:00,57.3,57.3,57.27,57.3,26764.0,51.2228,51.2228,51.196,51.2228,26764.0
2019-12-05 11:30:00,57.3,57.31,57.24,57.26,47872.0,51.2228,51.2317,51.1691,51.187,47872.0
2019-12-05 11:40:00,57.26,57.33,57.26,57.33,45782.0,51.187,51.2496,51.187,51.2496,45782.0
2019-12-05 11:50:00,57.33,57.34,57.29,57.3,28672.0,51.2496,51.2585,51.2138,51.2228,28672.0
2019-12-05 12:00:00,57.3,57.33,57.3,57.3,23758.0,51.2228,51.2496,51.2228,51.2228,23758.0
2019-12-05 12:10:00,57.3,57.32,57.3,57.3,16990.0,51.2228,51.2407,51.2228,51.2228,16990.0
2019-12-05 12:20:00,57.3,57.31,57.28,57.3,44327.0,51.2228,51.2317,51.2049,51.2228,44327.0
2019-12-05 12:30:00,57.3,57.31,57.28,57.3,19421.0,51.2228,51.2317,51.2049,51.2228,19421.0
2019-12-05 12:40:00,57.3,57.31,57.27,57.27,18878.0,51.2228,51.2317,51.196,51.196,18878.0
2019-12-05 12:50:00,57.28,57.3,57.27,57.29,10037.0,51.2049,51.2228,51.196,51.2138,10037.0
2019-12-05 13:00:00,57.29,57.31,57.28,57.3,12277.0,51.2138,51.2317,51.2049,51.2228,12277.0
2019-12-05 13:10:00,57.31,57.33,57.3,57.3,10950.0,51.2317,51.2496,51.2228,51.2228,10950.0
2019-12-05 13:20:00,57.3,57.33,57.3,57.33,8668.0,51.2228,51.2496,51.2228,51.2496,8668.0
2019-12-05 13:30:00,57.33,57.35,57.32,57.34,27889.0,51.2496,51.2675,51.2407,51.2585,27889.0
2019-12-05 13:40:00,57.34,57.35,57.33,57.34,11170.0,51.2585,51.2675,51.2496,51.2585,11170.0
2019-12-05 13:50:00,57.34,57.36,57.33,57.34,28380.0,51.2585,51.2764,51.2496,51.2585,28380.0
2019-12-05 14:00:00,57.33,57.34,57.32,57.33,32727.0,51.2496,51.2585,51.2407,51.2496,32727.0
2019-12-05 14:10:00,57.33,57.35,57.32,57.34,16852.0,51.2496,51.2675,51.2407,51.2585,16852.0
2019-12-05 14:20:00,57.33,57.36,57.32,57.35,49566.0,51.2496,51.2764,51.2407,51.2675,49566.0
2019-12-05 14:30:00,57.35,57.37,57.35,57.37,10095.0,51.2675,51.2853,51.2675,51.2853,10095.0
2019-12-05 14:40:00,57.37,57.38,57.34,57.34,12574.0,51.2853,51.2943,51.2585,51.2585,12574.0
2019-12-05 14:50:00,57.34,57.38,57.26,57.32,275279.0,51.2585,51.2943,51.187,51.2407,275279.0
2019-12-05 15:00:00,57.32,57.37,57.3,57.33,37061.0,51.2407,51.2853,51.2228,51.2496,37061.0
2019-12-05 15:10:00,57.34,57.37,57.34,57.37,23332.0,51.2585,51.2853,51.2585,51.2853,23332.0
2019-12-05 15:20:00,57.37,57.4,57.36,57.39,11088.0,51.2853,51.3122,51.2764,51.3032,11088.0
2019-12-05 15:30:00,57.39,57.41,57.38,57.4,19782.0,51.3032,51.3211,51.2943,51.3122,19782.0
2019-12-05 15:40:00,57.41,57.45,57.38,57.39,129431.0,51.3211,51.3569,51.2943,51.3032,129431.0
2019-12-05 15:50:00,57.38,57.42,57.36,57.36,223249.0,51.2943,51.33,51.2764,51.2764,223249.0
2019-12-06 09:30:00,57.95,58.04,57.92,58.01,232645.0,51.8038,51.8843,51.777,51.8575,232645.0
2019-12-06 09:40:00,58.01,58.06,58.0,58.04,100546.0,51.8575,51.9022,51.8485,51.8843,100546.0
2019-12-06 09:50:00,58.04,58.05,58.01,58.01,65978.0,51.8843,51.8932,51.8575,51.8575,65978.0
2019-12-06 10:00:00,58.01,58.03,57.99,58.02,19818.0,51.8575,51.8753,51.8396,51.8664,19818.0
2019-12-06 10:10:00,58.03,58.06,57.96,58.01,77594.0,51.8753,51.9022,51.8128,51.8575,77594.0
2019-12-06 10:20:00,58.02,58.04,58.01,58.02,49232.0,51.8664,51.8843,51.8575,51.8664,49232.0
2019-12-06 10:30:00,58.03,58.07,58.02,58.05,123733.0,51.8753,51.9111,51.8664,51.8932,123733.0
2019-12-06 10:40:00,58.05,58.06,58.02,58.04,64158.0,51.8932,51.9022,51.8664,51.8843,64158.0
2019-12-06 10:50:00,58.04,58.06,58.03,58.04,76532.0,51.8843,51.9022,51.8753,51.8843,76532.0
2019-12-06 11:00:00,58.04,58.06,57.99,57.99,118313.0,51.8843,51.9022,51.8396,51.8396,118313.0
2019-12-06 11:10:00,57.99,58.0,57.96,58.0,82330.0,51.8396,51.8485,51.8128,51.8485,82330.0
2019-12-06 11:20:00,57.99,58.02,57.98,58.01,40309.0,51.8396,51.8664,51.8307,51.8575,40309.0
2019-12-06 11:30:00,58.01,58.05,58.0,58.01,56777.0,51.8575,51.8932,51.8485,51.8575,56777.0
2019-12-06 11:40:00,58.01,58.03,58.0,58.03,10841.0,51.8575,51.8753,51.8485,51.8753,10841.0
2019-12-06 11:50:00,58.02,58.02,57.98,58.0,30597.0,51.8664,51.8664,51.8307,51.8485,30597.0
2019-12-06 12:00:00,57.99,58.01,57.97,58.01,19172.0,51.8396,51.8575,51.8217,51.8575,19172.0
2019-12-06 12:10:00,58.01,58.03,58.01,58.03,9474.0,51.8575,51.8753,51.8575,51.8753,9474.0
2019-12-06 12:20:00,58.04,58.07,58.04,58.06,14049.0,51.8843,51.9111,51.8843,51.9022,14049.0
2019-12-06 12:30:00,58.06,58.06,58.04,58.05,13517.0,51.9022,51.9022,51.8843,51.8932,13517.0
2019-12-06 12:40:00,58.05,58.09,58.05,58.09,11446.0,51.8932,51.929,51.8932,51.929,11446.0
2019-12-06 12:50:00,58.09,58.13,58.09,58.12,40287.0,51.929,51.9647,51.929,51.9558,40287.0
2019-12-06 13:00:00,58.12,58.15,58.12,58.15,28864.0,51.9558,51.9826,51.9558,51.9826,28864.0
2019-12-06 13:10:00,58.15,58.19,58.15,58.19,8269.0,51.9826,52.0184,51.9826,52.0184,8269.0
2019-12-06 13:20:00,58.19,58.2,58.18,58.19,17600.0,52.0184,52.0273,52.0094,52.0184,17600.0
2019-12-06 13:30:00,58.18,58.2,58.17,58.2,14148.0,52.0094,52.0273,52.0005,52.0273,14148.0
2019-12-06 13:40:00,58.2,58.24,58.2,58.22,60501.0,52.0273,52.0631,52.0273,52.0452,60501.0
2019-12-06 13:50:00,58.22,58.23,58.21,58.22,7790.0,52.0452,52.0541,52.0363,52.0452,7790.0
2019-12-06 14:00:00,58.22,58.24,58.21,58.23,13964.0,52.0452,52.0631,52.0363,52.0541,13964.0
2019-12-06 14:10:00,58.22,58.22,58.2,58.2,7938.0,52.0452,52.0452,52.0273,52.0273,7938.0
2019-12-06 14:20:00,58.21,58.22,58.2,58.22,10952.0,52.0363,52.0452,52.0273,52.0452,10952.0
2019-12-06 14:30:00,58.21,58.21,58.18,58.2,24242.0,52.0363,52.0363,52.0094,52.0273,24242.0
2019-12-06 14:40:00,58.19,58.22,58.19,58.21,28640.0,52.0184,52.0452,52.0184,52.0363,28640.0
2019-12-06 14:50:00,58.2,58.21,58.2,58.21,27932.0,52.0273,52.0363,52.0273,52.0363,27932.0
2019-12-06 15:00:00,58.21,58.21,58.13,58.13,26566.0,52.0363,52.0363,51.9647,51.9647,26566.0
2019-12-06 15:10:00,58.14,58.18,58.13,58.18,19034.0,51.9737,52.0094,51.9647,52.0094,19034.0
2019-12-06 15:20:00,58.18,58.23,58.17,58.22,38813.0,52.0094,52.0541,52.0005,52.0452,38813.0
2019-12-06 15:30:00,58.21,58.25,58.2,58.23,97424.0,52.0363,52.072,52.0273,52.0541,97424.0
2019-12-06 15:40:00,58.22,58.25,58.17,58.18,185443.0,52.0452,52.072,52.0005,52.0094,185443.0
2019-12-06 15:50:00,58.18,58.19,58.14,58.14,230442.0,52.0094,52.0184,51.9737,51.9737,230442.0
2019-12-09 09:30:00,57.87,57.94,57.83,57.94,79534.0,51.7323,51.7949,51.6966,51.7949,79534.0
2019-12-09 09:40:00,57.94,57.98,57.93,57.96,27306.0,51.7949,51.8307,51.786,51.8128,27306.0
2019-12-09 09:50:00,57.96,57.98,57.94,57.95,32322.0,51.8128,51.8307,51.7949,51.8038,32322.0
2019-12-09 10:00:00,57.95,57.97,57.92,57.93,34012.0,51.8038,51.8217,51.777,51.786,34012.0
2019-12-09 10:10:00,57.94,57.95,57.91,57.91,23023.0,51.7949,51.8038,51.7681,51.7681,23023.0
2019-12-09 10:20:00,57.9,57.91,57.88,57.89,19355.0,51.7591,51.7681,51.7413,51.7502,19355.0
2019-12-09 10:30:00,57.9,57.91,57.88,57.9,30219.0,51.7591,51.7681,51.7413,51.7591,30219.0
2019-12-09 10:40:00,57.9,57.9,57.86,57.88,49094.0,51.7591,51.7591,51.7234,51.7413,49094.0
2019-12-09 10:50:00,57.87,57.89,57.86,57.89,43919.0,51.7323,51.7502,51.7234,51.7502,43919.0
2019-12-09 11:00:00,57.89,57.89,57.85,57.87,18020.0,51.7502,51.7502,51.7144,51.7323,18020.0
2019-12-09 11:10:00,57.86,57.87,57.84,57.85,28972.0,51.7234,51.7323,51.7055,51.7144,28972.0
2019-12-09 11:20:00,57.85,57.86,57.83,57.84,39664.0,51.7144,51.7234,51.6966,51.7055,39664.0
2019-12-09 11:30:00,57.84,57.84,57.82,57.83,31152.0,51.7055,51.7055,51.6876,51.6966,31152.0
2019-12-09 11:40:00,57.83,57.84,57.82,57.84,17197.0,51.6966,51.7055,51.6876,51.7055,17197.0
2019-12-09 11:50:00,57.83,57.84,57.82,57.83,30621.0,51.6966,51.7055,51.6876,51.6966,30621.0
2019-12-09 12:00:00,57.83,57.85,57.83,57.84,17453.0,51.6966,51.7144,51.6966,51.7055,17453.0
2019-12-09 12:10:00,57.85,57.87,57.85,57.87,22199.0,51.7144,51.7323,51.7144,51.7323,22199.0
2019-12-09 12:20:00,57.87,57.87,57.86,57.86,2503.0,51.7323,51.7323,51.7234,51.7234,2503.0
2019-12-09 12:30:00,57.86,57.86,57.84,57.85,2950.0,51.7234,51.7234,51.7055,51.7144,2950.0
2019-12-09 12:40:00,57.85,57.85,57.82,57.83,24158.0,51.7144,51.7144,51.6876,51.6966,24158.0
2019-12-09 12:50:00,57.83,57.83,57.8,57.81,17504.0,51.6966,51.6966,51.6697,51.6787,17504.0
2019-12-09 13:00:00,57.81,57.82,57.8,57.81,9748.0,51.6787,51.6876,51.6697,51.6787,9748.0
2019-12-09 13:10:00,57.81,57.82,57.8,57.8,61895.0,51.6787,51.6876,51.6697,51.6697,61895.0
2019-12-09 13:20:00,57.8,57.81,57.78,57.79,25866.0,51.6697,51.6787,51.6519,51.6608,25866.0
2019-12-09 13:30:00,57.8,57.82,57.78,57.82,15259.0,51.6697,51.6876,51.6519,51.6876,15259.0
2019-12-09 13:40:00,57.82,57.82,57.81,57.82,18737.0,51.6876,51.6876,51.6787,51.6876,18737.0
2019-12-09 13:50:00,57.82,57.83,57.81,57.83,18644.0,51.6876,51.6966,51.6787,51.6966,18644.0
2019-12-09 14:00:00,57.83,57.83,57.77,57.78,80664.0,51.6966,51.6966,51.6429,51.6519,80664.0
2019-12-09 14:10:00,57.78,57.78,57.76,57.76,25997.0,51.6519,51.6519,51.634,51.634,25997.0
2019-12-09 14:20:00,57.77,57.78,57.76,57.76,38334.0,51.6429,51.6519,51.634,51.634,38334.0
2019-12-09 14:30:00,57.76,57.78,57.76,57.78,22663.0,51.634,51.6519,51.634,51.6519,22663.0
2019-12-09 14:40:00,57.78,57.79,57.77,57.79,77432.0,51.6519,51.6608,51.6429,51.6608,77432.0
2019-12-09 14:50:00,57.8,57.82,57.79,57.8,86013.0,51.6697,51.6876,51.6608,51.6697,86013.0
2019-12-09 15:00:00,57.8,57.8,57.76,57.77,43669.0,51.6697,51.6697,51.634,51.6429,43669.0
2019-12-09 15:10:00,57.77,57.78,57.75,57.78,57309.0,51.6429,51.6519,51.625,51.6519,57309.0
2019-12-09 15:20:00,57.77,57.78,57.76,57.76,72855.0,51.6429,51.6519,51.634,51.634,72855.0
2019-12-09 15:30:00,57.76,57.76,57.68,57.69,57187.0,51.634,51.634,51.5625,51.5714,57187.0
2019-12-09 15:40:00,57.68,57.69,57.68,57.69,64081.0,51.5625,51.5714,51.5625,51.5714,64081.0
2019-12-09 15:50:00,57.69,57.72,57.66,57.71,240443.0,51.5714,51.5982,51.5446,51.5893,240443.0
2019-12-10 09:30:00,58.09,58.12,57.98,58.0,123444.0,51.929,51.9558,51.8307,51.8485,123444.0
2019-12-10 09:40:00,57.99,58.04,57.98,58.02,18090.0,51.8396,51.8843,51.8307,51.8664,18090.0
2019-12-10 09:50:00,58.03,58.09,58.03,58.07,20716.0,51.8753,51.929,51.8753,51.9111,20716.0
2019-12-10 10:00:00,58.06,58.14,58.05,58.14,62003.0,51.9022,51.9737,51.8932,51.9737,62003.0
2019-12-10 10:10:00,58.14,58.15,58.12,58.14,37125.0,51.9737,51.9826,51.9558,51.9737,37125.0
2019-12-10 10:20:00,58.13,58.2,58.12,58.19,83413.0,51.9647,52.0273,51.9558,52.0184,83413.0
2019-12-10 10:30:00,58.2,58.2,58.16,58.16,18518.0,52.0273,52.0273,51.9916,51.9916,18518.0
2019-12-10 10:40:00,58.16,58.17,58.13,58.15,19723.0,51.9916,52.0005,51.9647,51.9826,19723.0
2019-12-10 10:50:00,58.15,58.16,58.12,58.16,16646.0,51.9826,51.9916,51.9558,51.9916,16646.0
2019-12-10 11:00:00,58.16,58.19,58.04,58.12,101829.0,51.9916,52.0184,51.8843,51.9558,101829.0
2019-12-10 11:10:00,58.11,58.14,58.09,58.13,36189.0,51.9469,51.9737,51.929,51.9647,36189.0
2019-12-10 11:20:00,58.13,58.14,58.11,58.13,19519.0,51.9647,51.9737,51.9469,51.9647,19519.0
2019-12-10 11:30:00,58.13,58.14,58.12,58.13,56744.0,51.9647,51.9737,51.9558,51.9647,56744.0
2019-12-10 11:40:00,58.13,58.15,58.12,58.15,27753.0,51.9647,51.9826,51.9558,51.9826,27753.0
2019-12-10 11:50:00,58.15,58.16,58.11,58.11,16666.0,51.9826,51.9916,51.9469,51.9469,16666.0
2019-12-10 12:00:00,58.11,58.13,58.1,58.12,26371.0,51.9469,51.9647,51.9379,51.9558,26371.0
2019-12-10 12:10:00,58.12,58.13,58.11,58.13,23493.0,51.9558,51.9647,51.9469,51.9647,23493.0
2019-12-10 12:20:00,58.13,58.15,58.11,58.11,45153.0,51.9647,51.9826,51.9469,51.9469,45153.0
2019-12-10 12:30:00,58.11,58.16,58.11,58.15,133937.0,51.9469,51.9916,51.9469,51.9826,133937.0
2019-12-10 12:40:00,58.16,58.16,58.14,58.14,9224.0,51.9916,51.9916,51.9737,51.9737,9224.0
2019-12-10 12:50:00,58.15,58.21,58.14,58.19,306040.0,51.9826,52.0363,51.9737,52.0184,306040.0
2019-12-10 13:00:00,58.2,58.21,58.19,58.2,40688.0,52.0273,52.0363,52.0184,52.0273,40688.0
2019-12-10 13:10:00,58.2,58.22,58.2,58.22,41420.0,52.0273,52.0452,52.0273,52.0452,41420.0
2019-12-10 13:20:00,58.21,58.22,58.2,58.21,9814.0,52.0363,52.0452,52.0273,52.0363,9814.0
2019-12-10 13:30:00,58.21,58.22,58.2,58.22,22439.0,52.0363,52.0452,52.0273,52.0452,22439.0
2019-12-10 13:40:00,58.22,58.25,58.21,58.24,41307.0,52.0452,52.072,52.0363,52.0631,41307.0
2019-12-10 13:50:00,58.24,58.26,58.23,58.24,31995.0,52.0631,52.081,52.0541,52.0631,31995.0
2019-12-10 14:00:00,58.25,58.29,58.24,58.27,49226.0,52.072,52.1078,52.0631,52.0899,49226.0
2019-12-10 14:10:00,58.27,58.3,58.27,58.28,36749.0,52.0899,52.1167,52.0899,52.0988,36749.0
2019-12-10 14:20:00,58.28,58.29,58.26,58.27,46120.0,52.0988,52.1078,52.081,52.0899,46120.0
2019-12-10 14:30:00,58.27,58.27,58.24,58.26,12990.0,52.0899,52.0899,52.0631,52.081,12990.0
2019-12-10 14:40:00,58.25,58.28,58.24,58.26,25617.0,52.072,52.0988,52.0631,52.081,25617.0
2019-12-10 14:50:00,58.27,58.29,58.26,58.28,41478.0,52.0899,52.1078,52.081,52.0988,41478.0
2019-12-10 15:00:00,58.28,58.28,58.23,58.24,35862.0,52.0988,52.0988,52.0541,52.0631,35862.0
2019-12-10 15:10:00,58.25,58.27,58.21,58.24,58345.0,52.072,52.0899,52.0363,52.0631,58345.0
2019-12-10 15:20:00,58.25,58.25,58.2,58.2,38048.0,52.072,52.072,52.0273,52.0273,38048.0
2019-12-10 15:30:00,58.2,58.21,58.18,58.21,66844.0,52.0273,52.0363,52.0094,52.0363,66844.0
2019-12-10 15:40:00,58.21,58.23,58.2,58.21,66619.0,52.0363,52.0541,52.0273,52.0363,66619.0
2019-12-10 15:50:00,58.21,58.25,58.2,58.23,236704.0,52.0363,52.072,52.0273,52.0541,236704.0
2019-12-11 09:30:00,58.32,58.39,58.28,58.38,75348.0,52.1346,52.1972,52.0988,52.1882,75348.0
2019-12-11 09:40:00,58.38,58.44,58.36,58.44,47248.0,52.1882,52.2419,52.1703,52.2419,47248.0
2019-12-11 09:50:00,58.44,58.44,58.41,58.43,40487.0,52.2419,52.2419,52.215,52.2329,40487.0
2019-12-11 10:00:00,58.44,58.45,58.42,58.43,48097.0,52.2419,52.2508,52.224,52.2329,48097.0
2019-12-11 10:10:00,58.43,58.45,58.43,58.45,67364.0,52.2329,52.2508,52.2329,52.2508,67364.0
2019-12-11 10:20:00,58.45,58.46,58.44,58.45,68936.0,52.2508,52.2597,52.2419,52.2508,68936.0
2019-12-11 10:30:00,58.44,58.45,58.43,58.45,28672.0,52.2419,52.2508,52.2329,52.2508,28672.0
2019-12-11 10:40:00,58.45,58.48,58.44,58.46,370724.0,52.2508,52.2776,52.2419,52.2597,370724.0
2019-12-11 10:50:00,58.46,58.47,58.43,58.44,27150.0,52.2597,52.2687,52.2329,52.2419,27150.0
2019-12-11 11:00:00,58.44,58.47,58.42,58.46,29504.0,52.2419,52.2687,52.224,52.2597,29504.0
2019-12-11 11:10:00,58.46,58.51,58.46,58.5,12017.0,52.2597,52.3044,52.2597,52.2955,12017.0
2019-12-11 11:20:00,58.51,58.52,58.49,58.51,10512.0,52.3044,52.3134,52.2866,52.3044,10512.0
2019-12-11 11:30:00,58.51,58.54,58.5,58.54,25510.0,52.3044,52.3313,52.2955,52.3313,25510.0
2019-12-11 11:40:00,58.54,58.54,58.52,58.53,24822.0,52.3313,52.3313,52.3134,52.3223,24822.0
2019-12-11 11:50:00,58.52,58.52,58.5,58.51,27368.0,52.3134,52.3134,52.2955,52.3044,27368.0
2019-12-11 12:00:00,58.51,58.54,58.5,58.54,30328.0,52.3044,52.3313,52.2955,52.3313,30328.0
2019-12-11 12:10:00,58.55,58.57,58.53,58.57,12968.0,52.3402,52.3581,52.3223,52.3581,12968.0
2019-12-11 12:20:00,58.56,58.58,58.55,58.58,33033.0,52.3491,52.367,52.3402,52.367,33033.0
2019-12-11 12:30:00,58.58,58.61,58.58,58.59,248252.0,52.367,52.3938,52.367,52.376,248252.0
2019-12-11 12:40:00,58.59,58.64,58.59,58.64,81616.0,52.376,52.4207,52.376,52.4207,81616.0
2019-12-11 12:50:00,58.64,58.66,58.63,58.66,20812.0,52.4207,52.4385,52.4117,52.4385,20812.0
2019-12-11 13:00:00,58.66,58.66,58.64,58.66,42866.0,52.4385,52.4385,52.4207,52.4385,42866.0
2019-12-11 13:10:00,58.66,58.7,58.66,58.69,55484.0,52.4385,52.4743,52.4385,52.4653,55484.0
2019-12-11 13:20:00,58.69,58.69,58.66,58.67,87704.0,52.4653,52.4653,52.4385,52.4475,87704.0
2019-12-11 13:30:00,58.68,58.69,58.67,58.67,43844.0,52.4564,52.4653,52.4475,52.4475,43844.0
2019-12-11 13:40:00,58.67,58.69,58.66,58.69,51630.0,52.4475,52.4653,52.4385,52.4653,51630.0
2019-12-11 13:50:00,58.7,58.72,58.69,58.71,78586.0,52.4743,52.4922,52.4653,52.4832,78586.0
2019-12-11 14:00:00,58.71,58.74,58.67,58.72,160070.0,52.4832,52.51,52.4475,52.4922,160070.0
2019-12-11 14:10:00,58.72,58.8,58.71,58.78,198416.0,52.4922,52.5637,52.4832,52.5458,198416.0
2019-12-11 14:20:00,58.78,58.79,58.76,58.78,67903.0,52.5458,52.5547,52.5279,52.5458,67903.0
2019-12-11 14:30:00,58.78,58.81,58.77,58.78,107899.0,52.5458,52.5726,52.5369,52.5458,107899.0
2019-12-11 14:40:00,58.78,58.86,58.76,58.85,186463.0,52.5458,52.6173,52.5279,52.6084,186463.0
2019-12-11 14:50:00,58.85,58.94,58.84,58.93,156581.0,52.6084,52.6888,52.5994,52.6799,156581.0
2019-12-11 15:00:00,58.94,58.96,58.89,58.96,82632.0,52.6888,52.7067,52.6441,52.7067,82632.0
2019-12-11 15:10:00,58.97,59.04,58.89,58.97,645268.0,52.7157,52.7782,52.6441,52.7157,645268.0
2019-12-11 15:20:00,58.98,59.07,58.97,59.05,495577.0,52.7246,52.805,52.7157,52.7872,495577.0
2019-12-11 15:30:00,59.05,59.08,59.0,59.01,594218.0,52.7872,52.814,52.7425,52.7514,594218.0
2019-12-11 15:40:00,59.01,59.01,58.94,58.94,116614.0,52.7514,52.7514,52.6888,52.6888,116614.0
2019-12-11 15:50:00,58.94,58.98,58.9,58.93,356306.0,52.6888,52.7246,52.6531,52.6799,356306.0
2019-12-12 09:30:00,59.59,59.94,59.51,59.92,240156.0,53.2699,53.5828,53.1984,53.5649,240156.0
2019-12-12 09:40:00,59.93,60.1,59.92,59.99,383409.0,53.5738,53.7258,53.5649,53.6275,383409.0
2019-12-12 09:50:00,60.0,60.18,60.0,60.18,173244.0,53.6364,53.7973,53.6364,53.7973,173244.0
2019-12-12 10:00:00,60.19,60.6,60.19,60.58,691961.0,53.8063,54.1728,53.8063,54.1549,691961.0
2019-12-12 10:10:00,60.58,60.77,60.58,60.7,283698.0,54.1549,54.3247,54.1549,54.2622,283698.0
2019-12-12 10:20:00,60.7,60.82,60.7,60.78,151377.0,54.2622,54.3694,54.2622,54.3337,151377.0
2019-12-12 10:30:00,60.79,60.8,60.63,60.63,80991.0,54.3426,54.3516,54.1996,54.1996,80991.0
2019-12-12 10:40:00,60.64,60.64,60.55,60.57,101186.0,54.2085,54.2085,54.1281,54.146,101186.0
2019-12-12 10:50:00,60.58,60.69,60.57,60.66,70754.0,54.1549,54.2532,54.146,54.2264,70754.0
2019-12-12 11:00:00,60.66,60.68,60.61,60.66,74256.0,54.2264,54.2443,54.1817,54.2264,74256.0
2019-12-12 11:10:00,60.65,60.66,60.5,60.51,181019.0,54.2175,54.2264,54.0834,54.0923,181019.0
2019-12-12 11:20:00,60.51,60.52,60.47,60.49,57940.0,54.0923,54.1013,54.0566,54.0744,57940.0
2019-12-12 11:30:00,60.5,60.58,60.49,60.53,67379.0,54.0834,54.1549,54.0744,54.1102,67379.0
2019-12-12 11:40:00,60.52,60.57,60.49,60.53,41254.0,54.1013,54.146,54.0744,54.1102,41254.0
2019-12-12 11:50:00,60.53,60.56,60.36,60.39,455754.0,54.1102,54.137,53.9582,53.985,455754.0
2019-12-12 12:00:00,60.36,60.44,60.34,60.44,39751.0,53.9582,54.0297,53.9403,54.0297,39751.0
2019-12-12 12:10:00,60.43,60.43,60.36,60.37,44197.0,54.0208,54.0208,53.9582,53.9672,44197.0
2019-12-12 12:20:00,60.36,60.38,60.27,60.33,32495.0,53.9582,53.9761,53.8778,53.9314,32495.0
2019-12-12 12:30:00,60.33,60.46,60.29,60.46,64097.0,53.9314,54.0476,53.8957,54.0476,64097.0
2019-12-12 12:40:00,60.46,60.58,60.45,60.57,249315.0,54.0476,54.1549,54.0387,54.146,249315.0
2019-12-12 12:50:00,60.57,60.59,60.55,60.56,120765.0,54.146,54.1638,54.1281,54.137,120765.0
2019-12-12 13:00:00,60.55,60.66,60.55,60.62,113784.0,54.1281,54.2264,54.1281,54.1907,113784.0
2019-12-12 13:10:00,60.62,60.68,60.61,60.67,21784.0,54.1907,54.2443,54.1817,54.2353,21784.0
2019-12-12 13:20:00,60.67,60.68,60.62,60.63,37109.0,54.2353,54.2443,54.1907,54.1996,37109.0
2019-12-12 13:30:00,60.63,60.64,60.57,60.6,116716.0,54.1996,54.2085,54.146,54.1728,116716.0
2019-12-12 13:40:00,60.61,60.69,60.61,60.67,532652.0,54.1817,54.2532,54.1817,54.2353,532652.0
2019-12-12 13:50:00,60.67,60.8,60.66,60.8,453954.0,54.2353,54.3516,54.2264,54.3516,453954.0
2019-12-12 14:00:00,60.79,60.79,60.74,60.77,64077.0,54.3426,54.3426,54.2979,54.3247,64077.0
2019-12-12 14:10:00,60.77,60.78,60.68,60.7,113838.0,54.3247,54.3337,54.2443,54.2622,113838.0
2019-12-12 14:20:00,60.71,60.71,60.63,60.65,58054.0,54.2711,54.2711,54.1996,54.2175,58054.0
2019-12-12 14:30:00,60.66,61.01,60.62,60.91,381948.0,54.2264,54.5393,54.1907,54.4499,381948.0
2019-12-12 14:40:00,60.9,60.93,60.88,60.9,48363.0,54.441,54.4678,54.4231,54.441,48363.0
2019-12-12 14:50:00,60.91,60.96,60.85,60.92,49800.0,54.4499,54.4946,54.3963,54.4588,49800.0
2019-12-12 15:00:00,60.93,60.99,60.89,60.97,95018.0,54.4678,54.5214,54.432,54.5035,95018.0
2019-12-12 15:10:00,60.97,61.01,60.91,61.0,43073.0,54.5035,54.5393,54.4499,54.5303,43073.0
2019-12-12 15:20:00,60.99,61.12,60.98,61.11,129760.0,54.5214,54.6376,54.5125,54.6287,129760.0
2019-12-12 15:30:00,61.11,61.13,61.05,61.12,113096.0,54.6287,54.6466,54.575,54.6376,113096.0
2019-12-12 15:40:00,61.11,61.19,61.09,61.19,109574.0,54.6287,54.7002,54.6108,54.7002,109574.0
2019-12-12 15:50:00,61.19,61.22,61.01,61.02,450936.0,54.7002,54.727,54.5393,54.5482,450936.0
2019-12-13 09:30:00,61.05,61.15,61.01,61.12,184071.0,54.575,54.6644,54.5393,54.6376,184071.0
2019-12-13 09:40:00,61.11,61.21,61.07,61.19,119036.0,54.6287,54.7181,54.5929,54.7002,119036.0
2019-12-13 09:50:00,61.19,61.27,61.18,61.22,493733.0,54.7002,54.7717,54.6913,54.727,493733.0
2019-12-13 10:00:00,61.22,61.64,61.18,61.57,1229950.0,54.727,55.1025,54.6913,55.0399,1229950.0
2019-12-13 10:10:00,61.57,61.66,61.36,61.48,252879.0,55.0399,55.1204,54.8522,54.9594,252879.0
2019-12-13 10:20:00,61.47,61.54,61.31,61.32,238462.0,54.9505,55.0131,54.8075,54.8164,238462.0
2019-12-13 10:30:00,61.31,61.31,61.04,61.08,261741.0,54.8075,54.8075,54.5661,54.6019,261741.0
2019-12-13 10:40:00,61.08,61.23,61.04,61.07,256041.0,54.6019,54.736,54.5661,54.5929,256041.0
2019-12-13 10:50:00,61.08,61.09,60.89,60.89,44990.0,54.6019,54.6108,54.432,54.432,44990.0
2019-12-13 11:00:00,60.89,60.93,60.85,60.9,185337.0,54.432,54.4678,54.3963,54.441,185337.0
2019-12-13 11:10:00,60.9,60.93,60.8,60.8,53384.0,54.441,54.4678,54.3516,54.3516,53384.0
2019-12-13 11:20:00,60.8,60.83,60.7,60.73,134829.0,54.3516,54.3784,54.2622,54.289,134829.0
2019-12-13 11:30:00,60.73,60.84,60.73,60.84,89186.0,54.289,54.3873,54.289,54.3873,89186.0
2019-12-13 11:40:00,60.83,60.91,60.82,60.88,44482.0,54.3784,54.4499,54.3694,54.4231,44482.0
2019-12-13 11:50:00,60.89,60.99,60.89,60.99,40156.0,54.432,54.5214,54.432,54.5214,40156.0
2019-12-13 12:00:00,60.99,61.03,60.99,61.03,12261.0,54.5214,54.5572,54.5214,54.5572,12261.0
2019-12-13 12:10:00,61.02,61.06,61.01,61.05,30357.0,54.5482,54.584,54.5393,54.575,30357.0
2019-12-13 12:20:00,61.05,61.11,61.04,61.05,47758.0,54.575,54.6287,54.5661,54.575,47758.0
2019-12-13 12:30:00,61.05,61.06,61.0,61.05,28631.0,54.575,54.584,54.5303,54.575,28631.0
2019-12-13 12:40:00,61.05,61.07,61.01,61.04,18979.0,54.575,54.5929,54.5393,54.5661,18979.0
2019-12-13 12:50:00,61.04,61.13,61.04,61.12,32685.0,54.5661,54.6466,54.5661,54.6376,32685.0
2019-12-13 13:00:00,61.12,61.14,61.11,61.11,25845.0,54.6376,54.6555,54.6287,54.6287,25845.0
2019-12-13 13:10:00,61.12,61.12,61.08,61.09,26345.0,54.6376,54.6376,54.6019,54.6108,26345.0
2019-12-13 13:20:00,61.09,61.1,61.05,61.07,34421.0,54.6108,54.6197,54.575,54.5929,34421.0
2019-12-13 13:30:00,61.06,61.09,61.04,61.08,22675.0,54.584,54.6108,54.5661,54.6019,22675.0
2019-12-13 13:40:00,61.08,61.09,61.03,61.06,25302.0,54.6019,54.6108,54.5572,54.584,25302.0
2019-12-13 13:50:00,61.07,61.12,61.06,61.12,30944.0,54.5929,54.6376,54.584,54.6376,30944.0
2019-12-13 14:00:00,61.12,61.16,61.1,61.16,43093.0,54.6376,54.6734,54.6197,54.6734,43093.0
2019-12-13 14:10:00,61.15,61.18,61.14,61.17,11826.0,54.6644,54.6913,54.6555,54.6823,11826.0
2019-12-13 14:20:00,61.17,61.2,61.17,61.2,16848.0,54.6823,54.7091,54.6823,54.7091,16848.0
2019-12-13 14:30:00,61.2,61.21,61.07,61.07,95307.0,54.7091,54.7181,54.5929,54.5929,95307.0
2019-12-13 14:40:00,61.07,61.09,61.05,61.08,27138.0,54.5929,54.6108,54.575,54.6019,27138.0
2019-12-13 14:50:00,61.08,61.12,61.07,61.11,9929.0,54.6019,54.6376,54.5929,54.6287,9929.0
2019-12-13 15:00:00,61.11,61.16,61.11,61.12,21893.0,54.6287,54.6734,54.6287,54.6376,21893.0
2019-12-13 15:10:00,61.12,61.15,61.11,61.13,14025.0,54.6376,54.6644,54.6287,54.6466,14025.0
2019-12-13 15:20:00,61.13,61.15,61.11,61.14,37506.0,54.6466,54.6644,54.6287,54.6555,37506.0
2019-12-13 15:30:00,61.13,61.16,61.09,61.12,81709.0,54.6466,54.6734,54.6108,54.6376,81709.0
2019-12-13 15:40:00,61.12,61.12,61.1,61.11,29517.0,54.6376,54.6376,54.6197,54.6287,29517.0
2019-12-13 15:50:00,61.11,61.2,61.1,61.16,191855.0,54.6287,54.7091,54.6197,54.6734,191855.0
2019-12-16 09:30:00,60.26,60.34,60.26,60.29,108788.0,55.0368,55.1099,55.0368,55.0642,108788.0
2019-12-16 09:40:00,60.28,60.37,60.27,60.34,101495.0,55.0551,55.1373,55.0459,55.1099,101495.0
2019-12-16 09:50:00,60.34,60.42,60.33,60.39,126678.0,55.1099,55.1829,55.1007,55.1555,126678.0
2019-12-16 10:00:00,60.39,60.45,60.38,60.44,76402.0,55.1555,55.2103,55.1464,55.2012,76402.0
2019-12-16 10:10:00,60.44,60.49,60.44,60.49,49282.0,55.2012,55.2469,55.2012,55.2469,49282.0
2019-12-16 10:20:00,60.5,60.52,60.47,60.47,32859.0,55.256,55.2743,55.2286,55.2286,32859.0
2019-12-16 10:30:00,60.47,60.48,60.44,60.47,48219.0,55.2286,55.2377,55.2012,55.2286,48219.0
2019-12-16 10:40:00,60.48,60.5,60.45,60.45,49610.0,55.2377,55.256,55.2103,55.2103,49610.0
2019-12-16 10:50:00,60.45,60.5,60.45,60.46,45113.0,55.2103,55.256,55.2103,55.2195,45113.0
2019-12-16 11:00:00,60.47,60.49,60.45,60.48,48368.0,55.2286,55.2469,55.2103,55.2377,48368.0
2019-12-16 11:10:00,60.48,60.5,60.46,60.49,43462.0,55.2377,55.256,55.2195,55.2469,43462.0
2019-12-16 11:20:00,60.48,60.5,60.47,60.5,31083.0,55.2377,55.256,55.2286,55.256,31083.0
2019-12-16 11:30:00,60.49,60.5,60.46,60.47,31879.0,55.2469,55.256,55.2195,55.2286,31879.0
2019-12-16 11:40:00,60.47,60.48,60.45,60.46,20347.0,55.2286,55.2377,55.2103,55.2195,20347.0
2019-12-16 11:50:00,60.46,60.48,60.45,60.48,24162.0,55.2195,55.2377,55.2103,55.2377,24162.0
2019-12-16 12:00:00,60.48,60.48,60.47,60.48,23137.0,55.2377,55.2377,55.2286,55.2377,23137.0
2019-12-16 12:10:00,60.47,60.52,60.47,60.52,47119.0,55.2286,55.2743,55.2286,55.2743,47119.0
2019-12-16 12:20:00,60.52,60.52,60.49,60.5,29869.0,55.2743,55.2743,55.2469,55.256,29869.0
2019-12-16 12:30:00,60.51,60.53,60.49,60.51,25693.0,55.2651,55.2834,55.2469,55.2651,25693.0
2019-12-16 12:40:00,60.5,60.51,60.47,60.48,21085.0,55.256,55.2651,55.2286,55.2377,21085.0
2019-12-16 12:50:00,60.48,60.48,60.46,60.48,35054.0,55.2377,55.2377,55.2195,55.2377,35054.0
2019-12-16 13:00:00,60.48,60.48,60.46,60.47,76301.0,55.2377,55.2377,55.2195,55.2286,76301.0
2019-12-16 13:10:00,60.47,60.48,60.44,60.45,29599.0,55.2286,55.2377,55.2012,55.2103,29599.0
2019-12-16 13:20:00,60.45,60.45,60.43,60.45,41968.0,55.2103,55.2103,55.1921,55.2103,41968.0
2019-12-16 13:30:00,60.45,60.45,60.42,60.43,18184.0,55.2103,55.2103,55.1829,55.1921,18184.0
2019-12-16 13:40:00,60.43,60.47,60.41,60.46,60380.0,55.1921,55.2286,55.1738,55.2195,60380.0
2019-12-16 13:50:00,60.47,60.47,60.45,60.46,10914.0,55.2286,55.2286,55.2103,55.2195,10914.0
2019-12-16 14:00:00,60.47,60.47,60.43,60.43,36428.0,55.2286,55.2286,55.1921,55.1921,36428.0
2019-12-16 14:10:00,60.44,60.44,60.42,60.43,12207.0,55.2012,55.2012,55.1829,55.1921,12207.0
2019-12-16 14:20:00,60.44,60.45,60.43,60.44,10300.0,55.2012,55.2103,55.1921,55.2012,10300.0
2019-12-16 14:30:00,60.45,60.45,60.43,60.44,6047.0,55.2103,55.2103,55.1921,55.2012,6047.0
2019-12-16 14:40:00,60.44,60.44,60.42,60.43,18517.0,55.2012,55.2012,55.1829,55.1921,18517.0
2019-12-16 14:50:00,60.43,60.43,60.39,60.41,36864.0,55.1921,55.1921,55.1555,55.1738,36864.0
2019-12-16 15:00:00,60.41,60.41,60.39,60.4,27465.0,55.1738,55.1738,55.1555,55.1647,27465.0
2019-12-16 15:10:00,60.4,60.41,60.38,60.39,78451.0,55.1647,55.1738,55.1464,55.1555,78451.0
2019-12-16 15:20:00,60.39,60.39,60.34,60.35,191979.0,55.1555,55.1555,55.1099,55.119,191979.0
2019-12-16 15:30:00,60.35,60.36,60.32,60.35,38206.0,55.119,55.1281,55.0916,55.119,38206.0
2019-12-16 15:40:00,60.34,60.34,60.3,60.31,44556.0,55.1099,55.1099,55.0733,55.0825,44556.0
2019-12-16 15:50:00,60.32,60.35,60.23,60.31,400766.0,55.0916,55.119,55.0094,55.0825,400766.0
2019-12-17 09:30:00,61.03,61.16,60.95,61.15,179666.0,55.7401,55.8588,55.667,55.8497,179666.0
2019-12-17 09:40:00,61.14,61.14,61.04,61.08,79717.0,55.8405,55.8405,55.7492,55.7857,79717.0
2019-12-17 09:50:00,61.08,61.1,61.06,61.1,113402.0,55.7857,55.804,55.7675,55.804,113402.0
2019-12-17 10:00:00,61.09,61.17,61.09,61.15,446490.0,55.7949,55.8679,55.7949,55.8497,446490.0
2019-12-17 10:10:00,61.15,61.19,61.12,61.17,82802.0,55.8497,55.8862,55.8223,55.8679,82802.0
2019-12-17 10:20:00,61.17,61.17,61.12,61.14,66676.0,55.8679,55.8679,55.8223,55.8405,66676.0
2019-12-17 10:30:00,61.14,61.17,61.12,61.17,49427.0,55.8405,55.8679,55.8223,55.8679,49427.0
2019-12-17 10:40:00,61.17,61.2,61.14,61.2,51311.0,55.8679,55.8953,55.8405,55.8953,51311.0
2019-12-17 10:50:00,61.2,61.2,61.14,61.18,113396.0,55.8953,55.8953,55.8405,55.8771,113396.0
2019-12-17 11:00:00,61.17,61.21,61.17,61.2,66650.0,55.8679,55.9045,55.8679,55.8953,66650.0
2019-12-17 11:10:00,61.2,61.24,61.18,61.23,181731.0,55.8953,55.9319,55.8771,55.9227,181731.0
2019-12-17 11:20:00,61.23,61.23,61.21,61.22,32239.0,55.9227,55.9227,55.9045,55.9136,32239.0
2019-12-17 11:30:00,61.22,61.23,61.19,61.2,138453.0,55.9136,55.9227,55.8862,55.8953,138453.0
2019-12-17 11:40:00,61.2,61.22,61.19,61.21,109048.0,55.8953,55.9136,55.8862,55.9045,109048.0
2019-12-17 11:50:00,61.21,61.25,61.21,61.23,99212.0,55.9045,55.941,55.9045,55.9227,99212.0
2019-12-17 12:00:00,61.22,61.25,61.22,61.24,41434.0,55.9136,55.941,55.9136,55.9319,41434.0
2019-12-17 12:10:00,61.24,61.28,61.23,61.27,26292.0,55.9319,55.9684,55.9227,55.9593,26292.0
2019-12-17 12:20:00,61.27,61.3,61.26,61.3,94428.0,55.9593,55.9867,55.9501,55.9867,94428.0
2019-12-17 12:30:00,61.3,61.32,61.3,61.31,27928.0,55.9867,56.0049,55.9867,55.9958,27928.0
2019-12-17 12:40:00,61.3,61.32,61.27,61.32,62979.0,55.9867,56.0049,55.9593,56.0049,62979.0
2019-12-17 12:50:00,61.32,61.33,61.3,61.32,45675.0,56.0049,56.0141,55.9867,56.0049,45675.0
2019-12-17 13:00:00,61.31,61.32,61.29,61.31,39348.0,55.9958,56.0049,55.9775,55.9958,39348.0
2019-12-17 13:10:00,61.31,61.32,61.3,61.3,36232.0,55.9958,56.0049,55.9867,55.9867,36232.0
2019-12-17 13:20:00,61.3,61.32,61.3,61.3,44707.0,55.9867,56.0049,55.9867,55.9867,44707.0
2019-12-17 13:30:00,61.31,61.31,61.29,61.31,192593.0,55.9958,55.9958,55.9775,55.9958,192593.0
2019-12-17 13:40:00,61.31,61.32,61.23,61.3,381723.0,55.9958,56.0049,55.9227,55.9867,381723.0
2019-12-17 13:50:00,61.3,61.31,61.24,61.28,119052.0,55.9867,55.9958,55.9319,55.9684,119052.0
2019-12-17 14:00:00,61.28,61.3,61.24,61.26,82192.0,55.9684,55.9867,55.9319,55.9501,82192.0
2019-12-17 14:10:00,61.26,61.26,61.24,61.26,77654.0,55.9501,55.9501,55.9319,55.9501,77654.0
2019-12-17 14:20:00,61.26,61.35,61.25,61.35,200417.0,55.9501,56.0323,55.941,56.0323,200417.0
2019-12-17 14:30:00,61.34,61.35,61.32,61.34,35835.0,56.0232,56.0323,56.0049,56.0232,35835.0
2019-12-17 14:40:00,61.35,61.36,61.34,61.36,11580.0,56.0323,56.0415,56.0232,56.0415,11580.0
2019-12-17 14:50:00,61.36,61.37,61.33,61.34,36766.0,56.0415,56.0506,56.0141,56.0232,36766.0
2019-12-17 15:00:00,61.34,61.34,61.31,61.33,44234.0,56.0232,56.0232,55.9958,56.0141,44234.0
2019-12-17 15:10:00,61.34,61.36,61.32,61.36,124935.0,56.0232,56.0415,56.0049,56.0415,124935.0
2019-12-17 15:20:00,61.36,61.39,61.35,61.39,103496.0,56.0415,56.0689,56.0323,56.0689,103496.0
2019-12-17 15:30:00,61.39,61.45,61.38,61.43,151435.0,56.0689,56.1237,56.0597,56.1054,151435.0
2019-12-17 15:40:00,61.42,61.46,61.37,61.38,140601.0,56.0963,56.1328,56.0506,56.0597,140601.0
2019-12-17 15:50:00,61.38,61.41,61.32,61.35,367132.0,56.0597,56.0871,56.0049,56.0323,367132.0
2019-12-18 09:30:00,61.17,61.24,61.16,61.22,190183.0,55.8679,55.9319,55.8588,55.9136,190183.0
2019-12-18 09:40:00,61.22,61.25,61.21,61.22,152202.0,55.9136,55.941,55.9045,55.9136,152202.0
2019-12-18 09:50:00,61.23,61.24,61.19,61.2,285562.0,55.9227,55.9319,55.8862,55.8953,285562.0
2019-12-18 10:00:00,61.21,61.24,61.19,61.23,203660.0,55.9045,55.9319,55.8862,55.9227,203660.0
2019-12-18 10:10:00,61.23,61.25,61.19,61.25,130928.0,55.9227,55.941,55.8862,55.941,130928.0
2019-12-18 10:20:00,61.24,61.25,61.21,61.23,44437.0,55.9319,55.941,55.9045,55.9227,44437.0
2019-12-18 10:30:00,61.23,61.24,61.22,61.24,36413.0,55.9227,55.9319,55.9136,55.9319,36413.0
2019-12-18 10:40:00,61.23,61.24,61.2,61.23,58708.0,55.9227,55.9319,55.8953,55.9227,58708.0
2019-12-18 10:50:00,61.23,61.24,61.18,61.21,122827.0,55.9227,55.9319,55.8771,55.9045,122827.0
2019-12-18 11:00:00,61.21,61.21,61.19,61.2,166775.0,55.9045,55.9045,55.8862,55.8953,166775.0
2019-12-18 11:10:00,61.2,61.21,61.16,61.2,90692.0,55.8953,55.9045,55.8588,55.8953,90692.0
2019-12-18 11:20:00,61.2,61.2,61.13,61.16,41657.0,55.8953,55.8953,55.8314,55.8588,41657.0
2019-12-18 11:30:00,61.16,61.18,61.15,61.17,40676.0,55.8588,55.8771,55.8497,55.8679,40676.0
2019-12-18 11:40:00,61.17,61.17,61.12,61.12,46733.0,55.8679,55.8679,55.8223,55.8223,46733.0
2019-12-18 11:50:00,61.12,61.13,61.08,61.12,46615.0,55.8223,55.8314,55.7857,55.8223,46615.0
2019-12-18 12:00:00,61.12,61.14,61.11,61.13,16795.0,55.8223,55.8405,55.8131,55.8314,16795.0
2019-12-18 12:10:00,61.13,61.15,61.12,61.13,28595.0,55.8314,55.8497,55.8223,55.8314,28595.0
2019-12-18 12:20:00,61.12,61.15,61.12,61.15,16412.0,55.8223,55.8497,55.8223,55.8497,16412.0
2019-12-18 12:30:00,61.15,61.15,61.14,61.15,2156.0,55.8497,55.8497,55.8405,55.8497,2156.0
2019-12-18 12:40:00,61.15,61.18,61.14,61.17,93871.0,55.8497,55.8771,55.8405,55.8679,93871.0
2019-12-18 12:50:00,61.17,61.19,61.17,61.18,58888.0,55.8679,55.8862,55.8679,55.8771,58888.0
2019-12-18 13:00:00,61.18,61.22,61.18,61.2,32321.0,55.8771,55.9136,55.8771,55.8953,32321.0
2019-12-18 13:10:00,61.2,61.22,61.19,61.21,16805.0,55.8953,55.9136,55.8862,55.9045,16805.0
2019-12-18 13:20:00,61.21,61.23,61.19,61.21,51078.0,55.9045,55.9227,55.8862,55.9045,51078.0
2019-12-18 13:30:00,61.21,61.21,61.18,61.19,200791.0,55.9045,55.9045,55.8771,55.8862,200791.0
2019-12-18 13:40:00,61.19,61.21,61.18,61.2,39387.0,55.8862,55.9045,55.8771,55.8953,39387.0
2019-12-18 13:50:00,61.2,61.23,61.2,61.22,23727.0,55.8953,55.9227,55.8953,55.9136,23727.0
2019-12-18 14:00:00,61.22,61.23,61.19,61.21,54023.0,55.9136,55.9227,55.8862,55.9045,54023.0
2019-12-18 14:10:00,61.21,61.22,61.18,61.19,25974.0,55.9045,55.9136,55.8771,55.8862,25974.0
2019-12-18 14:20:00,61.18,61.21,61.18,61.21,13845.0,55.8771,55.9045,55.8771,55.9045,13845.0
2019-12-18 14:30:00,61.21,61.21,61.19,61.19,84503.0,55.9045,55.9045,55.8862,55.8862,84503.0
2019-12-18 14:40:00,61.2,61.2,61.19,61.19,13000.0,55.8953,55.8953,55.8862,55.8862,13000.0
2019-12-18 14:50:00,61.2,61.22,61.19,61.22,93723.0,55.8953,55.9136,55.8862,55.9136,93723.0
2019-12-18 15:00:00,61.22,61.28,61.21,61.28,30146.0,55.9136,55.9684,55.9045,55.9684,30146.0
2019-12-18 15:10:00,61.28,61.29,61.24,61.25,54650.0,55.9684,55.9775,55.9319,55.941,54650.0
2019-12-18 15:20:00,61.25,61.28,61.24,61.27,48947.0,55.941,55.9684,55.9319,55.9593,48947.0
2019-12-18 15:30:00,61.27,61.3,61.26,61.28,317949.0,55.9593,55.9867,55.9501,55.9684,317949.0
2019-12-18 15:40:00,61.28,61.31,61.27,61.3,60548.0,55.9684,55.9958,55.9593,55.9867,60548.0
2019-12-18 15:50:00,61.3,61.36,61.28,61.36,334280.0,55.9867,56.0415,55.9684,56.0415,334280.0
2019-12-19 09:30:00,61.16,61.22,61.1,61.15,166665.0,55.8588,55.9136,55.804,55.8497,166665.0
2019-12-19 09:40:00,61.16,61.19,61.15,61.18,75159.0,55.8588,55.8862,55.8497,55.8771,75159.0
2019-12-19 09:50:00,61.18,61.21,61.17,61.18,55846.0,55.8771,55.9045,55.8679,55.8771,55846.0
2019-12-19 10:00:00,61.18,61.19,61.16,61.17,148954.0,55.8771,55.8862,55.8588,55.8679,148954.0
2019-12-19 10:10:00,61.17,61.19,61.15,61.15,125667.0,55.8679,55.8862,55.8497,55.8497,125667.0
2019-12-19 10:20:00,61.15,61.24,61.14,61.24,71533.0,55.8497,55.9319,55.8405,55.9319,71533.0
2019-12-19 10:30:00,61.25,61.25,61.22,61.24,28030.0,55.941,55.941,55.9136,55.9319,28030.0
2019-12-19 10:40:00,61.24,61.27,61.24,61.27,27143.0,55.9319,55.9593,55.9319,55.9593,27143.0
2019-12-19 10:50:00,61.26,61.27,61.22,61.23,23253.0,55.9501,55.9593,55.9136,55.9227,23253.0
2019-12-19 11:00:00,61.23,61.25,61.22,61.24,33866.0,55.9227,55.941,55.9136,55.9319,33866.0
2019-12-19 11:10:00,61.25,61.29,61.22,61.29,32366.0,55.941,55.9775,55.9136,55.9775,32366.0
2019-12-19 11:20:00,61.31,61.37,61.31,61.36,21139.0,55.9958,56.0506,55.9958,56.0415,21139.0
2019-12-19 11:30:00,61.35,61.42,61.35,61.42,143141.0,56.0323,56.0963,56.0323,56.0963,143141.0
2019-12-19 11:40:00,61.42,61.42,61.38,61.4,68319.0,56.0963,56.0963,56.0597,56.078,68319.0
2019-12-19 11:50:00,61.41,61.42,61.38,61.39,40211.0,56.0871,56.0963,56.0597,56.0689,40211.0
2019-12-19 12:00:00,61.39,61.41,61.37,61.4,31993.0,56.0689,56.0871,56.0506,56.078,31993.0
2019-12-19 12:10:00,61.39,61.4,61.37,61.39,23768.0,56.0689,56.078,56.0506,56.0689,23768.0
2019-12-19 12:20:00,61.39,61.39,61.37,61.38,23337.0,56.0689,56.0689,56.0506,56.0597,23337.0
2019-12-19 12:30:00,61.38,61.38,61.35,61.36,22708.0,56.0597,56.0597,56.0323,56.0415,22708.0
2019-12-19 12:40:00,61.35,61.37,61.34,61.35,46425.0,56.0323,56.0506,56.0232,56.0323,46425.0
2019-12-19 12:50:00,61.35,61.37,61.34,61.37,21891.0,56.0323,56.0506,56.0232,56.0506,21891.0
2019-12-19 13:00:00,61.37,61.38,61.35,61.38,20961.0,56.0506,56.0597,56.0323,56.0597,20961.0
2019-12-19 13:10:00,61.38,61.41,61.37,61.39,125193.0,56.0597,56.0871,56.0506,56.0689,125193.0
2019-12-19 13:20:00,61.39,61.4,61.38,61.39,13828.0,56.0689,56.078,56.0597,56.0689,13828.0
2019-12-19 13:30:00,61.4,61.45,61.39,61.44,40544.0,56.078,56.1237,56.0689,56.1145,40544.0
2019-12-19 13:40:00,61.45,61.45,61.43,61.44,15328.0,56.1237,56.1237,56.1054,56.1145,15328.0
2019-12-19 13:50:00,61.44,61.45,61.43,61.44,34756.0,56.1145,56.1237,56.1054,56.1145,34756.0
2019-12-19 14:00:00,61.44,61.48,61.44,61.46,50777.0,56.1145,56.1511,56.1145,56.1328,50777.0
2019-12-19 14:10:00,61.46,61.49,61.45,61.49,136926.0,56.1328,56.1602,56.1237,56.1602,136926.0
2019-12-19 14:20:00,61.49,61.52,61.48,61.51,97559.0,56.1602,56.1876,56.1511,56.1785,97559.0
2019-12-19 14:30:00,61.51,61.52,61.5,61.52,9460.0,56.1785,56.1876,56.1693,56.1876,9460.0
2019-12-19 14:40:00,61.52,61.58,61.51,61.56,46885.0,56.1876,56.2424,56.1785,56.2241,46885.0
2019-12-19 14:50:00,61.56,61.57,61.55,61.55,25723.0,56.2241,56.2333,56.215,56.215,25723.0
2019-12-19 15:00:00,61.55,61.57,61.55,61.55,32583.0,56.215,56.2333,56.215,56.215,32583.0
2019-12-19 15:10:00,61.55,61.57,61.54,61.55,54454.0,56.215,56.2333,56.2059,56.215,54454.0
2019-12-19 15:20:00,61.55,61.55,61.53,61.53,78841.0,56.215,56.215,56.1967,56.1967,78841.0
2019-12-19 15:30:00,61.53,61.54,61.5,61.52,45194.0,56.1967,56.2059,56.1693,56.1876,45194.0
2019-12-19 15:40:00,61.52,61.54,61.51,61.53,38406.0,56.1876,56.2059,56.1785,56.1967,38406.0
2019-12-19 15:50:00,61.53,61.56,61.49,61.55,326859.0,56.1967,56.2241,56.1602,56.215,326859.0
2019-12-20 09:30:00,61.96,61.96,61.89,61.9,169552.0,56.5895,56.5895,56.5255,56.5347,169552.0
2019-12-20 09:40:00,61.9,61.91,61.88,61.9,71033.0,56.5347,56.5438,56.5164,56.5347,71033.0
2019-12-20 09:50:00,61.9,61.91,61.87,61.88,127651.0,56.5347,56.5438,56.5073,56.5164,127651.0
2019-12-20 10:00:00,61.88,61.89,61.85,61.88,357178.0,56.5164,56.5255,56.489,56.5164,357178.0
2019-12-20 10:10:00,61.89,61.89,61.83,61.86,126443.0,56.5255,56.5255,56.4707,56.4981,126443.0
2019-12-20 10:20:00,61.85,61.91,61.84,61.9,117058.0,56.489,56.5438,56.4799,56.5347,117058.0
2019-12-20 10:30:00,61.9,61.92,61.86,61.88,61554.0,56.5347,56.5529,56.4981,56.5164,61554.0
2019-12-20 10:40:00,61.88,61.9,61.86,61.88,53285.0,56.5164,56.5347,56.4981,56.5164,53285.0
2019-12-20 10:50:00,61.87,61.9,61.86,61.9,23049.0,56.5073,56.5347,56.4981,56.5347,23049.0
2019-12-20 11:00:00,61.9,61.92,61.88,61.92,62442.0,56.5347,56.5529,56.5164,56.5529,62442.0
2019-12-20 11:10:00,61.92,61.94,61.91,61.92,29685.0,56.5529,56.5712,56.5438,56.5529,29685.0
2019-12-20 11:20:00,61.92,61.93,61.89,61.9,38079.0,56.5529,56.5621,56.5255,56.5347,38079.0
2019-12-20 11:30:00,61.9,61.93,61.88,61.92,122781.0,56.5347,56.5621,56.5164,56.5529,122781.0
2019-12-20 11:40:00,61.91,61.91,61.89,61.9,17266.0,56.5438,56.5438,56.5255,56.5347,17266.0
2019-12-20 11:50:00,61.9,61.91,61.89,61.89,30298.0,56.5347,56.5438,56.5255,56.5255,30298.0
2019-12-20 12:00:00,61.89,61.9,61.87,61.89,22266.0,56.5255,56.5347,56.5073,56.5255,22266.0
2019-12-20 12:10:00,61.89,61.92,61.88,61.91,22417.0,56.5255,56.5529,56.5164,56.5438,22417.0
2019-12-20 12:20:00,61.91,61.94,61.91,61.94,9035.0,56.5438,56.5712,56.5438,56.5712,9035.0
2019-12-20 12:30:00,61.94,61.95,61.93,61.95,20508.0,56.5712,56.5803,56.5621,56.5803,20508.0
2019-12-20 12:40:00,61.95,61.96,61.94,61.94,34253.0,56.5803,56.5895,56.5712,56.5712,34253.0
2019-12-20 12:50:00,61.94,61.94,61.92,61.93,7522.0,56.5712,56.5712,56.5529,56.5621,7522.0
2019-12-20 13:00:00,61.92,61.93,61.9,61.92,6902.0,56.5529,56.5621,56.5347,56.5529,6902.0
2019-12-20 13:10:00,61.92,61.93,61.92,61.92,8126.0,56.5529,56.5621,56.5529,56.5529,8126.0
2019-12-20 13:20:00,61.92,61.93,61.91,61.92,7756.0,56.5529,56.5621,56.5438,56.5529,7756.0
2019-12-20 13:30:00,61.93,61.94,61.92,61.94,4408.0,56.5621,56.5712,56.5529,56.5712,4408.0
2019-12-20 13:40:00,61.94,61.94,61.91,61.92,14663.0,56.5712,56.5712,56.5438,56.5529,14663.0
2019-12-20 13:50:00,61.92,61.92,61.89,61.91,13412.0,56.5529,56.5529,56.5255,56.5438,13412.0
2019-12-20 14:00:00,61.9,61.9,61.88,61.89,12568.0,56.5347,56.5347,56.5164,56.5255,12568.0
2019-12-20 14:10:00,61.88,61.9,61.88,61.9,10186.0,56.5164,56.5347,56.5164,56.5347,10186.0
2019-12-20 14:20:00,61.9,61.92,61.9,61.91,34983.0,56.5347,56.5529,56.5347,56.5438,34983.0
2019-12-20 14:30:00,61.9,61.91,61.9,61.91,6203.0,56.5347,56.5438,56.5347,56.5438,6203.0
2019-12-20 14:40:00,61.91,61.93,61.9,61.92,23618.0,56.5438,56.5621,56.5347,56.5529,23618.0
2019-12-20 14:50:00,61.92,61.95,61.92,61.93,42038.0,56.5529,56.5803,56.5529,56.5621,42038.0
2019-12-20 15:00:00,61.94,61.95,61.93,61.95,8370.0,56.5712,56.5803,56.5621,56.5803,8370.0
2019-12-20 15:10:00,61.95,61.95,61.92,61.94,28667.0,56.5803,56.5803,56.5529,56.5712,28667.0
2019-12-20 15:20:00,61.94,61.99,61.94,61.98,50312.0,56.5712,56.6169,56.5712,56.6077,50312.0
2019-12-20 15:30:00,61.98,62.01,61.96,61.96,35396.0,56.6077,56.6351,56.5895,56.5895,35396.0
2019-12-20 15:40:00,61.96,61.96,61.89,61.91,108254.0,56.5895,56.5895,56.5255,56.5438,108254.0
2019-12-20 15:50:00,61.91,61.92,61.86,61.92,248665.0,56.5438,56.5529,56.4981,56.5529,248665.0
2019-12-23 09:30:00,61.61,61.61,61.57,61.58,57732.0,56.2698,56.2698,56.2333,56.2424,57732.0
2019-12-23 09:40:00,61.58,61.6,61.56,61.58,69925.0,56.2424,56.2607,56.2241,56.2424,69925.0
2019-12-23 09:50:00,61.58,61.58,61.53,61.56,30034.0,56.2424,56.2424,56.1967,56.2241,30034.0
2019-12-23 10:00:00,61.56,61.57,61.51,61.52,64927.0,56.2241,56.2333,56.1785,56.1876,64927.0
2019-12-23 10:10:00,61.52,61.56,61.51,61.55,51354.0,56.1876,56.2241,56.1785,56.215,51354.0
2019-12-23 10:20:00,61.55,61.57,61.55,61.56,24184.0,56.215,56.2333,56.215,56.2241,24184.0
2019-12-23 10:30:00,61.55,61.58,61.55,61.58,17631.0,56.215,56.2424,56.215,56.2424,17631.0
2019-12-23 10:40:00,61.58,61.6,61.58,61.6,224465.0,56.2424,56.2607,56.2424,56.2607,224465.0
2019-12-23 10:50:00,61.6,61.61,61.58,61.6,71502.0,56.2607,56.2698,56.2424,56.2607,71502.0
2019-12-23 11:00:00,61.59,61.6,61.58,61.59,113710.0,56.2515,56.2607,56.2424,56.2515,113710.0
2019-12-23 11:10:00,61.59,61.6,61.58,61.59,81357.0,56.2515,56.2607,56.2424,56.2515,81357.0
2019-12-23 11:20:00,61.59,61.62,61.58,61.6,135687.0,56.2515,56.2789,56.2424,56.2607,135687.0
2019-12-23 11:30:00,61.61,61.62,61.59,61.61,68730.0,56.2698,56.2789,56.2515,56.2698,68730.0
2019-12-23 11:40:00,61.61,61.62,61.6,61.61,29215.0,56.2698,56.2789,56.2607,56.2698,29215.0
2019-12-23 11:50:00,61.61,61.63,61.61,61.63,20141.0,56.2698,56.2881,56.2698,56.2881,20141.0
2019-12-23 12:00:00,61.63,61.64,61.62,61.63,46182.0,56.2881,56.2972,56.2789,56.2881,46182.0
2019-12-23 12:10:00,61.63,61.63,61.6,61.61,19200.0,56.2881,56.2881,56.2607,56.2698,19200.0
2019-12-23 12:20:00,61.61,61.62,61.6,61.61,28234.0,56.2698,56.2789,56.2607,56.2698,28234.0
2019-12-23 12:30:00,61.61,61.63,61.61,61.62,3679.0,56.2698,56.2881,56.2698,56.2789,3679.0
2019-12-23 12:40:00,61.63,61.64,61.61,61.64,25255.0,56.2881,56.2972,56.2698,56.2972,25255.0
2019-12-23 12:50:00,61.64,61.66,61.64,61.66,15261.0,56.2972,56.3155,56.2972,56.3155,15261.0
2019-12-23 13:00:00,61.65,61.66,61.64,61.65,25125.0,56.3063,56.3155,56.2972,56.3063,25125.0
2019-12-23 13:10:00,61.64,61.66,61.63,61.66,15736.0,56.2972,56.3155,56.2881,56.3155,15736.0
2019-12-23 13:20:00,61.66,61.67,61.65,61.66,34080.0,56.3155,56.3246,56.3063,56.3155,34080.0
2019-12-23 13:30:00,61.66,61.66,61.63,61.64,212479.0,56.3155,56.3155,56.2881,56.2972,212479.0
2019-12-23 13:40:00,61.64,61.64,61.61,61.64,37844.0,56.2972,56.2972,56.2698,56.2972,37844.0
2019-12-23 13:50:00,61.64,61.64,61.63,61.64,24816.0,56.2972,56.2972,56.2881,56.2972,24816.0
2019-12-23 14:00:00,61.64,61.65,61.63,61.65,27168.0,56.2972,56.3063,56.2881,56.3063,27168.0
2019-12-23 14:10:00,61.65,61.66,61.64,61.65,17638.0,56.3063,56.3155,56.2972,56.3063,17638.0
2019-12-23 14:20:00,61.65,61.67,61.65,61.67,32276.0,56.3063,56.3246,56.3063,56.3246,32276.0
2019-12-23 14:30:00,61.67,61.68,61.66,61.67,19463.0,56.3246,56.3337,56.3155,56.3246,19463.0
2019-12-23 14:40:00,61.67,61.68,61.62,61.63,714939.0,56.3246,56.3337,56.2789,56.2881,714939.0
2019-12-23 14:50:00,61.64,61.64,61.61,61.62,169182.0,56.2972,56.2972,56.2698,56.2789,169182.0
2019-12-23 15:00:00,61.62,61.62,61.61,61.61,25235.0,56.2789,56.2789,56.2698,56.2698,25235.0
2019-12-23 15:10:00,61.62,61.62,61.61,61.62,38764.0,56.2789,56.2789,56.2698,56.2789,38764.0
2019-12-23 15:20:00,61.62,61.64,61.6,61.64,48739.0,56.2789,56.2972,56.2607,56.2972,48739.0
2019-12-23 15:30:00,61.64,61.66,61.63,61.65,179568.0,56.2972,56.3155,56.2881,56.3063,179568.0
2019-12-23 15:40:00,61.65,61.66,61.63,61.64,125329.0,56.3063,56.3155,56.2881,56.2972,125329.0
2019-12-23 15:50:00,61.65,61.7,61.63,61.69,330109.0,56.3063,56.352,56.2881,56.3429,330109.0
2019-12-24 09:30:00,61.25,61.25,61.12,61.13,170360.0,55.941,55.941,55.8223,55.8314,170360.0
2019-12-24 09:40:00,61.13,61.14,61.07,61.08,26855.0,55.8314,55.8405,55.7766,55.7857,26855.0
2019-12-24 09:50:00,61.08,61.11,61.06,61.1,56414.0,55.7857,55.8131,55.7675,55.804,56414.0
2019-12-24 10:00:00,61.11,61.15,61.1,61.1,31592.0,55.8131,55.8497,55.804,55.804,31592.0
2019-12-24 10:10:00,61.11,61.12,61.09,61.1,26598.0,55.8131,55.8223,55.7949,55.804,26598.0
2019-12-24 10:20:00,61.1,61.12,61.09,61.11,47480.0,55.804,55.8223,55.7949,55.8131,47480.0
2019-12-24 10:30:00,61.11,61.14,61.1,61.13,45951.0,55.8131,55.8405,55.804,55.8314,45951.0
2019-12-24 10:40:00,61.13,61.19,61.12,61.14,50750.0,55.8314,55.8862,55.8223,55.8405,50750.0
2019-12-24 10:50:00,61.14,61.18,61.13,61.14,35038.0,55.8405,55.8771,55.8314,55.8405,35038.0
2019-12-24 11:00:00,61.15,61.16,61.13,61.14,34230.0,55.8497,55.8588,55.8314,55.8405,34230.0
2019-12-24 11:10:00,61.15,61.18,61.14,61.17,77979.0,55.8497,55.8771,55.8405,55.8679,77979.0
2019-12-24 11:20:00,61.17,61.18,61.15,61.16,130268.0,55.8679,55.8771,55.8497,55.8588,130268.0
2019-12-24 11:30:00,61.17,61.17,61.14,61.15,32461.0,55.8679,55.8679,55.8405,55.8497,32461.0
2019-12-24 11:40:00,61.15,61.17,61.15,61.16,24294.0,55.8497,55.8679,55.8497,55.8588,24294.0
2019-12-24 11:50:00,61.15,61.16,61.13,61.13,29174.0,55.8497,55.8588,55.8314,55.8314,29174.0
2019-12-24 12:00:00,61.13,61.15,61.12,61.13,29255.0,55.8314,55.8497,55.8223,55.8314,29255.0
2019-12-24 12:10:00,61.13,61.14,61.11,61.14,47575.0,55.8314,55.8405,55.8131,55.8405,47575.0
2019-12-24 12:20:00,61.14,61.14,61.12,61.13,44308.0,55.8405,55.8405,55.8223,55.8314,44308.0
2019-12-24 12:30:00,61.13,61.14,61.11,61.11,27416.0,55.8314,55.8405,55.8131,55.8131,27416.0
2019-12-24 12:40:00,61.11,61.12,61.09,61.11,69878.0,55.8131,55.8223,55.7949,55.8131,69878.0
2019-12-24 12:50:00,61.1,61.21,61.09,61.21,118675.0,55.804,55.9045,55.7949,55.9045,118675.0
2019-12-26 09:30:00,61.53,61.61,61.51,61.57,53834.0,56.1967,56.2698,56.1785,56.2333,53834.0
2019-12-26 09:40:00,61.58,61.61,61.58,61.6,48034.0,56.2424,56.2698,56.2424,56.2607,48034.0
2019-12-26 09:50:00,61.59,61.61,61.55,61.56,25910.0,56.2515,56.2698,56.215,56.2241,25910.0
2019-12-26 10:00:00,61.57,61.6,61.56,61.6,9544.0,56.2333,56.2607,56.2241,56.2607,9544.0
2019-12-26 10:10:00,61.6,61.62,61.59,61.6,13657.0,56.2607,56.2789,56.2515,56.2607,13657.0
2019-12-26 10:20:00,61.6,61.62,61.6,61.61,8822.0,56.2607,56.2789,56.2607,56.2698,8822.0
2019-12-26 10:30:00,61.61,61.61,61.58,61.59,44473.0,56.2698,56.2698,56.2424,56.2515,44473.0
2019-12-26 10:40:00,61.59,61.6,61.55,61.6,29375.0,56.2515,56.2607,56.215,56.2607,29375.0
2019-12-26 10:50:00,61.6,61.62,61.6,61.61,40882.0,56.2607,56.2789,56.2607,56.2698,40882.0
2019-12-26 11:00:00,61.61,61.63,61.6,61.61,18704.0,56.2698,56.2881,56.2607,56.2698,18704.0
2019-12-26 11:10:00,61.61,61.62,61.58,61.6,20355.0,56.2698,56.2789,56.2424,56.2607,20355.0
2019-12-26 11:20:00,61.6,61.63,61.59,61.6,23752.0,56.2607,56.2881,56.2515,56.2607,23752.0
2019-12-26 11:30:00,61.59,61.59,61.57,61.58,4800.0,56.2515,56.2515,56.2333,56.2424,4800.0
2019-12-26 11:40:00,61.57,61.59,61.57,61.58,6168.0,56.2333,56.2515,56.2333,56.2424,6168.0
2019-12-26 11:50:00,61.57,61.58,61.55,61.57,18297.0,56.2333,56.2424,56.215,56.2333,18297.0
2019-12-26 12:00:00,61.57,61.57,61.54,61.54,11614.0,56.2333,56.2333,56.2059,56.2059,11614.0
2019-12-26 12:10:00,61.54,61.54,61.51,61.52,18772.0,56.2059,56.2059,56.1785,56.1876,18772.0
2019-12-26 12:20:00,61.52,61.54,61.52,61.54,15200.0,56.1876,56.2059,56.1876,56.2059,15200.0
2019-12-26 12:30:00,61.54,61.57,61.54,61.57,6025.0,56.2059,56.2333,56.2059,56.2333,6025.0
2019-12-26 12:40:00,61.57,61.59,61.57,61.59,13426.0,56.2333,56.2515,56.2333,56.2515,13426.0
2019-12-26 12:50:00,61.59,61.61,61.59,61.61,4300.0,56.2515,56.2698,56.2515,56.2698,4300.0
2019-12-26 13:00:00,61.61,61.61,61.59,61.6,4381.0,56.2698,56.2698,56.2515,56.2607,4381.0
2019-12-26 13:10:00,61.6,61.61,61.59,61.61,6446.0,56.2607,56.2698,56.2515,56.2698,6446.0
2019-12-26 13:20:00,61.61,61.62,61.6,61.62,2119.0,56.2698,56.2789,56.2607,56.2789,2119.0
2019-12-26 13:30:00,61.62,61.62,61.61,61.62,11800.0,56.2789,56.2789,56.2698,56.2789,11800.0
2019-12-26 13:40:00,61.61,61.64,61.61,61.64,25725.0,56.2698,56.2972,56.2698,56.2972,25725.0
2019-12-26 13:50:00,61.64,61.65,61.62,61.63,9877.0,56.2972,56.3063,56.2789,56.2881,9877.0
2019-12-26 14:00:00,61.64,61.64,61.62,61.62,24170.0,56.2972,56.2972,56.2789,56.2789,24170.0
2019-12-26 14:10:00,61.63,61.64,61.61,61.62,20563.0,56.2881,56.2972,56.2698,56.2789,20563.0
2019-12-26 14:20:00,61.62,61.62,61.6,61.6,74332.0,56.2789,56.2789,56.2607,56.2607,74332.0
2019-12-26 14:30:00,61.6,61.62,61.6,61.62,5800.0,56.2607,56.2789,56.2607,56.2789,5800.0
2019-12-26 14:40:00,61.62,61.62,61.58,61.59,8983.0,56.2789,56.2789,56.2424,56.2515,8983.0
2019-12-26 14:50:00,61.59,61.59,61.57,61.59,15032.0,56.2515,56.2515,56.2333,56.2515,15032.0
2019-12-26 15:00:00,61.59,61.61,61.58,61.6,11232.0,56.2515,56.2698,56.2424,56.2607,11232.0
2019-12-26 15:10:00,61.61,61.65,61.6,61.64,23072.0,56.2698,56.3063,56.2607,56.2972,23072.0
2019-12-26 15:20:00,61.64,61.64,61.61,61.62,19022.0,56.2972,56.2972,56.2698,56.2789,19022.0
2019-12-26 15:30:00,61.62,61.63,61.56,61.58,31130.0,56.2789,56.2881,56.2241,56.2424,31130.0
2019-12-26 15:40:00,61.58,61.61,61.56,61.58,39663.0,56.2424,56.2698,56.2241,56.2424,39663.0
2019-12-26 15:50:00,61.58,61.64,61.56,61.6,134268.0,56.2424,56.2972,56.2241,56.2607,134268.0
2019-12-27 09:30:00,62.55,62.68,62.53,62.6,140113.0,57.1283,57.247,57.11,57.174,140113.0
2019-12-27 09:40:00,62.61,62.64,62.52,62.53,85308.0,57.1831,57.2105,57.1009,57.11,85308.0
2019-12-27 09:50:00,62.52,62.53,62.43,62.44,142165.0,57.1009,57.11,57.0187,57.0278,142165.0
2019-12-27 10:00:00,62.44,62.48,62.4,62.45,86083.0,57.0278,57.0644,56.9913,57.037,86083.0
2019-12-27 10:10:00,62.45,62.49,62.41,62.44,112495.0,57.037,57.0735,57.0004,57.0278,112495.0
2019-12-27 10:20:00,62.44,62.49,62.42,62.47,104905.0,57.0278,57.0735,57.0096,57.0552,104905.0
2019-12-27 10:30:00,62.48,62.52,62.45,62.49,39481.0,57.0644,57.1009,57.037,57.0735,39481.0
2019-12-27 10:40:00,62.48,62.53,62.48,62.53,25753.0,57.0644,57.11,57.0644,57.11,25753.0
2019-12-27 10:50:00,62.53,62.57,62.51,62.56,78312.0,57.11,57.1466,57.0918,57.1374,78312.0
2019-12-27 11:00:00,62.56,62.6,62.54,62.6,40806.0,57.1374,57.174,57.1192,57.174,40806.0
2019-12-27 11:10:00,62.61,62.62,62.58,62.62,7486.0,57.1831,57.1922,57.1557,57.1922,7486.0
2019-12-27 11:20:00,62.62,62.63,62.6,62.61,21880.0,57.1922,57.2014,57.174,57.1831,21880.0
2019-12-27 11:30:00,62.61,62.63,62.59,62.6,36979.0,57.1831,57.2014,57.1648,57.174,36979.0
2019-12-27 11:40:00,62.6,62.63,62.57,62.58,10694.0,57.174,57.2014,57.1466,57.1557,10694.0
2019-12-27 11:50:00,62.57,62.57,62.52,62.53,17245.0,57.1466,57.1466,57.1009,57.11,17245.0
2019-12-27 12:00:00,62.53,62.54,62.51,62.52,17367.0,57.11,57.1192,57.0918,57.1009,17367.0
2019-12-27 12:10:00,62.52,62.54,62.5,62.52,20401.0,57.1009,57.1192,57.0826,57.1009,20401.0
2019-12-27 12:20:00,62.52,62.52,62.45,62.45,47941.0,57.1009,57.1009,57.037,57.037,47941.0
2019-12-27 12:30:00,62.45,62.46,62.44,62.45,31391.0,57.037,57.0461,57.0278,57.037,31391.0
2019-12-27 12:40:00,62.45,62.48,62.43,62.47,36306.0,57.037,57.0644,57.0187,57.0552,36306.0
2019-12-27 12:50:00,62.47,62.48,62.44,62.48,27300.0,57.0552,57.0644,57.0278,57.0644,27300.0
2019-12-27 13:00:00,62.48,62.48,62.45,62.48,6000.0,57.0644,57.0644,57.037,57.0644,6000.0
2019-12-27 13:10:00,62.48,62.48,62.43,62.44,28946.0,57.0644,57.0644,57.0187,57.0278,28946.0
2019-12-27 13:20:00,62.44,62.46,62.42,62.43,23648.0,57.0278,57.0461,57.0096,57.0187,23648.0
2019-12-27 13:30:00,62.43,62.44,62.41,62.43,15029.0,57.0187,57.0278,57.0004,57.0187,15029.0
2019-12-27 13:40:00,62.43,62.43,62.41,62.42,8962.0,57.0187,57.0187,57.0004,57.0096,8962.0
2019-12-27 13:50:00,62.41,62.42,62.39,62.42,24203.0,57.0004,57.0096,56.9822,57.0096,24203.0
2019-12-27 14:00:00,62.41,62.42,62.39,62.41,28372.0,57.0004,57.0096,56.9822,57.0004,28372.0
2019-12-27 14:10:00,62.4,62.41,62.39,62.4,16865.0,56.9913,57.0004,56.9822,56.9913,16865.0
2019-12-27 14:20:00,62.4,62.41,62.39,62.41,14618.0,56.9913,57.0004,56.9822,57.0004,14618.0
2019-12-27 14:30:00,62.41,62.41,62.37,62.37,57256.0,57.0004,57.0004,56.9639,56.9639,57256.0
2019-12-27 14:40:00,62.37,62.37,62.34,62.35,52020.0,56.9639,56.9639,56.9365,56.9456,52020.0
2019-12-27 14:50:00,62.35,62.35,62.32,62.35,12982.0,56.9456,56.9456,56.9183,56.9456,12982.0
2019-12-27 15:00:00,62.34,62.34,62.26,62.28,130935.0,56.9365,56.9365,56.8635,56.8817,130935.0
2019-12-27 15:10:00,62.28,62.31,62.27,62.31,72569.0,56.8817,56.9091,56.8726,56.9091,72569.0
2019-12-27 15:20:00,62.32,62.33,62.29,62.3,27093.0,56.9183,56.9274,56.8909,56.9,27093.0
2019-12-27 15:30:00,62.3,62.39,62.29,62.39,77594.0,56.9,56.9822,56.8909,56.9822,77594.0
2019-12-27 15:40:00,62.39,62.4,62.34,62.34,115235.0,56.9822,56.9913,56.9365,56.9365,115235.0
2019-12-27 15:50:00,62.35,62.5,62.34,62.49,266582.0,56.9456,57.0826,56.9365,57.0735,266582.0
2019-12-30 09:30:00,62.56,62.63,62.45,62.46,55940.0,57.1374,57.2014,57.037,57.0461,55940.0
2019-12-30 09:40:00,62.46,62.48,62.38,62.38,57820.0,57.0461,57.0644,56.973,56.973,57820.0
2019-12-30 09:50:00,62.37,62.41,62.34,62.37,85232.0,56.9639,57.0004,56.9365,56.9639,85232.0
2019-12-30 10:00:00,62.37,62.37,62.33,62.35,58008.0,56.9639,56.9639,56.9274,56.9456,58008.0
2019-12-30 10:10:00,62.34,62.34,62.17,62.19,81290.0,56.9365,56.9365,56.7813,56.7995,81290.0
2019-12-30 10:20:00,62.18,62.23,62.15,62.21,47445.0,56.7904,56.8361,56.763,56.8178,47445.0
2019-12-30 10:30:00,62.2,62.21,62.16,62.2,31905.0,56.8087,56.8178,56.7721,56.8087,31905.0
2019-12-30 10:40:00,62.2,62.21,62.18,62.18,32799.0,56.8087,56.8178,56.7904,56.7904,32799.0
2019-12-30 10:50:00,62.18,62.25,62.17,62.23,46745.0,56.7904,56.8543,56.7813,56.8361,46745.0
2019-12-30 11:00:00,62.24,62.25,62.18,62.19,30581.0,56.8452,56.8543,56.7904,56.7995,30581.0
2019-12-30 11:10:00,62.19,62.23,62.19,62.23,20893.0,56.7995,56.8361,56.7995,56.8361,20893.0
2019-12-30 11:20:00,62.23,62.29,62.23,62.27,11719.0,56.8361,56.8909,56.8361,56.8726,11719.0
2019-12-30 11:30:00,62.27,62.27,62.24,62.26,16551.0,56.8726,56.8726,56.8452,56.8635,16551.0
2019-12-30 11:40:00,62.26,62.3,62.24,62.27,27545.0,56.8635,56.9,56.8452,56.8726,27545.0
2019-12-30 11:50:00,62.28,62.3,62.27,62.28,15933.0,56.8817,56.9,56.8726,56.8817,15933.0
2019-12-30 12:00:00,62.28,62.33,62.28,62.33,12935.0,56.8817,56.9274,56.8817,56.9274,12935.0
2019-12-30 12:10:00,62.33,62.35,62.32,62.33,22175.0,56.9274,56.9456,56.9183,56.9274,22175.0
2019-12-30 12:20:00,62.33,62.33,62.29,62.3,23834.0,56.9274,56.9274,56.8909,56.9,23834.0
2019-12-30 12:30:00,62.3,62.3,62.24,62.25,25634.0,56.9,56.9,56.8452,56.8543,25634.0
2019-12-30 12:40:00,62.26,62.27,62.23,62.25,35653.0,56.8635,56.8726,56.8361,56.8543,35653.0
2019-12-30 12:50:00,62.26,62.26,62.2,62.2,45947.0,56.8635,56.8635,56.8087,56.8087,45947.0
2019-12-30 13:00:00,62.2,62.22,62.16,62.17,40722.0,56.8087,56.8269,56.7721,56.7813,40722.0
2019-12-30 13:10:00,62.17,62.21,62.16,62.18,42943.0,56.7813,56.8178,56.7721,56.7904,42943.0
2019-12-30 13:20:00,62.17,62.2,62.16,62.17,39547.0,56.7813,56.8087,56.7721,56.7813,39547.0
2019-12-30 13:30:00,62.17,62.18,62.16,62.17,13794.0,56.7813,56.7904,56.7721,56.7813,13794.0
2019-12-30 13:40:00,62.18,62.18,62.13,62.14,30027.0,56.7904,56.7904,56.7447,56.7539,30027.0
2019-12-30 13:50:00,62.14,62.18,62.13,62.18,33615.0,56.7539,56.7904,56.7447,56.7904,33615.0
2019-12-30 14:00:00,62.18,62.18,62.11,62.14,20681.0,56.7904,56.7904,56.7265,56.7539,20681.0
2019-12-30 14:10:00,62.14,62.14,62.11,62.12,178047.0,56.7539,56.7539,56.7265,56.7356,178047.0
2019-12-30 14:20:00,62.12,62.12,62.08,62.09,24254.0,56.7356,56.7356,56.6991,56.7082,24254.0
2019-12-30 14:30:00,62.1,62.1,62.07,62.1,17440.0,56.7173,56.7173,56.6899,56.7173,17440.0
2019-12-30 14:40:00,62.09,62.09,62.04,62.06,50068.0,56.7082,56.7082,56.6625,56.6808,50068.0
2019-12-30 14:50:00,62.06,62.08,62.02,62.04,43543.0,56.6808,56.6991,56.6443,56.6625,43543.0
2019-12-30 15:00:00,62.04,62.06,62.03,62.04,13179.0,56.6625,56.6808,56.6534,56.6625,13179.0
2019-12-30 15:10:00,62.03,62.13,62.02,62.07,159711.0,56.6534,56.7447,56.6443,56.6899,159711.0
2019-12-30 15:20:00,62.07,62.09,61.99,61.99,75507.0,56.6899,56.7082,56.6169,56.6169,75507.0
2019-12-30 15:30:00,61.99,62.01,61.96,61.97,47752.0,56.6169,56.6351,56.5895,56.5986,47752.0
2019-12-30 15:40:00,61.97,61.98,61.9,61.92,96708.0,56.5986,56.6077,56.5347,56.5529,96708.0
2019-12-30 15:50:00,61.91,61.92,61.84,61.91,288519.0,56.5438,56.5529,56.4799,56.5438,288519.0
2019-12-31 09:30:00,62.15,62.22,61.92,62.2,52618.0,56.763,56.8269,56.5529,56.8087,52618.0
2019-12-31 09:40:00,62.19,62.25,62.18,62.25,10232.0,56.7995,56.8543,56.7904,56.8543,10232.0
2019-12-31 09:50:00,62.25,62.29,62.22,62.25,40039.0,56.8543,56.8909,56.8269,56.8543,40039.0
2019-12-31 10:00:00,62.26,62.29,62.2,62.22,40893.0,56.8635,56.8909,56.8087,56.8269,40893.0
2019-12-31 10:10:00,62.23,62.23,62.17,62.21,44717.0,56.8361,56.8361,56.7813,56.8178,44717.0
2019-12-31 10:20:00,62.19,62.2,62.11,62.12,21334.0,56.7995,56.8087,56.7265,56.7356,21334.0
2019-12-31 10:30:00,62.12,62.17,62.1,62.15,27840.0,56.7356,56.7813,56.7173,56.763,27840.0
2019-12-31 10:40:00,62.14,62.15,62.07,62.07,19867.0,56.7539,56.763,56.6899,56.6899,19867.0
2019-12-31 10:50:00,62.07,62.07,62.0,62.01,28509.0,56.6899,56.6899,56.626,56.6351,28509.0
2019-12-31 11:00:00,62.02,62.09,62.0,62.0,40886.0,56.6443,56.7082,56.626,56.626,40886.0
2019-12-31 11:10:00,62.0,62.05,62.0,62.04,13706.0,56.626,56.6717,56.626,56.6625,13706.0
2019-12-31 11:20:00,62.05,62.05,61.98,62.0,32071.0,56.6717,56.6717,56.6077,56.626,32071.0
2019-12-31 11:30:00,61.99,62.03,61.97,62.02,19928.0,56.6169,56.6534,56.5986,56.6443,19928.0
2019-12-31 11:40:00,62.03,62.07,62.01,62.04,26401.0,56.6534,56.6899,56.6351,56.6625,26401.0
2019-12-31 11:50:00,62.04,62.06,61.99,62.01,21258.0,56.6625,56.6808,56.6169,56.6351,21258.0
2019-12-31 12:00:00,62.02,62.02,61.95,61.98,40954.0,56.6443,56.6443,56.5803,56.6077,40954.0
2019-12-31 12:10:00,61.98,61.98,61.95,61.96,11203.0,56.6077,56.6077,56.5803,56.5895,11203.0
2019-12-31 12:20:00,61.96,61.98,61.95,61.98,6684.0,56.5895,56.6077,56.5803,56.6077,6684.0
2019-12-31 12:30:00,61.97,62.01,61.97,62.0,7638.0,56.5986,56.6351,56.5986,56.626,7638.0
2019-12-31 12:40:00,62.0,62.04,62.0,62.04,5140.0,56.626,56.6625,56.626,56.6625,5140.0
2019-12-31 12:50:00,62.04,62.06,62.03,62.04,5944.0,56.6625,56.6808,56.6534,56.6625,5944.0
2019-12-31 13:00:00,62.05,62.07,62.03,62.06,7004.0,56.6717,56.6899,56.6534,56.6808,7004.0
2019-12-31 13:10:00,62.05,62.07,62.01,62.01,24495.0,56.6717,56.6899,56.6351,56.6351,24495.0
2019-12-31 13:20:00,62.01,62.03,62.0,62.02,23343.0,56.6351,56.6534,56.626,56.6443,23343.0
2019-12-31 13:30:00,62.02,62.02,62.0,62.01,21147.0,56.6443,56.6443,56.626,56.6351,21147.0
2019-12-31 13:40:00,62.02,62.03,62.01,62.03,7622.0,56.6443,56.6534,56.6351,56.6534,7622.0
2019-12-31 13:50:00,62.03,62.07,62.03,62.06,3640.0,56.6534,56.6899,56.6534,56.6808,3640.0
2019-12-31 14:00:00,62.06,62.07,62.04,62.05,6913.0,56.6808,56.6899,56.6625,56.6717,6913.0
2019-12-31 14:10:00,62.05,62.07,62.02,62.03,12500.0,56.6717,56.6899,56.6443,56.6534,12500.0
2019-12-31 14:20:00,62.04,62.07,62.04,62.07,6267.0,56.6625,56.6899,56.6625,56.6899,6267.0
2019-12-31 14:30:00,62.07,62.08,62.06,62.08,6635.0,56.6899,56.6991,56.6808,56.6991,6635.0
2019-12-31 14:40:00,62.08,62.1,62.07,62.1,74272.0,56.6991,56.7173,56.6899,56.7173,74272.0
2019-12-31 14:50:00,62.1,62.13,62.09,62.13,5951.0,56.7173,56.7447,56.7082,56.7447,5951.0
2019-12-31 15:00:00,62.13,62.19,62.12,62.18,84333.0,56.7447,56.7995,56.7356,56.7904,84333.0
2019-12-31 15:10:00,62.18,62.23,62.17,62.21,45299.0,56.7904,56.8361,56.7813,56.8178,45299.0
2019-12-31 15:20:00,62.21,62.24,62.2,62.21,28855.0,56.8178,56.8452,56.8087,56.8178,28855.0
2019-12-31 15:30:00,62.21,62.25,62.21,62.24,16918.0,56.8178,56.8543,56.8178,56.8452,16918.0
2019-12-31 15:40:00,62.24,62.32,62.24,62.29,143791.0,56.8452,56.9183,56.8452,56.8909,143791.0
2019-12-31 15:50:00,62.3,62.31,62.18,62.18,141079.0,56.9,56.9091,56.7904,56.7904,141079.0
2020-01-02 09:30:00,61.79,61.83,61.68,61.82,658384.0,56.4342,56.4707,56.3337,56.4616,658384.0
2020-01-02 09:40:00,61.82,61.87,61.81,61.85,245103.0,56.4616,56.5073,56.4525,56.489,245103.0
2020-01-02 09:50:00,61.85,61.93,61.84,61.92,164339.0,56.489,56.5621,56.4799,56.5529,164339.0
2020-01-02 10:00:00,61.91,61.92,61.83,61.86,152015.0,56.5438,56.5529,56.4707,56.4981,152015.0
2020-01-02 10:10:00,61.86,61.87,61.76,61.79,78904.0,56.4981,56.5073,56.4068,56.4342,78904.0
2020-01-02 10:20:00,61.79,61.81,61.73,61.79,146002.0,56.4342,56.4525,56.3794,56.4342,146002.0
2020-01-02 10:30:00,61.79,61.82,61.75,61.81,115708.0,56.4342,56.4616,56.3977,56.4525,115708.0
2020-01-02 10:40:00,61.8,61.87,61.79,61.87,80927.0,56.4433,56.5073,56.4342,56.5073,80927.0
2020-01-02 10:50:00,61.87,61.96,61.86,61.96,92004.0,56.5073,56.5895,56.4981,56.5895,92004.0
2020-01-02 11:00:00,61.95,61.96,61.9,61.94,74165.0,56.5803,56.5895,56.5347,56.5712,74165.0
2020-01-02 11:10:00,61.94,61.94,61.87,61.88,69760.0,56.5712,56.5712,56.5073,56.5164,69760.0
2020-01-02 11:20:00,61.88,61.94,61.88,61.93,17282.0,56.5164,56.5712,56.5164,56.5621,17282.0
2020-01-02 11:30:00,61.93,61.93,61.82,61.86,53795.0,56.5621,56.5621,56.4616,56.4981,53795.0
2020-01-02 11:40:00,61.86,61.91,61.85,61.91,22356.0,56.4981,56.5438,56.489,56.5438,22356.0
2020-01-02 11:50:00,61.9,61.94,61.88,61.92,31529.0,56.5347,56.5712,56.5164,56.5529,31529.0
2020-01-02 12:00:00,61.91,61.94,61.9,61.93,13308.0,56.5438,56.5712,56.5347,56.5621,13308.0
2020-01-02 12:10:00,61.94,61.96,61.93,61.96,19722.0,56.5712,56.5895,56.5621,56.5895,19722.0
2020-01-02 12:20:00,61.96,61.98,61.95,61.96,39498.0,56.5895,56.6077,56.5803,56.5895,39498.0
2020-01-02 12:30:00,61.97,62.0,61.97,62.0,17576.0,56.5986,56.626,56.5986,56.626,17576.0
2020-01-02 12:40:00,62.01,62.01,61.98,61.98,23894.0,56.6351,56.6351,56.6077,56.6077,23894.0
2020-01-02 12:50:00,61.98,61.99,61.96,61.99,33979.0,56.6077,56.6169,56.5895,56.6169,33979.0
2020-01-02 13:00:00,61.99,61.99,61.94,61.95,32055.0,56.6169,56.6169,56.5712,56.5803,32055.0
2020-01-02 13:10:00,61.95,61.97,61.94,61.96,11806.0,56.5803,56.5986,56.5712,56.5895,11806.0
2020-01-02 13:20:00,61.96,62.0,61.96,62.0,29425.0,56.5895,56.626,56.5895,56.626,29425.0
2020-01-02 13:30:00,62.0,62.01,61.98,61.99,21476.0,56.626,56.6351,56.6077,56.6169,21476.0
2020-01-02 13:40:00,62.0,62.03,61.99,62.03,17112.0,56.626,56.6534,56.6169,56.6534,17112.0
2020-01-02 13:50:00,62.02,62.02,61.99,62.02,14452.0,56.6443,56.6443,56.6169,56.6443,14452.0
2020-01-02 14:00:00,62.01,62.04,62.0,62.03,10747.0,56.6351,56.6625,56.626,56.6534,10747.0
2020-01-02 14:10:00,62.03,62.06,62.02,62.05,40646.0,56.6534,56.6808,56.6443,56.6717,40646.0
2020-01-02 14:20:00,62.05,62.06,62.04,62.05,23240.0,56.6717,56.6808,56.6625,56.6717,23240.0
2020-01-02 14:30:00,62.05,62.05,62.03,62.04,20224.0,56.6717,56.6717,56.6534,56.6625,20224.0
2020-01-02 14:40:00,62.04,62.06,62.03,62.04,188471.0,56.6625,56.6808,56.6534,56.6625,188471.0
2020-01-02 14:50:00,62.04,62.06,62.03,62.06,22974.0,56.6625,56.6808,56.6534,56.6808,22974.0
2020-01-02 15:00:00,62.06,62.08,62.05,62.07,72746.0,56.6808,56.6991,56.6717,56.6899,72746.0
2020-01-02 15:10:00,62.07,62.09,62.04,62.05,41743.0,56.6899,56.7082,56.6625,56.6717,41743.0
2020-01-02 15:20:00,62.05,62.06,62.03,62.05,45226.0,56.6717,56.6808,56.6534,56.6717,45226.0
2020-01-02 15:30:00,62.05,62.06,62.03,62.04,30334.0,56.6717,56.6808,56.6534,56.6625,30334.0
2020-01-02 15:40:00,62.05,62.08,62.04,62.08,46785.0,56.6717,56.6991,56.6625,56.6991,46785.0
2020-01-02 15:50:00,62.08,62.17,62.08,62.17,200989.0,56.6991,56.7813,56.6991,56.7813,200989.0
2020-01-03 09:30:00,61.06,61.2,60.94,61.17,99905.0,55.7675,55.8953,55.6579,55.8679,99905.0
2020-01-03 09:40:00,61.18,61.3,61.16,61.27,74135.0,55.8771,55.9867,55.8588,55.9593,74135.0
2020-01-03 09:50:00,61.27,61.27,61.17,61.21,78407.0,55.9593,55.9593,55.8679,55.9045,78407.0
2020-01-03 10:00:00,61.2,61.21,61.15,61.2,67934.0,55.8953,55.9045,55.8497,55.8953,67934.0
2020-01-03 10:10:00,61.19,61.22,61.15,61.16,47309.0,55.8862,55.9136,55.8497,55.8588,47309.0
2020-01-03 10:20:00,61.16,61.18,61.13,61.13,55381.0,55.8588,55.8771,55.8314,55.8314,55381.0
2020-01-03 10:30:00,61.13,61.14,61.08,61.12,52266.0,55.8314,55.8405,55.7857,55.8223,52266.0
2020-01-03 10:40:00,61.12,61.18,61.12,61.17,26551.0,55.8223,55.8771,55.8223,55.8679,26551.0
2020-01-03 10:50:00,61.16,61.17,61.12,61.17,34013.0,55.8588,55.8679,55.8223,55.8679,34013.0
2020-01-03 11:00:00,61.17,61.17,61.14,61.15,17248.0,55.8679,55.8679,55.8405,55.8497,17248.0
2020-01-03 11:10:00,61.14,61.21,61.13,61.18,40163.0,55.8405,55.9045,55.8314,55.8771,40163.0
2020-01-03 11:20:00,61.19,61.23,61.16,61.18,32343.0,55.8862,55.9227,55.8588,55.8771,32343.0
2020-01-03 11:30:00,61.19,61.23,61.19,61.22,9870.0,55.8862,55.9227,55.8862,55.9136,9870.0
2020-01-03 11:40:00,61.21,61.23,61.19,61.19,19964.0,55.9045,55.9227,55.8862,55.8862,19964.0
2020-01-03 11:50:00,61.19,61.21,61.17,61.19,11441.0,55.8862,55.9045,55.8679,55.8862,11441.0
2020-01-03 12:00:00,61.19,61.25,61.18,61.24,29994.0,55.8862,55.941,55.8771,55.9319,29994.0
2020-01-03 12:10:00,61.25,61.26,61.22,61.24,15067.0,55.941,55.9501,55.9136,55.9319,15067.0
2020-01-03 12:20:00,61.24,61.25,61.2,61.23,21657.0,55.9319,55.941,55.8953,55.9227,21657.0
2020-01-03 12:30:00,61.23,61.25,61.21,61.25,11394.0,55.9227,55.941,55.9045,55.941,11394.0
2020-01-03 12:40:00,61.25,61.28,61.24,61.27,11932.0,55.941,55.9684,55.9319,55.9593,11932.0
2020-01-03 12:50:00,61.27,61.3,61.26,61.27,20153.0,55.9593,55.9867,55.9501,55.9593,20153.0
2020-01-03 13:00:00,61.27,61.28,61.23,61.23,20910.0,55.9593,55.9684,55.9227,55.9227,20910.0
2020-01-03 13:10:00,61.23,61.24,61.14,61.16,127103.0,55.9227,55.9319,55.8405,55.8588,127103.0
2020-01-03 13:20:00,61.16,61.17,61.14,61.14,24482.0,55.8588,55.8679,55.8405,55.8405,24482.0
2020-01-03 13:30:00,61.14,61.15,60.98,61.07,148023.0,55.8405,55.8497,55.6944,55.7766,148023.0
2020-01-03 13:40:00,61.07,61.13,61.05,61.11,81086.0,55.7766,55.8314,55.7583,55.8131,81086.0
2020-01-03 13:50:00,61.11,61.11,61.04,61.06,33004.0,55.8131,55.8131,55.7492,55.7675,33004.0
2020-01-03 14:00:00,61.06,61.08,60.98,60.98,43557.0,55.7675,55.7857,55.6944,55.6944,43557.0
2020-01-03 14:10:00,60.98,61.0,60.96,60.98,33380.0,55.6944,55.7127,55.6761,55.6944,33380.0
2020-01-03 14:20:00,60.98,60.99,60.95,60.96,28016.0,55.6944,55.7035,55.667,55.6761,28016.0
2020-01-03 14:30:00,60.97,61.0,60.95,60.99,42881.0,55.6853,55.7127,55.667,55.7035,42881.0
2020-01-03 14:40:00,60.99,61.03,60.98,61.02,62105.0,55.7035,55.7401,55.6944,55.7309,62105.0
2020-01-03 14:50:00,61.02,61.06,61.02,61.06,48665.0,55.7309,55.7675,55.7309,55.7675,48665.0
2020-01-03 15:00:00,61.05,61.12,61.04,61.1,57305.0,55.7583,55.8223,55.7492,55.804,57305.0
2020-01-03 15:10:00,61.1,61.1,61.05,61.05,64658.0,55.804,55.804,55.7583,55.7583,64658.0
2020-01-03 15:20:00,61.05,61.07,60.96,60.96,65593.0,55.7583,55.7766,55.6761,55.6761,65593.0
2020-01-03 15:30:00,60.96,60.96,60.9,60.92,74875.0,55.6761,55.6761,55.6213,55.6396,74875.0
2020-01-03 15:40:00,60.91,60.97,60.9,60.93,60639.0,55.6305,55.6853,55.6213,55.6487,60639.0
2020-01-03 15:50:00,60.92,60.95,60.9,60.92,240719.0,55.6396,55.667,55.6213,55.6396,240719.0
2020-01-06 09:30:00,60.31,60.47,60.27,60.44,93788.0,55.0825,55.2286,55.0459,55.2012,93788.0
2020-01-06 09:40:00,60.43,60.56,60.42,60.55,112090.0,55.1921,55.3108,55.1829,55.3017,112090.0
2020-01-06 09:50:00,60.55,60.6,60.55,60.58,126200.0,55.3017,55.3473,55.3017,55.3291,126200.0
2020-01-06 10:00:00,60.58,60.61,60.57,60.61,40549.0,55.3291,55.3565,55.3199,55.3565,40549.0
2020-01-06 10:10:00,60.61,60.64,60.58,60.59,32110.0,55.3565,55.3839,55.3291,55.3382,32110.0
2020-01-06 10:20:00,60.6,60.62,60.59,60.62,19051.0,55.3473,55.3656,55.3382,55.3656,19051.0
2020-01-06 10:30:00,60.63,60.63,60.58,60.61,31896.0,55.3747,55.3747,55.3291,55.3565,31896.0
2020-01-06 10:40:00,60.61,60.71,60.61,60.71,33784.0,55.3565,55.4478,55.3565,55.4478,33784.0
2020-01-06 10:50:00,60.71,60.72,60.65,60.66,84224.0,55.4478,55.4569,55.393,55.4021,84224.0
2020-01-06 11:00:00,60.66,60.68,60.64,60.67,57716.0,55.4021,55.4204,55.3839,55.4113,57716.0
2020-01-06 11:10:00,60.67,60.71,60.66,60.7,30230.0,55.4113,55.4478,55.4021,55.4387,30230.0
2020-01-06 11:20:00,60.68,60.71,60.67,60.7,15129.0,55.4204,55.4478,55.4113,55.4387,15129.0
2020-01-06 11:30:00,60.7,60.74,60.69,60.69,22073.0,55.4387,55.4752,55.4295,55.4295,22073.0
2020-01-06 11:40:00,60.69,60.71,60.68,60.69,28125.0,55.4295,55.4478,55.4204,55.4295,28125.0
2020-01-06 11:50:00,60.68,60.7,60.67,60.7,16815.0,55.4204,55.4387,55.4113,55.4387,16815.0
2020-01-06 12:00:00,60.7,60.7,60.67,60.7,17065.0,55.4387,55.4387,55.4113,55.4387,17065.0
2020-01-06 12:10:00,60.71,60.72,60.68,60.69,37329.0,55.4478,55.4569,55.4204,55.4295,37329.0
2020-01-06 12:20:00,60.69,60.71,60.68,60.68,6841.0,55.4295,55.4478,55.4204,55.4204,6841.0
2020-01-06 12:30:00,60.69,60.7,60.68,60.7,13953.0,55.4295,55.4387,55.4204,55.4387,13953.0
2020-01-06 12:40:00,60.7,60.74,60.7,60.74,63648.0,55.4387,55.4752,55.4387,55.4752,63648.0
2020-01-06 12:50:00,60.74,60.74,60.7,60.73,28971.0,55.4752,55.4752,55.4387,55.4661,28971.0
2020-01-06 13:00:00,60.73,60.78,60.72,60.74,52581.0,55.4661,55.5117,55.4569,55.4752,52581.0
2020-01-06 13:10:00,60.73,60.79,60.73,60.78,11675.0,55.4661,55.5209,55.4661,55.5117,11675.0
2020-01-06 13:20:00,60.78,60.79,60.77,60.78,9331.0,55.5117,55.5209,55.5026,55.5117,9331.0
2020-01-06 13:30:00,60.78,60.79,60.76,60.78,16874.0,55.5117,55.5209,55.4935,55.5117,16874.0
2020-01-06 13:40:00,60.78,60.81,60.77,60.81,20014.0,55.5117,55.5391,55.5026,55.5391,20014.0
2020-01-06 13:50:00,60.81,60.81,60.78,60.78,16135.0,55.5391,55.5391,55.5117,55.5117,16135.0
2020-01-06 14:00:00,60.77,60.77,60.72,60.73,50612.0,55.5026,55.5026,55.4569,55.4661,50612.0
2020-01-06 14:10:00,60.73,60.78,60.73,60.75,23868.0,55.4661,55.5117,55.4661,55.4843,23868.0
2020-01-06 14:20:00,60.76,60.77,60.73,60.74,33273.0,55.4935,55.5026,55.4661,55.4752,33273.0
2020-01-06 14:30:00,60.74,60.74,60.7,60.7,11788.0,55.4752,55.4752,55.4387,55.4387,11788.0
2020-01-06 14:40:00,60.7,60.72,60.7,60.7,21698.0,55.4387,55.4569,55.4387,55.4387,21698.0
2020-01-06 14:50:00,60.7,60.71,60.68,60.69,17399.0,55.4387,55.4478,55.4204,55.4295,17399.0
2020-01-06 15:00:00,60.7,60.71,60.68,60.69,90034.0,55.4387,55.4478,55.4204,55.4295,90034.0
2020-01-06 15:10:00,60.69,60.74,60.66,60.67,200328.0,55.4295,55.4752,55.4021,55.4113,200328.0
2020-01-06 15:20:00,60.67,60.67,60.64,60.65,51847.0,55.4113,55.4113,55.3839,55.393,51847.0
2020-01-06 15:30:00,60.64,60.65,60.6,60.62,156417.0,55.3839,55.393,55.3473,55.3656,156417.0
2020-01-06 15:40:00,60.62,60.66,60.6,60.64,91271.0,55.3656,55.4021,55.3473,55.3839,91271.0
2020-01-06 15:50:00,60.64,60.73,60.64,60.68,168319.0,55.3839,55.4661,55.3839,55.4204,168319.0
2020-01-07 09:30:00,61.23,61.23,61.09,61.11,275371.0,55.9227,55.9227,55.7949,55.8131,275371.0
2020-01-07 09:40:00,61.11,61.12,61.07,61.11,107360.0,55.8131,55.8223,55.7766,55.8131,107360.0
2020-01-07 09:50:00,61.1,61.11,61.07,61.11,42468.0,55.804,55.8131,55.7766,55.8131,42468.0
2020-01-07 10:00:00,61.12,61.21,61.11,61.17,55715.0,55.8223,55.9045,55.8131,55.8679,55715.0
2020-01-07 10:10:00,61.18,61.24,61.18,61.2,69473.0,55.8771,55.9319,55.8771,55.8953,69473.0
2020-01-07 10:20:00,61.21,61.22,61.14,61.21,93173.0,55.9045,55.9136,55.8405,55.9045,93173.0
2020-01-07 10:30:00,61.21,61.26,61.15,61.23,90203.0,55.9045,55.9501,55.8497,55.9227,90203.0
2020-01-07 10:40:00,61.23,61.24,61.19,61.22,41431.0,55.9227,55.9319,55.8862,55.9136,41431.0
2020-01-07 10:50:00,61.22,61.28,61.2,61.27,27881.0,55.9136,55.9684,55.8953,55.9593,27881.0
2020-01-07 11:00:00,61.27,61.31,61.27,61.29,69719.0,55.9593,55.9958,55.9593,55.9775,69719.0
2020-01-07 11:10:00,61.29,61.31,61.28,61.3,29182.0,55.9775,55.9958,55.9684,55.9867,29182.0
2020-01-07 11:20:00,61.29,61.33,61.27,61.29,118670.0,55.9775,56.0141,55.9593,55.9775,118670.0
2020-01-07 11:30:00,61.29,61.3,61.23,61.23,95199.0,55.9775,55.9867,55.9227,55.9227,95199.0
2020-01-07 11:40:00,61.23,61.25,61.22,61.23,35478.0,55.9227,55.941,55.9136,55.9227,35478.0
2020-01-07 11:50:00,61.22,61.23,61.18,61.21,23913.0,55.9136,55.9227,55.8771,55.9045,23913.0
2020-01-07 12:00:00,61.21,61.24,61.2,61.24,53538.0,55.9045,55.9319,55.8953,55.9319,53538.0
2020-01-07 12:10:00,61.23,61.25,61.22,61.25,7002.0,55.9227,55.941,55.9136,55.941,7002.0
2020-01-07 12:20:00,61.25,61.28,61.24,61.27,35013.0,55.941,55.9684,55.9319,55.9593,35013.0
2020-01-07 12:30:00,61.27,61.28,61.24,61.24,33734.0,55.9593,55.9684,55.9319,55.9319,33734.0
2020-01-07 12:40:00,61.25,61.25,61.21,61.23,45495.0,55.941,55.941,55.9045,55.9227,45495.0
2020-01-07 12:50:00,61.24,61.25,61.2,61.21,35470.0,55.9319,55.941,55.8953,55.9045,35470.0
2020-01-07 13:00:00,61.21,61.25,61.21,61.23,18765.0,55.9045,55.941,55.9045,55.9227,18765.0
2020-01-07 13:10:00,61.23,61.27,61.23,61.26,13270.0,55.9227,55.9593,55.9227,55.9501,13270.0
2020-01-07 13:20:00,61.27,61.28,61.24,61.27,14410.0,55.9593,55.9684,55.9319,55.9593,14410.0
2020-01-07 13:30:00,61.27,61.29,61.26,61.28,9600.0,55.9593,55.9775,55.9501,55.9684,9600.0
2020-01-07 13:40:00,61.27,61.28,61.25,61.27,9107.0,55.9593,55.9684,55.941,55.9593,9107.0
2020-01-07 13:50:00,61.27,61.3,61.26,61.3,25344.0,55.9593,55.9867,55.9501,55.9867,25344.0
2020-01-07 14:00:00,61.29,61.3,61.21,61.25,626454.0,55.9775,55.9867,55.9045,55.941,626454.0
2020-01-07 14:10:00,61.24,61.26,61.21,61.22,71057.0,55.9319,55.9501,55.9045,55.9136,71057.0
2020-01-07 14:20:00,61.22,61.24,61.2,61.23,34210.0,55.9136,55.9319,55.8953,55.9227,34210.0
2020-01-07 14:30:00,61.24,61.24,61.21,61.22,37292.0,55.9319,55.9319,55.9045,55.9136,37292.0
2020-01-07 14:40:00,61.22,61.23,61.22,61.23,20338.0,55.9136,55.9227,55.9136,55.9227,20338.0
2020-01-07 14:50:00,61.24,61.27,61.24,61.27,18408.0,55.9319,55.9593,55.9319,55.9593,18408.0
2020-01-07 15:00:00,61.27,61.29,61.25,61.29,18490.0,55.9593,55.9775,55.941,55.9775,18490.0
2020-01-07 15:10:00,61.29,61.32,61.28,61.3,19178.0,55.9775,56.0049,55.9684,55.9867,19178.0
2020-01-07 15:20:00,61.3,61.34,61.3,61.34,28558.0,55.9867,56.0232,55.9867,56.0232,28558.0
2020-01-07 15:30:00,61.34,61.34,61.31,61.34,130185.0,56.0232,56.0232,55.9958,56.0232,130185.0
2020-01-07 15:40:00,61.33,61.34,61.3,61.33,90394.0,56.0141,56.0232,55.9867,56.0141,90394.0
2020-01-07 15:50:00,61.32,61.33,61.3,61.33,403314.0,56.0049,56.0141,55.9867,56.0141,403314.0
2020-01-08 09:30:00,60.9,60.98,60.87,60.92,199234.0,55.6213,55.6944,55.5939,55.6396,199234.0
2020-01-08 09:40:00,60.92,60.99,60.92,60.98,52445.0,55.6396,55.7035,55.6396,55.6944,52445.0
2020-01-08 09:50:00,60.98,61.08,60.97,61.07,83185.0,55.6944,55.7857,55.6853,55.7766,83185.0
2020-01-08 10:00:00,61.07,61.12,61.07,61.11,65868.0,55.7766,55.8223,55.7766,55.8131,65868.0
2020-01-08 10:10:00,61.1,61.15,61.1,61.11,47406.0,55.804,55.8497,55.804,55.8131,47406.0
2020-01-08 10:20:00,61.1,61.1,61.01,61.03,130507.0,55.804,55.804,55.7218,55.7401,130507.0
2020-01-08 10:30:00,61.03,61.05,61.0,61.04,45820.0,55.7401,55.7583,55.7127,55.7492,45820.0
2020-01-08 10:40:00,61.04,61.05,60.96,60.98,29123.0,55.7492,55.7583,55.6761,55.6944,29123.0
2020-01-08 10:50:00,60.98,60.99,60.96,60.98,46779.0,55.6944,55.7035,55.6761,55.6944,46779.0
2020-01-08 11:00:00,60.98,61.03,60.97,61.02,116264.0,55.6944,55.7401,55.6853,55.7309,116264.0
2020-01-08 11:10:00,61.02,61.03,60.99,61.0,28245.0,55.7309,55.7401,55.7035,55.7127,28245.0
2020-01-08 11:20:00,61.0,61.19,60.93,61.15,85481.0,55.7127,55.8862,55.6487,55.8497,85481.0
2020-01-08 11:30:00,61.13,61.35,61.0,61.31,221487.0,55.8314,56.0323,55.7127,55.9958,221487.0
2020-01-08 11:40:00,61.31,61.46,61.31,61.42,193995.0,55.9958,56.1328,55.9958,56.0963,193995.0
2020-01-08 11:50:00,61.43,61.54,61.43,61.51,125384.0,56.1054,56.2059,56.1054,56.1785,125384.0
2020-01-08 12:00:00,61.51,61.7,61.51,61.68,136602.0,56.1785,56.352,56.1785,56.3337,136602.0
2020-01-08 12:10:00,61.68,61.72,61.63,61.63,59867.0,56.3337,56.3703,56.2881,56.2881,59867.0
2020-01-08 12:20:00,61.63,61.69,61.62,61.67,32333.0,56.2881,56.3429,56.2789,56.3246,32333.0
2020-01-08 12:30:00,61.67,61.7,61.66,61.68,55316.0,56.3246,56.352,56.3155,56.3337,55316.0
2020-01-08 12:40:00,61.68,61.73,61.67,61.73,15703.0,56.3337,56.3794,56.3246,56.3794,15703.0
2020-01-08 12:50:00,61.72,61.76,61.7,61.75,52119.0,56.3703,56.4068,56.352,56.3977,52119.0
2020-01-08 13:00:00,61.74,61.76,61.72,61.74,63224.0,56.3885,56.4068,56.3703,56.3885,63224.0
2020-01-08 13:10:00,61.74,61.74,61.69,61.71,23214.0,56.3885,56.3885,56.3429,56.3611,23214.0
2020-01-08 13:20:00,61.71,61.75,61.71,61.74,35102.0,56.3611,56.3977,56.3611,56.3885,35102.0
2020-01-08 13:30:00,61.73,61.76,61.72,61.76,32474.0,56.3794,56.4068,56.3703,56.4068,32474.0
2020-01-08 13:40:00,61.76,61.78,61.75,61.77,44069.0,56.4068,56.4251,56.3977,56.4159,44069.0
2020-01-08 13:50:00,61.76,61.76,61.69,61.7,58479.0,56.4068,56.4068,56.3429,56.352,58479.0
2020-01-08 14:00:00,61.69,61.73,61.67,61.7,63129.0,56.3429,56.3794,56.3246,56.352,63129.0
2020-01-08 14:10:00,61.7,61.71,61.68,61.7,15705.0,56.352,56.3611,56.3337,56.352,15705.0
2020-01-08 14:20:00,61.7,61.71,61.69,61.7,9483.0,56.352,56.3611,56.3429,56.352,9483.0
2020-01-08 14:30:00,61.69,61.69,61.67,61.67,15552.0,56.3429,56.3429,56.3246,56.3246,15552.0
2020-01-08 14:40:00,61.66,61.67,61.63,61.67,22320.0,56.3155,56.3246,56.2881,56.3246,22320.0
2020-01-08 14:50:00,61.66,61.68,61.65,61.65,139362.0,56.3155,56.3337,56.3063,56.3063,139362.0
2020-01-08 15:00:00,61.65,61.67,61.6,61.6,104109.0,56.3063,56.3246,56.2607,56.2607,104109.0
2020-01-08 15:10:00,61.61,61.63,61.57,61.58,66919.0,56.2698,56.2881,56.2333,56.2424,66919.0
2020-01-08 15:20:00,61.58,61.62,61.56,61.61,41199.0,56.2424,56.2789,56.2241,56.2698,41199.0
2020-01-08 15:30:00,61.62,61.62,61.51,61.52,112788.0,56.2789,56.2789,56.1785,56.1876,112788.0
2020-01-08 15:40:00,61.52,61.56,61.45,61.46,295316.0,56.1876,56.2241,56.1237,56.1328,295316.0
2020-01-08 15:50:00,61.46,61.49,61.31,61.38,365190.0,56.1328,56.1602,55.9958,56.0597,365190.0
2020-01-09 09:30:00,62.15,62.21,62.08,62.14,251491.0,56.763,56.8178,56.6991,56.7539,251491.0
2020-01-09 09:40:00,62.14,62.14,62.03,62.1,72835.0,56.7539,56.7539,56.6534,56.7173,72835.0
2020-01-09 09:50:00,62.1,62.11,62.04,62.05,169697.0,56.7173,56.7265,56.6625,56.6717,169697.0
2020-01-09 10:00:00,62.05,62.06,61.98,61.98,154292.0,56.6717,56.6808,56.6077,56.6077,154292.0
2020-01-09 10:10:00,61.98,62.0,61.95,61.97,72105.0,56.6077,56.626,56.5803,56.5986,72105.0
2020-01-09 10:20:00,61.97,62.05,61.96,62.04,229854.0,56.5986,56.6717,56.5895,56.6625,229854.0
2020-01-09 10:30:00,62.04,62.07,62.01,62.07,182347.0,56.6625,56.6899,56.6351,56.6899,182347.0
2020-01-09 10:40:00,62.06,62.08,61.98,62.05,169274.0,56.6808,56.6991,56.6077,56.6717,169274.0
2020-01-09 10:50:00,62.05,62.09,62.02,62.05,50282.0,56.6717,56.7082,56.6443,56.6717,50282.0
2020-01-09 11:00:00,62.06,62.07,62.01,62.01,26048.0,56.6808,56.6899,56.6351,56.6351,26048.0
2020-01-09 11:10:00,62.0,62.05,61.99,62.05,42855.0,56.626,56.6717,56.6169,56.6717,42855.0
2020-01-09 11:20:00,62.05,62.06,61.98,62.0,41810.0,56.6717,56.6808,56.6077,56.626,41810.0
2020-01-09 11:30:00,62.0,62.07,61.99,62.05,27964.0,56.626,56.6899,56.6169,56.6717,27964.0
2020-01-09 11:40:00,62.05,62.09,62.04,62.09,19361.0,56.6717,56.7082,56.6625,56.7082,19361.0
2020-01-09 11:50:00,62.09,62.1,62.05,62.08,29838.0,56.7082,56.7173,56.6717,56.6991,29838.0
2020-01-09 12:00:00,62.08,62.08,62.0,62.01,21731.0,56.6991,56.6991,56.626,56.6351,21731.0
2020-01-09 12:10:00,62.01,62.02,61.98,62.01,143461.0,56.6351,56.6443,56.6077,56.6351,143461.0
2020-01-09 12:20:00,62.0,62.01,61.94,61.99,246452.0,56.626,56.6351,56.5712,56.6169,246452.0
2020-01-09 12:30:00,61.98,61.98,61.92,61.95,46392.0,56.6077,56.6077,56.5529,56.5803,46392.0
2020-01-09 12:40:00,61.94,61.94,61.9,61.92,174705.0,56.5712,56.5712,56.5347,56.5529,174705.0
2020-01-09 12:50:00,61.93,61.96,61.93,61.95,52329.0,56.5621,56.5895,56.5621,56.5803,52329.0
2020-01-09 13:00:00,61.94,61.97,61.92,61.96,18912.0,56.5712,56.5986,56.5529,56.5895,18912.0
2020-01-09 13:10:00,61.95,61.96,61.84,61.87,53716.0,56.5803,56.5895,56.4799,56.5073,53716.0
2020-01-09 13:20:00,61.87,61.92,61.83,61.92,54326.0,56.5073,56.5529,56.4707,56.5529,54326.0
2020-01-09 13:30:00,61.92,61.92,61.87,61.89,36448.0,56.5529,56.5529,56.5073,56.5255,36448.0
2020-01-09 13:40:00,61.89,61.92,61.89,61.92,18066.0,56.5255,56.5529,56.5255,56.5529,18066.0
2020-01-09 13:50:00,61.93,61.96,61.91,61.92,52288.0,56.5621,56.5895,56.5438,56.5529,52288.0
2020-01-09 14:00:00,61.92,61.92,61.9,61.91,51140.0,56.5529,56.5529,56.5347,56.5438,51140.0
2020-01-09 14:10:00,61.91,61.94,61.9,61.93,19790.0,56.5438,56.5712,56.5347,56.5621,19790.0
2020-01-09 14:20:00,61.92,61.95,61.91,61.95,99019.0,56.5529,56.5803,56.5438,56.5803,99019.0
2020-01-09 14:30:00,61.95,62.01,61.94,61.99,83781.0,56.5803,56.6351,56.5712,56.6169,83781.0
2020-01-09 14:40:00,62.0,62.01,61.95,61.97,343864.0,56.626,56.6351,56.5803,56.5986,343864.0
2020-01-09 14:50:00,61.97,61.97,61.94,61.95,26315.0,56.5986,56.5986,56.5712,56.5803,26315.0
2020-01-09 15:00:00,61.94,61.95,61.91,61.92,11599.0,56.5712,56.5803,56.5438,56.5529,11599.0
2020-01-09 15:10:00,61.92,61.93,61.9,61.92,33389.0,56.5529,56.5621,56.5347,56.5529,33389.0
2020-01-09 15:20:00,61.92,61.92,61.88,61.91,28935.0,56.5529,56.5529,56.5164,56.5438,28935.0
2020-01-09 15:30:00,61.91,61.91,61.87,61.87,34785.0,56.5438,56.5438,56.5073,56.5073,34785.0
2020-01-09 15:40:00,61.88,61.89,61.85,61.85,125015.0,56.5164,56.5255,56.489,56.489,125015.0
2020-01-09 15:50:00,61.86,61.97,61.84,61.95,330325.0,56.4981,56.5986,56.4799,56.5803,330325.0
2020-01-10 09:30:00,62.63,62.67,62.5,62.53,127062.0,57.2014,57.2379,57.0826,57.11,127062.0
2020-01-10 09:40:00,62.52,62.61,62.51,62.61,111814.0,57.1009,57.1831,57.0918,57.1831,111814.0
2020-01-10 09:50:00,62.61,62.68,62.61,62.68,73500.0,57.1831,57.247,57.1831,57.247,73500.0
2020-01-10 10:00:00,62.69,62.7,62.67,62.68,119669.0,57.2562,57.2653,57.2379,57.247,119669.0
2020-01-10 10:10:00,62.68,62.69,62.62,62.68,95032.0,57.247,57.2562,57.1922,57.247,95032.0
2020-01-10 10:20:00,62.68,62.7,62.66,62.68,48818.0,57.247,57.2653,57.2288,57.247,48818.0
2020-01-10 10:30:00,62.68,62.69,62.65,62.68,81435.0,57.247,57.2562,57.2196,57.247,81435.0
2020-01-10 10:40:00,62.68,62.72,62.65,62.69,57472.0,57.247,57.2836,57.2196,57.2562,57472.0
2020-01-10 10:50:00,62.68,62.72,62.65,62.72,66692.0,57.247,57.2836,57.2196,57.2836,66692.0
2020-01-10 11:00:00,62.72,62.72,62.69,62.71,51235.0,57.2836,57.2836,57.2562,57.2744,51235.0
2020-01-10 11:10:00,62.72,62.72,62.67,62.68,18064.0,57.2836,57.2836,57.2379,57.247,18064.0
2020-01-10 11:20:00,62.68,62.71,62.6,62.6,112328.0,57.247,57.2744,57.174,57.174,112328.0
2020-01-10 11:30:00,62.59,62.62,62.55,62.62,68907.0,57.1648,57.1922,57.1283,57.1922,68907.0
2020-01-10 11:40:00,62.61,62.61,62.54,62.54,29688.0,57.1831,57.1831,57.1192,57.1192,29688.0
2020-01-10 11:50:00,62.54,62.61,62.54,62.57,41795.0,57.1192,57.1831,57.1192,57.1466,41795.0
2020-01-10 12:00:00,62.56,62.57,62.49,62.5,79663.0,57.1374,57.1466,57.0735,57.0826,79663.0
2020-01-10 12:10:00,62.5,62.57,62.49,62.57,175894.0,57.0826,57.1466,57.0735,57.1466,175894.0
2020-01-10 12:20:00,62.57,62.62,62.54,62.62,68254.0,57.1466,57.1922,57.1192,57.1922,68254.0
2020-01-10 12:30:00,62.62,62.64,62.61,62.63,52342.0,57.1922,57.2105,57.1831,57.2014,52342.0
2020-01-10 12:40:00,62.63,62.64,62.61,62.63,96424.0,57.2014,57.2105,57.1831,57.2014,96424.0
2020-01-10 12:50:00,62.63,62.67,62.62,62.65,70146.0,57.2014,57.2379,57.1922,57.2196,70146.0
2020-01-10 13:00:00,62.66,62.72,62.65,62.71,184701.0,57.2288,57.2836,57.2196,57.2744,184701.0
2020-01-10 13:10:00,62.71,62.75,62.7,62.74,74999.0,57.2744,57.311,57.2653,57.3018,74999.0
2020-01-10 13:20:00,62.74,62.77,62.74,62.77,57087.0,57.3018,57.3292,57.3018,57.3292,57087.0
2020-01-10 13:30:00,62.77,62.79,62.76,62.79,44073.0,57.3292,57.3475,57.3201,57.3475,44073.0
2020-01-10 13:40:00,62.78,62.83,62.78,62.83,59505.0,57.3384,57.384,57.3384,57.384,59505.0
2020-01-10 13:50:00,62.83,62.83,62.8,62.8,60777.0,57.384,57.384,57.3566,57.3566,60777.0
2020-01-10 14:00:00,62.8,62.8,62.71,62.74,64114.0,57.3566,57.3566,57.2744,57.3018,64114.0
2020-01-10 14:10:00,62.74,62.74,62.7,62.73,242488.0,57.3018,57.3018,57.2653,57.2927,242488.0
2020-01-10 14:20:00,62.72,62.72,62.68,62.69,98740.0,57.2836,57.2836,57.247,57.2562,98740.0
2020-01-10 14:30:00,62.68,62.68,62.65,62.66,71346.0,57.247,57.247,57.2196,57.2288,71346.0
2020-01-10 14:40:00,62.66,62.66,62.63,62.66,62534.0,57.2288,57.2288,57.2014,57.2288,62534.0
2020-01-10 14:50:00,62.66,62.69,62.65,62.69,102161.0,57.2288,57.2562,57.2196,57.2562,102161.0
2020-01-10 15:00:00,62.69,62.69,62.63,62.64,84658.0,57.2562,57.2562,57.2014,57.2105,84658.0
2020-01-10 15:10:00,62.64,62.66,62.58,62.59,120543.0,57.2105,57.2288,57.1557,57.1648,120543.0
2020-01-10 15:20:00,62.59,62.63,62.58,62.62,55852.0,57.1648,57.2014,57.1557,57.1922,55852.0
2020-01-10 15:30:00,62.62,62.66,62.58,62.64,123082.0,57.1922,57.2288,57.1557,57.2105,123082.0
2020-01-10 15:40:00,62.64,62.69,62.59,62.61,210223.0,57.2105,57.2562,57.1648,57.1831,210223.0
2020-01-10 15:50:00,62.61,62.69,62.6,62.69,314890.0,57.1831,57.2562,57.174,57.2562,314890.0
2020-01-13 09:30:00,63.39,63.43,63.33,63.37,121031.0,57.8955,57.932,57.8407,57.8772,121031.0
2020-01-13 09:40:00,63.37,63.4,63.31,63.4,74182.0,57.8772,57.9046,57.8224,57.9046,74182.0
2020-01-13 09:50:00,63.4,63.42,63.36,63.42,51204.0,57.9046,57.9229,57.8681,57.9229,51204.0
2020-01-13 10:00:00,63.42,63.42,63.39,63.39,72324.0,57.9229,57.9229,57.8955,57.8955,72324.0
2020-01-13 10:10:00,63.39,63.4,63.37,63.38,57054.0,57.8955,57.9046,57.8772,57.8864,57054.0
2020-01-13 10:20:00,63.37,63.45,63.36,63.44,58347.0,57.8772,57.9503,57.8681,57.9412,58347.0
2020-01-13 10:30:00,63.43,63.45,63.39,63.44,118699.0,57.932,57.9503,57.8955,57.9412,118699.0
2020-01-13 10:40:00,63.44,63.51,63.43,63.51,220360.0,57.9412,58.0051,57.932,58.0051,220360.0
2020-01-13 10:50:00,63.51,63.53,63.49,63.52,117986.0,58.0051,58.0234,57.9868,58.0142,117986.0
2020-01-13 11:00:00,63.51,63.54,63.5,63.52,132103.0,58.0051,58.0325,57.996,58.0142,132103.0
2020-01-13 11:10:00,63.51,63.53,63.49,63.52,30602.0,58.0051,58.0234,57.9868,58.0142,30602.0
2020-01-13 11:20:00,63.52,63.56,63.47,63.5,102490.0,58.0142,58.0508,57.9686,57.996,102490.0
2020-01-13 11:30:00,63.51,63.61,63.5,63.61,185638.0,58.0051,58.0964,57.996,58.0964,185638.0
2020-01-13 11:40:00,63.61,63.67,63.58,63.66,35291.0,58.0964,58.1512,58.069,58.1421,35291.0
2020-01-13 11:50:00,63.66,63.67,63.64,63.67,18695.0,58.1421,58.1512,58.1238,58.1512,18695.0
2020-01-13 12:00:00,63.67,63.7,63.67,63.67,43774.0,58.1512,58.1786,58.1512,58.1512,43774.0
2020-01-13 12:10:00,63.67,63.78,63.67,63.77,103410.0,58.1512,58.2517,58.1512,58.2426,103410.0
2020-01-13 12:20:00,63.77,63.78,63.74,63.76,25358.0,58.2426,58.2517,58.2152,58.2334,25358.0
2020-01-13 12:30:00,63.75,63.79,63.75,63.78,29725.0,58.2243,58.2608,58.2243,58.2517,29725.0
2020-01-13 12:40:00,63.78,63.84,63.78,63.83,31803.0,58.2517,58.3065,58.2517,58.2974,31803.0
2020-01-13 12:50:00,63.84,63.89,63.83,63.88,24015.0,58.3065,58.3522,58.2974,58.343,24015.0
2020-01-13 13:00:00,63.89,63.89,63.87,63.88,22765.0,58.3522,58.3522,58.3339,58.343,22765.0
2020-01-13 13:10:00,63.88,63.94,63.88,63.93,24695.0,58.343,58.3978,58.343,58.3887,24695.0
2020-01-13 13:20:00,63.94,63.96,63.93,63.94,17068.0,58.3978,58.4161,58.3887,58.3978,17068.0
2020-01-13 13:30:00,63.94,63.94,63.88,63.89,118778.0,58.3978,58.3978,58.343,58.3522,118778.0
2020-01-13 13:40:00,63.89,63.91,63.88,63.91,50938.0,58.3522,58.3704,58.343,58.3704,50938.0
2020-01-13 13:50:00,63.91,63.93,63.89,63.91,55605.0,58.3704,58.3887,58.3522,58.3704,55605.0
2020-01-13 14:00:00,63.91,63.95,63.89,63.95,37664.0,58.3704,58.407,58.3522,58.407,37664.0
2020-01-13 14:10:00,63.95,63.96,63.9,63.92,16773.0,58.407,58.4161,58.3613,58.3796,16773.0
2020-01-13 14:20:00,63.93,63.97,63.92,63.95,44599.0,58.3887,58.4252,58.3796,58.407,44599.0
2020-01-13 14:30:00,63.95,64.0,63.94,63.96,270894.0,58.407,58.4526,58.3978,58.4161,270894.0
2020-01-13 14:40:00,63.96,63.96,63.9,63.93,45716.0,58.4161,58.4161,58.3613,58.3887,45716.0
2020-01-13 14:50:00,63.92,63.97,63.92,63.95,55665.0,58.3796,58.4252,58.3796,58.407,55665.0
2020-01-13 15:00:00,63.96,63.99,63.95,63.96,49105.0,58.4161,58.4435,58.407,58.4161,49105.0
2020-01-13 15:10:00,63.96,63.97,63.96,63.97,36085.0,58.4161,58.4252,58.4161,58.4252,36085.0
2020-01-13 15:20:00,63.97,63.98,63.95,63.97,140524.0,58.4252,58.4344,58.407,58.4252,140524.0
2020-01-13 15:30:00,63.97,63.99,63.96,63.99,111621.0,58.4252,58.4435,58.4161,58.4435,111621.0
2020-01-13 15:40:00,63.99,64.05,63.98,64.03,275705.0,58.4435,58.4983,58.4344,58.48,275705.0
2020-01-13 15:50:00,64.04,64.1,64.03,64.08,871799.0,58.4892,58.544,58.48,58.5257,871799.0
2020-01-14 09:30:00,63.72,63.79,63.7,63.74,157900.0,58.1969,58.2608,58.1786,58.2152,157900.0
2020-01-14 09:40:00,63.74,63.75,63.64,63.7,213980.0,58.2152,58.2243,58.1238,58.1786,213980.0
2020-01-14 09:50:00,63.7,63.71,63.65,63.66,58979.0,58.1786,58.1878,58.133,58.1421,58979.0
2020-01-14 10:00:00,63.67,63.72,63.64,63.7,51566.0,58.1512,58.1969,58.1238,58.1786,51566.0
2020-01-14 10:10:00,63.71,63.77,63.71,63.72,54186.0,58.1878,58.2426,58.1878,58.1969,54186.0
2020-01-14 10:20:00,63.72,63.74,63.68,63.74,26784.0,58.1969,58.2152,58.1604,58.2152,26784.0
2020-01-14 10:30:00,63.74,63.8,63.74,63.78,36136.0,58.2152,58.27,58.2152,58.2517,36136.0
2020-01-14 10:40:00,63.78,63.78,63.71,63.72,38677.0,58.2517,58.2517,58.1878,58.1969,38677.0
2020-01-14 10:50:00,63.72,63.72,63.67,63.7,39138.0,58.1969,58.1969,58.1512,58.1786,39138.0
2020-01-14 11:00:00,63.7,63.71,63.67,63.71,46589.0,58.1786,58.1878,58.1512,58.1878,46589.0
2020-01-14 11:10:00,63.7,63.76,63.69,63.74,29451.0,58.1786,58.2334,58.1695,58.2152,29451.0
2020-01-14 11:20:00,63.75,63.76,63.7,63.72,74022.0,58.2243,58.2334,58.1786,58.1969,74022.0
2020-01-14 11:30:00,63.71,63.72,63.69,63.71,102927.0,58.1878,58.1969,58.1695,58.1878,102927.0
2020-01-14 11:40:00,63.7,63.71,63.68,63.71,15092.0,58.1786,58.1878,58.1604,58.1878,15092.0
2020-01-14 11:50:00,63.71,63.72,63.7,63.72,38668.0,58.1878,58.1969,58.1786,58.1969,38668.0
2020-01-14 12:00:00,63.72,63.72,63.71,63.71,22692.0,58.1969,58.1969,58.1878,58.1878,22692.0
2020-01-14 12:10:00,63.72,63.74,63.71,63.73,29817.0,58.1969,58.2152,58.1878,58.206,29817.0
2020-01-14 12:20:00,63.73,63.75,63.73,63.75,22206.0,58.206,58.2243,58.206,58.2243,22206.0
2020-01-14 12:30:00,63.75,63.8,63.74,63.8,49112.0,58.2243,58.27,58.2152,58.27,49112.0
2020-01-14 12:40:00,63.8,63.82,63.79,63.81,63046.0,58.27,58.2882,58.2608,58.2791,63046.0
2020-01-14 12:50:00,63.81,63.82,63.8,63.81,31983.0,58.2791,58.2882,58.27,58.2791,31983.0
2020-01-14 13:00:00,63.81,63.85,63.8,63.83,18520.0,58.2791,58.3156,58.27,58.2974,18520.0
2020-01-14 13:10:00,63.84,63.84,63.81,63.83,33260.0,58.3065,58.3065,58.2791,58.2974,33260.0
2020-01-14 13:20:00,63.83,63.85,63.82,63.83,12462.0,58.2974,58.3156,58.2882,58.2974,12462.0
2020-01-14 13:30:00,63.83,63.84,63.64,63.74,483955.0,58.2974,58.3065,58.1238,58.2152,483955.0
2020-01-14 13:40:00,63.75,63.78,63.53,63.62,164578.0,58.2243,58.2517,58.0234,58.1056,164578.0
2020-01-14 13:50:00,63.61,63.67,63.59,63.61,29551.0,58.0964,58.1512,58.0782,58.0964,29551.0
2020-01-14 14:00:00,63.62,63.63,63.57,63.6,44731.0,58.1056,58.1147,58.0599,58.0873,44731.0
2020-01-14 14:10:00,63.6,63.61,63.52,63.57,40414.0,58.0873,58.0964,58.0142,58.0599,40414.0
2020-01-14 14:20:00,63.57,63.66,63.56,63.66,66404.0,58.0599,58.1421,58.0508,58.1421,66404.0
2020-01-14 14:30:00,63.65,63.74,63.65,63.73,48402.0,58.133,58.2152,58.133,58.206,48402.0
2020-01-14 14:40:00,63.74,63.82,63.74,63.81,48371.0,58.2152,58.2882,58.2152,58.2791,48371.0
2020-01-14 14:50:00,63.81,63.83,63.78,63.79,51264.0,58.2791,58.2974,58.2517,58.2608,51264.0
2020-01-14 15:00:00,63.8,63.86,63.8,63.83,51263.0,58.27,58.3248,58.27,58.2974,51263.0
2020-01-14 15:10:00,63.83,63.83,63.79,63.81,10952.0,58.2974,58.2974,58.2608,58.2791,10952.0
2020-01-14 15:20:00,63.82,63.83,63.73,63.74,20938.0,58.2882,58.2974,58.206,58.2152,20938.0
2020-01-14 15:30:00,63.74,63.82,63.71,63.82,147527.0,58.2152,58.2882,58.1878,58.2882,147527.0
2020-01-14 15:40:00,63.82,63.86,63.8,63.84,226161.0,58.2882,58.3248,58.27,58.3065,226161.0
2020-01-14 15:50:00,63.83,63.9,63.74,63.87,421985.0,58.2974,58.3613,58.2152,58.3339,421985.0
2020-01-15 09:30:00,63.45,63.54,63.41,63.52,150875.0,57.9503,58.0325,57.9138,58.0142,150875.0
2020-01-15 09:40:00,63.51,63.53,63.46,63.49,46801.0,58.0051,58.0234,57.9594,57.9868,46801.0
2020-01-15 09:50:00,63.49,63.57,63.48,63.57,34472.0,57.9868,58.0599,57.9777,58.0599,34472.0
2020-01-15 10:00:00,63.56,63.57,63.53,63.55,63043.0,58.0508,58.0599,58.0234,58.0416,63043.0
2020-01-15 10:10:00,63.56,63.58,63.49,63.51,35266.0,58.0508,58.069,57.9868,58.0051,35266.0
2020-01-15 10:20:00,63.5,63.5,63.45,63.47,27791.0,57.996,57.996,57.9503,57.9686,27791.0
2020-01-15 10:30:00,63.47,63.52,63.44,63.52,39288.0,57.9686,58.0142,57.9412,58.0142,39288.0
2020-01-15 10:40:00,63.52,63.56,63.5,63.51,34120.0,58.0142,58.0508,57.996,58.0051,34120.0
2020-01-15 10:50:00,63.5,63.53,63.47,63.52,32410.0,57.996,58.0234,57.9686,58.0142,32410.0
2020-01-15 11:00:00,63.51,63.54,63.48,63.49,23287.0,58.0051,58.0325,57.9777,57.9868,23287.0
2020-01-15 11:10:00,63.49,63.49,63.42,63.44,76825.0,57.9868,57.9868,57.9229,57.9412,76825.0
2020-01-15 11:20:00,63.44,63.45,63.41,63.42,46509.0,57.9412,57.9503,57.9138,57.9229,46509.0
2020-01-15 11:30:00,63.43,63.5,63.4,63.5,51873.0,57.932,57.996,57.9046,57.996,51873.0
2020-01-15 11:40:00,63.5,63.51,63.44,63.44,25589.0,57.996,58.0051,57.9412,57.9412,25589.0
2020-01-15 11:50:00,63.44,63.45,63.39,63.4,33141.0,57.9412,57.9503,57.8955,57.9046,33141.0
2020-01-15 12:00:00,63.4,63.41,63.38,63.39,29208.0,57.9046,57.9138,57.8864,57.8955,29208.0
2020-01-15 12:10:00,63.39,63.43,63.37,63.39,193159.0,57.8955,57.932,57.8772,57.8955,193159.0
2020-01-15 12:20:00,63.39,63.4,63.38,63.39,25319.0,57.8955,57.9046,57.8864,57.8955,25319.0
2020-01-15 12:30:00,63.39,63.42,63.35,63.41,154666.0,57.8955,57.9229,57.859,57.9138,154666.0
2020-01-15 12:40:00,63.41,63.42,63.35,63.36,231554.0,57.9138,57.9229,57.859,57.8681,231554.0
2020-01-15 12:50:00,63.35,63.37,63.22,63.23,63961.0,57.859,57.8772,57.7402,57.7494,63961.0
2020-01-15 13:00:00,63.23,63.25,63.2,63.21,82590.0,57.7494,57.7676,57.722,57.7311,82590.0
2020-01-15 13:10:00,63.21,63.22,63.18,63.21,49531.0,57.7311,57.7402,57.7037,57.7311,49531.0
2020-01-15 13:20:00,63.22,63.22,63.16,63.18,30244.0,57.7402,57.7402,57.6854,57.7037,30244.0
2020-01-15 13:30:00,63.18,63.2,63.13,63.17,75367.0,57.7037,57.722,57.658,57.6946,75367.0
2020-01-15 13:40:00,63.17,63.2,63.16,63.18,73659.0,57.6946,57.722,57.6854,57.7037,73659.0
2020-01-15 13:50:00,63.19,63.2,63.13,63.2,305572.0,57.7128,57.722,57.658,57.722,305572.0
2020-01-15 14:00:00,63.2,63.26,63.17,63.26,56071.0,57.722,57.7768,57.6946,57.7768,56071.0
2020-01-15 14:10:00,63.26,63.32,63.25,63.29,250628.0,57.7768,57.8316,57.7676,57.8042,250628.0
2020-01-15 14:20:00,63.29,63.3,63.27,63.3,159928.0,57.8042,57.8133,57.7859,57.8133,159928.0
2020-01-15 14:30:00,63.3,63.32,63.27,63.3,57631.0,57.8133,57.8316,57.7859,57.8133,57631.0
2020-01-15 14:40:00,63.3,63.33,63.3,63.3,37779.0,57.8133,57.8407,57.8133,57.8133,37779.0
2020-01-15 14:50:00,63.3,63.31,63.26,63.26,84529.0,57.8133,57.8224,57.7768,57.7768,84529.0
2020-01-15 15:00:00,63.26,63.26,63.21,63.22,77824.0,57.7768,57.7768,57.7311,57.7402,77824.0
2020-01-15 15:10:00,63.22,63.23,63.19,63.19,67828.0,57.7402,57.7494,57.7128,57.7128,67828.0
2020-01-15 15:20:00,63.19,63.2,63.12,63.14,108317.0,57.7128,57.722,57.6489,57.6672,108317.0
2020-01-15 15:30:00,63.14,63.14,63.08,63.11,128632.0,57.6672,57.6672,57.6124,57.6398,128632.0
2020-01-15 15:40:00,63.11,63.13,63.06,63.11,232807.0,57.6398,57.658,57.5941,57.6398,232807.0
2020-01-15 15:50:00,63.12,63.19,63.08,63.17,455876.0,57.6489,57.7128,57.6124,57.6946,455876.0
2020-01-16 09:30:00,63.91,64.05,63.89,64.05,270068.0,58.3704,58.4983,58.3522,58.4983,270068.0
2020-01-16 09:40:00,64.05,64.14,64.05,64.06,81504.0,58.4983,58.5805,58.4983,58.5074,81504.0
2020-01-16 09:50:00,64.07,64.1,64.05,64.08,67784.0,58.5166,58.544,58.4983,58.5257,67784.0
2020-01-16 10:00:00,64.08,64.17,64.08,64.15,73676.0,58.5257,58.6079,58.5257,58.5896,73676.0
2020-01-16 10:10:00,64.16,64.17,64.09,64.09,68411.0,58.5988,58.6079,58.5348,58.5348,68411.0
2020-01-16 10:20:00,64.09,64.11,64.04,64.1,43025.0,58.5348,58.5531,58.4892,58.544,43025.0
2020-01-16 10:30:00,64.09,64.09,64.03,64.05,40718.0,58.5348,58.5348,58.48,58.4983,40718.0
2020-01-16 10:40:00,64.06,64.08,64.02,64.03,32148.0,58.5074,58.5257,58.4709,58.48,32148.0
2020-01-16 10:50:00,64.03,64.04,63.98,64.02,32832.0,58.48,58.4892,58.4344,58.4709,32832.0
2020-01-16 11:00:00,64.03,64.04,63.99,64.02,40715.0,58.48,58.4892,58.4435,58.4709,40715.0
2020-01-16 11:10:00,64.03,64.03,63.97,63.98,41936.0,58.48,58.48,58.4252,58.4344,41936.0
2020-01-16 11:20:00,63.99,64.03,63.98,64.02,19081.0,58.4435,58.48,58.4344,58.4709,19081.0
2020-01-16 11:30:00,64.01,64.02,63.97,64.02,15339.0,58.4618,58.4709,58.4252,58.4709,15339.0
2020-01-16 11:40:00,64.01,64.03,63.99,64.02,21400.0,58.4618,58.48,58.4435,58.4709,21400.0
2020-01-16 11:50:00,64.02,64.04,64.01,64.01,8700.0,58.4709,58.4892,58.4618,58.4618,8700.0
2020-01-16 12:00:00,64.01,64.04,64.0,64.02,20834.0,58.4618,58.4892,58.4526,58.4709,20834.0
2020-01-16 12:10:00,64.02,64.02,63.97,64.0,24757.0,58.4709,58.4709,58.4252,58.4526,24757.0
2020-01-16 12:20:00,64.0,64.0,63.97,63.98,10528.0,58.4526,58.4526,58.4252,58.4344,10528.0
2020-01-16 12:30:00,63.98,64.01,63.97,64.01,8919.0,58.4344,58.4618,58.4252,58.4618,8919.0
2020-01-16 12:40:00,64.0,64.03,63.99,64.01,56243.0,58.4526,58.48,58.4435,58.4618,56243.0
2020-01-16 12:50:00,64.0,64.01,63.95,63.95,22510.0,58.4526,58.4618,58.407,58.407,22510.0
2020-01-16 13:00:00,63.96,63.96,63.91,63.92,76453.0,58.4161,58.4161,58.3704,58.3796,76453.0
2020-01-16 13:10:00,63.92,63.92,63.85,63.85,21644.0,58.3796,58.3796,58.3156,58.3156,21644.0
2020-01-16 13:20:00,63.86,63.87,63.83,63.84,20420.0,58.3248,58.3339,58.2974,58.3065,20420.0
2020-01-16 13:30:00,63.84,63.88,63.83,63.86,25992.0,58.3065,58.343,58.2974,58.3248,25992.0
2020-01-16 13:40:00,63.86,63.89,63.86,63.89,12061.0,58.3248,58.3522,58.3248,58.3522,12061.0
2020-01-16 13:50:00,63.89,63.9,63.85,63.86,27691.0,58.3522,58.3613,58.3156,58.3248,27691.0
2020-01-16 14:00:00,63.86,63.9,63.84,63.9,14979.0,58.3248,58.3613,58.3065,58.3613,14979.0
2020-01-16 14:10:00,63.89,63.89,63.85,63.86,15183.0,58.3522,58.3522,58.3156,58.3248,15183.0
2020-01-16 14:20:00,63.86,63.89,63.85,63.89,38165.0,58.3248,58.3522,58.3156,58.3522,38165.0
2020-01-16 14:30:00,63.88,63.95,63.86,63.89,223782.0,58.343,58.407,58.3248,58.3522,223782.0
2020-01-16 14:40:00,63.89,63.9,63.83,63.84,41596.0,58.3522,58.3613,58.2974,58.3065,41596.0
2020-01-16 14:50:00,63.84,63.88,63.84,63.88,21770.0,58.3065,58.343,58.3065,58.343,21770.0
2020-01-16 15:00:00,63.87,63.88,63.85,63.88,14201.0,58.3339,58.343,58.3156,58.343,14201.0
2020-01-16 15:10:00,63.87,63.89,63.87,63.89,8206.0,58.3339,58.3522,58.3339,58.3522,8206.0
2020-01-16 15:20:00,63.89,63.91,63.87,63.89,38697.0,58.3522,58.3704,58.3339,58.3522,38697.0
2020-01-16 15:30:00,63.88,63.91,63.87,63.9,47188.0,58.343,58.3704,58.3339,58.3613,47188.0
2020-01-16 15:40:00,63.9,63.93,63.87,63.91,46704.0,58.3613,58.3887,58.3339,58.3704,46704.0
2020-01-16 15:50:00,63.92,63.95,63.87,63.93,386683.0,58.3796,58.407,58.3339,58.3887,386683.0
2020-01-17 09:30:00,64.02,64.02,63.96,63.96,55333.0,58.4709,58.4709,58.4161,58.4161,55333.0
2020-01-17 09:40:00,63.96,63.99,63.95,63.99,18487.0,58.4161,58.4435,58.407,58.4435,18487.0
2020-01-17 09:50:00,64.0,64.05,63.97,64.05,23288.0,58.4526,58.4983,58.4252,58.4983,23288.0
2020-01-17 10:00:00,64.04,64.06,64.01,64.03,32552.0,58.4892,58.5074,58.4618,58.48,32552.0
2020-01-17 10:10:00,64.04,64.04,63.97,63.99,28822.0,58.4892,58.4892,58.4252,58.4435,28822.0
2020-01-17 10:20:00,63.99,64.02,63.98,64.01,23102.0,58.4435,58.4709,58.4344,58.4618,23102.0
2020-01-17 10:30:00,64.01,64.01,63.96,63.96,39472.0,58.4618,58.4618,58.4161,58.4161,39472.0
2020-01-17 10:40:00,63.96,63.97,63.93,63.94,20504.0,58.4161,58.4252,58.3887,58.3978,20504.0
2020-01-17 10:50:00,63.93,63.94,63.9,63.94,18309.0,58.3887,58.3978,58.3613,58.3978,18309.0
2020-01-17 11:00:00,63.93,63.95,63.92,63.93,17857.0,58.3887,58.407,58.3796,58.3887,17857.0
2020-01-17 11:10:00,63.93,63.93,63.82,63.85,35111.0,58.3887,58.3887,58.2882,58.3156,35111.0
2020-01-17 11:20:00,63.85,63.87,63.82,63.87,15719.0,58.3156,58.3339,58.2882,58.3339,15719.0
2020-01-17 11:30:00,63.87,63.9,63.86,63.89,17520.0,58.3339,58.3613,58.3248,58.3522,17520.0
2020-01-17 11:40:00,63.88,63.89,63.86,63.88,26642.0,58.343,58.3522,58.3248,58.343,26642.0
2020-01-17 11:50:00,63.88,63.9,63.86,63.89,21759.0,58.343,58.3613,58.3248,58.3522,21759.0
2020-01-17 12:00:00,63.89,63.9,63.88,63.88,34165.0,58.3522,58.3613,58.343,58.343,34165.0
2020-01-17 12:10:00,63.89,63.91,63.88,63.91,25430.0,58.3522,58.3704,58.343,58.3704,25430.0
2020-01-17 12:20:00,63.9,63.92,63.89,63.9,17947.0,58.3613,58.3796,58.3522,58.3613,17947.0
2020-01-17 12:30:00,63.9,63.9,63.88,63.9,43619.0,58.3613,58.3613,58.343,58.3613,43619.0
2020-01-17 12:40:00,63.89,63.9,63.86,63.86,34475.0,58.3522,58.3613,58.3248,58.3248,34475.0
2020-01-17 12:50:00,63.85,63.88,63.84,63.88,22604.0,58.3156,58.343,58.3065,58.343,22604.0
2020-01-17 13:00:00,63.87,63.89,63.86,63.89,11020.0,58.3339,58.3522,58.3248,58.3522,11020.0
2020-01-17 13:10:00,63.88,63.92,63.88,63.91,15905.0,58.343,58.3796,58.343,58.3704,15905.0
2020-01-17 13:20:00,63.91,63.94,63.91,63.94,6270.0,58.3704,58.3978,58.3704,58.3978,6270.0
2020-01-17 13:30:00,63.94,63.96,63.9,63.91,37986.0,58.3978,58.4161,58.3613,58.3704,37986.0
2020-01-17 13:40:00,63.91,63.91,63.87,63.9,27769.0,58.3704,58.3704,58.3339,58.3613,27769.0
2020-01-17 13:50:00,63.9,63.94,63.89,63.93,27390.0,58.3613,58.3978,58.3522,58.3887,27390.0
2020-01-17 14:00:00,63.94,63.95,63.92,63.95,27649.0,58.3978,58.407,58.3796,58.407,27649.0
2020-01-17 14:10:00,63.94,63.96,63.93,63.95,26924.0,58.3978,58.4161,58.3887,58.407,26924.0
2020-01-17 14:20:00,63.95,63.96,63.94,63.95,12282.0,58.407,58.4161,58.3978,58.407,12282.0
2020-01-17 14:30:00,63.94,63.95,63.92,63.92,28153.0,58.3978,58.407,58.3796,58.3796,28153.0
2020-01-17 14:40:00,63.93,63.93,63.88,63.9,34262.0,58.3887,58.3887,58.343,58.3613,34262.0
2020-01-17 14:50:00,63.9,63.92,63.89,63.92,11645.0,58.3613,58.3796,58.3522,58.3796,11645.0
2020-01-17 15:00:00,63.92,63.94,63.9,63.92,52441.0,58.3796,58.3978,58.3613,58.3796,52441.0
2020-01-17 15:10:00,63.92,63.94,63.91,63.93,53434.0,58.3796,58.3978,58.3704,58.3887,53434.0
2020-01-17 15:20:00,63.93,63.99,63.92,63.97,38108.0,58.3887,58.4435,58.3796,58.4252,38108.0
2020-01-17 15:30:00,63.97,64.0,63.96,63.97,23825.0,58.4252,58.4526,58.4161,58.4252,23825.0
2020-01-17 15:40:00,63.97,64.03,63.96,64.02,76808.0,58.4252,58.48,58.4161,58.4709,76808.0
2020-01-17 15:50:00,64.02,64.08,63.98,64.01,143103.0,58.4709,58.5257,58.4344,58.4618,143103.0
2020-01-21 09:30:00,63.04,63.09,62.98,62.98,256041.0,57.5758,57.6215,57.521,57.521,256041.0
2020-01-21 09:40:00,62.97,62.99,62.93,62.96,84344.0,57.5119,57.5302,57.4754,57.5028,84344.0
2020-01-21 09:50:00,62.96,62.99,62.94,62.94,107724.0,57.5028,57.5302,57.4845,57.4845,107724.0
2020-01-21 10:00:00,62.94,62.99,62.92,62.95,88402.0,57.4845,57.5302,57.4662,57.4936,88402.0
2020-01-21 10:10:00,62.95,62.99,62.85,62.87,83223.0,57.4936,57.5302,57.4023,57.4206,83223.0
2020-01-21 10:20:00,62.86,62.91,62.81,62.9,71847.0,57.4114,57.4571,57.3658,57.448,71847.0
2020-01-21 10:30:00,62.89,62.93,62.88,62.88,23047.0,57.4388,57.4754,57.4297,57.4297,23047.0
2020-01-21 10:40:00,62.88,62.88,62.84,62.87,21196.0,57.4297,57.4297,57.3932,57.4206,21196.0
2020-01-21 10:50:00,62.86,62.87,62.82,62.84,96989.0,57.4114,57.4206,57.3749,57.3932,96989.0
2020-01-21 11:00:00,62.84,62.89,62.83,62.89,55940.0,57.3932,57.4388,57.384,57.4388,55940.0
2020-01-21 11:10:00,62.89,62.94,62.89,62.93,10910.0,57.4388,57.4845,57.4388,57.4754,10910.0
2020-01-21 11:20:00,62.93,62.96,62.9,62.95,36946.0,57.4754,57.5028,57.448,57.4936,36946.0
2020-01-21 11:30:00,62.95,62.99,62.94,62.99,23853.0,57.4936,57.5302,57.4845,57.5302,23853.0
2020-01-21 11:40:00,63.0,63.03,62.92,62.99,54062.0,57.5393,57.5667,57.4662,57.5302,54062.0
2020-01-21 11:50:00,62.99,63.04,62.99,63.02,8237.0,57.5302,57.5758,57.5302,57.5576,8237.0
2020-01-21 12:00:00,63.02,63.07,63.01,63.06,18191.0,57.5576,57.6032,57.5484,57.5941,18191.0
2020-01-21 12:10:00,63.05,63.06,63.03,63.03,10259.0,57.585,57.5941,57.5667,57.5667,10259.0
2020-01-21 12:20:00,63.04,63.08,63.04,63.07,53007.0,57.5758,57.6124,57.5758,57.6032,53007.0
2020-01-21 12:30:00,63.07,63.1,63.06,63.08,20577.0,57.6032,57.6306,57.5941,57.6124,20577.0
2020-01-21 12:40:00,63.09,63.09,63.04,63.06,7418.0,57.6215,57.6215,57.5758,57.5941,7418.0
2020-01-21 12:50:00,63.05,63.08,63.04,63.07,19327.0,57.585,57.6124,57.5758,57.6032,19327.0
2020-01-21 13:00:00,63.07,63.12,63.07,63.1,12135.0,57.6032,57.6489,57.6032,57.6306,12135.0
2020-01-21 13:10:00,63.11,63.11,62.97,62.98,18580.0,57.6398,57.6398,57.5119,57.521,18580.0
2020-01-21 13:20:00,62.97,62.97,62.82,62.88,54274.0,57.5119,57.5119,57.3749,57.4297,54274.0
2020-01-21 13:30:00,62.88,62.88,62.7,62.74,233132.0,57.4297,57.4297,57.2653,57.3018,233132.0
2020-01-21 13:40:00,62.74,62.89,62.72,62.88,93360.0,57.3018,57.4388,57.2836,57.4297,93360.0
2020-01-21 13:50:00,62.88,62.89,62.74,62.76,29094.0,57.4297,57.4388,57.3018,57.3201,29094.0
2020-01-21 14:00:00,62.76,62.84,62.72,62.84,74610.0,57.3201,57.3932,57.2836,57.3932,74610.0
2020-01-21 14:10:00,62.84,62.84,62.76,62.79,296488.0,57.3932,57.3932,57.3201,57.3475,296488.0
2020-01-21 14:20:00,62.79,62.8,62.74,62.74,32983.0,57.3475,57.3566,57.3018,57.3018,32983.0
2020-01-21 14:30:00,62.73,62.75,62.64,62.71,51388.0,57.2927,57.311,57.2105,57.2744,51388.0
2020-01-21 14:40:00,62.71,62.74,62.71,62.72,41874.0,57.2744,57.3018,57.2744,57.2836,41874.0
2020-01-21 14:50:00,62.72,62.78,62.7,62.76,92016.0,57.2836,57.3384,57.2653,57.3201,92016.0
2020-01-21 15:00:00,62.75,62.78,62.74,62.75,38941.0,57.311,57.3384,57.3018,57.311,38941.0
2020-01-21 15:10:00,62.75,62.77,62.73,62.73,19872.0,57.311,57.3292,57.2927,57.2927,19872.0
2020-01-21 15:20:00,62.72,62.76,62.7,62.76,40080.0,57.2836,57.3201,57.2653,57.3201,40080.0
2020-01-21 15:30:00,62.77,62.77,62.68,62.7,69527.0,57.3292,57.3292,57.247,57.2653,69527.0
2020-01-21 15:40:00,62.7,62.72,62.65,62.65,104549.0,57.2653,57.2836,57.2196,57.2196,104549.0
2020-01-21 15:50:00,62.65,62.67,62.64,62.66,251016.0,57.2196,57.2379,57.2105,57.2288,251016.0
2020-01-22 09:30:00,63.94,64.02,63.89,64.0,142878.0,58.3978,58.4709,58.3522,58.4526,142878.0
2020-01-22 09:40:00,64.0,64.01,63.94,63.95,61235.0,58.4526,58.4618,58.3978,58.407,61235.0
2020-01-22 09:50:00,63.95,63.96,63.9,63.95,63276.0,58.407,58.4161,58.3613,58.407,63276.0
2020-01-22 10:00:00,63.95,63.95,63.85,63.87,61910.0,58.407,58.407,58.3156,58.3339,61910.0
2020-01-22 10:10:00,63.87,63.88,63.81,63.87,46490.0,58.3339,58.343,58.2791,58.3339,46490.0
2020-01-22 10:20:00,63.86,63.96,63.85,63.94,41005.0,58.3248,58.4161,58.3156,58.3978,41005.0
2020-01-22 10:30:00,63.94,63.99,63.93,63.97,72594.0,58.3978,58.4435,58.3887,58.4252,72594.0
2020-01-22 10:40:00,63.98,64.02,63.94,63.94,58338.0,58.4344,58.4709,58.3978,58.3978,58338.0
2020-01-22 10:50:00,63.93,63.96,63.91,63.91,80637.0,58.3887,58.4161,58.3704,58.3704,80637.0
2020-01-22 11:00:00,63.92,63.93,63.88,63.93,203822.0,58.3796,58.3887,58.343,58.3887,203822.0
2020-01-22 11:10:00,63.93,63.93,63.81,63.85,55722.0,58.3887,58.3887,58.2791,58.3156,55722.0
2020-01-22 11:20:00,63.84,63.84,63.8,63.84,25743.0,58.3065,58.3065,58.27,58.3065,25743.0
2020-01-22 11:30:00,63.84,63.88,63.77,63.78,41724.0,58.3065,58.343,58.2426,58.2517,41724.0
2020-01-22 11:40:00,63.78,63.78,63.7,63.71,19628.0,58.2517,58.2517,58.1786,58.1878,19628.0
2020-01-22 11:50:00,63.69,63.78,63.69,63.77,41918.0,58.1695,58.2517,58.1695,58.2426,41918.0
2020-01-22 12:00:00,63.78,63.78,63.73,63.76,11699.0,58.2517,58.2517,58.206,58.2334,11699.0
2020-01-22 12:10:00,63.77,63.79,63.74,63.74,15990.0,58.2426,58.2608,58.2152,58.2152,15990.0
2020-01-22 12:20:00,63.74,63.77,63.72,63.77,41845.0,58.2152,58.2426,58.1969,58.2426,41845.0
2020-01-22 12:30:00,63.77,63.82,63.76,63.8,118588.0,58.2426,58.2882,58.2334,58.27,118588.0
2020-01-22 12:40:00,63.8,63.84,63.79,63.83,13516.0,58.27,58.3065,58.2608,58.2974,13516.0
2020-01-22 12:50:00,63.84,63.86,63.82,63.85,14524.0,58.3065,58.3248,58.2882,58.3156,14524.0
2020-01-22 13:00:00,63.85,63.89,63.85,63.88,12581.0,58.3156,58.3522,58.3156,58.343,12581.0
2020-01-22 13:10:00,63.89,63.93,63.88,63.91,25415.0,58.3522,58.3887,58.343,58.3704,25415.0
2020-01-22 13:20:00,63.91,63.92,63.9,63.91,18860.0,58.3704,58.3796,58.3613,58.3704,18860.0
2020-01-22 13:30:00,63.92,63.93,63.9,63.93,14091.0,58.3796,58.3887,58.3613,58.3887,14091.0
2020-01-22 13:40:00,63.92,63.94,63.89,63.92,39840.0,58.3796,58.3978,58.3522,58.3796,39840.0
2020-01-22 13:50:00,63.92,63.92,63.84,63.84,28630.0,58.3796,58.3796,58.3065,58.3065,28630.0
2020-01-22 14:00:00,63.85,63.9,63.84,63.87,104301.0,58.3156,58.3613,58.3065,58.3339,104301.0
2020-01-22 14:10:00,63.88,63.88,63.82,63.83,40383.0,58.343,58.343,58.2882,58.2974,40383.0
2020-01-22 14:20:00,63.83,63.85,63.82,63.83,5515.0,58.2974,58.3156,58.2882,58.2974,5515.0
2020-01-22 14:30:00,63.84,63.86,63.83,63.85,14508.0,58.3065,58.3248,58.2974,58.3156,14508.0
2020-01-22 14:40:00,63.85,63.85,63.81,63.84,14600.0,58.3156,58.3156,58.2791,58.3065,14600.0
2020-01-22 14:50:00,63.84,63.89,63.84,63.88,29830.0,58.3065,58.3522,58.3065,58.343,29830.0
2020-01-22 15:00:00,63.88,63.88,63.8,63.87,72346.0,58.343,58.343,58.27,58.3339,72346.0
2020-01-22 15:10:00,63.87,63.87,63.8,63.82,31212.0,58.3339,58.3339,58.27,58.2882,31212.0
2020-01-22 15:20:00,63.82,63.83,63.74,63.77,76726.0,58.2882,58.2974,58.2152,58.2426,76726.0
2020-01-22 15:30:00,63.77,63.83,63.76,63.83,85368.0,58.2426,58.2974,58.2334,58.2974,85368.0
2020-01-22 15:40:00,63.82,63.91,63.77,63.88,108019.0,58.2882,58.3704,58.2426,58.343,108019.0
2020-01-22 15:50:00,63.88,63.89,63.81,63.87,754664.0,58.343,58.3522,58.2791,58.3339,754664.0
2020-01-23 09:30:00,63.03,63.08,62.83,62.91,227483.0,57.5667,57.6124,57.384,57.4571,227483.0
2020-01-23 09:40:00,62.9,62.92,62.8,62.82,181521.0,57.448,57.4662,57.3566,57.3749,181521.0
2020-01-23 09:50:00,62.82,62.93,62.8,62.93,129316.0,57.3749,57.4754,57.3566,57.4754,129316.0
2020-01-23 10:00:00,62.93,63.02,62.9,62.99,83322.0,57.4754,57.5576,57.448,57.5302,83322.0
2020-01-23 10:10:00,62.98,63.05,62.98,63.02,82616.0,57.521,57.585,57.521,57.5576,82616.0
2020-01-23 10:20:00,63.03,63.03,62.95,63.01,103427.0,57.5667,57.5667,57.4936,57.5484,103427.0
2020-01-23 10:30:00,63.0,63.08,63.0,63.05,86747.0,57.5393,57.6124,57.5393,57.585,86747.0
2020-01-23 10:40:00,63.05,63.08,62.96,62.98,61491.0,57.585,57.6124,57.5028,57.521,61491.0
2020-01-23 10:50:00,62.99,63.0,62.92,62.95,129092.0,57.5302,57.5393,57.4662,57.4936,129092.0
2020-01-23 11:00:00,62.95,62.96,62.76,62.77,123525.0,57.4936,57.5028,57.3201,57.3292,123525.0
2020-01-23 11:10:00,62.78,62.79,62.67,62.71,114089.0,57.3384,57.3475,57.2379,57.2744,114089.0
2020-01-23 11:20:00,62.71,62.73,62.64,62.66,81794.0,57.2744,57.2927,57.2105,57.2288,81794.0
2020-01-23 11:30:00,62.66,62.76,62.66,62.74,68299.0,57.2288,57.3201,57.2288,57.3018,68299.0
2020-01-23 11:40:00,62.73,62.76,62.69,62.69,38325.0,57.2927,57.3201,57.2562,57.2562,38325.0
2020-01-23 11:50:00,62.69,62.8,62.67,62.78,31626.0,57.2562,57.3566,57.2379,57.3384,31626.0
2020-01-23 12:00:00,62.78,62.86,62.74,62.84,122352.0,57.3384,57.4114,57.3018,57.3932,122352.0
2020-01-23 12:10:00,62.84,62.89,62.83,62.85,38753.0,57.3932,57.4388,57.384,57.4023,38753.0
2020-01-23 12:20:00,62.85,62.94,62.85,62.9,53904.0,57.4023,57.4845,57.4023,57.448,53904.0
2020-01-23 12:30:00,62.89,62.89,62.8,62.82,63613.0,57.4388,57.4388,57.3566,57.3749,63613.0
2020-01-23 12:40:00,62.81,62.92,62.8,62.92,53162.0,57.3658,57.4662,57.3566,57.4662,53162.0
2020-01-23 12:50:00,62.91,62.93,62.83,62.83,14643.0,57.4571,57.4754,57.384,57.384,14643.0
2020-01-23 13:00:00,62.83,62.85,62.82,62.83,14627.0,57.384,57.4023,57.3749,57.384,14627.0
2020-01-23 13:10:00,62.84,62.87,62.82,62.86,15792.0,57.3932,57.4206,57.3749,57.4114,15792.0
2020-01-23 13:20:00,62.85,63.02,62.85,62.93,90893.0,57.4023,57.5576,57.4023,57.4754,90893.0
2020-01-23 13:30:00,62.93,62.97,62.92,62.94,16430.0,57.4754,57.5119,57.4662,57.4845,16430.0
2020-01-23 13:40:00,62.95,63.07,62.94,63.03,47416.0,57.4936,57.6032,57.4845,57.5667,47416.0
2020-01-23 13:50:00,63.04,63.09,63.03,63.08,15749.0,57.5758,57.6215,57.5667,57.6124,15749.0
2020-01-23 14:00:00,63.09,63.14,63.07,63.14,66876.0,57.6215,57.6672,57.6032,57.6672,66876.0
2020-01-23 14:10:00,63.14,63.15,63.09,63.14,112590.0,57.6672,57.6763,57.6215,57.6672,112590.0
2020-01-23 14:20:00,63.14,63.2,63.14,63.19,85361.0,57.6672,57.722,57.6672,57.7128,85361.0
2020-01-23 14:30:00,63.19,63.2,63.17,63.19,38956.0,57.7128,57.722,57.6946,57.7128,38956.0
2020-01-23 14:40:00,63.18,63.21,63.17,63.17,76267.0,57.7037,57.7311,57.6946,57.6946,76267.0
2020-01-23 14:50:00,63.17,63.26,63.16,63.26,46421.0,57.6946,57.7768,57.6854,57.7768,46421.0
2020-01-23 15:00:00,63.27,63.31,63.26,63.29,33654.0,57.7859,57.8224,57.7768,57.8042,33654.0
2020-01-23 15:10:00,63.28,63.34,63.27,63.33,64481.0,57.795,57.8498,57.7859,57.8407,64481.0
2020-01-23 15:20:00,63.33,63.43,63.33,63.41,111647.0,57.8407,57.932,57.8407,57.9138,111647.0
2020-01-23 15:30:00,63.4,63.46,63.38,63.4,230310.0,57.9046,57.9594,57.8864,57.9046,230310.0
2020-01-23 15:40:00,63.39,63.46,63.37,63.39,97082.0,57.8955,57.9594,57.8772,57.8955,97082.0
2020-01-23 15:50:00,63.38,63.39,63.25,63.25,289119.0,57.8864,57.8955,57.7676,57.7676,289119.0
2020-01-24 09:30:00,63.46,63.47,63.27,63.29,119934.0,57.9594,57.9686,57.7859,57.8042,119934.0
2020-01-24 09:40:00,63.3,63.33,63.23,63.26,54434.0,57.8133,57.8407,57.7494,57.7768,54434.0
2020-01-24 09:50:00,63.25,63.27,63.18,63.27,43577.0,57.7676,57.7859,57.7037,57.7859,43577.0
2020-01-24 10:00:00,63.28,63.28,63.08,63.09,116784.0,57.795,57.795,57.6124,57.6215,116784.0
2020-01-24 10:10:00,63.09,63.12,62.98,63.02,68145.0,57.6215,57.6489,57.521,57.5576,68145.0
2020-01-24 10:20:00,62.98,63.06,62.94,62.96,83430.0,57.521,57.5941,57.4845,57.5028,83430.0
2020-01-24 10:30:00,62.96,63.1,62.94,63.1,64573.0,57.5028,57.6306,57.4845,57.6306,64573.0
2020-01-24 10:40:00,63.09,63.11,62.97,62.99,35751.0,57.6215,57.6398,57.5119,57.5302,35751.0
2020-01-24 10:50:00,62.99,63.18,62.99,63.17,281292.0,57.5302,57.7037,57.5302,57.6946,281292.0
2020-01-24 11:00:00,63.18,63.22,63.1,63.22,209444.0,57.7037,57.7402,57.6306,57.7402,209444.0
2020-01-24 11:10:00,63.23,63.27,62.94,63.01,148073.0,57.7494,57.7859,57.4845,57.5484,148073.0
2020-01-24 11:20:00,63.0,63.11,62.95,63.11,64578.0,57.5393,57.6398,57.4936,57.6398,64578.0
2020-01-24 11:30:00,63.1,63.12,62.99,63.09,93569.0,57.6306,57.6489,57.5302,57.6215,93569.0
2020-01-24 11:40:00,63.09,63.09,62.99,63.04,52696.0,57.6215,57.6215,57.5302,57.5758,52696.0
2020-01-24 11:50:00,63.02,63.1,63.02,63.04,43878.0,57.5576,57.6306,57.5576,57.5758,43878.0
2020-01-24 12:00:00,63.03,63.03,62.77,62.79,77426.0,57.5667,57.5667,57.3292,57.3475,77426.0
2020-01-24 12:10:00,62.79,62.87,62.65,62.7,73175.0,57.3475,57.4206,57.2196,57.2653,73175.0
2020-01-24 12:20:00,62.7,62.92,62.7,62.9,96259.0,57.2653,57.4662,57.2653,57.448,96259.0
2020-01-24 12:30:00,62.91,63.04,62.89,63.03,69565.0,57.4571,57.5758,57.4388,57.5667,69565.0
2020-01-24 12:40:00,63.01,63.05,62.87,62.99,105613.0,57.5484,57.585,57.4206,57.5302,105613.0
2020-01-24 12:50:00,62.98,63.0,62.92,63.0,22996.0,57.521,57.5393,57.4662,57.5393,22996.0
2020-01-24 13:00:00,63.0,63.0,62.87,62.95,19238.0,57.5393,57.5393,57.4206,57.4936,19238.0
2020-01-24 13:10:00,62.95,62.95,62.84,62.84,40974.0,57.4936,57.4936,57.3932,57.3932,40974.0
2020-01-24 13:20:00,62.84,62.89,62.82,62.83,43736.0,57.3932,57.4388,57.3749,57.384,43736.0
2020-01-24 13:30:00,62.82,62.82,62.74,62.79,33738.0,57.3749,57.3749,57.3018,57.3475,33738.0
2020-01-24 13:40:00,62.78,62.78,62.67,62.67,63859.0,57.3384,57.3384,57.2379,57.2379,63859.0
2020-01-24 13:50:00,62.68,62.74,62.67,62.72,44333.0,57.247,57.3018,57.2379,57.2836,44333.0
2020-01-24 14:00:00,62.71,62.76,62.65,62.73,59103.0,57.2744,57.3201,57.2196,57.2927,59103.0
2020-01-24 14:10:00,62.72,62.73,62.63,62.63,25838.0,57.2836,57.2927,57.2014,57.2014,25838.0
2020-01-24 14:20:00,62.63,62.64,62.54,62.58,75379.0,57.2014,57.2105,57.1192,57.1557,75379.0
2020-01-24 14:30:00,62.59,62.69,62.59,62.65,57718.0,57.1648,57.2562,57.1648,57.2196,57718.0
2020-01-24 14:40:00,62.66,62.68,62.53,62.58,68339.0,57.2288,57.247,57.11,57.1557,68339.0
2020-01-24 14:50:00,62.58,62.74,62.56,62.74,64077.0,57.1557,57.3018,57.1374,57.3018,64077.0
2020-01-24 15:00:00,62.74,62.97,62.69,62.94,123220.0,57.3018,57.5119,57.2562,57.4845,123220.0
2020-01-24 15:10:00,62.94,63.03,62.94,62.99,54484.0,57.4845,57.5667,57.4845,57.5302,54484.0
2020-01-24 15:20:00,62.98,63.0,62.91,62.93,23223.0,57.521,57.5393,57.4571,57.4754,23223.0
2020-01-24 15:30:00,62.93,62.93,62.82,62.82,82543.0,57.4754,57.4754,57.3749,57.3749,82543.0
2020-01-24 15:40:00,62.83,62.87,62.74,62.86,136378.0,57.384,57.4206,57.3018,57.4114,136378.0
2020-01-24 15:50:00,62.86,62.89,62.79,62.89,267073.0,57.4114,57.4388,57.3475,57.4388,267073.0
2020-01-27 09:30:00,60.31,60.46,59.85,60.43,681235.0,55.0825,55.2195,54.6623,55.1921,681235.0
2020-01-27 09:40:00,60.43,60.76,60.42,60.59,301691.0,55.1921,55.4935,55.1829,55.3382,301691.0
2020-01-27 09:50:00,60.59,60.88,60.55,60.88,346072.0,55.3382,55.6031,55.3017,55.6031,346072.0
2020-01-27 10:00:00,60.89,60.9,60.65,60.77,304936.0,55.6122,55.6213,55.393,55.5026,304936.0
2020-01-27 10:10:00,60.77,60.77,60.65,60.68,262715.0,55.5026,55.5026,55.393,55.4204,262715.0
2020-01-27 10:20:00,60.68,60.77,60.66,60.72,229485.0,55.4204,55.5026,55.4021,55.4569,229485.0
2020-01-27 10:30:00,60.72,60.72,60.4,60.45,356409.0,55.4569,55.4569,55.1647,55.2103,356409.0
2020-01-27 10:40:00,60.45,60.46,60.25,60.3,142249.0,55.2103,55.2195,55.0277,55.0733,142249.0
2020-01-27 10:50:00,60.3,60.31,60.11,60.19,123049.0,55.0733,55.0825,54.8998,54.9729,123049.0
2020-01-27 11:00:00,60.18,60.29,60.15,60.16,124844.0,54.9637,55.0642,54.9363,54.9455,124844.0
2020-01-27 11:10:00,60.16,60.19,59.95,59.99,238109.0,54.9455,54.9729,54.7537,54.7902,238109.0
2020-01-27 11:20:00,59.99,60.27,59.99,60.17,183298.0,54.7902,55.0459,54.7902,54.9546,183298.0
2020-01-27 11:30:00,60.17,60.48,60.16,60.42,153019.0,54.9546,55.2377,54.9455,55.1829,153019.0
2020-01-27 11:40:00,60.43,60.48,60.33,60.34,101611.0,55.1921,55.2377,55.1007,55.1099,101611.0
2020-01-27 11:50:00,60.34,60.43,60.23,60.26,115563.0,55.1099,55.1921,55.0094,55.0368,115563.0
2020-01-27 12:00:00,60.25,60.34,60.18,60.34,108737.0,55.0277,55.1099,54.9637,55.1099,108737.0
2020-01-27 12:10:00,60.35,60.56,60.35,60.53,102079.0,55.119,55.3108,55.119,55.2834,102079.0
2020-01-27 12:20:00,60.54,60.69,60.53,60.61,98959.0,55.2925,55.4295,55.2834,55.3565,98959.0
2020-01-27 12:30:00,60.61,60.63,60.51,60.53,134958.0,55.3565,55.3747,55.2651,55.2834,134958.0
2020-01-27 12:40:00,60.53,60.6,60.45,60.55,188969.0,55.2834,55.3473,55.2103,55.3017,188969.0
2020-01-27 12:50:00,60.55,60.57,60.42,60.47,171814.0,55.3017,55.3199,55.1829,55.2286,171814.0
2020-01-27 13:00:00,60.47,60.61,60.47,60.56,83954.0,55.2286,55.3565,55.2286,55.3108,83954.0
2020-01-27 13:10:00,60.56,60.84,60.53,60.82,79797.0,55.3108,55.5665,55.2834,55.5483,79797.0
2020-01-27 13:20:00,60.82,60.89,60.66,60.67,70751.0,55.5483,55.6122,55.4021,55.4113,70751.0
2020-01-27 13:30:00,60.67,60.82,60.65,60.8,101781.0,55.4113,55.5483,55.393,55.53,101781.0
2020-01-27 13:40:00,60.8,60.85,60.72,60.75,107281.0,55.53,55.5757,55.4569,55.4843,107281.0
2020-01-27 13:50:00,60.75,60.76,60.65,60.72,163943.0,55.4843,55.4935,55.393,55.4569,163943.0
2020-01-27 14:00:00,60.74,60.74,60.6,60.66,155370.0,55.4752,55.4752,55.3473,55.4021,155370.0
2020-01-27 14:10:00,60.65,60.81,60.65,60.8,93599.0,55.393,55.5391,55.393,55.53,93599.0
2020-01-27 14:20:00,60.79,60.88,60.7,60.87,59741.0,55.5209,55.6031,55.4387,55.5939,59741.0
2020-01-27 14:30:00,60.88,60.91,60.85,60.88,74603.0,55.6031,55.6305,55.5757,55.6031,74603.0
2020-01-27 14:40:00,60.89,60.92,60.8,60.84,48276.0,55.6122,55.6396,55.53,55.5665,48276.0
2020-01-27 14:50:00,60.83,60.86,60.73,60.77,63213.0,55.5574,55.5848,55.4661,55.5026,63213.0
2020-01-27 15:00:00,60.77,60.84,60.7,60.8,89402.0,55.5026,55.5665,55.4387,55.53,89402.0
2020-01-27 15:10:00,60.8,60.87,60.75,60.85,80571.0,55.53,55.5939,55.4843,55.5757,80571.0
2020-01-27 15:20:00,60.84,60.86,60.81,60.83,45305.0,55.5665,55.5848,55.5391,55.5574,45305.0
2020-01-27 15:30:00,60.82,60.82,60.71,60.79,137469.0,55.5483,55.5483,55.4478,55.5209,137469.0
2020-01-27 15:40:00,60.78,60.8,60.72,60.73,188548.0,55.5117,55.53,55.4569,55.4661,188548.0
2020-01-27 15:50:00,60.73,60.76,60.64,60.69,381807.0,55.4661,55.4935,55.3839,55.4295,381807.0
2020-01-28 09:30:00,60.34,60.45,60.23,60.27,315224.0,55.1099,55.2103,55.0094,55.0459,315224.0
2020-01-28 09:40:00,60.28,60.33,60.23,60.33,305413.0,55.0551,55.1007,55.0094,55.1007,305413.0
2020-01-28 09:50:00,60.33,60.42,60.3,60.35,339512.0,55.1007,55.1829,55.0733,55.119,339512.0
2020-01-28 10:00:00,60.35,60.51,60.35,60.5,214477.0,55.119,55.2651,55.119,55.256,214477.0
2020-01-28 10:10:00,60.5,60.56,60.45,60.52,190715.0,55.256,55.3108,55.2103,55.2743,190715.0
2020-01-28 10:20:00,60.52,60.69,60.51,60.62,143765.0,55.2743,55.4295,55.2651,55.3656,143765.0
2020-01-28 10:30:00,60.62,60.7,60.6,60.66,248762.0,55.3656,55.4387,55.3473,55.4021,248762.0
2020-01-28 10:40:00,60.66,60.76,60.65,60.69,71620.0,55.4021,55.4935,55.393,55.4295,71620.0
2020-01-28 10:50:00,60.68,60.77,60.68,60.73,96749.0,55.4204,55.5026,55.4204,55.4661,96749.0
2020-01-28 11:00:00,60.73,60.75,60.59,60.61,207722.0,55.4661,55.4843,55.3382,55.3565,207722.0
2020-01-28 11:10:00,60.61,60.68,60.59,60.65,266226.0,55.3565,55.4204,55.3382,55.393,266226.0
2020-01-28 11:20:00,60.65,60.68,60.59,60.67,257161.0,55.393,55.4204,55.3382,55.4113,257161.0
2020-01-28 11:30:00,60.67,60.74,60.65,60.73,73468.0,55.4113,55.4752,55.393,55.4661,73468.0
2020-01-28 11:40:00,60.73,60.74,60.67,60.71,103096.0,55.4661,55.4752,55.4113,55.4478,103096.0
2020-01-28 11:50:00,60.71,60.76,60.7,60.72,188402.0,55.4478,55.4935,55.4387,55.4569,188402.0
2020-01-28 12:00:00,60.71,60.71,60.67,60.68,118383.0,55.4478,55.4478,55.4113,55.4204,118383.0
2020-01-28 12:10:00,60.68,60.77,60.66,60.76,95556.0,55.4204,55.5026,55.4021,55.4935,95556.0
2020-01-28 12:20:00,60.77,60.8,60.74,60.8,99344.0,55.5026,55.53,55.4752,55.53,99344.0
2020-01-28 12:30:00,60.8,60.8,60.74,60.75,38053.0,55.53,55.53,55.4752,55.4843,38053.0
2020-01-28 12:40:00,60.75,60.79,60.74,60.78,52444.0,55.4843,55.5209,55.4752,55.5117,52444.0
2020-01-28 12:50:00,60.77,60.79,60.75,60.78,20664.0,55.5026,55.5209,55.4843,55.5117,20664.0
2020-01-28 13:00:00,60.78,60.78,60.71,60.71,20918.0,55.5117,55.5117,55.4478,55.4478,20918.0
2020-01-28 13:10:00,60.7,60.74,60.7,60.72,39260.0,55.4387,55.4752,55.4387,55.4569,39260.0
2020-01-28 13:20:00,60.72,60.74,60.69,60.71,24437.0,55.4569,55.4752,55.4295,55.4478,24437.0
2020-01-28 13:30:00,60.71,60.71,60.67,60.69,20149.0,55.4478,55.4478,55.4113,55.4295,20149.0
2020-01-28 13:40:00,60.69,60.76,60.69,60.76,19178.0,55.4295,55.4935,55.4295,55.4935,19178.0
2020-01-28 13:50:00,60.76,60.77,60.73,60.76,27671.0,55.4935,55.5026,55.4661,55.4935,27671.0
2020-01-28 14:00:00,60.76,60.79,60.76,60.77,32469.0,55.4935,55.5209,55.4935,55.5026,32469.0
2020-01-28 14:10:00,60.77,60.81,60.75,60.8,27108.0,55.5026,55.5391,55.4843,55.53,27108.0
2020-01-28 14:20:00,60.8,60.81,60.77,60.78,18835.0,55.53,55.5391,55.5026,55.5117,18835.0
2020-01-28 14:30:00,60.78,60.83,60.75,60.81,34126.0,55.5117,55.5574,55.4843,55.5391,34126.0
2020-01-28 14:40:00,60.81,60.84,60.81,60.83,32426.0,55.5391,55.5665,55.5391,55.5574,32426.0
2020-01-28 14:50:00,60.82,60.83,60.79,60.81,43623.0,55.5483,55.5574,55.5209,55.5391,43623.0
2020-01-28 15:00:00,60.81,60.82,60.74,60.75,45233.0,55.5391,55.5483,55.4752,55.4843,45233.0
2020-01-28 15:10:00,60.75,60.77,60.72,60.75,63551.0,55.4843,55.5026,55.4569,55.4843,63551.0
2020-01-28 15:20:00,60.76,60.77,60.73,60.77,67436.0,55.4935,55.5026,55.4661,55.5026,67436.0
2020-01-28 15:30:00,60.76,60.79,60.7,60.71,125680.0,55.4935,55.5209,55.4387,55.4478,125680.0
2020-01-28 15:40:00,60.71,60.76,60.7,60.75,139311.0,55.4478,55.4935,55.4387,55.4843,139311.0
2020-01-28 15:50:00,60.74,60.75,60.65,60.69,334207.0,55.4752,55.4843,55.393,55.4295,334207.0
2020-01-29 09:30:00,60.8,60.89,60.76,60.83,156787.0,55.53,55.6122,55.4935,55.5574,156787.0
2020-01-29 09:40:00,60.82,60.87,60.74,60.74,48909.0,55.5483,55.5939,55.4752,55.4752,48909.0
2020-01-29 09:50:00,60.75,60.76,60.65,60.66,102368.0,55.4843,55.4935,55.393,55.4021,102368.0
2020-01-29 10:00:00,60.64,60.65,60.55,60.59,123670.0,55.3839,55.393,55.3017,55.3382,123670.0
2020-01-29 10:10:00,60.59,60.64,60.55,60.61,92098.0,55.3382,55.3839,55.3017,55.3565,92098.0
2020-01-29 10:20:00,60.61,60.73,60.61,60.71,37870.0,55.3565,55.4661,55.3565,55.4478,37870.0
2020-01-29 10:30:00,60.71,60.77,60.69,60.74,60411.0,55.4478,55.5026,55.4295,55.4752,60411.0
2020-01-29 10:40:00,60.75,60.75,60.68,60.69,36193.0,55.4843,55.4843,55.4204,55.4295,36193.0
2020-01-29 10:50:00,60.69,60.73,60.68,60.73,32056.0,55.4295,55.4661,55.4204,55.4661,32056.0
2020-01-29 11:00:00,60.72,60.75,60.71,60.75,32022.0,55.4569,55.4843,55.4478,55.4843,32022.0
2020-01-29 11:10:00,60.75,60.76,60.72,60.73,27908.0,55.4843,55.4935,55.4569,55.4661,27908.0
2020-01-29 11:20:00,60.72,60.78,60.71,60.73,54556.0,55.4569,55.5117,55.4478,55.4661,54556.0
2020-01-29 11:30:00,60.72,60.73,60.64,60.66,119464.0,55.4569,55.4661,55.3839,55.4021,119464.0
2020-01-29 11:40:00,60.67,60.7,60.64,60.69,55027.0,55.4113,55.4387,55.3839,55.4295,55027.0
2020-01-29 11:50:00,60.68,60.71,60.67,60.7,15817.0,55.4204,55.4478,55.4113,55.4387,15817.0
2020-01-29 12:00:00,60.69,60.7,60.67,60.69,15597.0,55.4295,55.4387,55.4113,55.4295,15597.0
2020-01-29 12:10:00,60.68,60.74,60.67,60.73,33021.0,55.4204,55.4752,55.4113,55.4661,33021.0
2020-01-29 12:20:00,60.73,60.74,60.7,60.73,21212.0,55.4661,55.4752,55.4387,55.4661,21212.0
2020-01-29 12:30:00,60.73,60.74,60.7,60.73,28157.0,55.4661,55.4752,55.4387,55.4661,28157.0
2020-01-29 12:40:00,60.73,60.73,60.71,60.73,6414.0,55.4661,55.4661,55.4478,55.4661,6414.0
2020-01-29 12:50:00,60.72,60.76,60.7,60.72,49610.0,55.4569,55.4935,55.4387,55.4569,49610.0
2020-01-29 13:00:00,60.71,60.77,60.71,60.75,77976.0,55.4478,55.5026,55.4478,55.4843,77976.0
2020-01-29 13:10:00,60.75,60.79,60.74,60.78,14856.0,55.4843,55.5209,55.4752,55.5117,14856.0
2020-01-29 13:20:00,60.78,60.81,60.77,60.79,11345.0,55.5117,55.5391,55.5026,55.5209,11345.0
2020-01-29 13:30:00,60.8,60.83,60.79,60.8,12319.0,55.53,55.5574,55.5209,55.53,12319.0
2020-01-29 13:40:00,60.8,60.81,60.79,60.8,25330.0,55.53,55.5391,55.5209,55.53,25330.0
2020-01-29 13:50:00,60.79,60.79,60.74,60.79,81234.0,55.5209,55.5209,55.4752,55.5209,81234.0
2020-01-29 14:00:00,60.78,60.85,60.74,60.85,36301.0,55.5117,55.5757,55.4752,55.5757,36301.0
2020-01-29 14:10:00,60.82,60.86,60.8,60.82,16415.0,55.5483,55.5848,55.53,55.5483,16415.0
2020-01-29 14:20:00,60.84,60.85,60.8,60.85,64041.0,55.5665,55.5757,55.53,55.5757,64041.0
2020-01-29 14:30:00,60.85,60.87,60.8,60.84,40193.0,55.5757,55.5939,55.53,55.5665,40193.0
2020-01-29 14:40:00,60.84,60.85,60.79,60.82,56637.0,55.5665,55.5757,55.5209,55.5483,56637.0
2020-01-29 14:50:00,60.82,60.85,60.77,60.81,41396.0,55.5483,55.5757,55.5026,55.5391,41396.0
2020-01-29 15:00:00,60.81,60.82,60.7,60.76,42763.0,55.5391,55.5483,55.4387,55.4935,42763.0
2020-01-29 15:10:00,60.76,60.76,60.65,60.73,53328.0,55.4935,55.4935,55.393,55.4661,53328.0
2020-01-29 15:20:00,60.72,60.75,60.66,60.74,39514.0,55.4569,55.4843,55.4021,55.4752,39514.0
2020-01-29 15:30:00,60.74,60.74,60.69,60.72,54500.0,55.4752,55.4752,55.4295,55.4569,54500.0
2020-01-29 15:40:00,60.71,60.73,60.67,60.71,125166.0,55.4478,55.4661,55.4113,55.4478,125166.0
2020-01-29 15:50:00,60.71,60.74,60.64,60.66,210839.0,55.4478,55.4752,55.3839,55.4021,210839.0
2020-01-30 09:30:00,58.93,59.14,58.84,59.11,214101.0,53.8221,54.0139,53.7399,53.9865,214101.0
2020-01-30 09:40:00,59.11,59.2,59.06,59.16,127290.0,53.9865,54.0687,53.9408,54.0322,127290.0
2020-01-30 09:50:00,59.15,59.15,59.03,59.03,172739.0,54.023,54.023,53.9134,53.9134,172739.0
2020-01-30 10:00:00,59.03,59.16,59.01,59.16,81889.0,53.9134,54.0322,53.8952,54.0322,81889.0
2020-01-30 10:10:00,59.15,59.15,59.0,59.04,147735.0,54.023,54.023,53.886,53.9226,147735.0
2020-01-30 10:20:00,59.04,59.04,58.94,58.97,88622.0,53.9226,53.9226,53.8312,53.8586,88622.0
2020-01-30 10:30:00,58.97,58.97,58.81,58.82,174295.0,53.8586,53.8586,53.7125,53.7216,174295.0
2020-01-30 10:40:00,58.81,58.84,58.69,58.76,104405.0,53.7125,53.7399,53.6029,53.6668,104405.0
2020-01-30 10:50:00,58.76,58.76,58.58,58.6,248780.0,53.6668,53.6668,53.5024,53.5207,248780.0
2020-01-30 11:00:00,58.59,58.77,58.58,58.72,77510.0,53.5116,53.676,53.5024,53.6303,77510.0
2020-01-30 11:10:00,58.73,58.82,58.73,58.8,49328.0,53.6394,53.7216,53.6394,53.7034,49328.0
2020-01-30 11:20:00,58.8,58.84,58.77,58.83,46590.0,53.7034,53.7399,53.676,53.7308,46590.0
2020-01-30 11:30:00,58.83,58.87,58.78,58.84,72711.0,53.7308,53.7673,53.6851,53.7399,72711.0
2020-01-30 11:40:00,58.83,58.95,58.82,58.93,84533.0,53.7308,53.8404,53.7216,53.8221,84533.0
2020-01-30 11:50:00,58.93,59.0,58.92,58.93,63777.0,53.8221,53.886,53.813,53.8221,63777.0
2020-01-30 12:00:00,58.94,58.97,58.87,58.87,39649.0,53.8312,53.8586,53.7673,53.7673,39649.0
2020-01-30 12:10:00,58.88,58.88,58.81,58.84,32992.0,53.7764,53.7764,53.7125,53.7399,32992.0
2020-01-30 12:20:00,58.84,58.86,58.78,58.78,18966.0,53.7399,53.7582,53.6851,53.6851,18966.0
2020-01-30 12:30:00,58.79,58.81,58.71,58.71,108702.0,53.6942,53.7125,53.6212,53.6212,108702.0
2020-01-30 12:40:00,58.73,58.75,58.7,58.72,42171.0,53.6394,53.6577,53.612,53.6303,42171.0
2020-01-30 12:50:00,58.73,58.81,58.72,58.79,89394.0,53.6394,53.7125,53.6303,53.6942,89394.0
2020-01-30 13:00:00,58.8,58.84,58.78,58.79,29658.0,53.7034,53.7399,53.6851,53.6942,29658.0
2020-01-30 13:10:00,58.79,58.84,58.75,58.75,58694.0,53.6942,53.7399,53.6577,53.6577,58694.0
2020-01-30 13:20:00,58.74,58.8,58.74,58.79,23626.0,53.6486,53.7034,53.6486,53.6942,23626.0
2020-01-30 13:30:00,58.78,58.84,58.75,58.79,38711.0,53.6851,53.7399,53.6577,53.6942,38711.0
2020-01-30 13:40:00,58.78,58.83,58.77,58.79,41178.0,53.6851,53.7308,53.676,53.6942,41178.0
2020-01-30 13:50:00,58.78,58.79,58.74,58.79,32959.0,53.6851,53.6942,53.6486,53.6942,32959.0
2020-01-30 14:00:00,58.8,58.84,58.77,58.84,26446.0,53.7034,53.7399,53.676,53.7399,26446.0
2020-01-30 14:10:00,58.84,58.9,58.83,58.9,27732.0,53.7399,53.7947,53.7308,53.7947,27732.0
2020-01-30 14:20:00,58.9,58.92,58.88,58.89,15982.0,53.7947,53.813,53.7764,53.7856,15982.0
2020-01-30 14:30:00,58.89,58.89,58.8,58.85,27950.0,53.7856,53.7856,53.7034,53.749,27950.0
2020-01-30 14:40:00,58.86,59.08,58.77,59.01,410796.0,53.7582,53.9591,53.676,53.8952,410796.0
2020-01-30 14:50:00,59.02,59.11,58.91,59.07,128675.0,53.9043,53.9865,53.8038,53.95,128675.0
2020-01-30 15:00:00,59.07,59.31,59.07,59.16,135273.0,53.95,54.1691,53.95,54.0322,135273.0
2020-01-30 15:10:00,59.16,59.21,59.07,59.19,152838.0,54.0322,54.0778,53.95,54.0596,152838.0
2020-01-30 15:20:00,59.19,59.29,59.18,59.24,139356.0,54.0596,54.1509,54.0504,54.1052,139356.0
2020-01-30 15:30:00,59.23,59.35,59.21,59.29,237013.0,54.0961,54.2057,54.0778,54.1509,237013.0
2020-01-30 15:40:00,59.29,59.43,59.27,59.4,215665.0,54.1509,54.2787,54.1326,54.2513,215665.0
2020-01-30 15:50:00,59.4,59.47,59.31,59.32,388594.0,54.2513,54.3153,54.1691,54.1783,388594.0
2020-01-31 09:30:00,57.98,58.0,57.83,57.95,186952.0,52.9544,52.9727,52.8174,52.927,186952.0
2020-01-31 09:40:00,57.95,57.95,57.83,57.85,92916.0,52.927,52.927,52.8174,52.8357,92916.0
2020-01-31 09:50:00,57.86,57.89,57.77,57.85,395124.0,52.8448,52.8722,52.7626,52.8357,395124.0
2020-01-31 10:00:00,57.85,57.89,57.79,57.81,240689.0,52.8357,52.8722,52.7809,52.7992,240689.0
2020-01-31 10:10:00,57.8,57.84,57.74,57.8,109460.0,52.79,52.8266,52.7352,52.79,109460.0
2020-01-31 10:20:00,57.79,57.86,57.75,57.77,93100.0,52.7809,52.8448,52.7444,52.7626,93100.0
2020-01-31 10:30:00,57.75,57.8,57.69,57.69,150345.0,52.7444,52.79,52.6896,52.6896,150345.0
2020-01-31 10:40:00,57.69,57.73,57.65,57.66,84797.0,52.6896,52.7261,52.653,52.6622,84797.0
2020-01-31 10:50:00,57.66,57.66,57.56,57.59,71980.0,52.6622,52.6622,52.5708,52.5982,71980.0
2020-01-31 11:00:00,57.58,57.66,57.54,57.54,88194.0,52.5891,52.6622,52.5526,52.5526,88194.0
2020-01-31 11:10:00,57.54,57.6,57.39,57.55,83020.0,52.5526,52.6074,52.4156,52.5617,83020.0
2020-01-31 11:20:00,57.54,57.58,57.47,57.47,80044.0,52.5526,52.5891,52.4886,52.4886,80044.0
2020-01-31 11:30:00,57.49,57.54,57.37,57.39,73771.0,52.5069,52.5526,52.3973,52.4156,73771.0
2020-01-31 11:40:00,57.4,57.54,57.4,57.52,98775.0,52.4247,52.5526,52.4247,52.5343,98775.0
2020-01-31 11:50:00,57.52,57.69,57.51,57.69,108611.0,52.5343,52.6896,52.5252,52.6896,108611.0
2020-01-31 12:00:00,57.69,57.71,57.65,57.69,124878.0,52.6896,52.7078,52.653,52.6896,124878.0
2020-01-31 12:10:00,57.69,57.71,57.56,57.59,64740.0,52.6896,52.7078,52.5708,52.5982,64740.0
2020-01-31 12:20:00,57.6,57.64,57.55,57.64,40141.0,52.6074,52.6439,52.5617,52.6439,40141.0
2020-01-31 12:30:00,57.61,57.63,57.39,57.4,93286.0,52.6165,52.6348,52.4156,52.4247,93286.0
2020-01-31 12:40:00,57.39,57.53,57.37,57.44,74648.0,52.4156,52.5434,52.3973,52.4612,74648.0
2020-01-31 12:50:00,57.42,57.51,57.38,57.48,61221.0,52.443,52.5252,52.4064,52.4978,61221.0
2020-01-31 13:00:00,57.48,57.53,57.44,57.45,93185.0,52.4978,52.5434,52.4612,52.4704,93185.0
2020-01-31 13:10:00,57.45,57.48,57.41,57.44,54966.0,52.4704,52.4978,52.4338,52.4612,54966.0
2020-01-31 13:20:00,57.44,57.48,57.41,57.44,28943.0,52.4612,52.4978,52.4338,52.4612,28943.0
2020-01-31 13:30:00,57.43,57.43,57.35,57.38,22432.0,52.4521,52.4521,52.379,52.4064,22432.0
2020-01-31 13:40:00,57.38,57.39,57.3,57.36,48264.0,52.4064,52.4156,52.3334,52.3882,48264.0
2020-01-31 13:50:00,57.36,57.38,57.31,57.38,20820.0,52.3882,52.4064,52.3425,52.4064,20820.0
2020-01-31 14:00:00,57.39,57.47,57.37,57.44,72712.0,52.4156,52.4886,52.3973,52.4612,72712.0
2020-01-31 14:10:00,57.44,57.51,57.44,57.5,28873.0,52.4612,52.5252,52.4612,52.516,28873.0
2020-01-31 14:20:00,57.49,57.49,57.39,57.41,87155.0,52.5069,52.5069,52.4156,52.4338,87155.0
2020-01-31 14:30:00,57.41,57.52,57.39,57.46,73432.0,52.4338,52.5343,52.4156,52.4795,73432.0
2020-01-31 14:40:00,57.47,57.47,57.37,57.38,86208.0,52.4886,52.4886,52.3973,52.4064,86208.0
2020-01-31 14:50:00,57.38,57.45,57.36,57.42,120462.0,52.4064,52.4704,52.3882,52.443,120462.0
2020-01-31 15:00:00,57.42,57.45,57.38,57.41,56947.0,52.443,52.4704,52.4064,52.4338,56947.0
2020-01-31 15:10:00,57.41,57.44,57.37,57.42,50665.0,52.4338,52.4612,52.3973,52.443,50665.0
2020-01-31 15:20:00,57.42,57.44,57.36,57.37,44128.0,52.443,52.4612,52.3882,52.3973,44128.0
2020-01-31 15:30:00,57.37,57.39,57.3,57.31,204807.0,52.3973,52.4156,52.3334,52.3425,204807.0
2020-01-31 15:40:00,57.32,57.47,57.26,57.41,251760.0,52.3516,52.4886,52.2968,52.4338,251760.0
2020-01-31 15:50:00,57.42,57.69,57.39,57.63,658646.0,52.443,52.6896,52.4156,52.6348,658646.0
2020-02-03 09:30:00,58.17,58.36,58.15,58.34,217224.0,53.128,53.3015,53.1097,53.2832,217224.0
2020-02-03 09:40:00,58.34,58.41,58.3,58.41,114082.0,53.2832,53.3472,53.2467,53.3472,114082.0
2020-02-03 09:50:00,58.41,58.54,58.41,58.5,141006.0,53.3472,53.4659,53.3472,53.4294,141006.0
2020-02-03 10:00:00,58.5,58.6,58.4,58.43,288930.0,53.4294,53.5207,53.338,53.3654,288930.0
2020-02-03 10:10:00,58.43,58.55,58.41,58.54,71943.0,53.3654,53.475,53.3472,53.4659,71943.0
2020-02-03 10:20:00,58.54,58.62,58.47,58.61,55509.0,53.4659,53.539,53.402,53.5298,55509.0
2020-02-03 10:30:00,58.61,58.63,58.55,58.55,46534.0,53.5298,53.5481,53.475,53.475,46534.0
2020-02-03 10:40:00,58.55,58.55,58.43,58.44,71639.0,53.475,53.475,53.3654,53.3746,71639.0
2020-02-03 10:50:00,58.44,58.53,58.44,58.53,35233.0,53.3746,53.4568,53.3746,53.4568,35233.0
2020-02-03 11:00:00,58.53,58.59,58.52,58.56,92633.0,53.4568,53.5116,53.4476,53.4842,92633.0
2020-02-03 11:10:00,58.55,58.58,58.51,58.53,45454.0,53.475,53.5024,53.4385,53.4568,45454.0
2020-02-03 11:20:00,58.54,58.57,58.52,58.53,37733.0,53.4659,53.4933,53.4476,53.4568,37733.0
2020-02-03 11:30:00,58.54,58.54,58.5,58.5,30786.0,53.4659,53.4659,53.4294,53.4294,30786.0
2020-02-03 11:40:00,58.5,58.51,58.41,58.42,42425.0,53.4294,53.4385,53.3472,53.3563,42425.0
2020-02-03 11:50:00,58.42,58.48,58.36,58.47,25701.0,53.3563,53.4111,53.3015,53.402,25701.0
2020-02-03 12:00:00,58.48,58.52,58.44,58.44,35212.0,53.4111,53.4476,53.3746,53.3746,35212.0
2020-02-03 12:10:00,58.45,58.56,58.43,58.55,35424.0,53.3837,53.4842,53.3654,53.475,35424.0
2020-02-03 12:20:00,58.55,58.61,58.55,58.55,35143.0,53.475,53.5298,53.475,53.475,35143.0
2020-02-03 12:30:00,58.55,58.56,58.51,58.52,25427.0,53.475,53.4842,53.4385,53.4476,25427.0
2020-02-03 12:40:00,58.52,58.59,58.52,58.58,37510.0,53.4476,53.5116,53.4476,53.5024,37510.0
2020-02-03 12:50:00,58.59,58.61,58.56,58.59,20474.0,53.5116,53.5298,53.4842,53.5116,20474.0
2020-02-03 13:00:00,58.59,58.61,58.54,58.55,19302.0,53.5116,53.5298,53.4659,53.475,19302.0
2020-02-03 13:10:00,58.55,58.56,58.48,58.52,37428.0,53.475,53.4842,53.4111,53.4476,37428.0
2020-02-03 13:20:00,58.51,58.54,58.47,58.48,51445.0,53.4385,53.4659,53.402,53.4111,51445.0
2020-02-03 13:30:00,58.47,58.54,58.47,58.54,19073.0,53.402,53.4659,53.402,53.4659,19073.0
2020-02-03 13:40:00,58.54,58.57,58.49,58.56,31383.0,53.4659,53.4933,53.4202,53.4842,31383.0
2020-02-03 13:50:00,58.55,58.57,58.5,58.55,22998.0,53.475,53.4933,53.4294,53.475,22998.0
2020-02-03 14:00:00,58.56,58.58,58.53,58.56,15727.0,53.4842,53.5024,53.4568,53.4842,15727.0
2020-02-03 14:10:00,58.56,58.57,58.51,58.52,21421.0,53.4842,53.4933,53.4385,53.4476,21421.0
2020-02-03 14:20:00,58.52,58.55,58.5,58.52,35114.0,53.4476,53.475,53.4294,53.4476,35114.0
2020-02-03 14:30:00,58.52,58.55,58.48,58.5,108510.0,53.4476,53.475,53.4111,53.4294,108510.0
2020-02-03 14:40:00,58.5,58.58,58.49,58.57,48746.0,53.4294,53.5024,53.4202,53.4933,48746.0
2020-02-03 14:50:00,58.58,58.61,58.57,58.6,82643.0,53.5024,53.5298,53.4933,53.5207,82643.0
2020-02-03 15:00:00,58.6,58.62,58.59,58.61,54393.0,53.5207,53.539,53.5116,53.5298,54393.0
2020-02-03 15:10:00,58.61,58.62,58.57,58.61,47319.0,53.5298,53.539,53.4933,53.5298,47319.0
2020-02-03 15:20:00,58.61,58.65,58.6,58.65,88554.0,53.5298,53.5664,53.5207,53.5664,88554.0
2020-02-03 15:30:00,58.64,58.66,58.61,58.62,72966.0,53.5572,53.5755,53.5298,53.539,72966.0
2020-02-03 15:40:00,58.61,58.61,58.52,58.54,182634.0,53.5298,53.5298,53.4476,53.4659,182634.0
2020-02-03 15:50:00,58.52,58.6,58.5,58.57,353339.0,53.4476,53.5207,53.4294,53.4933,353339.0
2020-02-04 09:30:00,60.27,60.31,60.14,60.15,162309.0,55.0459,55.0825,54.9272,54.9363,162309.0
2020-02-04 09:40:00,60.17,60.31,60.16,60.3,128957.0,54.9546,55.0825,54.9455,55.0733,128957.0
2020-02-04 09:50:00,60.3,60.31,60.24,60.27,72559.0,55.0733,55.0825,55.0185,55.0459,72559.0
2020-02-04 10:00:00,60.27,60.28,60.18,60.2,71452.0,55.0459,55.0551,54.9637,54.982,71452.0
2020-02-04 10:10:00,60.2,60.22,60.11,60.18,62856.0,54.982,55.0003,54.8998,54.9637,62856.0
2020-02-04 10:20:00,60.19,60.3,60.17,60.28,83202.0,54.9729,55.0733,54.9546,55.0551,83202.0
2020-02-04 10:30:00,60.28,60.33,60.27,60.31,122922.0,55.0551,55.1007,55.0459,55.0825,122922.0
2020-02-04 10:40:00,60.31,60.33,60.28,60.29,40811.0,55.0825,55.1007,55.0551,55.0642,40811.0
2020-02-04 10:50:00,60.29,60.37,60.28,60.28,29103.0,55.0642,55.1373,55.0551,55.0551,29103.0
2020-02-04 11:00:00,60.29,60.33,60.25,60.27,28280.0,55.0642,55.1007,55.0277,55.0459,28280.0
2020-02-04 11:10:00,60.28,60.39,60.28,60.39,48495.0,55.0551,55.1555,55.0551,55.1555,48495.0
2020-02-04 11:20:00,60.39,60.43,60.37,60.4,90123.0,55.1555,55.1921,55.1373,55.1647,90123.0
2020-02-04 11:30:00,60.4,60.45,60.38,60.41,41659.0,55.1647,55.2103,55.1464,55.1738,41659.0
2020-02-04 11:40:00,60.41,60.45,60.38,60.42,25958.0,55.1738,55.2103,55.1464,55.1829,25958.0
2020-02-04 11:50:00,60.43,60.43,60.37,60.41,34044.0,55.1921,55.1921,55.1373,55.1738,34044.0
2020-02-04 12:00:00,60.42,60.44,60.4,60.43,19300.0,55.1829,55.2012,55.1647,55.1921,19300.0
2020-02-04 12:10:00,60.42,60.44,60.39,60.41,45086.0,55.1829,55.2012,55.1555,55.1738,45086.0
2020-02-04 12:20:00,60.41,60.46,60.41,60.46,12214.0,55.1738,55.2195,55.1738,55.2195,12214.0
2020-02-04 12:30:00,60.47,60.47,60.42,60.44,10966.0,55.2286,55.2286,55.1829,55.2012,10966.0
2020-02-04 12:40:00,60.44,60.45,60.4,60.42,16304.0,55.2012,55.2103,55.1647,55.1829,16304.0
2020-02-04 12:50:00,60.43,60.45,60.41,60.42,18336.0,55.1921,55.2103,55.1738,55.1829,18336.0
2020-02-04 13:00:00,60.43,60.46,60.42,60.44,39525.0,55.1921,55.2195,55.1829,55.2012,39525.0
2020-02-04 13:10:00,60.44,60.44,60.37,60.38,17939.0,55.2012,55.2012,55.1373,55.1464,17939.0
2020-02-04 13:20:00,60.38,60.38,60.35,60.38,24786.0,55.1464,55.1464,55.119,55.1464,24786.0
2020-02-04 13:30:00,60.38,60.42,60.37,60.39,19120.0,55.1464,55.1829,55.1373,55.1555,19120.0
2020-02-04 13:40:00,60.38,60.42,60.38,60.42,14264.0,55.1464,55.1829,55.1464,55.1829,14264.0
2020-02-04 13:50:00,60.41,60.42,60.39,60.42,20530.0,55.1738,55.1829,55.1555,55.1829,20530.0
2020-02-04 14:00:00,60.41,60.45,60.41,60.44,38260.0,55.1738,55.2103,55.1738,55.2012,38260.0
2020-02-04 14:10:00,60.43,60.45,60.42,60.43,33330.0,55.1921,55.2103,55.1829,55.1921,33330.0
2020-02-04 14:20:00,60.43,60.45,60.43,60.44,25579.0,55.1921,55.2103,55.1921,55.2012,25579.0
2020-02-04 14:30:00,60.44,60.47,60.43,60.46,44276.0,55.2012,55.2286,55.1921,55.2195,44276.0
2020-02-04 14:40:00,60.47,60.52,60.46,60.5,88657.0,55.2286,55.2743,55.2195,55.256,88657.0
2020-02-04 14:50:00,60.49,60.5,60.46,60.47,28997.0,55.2469,55.256,55.2195,55.2286,28997.0
2020-02-04 15:00:00,60.46,60.46,60.4,60.41,68843.0,55.2195,55.2195,55.1647,55.1738,68843.0
2020-02-04 15:10:00,60.41,60.42,60.38,60.41,47993.0,55.1738,55.1829,55.1464,55.1738,47993.0
2020-02-04 15:20:00,60.41,60.44,60.4,60.41,73482.0,55.1738,55.2012,55.1647,55.1738,73482.0
2020-02-04 15:30:00,60.41,60.41,60.31,60.32,130380.0,55.1738,55.1738,55.0825,55.0916,130380.0
2020-02-04 15:40:00,60.33,60.35,60.26,60.28,145786.0,55.1007,55.119,55.0368,55.0551,145786.0
2020-02-04 15:50:00,60.28,60.29,60.21,60.23,372735.0,55.0551,55.0642,54.9911,55.0094,372735.0
2020-02-05 09:30:00,60.97,60.98,60.69,60.7,473215.0,55.6853,55.6944,55.4295,55.4387,473215.0
2020-02-05 09:40:00,60.7,60.72,60.55,60.7,260277.0,55.4387,55.4569,55.3017,55.4387,260277.0
2020-02-05 09:50:00,60.7,60.79,60.65,60.73,140301.0,55.4387,55.5209,55.393,55.4661,140301.0
2020-02-05 10:00:00,60.67,60.77,60.64,60.64,214144.0,55.4113,55.5026,55.3839,55.3839,214144.0
2020-02-05 10:10:00,60.64,60.69,60.51,60.55,180995.0,55.3839,55.4295,55.2651,55.3017,180995.0
2020-02-05 10:20:00,60.56,60.65,60.46,60.48,158719.0,55.3108,55.393,55.2195,55.2377,158719.0
2020-02-05 10:30:00,60.48,60.54,60.42,60.42,158757.0,55.2377,55.2925,55.1829,55.1829,158757.0
2020-02-05 10:40:00,60.42,60.56,60.41,60.55,132935.0,55.1829,55.3108,55.1738,55.3017,132935.0
2020-02-05 10:50:00,60.55,60.65,60.54,60.64,119665.0,55.3017,55.393,55.2925,55.3839,119665.0
2020-02-05 11:00:00,60.64,60.65,60.55,60.64,143699.0,55.3839,55.393,55.3017,55.3839,143699.0
2020-02-05 11:10:00,60.64,60.67,60.62,60.65,114052.0,55.3839,55.4113,55.3656,55.393,114052.0
2020-02-05 11:20:00,60.64,60.71,60.63,60.7,777906.0,55.3839,55.4478,55.3747,55.4387,777906.0
2020-02-05 11:30:00,60.7,60.72,60.64,60.66,118125.0,55.4387,55.4569,55.3839,55.4021,118125.0
2020-02-05 11:40:00,60.65,60.73,60.6,60.72,123953.0,55.393,55.4661,55.3473,55.4569,123953.0
2020-02-05 11:50:00,60.72,60.72,60.68,60.71,134545.0,55.4569,55.4569,55.4204,55.4478,134545.0
2020-02-05 12:00:00,60.71,60.75,60.68,60.75,67605.0,55.4478,55.4843,55.4204,55.4843,67605.0
2020-02-05 12:10:00,60.74,60.78,60.73,60.74,71403.0,55.4752,55.5117,55.4661,55.4752,71403.0
2020-02-05 12:20:00,60.73,60.73,60.66,60.67,106432.0,55.4661,55.4661,55.4021,55.4113,106432.0
2020-02-05 12:30:00,60.67,60.68,60.65,60.68,89308.0,55.4113,55.4204,55.393,55.4204,89308.0
2020-02-05 12:40:00,60.68,60.68,60.63,60.67,100199.0,55.4204,55.4204,55.3747,55.4113,100199.0
2020-02-05 12:50:00,60.66,60.7,60.59,60.61,126471.0,55.4021,55.4387,55.3382,55.3565,126471.0
2020-02-05 13:00:00,60.61,60.63,60.57,60.59,87394.0,55.3565,55.3747,55.3199,55.3382,87394.0
2020-02-05 13:10:00,60.58,60.6,60.56,60.59,66067.0,55.3291,55.3473,55.3108,55.3382,66067.0
2020-02-05 13:20:00,60.59,60.63,60.59,60.63,58190.0,55.3382,55.3747,55.3382,55.3747,58190.0
2020-02-05 13:30:00,60.63,60.67,60.61,60.66,78150.0,55.3747,55.4113,55.3565,55.4021,78150.0
2020-02-05 13:40:00,60.67,60.72,60.65,60.71,95465.0,55.4113,55.4569,55.393,55.4478,95465.0
2020-02-05 13:50:00,60.71,60.76,60.7,60.73,105586.0,55.4478,55.4935,55.4387,55.4661,105586.0
2020-02-05 14:00:00,60.73,60.73,60.63,60.66,111442.0,55.4661,55.4661,55.3747,55.4021,111442.0
2020-02-05 14:10:00,60.65,60.71,60.63,60.71,76790.0,55.393,55.4478,55.3747,55.4478,76790.0
2020-02-05 14:20:00,60.71,60.76,60.71,60.75,93393.0,55.4478,55.4935,55.4478,55.4843,93393.0
2020-02-05 14:30:00,60.75,60.78,60.73,60.77,108641.0,55.4843,55.5117,55.4661,55.5026,108641.0
2020-02-05 14:40:00,60.77,60.79,60.76,60.79,95496.0,55.5026,55.5209,55.4935,55.5209,95496.0
2020-02-05 14:50:00,60.79,60.85,60.79,60.84,101153.0,55.5209,55.5757,55.5209,55.5665,101153.0
2020-02-05 15:00:00,60.84,60.89,60.83,60.85,125646.0,55.5665,55.6122,55.5574,55.5757,125646.0
2020-02-05 15:10:00,60.84,60.87,60.83,60.87,110238.0,55.5665,55.5939,55.5574,55.5939,110238.0
2020-02-05 15:20:00,60.86,60.89,60.83,60.85,107568.0,55.5848,55.6122,55.5574,55.5757,107568.0
2020-02-05 15:30:00,60.84,60.85,60.79,60.81,146016.0,55.5665,55.5757,55.5209,55.5391,146016.0
2020-02-05 15:40:00,60.81,60.85,60.81,60.84,192904.0,55.5391,55.5757,55.5391,55.5665,192904.0
2020-02-05 15:50:00,60.84,60.84,60.77,60.8,495511.0,55.5665,55.5665,55.5026,55.53,495511.0
2020-02-06 09:30:00,61.96,61.99,61.8,61.82,163208.0,56.5895,56.6169,56.4433,56.4616,163208.0
2020-02-06 09:40:00,61.82,61.83,61.71,61.77,190689.0,56.4616,56.4707,56.3611,56.4159,190689.0
2020-02-06 09:50:00,61.76,61.84,61.73,61.84,151687.0,56.4068,56.4799,56.3794,56.4799,151687.0
2020-02-06 10:00:00,61.84,61.84,61.79,61.81,86743.0,56.4799,56.4799,56.4342,56.4525,86743.0
2020-02-06 10:10:00,61.81,61.83,61.67,61.67,121410.0,56.4525,56.4707,56.3246,56.3246,121410.0
2020-02-06 10:20:00,61.67,61.75,61.64,61.69,90570.0,56.3246,56.3977,56.2972,56.3429,90570.0
2020-02-06 10:30:00,61.69,61.73,61.68,61.73,78728.0,56.3429,56.3794,56.3337,56.3794,78728.0
2020-02-06 10:40:00,61.73,61.75,61.67,61.74,57072.0,56.3794,56.3977,56.3246,56.3885,57072.0
2020-02-06 10:50:00,61.73,61.76,61.67,61.75,87462.0,56.3794,56.4068,56.3246,56.3977,87462.0
2020-02-06 11:00:00,61.75,61.79,61.72,61.79,81889.0,56.3977,56.4342,56.3703,56.4342,81889.0
2020-02-06 11:10:00,61.8,61.86,61.78,61.8,64577.0,56.4433,56.4981,56.4251,56.4433,64577.0
2020-02-06 11:20:00,61.81,61.82,61.79,61.8,74336.0,56.4525,56.4616,56.4342,56.4433,74336.0
2020-02-06 11:30:00,61.8,61.86,61.78,61.83,128073.0,56.4433,56.4981,56.4251,56.4707,128073.0
2020-02-06 11:40:00,61.82,61.84,61.77,61.79,60358.0,56.4616,56.4799,56.4159,56.4342,60358.0
2020-02-06 11:50:00,61.79,61.8,61.75,61.79,62440.0,56.4342,56.4433,56.3977,56.4342,62440.0
2020-02-06 12:00:00,61.78,61.84,61.77,61.84,69077.0,56.4251,56.4799,56.4159,56.4799,69077.0
2020-02-06 12:10:00,61.84,61.84,61.79,61.83,56845.0,56.4799,56.4799,56.4342,56.4707,56845.0
2020-02-06 12:20:00,61.83,61.85,61.82,61.85,59608.0,56.4707,56.489,56.4616,56.489,59608.0
2020-02-06 12:30:00,61.85,61.85,61.82,61.83,38762.0,56.489,56.489,56.4616,56.4707,38762.0
2020-02-06 12:40:00,61.83,61.84,61.8,61.82,36769.0,56.4707,56.4799,56.4433,56.4616,36769.0
2020-02-06 12:50:00,61.82,61.83,61.81,61.83,37553.0,56.4616,56.4707,56.4525,56.4707,37553.0
2020-02-06 13:00:00,61.82,61.85,61.82,61.82,33516.0,56.4616,56.489,56.4616,56.4616,33516.0
2020-02-06 13:10:00,61.82,61.83,61.79,61.8,53347.0,56.4616,56.4707,56.4342,56.4433,53347.0
2020-02-06 13:20:00,61.8,61.81,61.76,61.78,33542.0,56.4433,56.4525,56.4068,56.4251,33542.0
2020-02-06 13:30:00,61.78,61.8,61.77,61.78,439515.0,56.4251,56.4433,56.4159,56.4251,439515.0
2020-02-06 13:40:00,61.77,61.8,61.75,61.8,127668.0,56.4159,56.4433,56.3977,56.4433,127668.0
2020-02-06 13:50:00,61.8,61.83,61.79,61.81,136727.0,56.4433,56.4707,56.4342,56.4525,136727.0
2020-02-06 14:00:00,61.81,61.83,61.79,61.83,38393.0,56.4525,56.4707,56.4342,56.4707,38393.0
2020-02-06 14:10:00,61.83,61.83,61.81,61.81,431228.0,56.4707,56.4707,56.4525,56.4525,431228.0
2020-02-06 14:20:00,61.82,61.83,61.81,61.83,133422.0,56.4616,56.4707,56.4525,56.4707,133422.0
2020-02-06 14:30:00,61.83,61.84,61.8,61.82,170004.0,56.4707,56.4799,56.4433,56.4616,170004.0
2020-02-06 14:40:00,61.82,61.82,61.79,61.8,400888.0,56.4616,56.4616,56.4342,56.4433,400888.0
2020-02-06 14:50:00,61.81,61.82,61.75,61.76,122935.0,56.4525,56.4616,56.3977,56.4068,122935.0
2020-02-06 15:00:00,61.76,61.78,61.72,61.78,105763.0,56.4068,56.4251,56.3703,56.4251,105763.0
2020-02-06 15:10:00,61.78,61.78,61.72,61.73,60343.0,56.4251,56.4251,56.3703,56.3794,60343.0
2020-02-06 15:20:00,61.73,61.74,61.68,61.69,74340.0,56.3794,56.3885,56.3337,56.3429,74340.0
2020-02-06 15:30:00,61.68,61.73,61.66,61.69,146970.0,56.3337,56.3794,56.3155,56.3429,146970.0
2020-02-06 15:40:00,61.7,61.73,61.66,61.73,126558.0,56.352,56.3794,56.3155,56.3794,126558.0
2020-02-06 15:50:00,61.73,61.74,61.66,61.67,442659.0,56.3794,56.3885,56.3155,56.3246,442659.0
2020-02-07 09:30:00,60.55,60.63,60.39,60.47,286454.0,55.3017,55.3747,55.1555,55.2286,286454.0
2020-02-07 09:40:00,60.46,60.52,60.4,60.47,105333.0,55.2195,55.2743,55.1647,55.2286,105333.0
2020-02-07 09:50:00,60.47,60.52,60.41,60.42,74194.0,55.2286,55.2743,55.1738,55.1829,74194.0
2020-02-07 10:00:00,60.42,60.44,60.34,60.41,79128.0,55.1829,55.2012,55.1099,55.1738,79128.0
2020-02-07 10:10:00,60.41,60.48,60.39,60.45,17397.0,55.1738,55.2377,55.1555,55.2103,17397.0
2020-02-07 10:20:00,60.45,60.5,60.45,60.48,70997.0,55.2103,55.256,55.2103,55.2377,70997.0
2020-02-07 10:30:00,60.48,60.53,60.47,60.48,18178.0,55.2377,55.2834,55.2286,55.2377,18178.0
2020-02-07 10:40:00,60.48,60.61,60.48,60.61,88823.0,55.2377,55.3565,55.2377,55.3565,88823.0
2020-02-07 10:50:00,60.6,60.64,60.58,60.61,33902.0,55.3473,55.3839,55.3291,55.3565,33902.0
2020-02-07 11:00:00,60.61,60.64,60.55,60.59,45072.0,55.3565,55.3839,55.3017,55.3382,45072.0
2020-02-07 11:10:00,60.59,60.62,60.56,60.6,53661.0,55.3382,55.3656,55.3108,55.3473,53661.0
2020-02-07 11:20:00,60.6,60.67,60.6,60.63,30045.0,55.3473,55.4113,55.3473,55.3747,30045.0
2020-02-07 11:30:00,60.63,60.7,60.62,60.62,49861.0,55.3747,55.4387,55.3656,55.3656,49861.0
2020-02-07 11:40:00,60.62,60.63,60.59,60.6,21693.0,55.3656,55.3747,55.3382,55.3473,21693.0
2020-02-07 11:50:00,60.61,60.65,60.6,60.65,9792.0,55.3565,55.393,55.3473,55.393,9792.0
2020-02-07 12:00:00,60.64,60.65,60.59,60.6,35773.0,55.3839,55.393,55.3382,55.3473,35773.0
2020-02-07 12:10:00,60.59,60.63,60.58,60.62,34723.0,55.3382,55.3747,55.3291,55.3656,34723.0
2020-02-07 12:20:00,60.61,60.65,60.6,60.64,33873.0,55.3565,55.393,55.3473,55.3839,33873.0
2020-02-07 12:30:00,60.63,60.63,60.58,60.59,21723.0,55.3747,55.3747,55.3291,55.3382,21723.0
2020-02-07 12:40:00,60.59,60.6,60.57,60.59,36749.0,55.3382,55.3473,55.3199,55.3382,36749.0
2020-02-07 12:50:00,60.59,60.6,60.56,60.6,20672.0,55.3382,55.3473,55.3108,55.3473,20672.0
2020-02-07 13:00:00,60.6,60.6,60.53,60.53,40442.0,55.3473,55.3473,55.2834,55.2834,40442.0
2020-02-07 13:10:00,60.54,60.55,60.51,60.53,19612.0,55.2925,55.3017,55.2651,55.2834,19612.0
2020-02-07 13:20:00,60.53,60.56,60.5,60.56,10962.0,55.2834,55.3108,55.256,55.3108,10962.0
2020-02-07 13:30:00,60.56,60.59,60.45,60.47,92127.0,55.3108,55.3382,55.2103,55.2286,92127.0
2020-02-07 13:40:00,60.47,60.5,60.43,60.45,29794.0,55.2286,55.256,55.1921,55.2103,29794.0
2020-02-07 13:50:00,60.45,60.5,60.41,60.44,78338.0,55.2103,55.256,55.1738,55.2012,78338.0
2020-02-07 14:00:00,60.44,60.46,60.37,60.38,75072.0,55.2012,55.2195,55.1373,55.1464,75072.0
2020-02-07 14:10:00,60.38,60.39,60.31,60.32,60275.0,55.1464,55.1555,55.0825,55.0916,60275.0
2020-02-07 14:20:00,60.32,60.37,60.3,60.37,28106.0,55.0916,55.1373,55.0733,55.1373,28106.0
2020-02-07 14:30:00,60.37,60.43,60.36,60.39,51576.0,55.1373,55.1921,55.1281,55.1555,51576.0
2020-02-07 14:40:00,60.39,60.46,60.38,60.42,23317.0,55.1555,55.2195,55.1464,55.1829,23317.0
2020-02-07 14:50:00,60.43,60.45,60.41,60.43,52661.0,55.1921,55.2103,55.1738,55.1921,52661.0
2020-02-07 15:00:00,60.44,60.47,60.42,60.45,31149.0,55.2012,55.2286,55.1829,55.2103,31149.0
2020-02-07 15:10:00,60.45,60.48,60.41,60.48,47092.0,55.2103,55.2377,55.1738,55.2377,47092.0
2020-02-07 15:20:00,60.47,60.48,60.43,60.47,48561.0,55.2286,55.2377,55.1921,55.2286,48561.0
2020-02-07 15:30:00,60.47,60.51,60.46,60.5,66148.0,55.2286,55.2651,55.2195,55.256,66148.0
2020-02-07 15:40:00,60.49,60.56,60.49,60.54,57081.0,55.2469,55.3108,55.2469,55.2925,57081.0
2020-02-07 15:50:00,60.54,60.56,60.46,60.46,443291.0,55.2925,55.3108,55.2195,55.2195,443291.0
2020-02-10 09:30:00,60.66,60.85,60.66,60.81,156995.0,55.4021,55.5757,55.4021,55.5391,156995.0
2020-02-10 09:40:00,60.82,60.9,60.81,60.82,80923.0,55.5483,55.6213,55.5391,55.5483,80923.0
2020-02-10 09:50:00,60.83,60.89,60.78,60.89,65205.0,55.5574,55.6122,55.5117,55.6122,65205.0
2020-02-10 10:00:00,60.91,60.93,60.88,60.92,42400.0,55.6305,55.6487,55.6031,55.6396,42400.0
2020-02-10 10:10:00,60.91,60.94,60.87,60.92,45383.0,55.6305,55.6579,55.5939,55.6396,45383.0
2020-02-10 10:20:00,60.93,60.94,60.88,60.9,34752.0,55.6487,55.6579,55.6031,55.6213,34752.0
2020-02-10 10:30:00,60.9,60.98,60.89,60.96,41318.0,55.6213,55.6944,55.6122,55.6761,41318.0
2020-02-10 10:40:00,60.96,60.97,60.91,60.95,40019.0,55.6761,55.6853,55.6305,55.667,40019.0
2020-02-10 10:50:00,60.95,60.95,60.88,60.9,25114.0,55.667,55.667,55.6031,55.6213,25114.0
2020-02-10 11:00:00,60.91,60.92,60.88,60.89,35170.0,55.6305,55.6396,55.6031,55.6122,35170.0
2020-02-10 11:10:00,60.89,60.9,60.87,60.88,42411.0,55.6122,55.6213,55.5939,55.6031,42411.0
2020-02-10 11:20:00,60.88,60.92,60.87,60.92,36549.0,55.6031,55.6396,55.5939,55.6396,36549.0
2020-02-10 11:30:00,60.93,60.97,60.91,60.97,37411.0,55.6487,55.6853,55.6305,55.6853,37411.0
2020-02-10 11:40:00,60.97,61.05,60.95,61.03,54933.0,55.6853,55.7583,55.667,55.7401,54933.0
2020-02-10 11:50:00,61.02,61.02,60.95,60.97,45119.0,55.7309,55.7309,55.667,55.6853,45119.0
2020-02-10 12:00:00,60.97,60.97,60.93,60.95,25217.0,55.6853,55.6853,55.6487,55.667,25217.0
2020-02-10 12:10:00,60.95,60.96,60.91,60.92,38274.0,55.667,55.6761,55.6305,55.6396,38274.0
2020-02-10 12:20:00,60.92,60.95,60.9,60.94,26338.0,55.6396,55.667,55.6213,55.6579,26338.0
2020-02-10 12:30:00,60.94,60.95,60.87,60.92,56663.0,55.6579,55.667,55.5939,55.6396,56663.0
2020-02-10 12:40:00,60.92,60.92,60.89,60.9,20697.0,55.6396,55.6396,55.6122,55.6213,20697.0
2020-02-10 12:50:00,60.89,60.9,60.87,60.88,25115.0,55.6122,55.6213,55.5939,55.6031,25115.0
2020-02-10 13:00:00,60.88,60.89,60.86,60.89,25863.0,55.6031,55.6122,55.5848,55.6122,25863.0
2020-02-10 13:10:00,60.9,60.9,60.87,60.88,22239.0,55.6213,55.6213,55.5939,55.6031,22239.0
2020-02-10 13:20:00,60.88,60.9,60.87,60.88,35781.0,55.6031,55.6213,55.5939,55.6031,35781.0
2020-02-10 13:30:00,60.88,60.91,60.87,60.89,35045.0,55.6031,55.6305,55.5939,55.6122,35045.0
2020-02-10 13:40:00,60.89,60.9,60.87,60.9,24574.0,55.6122,55.6213,55.5939,55.6213,24574.0
2020-02-10 13:50:00,60.89,60.92,60.88,60.89,30396.0,55.6122,55.6396,55.6031,55.6122,30396.0
2020-02-10 14:00:00,60.88,60.9,60.86,60.9,28275.0,55.6031,55.6213,55.5848,55.6213,28275.0
2020-02-10 14:10:00,60.9,60.93,60.9,60.92,19772.0,55.6213,55.6487,55.6213,55.6396,19772.0
2020-02-10 14:20:00,60.93,60.96,60.93,60.95,13982.0,55.6487,55.6761,55.6487,55.667,13982.0
2020-02-10 14:30:00,60.94,60.95,60.92,60.93,20415.0,55.6579,55.667,55.6396,55.6487,20415.0
2020-02-10 14:40:00,60.93,60.94,60.92,60.93,11860.0,55.6487,55.6579,55.6396,55.6487,11860.0
2020-02-10 14:50:00,60.94,60.97,60.93,60.97,14196.0,55.6579,55.6853,55.6487,55.6853,14196.0
2020-02-10 15:00:00,60.97,61.01,60.96,60.98,26356.0,55.6853,55.7218,55.6761,55.6944,26356.0
2020-02-10 15:10:00,60.99,61.01,60.97,60.98,17630.0,55.7035,55.7218,55.6853,55.6944,17630.0
2020-02-10 15:20:00,60.98,61.0,60.98,60.99,19836.0,55.6944,55.7127,55.6944,55.7035,19836.0
2020-02-10 15:30:00,61.0,61.02,60.96,61.01,52999.0,55.7127,55.7309,55.6761,55.7218,52999.0
2020-02-10 15:40:00,61.01,61.03,60.99,61.02,41728.0,55.7218,55.7401,55.7035,55.7309,41728.0
2020-02-10 15:50:00,61.01,61.07,61.0,61.04,124401.0,55.7218,55.7766,55.7127,55.7492,124401.0
2020-02-11 09:30:00,62.0,62.04,61.92,61.96,137704.0,56.626,56.6625,56.5529,56.5895,137704.0
2020-02-11 09:40:00,61.96,62.04,61.94,62.04,31905.0,56.5895,56.6625,56.5712,56.6625,31905.0
2020-02-11 09:50:00,62.04,62.11,62.03,62.09,99026.0,56.6625,56.7265,56.6534,56.7082,99026.0
2020-02-11 10:00:00,62.09,62.24,62.09,62.23,138395.0,56.7082,56.8452,56.7082,56.8361,138395.0
2020-02-11 10:10:00,62.24,62.31,62.22,62.25,322167.0,56.8452,56.9091,56.8269,56.8543,322167.0
2020-02-11 10:20:00,62.25,62.3,62.24,62.26,39801.0,56.8543,56.9,56.8452,56.8635,39801.0
2020-02-11 10:30:00,62.27,62.32,62.24,62.26,190445.0,56.8726,56.9183,56.8452,56.8635,190445.0
2020-02-11 10:40:00,62.26,62.31,62.22,62.26,51051.0,56.8635,56.9091,56.8269,56.8635,51051.0
2020-02-11 10:50:00,62.26,62.28,62.23,62.24,141879.0,56.8635,56.8817,56.8361,56.8452,141879.0
2020-02-11 11:00:00,62.24,62.25,62.22,62.23,30812.0,56.8452,56.8543,56.8269,56.8361,30812.0
2020-02-11 11:10:00,62.23,62.25,62.18,62.23,17361.0,56.8361,56.8543,56.7904,56.8361,17361.0
2020-02-11 11:20:00,62.22,62.23,62.14,62.16,19359.0,56.8269,56.8361,56.7539,56.7721,19359.0
2020-02-11 11:30:00,62.16,62.17,62.03,62.04,48838.0,56.7721,56.7813,56.6534,56.6625,48838.0
2020-02-11 11:40:00,62.03,62.1,62.01,62.1,19516.0,56.6534,56.7173,56.6351,56.7173,19516.0
2020-02-11 11:50:00,62.09,62.12,62.03,62.04,35731.0,56.7082,56.7356,56.6534,56.6625,35731.0
2020-02-11 12:00:00,62.03,62.1,62.03,62.07,16859.0,56.6534,56.7173,56.6534,56.6899,16859.0
2020-02-11 12:10:00,62.07,62.15,62.06,62.14,28560.0,56.6899,56.763,56.6808,56.7539,28560.0
2020-02-11 12:20:00,62.14,62.15,62.12,62.13,13484.0,56.7539,56.763,56.7356,56.7447,13484.0
2020-02-11 12:30:00,62.12,62.15,62.11,62.14,20088.0,56.7356,56.763,56.7265,56.7539,20088.0
2020-02-11 12:40:00,62.15,62.16,62.14,62.14,13231.0,56.763,56.7721,56.7539,56.7539,13231.0
2020-02-11 12:50:00,62.14,62.19,62.13,62.18,22957.0,56.7539,56.7995,56.7447,56.7904,22957.0
2020-02-11 13:00:00,62.18,62.2,62.17,62.18,13929.0,56.7904,56.8087,56.7813,56.7904,13929.0
2020-02-11 13:10:00,62.18,62.19,62.16,62.17,5383.0,56.7904,56.7995,56.7721,56.7813,5383.0
2020-02-11 13:20:00,62.17,62.19,62.14,62.17,18154.0,56.7813,56.7995,56.7539,56.7813,18154.0
2020-02-11 13:30:00,62.18,62.19,62.16,62.16,15049.0,56.7904,56.7995,56.7721,56.7721,15049.0
2020-02-11 13:40:00,62.16,62.16,62.11,62.12,16867.0,56.7721,56.7721,56.7265,56.7356,16867.0
2020-02-11 13:50:00,62.12,62.12,62.06,62.1,47358.0,56.7356,56.7356,56.6808,56.7173,47358.0
2020-02-11 14:00:00,62.1,62.1,61.94,61.96,174049.0,56.7173,56.7173,56.5712,56.5895,174049.0
2020-02-11 14:10:00,61.96,61.99,61.95,61.96,29160.0,56.5895,56.6169,56.5803,56.5895,29160.0
2020-02-11 14:20:00,61.96,61.98,61.88,61.94,37328.0,56.5895,56.6077,56.5164,56.5712,37328.0
2020-02-11 14:30:00,61.94,61.99,61.92,61.97,14861.0,56.5712,56.6169,56.5529,56.5986,14861.0
2020-02-11 14:40:00,61.97,61.97,61.94,61.95,15517.0,56.5986,56.5986,56.5712,56.5803,15517.0
2020-02-11 14:50:00,61.95,61.96,61.91,61.91,30649.0,56.5803,56.5895,56.5438,56.5438,30649.0
2020-02-11 15:00:00,61.91,61.93,61.86,61.86,35908.0,56.5438,56.5621,56.4981,56.4981,35908.0
2020-02-11 15:10:00,61.86,61.86,61.77,61.82,264006.0,56.4981,56.4981,56.4159,56.4616,264006.0
2020-02-11 15:20:00,61.82,61.9,61.82,61.9,33477.0,56.4616,56.5347,56.4616,56.5347,33477.0
2020-02-11 15:30:00,61.9,61.9,61.86,61.88,42037.0,56.5347,56.5347,56.4981,56.5164,42037.0
2020-02-11 15:40:00,61.87,61.9,61.85,61.86,39771.0,56.5073,56.5347,56.489,56.4981,39771.0
2020-02-11 15:50:00,61.85,61.92,61.82,61.9,249371.0,56.489,56.5529,56.4616,56.5347,249371.0
2020-02-12 09:30:00,62.68,62.79,62.67,62.75,112681.0,57.247,57.3475,57.2379,57.311,112681.0
2020-02-12 09:40:00,62.76,62.77,62.71,62.73,55557.0,57.3201,57.3292,57.2744,57.2927,55557.0
2020-02-12 09:50:00,62.73,62.77,62.66,62.76,77978.0,57.2927,57.3292,57.2288,57.3201,77978.0
2020-02-12 10:00:00,62.77,62.78,62.67,62.72,105506.0,57.3292,57.3384,57.2379,57.2836,105506.0
2020-02-12 10:10:00,62.72,62.77,62.7,62.73,49935.0,57.2836,57.3292,57.2653,57.2927,49935.0
2020-02-12 10:20:00,62.74,62.78,62.72,62.73,49670.0,57.3018,57.3384,57.2836,57.2927,49670.0
2020-02-12 10:30:00,62.74,62.78,62.7,62.74,52747.0,57.3018,57.3384,57.2653,57.3018,52747.0
2020-02-12 10:40:00,62.74,62.76,62.71,62.73,60589.0,57.3018,57.3201,57.2744,57.2927,60589.0
2020-02-12 10:50:00,62.74,62.77,62.71,62.73,65446.0,57.3018,57.3292,57.2744,57.2927,65446.0
2020-02-12 11:00:00,62.73,62.77,62.72,62.77,68587.0,57.2927,57.3292,57.2836,57.3292,68587.0
2020-02-12 11:10:00,62.77,62.79,62.75,62.78,94210.0,57.3292,57.3475,57.311,57.3384,94210.0
2020-02-12 11:20:00,62.78,62.84,62.78,62.83,74710.0,57.3384,57.3932,57.3384,57.384,74710.0
2020-02-12 11:30:00,62.83,62.85,62.81,62.84,102907.0,57.384,57.4023,57.3658,57.3932,102907.0
2020-02-12 11:40:00,62.85,62.85,62.78,62.82,74607.0,57.4023,57.4023,57.3384,57.3749,74607.0
2020-02-12 11:50:00,62.82,62.85,62.81,62.85,156541.0,57.3749,57.4023,57.3658,57.4023,156541.0
2020-02-12 12:00:00,62.85,62.87,62.84,62.85,59260.0,57.4023,57.4206,57.3932,57.4023,59260.0
2020-02-12 12:10:00,62.84,62.84,62.78,62.84,62482.0,57.3932,57.3932,57.3384,57.3932,62482.0
2020-02-12 12:20:00,62.84,62.86,62.81,62.85,46556.0,57.3932,57.4114,57.3658,57.4023,46556.0
2020-02-12 12:30:00,62.86,62.88,62.83,62.87,35924.0,57.4114,57.4297,57.384,57.4206,35924.0
2020-02-12 12:40:00,62.87,62.89,62.86,62.88,51597.0,57.4206,57.4388,57.4114,57.4297,51597.0
2020-02-12 12:50:00,62.89,62.89,62.86,62.89,48231.0,57.4388,57.4388,57.4114,57.4388,48231.0
2020-02-12 13:00:00,62.88,62.89,62.82,62.84,27586.0,57.4297,57.4388,57.3749,57.3932,27586.0
2020-02-12 13:10:00,62.84,62.84,62.79,62.82,121796.0,57.3932,57.3932,57.3475,57.3749,121796.0
2020-02-12 13:20:00,62.82,62.82,62.74,62.79,88586.0,57.3749,57.3749,57.3018,57.3475,88586.0
2020-02-12 13:30:00,62.78,62.82,62.77,62.81,16075.0,57.3384,57.3749,57.3292,57.3658,16075.0
2020-02-12 13:40:00,62.82,62.83,62.8,62.81,21168.0,57.3749,57.384,57.3566,57.3658,21168.0
2020-02-12 13:50:00,62.81,62.85,62.79,62.85,23876.0,57.3658,57.4023,57.3475,57.4023,23876.0
2020-02-12 14:00:00,62.86,62.87,62.81,62.84,365134.0,57.4114,57.4206,57.3658,57.3932,365134.0
2020-02-12 14:10:00,62.83,62.87,62.81,62.86,48777.0,57.384,57.4206,57.3658,57.4114,48777.0
2020-02-12 14:20:00,62.85,62.89,62.82,62.83,25865.0,57.4023,57.4388,57.3749,57.384,25865.0
2020-02-12 14:30:00,62.83,62.86,62.82,62.85,15268.0,57.384,57.4114,57.3749,57.4023,15268.0
2020-02-12 14:40:00,62.85,62.88,62.83,62.87,39900.0,57.4023,57.4297,57.384,57.4206,39900.0
2020-02-12 14:50:00,62.86,62.87,62.8,62.83,42739.0,57.4114,57.4206,57.3566,57.384,42739.0
2020-02-12 15:00:00,62.83,62.86,62.81,62.82,31496.0,57.384,57.4114,57.3658,57.3749,31496.0
2020-02-12 15:10:00,62.82,62.82,62.76,62.82,38583.0,57.3749,57.3749,57.3201,57.3749,38583.0
2020-02-12 15:20:00,62.82,62.85,62.81,62.84,22624.0,57.3749,57.4023,57.3658,57.3932,22624.0
2020-02-12 15:30:00,62.84,62.86,62.81,62.84,57866.0,57.3932,57.4114,57.3658,57.3932,57866.0
2020-02-12 15:40:00,62.85,62.87,62.82,62.84,73142.0,57.4023,57.4206,57.3749,57.3932,73142.0
2020-02-12 15:50:00,62.85,62.9,62.81,62.88,265187.0,57.4023,57.448,57.3658,57.4297,265187.0
2020-02-13 09:30:00,61.93,61.99,61.85,61.92,124152.0,56.5621,56.6169,56.489,56.5529,124152.0
2020-02-13 09:40:00,61.92,62.03,61.88,62.01,79250.0,56.5529,56.6534,56.5164,56.6351,79250.0
2020-02-13 09:50:00,62.02,62.13,61.94,61.95,200461.0,56.6443,56.7447,56.5712,56.5803,200461.0
2020-02-13 10:00:00,61.96,61.96,61.78,61.88,110984.0,56.5895,56.5895,56.4251,56.5164,110984.0
2020-02-13 10:10:00,61.88,61.96,61.86,61.96,71132.0,56.5164,56.5895,56.4981,56.5895,71132.0
2020-02-13 10:20:00,61.95,61.95,61.86,61.89,60613.0,56.5803,56.5803,56.4981,56.5255,60613.0
2020-02-13 10:30:00,61.89,61.91,61.84,61.86,79294.0,56.5255,56.5438,56.4799,56.4981,79294.0
2020-02-13 10:40:00,61.85,62.0,61.85,61.98,27056.0,56.489,56.626,56.489,56.6077,27056.0
2020-02-13 10:50:00,61.98,62.02,61.96,62.02,30752.0,56.6077,56.6443,56.5895,56.6443,30752.0
2020-02-13 11:00:00,62.01,62.04,61.98,62.0,44143.0,56.6351,56.6625,56.6077,56.626,44143.0
2020-02-13 11:10:00,62.0,62.02,61.92,61.97,60295.0,56.626,56.6443,56.5529,56.5986,60295.0
2020-02-13 11:20:00,61.98,62.08,61.97,62.07,49233.0,56.6077,56.6991,56.5986,56.6899,49233.0
2020-02-13 11:30:00,62.08,62.18,62.08,62.18,98246.0,56.6991,56.7904,56.6991,56.7904,98246.0
2020-02-13 11:40:00,62.18,62.23,62.12,62.13,57821.0,56.7904,56.8361,56.7356,56.7447,57821.0
2020-02-13 11:50:00,62.12,62.15,62.08,62.14,25822.0,56.7356,56.763,56.6991,56.7539,25822.0
2020-02-13 12:00:00,62.13,62.21,62.13,62.21,20886.0,56.7447,56.8178,56.7447,56.8178,20886.0
2020-02-13 12:10:00,62.21,62.22,62.17,62.19,23889.0,56.8178,56.8269,56.7813,56.7995,23889.0
2020-02-13 12:20:00,62.18,62.2,62.13,62.15,24120.0,56.7904,56.8087,56.7447,56.763,24120.0
2020-02-13 12:30:00,62.16,62.16,62.05,62.06,53660.0,56.7721,56.7721,56.6717,56.6808,53660.0
2020-02-13 12:40:00,62.06,62.11,62.06,62.09,27626.0,56.6808,56.7265,56.6808,56.7082,27626.0
2020-02-13 12:50:00,62.11,62.12,62.01,62.01,19271.0,56.7265,56.7356,56.6351,56.6351,19271.0
2020-02-13 13:00:00,62.01,62.06,62.0,62.02,68092.0,56.6351,56.6808,56.626,56.6443,68092.0
2020-02-13 13:10:00,62.01,62.03,61.94,61.95,29407.0,56.6351,56.6534,56.5712,56.5803,29407.0
2020-02-13 13:20:00,61.96,61.98,61.94,61.98,24354.0,56.5895,56.6077,56.5712,56.6077,24354.0
2020-02-13 13:30:00,61.98,62.03,61.96,62.02,15240.0,56.6077,56.6534,56.5895,56.6443,15240.0
2020-02-13 13:40:00,62.02,62.09,62.02,62.09,9803.0,56.6443,56.7082,56.6443,56.7082,9803.0
2020-02-13 13:50:00,62.08,62.08,62.04,62.07,9236.0,56.6991,56.6991,56.6625,56.6899,9236.0
2020-02-13 14:00:00,62.08,62.11,62.03,62.03,14762.0,56.6991,56.7265,56.6534,56.6534,14762.0
2020-02-13 14:10:00,62.02,62.04,61.99,62.02,34647.0,56.6443,56.6625,56.6169,56.6443,34647.0
2020-02-13 14:20:00,62.04,62.06,61.99,62.0,35879.0,56.6625,56.6808,56.6169,56.626,35879.0
2020-02-13 14:30:00,62.0,62.02,62.0,62.01,16490.0,56.626,56.6443,56.626,56.6351,16490.0
2020-02-13 14:40:00,62.02,62.05,62.01,62.05,9585.0,56.6443,56.6717,56.6351,56.6717,9585.0
2020-02-13 14:50:00,62.05,62.11,62.05,62.1,56645.0,56.6717,56.7265,56.6717,56.7173,56645.0
2020-02-13 15:00:00,62.1,62.13,62.03,62.08,87515.0,56.7173,56.7447,56.6534,56.6991,87515.0
2020-02-13 15:10:00,62.09,62.09,62.02,62.04,13055.0,56.7082,56.7082,56.6443,56.6625,13055.0
2020-02-13 15:20:00,62.03,62.05,62.02,62.02,10908.0,56.6534,56.6717,56.6443,56.6443,10908.0
2020-02-13 15:30:00,62.02,62.02,61.94,61.95,56600.0,56.6443,56.6443,56.5712,56.5803,56600.0
2020-02-13 15:40:00,61.95,61.97,61.88,61.92,53154.0,56.5803,56.5986,56.5164,56.5529,53154.0
2020-02-13 15:50:00,61.92,61.92,61.77,61.84,459948.0,56.5529,56.5529,56.4159,56.4799,459948.0
2020-02-14 09:30:00,62.48,62.49,62.35,62.42,167853.0,57.0644,57.0735,56.9456,57.0096,167853.0
2020-02-14 09:40:00,62.42,62.44,62.37,62.38,273966.0,57.0096,57.0278,56.9639,56.973,273966.0
2020-02-14 09:50:00,62.38,62.39,62.33,62.35,51785.0,56.973,56.9822,56.9274,56.9456,51785.0
2020-02-14 10:00:00,62.35,62.38,62.28,62.32,63937.0,56.9456,56.973,56.8817,56.9183,63937.0
2020-02-14 10:10:00,62.3,62.32,62.26,62.31,203310.0,56.9,56.9183,56.8635,56.9091,203310.0
2020-02-14 10:20:00,62.3,62.33,62.28,62.28,189192.0,56.9,56.9274,56.8817,56.8817,189192.0
2020-02-14 10:30:00,62.28,62.31,62.25,62.29,206414.0,56.8817,56.9091,56.8543,56.8909,206414.0
2020-02-14 10:40:00,62.29,62.31,62.27,62.3,234045.0,56.8909,56.9091,56.8726,56.9,234045.0
2020-02-14 10:50:00,62.3,62.35,62.3,62.34,70459.0,56.9,56.9456,56.9,56.9365,70459.0
2020-02-14 11:00:00,62.34,62.34,62.29,62.29,42342.0,56.9365,56.9365,56.8909,56.8909,42342.0
2020-02-14 11:10:00,62.29,62.34,62.29,62.32,33903.0,56.8909,56.9365,56.8909,56.9183,33903.0
2020-02-14 11:20:00,62.31,62.32,62.29,62.3,19652.0,56.9091,56.9183,56.8909,56.9,19652.0
2020-02-14 11:30:00,62.3,62.31,62.27,62.29,19302.0,56.9,56.9091,56.8726,56.8909,19302.0
2020-02-14 11:40:00,62.28,62.31,62.27,62.27,15275.0,56.8817,56.9091,56.8726,56.8726,15275.0
2020-02-14 11:50:00,62.26,62.28,62.24,62.26,35275.0,56.8635,56.8817,56.8452,56.8635,35275.0
2020-02-14 12:00:00,62.26,62.26,62.21,62.22,18887.0,56.8635,56.8635,56.8178,56.8269,18887.0
2020-02-14 12:10:00,62.21,62.22,62.17,62.18,26925.0,56.8178,56.8269,56.7813,56.7904,26925.0
2020-02-14 12:20:00,62.17,62.19,62.14,62.19,31322.0,56.7813,56.7995,56.7539,56.7995,31322.0
2020-02-14 12:30:00,62.18,62.21,62.17,62.21,29066.0,56.7904,56.8178,56.7813,56.8178,29066.0
2020-02-14 12:40:00,62.22,62.23,62.17,62.18,18300.0,56.8269,56.8361,56.7813,56.7904,18300.0
2020-02-14 12:50:00,62.18,62.19,62.14,62.18,16029.0,56.7904,56.7995,56.7539,56.7904,16029.0
2020-02-14 13:00:00,62.17,62.21,62.12,62.12,49154.0,56.7813,56.8178,56.7356,56.7356,49154.0
2020-02-14 13:10:00,62.12,62.15,62.11,62.12,21378.0,56.7356,56.763,56.7265,56.7356,21378.0
2020-02-14 13:20:00,62.12,62.14,62.1,62.11,35860.0,56.7356,56.7539,56.7173,56.7265,35860.0
2020-02-14 13:30:00,62.09,62.16,62.08,62.15,29429.0,56.7082,56.7721,56.6991,56.763,29429.0
2020-02-14 13:40:00,62.15,62.16,62.12,62.14,9172.0,56.763,56.7721,56.7356,56.7539,9172.0
2020-02-14 13:50:00,62.13,62.14,62.09,62.11,36717.0,56.7447,56.7539,56.7082,56.7265,36717.0
2020-02-14 14:00:00,62.12,62.15,62.11,62.14,15429.0,56.7356,56.763,56.7265,56.7539,15429.0
2020-02-14 14:10:00,62.15,62.15,62.04,62.06,73064.0,56.763,56.763,56.6625,56.6808,73064.0
2020-02-14 14:20:00,62.07,62.13,62.06,62.13,22048.0,56.6899,56.7447,56.6808,56.7447,22048.0
2020-02-14 14:30:00,62.12,62.19,62.1,62.17,17076.0,56.7356,56.7995,56.7173,56.7813,17076.0
2020-02-14 14:40:00,62.16,62.16,62.09,62.1,22178.0,56.7721,56.7721,56.7082,56.7173,22178.0
2020-02-14 14:50:00,62.09,62.1,62.07,62.09,20405.0,56.7082,56.7173,56.6899,56.7082,20405.0
2020-02-14 15:00:00,62.09,62.1,62.07,62.09,15285.0,56.7082,56.7173,56.6899,56.7082,15285.0
2020-02-14 15:10:00,62.09,62.11,62.06,62.09,20378.0,56.7082,56.7265,56.6808,56.7082,20378.0
2020-02-14 15:20:00,62.09,62.13,62.08,62.09,40433.0,56.7082,56.7447,56.6991,56.7082,40433.0
2020-02-14 15:30:00,62.08,62.15,62.08,62.15,30633.0,56.6991,56.763,56.6991,56.763,30633.0
2020-02-14 15:40:00,62.15,62.19,62.15,62.17,73589.0,56.763,56.7995,56.763,56.7813,73589.0
2020-02-14 15:50:00,62.18,62.18,62.09,62.09,345885.0,56.7904,56.7904,56.7082,56.7082,345885.0
2020-02-18 09:30:00,60.93,61.09,60.93,61.06,372110.0,55.6487,55.7949,55.6487,55.7675,372110.0
2020-02-18 09:40:00,61.06,61.19,61.06,61.19,133561.0,55.7675,55.8862,55.7675,55.8862,133561.0
2020-02-18 09:50:00,61.18,61.24,61.12,61.23,101179.0,55.8771,55.9319,55.8223,55.9227,101179.0
2020-02-18 10:00:00,61.24,61.28,61.19,61.26,115692.0,55.9319,55.9684,55.8862,55.9501,115692.0
2020-02-18 10:10:00,61.26,61.27,61.22,61.23,41596.0,55.9501,55.9593,55.9136,55.9227,41596.0
2020-02-18 10:20:00,61.25,61.27,61.07,61.08,81705.0,55.941,55.9593,55.7766,55.7857,81705.0
2020-02-18 10:30:00,61.08,61.15,61.08,61.13,59534.0,55.7857,55.8497,55.7857,55.8314,59534.0
2020-02-18 10:40:00,61.13,61.18,61.09,61.16,39599.0,55.8314,55.8771,55.7949,55.8588,39599.0
2020-02-18 10:50:00,61.16,61.21,61.15,61.17,52600.0,55.8588,55.9045,55.8497,55.8679,52600.0
2020-02-18 11:00:00,61.17,61.18,61.14,61.15,39492.0,55.8679,55.8771,55.8405,55.8497,39492.0
2020-02-18 11:10:00,61.15,61.15,61.05,61.05,47529.0,55.8497,55.8497,55.7583,55.7583,47529.0
2020-02-18 11:20:00,61.04,61.08,60.96,60.97,33661.0,55.7492,55.7857,55.6761,55.6853,33661.0
2020-02-18 11:30:00,60.97,61.04,60.97,61.0,36633.0,55.6853,55.7492,55.6853,55.7127,36633.0
2020-02-18 11:40:00,61.0,61.0,60.95,60.97,16883.0,55.7127,55.7127,55.667,55.6853,16883.0
2020-02-18 11:50:00,60.98,61.02,60.95,60.96,25223.0,55.6944,55.7309,55.667,55.6761,25223.0
2020-02-18 12:00:00,60.96,61.02,60.95,61.01,20352.0,55.6761,55.7309,55.667,55.7218,20352.0
2020-02-18 12:10:00,61.01,61.05,61.01,61.04,23682.0,55.7218,55.7583,55.7218,55.7492,23682.0
2020-02-18 12:20:00,61.04,61.04,61.0,61.03,28091.0,55.7492,55.7492,55.7127,55.7401,28091.0
2020-02-18 12:30:00,61.04,61.09,61.03,61.09,15955.0,55.7492,55.7949,55.7401,55.7949,15955.0
2020-02-18 12:40:00,61.1,61.1,61.06,61.09,35427.0,55.804,55.804,55.7675,55.7949,35427.0
2020-02-18 12:50:00,61.09,61.1,61.06,61.08,13672.0,55.7949,55.804,55.7675,55.7857,13672.0
2020-02-18 13:00:00,61.08,61.12,61.07,61.12,13394.0,55.7857,55.8223,55.7766,55.8223,13394.0
2020-02-18 13:10:00,61.13,61.13,61.11,61.12,9970.0,55.8314,55.8314,55.8131,55.8223,9970.0
2020-02-18 13:20:00,61.12,61.12,61.11,61.12,14015.0,55.8223,55.8223,55.8131,55.8223,14015.0
2020-02-18 13:30:00,61.12,61.13,61.07,61.07,16109.0,55.8223,55.8314,55.7766,55.7766,16109.0
2020-02-18 13:40:00,61.07,61.08,61.01,61.03,462102.0,55.7766,55.7857,55.7218,55.7401,462102.0
2020-02-18 13:50:00,61.03,61.03,60.98,61.0,32461.0,55.7401,55.7401,55.6944,55.7127,32461.0
2020-02-18 14:00:00,61.01,61.01,60.96,60.97,50201.0,55.7218,55.7218,55.6761,55.6853,50201.0
2020-02-18 14:10:00,60.96,61.06,60.95,61.06,648493.0,55.6761,55.7675,55.667,55.7675,648493.0
2020-02-18 14:20:00,61.05,61.14,61.05,61.11,25583.0,55.7583,55.8405,55.7583,55.8131,25583.0
2020-02-18 14:30:00,61.11,61.13,61.1,61.11,20192.0,55.8131,55.8314,55.804,55.8131,20192.0
2020-02-18 14:40:00,61.11,61.14,61.1,61.13,18643.0,55.8131,55.8405,55.804,55.8314,18643.0
2020-02-18 14:50:00,61.12,61.13,61.1,61.12,35053.0,55.8223,55.8314,55.804,55.8223,35053.0
2020-02-18 15:00:00,61.12,61.14,61.11,61.11,18136.0,55.8223,55.8405,55.8131,55.8131,18136.0
2020-02-18 15:10:00,61.11,61.14,61.1,61.11,21580.0,55.8131,55.8405,55.804,55.8131,21580.0
2020-02-18 15:20:00,61.11,61.12,61.09,61.11,30014.0,55.8131,55.8223,55.7949,55.8131,30014.0
2020-02-18 15:30:00,61.1,61.1,61.07,61.08,33317.0,55.804,55.804,55.7766,55.7857,33317.0
2020-02-18 15:40:00,61.09,61.11,61.05,61.05,49412.0,55.7949,55.8131,55.7583,55.7583,49412.0
2020-02-18 15:50:00,61.05,61.09,61.04,61.07,270716.0,55.7583,55.7949,55.7492,55.7766,270716.0
2020-02-19 09:30:00,61.21,61.3,61.13,61.3,77080.0,55.9045,55.9867,55.8314,55.9867,77080.0
2020-02-19 09:40:00,61.3,61.31,61.21,61.26,70445.0,55.9867,55.9958,55.9045,55.9501,70445.0
2020-02-19 09:50:00,61.26,61.26,61.15,61.18,28181.0,55.9501,55.9501,55.8497,55.8771,28181.0
2020-02-19 10:00:00,61.17,61.22,61.16,61.2,31641.0,55.8679,55.9136,55.8588,55.8953,31641.0
2020-02-19 10:10:00,61.2,61.2,61.13,61.18,30552.0,55.8953,55.8953,55.8314,55.8771,30552.0
2020-02-19 10:20:00,61.19,61.26,61.18,61.23,23663.0,55.8862,55.9501,55.8771,55.9227,23663.0
2020-02-19 10:30:00,61.23,61.26,61.23,61.24,14894.0,55.9227,55.9501,55.9227,55.9319,14894.0
2020-02-19 10:40:00,61.25,61.26,61.24,61.25,13551.0,55.941,55.9501,55.9319,55.941,13551.0
2020-02-19 10:50:00,61.25,61.3,61.25,61.3,13167.0,55.941,55.9867,55.941,55.9867,13167.0
2020-02-19 11:00:00,61.3,61.3,61.27,61.29,11275.0,55.9867,55.9867,55.9593,55.9775,11275.0
2020-02-19 11:10:00,61.29,61.33,61.28,61.33,16016.0,55.9775,56.0141,55.9684,56.0141,16016.0
2020-02-19 11:20:00,61.33,61.36,61.33,61.34,10670.0,56.0141,56.0415,56.0141,56.0232,10670.0
2020-02-19 11:30:00,61.34,61.34,61.24,61.24,100108.0,56.0232,56.0232,55.9319,55.9319,100108.0
2020-02-19 11:40:00,61.24,61.24,61.16,61.22,28091.0,55.9319,55.9319,55.8588,55.9136,28091.0
2020-02-19 11:50:00,61.23,61.25,61.21,61.23,15697.0,55.9227,55.941,55.9045,55.9227,15697.0
2020-02-19 12:00:00,61.22,61.22,61.17,61.19,6831.0,55.9136,55.9136,55.8679,55.8862,6831.0
2020-02-19 12:10:00,61.18,61.24,61.18,61.23,12700.0,55.8771,55.9319,55.8771,55.9227,12700.0
2020-02-19 12:20:00,61.23,61.23,61.2,61.2,7874.0,55.9227,55.9227,55.8953,55.8953,7874.0
2020-02-19 12:30:00,61.2,61.23,61.19,61.22,9109.0,55.8953,55.9227,55.8862,55.9136,9109.0
2020-02-19 12:40:00,61.21,61.24,61.21,61.24,8024.0,55.9045,55.9319,55.9045,55.9319,8024.0
2020-02-19 12:50:00,61.24,61.24,61.18,61.19,12648.0,55.9319,55.9319,55.8771,55.8862,12648.0
2020-02-19 13:00:00,61.18,61.2,61.13,61.13,23790.0,55.8771,55.8953,55.8314,55.8314,23790.0
2020-02-19 13:10:00,61.13,61.14,61.11,61.11,32885.0,55.8314,55.8405,55.8131,55.8131,32885.0
2020-02-19 13:20:00,61.11,61.12,61.08,61.11,36384.0,55.8131,55.8223,55.7857,55.8131,36384.0
2020-02-19 13:30:00,61.11,61.11,61.09,61.09,31237.0,55.8131,55.8131,55.7949,55.7949,31237.0
2020-02-19 13:40:00,61.09,61.12,61.08,61.11,39933.0,55.7949,55.8223,55.7857,55.8131,39933.0
2020-02-19 13:50:00,61.1,61.15,61.09,61.1,376274.0,55.804,55.8497,55.7949,55.804,376274.0
2020-02-19 14:00:00,61.1,61.15,61.08,61.15,45959.0,55.804,55.8497,55.7857,55.8497,45959.0
2020-02-19 14:10:00,61.15,61.16,61.13,61.16,43752.0,55.8497,55.8588,55.8314,55.8588,43752.0
2020-02-19 14:20:00,61.16,61.16,61.12,61.12,28151.0,55.8588,55.8588,55.8223,55.8223,28151.0
2020-02-19 14:30:00,61.12,61.14,61.11,61.14,23062.0,55.8223,55.8405,55.8131,55.8405,23062.0
2020-02-19 14:40:00,61.14,61.18,61.13,61.16,27930.0,55.8405,55.8771,55.8314,55.8588,27930.0
2020-02-19 14:50:00,61.16,61.17,61.11,61.12,33636.0,55.8588,55.8679,55.8131,55.8223,33636.0
2020-02-19 15:00:00,61.12,61.13,61.09,61.12,37208.0,55.8223,55.8314,55.7949,55.8223,37208.0
2020-02-19 15:10:00,61.12,61.13,61.08,61.13,52613.0,55.8223,55.8314,55.7857,55.8314,52613.0
2020-02-19 15:20:00,61.12,61.13,61.09,61.12,34784.0,55.8223,55.8314,55.7949,55.8223,34784.0
2020-02-19 15:30:00,61.12,61.14,61.09,61.1,125777.0,55.8223,55.8405,55.7949,55.804,125777.0
2020-02-19 15:40:00,61.1,61.16,61.1,61.1,147439.0,55.804,55.8588,55.804,55.804,147439.0
2020-02-19 15:50:00,61.1,61.1,61.01,61.05,397841.0,55.804,55.804,55.7218,55.7583,397841.0
2020-02-20 09:30:00,59.42,59.47,59.35,59.41,251260.0,54.2696,54.3153,54.2057,54.2605,251260.0
2020-02-20 09:40:00,59.41,59.43,59.38,59.38,84728.0,54.2605,54.2787,54.2331,54.2331,84728.0
2020-02-20 09:50:00,59.38,59.55,59.38,59.55,61661.0,54.2331,54.3883,54.2331,54.3883,61661.0
2020-02-20 10:00:00,59.55,59.57,59.48,59.52,101735.0,54.3883,54.4066,54.3244,54.3609,101735.0
2020-02-20 10:10:00,59.53,59.61,59.52,59.52,80811.0,54.3701,54.4431,54.3609,54.3609,80811.0
2020-02-20 10:20:00,59.53,59.53,59.43,59.46,48150.0,54.3701,54.3701,54.2787,54.3061,48150.0
2020-02-20 10:30:00,59.46,59.47,59.41,59.46,60704.0,54.3061,54.3153,54.2605,54.3061,60704.0
2020-02-20 10:40:00,59.45,59.46,59.42,59.42,31747.0,54.297,54.3061,54.2696,54.2696,31747.0
2020-02-20 10:50:00,59.42,59.47,59.4,59.42,52192.0,54.2696,54.3153,54.2513,54.2696,52192.0
2020-02-20 11:00:00,59.41,59.42,59.37,59.38,38842.0,54.2605,54.2696,54.2239,54.2331,38842.0
2020-02-20 11:10:00,59.37,59.37,59.21,59.27,77915.0,54.2239,54.2239,54.0778,54.1326,77915.0
2020-02-20 11:20:00,59.27,59.27,59.14,59.16,136515.0,54.1326,54.1326,54.0139,54.0322,136515.0
2020-02-20 11:30:00,59.15,59.17,58.99,59.15,218109.0,54.023,54.0413,53.8769,54.023,218109.0
2020-02-20 11:40:00,59.14,59.18,59.05,59.06,87091.0,54.0139,54.0504,53.9317,53.9408,87091.0
2020-02-20 11:50:00,59.05,59.13,59.04,59.09,133983.0,53.9317,54.0048,53.9226,53.9682,133983.0
2020-02-20 12:00:00,59.08,59.09,58.95,58.96,68481.0,53.9591,53.9682,53.8404,53.8495,68481.0
2020-02-20 12:10:00,58.96,59.06,58.96,58.99,53535.0,53.8495,53.9408,53.8495,53.8769,53535.0
2020-02-20 12:20:00,58.98,59.0,58.92,58.93,47531.0,53.8678,53.886,53.813,53.8221,47531.0
2020-02-20 12:30:00,58.94,58.97,58.86,58.92,137226.0,53.8312,53.8586,53.7582,53.813,137226.0
2020-02-20 12:40:00,58.92,58.94,58.82,58.88,56211.0,53.813,53.8312,53.7216,53.7764,56211.0
2020-02-20 12:50:00,58.88,58.98,58.85,58.94,59247.0,53.7764,53.8678,53.749,53.8312,59247.0
2020-02-20 13:00:00,58.94,59.0,58.9,59.0,39939.0,53.8312,53.886,53.7947,53.886,39939.0
2020-02-20 13:10:00,58.99,59.02,58.93,58.93,112062.0,53.8769,53.9043,53.8221,53.8221,112062.0
2020-02-20 13:20:00,58.94,59.01,58.94,59.0,73543.0,53.8312,53.8952,53.8312,53.886,73543.0
2020-02-20 13:30:00,59.0,59.01,58.92,58.95,37106.0,53.886,53.8952,53.813,53.8404,37106.0
2020-02-20 13:40:00,58.96,59.01,58.92,58.98,40164.0,53.8495,53.8952,53.813,53.8678,40164.0
2020-02-20 13:50:00,58.98,59.0,58.94,58.96,280299.0,53.8678,53.886,53.8312,53.8495,280299.0
2020-02-20 14:00:00,58.97,59.06,58.97,59.0,79376.0,53.8586,53.9408,53.8586,53.886,79376.0
2020-02-20 14:10:00,59.0,59.05,58.99,59.01,29935.0,53.886,53.9317,53.8769,53.8952,29935.0
2020-02-20 14:20:00,59.01,59.05,59.0,59.03,46742.0,53.8952,53.9317,53.886,53.9134,46742.0
2020-02-20 14:30:00,59.03,59.13,59.03,59.13,45370.0,53.9134,54.0048,53.9134,54.0048,45370.0
2020-02-20 14:40:00,59.12,59.18,59.09,59.17,84928.0,53.9956,54.0504,53.9682,54.0413,84928.0
2020-02-20 14:50:00,59.17,59.17,59.12,59.15,37335.0,54.0413,54.0413,53.9956,54.023,37335.0
2020-02-20 15:00:00,59.16,59.16,59.1,59.12,75414.0,54.0322,54.0322,53.9774,53.9956,75414.0
2020-02-20 15:10:00,59.12,59.2,59.06,59.2,65706.0,53.9956,54.0687,53.9408,54.0687,65706.0
2020-02-20 15:20:00,59.2,59.23,59.16,59.2,89152.0,54.0687,54.0961,54.0322,54.0687,89152.0
2020-02-20 15:30:00,59.2,59.24,59.15,59.16,139715.0,54.0687,54.1052,54.023,54.0322,139715.0
2020-02-20 15:40:00,59.16,59.22,59.13,59.16,167547.0,54.0322,54.087,54.0048,54.0322,167547.0
2020-02-20 15:50:00,59.16,59.28,59.15,59.22,437948.0,54.0322,54.1418,54.023,54.087,437948.0
2020-02-21 09:30:00,58.74,58.74,58.52,58.53,185818.0,53.6486,53.6486,53.4476,53.4568,185818.0
2020-02-21 09:40:00,58.52,58.52,58.38,58.41,167545.0,53.4476,53.4476,53.3198,53.3472,167545.0
2020-02-21 09:50:00,58.41,58.52,58.4,58.47,163310.0,53.3472,53.4476,53.338,53.402,163310.0
2020-02-21 10:00:00,58.48,58.57,58.45,58.56,96549.0,53.4111,53.4933,53.3837,53.4842,96549.0
2020-02-21 10:10:00,58.56,58.65,58.52,58.6,308849.0,53.4842,53.5664,53.4476,53.5207,308849.0
2020-02-21 10:20:00,58.6,58.72,58.6,58.67,399328.0,53.5207,53.6303,53.5207,53.5846,399328.0
2020-02-21 10:30:00,58.67,58.67,58.55,58.56,226684.0,53.5846,53.5846,53.475,53.4842,226684.0
2020-02-21 10:40:00,58.56,58.59,58.51,58.57,193922.0,53.4842,53.5116,53.4385,53.4933,193922.0
2020-02-21 10:50:00,58.57,58.67,58.56,58.62,127876.0,53.4933,53.5846,53.4842,53.539,127876.0
2020-02-21 11:00:00,58.63,58.66,58.59,58.64,85522.0,53.5481,53.5755,53.5116,53.5572,85522.0
2020-02-21 11:10:00,58.64,58.71,58.61,58.66,128366.0,53.5572,53.6212,53.5298,53.5755,128366.0
2020-02-21 11:20:00,58.65,58.74,58.65,58.73,38280.0,53.5664,53.6486,53.5664,53.6394,38280.0
2020-02-21 11:30:00,58.73,58.77,58.73,58.75,32554.0,53.6394,53.676,53.6394,53.6577,32554.0
2020-02-21 11:40:00,58.75,58.75,58.67,58.68,62006.0,53.6577,53.6577,53.5846,53.5938,62006.0
2020-02-21 11:50:00,58.68,58.75,58.68,58.72,51509.0,53.5938,53.6577,53.5938,53.6303,51509.0
2020-02-21 12:00:00,58.72,58.81,58.71,58.74,50878.0,53.6303,53.7125,53.6212,53.6486,50878.0
2020-02-21 12:10:00,58.73,58.77,58.73,58.74,55455.0,53.6394,53.676,53.6394,53.6486,55455.0
2020-02-21 12:20:00,58.74,58.76,58.7,58.73,76446.0,53.6486,53.6668,53.612,53.6394,76446.0
2020-02-21 12:30:00,58.73,58.73,58.67,58.72,82372.0,53.6394,53.6394,53.5846,53.6303,82372.0
2020-02-21 12:40:00,58.72,58.72,58.67,58.68,37025.0,53.6303,53.6303,53.5846,53.5938,37025.0
2020-02-21 12:50:00,58.68,58.69,58.63,58.68,39177.0,53.5938,53.6029,53.5481,53.5938,39177.0
2020-02-21 13:00:00,58.68,58.72,58.67,58.67,26523.0,53.5938,53.6303,53.5846,53.5846,26523.0
2020-02-21 13:10:00,58.68,58.68,58.62,58.64,65055.0,53.5938,53.5938,53.539,53.5572,65055.0
2020-02-21 13:20:00,58.64,58.66,58.58,58.59,55629.0,53.5572,53.5755,53.5024,53.5116,55629.0
2020-02-21 13:30:00,58.59,58.6,58.49,58.51,75834.0,53.5116,53.5207,53.4202,53.4385,75834.0
2020-02-21 13:40:00,58.51,58.52,58.45,58.47,145626.0,53.4385,53.4476,53.3837,53.402,145626.0
2020-02-21 13:50:00,58.47,58.47,58.4,58.41,213449.0,53.402,53.402,53.338,53.3472,213449.0
2020-02-21 14:00:00,58.4,58.48,58.38,58.4,83058.0,53.338,53.4111,53.3198,53.338,83058.0
2020-02-21 14:10:00,58.4,58.44,58.38,58.4,90195.0,53.338,53.3746,53.3198,53.338,90195.0
2020-02-21 14:20:00,58.4,58.45,58.39,58.41,74842.0,53.338,53.3837,53.3289,53.3472,74842.0
2020-02-21 14:30:00,58.41,58.43,58.34,58.35,63978.0,53.3472,53.3654,53.2832,53.2924,63978.0
2020-02-21 14:40:00,58.35,58.39,58.34,58.35,73672.0,53.2924,53.3289,53.2832,53.2924,73672.0
2020-02-21 14:50:00,58.34,58.37,58.3,58.34,104360.0,53.2832,53.3106,53.2467,53.2832,104360.0
2020-02-21 15:00:00,58.34,58.35,58.27,58.28,136674.0,53.2832,53.2924,53.2193,53.2284,136674.0
2020-02-21 15:10:00,58.28,58.31,58.26,58.27,142043.0,53.2284,53.2558,53.2102,53.2193,142043.0
2020-02-21 15:20:00,58.28,58.29,58.23,58.27,121542.0,53.2284,53.2376,53.1828,53.2193,121542.0
2020-02-21 15:30:00,58.26,58.32,58.21,58.32,126729.0,53.2102,53.265,53.1645,53.265,126729.0
2020-02-21 15:40:00,58.32,58.4,58.31,58.38,106506.0,53.265,53.338,53.2558,53.3198,106506.0
2020-02-21 15:50:00,58.38,58.42,58.35,58.37,444789.0,53.3198,53.3563,53.2924,53.3106,444789.0
2020-02-24 09:30:00,55.12,55.42,55.07,55.39,862055.0,50.3423,50.6163,50.2967,50.5889,862055.0
2020-02-24 09:40:00,55.38,55.49,55.24,55.44,340909.0,50.5798,50.6803,50.4519,50.6346,340909.0
2020-02-24 09:50:00,55.44,55.53,55.4,55.53,349430.0,50.6346,50.7168,50.5981,50.7168,349430.0
2020-02-24 10:00:00,55.52,55.59,55.49,55.57,273765.0,50.7077,50.7716,50.6803,50.7533,273765.0
2020-02-24 10:10:00,55.57,55.69,55.51,55.66,226946.0,50.7533,50.8629,50.6985,50.8355,226946.0
2020-02-24 10:20:00,55.64,55.64,55.47,55.48,212743.0,50.8173,50.8173,50.662,50.6711,212743.0
2020-02-24 10:30:00,55.48,55.51,55.45,55.48,167902.0,50.6711,50.6985,50.6437,50.6711,167902.0
2020-02-24 10:40:00,55.47,55.56,55.42,55.55,186092.0,50.662,50.7442,50.6163,50.7351,186092.0
2020-02-24 10:50:00,55.56,55.65,55.56,55.64,147943.0,50.7442,50.8264,50.7442,50.8173,147943.0
2020-02-24 11:00:00,55.63,55.64,55.51,55.58,240276.0,50.8081,50.8173,50.6985,50.7625,240276.0
2020-02-24 11:10:00,55.59,55.69,55.57,55.69,168440.0,50.7716,50.8629,50.7533,50.8629,168440.0
2020-02-24 11:20:00,55.69,55.71,55.63,55.64,141742.0,50.8629,50.8812,50.8081,50.8173,141742.0
2020-02-24 11:30:00,55.65,55.68,55.6,55.66,135020.0,50.8264,50.8538,50.7807,50.8355,135020.0
2020-02-24 11:40:00,55.66,55.67,55.52,55.55,152126.0,50.8355,50.8447,50.7077,50.7351,152126.0
2020-02-24 11:50:00,55.56,55.58,55.48,55.55,557516.0,50.7442,50.7625,50.6711,50.7351,557516.0
2020-02-24 12:00:00,55.54,55.56,55.47,55.48,217322.0,50.7259,50.7442,50.662,50.6711,217322.0
2020-02-24 12:10:00,55.48,55.55,55.46,55.53,166319.0,50.6711,50.7351,50.6529,50.7168,166319.0
2020-02-24 12:20:00,55.53,55.54,55.44,55.48,132278.0,50.7168,50.7259,50.6346,50.6711,132278.0
2020-02-24 12:30:00,55.48,55.51,55.4,55.51,110774.0,50.6711,50.6985,50.5981,50.6985,110774.0
2020-02-24 12:40:00,55.51,55.53,55.47,55.51,98719.0,50.6985,50.7168,50.662,50.6985,98719.0
2020-02-24 12:50:00,55.5,55.53,55.46,55.48,113028.0,50.6894,50.7168,50.6529,50.6711,113028.0
2020-02-24 13:00:00,55.47,55.48,55.39,55.43,167976.0,50.662,50.6711,50.5889,50.6255,167976.0
2020-02-24 13:10:00,55.42,55.44,55.33,55.37,129191.0,50.6163,50.6346,50.5341,50.5707,129191.0
2020-02-24 13:20:00,55.36,55.46,55.34,55.46,113139.0,50.5615,50.6529,50.5433,50.6529,113139.0
2020-02-24 13:30:00,55.45,55.48,55.42,55.42,66984.0,50.6437,50.6711,50.6163,50.6163,66984.0
2020-02-24 13:40:00,55.42,55.5,55.4,55.46,79878.0,50.6163,50.6894,50.5981,50.6529,79878.0
2020-02-24 13:50:00,55.47,55.49,55.42,55.48,86415.0,50.662,50.6803,50.6163,50.6711,86415.0
2020-02-24 14:00:00,55.48,55.52,55.39,55.4,186138.0,50.6711,50.7077,50.5889,50.5981,186138.0
2020-02-24 14:10:00,55.41,55.45,55.39,55.4,68932.0,50.6072,50.6437,50.5889,50.5981,68932.0
2020-02-24 14:20:00,55.42,55.53,55.41,55.52,104369.0,50.6163,50.7168,50.6072,50.7077,104369.0
2020-02-24 14:30:00,55.52,55.56,55.49,55.53,119596.0,50.7077,50.7442,50.6803,50.7168,119596.0
2020-02-24 14:40:00,55.53,55.6,55.5,55.59,132001.0,50.7168,50.7807,50.6894,50.7716,132001.0
2020-02-24 14:50:00,55.59,55.66,55.56,55.63,174251.0,50.7716,50.8355,50.7442,50.8081,174251.0
2020-02-24 15:00:00,55.64,55.74,55.62,55.7,163710.0,50.8173,50.9086,50.799,50.8721,163710.0
2020-02-24 15:10:00,55.7,55.7,55.43,55.55,188279.0,50.8721,50.8721,50.6255,50.7351,188279.0
2020-02-24 15:20:00,55.55,55.62,55.54,55.54,130324.0,50.7351,50.799,50.7259,50.7259,130324.0
2020-02-24 15:30:00,55.54,55.58,55.44,55.46,215155.0,50.7259,50.7625,50.6346,50.6529,215155.0
2020-02-24 15:40:00,55.46,55.47,55.4,55.44,341500.0,50.6529,50.662,50.5981,50.6346,341500.0
2020-02-24 15:50:00,55.43,55.44,55.29,55.29,757582.0,50.6255,50.6346,50.4976,50.4976,757582.0
2020-02-25 09:30:00,56.83,56.88,56.65,56.76,338234.0,51.9041,51.9498,51.7397,51.8402,338234.0
2020-02-25 09:40:00,56.76,56.76,56.47,56.53,643793.0,51.8402,51.8402,51.5753,51.6301,643793.0
2020-02-25 09:50:00,56.53,56.62,56.48,56.58,347534.0,51.6301,51.7123,51.5844,51.6758,347534.0
2020-02-25 10:00:00,56.57,56.61,56.48,56.52,169396.0,51.6666,51.7032,51.5844,51.621,169396.0
2020-02-25 10:10:00,56.5,56.52,56.38,56.41,229295.0,51.6027,51.621,51.4931,51.5205,229295.0
2020-02-25 10:20:00,56.4,56.42,56.18,56.2,379870.0,51.5114,51.5296,51.3105,51.3287,379870.0
2020-02-25 10:30:00,56.21,56.26,56.08,56.22,239219.0,51.3379,51.3835,51.2191,51.347,239219.0
2020-02-25 10:40:00,56.22,56.33,56.13,56.14,209314.0,51.347,51.4474,51.2648,51.2739,209314.0
2020-02-25 10:50:00,56.14,56.18,56.0,56.18,409118.0,51.2739,51.3105,51.1461,51.3105,409118.0
2020-02-25 11:00:00,56.16,56.2,56.01,56.04,170625.0,51.2922,51.3287,51.1552,51.1826,170625.0
2020-02-25 11:10:00,56.03,56.14,55.96,56.03,177814.0,51.1735,51.2739,51.1095,51.1735,177814.0
2020-02-25 11:20:00,56.02,56.16,55.99,56.1,82926.0,51.1643,51.2922,51.1369,51.2374,82926.0
2020-02-25 11:30:00,56.11,56.18,56.04,56.1,134623.0,51.2465,51.3105,51.1826,51.2374,134623.0
2020-02-25 11:40:00,56.11,56.15,55.98,56.13,178608.0,51.2465,51.2831,51.1278,51.2648,178608.0
2020-02-25 11:50:00,56.12,56.18,56.09,56.13,56602.0,51.2557,51.3105,51.2283,51.2648,56602.0
2020-02-25 12:00:00,56.14,56.18,56.08,56.13,261790.0,51.2739,51.3105,51.2191,51.2648,261790.0
2020-02-25 12:10:00,56.13,56.18,55.99,56.0,52367.0,51.2648,51.3105,51.1369,51.1461,52367.0
2020-02-25 12:20:00,56.0,56.02,55.94,55.97,50241.0,51.1461,51.1643,51.0913,51.1187,50241.0
2020-02-25 12:30:00,55.98,56.07,55.95,56.04,46611.0,51.1278,51.21,51.1004,51.1826,46611.0
2020-02-25 12:40:00,56.04,56.05,55.81,55.84,99364.0,51.1826,51.1917,50.9725,50.9999,99364.0
2020-02-25 12:50:00,55.83,55.86,55.77,55.79,47267.0,50.9908,51.0182,50.936,50.9543,47267.0
2020-02-25 13:00:00,55.78,55.85,55.73,55.82,137321.0,50.9451,51.0091,50.8995,50.9817,137321.0
2020-02-25 13:10:00,55.82,55.87,55.7,55.74,135945.0,50.9817,51.0273,50.8721,50.9086,135945.0
2020-02-25 13:20:00,55.73,55.76,55.69,55.71,48704.0,50.8995,50.9269,50.8629,50.8812,48704.0
2020-02-25 13:30:00,55.71,55.71,55.63,55.67,58843.0,50.8812,50.8812,50.8081,50.8447,58843.0
2020-02-25 13:40:00,55.66,55.74,55.63,55.66,73229.0,50.8355,50.9086,50.8081,50.8355,73229.0
2020-02-25 13:50:00,55.68,55.76,55.57,55.58,68841.0,50.8538,50.9269,50.7533,50.7625,68841.0
2020-02-25 14:00:00,55.57,55.59,55.37,55.44,140484.0,50.7533,50.7716,50.5707,50.6346,140484.0
2020-02-25 14:10:00,55.44,55.55,55.38,55.44,237579.0,50.6346,50.7351,50.5798,50.6346,237579.0
2020-02-25 14:20:00,55.44,55.49,55.33,55.34,275895.0,50.6346,50.6803,50.5341,50.5433,275895.0
2020-02-25 14:30:00,55.35,55.46,55.29,55.38,221776.0,50.5524,50.6529,50.4976,50.5798,221776.0
2020-02-25 14:40:00,55.38,55.55,55.36,55.52,175959.0,50.5798,50.7351,50.5615,50.7077,175959.0
2020-02-25 14:50:00,55.52,55.6,55.45,55.58,128294.0,50.7077,50.7807,50.6437,50.7625,128294.0
2020-02-25 15:00:00,55.58,55.81,55.57,55.73,118499.0,50.7625,50.9725,50.7533,50.8995,118499.0
2020-02-25 15:10:00,55.72,55.74,55.6,55.62,161374.0,50.8903,50.9086,50.7807,50.799,161374.0
2020-02-25 15:20:00,55.63,55.65,55.49,55.59,186599.0,50.8081,50.8264,50.6803,50.7716,186599.0
2020-02-25 15:30:00,55.58,55.58,55.31,55.32,297107.0,50.7625,50.7625,50.5159,50.525,297107.0
2020-02-25 15:40:00,55.32,55.54,55.32,55.41,242969.0,50.525,50.7259,50.525,50.6072,242969.0
2020-02-25 15:50:00,55.4,55.46,55.29,55.31,549210.0,50.5981,50.6529,50.4976,50.5159,549210.0
2020-02-26 09:30:00,56.17,56.5,56.13,56.49,348741.0,51.3013,51.6027,51.2648,51.5936,348741.0
2020-02-26 09:40:00,56.49,56.61,56.43,56.5,302220.0,51.5936,51.7032,51.5388,51.6027,302220.0
2020-02-26 09:50:00,56.5,56.52,56.34,56.38,146709.0,51.6027,51.621,51.4566,51.4931,146709.0
2020-02-26 10:00:00,56.37,56.4,56.29,56.36,143992.0,51.484,51.5114,51.4109,51.4748,143992.0
2020-02-26 10:10:00,56.37,56.49,56.28,56.47,163268.0,51.484,51.5936,51.4018,51.5753,163268.0
2020-02-26 10:20:00,56.47,56.53,56.41,56.42,153166.0,51.5753,51.6301,51.5205,51.5296,153166.0
2020-02-26 10:30:00,56.43,56.56,56.42,56.47,109536.0,51.5388,51.6575,51.5296,51.5753,109536.0
2020-02-26 10:40:00,56.47,56.57,56.46,56.52,172529.0,51.5753,51.6666,51.5662,51.621,172529.0
2020-02-26 10:50:00,56.53,56.58,56.44,56.45,159756.0,51.6301,51.6758,51.5479,51.557,159756.0
2020-02-26 11:00:00,56.45,56.48,56.41,56.44,99320.0,51.557,51.5844,51.5205,51.5479,99320.0
2020-02-26 11:10:00,56.43,56.52,56.37,56.52,43755.0,51.5388,51.621,51.484,51.621,43755.0
2020-02-26 11:20:00,56.52,56.58,56.5,56.55,59183.0,51.621,51.6758,51.6027,51.6484,59183.0
2020-02-26 11:30:00,56.54,56.57,56.44,56.55,112909.0,51.6392,51.6666,51.5479,51.6484,112909.0
2020-02-26 11:40:00,56.55,56.56,56.39,56.41,117845.0,51.6484,51.6575,51.5022,51.5205,117845.0
2020-02-26 11:50:00,56.41,56.41,56.3,56.32,72688.0,51.5205,51.5205,51.42,51.4383,72688.0
2020-02-26 12:00:00,56.32,56.34,56.1,56.15,167820.0,51.4383,51.4566,51.2374,51.2831,167820.0
2020-02-26 12:10:00,56.14,56.2,56.07,56.18,148607.0,51.2739,51.3287,51.21,51.3105,148607.0
2020-02-26 12:20:00,56.18,56.24,56.16,56.21,113215.0,51.3105,51.3653,51.2922,51.3379,113215.0
2020-02-26 12:30:00,56.22,56.32,56.22,56.27,129073.0,51.347,51.4383,51.347,51.3926,129073.0
2020-02-26 12:40:00,56.26,56.33,56.22,56.26,89674.0,51.3835,51.4474,51.347,51.3835,89674.0
2020-02-26 12:50:00,56.26,56.3,56.15,56.22,53294.0,51.3835,51.42,51.2831,51.347,53294.0
2020-02-26 13:00:00,56.24,56.24,56.1,56.12,48246.0,51.3653,51.3653,51.2374,51.2557,48246.0
2020-02-26 13:10:00,56.12,56.17,56.09,56.11,36454.0,51.2557,51.3013,51.2283,51.2465,36454.0
2020-02-26 13:20:00,56.11,56.23,56.1,56.19,37689.0,51.2465,51.3561,51.2374,51.3196,37689.0
2020-02-26 13:30:00,56.18,56.18,55.9,55.91,151934.0,51.3105,51.3105,51.0547,51.0639,151934.0
2020-02-26 13:40:00,55.9,56.07,55.83,56.04,249279.0,51.0547,51.21,50.9908,51.1826,249279.0
2020-02-26 13:50:00,56.03,56.09,55.85,55.87,127817.0,51.1735,51.2283,51.0091,51.0273,127817.0
2020-02-26 14:00:00,55.88,56.04,55.84,55.97,184650.0,51.0365,51.1826,50.9999,51.1187,184650.0
2020-02-26 14:10:00,55.98,56.08,55.93,55.95,55582.0,51.1278,51.2191,51.0821,51.1004,55582.0
2020-02-26 14:20:00,55.95,56.11,55.93,56.01,72000.0,51.1004,51.2465,51.0821,51.1552,72000.0
2020-02-26 14:30:00,56.01,56.12,55.95,56.05,86681.0,51.1552,51.2557,51.1004,51.1917,86681.0
2020-02-26 14:40:00,56.07,56.17,56.01,56.13,80135.0,51.21,51.3013,51.1552,51.2648,80135.0
2020-02-26 14:50:00,56.13,56.15,56.04,56.05,132053.0,51.2648,51.2831,51.1826,51.1917,132053.0
2020-02-26 15:00:00,56.05,56.19,56.03,56.15,124493.0,51.1917,51.3196,51.1735,51.2831,124493.0
2020-02-26 15:10:00,56.16,56.24,56.09,56.21,110371.0,51.2922,51.3653,51.2283,51.3379,110371.0
2020-02-26 15:20:00,56.21,56.21,56.02,56.03,107460.0,51.3379,51.3379,51.1643,51.1735,107460.0
2020-02-26 15:30:00,56.04,56.1,55.97,56.1,128567.0,51.1826,51.2374,51.1187,51.2374,128567.0
2020-02-26 15:40:00,56.08,56.09,56.02,56.03,97002.0,51.2191,51.2283,51.1643,51.1735,97002.0
2020-02-26 15:50:00,56.04,56.09,55.94,56.0,479999.0,51.1826,51.2283,51.0913,51.1461,479999.0
2020-02-27 09:30:00,55.72,55.86,55.62,55.81,302681.0,50.8903,51.0182,50.799,50.9725,302681.0
2020-02-27 09:40:00,55.81,55.86,55.52,55.63,344129.0,50.9725,51.0182,50.7077,50.8081,344129.0
2020-02-27 09:50:00,55.63,55.79,55.59,55.67,314738.0,50.8081,50.9543,50.7716,50.8447,314738.0
2020-02-27 10:00:00,55.67,55.75,55.51,55.57,211856.0,50.8447,50.9177,50.6985,50.7533,211856.0
2020-02-27 10:10:00,55.57,55.6,55.42,55.43,258411.0,50.7533,50.7807,50.6163,50.6255,258411.0
2020-02-27 10:20:00,55.44,55.44,55.3,55.36,236117.0,50.6346,50.6346,50.5067,50.5615,236117.0
2020-02-27 10:30:00,55.37,55.38,55.07,55.3,334728.0,50.5707,50.5798,50.2967,50.5067,334728.0
2020-02-27 10:40:00,55.29,55.42,55.23,55.39,199855.0,50.4976,50.6163,50.4428,50.5889,199855.0
2020-02-27 10:50:00,55.38,55.52,55.32,55.51,226164.0,50.5798,50.7077,50.525,50.6985,226164.0
2020-02-27 11:00:00,55.51,55.77,55.48,55.75,169850.0,50.6985,50.936,50.6711,50.9177,169850.0
2020-02-27 11:10:00,55.74,55.76,55.55,55.76,217855.0,50.9086,50.9269,50.7351,50.9269,217855.0
2020-02-27 11:20:00,55.76,55.76,55.54,55.55,126174.0,50.9269,50.9269,50.7259,50.7351,126174.0
2020-02-27 11:30:00,55.55,55.56,55.37,55.4,232188.0,50.7351,50.7442,50.5707,50.5981,232188.0
2020-02-27 11:40:00,55.39,55.49,55.33,55.45,120526.0,50.5889,50.6803,50.5341,50.6437,120526.0
2020-02-27 11:50:00,55.45,55.68,55.43,55.66,111752.0,50.6437,50.8538,50.6255,50.8355,111752.0
2020-02-27 12:00:00,55.66,55.8,55.63,55.8,149633.0,50.8355,50.9634,50.8081,50.9634,149633.0
2020-02-27 12:10:00,55.8,56.01,55.8,56.0,93240.0,50.9634,51.1552,50.9634,51.1461,93240.0
2020-02-27 12:20:00,55.99,56.0,55.86,55.98,154179.0,51.1369,51.1461,51.0182,51.1278,154179.0
2020-02-27 12:30:00,55.97,56.21,55.96,56.21,142051.0,51.1187,51.3379,51.1095,51.3379,142051.0
2020-02-27 12:40:00,56.2,56.2,56.1,56.2,96305.0,51.3287,51.3287,51.2374,51.3287,96305.0
2020-02-27 12:50:00,56.21,56.22,56.05,56.08,166760.0,51.3379,51.347,51.1917,51.2191,166760.0
2020-02-27 13:00:00,56.07,56.12,56.01,56.07,139247.0,51.21,51.2557,51.1552,51.21,139247.0
2020-02-27 13:10:00,56.07,56.11,56.0,56.03,99382.0,51.21,51.2465,51.1461,51.1735,99382.0
2020-02-27 13:20:00,56.04,56.06,55.93,55.94,151200.0,51.1826,51.2009,51.0821,51.0913,151200.0
2020-02-27 13:30:00,55.96,55.96,55.79,55.81,175299.0,51.1095,51.1095,50.9543,50.9725,175299.0
2020-02-27 13:40:00,55.8,55.82,55.5,55.67,326452.0,50.9634,50.9817,50.6894,50.8447,326452.0
2020-02-27 13:50:00,55.68,55.79,55.64,55.66,222949.0,50.8538,50.9543,50.8173,50.8355,222949.0
2020-02-27 14:00:00,55.66,55.66,55.51,55.54,141703.0,50.8355,50.8355,50.6985,50.7259,141703.0
2020-02-27 14:10:00,55.54,55.64,55.53,55.53,194001.0,50.7259,50.8173,50.7168,50.7168,194001.0
2020-02-27 14:20:00,55.53,55.72,55.53,55.69,153492.0,50.7168,50.8903,50.7168,50.8629,153492.0
2020-02-27 14:30:00,55.69,55.69,55.6,55.61,75830.0,50.8629,50.8629,50.7807,50.7899,75830.0
2020-02-27 14:40:00,55.62,55.67,55.58,55.64,85335.0,50.799,50.8447,50.7625,50.8173,85335.0
2020-02-27 14:50:00,55.64,55.65,55.54,55.56,86751.0,50.8173,50.8264,50.7259,50.7442,86751.0
2020-02-27 15:00:00,55.56,55.67,55.39,55.66,129550.0,50.7442,50.8447,50.5889,50.8355,129550.0
2020-02-27 15:10:00,55.65,55.73,55.59,55.61,101674.0,50.8264,50.8995,50.7716,50.7899,101674.0
2020-02-27 15:20:00,55.61,55.62,55.45,55.46,92231.0,50.7899,50.799,50.6437,50.6529,92231.0
2020-02-27 15:30:00,55.45,55.45,55.25,55.27,164983.0,50.6437,50.6437,50.4611,50.4793,164983.0
2020-02-27 15:40:00,55.26,55.32,55.16,55.29,298839.0,50.4702,50.525,50.3789,50.4976,298839.0
2020-02-27 15:50:00,55.29,55.3,54.88,54.88,776203.0,50.4976,50.5067,50.1231,50.1231,776203.0
2020-02-28 09:30:00,53.58,53.99,53.51,53.78,650067.0,48.9358,49.3103,48.8719,49.1185,650067.0
2020-02-28 09:40:00,53.78,53.81,53.52,53.7,546350.0,49.1185,49.1459,48.881,49.0454,546350.0
2020-02-28 09:50:00,53.69,53.75,53.34,53.45,541004.0,49.0363,49.0911,48.7166,48.8171,541004.0
2020-02-28 10:00:00,53.45,53.53,53.3,53.44,506139.0,48.8171,48.8901,48.6801,48.8079,506139.0
2020-02-28 10:10:00,53.44,53.72,53.32,53.65,389920.0,48.8079,49.0637,48.6983,48.9997,389920.0
2020-02-28 10:20:00,53.67,53.74,53.43,53.45,406207.0,49.018,49.0819,48.7988,48.8171,406207.0
2020-02-28 10:30:00,53.45,53.69,53.43,53.53,410367.0,48.8171,49.0363,48.7988,48.8901,410367.0
2020-02-28 10:40:00,53.54,53.66,53.4,53.51,220204.0,48.8993,49.0089,48.7714,48.8719,220204.0
2020-02-28 10:50:00,53.48,53.77,53.48,53.74,252221.0,48.8445,49.1093,48.8445,49.0819,252221.0
2020-02-28 11:00:00,53.73,53.78,53.48,53.52,334374.0,49.0728,49.1185,48.8445,48.881,334374.0
2020-02-28 11:10:00,53.52,53.77,53.5,53.76,320718.0,48.881,49.1093,48.8627,49.1002,320718.0
2020-02-28 11:20:00,53.76,53.99,53.73,53.98,178528.0,49.1002,49.3103,49.0728,49.3011,178528.0
2020-02-28 11:30:00,53.99,54.29,53.95,54.27,231498.0,49.3103,49.5843,49.2737,49.566,231498.0
2020-02-28 11:40:00,54.26,54.45,54.19,54.28,277214.0,49.5569,49.7304,49.4929,49.5751,277214.0
2020-02-28 11:50:00,54.28,54.31,54.06,54.15,415686.0,49.5751,49.6025,49.3742,49.4564,415686.0
2020-02-28 12:00:00,54.14,54.19,53.98,54.08,279299.0,49.4473,49.4929,49.3011,49.3925,279299.0
2020-02-28 12:10:00,54.08,54.17,54.01,54.15,256368.0,49.3925,49.4747,49.3285,49.4564,256368.0
2020-02-28 12:20:00,54.16,54.25,54.11,54.22,179004.0,49.4655,49.5477,49.4199,49.5203,179004.0
2020-02-28 12:30:00,54.22,54.3,54.13,54.21,204911.0,49.5203,49.5934,49.4381,49.5112,204911.0
2020-02-28 12:40:00,54.22,54.26,54.0,54.05,269031.0,49.5203,49.5569,49.3194,49.3651,269031.0
2020-02-28 12:50:00,54.05,54.27,54.04,54.23,149294.0,49.3651,49.566,49.3559,49.5295,149294.0
2020-02-28 13:00:00,54.23,54.31,54.16,54.22,163816.0,49.5295,49.6025,49.4655,49.5203,163816.0
2020-02-28 13:10:00,54.22,54.22,53.98,54.11,166731.0,49.5203,49.5203,49.3011,49.4199,166731.0
2020-02-28 13:20:00,54.11,54.2,54.06,54.06,129615.0,49.4199,49.5021,49.3742,49.3742,129615.0
2020-02-28 13:30:00,54.05,54.06,53.82,53.84,220999.0,49.3651,49.3742,49.155,49.1733,220999.0
2020-02-28 13:40:00,53.84,53.86,53.69,53.84,201905.0,49.1733,49.1915,49.0363,49.1733,201905.0
2020-02-28 13:50:00,53.84,53.85,53.66,53.73,123319.0,49.1733,49.1824,49.0089,49.0728,123319.0
2020-02-28 14:00:00,53.72,53.73,53.57,53.59,113981.0,49.0637,49.0728,48.9267,48.9449,113981.0
2020-02-28 14:10:00,53.59,53.77,53.59,53.76,169045.0,48.9449,49.1093,48.9449,49.1002,169045.0
2020-02-28 14:20:00,53.75,53.86,53.68,53.82,181366.0,49.0911,49.1915,49.0271,49.155,181366.0
2020-02-28 14:30:00,53.82,54.15,53.78,53.95,347783.0,49.155,49.4564,49.1185,49.2737,347783.0
2020-02-28 14:40:00,53.95,54.29,53.95,54.19,226185.0,49.2737,49.5843,49.2737,49.4929,226185.0
2020-02-28 14:50:00,54.2,54.27,54.07,54.13,212474.0,49.5021,49.566,49.3833,49.4381,212474.0
2020-02-28 15:00:00,54.13,54.26,53.89,54.13,209563.0,49.4381,49.5569,49.2189,49.4381,209563.0
2020-02-28 15:10:00,54.12,54.64,54.08,54.56,231622.0,49.429,49.9039,49.3925,49.8309,231622.0
2020-02-28 15:20:00,54.57,54.62,54.35,54.37,249866.0,49.84,49.8857,49.6391,49.6573,249866.0
2020-02-28 15:30:00,54.34,54.54,54.34,54.48,286195.0,49.6299,49.8126,49.6299,49.7578,286195.0
2020-02-28 15:40:00,54.49,54.51,54.15,54.46,376824.0,49.7669,49.7852,49.4564,49.7395,376824.0
2020-02-28 15:50:00,54.45,54.96,54.34,54.96,625627.0,49.7304,50.1962,49.6299,50.1962,625627.0
2020-03-02 09:30:00,55.29,55.44,55.16,55.16,241854.0,50.4976,50.6346,50.3789,50.3789,241854.0
2020-03-02 09:40:00,55.15,55.38,55.15,55.21,320334.0,50.3697,50.5798,50.3697,50.4245,320334.0
2020-03-02 09:50:00,55.2,55.33,55.11,55.11,389148.0,50.4154,50.5341,50.3332,50.3332,389148.0
2020-03-02 10:00:00,55.12,55.15,54.92,54.96,238011.0,50.3423,50.3697,50.1597,50.1962,238011.0
2020-03-02 10:10:00,54.96,55.17,54.96,55.07,285107.0,50.1962,50.388,50.1962,50.2967,285107.0
2020-03-02 10:20:00,55.07,55.09,54.9,55.05,196302.0,50.2967,50.3149,50.1414,50.2784,196302.0
2020-03-02 10:30:00,55.05,55.13,54.86,55.1,207376.0,50.2784,50.3515,50.1049,50.3241,207376.0
2020-03-02 10:40:00,55.11,55.22,55.06,55.19,147738.0,50.3332,50.4337,50.2875,50.4063,147738.0
2020-03-02 10:50:00,55.19,55.27,55.13,55.13,175601.0,50.4063,50.4793,50.3515,50.3515,175601.0
2020-03-02 11:00:00,55.14,55.19,55.07,55.11,155641.0,50.3606,50.4063,50.2967,50.3332,155641.0
2020-03-02 11:10:00,55.11,55.47,55.1,55.39,315337.0,50.3332,50.662,50.3241,50.5889,315337.0
2020-03-02 11:20:00,55.4,55.44,55.35,55.35,176500.0,50.5981,50.6346,50.5524,50.5524,176500.0
2020-03-02 11:30:00,55.36,55.5,55.32,55.47,153936.0,50.5615,50.6894,50.525,50.662,153936.0
2020-03-02 11:40:00,55.48,55.48,55.35,55.45,130536.0,50.6711,50.6711,50.5524,50.6437,130536.0
2020-03-02 11:50:00,55.46,55.57,55.43,55.57,152176.0,50.6529,50.7533,50.6255,50.7533,152176.0
2020-03-02 12:00:00,55.57,55.63,55.5,55.56,567234.0,50.7533,50.8081,50.6894,50.7442,567234.0
2020-03-02 12:10:00,55.57,55.59,55.49,55.54,239574.0,50.7533,50.7716,50.6803,50.7259,239574.0
2020-03-02 12:20:00,55.53,55.55,55.46,55.51,131535.0,50.7168,50.7351,50.6529,50.6985,131535.0
2020-03-02 12:30:00,55.51,55.63,55.49,55.62,110871.0,50.6985,50.8081,50.6803,50.799,110871.0
2020-03-02 12:40:00,55.62,55.65,55.51,55.64,88119.0,50.799,50.8264,50.6985,50.8173,88119.0
2020-03-02 12:50:00,55.65,55.71,55.6,55.69,93022.0,50.8264,50.8812,50.7807,50.8629,93022.0
2020-03-02 13:00:00,55.69,55.74,55.57,55.62,109647.0,50.8629,50.9086,50.7533,50.799,109647.0
2020-03-02 13:10:00,55.62,55.67,55.56,55.57,89889.0,50.799,50.8447,50.7442,50.7533,89889.0
2020-03-02 13:20:00,55.58,55.62,55.51,55.59,79935.0,50.7625,50.799,50.6985,50.7716,79935.0
2020-03-02 13:30:00,55.59,55.73,55.56,55.72,128899.0,50.7716,50.8995,50.7442,50.8903,128899.0
2020-03-02 13:40:00,55.73,55.77,55.66,55.69,99650.0,50.8995,50.936,50.8355,50.8629,99650.0
2020-03-02 13:50:00,55.68,55.78,55.62,55.78,120815.0,50.8538,50.9451,50.799,50.9451,120815.0
2020-03-02 14:00:00,55.77,55.8,55.7,55.78,76704.0,50.936,50.9634,50.8721,50.9451,76704.0
2020-03-02 14:10:00,55.79,55.79,55.69,55.69,82065.0,50.9543,50.9543,50.8629,50.8629,82065.0
2020-03-02 14:20:00,55.69,55.73,55.62,55.65,201250.0,50.8629,50.8995,50.799,50.8264,201250.0
2020-03-02 14:30:00,55.65,55.68,55.53,55.54,135958.0,50.8264,50.8538,50.7168,50.7259,135958.0
2020-03-02 14:40:00,55.53,55.58,55.44,55.56,186253.0,50.7168,50.7625,50.6346,50.7442,186253.0
2020-03-02 14:50:00,55.55,55.58,55.4,55.46,173368.0,50.7351,50.7625,50.5981,50.6529,173368.0
2020-03-02 15:00:00,55.45,55.63,55.41,55.6,108652.0,50.6437,50.8081,50.6072,50.7807,108652.0
2020-03-02 15:10:00,55.59,55.76,55.54,55.71,172947.0,50.7716,50.9269,50.7259,50.8812,172947.0
2020-03-02 15:20:00,55.71,55.94,55.63,55.89,345169.0,50.8812,51.0913,50.8081,51.0456,345169.0
2020-03-02 15:30:00,55.9,55.95,55.82,55.9,343717.0,51.0547,51.1004,50.9817,51.0547,343717.0
2020-03-02 15:40:00,55.89,56.18,55.84,56.12,539240.0,51.0456,51.3105,50.9999,51.2557,539240.0
2020-03-02 15:50:00,56.12,56.3,55.98,56.24,985739.0,51.2557,51.42,51.1278,51.3653,985739.0
2020-03-03 09:30:00,55.92,56.0,55.51,55.57,340954.0,51.073,51.1461,50.6985,50.7533,340954.0
2020-03-03 09:40:00,55.56,55.64,55.53,55.58,358851.0,50.7442,50.8173,50.7168,50.7625,358851.0
2020-03-03 09:50:00,55.57,55.57,55.42,55.49,281495.0,50.7533,50.7533,50.6163,50.6803,281495.0
2020-03-03 10:00:00,55.49,56.58,55.48,56.24,661155.0,50.6803,51.6758,50.6711,51.3653,661155.0
2020-03-03 10:10:00,56.24,56.33,55.84,56.02,519233.0,51.3653,51.4474,50.9999,51.1643,519233.0
2020-03-03 10:20:00,56.02,56.31,56.02,56.19,199168.0,51.1643,51.4292,51.1643,51.3196,199168.0
2020-03-03 10:30:00,56.2,56.46,56.1,56.4,437918.0,51.3287,51.5662,51.2374,51.5114,437918.0
2020-03-03 10:40:00,56.4,56.56,56.36,56.47,580235.0,51.5114,51.6575,51.4748,51.5753,580235.0
2020-03-03 10:50:00,56.47,56.69,56.43,56.65,428981.0,51.5753,51.7762,51.5388,51.7397,428981.0
2020-03-03 11:00:00,56.64,56.68,56.35,56.38,371622.0,51.7306,51.7671,51.4657,51.4931,371622.0
2020-03-03 11:10:00,56.37,56.37,56.06,56.13,463765.0,51.484,51.484,51.2009,51.2648,463765.0
2020-03-03 11:20:00,56.14,56.14,55.73,55.78,496664.0,51.2739,51.2739,50.8995,50.9451,496664.0
2020-03-03 11:30:00,55.78,56.06,55.74,56.06,384966.0,50.9451,51.2009,50.9086,51.2009,384966.0
2020-03-03 11:40:00,56.08,56.12,55.93,55.93,143468.0,51.2191,51.2557,51.0821,51.0821,143468.0
2020-03-03 11:50:00,55.93,56.22,55.91,56.2,217013.0,51.0821,51.347,51.0639,51.3287,217013.0
2020-03-03 12:00:00,56.2,56.29,56.1,56.25,186317.0,51.3287,51.4109,51.2374,51.3744,186317.0
2020-03-03 12:10:00,56.26,56.31,56.09,56.14,191566.0,51.3835,51.4292,51.2283,51.2739,191566.0
2020-03-03 12:20:00,56.14,56.19,56.06,56.1,181511.0,51.2739,51.3196,51.2009,51.2374,181511.0
2020-03-03 12:30:00,56.11,56.13,56.04,56.11,185423.0,51.2465,51.2648,51.1826,51.2465,185423.0
2020-03-03 12:40:00,56.11,56.18,56.03,56.12,151768.0,51.2465,51.3105,51.1735,51.2557,151768.0
2020-03-03 12:50:00,56.13,56.13,56.02,56.09,106082.0,51.2648,51.2648,51.1643,51.2283,106082.0
2020-03-03 13:00:00,56.08,56.08,55.96,55.99,165372.0,51.2191,51.2191,51.1095,51.1369,165372.0
2020-03-03 13:10:00,55.98,56.02,55.83,55.86,164077.0,51.1278,51.1643,50.9908,51.0182,164077.0
2020-03-03 13:20:00,55.88,55.91,55.66,55.76,283197.0,51.0365,51.0639,50.8355,50.9269,283197.0
2020-03-03 13:30:00,55.75,55.81,55.69,55.77,151080.0,50.9177,50.9725,50.8629,50.936,151080.0
2020-03-03 13:40:00,55.76,55.77,55.53,55.55,221005.0,50.9269,50.936,50.7168,50.7351,221005.0
2020-03-03 13:50:00,55.56,55.6,55.46,55.47,159547.0,50.7442,50.7807,50.6529,50.662,159547.0
2020-03-03 14:00:00,55.46,55.52,55.25,55.26,246878.0,50.6529,50.7077,50.4611,50.4702,246878.0
2020-03-03 14:10:00,55.26,55.42,55.22,55.24,367730.0,50.4702,50.6163,50.4337,50.4519,367730.0
2020-03-03 14:20:00,55.23,55.52,55.21,55.49,265432.0,50.4428,50.7077,50.4245,50.6803,265432.0
2020-03-03 14:30:00,55.5,55.58,55.38,55.39,281352.0,50.6894,50.7625,50.5798,50.5889,281352.0
2020-03-03 14:40:00,55.39,55.54,55.35,55.53,234276.0,50.5889,50.7259,50.5524,50.7168,234276.0
2020-03-03 14:50:00,55.53,55.6,55.43,55.51,179504.0,50.7168,50.7807,50.6255,50.6985,179504.0
2020-03-03 15:00:00,55.52,55.64,55.44,55.5,201086.0,50.7077,50.8173,50.6346,50.6894,201086.0
2020-03-03 15:10:00,55.5,55.78,55.49,55.73,245026.0,50.6894,50.9451,50.6803,50.8995,245026.0
2020-03-03 15:20:00,55.74,55.8,55.53,55.79,259293.0,50.9086,50.9634,50.7168,50.9543,259293.0
2020-03-03 15:30:00,55.79,55.79,55.45,55.48,420858.0,50.9543,50.9543,50.6437,50.6711,420858.0
2020-03-03 15:40:00,55.48,55.82,55.44,55.59,593666.0,50.6711,50.9817,50.6346,50.7716,593666.0
2020-03-03 15:50:00,55.59,55.71,55.39,55.53,583071.0,50.7716,50.8812,50.5889,50.7168,583071.0
2020-03-04 09:30:00,57.08,57.31,57.03,57.12,630369.0,52.1324,52.3425,52.0868,52.169,630369.0
2020-03-04 09:40:00,57.12,57.18,57.06,57.07,327141.0,52.169,52.2238,52.1142,52.1233,327141.0
2020-03-04 09:50:00,57.07,57.13,56.95,57.03,311824.0,52.1233,52.1781,52.0137,52.0868,311824.0
2020-03-04 10:00:00,57.04,57.18,56.99,57.13,404205.0,52.0959,52.2238,52.0502,52.1781,404205.0
2020-03-04 10:10:00,57.14,57.36,57.11,57.33,332718.0,52.1872,52.3882,52.1598,52.3608,332718.0
2020-03-04 10:20:00,57.33,57.36,57.24,57.25,249989.0,52.3608,52.3882,52.2786,52.2877,249989.0
2020-03-04 10:30:00,57.25,57.26,57.08,57.15,274818.0,52.2877,52.2968,52.1324,52.1964,274818.0
2020-03-04 10:40:00,57.14,57.19,57.08,57.18,259488.0,52.1872,52.2329,52.1324,52.2238,259488.0
2020-03-04 10:50:00,57.19,57.21,57.08,57.13,230279.0,52.2329,52.2512,52.1324,52.1781,230279.0
2020-03-04 11:00:00,57.13,57.2,57.04,57.1,294307.0,52.1781,52.242,52.0959,52.1507,294307.0
2020-03-04 11:10:00,57.1,57.16,57.09,57.15,218297.0,52.1507,52.2055,52.1416,52.1964,218297.0
2020-03-04 11:20:00,57.15,57.19,57.06,57.18,198627.0,52.1964,52.2329,52.1142,52.2238,198627.0
2020-03-04 11:30:00,57.18,57.2,57.07,57.08,274928.0,52.2238,52.242,52.1233,52.1324,274928.0
2020-03-04 11:40:00,57.08,57.12,57.02,57.03,239970.0,52.1324,52.169,52.0776,52.0868,239970.0
2020-03-04 11:50:00,57.03,57.12,57.01,57.07,233893.0,52.0868,52.169,52.0685,52.1233,233893.0
2020-03-04 12:00:00,57.07,57.14,57.07,57.11,150447.0,52.1233,52.1872,52.1233,52.1598,150447.0
2020-03-04 12:10:00,57.11,57.17,57.07,57.13,225564.0,52.1598,52.2146,52.1233,52.1781,225564.0
2020-03-04 12:20:00,57.13,57.17,57.07,57.15,204642.0,52.1781,52.2146,52.1233,52.1964,204642.0
2020-03-04 12:30:00,57.16,57.22,57.13,57.16,264611.0,52.2055,52.2603,52.1781,52.2055,264611.0
2020-03-04 12:40:00,57.16,57.24,57.12,57.24,227617.0,52.2055,52.2786,52.169,52.2786,227617.0
2020-03-04 12:50:00,57.25,57.31,57.22,57.31,192668.0,52.2877,52.3425,52.2603,52.3425,192668.0
2020-03-04 13:00:00,57.31,57.38,57.29,57.37,167259.0,52.3425,52.4064,52.3242,52.3973,167259.0
2020-03-04 13:10:00,57.36,57.46,57.31,57.46,465227.0,52.3882,52.4795,52.3425,52.4795,465227.0
2020-03-04 13:20:00,57.46,57.52,57.45,57.48,184942.0,52.4795,52.5343,52.4704,52.4978,184942.0
2020-03-04 13:30:00,57.49,57.54,57.43,57.45,229991.0,52.5069,52.5526,52.4521,52.4704,229991.0
2020-03-04 13:40:00,57.45,57.53,57.45,57.52,288909.0,52.4704,52.5434,52.4704,52.5343,288909.0
2020-03-04 13:50:00,57.53,57.57,57.5,57.52,282464.0,52.5434,52.58,52.516,52.5343,282464.0
2020-03-04 14:00:00,57.52,57.56,57.44,57.5,232766.0,52.5343,52.5708,52.4612,52.516,232766.0
2020-03-04 14:10:00,57.5,57.58,57.49,57.57,190318.0,52.516,52.5891,52.5069,52.58,190318.0
2020-03-04 14:20:00,57.56,57.63,57.53,57.62,219144.0,52.5708,52.6348,52.5434,52.6256,219144.0
2020-03-04 14:30:00,57.63,57.66,57.59,57.59,200823.0,52.6348,52.6622,52.5982,52.5982,200823.0
2020-03-04 14:40:00,57.6,57.64,57.55,57.57,206364.0,52.6074,52.6439,52.5617,52.58,206364.0
2020-03-04 14:50:00,57.57,57.61,57.5,57.54,204537.0,52.58,52.6165,52.516,52.5526,204537.0
2020-03-04 15:00:00,57.54,57.66,57.52,57.61,222405.0,52.5526,52.6622,52.5343,52.6165,222405.0
2020-03-04 15:10:00,57.61,57.71,57.57,57.65,267141.0,52.6165,52.7078,52.58,52.653,267141.0
2020-03-04 15:20:00,57.65,57.79,57.64,57.74,259687.0,52.653,52.7809,52.6439,52.7352,259687.0
2020-03-04 15:30:00,57.75,57.82,57.67,57.71,387656.0,52.7444,52.8083,52.6713,52.7078,387656.0
2020-03-04 15:40:00,57.72,57.72,57.63,57.65,372935.0,52.717,52.717,52.6348,52.653,372935.0
2020-03-04 15:50:00,57.65,57.73,57.52,57.54,1102800.0,52.653,52.7261,52.5343,52.5526,1102800.0
2020-03-05 09:30:00,56.78,57.03,56.71,56.98,233160.0,51.8584,52.0868,51.7945,52.0411,233160.0
2020-03-05 09:40:00,56.98,57.01,56.87,56.89,158511.0,52.0411,52.0685,51.9406,51.9589,158511.0
2020-03-05 09:50:00,56.89,56.93,56.75,56.82,191346.0,51.9589,51.9954,51.831,51.895,191346.0
2020-03-05 10:00:00,56.82,56.88,56.78,56.83,108713.0,51.895,51.9498,51.8584,51.9041,108713.0
2020-03-05 10:10:00,56.82,56.97,56.82,56.95,79748.0,51.895,52.032,51.895,52.0137,79748.0
2020-03-05 10:20:00,56.95,57.05,56.89,56.89,171719.0,52.0137,52.105,51.9589,51.9589,171719.0
2020-03-05 10:30:00,56.89,56.92,56.77,56.78,67090.0,51.9589,51.9863,51.8493,51.8584,67090.0
2020-03-05 10:40:00,56.78,56.86,56.75,56.84,55187.0,51.8584,51.9315,51.831,51.9132,55187.0
2020-03-05 10:50:00,56.83,56.91,56.79,56.85,44594.0,51.9041,51.9772,51.8676,51.9224,44594.0
2020-03-05 11:00:00,56.84,57.02,56.82,57.01,82706.0,51.9132,52.0776,51.895,52.0685,82706.0
2020-03-05 11:10:00,57.0,57.07,56.97,57.04,56734.0,52.0594,52.1233,52.032,52.0959,56734.0
2020-03-05 11:20:00,57.05,57.07,56.96,57.0,124949.0,52.105,52.1233,52.0228,52.0594,124949.0
2020-03-05 11:30:00,57.02,57.05,56.9,56.9,88538.0,52.0776,52.105,51.968,51.968,88538.0
2020-03-05 11:40:00,56.91,56.93,56.81,56.82,60716.0,51.9772,51.9954,51.8858,51.895,60716.0
2020-03-05 11:50:00,56.83,56.85,56.74,56.78,67654.0,51.9041,51.9224,51.8219,51.8584,67654.0
2020-03-05 12:00:00,56.79,56.81,56.59,56.62,147515.0,51.8676,51.8858,51.6849,51.7123,147515.0
2020-03-05 12:10:00,56.61,56.64,56.57,56.59,57300.0,51.7032,51.7306,51.6666,51.6849,57300.0
2020-03-05 12:20:00,56.59,56.64,56.56,56.59,94035.0,51.6849,51.7306,51.6575,51.6849,94035.0
2020-03-05 12:30:00,56.58,56.62,56.48,56.5,112694.0,51.6758,51.7123,51.5844,51.6027,112694.0
2020-03-05 12:40:00,56.5,56.5,56.4,56.45,180275.0,51.6027,51.6027,51.5114,51.557,180275.0
2020-03-05 12:50:00,56.46,56.5,56.41,56.48,143303.0,51.5662,51.6027,51.5205,51.5844,143303.0
2020-03-05 13:00:00,56.48,56.54,56.44,56.45,65192.0,51.5844,51.6392,51.5479,51.557,65192.0
2020-03-05 13:10:00,56.46,56.47,56.34,56.41,90754.0,51.5662,51.5753,51.4566,51.5205,90754.0
2020-03-05 13:20:00,56.4,56.5,56.38,56.5,66367.0,51.5114,51.6027,51.4931,51.6027,66367.0
2020-03-05 13:30:00,56.5,56.57,56.46,56.48,124281.0,51.6027,51.6666,51.5662,51.5844,124281.0
2020-03-05 13:40:00,56.48,56.52,56.42,56.52,80715.0,51.5844,51.621,51.5296,51.621,80715.0
2020-03-05 13:50:00,56.5,56.54,56.42,56.5,46925.0,51.6027,51.6392,51.5296,51.6027,46925.0
2020-03-05 14:00:00,56.49,56.49,56.38,56.42,83926.0,51.5936,51.5936,51.4931,51.5296,83926.0
2020-03-05 14:10:00,56.41,56.52,56.39,56.42,50161.0,51.5205,51.621,51.5022,51.5296,50161.0
2020-03-05 14:20:00,56.42,56.43,56.31,56.32,81489.0,51.5296,51.5388,51.4292,51.4383,81489.0
2020-03-05 14:30:00,56.33,56.4,56.27,56.37,108887.0,51.4474,51.5114,51.3926,51.484,108887.0
2020-03-05 14:40:00,56.36,56.38,56.26,56.33,103097.0,51.4748,51.4931,51.3835,51.4474,103097.0
2020-03-05 14:50:00,56.34,56.36,56.26,56.32,122502.0,51.4566,51.4748,51.3835,51.4383,122502.0
2020-03-05 15:00:00,56.31,56.32,56.23,56.27,158589.0,51.4292,51.4383,51.3561,51.3926,158589.0
2020-03-05 15:10:00,56.27,56.31,56.13,56.16,229501.0,51.3926,51.4292,51.2648,51.2922,229501.0
2020-03-05 15:20:00,56.16,56.23,56.06,56.19,136944.0,51.2922,51.3561,51.2009,51.3196,136944.0
2020-03-05 15:30:00,56.19,56.31,56.14,56.18,170091.0,51.3196,51.4292,51.2739,51.3105,170091.0
2020-03-05 15:40:00,56.19,56.32,56.06,56.21,316440.0,51.3196,51.4383,51.2009,51.3379,316440.0
2020-03-05 15:50:00,56.22,56.4,56.15,56.29,679107.0,51.347,51.5114,51.2831,51.4109,679107.0
2020-03-06 09:30:00,55.38,55.47,55.24,55.39,381423.0,50.5798,50.662,50.4519,50.5889,381423.0
2020-03-06 09:40:00,55.38,55.44,55.29,55.3,250513.0,50.5798,50.6346,50.4976,50.5067,250513.0
2020-03-06 09:50:00,55.3,55.42,55.22,55.36,209992.0,50.5067,50.6163,50.4337,50.5615,209992.0
2020-03-06 10:00:00,55.35,55.46,55.29,55.32,174894.0,50.5524,50.6529,50.4976,50.525,174894.0
2020-03-06 10:10:00,55.32,55.47,55.3,55.4,165523.0,50.525,50.662,50.5067,50.5981,165523.0
2020-03-06 10:20:00,55.4,55.59,55.35,55.57,387039.0,50.5981,50.7716,50.5524,50.7533,387039.0
2020-03-06 10:30:00,55.56,55.65,55.4,55.5,186481.0,50.7442,50.8264,50.5981,50.6894,186481.0
2020-03-06 10:40:00,55.5,55.62,55.44,55.59,149471.0,50.6894,50.799,50.6346,50.7716,149471.0
2020-03-06 10:50:00,55.6,55.63,55.51,55.6,106079.0,50.7807,50.8081,50.6985,50.7807,106079.0
2020-03-06 11:00:00,55.61,55.61,55.34,55.39,114523.0,50.7899,50.7899,50.5433,50.5889,114523.0
2020-03-06 11:10:00,55.38,55.41,55.32,55.37,127949.0,50.5798,50.6072,50.525,50.5707,127949.0
2020-03-06 11:20:00,55.35,55.4,55.26,55.32,147592.0,50.5524,50.5981,50.4702,50.525,147592.0
2020-03-06 11:30:00,55.33,55.46,55.32,55.41,131218.0,50.5341,50.6529,50.525,50.6072,131218.0
2020-03-06 11:40:00,55.41,55.42,55.24,55.24,62326.0,50.6072,50.6163,50.4519,50.4519,62326.0
2020-03-06 11:50:00,55.23,55.32,55.23,55.29,80474.0,50.4428,50.525,50.4428,50.4976,80474.0
2020-03-06 12:00:00,55.3,55.31,55.2,55.2,44503.0,50.5067,50.5159,50.4154,50.4154,44503.0
2020-03-06 12:10:00,55.18,55.23,55.15,55.16,84814.0,50.3971,50.4428,50.3697,50.3789,84814.0
2020-03-06 12:20:00,55.15,55.23,55.15,55.2,56948.0,50.3697,50.4428,50.3697,50.4154,56948.0
2020-03-06 12:30:00,55.19,55.38,55.19,55.35,103040.0,50.4063,50.5798,50.4063,50.5524,103040.0
2020-03-06 12:40:00,55.34,55.43,55.32,55.33,105075.0,50.5433,50.6255,50.525,50.5341,105075.0
2020-03-06 12:50:00,55.31,55.34,55.28,55.31,31064.0,50.5159,50.5433,50.4885,50.5159,31064.0
2020-03-06 13:00:00,55.3,55.35,55.27,55.29,48745.0,50.5067,50.5524,50.4793,50.4976,48745.0
2020-03-06 13:10:00,55.3,55.34,55.27,55.31,30643.0,50.5067,50.5433,50.4793,50.5159,30643.0
2020-03-06 13:20:00,55.32,55.46,55.32,55.36,54078.0,50.525,50.6529,50.525,50.5615,54078.0
2020-03-06 13:30:00,55.35,55.41,55.32,55.4,47383.0,50.5524,50.6072,50.525,50.5981,47383.0
2020-03-06 13:40:00,55.4,55.43,55.29,55.3,44786.0,50.5981,50.6255,50.4976,50.5067,44786.0
2020-03-06 13:50:00,55.31,55.34,55.24,55.26,50344.0,50.5159,50.5433,50.4519,50.4702,50344.0
2020-03-06 14:00:00,55.27,55.29,55.21,55.21,64842.0,50.4793,50.4976,50.4245,50.4245,64842.0
2020-03-06 14:10:00,55.21,55.27,55.2,55.26,53473.0,50.4245,50.4793,50.4154,50.4702,53473.0
2020-03-06 14:20:00,55.25,55.35,55.23,55.31,79627.0,50.4611,50.5524,50.4428,50.5159,79627.0
2020-03-06 14:30:00,55.32,55.33,55.14,55.15,79131.0,50.525,50.5341,50.3606,50.3697,79131.0
2020-03-06 14:40:00,55.16,55.23,55.13,55.16,79141.0,50.3789,50.4428,50.3515,50.3789,79141.0
2020-03-06 14:50:00,55.15,55.25,55.14,55.21,90143.0,50.3697,50.4611,50.3606,50.4245,90143.0
2020-03-06 15:00:00,55.2,55.24,55.11,55.14,150766.0,50.4154,50.4519,50.3332,50.3606,150766.0
2020-03-06 15:10:00,55.14,55.41,55.14,55.35,268107.0,50.3606,50.6072,50.3606,50.5524,268107.0
2020-03-06 15:20:00,55.36,55.38,55.18,55.18,149897.0,50.5615,50.5798,50.3971,50.3971,149897.0
2020-03-06 15:30:00,55.18,55.49,55.15,55.32,253641.0,50.3971,50.6803,50.3697,50.525,253641.0
2020-03-06 15:40:00,55.32,55.46,55.26,55.42,307230.0,50.525,50.6529,50.4702,50.6163,307230.0
2020-03-06 15:50:00,55.41,55.71,55.38,55.53,604675.0,50.6072,50.8812,50.5798,50.7168,604675.0
2020-03-09 09:30:00,51.54,51.87,51.46,51.68,82381.0,47.0726,47.374,46.9996,47.2005,82381.0
2020-03-09 09:40:00,51.66,51.68,51.37,51.47,1505.0,47.1822,47.2005,46.9174,47.0087,1505.0
2020-03-09 09:50:00,51.39,52.3,51.39,52.19,136993.0,46.9356,47.7668,46.9356,47.6663,136993.0
2020-03-09 10:00:00,52.19,52.49,52.15,52.44,317255.0,47.6663,47.9403,47.6298,47.8946,317255.0
2020-03-09 10:10:00,52.45,52.54,52.33,52.49,238128.0,47.9038,47.986,47.7942,47.9403,238128.0
2020-03-09 10:20:00,52.49,52.51,52.34,52.46,188107.0,47.9403,47.9586,47.8033,47.9129,188107.0
2020-03-09 10:30:00,52.45,52.49,52.29,52.39,170322.0,47.9038,47.9403,47.7576,47.849,170322.0
2020-03-09 10:40:00,52.39,52.46,52.35,52.36,148814.0,47.849,47.9129,47.8124,47.8216,148814.0
2020-03-09 10:50:00,52.36,52.36,52.15,52.19,153567.0,47.8216,47.8216,47.6298,47.6663,153567.0
2020-03-09 11:00:00,52.18,52.24,52.0,52.05,195716.0,47.6572,47.712,47.4928,47.5384,195716.0
2020-03-09 11:10:00,52.05,52.36,52.04,52.33,155550.0,47.5384,47.8216,47.5293,47.7942,155550.0
2020-03-09 11:20:00,52.32,52.47,52.29,52.4,181343.0,47.785,47.922,47.7576,47.8581,181343.0
2020-03-09 11:30:00,52.4,52.7,52.29,52.68,227472.0,47.8581,48.1321,47.7576,48.1138,227472.0
2020-03-09 11:40:00,52.69,52.86,52.61,52.84,225053.0,48.123,48.2782,48.0499,48.26,225053.0
2020-03-09 11:50:00,52.83,52.83,52.68,52.7,139638.0,48.2508,48.2508,48.1138,48.1321,139638.0
2020-03-09 12:00:00,52.69,52.97,52.58,52.94,254939.0,48.123,48.3787,48.0225,48.3513,254939.0
2020-03-09 12:10:00,52.94,52.96,52.62,52.64,72473.0,48.3513,48.3696,48.059,48.0773,72473.0
2020-03-09 12:20:00,52.63,52.69,52.41,52.42,78024.0,48.0682,48.123,47.8672,47.8764,78024.0
2020-03-09 12:30:00,52.42,52.5,52.22,52.35,94292.0,47.8764,47.9494,47.6937,47.8124,94292.0
2020-03-09 12:40:00,52.37,52.38,52.09,52.11,116571.0,47.8307,47.8398,47.575,47.5932,116571.0
2020-03-09 12:50:00,52.1,52.27,52.09,52.22,98384.0,47.5841,47.7394,47.575,47.6937,98384.0
2020-03-09 13:00:00,52.21,52.36,52.11,52.2,171533.0,47.6846,47.8216,47.5932,47.6754,171533.0
2020-03-09 13:10:00,52.2,52.39,52.19,52.27,125489.0,47.6754,47.849,47.6663,47.7394,125489.0
2020-03-09 13:20:00,52.27,52.33,52.2,52.28,157619.0,47.7394,47.7942,47.6754,47.7485,157619.0
2020-03-09 13:30:00,52.3,52.33,52.23,52.28,57427.0,47.7668,47.7942,47.7028,47.7485,57427.0
2020-03-09 13:40:00,52.29,52.34,52.18,52.31,175846.0,47.7576,47.8033,47.6572,47.7759,175846.0
2020-03-09 13:50:00,52.3,52.3,52.11,52.16,92622.0,47.7668,47.7668,47.5932,47.6389,92622.0
2020-03-09 14:00:00,52.16,52.22,52.06,52.12,271195.0,47.6389,47.6937,47.5476,47.6024,271195.0
2020-03-09 14:10:00,52.12,52.42,52.12,52.34,217013.0,47.6024,47.8764,47.6024,47.8033,217013.0
2020-03-09 14:20:00,52.35,52.43,52.3,52.33,114541.0,47.8124,47.8855,47.7668,47.7942,114541.0
2020-03-09 14:30:00,52.32,52.53,52.26,52.46,172498.0,47.785,47.9768,47.7302,47.9129,172498.0
2020-03-09 14:40:00,52.48,52.48,52.31,52.37,151309.0,47.9312,47.9312,47.7759,47.8307,151309.0
2020-03-09 14:50:00,52.37,52.59,52.36,52.48,171718.0,47.8307,48.0316,47.8216,47.9312,171718.0
2020-03-09 15:00:00,52.49,52.69,52.48,52.58,245455.0,47.9403,48.123,47.9312,48.0225,245455.0
2020-03-09 15:10:00,52.55,52.63,52.45,52.54,300457.0,47.9951,48.0682,47.9038,47.986,300457.0
2020-03-09 15:20:00,52.53,52.76,52.48,52.71,258682.0,47.9768,48.1869,47.9312,48.1412,258682.0
2020-03-09 15:30:00,52.7,52.76,52.65,52.75,328131.0,48.1321,48.1869,48.0864,48.1778,328131.0
2020-03-09 15:40:00,52.75,52.81,52.61,52.62,653098.0,48.1778,48.2326,48.0499,48.059,653098.0
2020-03-09 15:50:00,52.61,52.62,52.45,52.5,1281591.0,48.0499,48.059,47.9038,47.9494,1281591.0
2020-03-10 09:30:00,54.25,54.33,54.06,54.14,438217.0,49.5477,49.6208,49.3742,49.4473,438217.0
2020-03-10 09:40:00,54.14,54.15,53.99,54.09,306361.0,49.4473,49.4564,49.3103,49.4016,306361.0
2020-03-10 09:50:00,54.08,54.15,53.97,54.09,244355.0,49.3925,49.4564,49.292,49.4016,244355.0
2020-03-10 10:00:00,54.09,54.27,54.04,54.25,202597.0,49.4016,49.566,49.3559,49.5477,202597.0
2020-03-10 10:10:00,54.26,54.3,54.18,54.2,190759.0,49.5569,49.5934,49.4838,49.5021,190759.0
2020-03-10 10:20:00,54.21,54.3,54.11,54.12,177233.0,49.5112,49.5934,49.4199,49.429,177233.0
2020-03-10 10:30:00,54.12,54.15,53.95,53.96,175146.0,49.429,49.4564,49.2737,49.2829,175146.0
2020-03-10 10:40:00,53.96,53.99,53.75,53.75,219622.0,49.2829,49.3103,49.0911,49.0911,219622.0
2020-03-10 10:50:00,53.74,53.8,53.58,53.59,162863.0,49.0819,49.1367,48.9358,48.9449,162863.0
2020-03-10 11:00:00,53.59,53.7,53.54,53.67,138759.0,48.9449,49.0454,48.8993,49.018,138759.0
2020-03-10 11:10:00,53.67,53.68,53.41,53.41,145505.0,49.018,49.0271,48.7805,48.7805,145505.0
2020-03-10 11:20:00,53.42,53.44,53.16,53.25,138981.0,48.7897,48.8079,48.5522,48.6344,138981.0
2020-03-10 11:30:00,53.24,53.29,53.08,53.16,214130.0,48.6253,48.6709,48.4792,48.5522,214130.0
2020-03-10 11:40:00,53.17,53.41,53.06,53.33,332682.0,48.5614,48.7805,48.4609,48.7075,332682.0
2020-03-10 11:50:00,53.33,53.38,53.16,53.27,189028.0,48.7075,48.7531,48.5522,48.6527,189028.0
2020-03-10 12:00:00,53.28,53.54,53.28,53.45,191196.0,48.6618,48.8993,48.6618,48.8171,191196.0
2020-03-10 12:10:00,53.45,53.74,53.45,53.66,194431.0,48.8171,49.0819,48.8171,49.0089,194431.0
2020-03-10 12:20:00,53.67,53.67,53.4,53.43,160975.0,49.018,49.018,48.7714,48.7988,160975.0
2020-03-10 12:30:00,53.43,53.45,53.25,53.42,303034.0,48.7988,48.8171,48.6344,48.7897,303034.0
2020-03-10 12:40:00,53.43,53.56,53.31,53.48,158466.0,48.7988,48.9175,48.6892,48.8445,158466.0
2020-03-10 12:50:00,53.48,53.64,53.43,53.56,113411.0,48.8445,48.9906,48.7988,48.9175,113411.0
2020-03-10 13:00:00,53.56,53.72,53.43,53.72,246522.0,48.9175,49.0637,48.7988,49.0637,246522.0
2020-03-10 13:10:00,53.72,53.88,53.62,53.85,202861.0,49.0637,49.2098,48.9723,49.1824,202861.0
2020-03-10 13:20:00,53.85,53.93,53.76,53.8,240682.0,49.1824,49.2555,49.1002,49.1367,240682.0
2020-03-10 13:30:00,53.8,53.88,53.71,53.77,240620.0,49.1367,49.2098,49.0545,49.1093,240620.0
2020-03-10 13:40:00,53.78,53.83,53.66,53.68,183314.0,49.1185,49.1641,49.0089,49.0271,183314.0
2020-03-10 13:50:00,53.68,53.72,53.55,53.62,151786.0,49.0271,49.0637,48.9084,48.9723,151786.0
2020-03-10 14:00:00,53.63,53.74,53.51,53.73,147942.0,48.9815,49.0819,48.8719,49.0728,147942.0
2020-03-10 14:10:00,53.72,53.85,53.69,53.82,180557.0,49.0637,49.1824,49.0363,49.155,180557.0
2020-03-10 14:20:00,53.83,53.88,53.7,53.85,186293.0,49.1641,49.2098,49.0454,49.1824,186293.0
2020-03-10 14:30:00,53.85,53.97,53.82,53.91,165522.0,49.1824,49.292,49.155,49.2372,165522.0
2020-03-10 14:40:00,53.91,54.24,53.9,54.22,363568.0,49.2372,49.5386,49.2281,49.5203,363568.0
2020-03-10 14:50:00,54.22,54.23,54.12,54.2,402959.0,49.5203,49.5295,49.429,49.5021,402959.0
2020-03-10 15:00:00,54.2,54.44,54.19,54.4,343693.0,49.5021,49.7213,49.4929,49.6847,343693.0
2020-03-10 15:10:00,54.41,54.64,54.4,54.64,253577.0,49.6939,49.9039,49.6847,49.9039,253577.0
2020-03-10 15:20:00,54.63,54.71,54.56,54.56,340068.0,49.8948,49.9679,49.8309,49.8309,340068.0
2020-03-10 15:30:00,54.57,54.72,54.51,54.7,334809.0,49.84,49.977,49.7852,49.9587,334809.0
2020-03-10 15:40:00,54.69,54.72,54.59,54.65,459519.0,49.9496,49.977,49.8583,49.9131,459519.0
2020-03-10 15:50:00,54.65,54.75,54.62,54.72,730455.0,49.9131,50.0044,49.8857,49.977,730455.0
2020-03-11 09:30:00,52.62,52.69,52.51,52.55,265677.0,48.059,48.123,47.9586,47.9951,265677.0
2020-03-11 09:40:00,52.55,52.67,52.5,52.55,297916.0,47.9951,48.1047,47.9494,47.9951,297916.0
2020-03-11 09:50:00,52.55,52.69,52.52,52.65,191789.0,47.9951,48.123,47.9677,48.0864,191789.0
2020-03-11 10:00:00,52.65,52.79,52.58,52.74,189660.0,48.0864,48.2143,48.0225,48.1686,189660.0
2020-03-11 10:10:00,52.74,52.79,52.67,52.73,83263.0,48.1686,48.2143,48.1047,48.1595,83263.0
2020-03-11 10:20:00,52.73,52.74,52.58,52.62,80873.0,48.1595,48.1686,48.0225,48.059,80873.0
2020-03-11 10:30:00,52.61,52.67,52.52,52.58,116215.0,48.0499,48.1047,47.9677,48.0225,116215.0
2020-03-11 10:40:00,52.56,52.64,52.49,52.52,101880.0,48.0042,48.0773,47.9403,47.9677,101880.0
2020-03-11 10:50:00,52.51,52.56,52.41,52.49,95686.0,47.9586,48.0042,47.8672,47.9403,95686.0
2020-03-11 11:00:00,52.49,52.61,52.39,52.5,127945.0,47.9403,48.0499,47.849,47.9494,127945.0
2020-03-11 11:10:00,52.49,52.52,52.42,52.42,83931.0,47.9403,47.9677,47.8764,47.8764,83931.0
2020-03-11 11:20:00,52.43,52.45,52.34,52.39,110974.0,47.8855,47.9038,47.8033,47.849,110974.0
2020-03-11 11:30:00,52.4,52.49,52.34,52.48,127398.0,47.8581,47.9403,47.8033,47.9312,127398.0
2020-03-11 11:40:00,52.47,52.62,52.42,52.49,721009.0,47.922,48.059,47.8764,47.9403,721009.0
2020-03-11 11:50:00,52.49,52.62,52.48,52.59,113179.0,47.9403,48.059,47.9312,48.0316,113179.0
2020-03-11 12:00:00,52.59,52.73,52.48,52.71,93233.0,48.0316,48.1595,47.9312,48.1412,93233.0
2020-03-11 12:10:00,52.72,52.9,52.72,52.84,81880.0,48.1504,48.3148,48.1504,48.26,81880.0
2020-03-11 12:20:00,52.85,52.87,52.66,52.7,152999.0,48.2691,48.2874,48.0956,48.1321,152999.0
2020-03-11 12:30:00,52.7,52.72,52.54,52.55,113290.0,48.1321,48.1504,47.986,47.9951,113290.0
2020-03-11 12:40:00,52.54,52.56,52.42,52.43,184035.0,47.986,48.0042,47.8764,47.8855,184035.0
2020-03-11 12:50:00,52.44,52.53,52.38,52.45,105822.0,47.8946,47.9768,47.8398,47.9038,105822.0
2020-03-11 13:00:00,52.44,52.45,52.24,52.24,111706.0,47.8946,47.9038,47.712,47.712,111706.0
2020-03-11 13:10:00,52.25,52.33,52.21,52.29,143756.0,47.7211,47.7942,47.6846,47.7576,143756.0
2020-03-11 13:20:00,52.29,52.4,52.26,52.39,113645.0,47.7576,47.8581,47.7302,47.849,113645.0
2020-03-11 13:30:00,52.39,52.43,52.3,52.3,60772.0,47.849,47.8855,47.7668,47.7668,60772.0
2020-03-11 13:40:00,52.3,52.34,52.16,52.3,100619.0,47.7668,47.8033,47.6389,47.7668,100619.0
2020-03-11 13:50:00,52.3,52.37,52.19,52.28,142711.0,47.7668,47.8307,47.6663,47.7485,142711.0
2020-03-11 14:00:00,52.28,52.31,52.1,52.15,114762.0,47.7485,47.7759,47.5841,47.6298,114762.0
2020-03-11 14:10:00,52.14,52.18,52.09,52.1,64585.0,47.6206,47.6572,47.575,47.5841,64585.0
2020-03-11 14:20:00,52.1,52.12,51.95,51.96,108040.0,47.5841,47.6024,47.4471,47.4562,108040.0
2020-03-11 14:30:00,51.96,52.08,51.93,52.02,189455.0,47.4562,47.5658,47.4288,47.511,189455.0
2020-03-11 14:40:00,52.01,52.09,51.92,51.99,187527.0,47.5019,47.575,47.4197,47.4836,187527.0
2020-03-11 14:50:00,51.98,52.04,51.92,51.95,153362.0,47.4745,47.5293,47.4197,47.4471,153362.0
2020-03-11 15:00:00,51.94,51.99,51.71,51.73,341200.0,47.438,47.4836,47.2279,47.2462,341200.0
2020-03-11 15:10:00,51.73,51.77,51.61,51.68,237764.0,47.2462,47.2827,47.1366,47.2005,237764.0
2020-03-11 15:20:00,51.68,51.71,51.58,51.69,317177.0,47.2005,47.2279,47.1092,47.2096,317177.0
2020-03-11 15:30:00,51.69,52.04,51.68,51.99,499995.0,47.2096,47.5293,47.2005,47.4836,499995.0
2020-03-11 15:40:00,52.0,52.16,51.98,52.15,356475.0,47.4928,47.6389,47.4745,47.6298,356475.0
2020-03-11 15:50:00,52.14,52.14,52.01,52.05,737332.0,47.6206,47.6206,47.5019,47.5384,737332.0
2020-03-12 09:30:00,47.39,47.53,47.0,47.12,160918.0,43.2823,43.4102,42.9262,43.0358,160918.0
2020-03-12 09:40:00,47.12,47.12,47.12,47.12,0.0,43.0358,43.0358,43.0358,43.0358,0.0
2020-03-12 09:50:00,47.0,47.34,46.21,47.19,305562.0,42.9262,43.2367,42.2046,43.0997,305562.0
2020-03-12 10:00:00,47.19,47.19,46.6,46.63,589096.0,43.0997,43.0997,42.5608,42.5882,589096.0
2020-03-12 10:10:00,46.63,46.81,46.5,46.54,229428.0,42.5882,42.7526,42.4695,42.506,229428.0
2020-03-12 10:20:00,46.54,46.64,46.38,46.44,266290.0,42.506,42.5974,42.3599,42.4147,266290.0
2020-03-12 10:30:00,46.45,46.71,46.42,46.61,333833.0,42.4238,42.6613,42.3964,42.57,333833.0
2020-03-12 10:40:00,46.61,46.7,46.54,46.59,213827.0,42.57,42.6522,42.506,42.5517,213827.0
2020-03-12 10:50:00,46.59,46.91,46.56,46.7,168384.0,42.5517,42.844,42.5243,42.6522,168384.0
2020-03-12 11:00:00,46.7,46.71,46.45,46.45,115694.0,42.6522,42.6613,42.4238,42.4238,115694.0
2020-03-12 11:10:00,46.45,46.48,46.41,46.41,105989.0,42.4238,42.4512,42.3873,42.3873,105989.0
2020-03-12 11:20:00,46.41,46.42,46.4,46.41,160921.0,42.3873,42.3964,42.3782,42.3873,160921.0
2020-03-12 11:30:00,46.4,46.41,46.06,46.07,191461.0,42.3782,42.3873,42.0676,42.0768,191461.0
2020-03-12 11:40:00,46.07,46.07,45.4,45.41,156749.0,42.0768,42.0768,41.4648,41.474,156749.0
2020-03-12 11:50:00,45.41,45.41,45.11,45.39,363230.0,41.474,41.474,41.2,41.4557,363230.0
2020-03-12 12:00:00,45.39,45.39,45.16,45.27,227190.0,41.4557,41.4557,41.2456,41.3461,227190.0
2020-03-12 12:10:00,45.27,45.29,45.19,45.29,254874.0,41.3461,41.3644,41.273,41.3644,254874.0
2020-03-12 12:20:00,45.28,45.72,45.28,45.65,121409.0,41.3552,41.7571,41.3552,41.6932,121409.0
2020-03-12 12:30:00,45.64,45.65,45.27,45.37,134148.0,41.684,41.6932,41.3461,41.4374,134148.0
2020-03-12 12:40:00,45.36,45.37,45.0,45.01,90027.0,41.4283,41.4374,41.0995,41.1086,90027.0
2020-03-12 12:50:00,45.01,46.5,45.0,46.42,336202.0,41.1086,42.4695,41.0995,42.3964,336202.0
2020-03-12 13:00:00,46.41,47.38,46.4,47.2,272512.0,42.3873,43.2732,42.3782,43.1088,272512.0
2020-03-12 13:10:00,47.2,47.33,46.76,46.82,228882.0,43.1088,43.2275,42.707,42.7618,228882.0
2020-03-12 13:20:00,46.82,46.87,46.7,46.75,267272.0,42.7618,42.8074,42.6522,42.6978,267272.0
2020-03-12 13:30:00,46.75,46.79,45.99,46.0,145176.0,42.6978,42.7344,42.0037,42.0128,145176.0
2020-03-12 13:40:00,45.99,46.36,45.9,46.22,160507.0,42.0037,42.3416,41.9215,42.2138,160507.0
2020-03-12 13:50:00,46.22,46.74,46.16,46.74,168395.0,42.2138,42.6887,42.159,42.6887,168395.0
2020-03-12 14:00:00,46.75,46.98,46.65,46.92,177815.0,42.6978,42.9079,42.6065,42.8531,177815.0
2020-03-12 14:10:00,46.92,46.92,46.7,46.71,158747.0,42.8531,42.8531,42.6522,42.6613,158747.0
2020-03-12 14:20:00,46.71,46.87,46.56,46.7,284516.0,42.6613,42.8074,42.5243,42.6522,284516.0
2020-03-12 14:30:00,46.7,46.71,46.54,46.55,199422.0,42.6522,42.6613,42.506,42.5152,199422.0
2020-03-12 14:40:00,46.55,46.69,46.48,46.65,145971.0,42.5152,42.643,42.4512,42.6065,145971.0
2020-03-12 14:50:00,46.65,46.78,46.5,46.59,183287.0,42.6065,42.7252,42.4695,42.5517,183287.0
2020-03-12 15:00:00,46.59,46.78,46.27,46.73,250287.0,42.5517,42.7252,42.2594,42.6796,250287.0
2020-03-12 15:10:00,46.72,46.8,46.63,46.66,365755.0,42.6704,42.7435,42.5882,42.6156,365755.0
2020-03-12 15:20:00,46.66,46.76,46.64,46.68,411051.0,42.6156,42.707,42.5974,42.6339,411051.0
2020-03-12 15:30:00,46.68,46.76,46.67,46.72,418847.0,42.6339,42.707,42.6248,42.6704,418847.0
2020-03-12 15:40:00,46.72,46.83,46.71,46.83,512201.0,42.6704,42.7709,42.6613,42.7709,512201.0
2020-03-12 15:50:00,46.83,46.83,46.62,46.64,753219.0,42.7709,42.7709,42.5791,42.5974,753219.0
2020-03-13 09:30:00,50.14,50.44,49.29,49.3,321273.0,45.794,46.068,45.0177,45.0268,321273.0
2020-03-13 09:40:00,49.26,49.58,49.06,49.51,416170.0,44.9903,45.2825,44.8076,45.2186,416170.0
2020-03-13 09:50:00,49.52,49.52,49.13,49.3,213553.0,45.2277,45.2277,44.8715,45.0268,213553.0
2020-03-13 10:00:00,49.29,49.41,49.25,49.33,163327.0,45.0177,45.1273,44.9811,45.0542,163327.0
2020-03-13 10:10:00,49.31,49.5,49.13,49.44,126239.0,45.0359,45.2095,44.8715,45.1547,126239.0
2020-03-13 10:20:00,49.43,49.65,49.36,49.37,115105.0,45.1455,45.3465,45.0816,45.0907,115105.0
2020-03-13 10:30:00,49.36,49.4,49.15,49.15,107644.0,45.0816,45.1181,44.8898,44.8898,107644.0
2020-03-13 10:40:00,49.15,49.17,48.78,48.84,111450.0,44.8898,44.9081,44.5519,44.6067,111450.0
2020-03-13 10:50:00,48.83,48.92,48.57,48.58,43631.0,44.5975,44.6797,44.3601,44.3692,43631.0
2020-03-13 11:00:00,48.57,48.7,48.54,48.64,245461.0,44.3601,44.4788,44.3327,44.424,245461.0
2020-03-13 11:10:00,48.63,48.63,48.37,48.4,83571.0,44.4149,44.4149,44.1774,44.2048,83571.0
2020-03-13 11:20:00,48.4,48.52,48.39,48.47,50646.0,44.2048,44.3144,44.1957,44.2687,50646.0
2020-03-13 11:30:00,48.46,48.47,48.06,48.07,247385.0,44.2596,44.2687,43.8943,43.9034,247385.0
2020-03-13 11:40:00,48.07,48.07,47.71,47.75,81807.0,43.9034,43.9034,43.5746,43.6111,81807.0
2020-03-13 11:50:00,47.76,48.49,47.76,48.23,132213.0,43.6203,44.287,43.6203,44.0495,132213.0
2020-03-13 12:00:00,48.24,48.33,47.92,48.28,155017.0,44.0587,44.1409,43.7664,44.0952,155017.0
2020-03-13 12:10:00,48.28,48.55,48.18,48.5,160006.0,44.0952,44.3418,44.0039,44.2961,160006.0
2020-03-13 12:20:00,48.5,48.58,48.29,48.42,133366.0,44.2961,44.3692,44.1043,44.2231,133366.0
2020-03-13 12:30:00,48.4,48.91,48.39,48.62,160070.0,44.2048,44.6706,44.1957,44.4057,160070.0
2020-03-13 12:40:00,48.63,48.87,48.6,48.8,280426.0,44.4149,44.6341,44.3875,44.5701,280426.0
2020-03-13 12:50:00,48.8,49.03,48.71,48.74,108378.0,44.5701,44.7802,44.4879,44.5153,108378.0
2020-03-13 13:00:00,48.75,48.84,48.56,48.57,88488.0,44.5245,44.6067,44.3509,44.3601,88488.0
2020-03-13 13:10:00,48.58,48.8,48.57,48.76,188847.0,44.3692,44.5701,44.3601,44.5336,188847.0
2020-03-13 13:20:00,48.76,49.03,48.71,48.97,198480.0,44.5336,44.7802,44.4879,44.7254,198480.0
2020-03-13 13:30:00,48.97,49.05,48.69,48.85,102896.0,44.7254,44.7985,44.4697,44.6158,102896.0
2020-03-13 13:40:00,48.84,49.02,48.83,49.02,83828.0,44.6067,44.7711,44.5975,44.7711,83828.0
2020-03-13 13:50:00,49.02,49.15,48.95,48.98,85256.0,44.7711,44.8898,44.7071,44.7345,85256.0
2020-03-13 14:00:00,48.98,48.98,48.52,48.66,155950.0,44.7345,44.7345,44.3144,44.4423,155950.0
2020-03-13 14:10:00,48.68,48.76,48.58,48.58,82707.0,44.4605,44.5336,44.3692,44.3692,82707.0
2020-03-13 14:20:00,48.58,48.64,48.35,48.37,94309.0,44.3692,44.424,44.1591,44.1774,94309.0
2020-03-13 14:30:00,48.38,48.41,48.21,48.23,63161.0,44.1865,44.2139,44.0313,44.0495,63161.0
2020-03-13 14:40:00,48.24,48.57,48.18,48.41,99991.0,44.0587,44.3601,44.0039,44.2139,99991.0
2020-03-13 14:50:00,48.39,48.64,48.38,48.63,54428.0,44.1957,44.424,44.1865,44.4149,54428.0
2020-03-13 15:00:00,48.63,48.89,48.55,48.75,82405.0,44.4149,44.6523,44.3418,44.5245,82405.0
2020-03-13 15:10:00,48.75,48.89,48.48,48.8,77874.0,44.5245,44.6523,44.2779,44.5701,77874.0
2020-03-13 15:20:00,48.8,48.94,48.72,48.88,69979.0,44.5701,44.698,44.4971,44.6432,69979.0
2020-03-13 15:30:00,48.89,49.02,48.25,48.87,173378.0,44.6523,44.7711,44.0678,44.6341,173378.0
2020-03-13 15:40:00,48.86,49.34,48.85,49.22,243434.0,44.6249,45.0633,44.6158,44.9537,243434.0
2020-03-13 15:50:00,49.22,49.82,49.22,49.82,611947.0,44.9537,45.5017,44.9537,45.5017,611947.0
2020-03-16 09:30:00,43.25,43.25,43.25,43.25,26560.0,39.5012,39.5012,39.5012,39.5012,26560.0
2020-03-16 09:40:00,43.13,43.71,42.91,43.48,155740.0,39.3916,39.9213,39.1907,39.7113,155740.0
2020-03-16 09:50:00,43.31,43.9,42.86,43.72,364666.0,39.556,40.0949,39.145,39.9305,364666.0
2020-03-16 10:00:00,43.74,43.76,43.27,43.55,397937.0,39.9487,39.967,39.5195,39.7752,397937.0
2020-03-16 10:10:00,43.63,43.76,43.25,43.3,283308.0,39.8483,39.967,39.5012,39.5469,283308.0
2020-03-16 10:20:00,43.3,43.79,43.25,43.64,368866.0,39.5469,39.9944,39.5012,39.8574,368866.0
2020-03-16 10:30:00,43.64,44.12,43.58,44.09,584770.0,39.8574,40.2958,39.8026,40.2684,584770.0
2020-03-16 10:40:00,44.09,44.33,44.01,44.15,439619.0,40.2684,40.4876,40.1953,40.3232,439619.0
2020-03-16 10:50:00,44.15,44.24,43.97,44.04,596511.0,40.3232,40.4054,40.1588,40.2227,596511.0
2020-03-16 11:00:00,44.03,44.17,43.92,44.16,607949.0,40.2136,40.3414,40.1131,40.3323,607949.0
2020-03-16 11:10:00,44.16,44.47,44.12,44.44,681308.0,40.3323,40.6154,40.2958,40.588,681308.0
2020-03-16 11:20:00,44.45,44.66,44.43,44.59,664385.0,40.5972,40.789,40.5789,40.725,664385.0
2020-03-16 11:30:00,44.59,44.8,44.29,44.55,494728.0,40.725,40.9168,40.451,40.6885,494728.0
2020-03-16 11:40:00,44.56,44.6,44.22,44.32,441823.0,40.6976,40.7342,40.3871,40.4784,441823.0
2020-03-16 11:50:00,44.31,44.4,44.04,44.26,806675.0,40.4693,40.5515,40.2227,40.4236,806675.0
2020-03-16 12:00:00,44.27,44.44,44.15,44.26,428311.0,40.4328,40.588,40.3232,40.4236,428311.0
2020-03-16 12:10:00,44.26,44.3,43.78,43.79,392557.0,40.4236,40.4602,39.9853,39.9944,392557.0
2020-03-16 12:20:00,43.78,43.88,43.65,43.69,455087.0,39.9853,40.0766,39.8665,39.9031,455087.0
2020-03-16 12:30:00,43.69,43.81,43.57,43.59,416794.0,39.9031,40.0127,39.7935,39.8117,416794.0
2020-03-16 12:40:00,43.59,43.66,43.29,43.31,391480.0,39.8117,39.8757,39.5377,39.556,391480.0
2020-03-16 12:50:00,43.3,43.31,42.93,42.97,419834.0,39.5469,39.556,39.2089,39.2455,419834.0
2020-03-16 13:00:00,42.97,43.15,42.88,42.91,389871.0,39.2455,39.4099,39.1633,39.1907,389871.0
2020-03-16 13:10:00,42.91,43.31,42.89,43.04,407607.0,39.1907,39.556,39.1724,39.3094,407607.0
2020-03-16 13:20:00,43.04,43.11,42.93,42.97,405619.0,39.3094,39.3733,39.2089,39.2455,405619.0
2020-03-16 13:30:00,42.97,42.99,42.85,42.9,378479.0,39.2455,39.2637,39.1359,39.1815,378479.0
2020-03-16 13:40:00,42.9,42.91,42.8,42.86,418644.0,39.1815,39.1907,39.0902,39.145,418644.0
2020-03-16 13:50:00,42.86,42.89,42.73,42.73,362987.0,39.145,39.1724,39.0263,39.0263,362987.0
2020-03-16 14:00:00,42.72,42.82,42.59,42.7,344932.0,39.0171,39.1085,38.8984,38.9989,344932.0
2020-03-16 14:10:00,42.7,42.74,42.58,42.59,305421.0,38.9989,39.0354,38.8893,38.8984,305421.0
2020-03-16 14:20:00,42.6,42.62,42.47,42.61,316096.0,38.9075,38.9258,38.7888,38.9167,316096.0
2020-03-16 14:30:00,42.62,43.1,42.57,42.76,341415.0,38.9258,39.3642,38.8801,39.0537,341415.0
2020-03-16 14:40:00,42.76,42.77,42.42,42.42,354624.0,39.0537,39.0628,38.7431,38.7431,354624.0
2020-03-16 14:50:00,42.42,42.57,42.24,42.49,387839.0,38.7431,38.8801,38.5787,38.8071,387839.0
2020-03-16 15:00:00,42.5,42.61,42.21,42.28,374531.0,38.8162,38.9167,38.5513,38.6153,374531.0
2020-03-16 15:10:00,42.28,42.59,42.27,42.41,359499.0,38.6153,38.8984,38.6061,38.734,359499.0
2020-03-16 15:20:00,42.41,42.45,42.12,42.24,384459.0,38.734,38.7705,38.4691,38.5787,384459.0
2020-03-16 15:30:00,42.23,42.63,42.14,42.19,355392.0,38.5696,38.9349,38.4874,38.5331,355392.0
2020-03-16 15:40:00,42.19,42.55,42.07,42.37,357957.0,38.5331,38.8619,38.4235,38.6975,357957.0
2020-03-16 15:50:00,42.36,42.37,41.83,41.88,660235.0,38.6883,38.6975,38.2043,38.2499,660235.0
2020-03-17 09:30:00,43.41,43.64,42.97,42.99,201860.0,39.6473,39.8574,39.2455,39.2637,201860.0
2020-03-17 09:40:00,43.0,43.29,42.92,43.1,151152.0,39.2729,39.5377,39.1998,39.3642,151152.0
2020-03-17 09:50:00,43.09,43.1,42.73,42.84,165959.0,39.3551,39.3642,39.0263,39.1267,165959.0
2020-03-17 10:00:00,42.85,43.3,42.74,43.23,74487.0,39.1359,39.5469,39.0354,39.4829,74487.0
2020-03-17 10:10:00,43.22,43.68,43.21,43.55,190758.0,39.4738,39.8939,39.4647,39.7752,190758.0
2020-03-17 10:20:00,43.57,43.75,43.47,43.7,65797.0,39.7935,39.9579,39.7021,39.9122,65797.0
2020-03-17 10:30:00,43.68,43.79,43.4,43.45,117481.0,39.8939,39.9944,39.6382,39.6839,117481.0
2020-03-17 10:40:00,43.45,43.87,43.4,43.8,140203.0,39.6839,40.0675,39.6382,40.0035,140203.0
2020-03-17 10:50:00,43.8,43.81,43.51,43.78,122768.0,40.0035,40.0127,39.7387,39.9853,122768.0
2020-03-17 11:00:00,43.77,43.96,43.67,43.94,145946.0,39.9761,40.1497,39.8848,40.1314,145946.0
2020-03-17 11:10:00,43.94,44.33,43.94,44.33,207442.0,40.1314,40.4876,40.1314,40.4876,207442.0
2020-03-17 11:20:00,44.33,44.37,44.14,44.27,234758.0,40.4876,40.5241,40.314,40.4328,234758.0
2020-03-17 11:30:00,44.27,44.44,44.14,44.18,234306.0,40.4328,40.588,40.314,40.3506,234306.0
2020-03-17 11:40:00,44.18,44.43,44.18,44.38,147949.0,40.3506,40.5789,40.3506,40.5332,147949.0
2020-03-17 11:50:00,44.38,44.56,44.37,44.49,153613.0,40.5332,40.6976,40.5241,40.6337,153613.0
2020-03-17 12:00:00,44.46,44.72,44.43,44.7,233045.0,40.6063,40.8438,40.5789,40.8255,233045.0
2020-03-17 12:10:00,44.69,44.78,44.43,44.57,245885.0,40.8164,40.8986,40.5789,40.7068,245885.0
2020-03-17 12:20:00,44.57,44.58,44.19,44.27,213846.0,40.7068,40.7159,40.3597,40.4328,213846.0
2020-03-17 12:30:00,44.27,44.35,44.19,44.2,187542.0,40.4328,40.5058,40.3597,40.3688,187542.0
2020-03-17 12:40:00,44.2,44.23,44.1,44.22,108056.0,40.3688,40.3962,40.2775,40.3871,108056.0
2020-03-17 12:50:00,44.22,44.23,43.87,44.15,152657.0,40.3871,40.3962,40.0675,40.3232,152657.0
2020-03-17 13:00:00,44.15,44.27,44.07,44.2,92368.0,40.3232,40.4328,40.2501,40.3688,92368.0
2020-03-17 13:10:00,44.19,44.2,43.94,44.05,253303.0,40.3597,40.3688,40.1314,40.2319,253303.0
2020-03-17 13:20:00,44.04,44.21,43.99,44.19,76777.0,40.2227,40.378,40.1771,40.3597,76777.0
2020-03-17 13:30:00,44.19,44.35,44.18,44.34,115163.0,40.3597,40.5058,40.3506,40.4967,115163.0
2020-03-17 13:40:00,44.34,44.56,44.33,44.52,95147.0,40.4967,40.6976,40.4876,40.6611,95147.0
2020-03-17 13:50:00,44.51,44.58,44.4,44.53,154657.0,40.652,40.7159,40.5515,40.6702,154657.0
2020-03-17 14:00:00,44.53,44.82,44.42,44.77,170366.0,40.6702,40.9351,40.5698,40.8894,170366.0
2020-03-17 14:10:00,44.78,44.84,44.67,44.75,260622.0,40.8986,40.9534,40.7981,40.8712,260622.0
2020-03-17 14:20:00,44.76,44.79,44.47,44.74,220173.0,40.8803,40.9077,40.6154,40.862,220173.0
2020-03-17 14:30:00,44.75,44.96,44.72,44.82,219649.0,40.8712,41.063,40.8438,40.9351,219649.0
2020-03-17 14:40:00,44.84,44.89,44.57,44.62,227720.0,40.9534,40.999,40.7068,40.7524,227720.0
2020-03-17 14:50:00,44.61,44.69,44.49,44.66,230148.0,40.7433,40.8164,40.6337,40.789,230148.0
2020-03-17 15:00:00,44.66,44.66,44.36,44.53,137471.0,40.789,40.789,40.515,40.6702,137471.0
2020-03-17 15:10:00,44.54,44.72,44.49,44.68,94357.0,40.6794,40.8438,40.6337,40.8072,94357.0
2020-03-17 15:20:00,44.68,44.69,44.43,44.52,167446.0,40.8072,40.8164,40.5789,40.6611,167446.0
2020-03-17 15:30:00,44.51,44.73,44.48,44.71,106536.0,40.652,40.8529,40.6246,40.8346,106536.0
2020-03-17 15:40:00,44.71,44.92,44.7,44.88,191942.0,40.8346,41.0264,40.8255,40.9899,191942.0
2020-03-17 15:50:00,44.88,44.93,44.69,44.88,499102.0,40.9899,41.0356,40.8164,40.9899,499102.0
2020-03-18 09:30:00,40.51,40.97,40.3,40.81,430562.0,36.9987,37.4188,36.8069,37.2727,430562.0
2020-03-18 09:40:00,40.79,41.17,40.79,40.98,122915.0,37.2544,37.6015,37.2544,37.428,122915.0
2020-03-18 09:50:00,40.95,41.6,40.92,41.53,127003.0,37.4006,37.9942,37.3732,37.9303,127003.0
2020-03-18 10:00:00,41.53,41.77,41.44,41.52,93977.0,37.9303,38.1495,37.8481,37.9211,93977.0
2020-03-18 10:10:00,41.5,41.7,41.44,41.44,207975.0,37.9029,38.0855,37.8481,37.8481,207975.0
2020-03-18 10:20:00,41.43,41.49,41.3,41.49,64298.0,37.8389,37.8937,37.7202,37.8937,64298.0
2020-03-18 10:30:00,41.48,41.55,41.23,41.3,106711.0,37.8846,37.9485,37.6563,37.7202,106711.0
2020-03-18 10:40:00,41.3,41.54,41.07,41.16,140598.0,37.7202,37.9394,37.5101,37.5923,140598.0
2020-03-18 10:50:00,41.15,41.17,40.87,40.89,76226.0,37.5832,37.6015,37.3275,37.3458,76226.0
2020-03-18 11:00:00,40.92,40.99,40.74,40.79,76074.0,37.3732,37.4371,37.2088,37.2544,76074.0
2020-03-18 11:10:00,40.77,40.82,40.64,40.8,203876.0,37.2362,37.2818,37.1174,37.2636,203876.0
2020-03-18 11:20:00,40.8,41.02,40.8,40.87,126062.0,37.2636,37.4645,37.2636,37.3275,126062.0
2020-03-18 11:30:00,40.86,41.13,40.83,40.97,136152.0,37.3184,37.5649,37.291,37.4188,136152.0
2020-03-18 11:40:00,40.97,41.12,40.87,40.99,124069.0,37.4188,37.5558,37.3275,37.4371,124069.0
2020-03-18 11:50:00,41.0,41.25,41.0,41.15,70364.0,37.4462,37.6745,37.4462,37.5832,70364.0
2020-03-18 12:00:00,41.14,41.2,40.95,41.09,103783.0,37.5741,37.6289,37.4006,37.5284,103783.0
2020-03-18 12:10:00,41.11,41.18,40.61,40.64,125942.0,37.5467,37.6106,37.09,37.1174,125942.0
2020-03-18 12:20:00,40.65,40.93,40.61,40.93,177514.0,37.1266,37.3823,37.09,37.3823,177514.0
2020-03-18 12:30:00,40.95,40.97,40.58,40.73,68936.0,37.4006,37.4188,37.0626,37.1996,68936.0
2020-03-18 12:40:00,40.73,40.79,40.6,40.63,90513.0,37.1996,37.2544,37.0809,37.1083,90513.0
2020-03-18 12:50:00,40.62,40.65,40.42,40.42,40549.0,37.0992,37.1266,36.9165,36.9165,40549.0
2020-03-18 13:00:00,40.42,40.42,40.42,40.42,0.0,36.9165,36.9165,36.9165,36.9165,0.0
2020-03-18 13:10:00,40.3,40.42,40.15,40.23,112909.0,36.8069,36.9165,36.6699,36.743,112909.0
2020-03-18 13:20:00,40.21,40.26,40.01,40.02,42553.0,36.7247,36.7704,36.542,36.5512,42553.0
2020-03-18 13:30:00,40.0,40.17,39.87,40.1,113063.0,36.5329,36.6882,36.4142,36.6242,113063.0
2020-03-18 13:40:00,40.09,40.31,40.04,40.3,76615.0,36.6151,36.816,36.5694,36.8069,76615.0
2020-03-18 13:50:00,40.28,40.29,40.03,40.09,135198.0,36.7886,36.7978,36.5603,36.6151,135198.0
2020-03-18 14:00:00,40.09,40.13,39.9,40.01,51046.0,36.6151,36.6516,36.4416,36.542,51046.0
2020-03-18 14:10:00,40.02,40.03,39.75,39.76,85861.0,36.5512,36.5603,36.3046,36.3137,85861.0
2020-03-18 14:20:00,39.75,39.86,39.65,39.81,110286.0,36.3046,36.405,36.2132,36.3594,110286.0
2020-03-18 14:30:00,39.8,40.08,39.72,40.07,58236.0,36.3502,36.606,36.2772,36.5968,58236.0
2020-03-18 14:40:00,40.08,40.1,39.87,40.0,80615.0,36.606,36.6242,36.4142,36.5329,80615.0
2020-03-18 14:50:00,40.02,40.41,39.98,40.41,86198.0,36.5512,36.9074,36.5146,36.9074,86198.0
2020-03-18 15:00:00,40.42,40.46,40.18,40.36,152283.0,36.9165,36.953,36.6973,36.8617,152283.0
2020-03-18 15:10:00,40.38,40.56,40.32,40.45,87857.0,36.88,37.0444,36.8252,36.9439,87857.0
2020-03-18 15:20:00,40.45,40.45,40.19,40.21,69122.0,36.9439,36.9439,36.7064,36.7247,69122.0
2020-03-18 15:30:00,40.21,40.34,40.03,40.1,152753.0,36.7247,36.8434,36.5603,36.6242,152753.0
2020-03-18 15:40:00,40.1,40.39,40.02,40.39,154756.0,36.6242,36.8891,36.5512,36.8891,154756.0
2020-03-18 15:50:00,40.39,40.87,40.34,40.87,476975.0,36.8891,37.3275,36.8434,37.3275,476975.0
2020-03-19 09:30:00,38.75,39.12,38.39,38.39,345450.0,35.3912,35.7292,35.0624,35.0624,345450.0
2020-03-19 09:40:00,38.41,38.48,38.26,38.34,524379.0,35.0807,35.1446,34.9437,35.0168,524379.0
2020-03-19 09:50:00,38.33,38.69,38.31,38.63,480644.0,35.0076,35.3364,34.9894,35.2816,480644.0
2020-03-19 10:00:00,38.63,38.92,38.54,38.92,248996.0,35.2816,35.5465,35.1994,35.5465,248996.0
2020-03-19 10:10:00,38.94,39.19,38.87,38.97,247791.0,35.5648,35.7931,35.5008,35.5922,247791.0
2020-03-19 10:20:00,38.97,39.28,38.92,39.28,189313.0,35.5922,35.8753,35.5465,35.8753,189313.0
2020-03-19 10:30:00,39.27,39.35,38.81,38.82,141368.0,35.8662,35.9392,35.446,35.4552,141368.0
2020-03-19 10:40:00,38.82,38.92,38.69,38.7,207190.0,35.4552,35.5465,35.3364,35.3456,207190.0
2020-03-19 10:50:00,38.7,39.04,38.63,38.73,121949.0,35.3456,35.6561,35.2816,35.373,121949.0
2020-03-19 11:00:00,38.74,38.86,38.66,38.72,146918.0,35.3821,35.4917,35.309,35.3638,146918.0
2020-03-19 11:10:00,38.73,39.03,38.66,38.98,160207.0,35.373,35.647,35.309,35.6013,160207.0
2020-03-19 11:20:00,38.99,39.3,38.98,39.25,116973.0,35.6104,35.8936,35.6013,35.8479,116973.0
2020-03-19 11:30:00,39.25,39.34,39.1,39.29,120528.0,35.8479,35.9301,35.7109,35.8844,120528.0
2020-03-19 11:40:00,39.29,39.4,39.26,39.38,53995.0,35.8844,35.9849,35.857,35.9666,53995.0
2020-03-19 11:50:00,39.37,39.4,39.09,39.09,78316.0,35.9575,35.9849,35.7018,35.7018,78316.0
2020-03-19 12:00:00,39.09,39.18,38.94,39.06,70203.0,35.7018,35.784,35.5648,35.6744,70203.0
2020-03-19 12:10:00,39.07,39.08,38.8,38.84,106553.0,35.6835,35.6926,35.4369,35.4734,106553.0
2020-03-19 12:20:00,38.85,38.99,38.73,38.93,95079.0,35.4826,35.6104,35.373,35.5556,95079.0
2020-03-19 12:30:00,38.94,38.99,38.75,38.93,89949.0,35.5648,35.6104,35.3912,35.5556,89949.0
2020-03-19 12:40:00,38.93,39.24,38.86,39.06,149502.0,35.5556,35.8388,35.4917,35.6744,149502.0
2020-03-19 12:50:00,39.06,39.23,39.0,39.09,129063.0,35.6744,35.8296,35.6196,35.7018,129063.0
2020-03-19 13:00:00,39.09,39.15,38.92,38.97,59289.0,35.7018,35.7566,35.5465,35.5922,59289.0
2020-03-19 13:10:00,38.95,39.15,38.91,39.03,73109.0,35.5739,35.7566,35.5374,35.647,73109.0
2020-03-19 13:20:00,39.02,39.1,38.91,38.98,92428.0,35.6378,35.7109,35.5374,35.6013,92428.0
2020-03-19 13:30:00,38.98,39.04,38.89,38.98,53879.0,35.6013,35.6561,35.5191,35.6013,53879.0
2020-03-19 13:40:00,38.98,39.12,38.91,39.1,63380.0,35.6013,35.7292,35.5374,35.7109,63380.0
2020-03-19 13:50:00,39.1,39.27,39.09,39.15,79101.0,35.7109,35.8662,35.7018,35.7566,79101.0
2020-03-19 14:00:00,39.16,39.19,38.93,38.95,76022.0,35.7657,35.7931,35.5556,35.5739,76022.0
2020-03-19 14:10:00,38.96,39.1,38.9,39.08,46217.0,35.583,35.7109,35.5282,35.6926,46217.0
2020-03-19 14:20:00,39.08,39.12,38.91,38.92,62035.0,35.6926,35.7292,35.5374,35.5465,62035.0
2020-03-19 14:30:00,38.92,39.17,38.92,39.16,113966.0,35.5465,35.7748,35.5465,35.7657,113966.0
2020-03-19 14:40:00,39.16,39.25,39.12,39.18,134505.0,35.7657,35.8479,35.7292,35.784,134505.0
2020-03-19 14:50:00,39.17,39.2,39.04,39.09,159561.0,35.7748,35.8022,35.6561,35.7018,159561.0
2020-03-19 15:00:00,39.07,39.08,38.89,38.9,140489.0,35.6835,35.6926,35.5191,35.5282,140489.0
2020-03-19 15:10:00,38.9,39.0,38.82,38.97,143235.0,35.5282,35.6196,35.4552,35.5922,143235.0
2020-03-19 15:20:00,38.97,39.05,38.94,38.96,165773.0,35.5922,35.6652,35.5648,35.583,165773.0
2020-03-19 15:30:00,38.97,39.02,38.86,38.95,170592.0,35.5922,35.6378,35.4917,35.5739,170592.0
2020-03-19 15:40:00,38.95,39.11,38.88,39.05,283613.0,35.5739,35.72,35.51,35.6652,283613.0
2020-03-19 15:50:00,39.05,39.08,38.97,39.0,356552.0,35.6652,35.6926,35.5922,35.6196,356552.0
2020-03-20 09:30:00,41.55,41.77,41.35,41.35,196285.0,37.9485,38.1495,37.7659,37.7659,196285.0
2020-03-20 09:40:00,41.35,41.46,41.07,41.16,227526.0,37.7659,37.8663,37.5101,37.5923,227526.0
2020-03-20 09:50:00,41.14,41.36,41.1,41.24,191140.0,37.5741,37.775,37.5375,37.6654,191140.0
2020-03-20 10:00:00,41.24,41.62,41.23,41.45,152060.0,37.6654,38.0125,37.6563,37.8572,152060.0
2020-03-20 10:10:00,41.44,41.53,41.3,41.44,128721.0,37.8481,37.9303,37.7202,37.8481,128721.0
2020-03-20 10:20:00,41.43,41.64,41.38,41.51,147163.0,37.8389,38.0307,37.7933,37.912,147163.0
2020-03-20 10:30:00,41.5,41.68,41.5,41.59,135454.0,37.9029,38.0673,37.9029,37.9851,135454.0
2020-03-20 10:40:00,41.61,41.66,41.34,41.48,98630.0,38.0033,38.049,37.7567,37.8846,98630.0
2020-03-20 10:50:00,41.5,41.78,41.5,41.7,103455.0,37.9029,38.1586,37.9029,38.0855,103455.0
2020-03-20 11:00:00,41.73,41.76,41.5,41.56,75640.0,38.1129,38.1403,37.9029,37.9577,75640.0
2020-03-20 11:10:00,41.56,41.7,41.28,41.28,90758.0,37.9577,38.0855,37.7019,37.7019,90758.0
2020-03-20 11:20:00,41.28,41.31,41.03,41.13,271097.0,37.7019,37.7293,37.4736,37.5649,271097.0
2020-03-20 11:30:00,41.12,41.29,41.04,41.2,154089.0,37.5558,37.7111,37.4828,37.6289,154089.0
2020-03-20 11:40:00,41.2,41.27,41.06,41.18,126704.0,37.6289,37.6928,37.501,37.6106,126704.0
2020-03-20 11:50:00,41.16,41.25,41.08,41.14,57874.0,37.5923,37.6745,37.5193,37.5741,57874.0
2020-03-20 12:00:00,41.14,41.19,40.84,40.85,36759.0,37.5741,37.6197,37.3001,37.3092,36759.0
2020-03-20 12:10:00,40.85,41.02,40.8,40.84,79801.0,37.3092,37.4645,37.2636,37.3001,79801.0
2020-03-20 12:20:00,40.84,40.86,40.58,40.64,106955.0,37.3001,37.3184,37.0626,37.1174,106955.0
2020-03-20 12:30:00,40.63,40.85,40.6,40.82,161116.0,37.1083,37.3092,37.0809,37.2818,161116.0
2020-03-20 12:40:00,40.82,40.97,40.7,40.91,96887.0,37.2818,37.4188,37.1722,37.364,96887.0
2020-03-20 12:50:00,40.91,41.2,40.91,40.99,200816.0,37.364,37.6289,37.364,37.4371,200816.0
2020-03-20 13:00:00,40.99,41.2,40.97,41.12,91676.0,37.4371,37.6289,37.4188,37.5558,91676.0
2020-03-20 13:10:00,41.14,41.22,41.04,41.18,95846.0,37.5741,37.6471,37.4828,37.6106,95846.0
2020-03-20 13:20:00,41.17,41.18,40.92,41.01,83850.0,37.6015,37.6106,37.3732,37.4554,83850.0
2020-03-20 13:30:00,41.02,41.1,40.85,40.98,81503.0,37.4645,37.5375,37.3092,37.428,81503.0
2020-03-20 13:40:00,40.97,41.14,40.93,40.98,43679.0,37.4188,37.5741,37.3823,37.428,43679.0
2020-03-20 13:50:00,40.99,41.08,40.98,41.07,49193.0,37.4371,37.5193,37.428,37.5101,49193.0
2020-03-20 14:00:00,41.07,41.25,41.02,41.14,107538.0,37.5101,37.6745,37.4645,37.5741,107538.0
2020-03-20 14:10:00,41.15,41.17,40.8,40.9,79132.0,37.5832,37.6015,37.2636,37.3549,79132.0
2020-03-20 14:20:00,40.91,41.02,40.75,40.82,134956.0,37.364,37.4645,37.2179,37.2818,134956.0
2020-03-20 14:30:00,40.83,40.9,40.64,40.73,150621.0,37.291,37.3549,37.1174,37.1996,150621.0
2020-03-20 14:40:00,40.73,40.85,40.66,40.77,55428.0,37.1996,37.3092,37.1357,37.2362,55428.0
2020-03-20 14:50:00,40.77,40.83,40.46,40.58,73917.0,37.2362,37.291,36.953,37.0626,73917.0
2020-03-20 15:00:00,40.59,40.67,40.48,40.53,183963.0,37.0718,37.1448,36.9713,37.017,183963.0
2020-03-20 15:10:00,40.51,40.58,40.38,40.39,136503.0,36.9987,37.0626,36.88,36.8891,136503.0
2020-03-20 15:20:00,40.38,40.63,40.36,40.58,294869.0,36.88,37.1083,36.8617,37.0626,294869.0
2020-03-20 15:30:00,40.6,40.69,40.49,40.57,241280.0,37.0809,37.1631,36.9804,37.0535,241280.0
2020-03-20 15:40:00,40.55,40.68,40.44,40.48,365539.0,37.0352,37.154,36.9348,36.9713,365539.0
2020-03-20 15:50:00,40.48,40.58,40.39,40.58,434807.0,36.9713,37.0626,36.8891,37.0626,434807.0
2020-03-23 09:30:00,39.65,39.67,38.95,38.99,342698.0,36.2132,36.2315,35.5739,35.6104,342698.0
2020-03-23 09:40:00,38.98,39.31,38.97,39.22,568297.0,35.6013,35.9027,35.5922,35.8205,568297.0
2020-03-23 09:50:00,39.23,39.54,39.09,39.52,463932.0,35.8296,36.1128,35.7018,36.0945,463932.0
2020-03-23 10:00:00,39.52,39.57,39.29,39.43,347975.0,36.0945,36.1402,35.8844,36.0123,347975.0
2020-03-23 10:10:00,39.45,39.7,39.35,39.37,374480.0,36.0306,36.2589,35.9392,35.9575,374480.0
2020-03-23 10:20:00,39.37,39.57,39.29,39.46,131959.0,35.9575,36.1402,35.8844,36.0397,131959.0
2020-03-23 10:30:00,39.47,39.57,39.33,39.41,131429.0,36.0488,36.1402,35.921,35.994,131429.0
2020-03-23 10:40:00,39.41,39.66,39.35,39.4,135263.0,35.994,36.2224,35.9392,35.9849,135263.0
2020-03-23 10:50:00,39.42,39.46,39.1,39.19,130465.0,36.0032,36.0397,35.7109,35.7931,130465.0
2020-03-23 11:00:00,39.19,39.28,39.09,39.17,102453.0,35.7931,35.8753,35.7018,35.7748,102453.0
2020-03-23 11:10:00,39.18,39.28,38.82,38.84,307997.0,35.784,35.8753,35.4552,35.4734,307997.0
2020-03-23 11:20:00,38.84,38.85,38.52,38.55,114256.0,35.4734,35.4826,35.1812,35.2086,114256.0
2020-03-23 11:30:00,38.55,38.7,38.45,38.47,293629.0,35.2086,35.3456,35.1172,35.1355,293629.0
2020-03-23 11:40:00,38.46,38.51,38.28,38.38,196198.0,35.1264,35.172,34.962,35.0533,196198.0
2020-03-23 11:50:00,38.39,38.61,38.33,38.56,190133.0,35.0624,35.2634,35.0076,35.2177,190133.0
2020-03-23 12:00:00,38.55,38.7,38.43,38.44,275459.0,35.2086,35.3456,35.099,35.1081,275459.0
2020-03-23 12:10:00,38.45,38.85,38.32,38.76,118994.0,35.1172,35.4826,34.9985,35.4004,118994.0
2020-03-23 12:20:00,38.77,38.92,38.64,38.73,107329.0,35.4095,35.5465,35.2908,35.373,107329.0
2020-03-23 12:30:00,38.73,38.94,38.61,38.92,111078.0,35.373,35.5648,35.2634,35.5465,111078.0
2020-03-23 12:40:00,38.93,39.29,38.91,39.28,173435.0,35.5556,35.8844,35.5374,35.8753,173435.0
2020-03-23 12:50:00,39.29,39.43,39.12,39.37,184335.0,35.8844,36.0123,35.7292,35.9575,184335.0
2020-03-23 13:00:00,39.37,39.37,39.18,39.32,115211.0,35.9575,35.9575,35.784,35.9118,115211.0
2020-03-23 13:10:00,39.32,39.62,39.31,39.5,166832.0,35.9118,36.1858,35.9027,36.0762,166832.0
2020-03-23 13:20:00,39.5,39.54,39.16,39.18,137639.0,36.0762,36.1128,35.7657,35.784,137639.0
2020-03-23 13:30:00,39.18,39.24,39.01,39.09,253915.0,35.784,35.8388,35.6287,35.7018,253915.0
2020-03-23 13:40:00,39.09,39.48,39.03,39.44,171277.0,35.7018,36.058,35.647,36.0214,171277.0
2020-03-23 13:50:00,39.43,39.44,38.85,39.03,138937.0,36.0123,36.0214,35.4826,35.647,138937.0
2020-03-23 14:00:00,39.02,39.04,38.69,38.7,138189.0,35.6378,35.6561,35.3364,35.3456,138189.0
2020-03-23 14:10:00,38.7,38.97,38.69,38.73,125721.0,35.3456,35.5922,35.3364,35.373,125721.0
2020-03-23 14:20:00,38.72,39.13,38.65,39.06,83037.0,35.3638,35.7383,35.2999,35.6744,83037.0
2020-03-23 14:30:00,39.07,39.07,38.8,38.86,106065.0,35.6835,35.6835,35.4369,35.4917,106065.0
2020-03-23 14:40:00,38.89,39.16,38.84,39.13,107634.0,35.5191,35.7657,35.4734,35.7383,107634.0
2020-03-23 14:50:00,39.12,39.12,38.89,38.91,192445.0,35.7292,35.7292,35.5191,35.5374,192445.0
2020-03-23 15:00:00,38.92,39.05,38.79,38.84,129520.0,35.5465,35.6652,35.4278,35.4734,129520.0
2020-03-23 15:10:00,38.83,38.96,38.76,38.87,141191.0,35.4643,35.583,35.4004,35.5008,141191.0
2020-03-23 15:20:00,38.87,38.88,38.53,38.65,166741.0,35.5008,35.51,35.1903,35.2999,166741.0
2020-03-23 15:30:00,38.67,38.82,38.54,38.73,199639.0,35.3182,35.4552,35.1994,35.373,199639.0
2020-03-23 15:40:00,38.74,38.86,38.69,38.7,430461.0,35.3821,35.4917,35.3364,35.3456,430461.0
2020-03-23 15:50:00,38.69,39.16,38.67,38.92,819852.0,35.3364,35.7657,35.3182,35.5465,819852.0
2020-03-24 09:30:00,43.72,43.76,43.29,43.38,275971.0,39.9305,39.967,39.5377,39.6199,275971.0
2020-03-24 09:40:00,43.42,43.53,43.3,43.42,211537.0,39.6565,39.7569,39.5469,39.6565,211537.0
2020-03-24 09:50:00,43.41,43.62,43.38,43.46,176102.0,39.6473,39.8391,39.6199,39.693,176102.0
2020-03-24 10:00:00,43.47,43.57,43.38,43.5,200442.0,39.7021,39.7935,39.6199,39.7295,200442.0
2020-03-24 10:10:00,43.51,43.66,43.45,43.61,235756.0,39.7387,39.8757,39.6839,39.83,235756.0
2020-03-24 10:20:00,43.61,43.68,43.55,43.58,202421.0,39.83,39.8939,39.7752,39.8026,202421.0
2020-03-24 10:30:00,43.59,43.6,43.42,43.48,284005.0,39.8117,39.8209,39.6565,39.7113,284005.0
2020-03-24 10:40:00,43.48,43.54,43.25,43.27,233245.0,39.7113,39.7661,39.5012,39.5195,233245.0
2020-03-24 10:50:00,43.27,43.34,43.22,43.31,247019.0,39.5195,39.5834,39.4738,39.556,247019.0
2020-03-24 11:00:00,43.31,43.47,43.22,43.27,179112.0,39.556,39.7021,39.4738,39.5195,179112.0
2020-03-24 11:10:00,43.27,43.52,43.25,43.46,216113.0,39.5195,39.7478,39.5012,39.693,216113.0
2020-03-24 11:20:00,43.46,43.63,43.43,43.55,198152.0,39.693,39.8483,39.6656,39.7752,198152.0
2020-03-24 11:30:00,43.56,43.69,43.43,43.68,157740.0,39.7843,39.9031,39.6656,39.8939,157740.0
2020-03-24 11:40:00,43.68,43.78,43.62,43.64,513674.0,39.8939,39.9853,39.8391,39.8574,513674.0
2020-03-24 11:50:00,43.65,43.82,43.6,43.81,202764.0,39.8665,40.0218,39.8209,40.0127,202764.0
2020-03-24 12:00:00,43.82,43.93,43.77,43.91,135619.0,40.0218,40.1223,39.9761,40.104,135619.0
2020-03-24 12:10:00,43.94,43.98,43.81,43.92,92882.0,40.1314,40.1679,40.0127,40.1131,92882.0
2020-03-24 12:20:00,43.91,44.07,43.87,44.07,56121.0,40.104,40.2501,40.0675,40.2501,56121.0
2020-03-24 12:30:00,44.05,44.13,43.93,44.09,107854.0,40.2319,40.3049,40.1223,40.2684,107854.0
2020-03-24 12:40:00,44.08,44.09,43.98,44.01,228016.0,40.2593,40.2684,40.1679,40.1953,228016.0
2020-03-24 12:50:00,44.01,44.06,43.89,43.9,78934.0,40.1953,40.241,40.0857,40.0949,78934.0
2020-03-24 13:00:00,43.91,44.0,43.86,43.89,154894.0,40.104,40.1862,40.0583,40.0857,154894.0
2020-03-24 13:10:00,43.89,44.01,43.81,43.95,75234.0,40.0857,40.1953,40.0127,40.1405,75234.0
2020-03-24 13:20:00,43.95,44.02,43.85,43.97,87403.0,40.1405,40.2045,40.0492,40.1588,87403.0
2020-03-24 13:30:00,43.96,44.03,43.93,44.01,73322.0,40.1497,40.2136,40.1223,40.1953,73322.0
2020-03-24 13:40:00,44.02,44.03,43.83,43.87,67601.0,40.2045,40.2136,40.0309,40.0675,67601.0
2020-03-24 13:50:00,43.88,43.89,43.63,43.67,109488.0,40.0766,40.0857,39.8483,39.8848,109488.0
2020-03-24 14:00:00,43.67,43.73,43.49,43.51,148721.0,39.8848,39.9396,39.7204,39.7387,148721.0
2020-03-24 14:10:00,43.5,43.61,43.4,43.53,353609.0,39.7295,39.83,39.6382,39.7569,353609.0
2020-03-24 14:20:00,43.54,43.69,43.53,43.64,266180.0,39.7661,39.9031,39.7569,39.8574,266180.0
2020-03-24 14:30:00,43.63,43.75,43.56,43.73,242449.0,39.8483,39.9579,39.7843,39.9396,242449.0
2020-03-24 14:40:00,43.73,43.73,43.49,43.54,258689.0,39.9396,39.9396,39.7204,39.7661,258689.0
2020-03-24 14:50:00,43.53,43.8,43.52,43.79,300196.0,39.7569,40.0035,39.7478,39.9944,300196.0
2020-03-24 15:00:00,43.8,43.93,43.74,43.93,389877.0,40.0035,40.1223,39.9487,40.1223,389877.0
2020-03-24 15:10:00,43.93,43.93,43.76,43.77,292718.0,40.1223,40.1223,39.967,39.9761,292718.0
2020-03-24 15:20:00,43.77,43.79,43.62,43.66,306243.0,39.9761,39.9944,39.8391,39.8757,306243.0
2020-03-24 15:30:00,43.67,43.71,43.61,43.68,457624.0,39.8848,39.9213,39.83,39.8939,457624.0
2020-03-24 15:40:00,43.68,43.73,43.51,43.52,627142.0,39.8939,39.9396,39.7387,39.7478,627142.0
2020-03-24 15:50:00,43.52,43.84,43.5,43.83,1182538.0,39.7478,40.0401,39.7295,40.0309,1182538.0
2020-03-25 09:30:00,45.94,46.15,45.52,46.15,265581.0,41.958,42.1498,41.5744,42.1498,265581.0
2020-03-25 09:40:00,46.14,46.14,45.83,45.88,229007.0,42.1407,42.1407,41.8576,41.9032,229007.0
2020-03-25 09:50:00,45.92,45.95,45.39,45.46,244181.0,41.9398,41.9672,41.4557,41.5196,244181.0
2020-03-25 10:00:00,45.46,45.52,45.18,45.35,171311.0,41.5196,41.5744,41.2639,41.4192,171311.0
2020-03-25 10:10:00,45.36,45.41,45.12,45.35,125703.0,41.4283,41.474,41.2091,41.4192,125703.0
2020-03-25 10:20:00,45.35,45.45,45.19,45.39,63014.0,41.4192,41.5105,41.273,41.4557,63014.0
2020-03-25 10:30:00,45.38,45.58,45.38,45.5,96652.0,41.4466,41.6292,41.4466,41.5562,96652.0
2020-03-25 10:40:00,45.48,45.63,45.39,45.46,160038.0,41.5379,41.6749,41.4557,41.5196,160038.0
2020-03-25 10:50:00,45.45,45.68,45.4,45.64,129013.0,41.5105,41.7206,41.4648,41.684,129013.0
2020-03-25 11:00:00,45.65,45.87,45.61,45.84,123591.0,41.6932,41.8941,41.6566,41.8667,123591.0
2020-03-25 11:10:00,45.83,45.95,45.72,45.9,451342.0,41.8576,41.9672,41.7571,41.9215,451342.0
2020-03-25 11:20:00,45.9,45.95,45.74,45.79,244531.0,41.9215,41.9672,41.7754,41.821,244531.0
2020-03-25 11:30:00,45.79,45.85,45.67,45.73,166505.0,41.821,41.8758,41.7114,41.7662,166505.0
2020-03-25 11:40:00,45.73,45.79,45.57,45.76,143039.0,41.7662,41.821,41.6201,41.7936,143039.0
2020-03-25 11:50:00,45.76,45.84,45.64,45.79,108016.0,41.7936,41.8667,41.684,41.821,108016.0
2020-03-25 12:00:00,45.8,46.04,45.78,45.87,127808.0,41.8302,42.0494,41.8119,41.8941,127808.0
2020-03-25 12:10:00,45.87,45.94,45.8,45.88,117546.0,41.8941,41.958,41.8302,41.9032,117546.0
2020-03-25 12:20:00,45.88,46.09,45.87,46.03,115377.0,41.9032,42.095,41.8941,42.0402,115377.0
2020-03-25 12:30:00,46.03,46.17,45.92,46.15,128097.0,42.0402,42.1681,41.9398,42.1498,128097.0
2020-03-25 12:40:00,46.15,46.29,46.1,46.18,193608.0,42.1498,42.2777,42.1042,42.1772,193608.0
2020-03-25 12:50:00,46.19,46.27,46.12,46.21,110434.0,42.1864,42.2594,42.1224,42.2046,110434.0
2020-03-25 13:00:00,46.21,46.49,46.15,46.49,136155.0,42.2046,42.4604,42.1498,42.4604,136155.0
2020-03-25 13:10:00,46.48,46.61,46.37,46.59,287704.0,42.4512,42.57,42.3508,42.5517,287704.0
2020-03-25 13:20:00,46.58,46.7,46.52,46.62,129634.0,42.5426,42.6522,42.4878,42.5791,129634.0
2020-03-25 13:30:00,46.62,46.75,46.53,46.71,118973.0,42.5791,42.6978,42.4969,42.6613,118973.0
2020-03-25 13:40:00,46.72,46.97,46.7,46.92,153387.0,42.6704,42.8988,42.6522,42.8531,153387.0
2020-03-25 13:50:00,46.92,46.97,46.73,46.78,257899.0,42.8531,42.8988,42.6796,42.7252,257899.0
2020-03-25 14:00:00,46.79,46.81,46.37,46.44,520513.0,42.7344,42.7526,42.3508,42.4147,520513.0
2020-03-25 14:10:00,46.44,46.65,46.42,46.63,325730.0,42.4147,42.6065,42.3964,42.5882,325730.0
2020-03-25 14:20:00,46.63,46.77,46.58,46.72,214832.0,42.5882,42.7161,42.5426,42.6704,214832.0
2020-03-25 14:30:00,46.71,46.74,46.5,46.6,183426.0,42.6613,42.6887,42.4695,42.5608,183426.0
2020-03-25 14:40:00,46.6,46.85,46.52,46.82,160353.0,42.5608,42.7892,42.4878,42.7618,160353.0
2020-03-25 14:50:00,46.84,46.94,46.67,46.84,231392.0,42.78,42.8714,42.6248,42.78,231392.0
2020-03-25 15:00:00,46.84,46.97,46.8,46.84,107680.0,42.78,42.8988,42.7435,42.78,107680.0
2020-03-25 15:10:00,46.83,46.93,46.65,46.9,396725.0,42.7709,42.8622,42.6065,42.8348,396725.0
2020-03-25 15:20:00,46.89,46.99,46.82,46.85,151891.0,42.8257,42.917,42.7618,42.7892,151891.0
2020-03-25 15:30:00,46.85,47.05,46.85,46.98,303871.0,42.7892,42.9718,42.7892,42.9079,303871.0
2020-03-25 15:40:00,46.98,47.02,46.47,46.51,472862.0,42.9079,42.9444,42.4421,42.4786,472862.0
2020-03-25 15:50:00,46.52,46.52,46.15,46.21,575406.0,42.4878,42.4878,42.1498,42.2046,575406.0
2020-03-26 09:30:00,46.02,46.2,45.92,46.09,235390.0,42.0311,42.1955,41.9398,42.095,235390.0
2020-03-26 09:40:00,46.09,46.13,45.84,45.93,126140.0,42.095,42.1316,41.8667,41.9489,126140.0
2020-03-26 09:50:00,45.9,46.27,45.78,46.21,144734.0,41.9215,42.2594,41.8119,42.2046,144734.0
2020-03-26 10:00:00,46.24,46.45,46.12,46.42,121687.0,42.232,42.4238,42.1224,42.3964,121687.0
2020-03-26 10:10:00,46.41,46.54,46.3,46.53,129242.0,42.3873,42.506,42.2868,42.4969,129242.0
2020-03-26 10:20:00,46.54,46.65,46.43,46.44,178028.0,42.506,42.6065,42.4056,42.4147,178028.0
2020-03-26 10:30:00,46.43,46.67,46.43,46.5,111558.0,42.4056,42.6248,42.4056,42.4695,111558.0
2020-03-26 10:40:00,46.49,46.7,46.4,46.47,206992.0,42.4604,42.6522,42.3782,42.4421,206992.0
2020-03-26 10:50:00,46.47,46.64,46.37,46.63,119535.0,42.4421,42.5974,42.3508,42.5882,119535.0
2020-03-26 11:00:00,46.64,46.78,46.53,46.66,88144.0,42.5974,42.7252,42.4969,42.6156,88144.0
2020-03-26 11:10:00,46.66,46.94,46.66,46.94,110858.0,42.6156,42.8714,42.6156,42.8714,110858.0
2020-03-26 11:20:00,46.95,46.98,46.88,46.97,86429.0,42.8805,42.9079,42.8166,42.8988,86429.0
2020-03-26 11:30:00,46.97,47.17,46.94,47.11,110272.0,42.8988,43.0814,42.8714,43.0266,110272.0
2020-03-26 11:40:00,47.12,47.18,46.94,47.01,82772.0,43.0358,43.0905,42.8714,42.9353,82772.0
2020-03-26 11:50:00,47.02,47.13,46.98,47.07,102701.0,42.9444,43.0449,42.9079,42.9901,102701.0
2020-03-26 12:00:00,47.07,47.13,46.97,47.05,84584.0,42.9901,43.0449,42.8988,42.9718,84584.0
2020-03-26 12:10:00,47.05,47.07,46.89,46.91,99451.0,42.9718,42.9901,42.8257,42.844,99451.0
2020-03-26 12:20:00,46.92,47.17,46.87,47.14,151503.0,42.8531,43.0814,42.8074,43.054,151503.0
2020-03-26 12:30:00,47.15,47.33,47.15,47.24,97168.0,43.0631,43.2275,43.0631,43.1453,97168.0
2020-03-26 12:40:00,47.23,47.29,47.13,47.23,205999.0,43.1362,43.191,43.0449,43.1362,205999.0
2020-03-26 12:50:00,47.23,47.29,47.16,47.27,104120.0,43.1362,43.191,43.0723,43.1727,104120.0
2020-03-26 13:00:00,47.27,47.37,46.99,47.03,101739.0,43.1727,43.2641,42.917,42.9536,101739.0
2020-03-26 13:10:00,47.03,47.12,46.94,47.02,99055.0,42.9536,43.0358,42.8714,42.9444,99055.0
2020-03-26 13:20:00,47.01,47.05,46.88,47.01,57540.0,42.9353,42.9718,42.8166,42.9353,57540.0
2020-03-26 13:30:00,47.0,47.02,46.8,46.94,77562.0,42.9262,42.9444,42.7435,42.8714,77562.0
2020-03-26 13:40:00,46.94,47.08,46.9,47.07,82495.0,42.8714,42.9992,42.8348,42.9901,82495.0
2020-03-26 13:50:00,47.07,47.19,47.01,47.09,346109.0,42.9901,43.0997,42.9353,43.0084,346109.0
2020-03-26 14:00:00,47.09,47.22,46.99,47.07,82500.0,43.0084,43.1271,42.917,42.9901,82500.0
2020-03-26 14:10:00,47.07,47.15,46.98,47.14,69647.0,42.9901,43.0631,42.9079,43.054,69647.0
2020-03-26 14:20:00,47.13,47.3,47.08,47.25,50854.0,43.0449,43.2001,42.9992,43.1545,50854.0
2020-03-26 14:30:00,47.27,47.6,47.27,47.52,83816.0,43.1727,43.4741,43.1727,43.4011,83816.0
2020-03-26 14:40:00,47.54,47.6,47.46,47.48,130435.0,43.4193,43.4741,43.3463,43.3645,130435.0
2020-03-26 14:50:00,47.48,47.58,47.41,47.54,113243.0,43.3645,43.4559,43.3006,43.4193,113243.0
2020-03-26 15:00:00,47.53,47.54,47.41,47.46,117345.0,43.4102,43.4193,43.3006,43.3463,117345.0
2020-03-26 15:10:00,47.46,47.51,47.38,47.49,136590.0,43.3463,43.3919,43.2732,43.3737,136590.0
2020-03-26 15:20:00,47.48,47.58,47.46,47.55,107910.0,43.3645,43.4559,43.3463,43.4285,107910.0
2020-03-26 15:30:00,47.56,47.66,47.36,47.47,253706.0,43.4376,43.5289,43.2549,43.3554,253706.0
2020-03-26 15:40:00,47.47,47.55,47.4,47.52,203346.0,43.3554,43.4285,43.2915,43.4011,203346.0
2020-03-26 15:50:00,47.52,47.92,47.51,47.83,642652.0,43.4011,43.7664,43.3919,43.6842,642652.0
2020-03-27 09:30:00,44.82,45.06,44.62,44.88,110467.0,40.9351,41.1543,40.7524,40.9899,110467.0
2020-03-27 09:40:00,44.87,44.88,44.66,44.79,112839.0,40.9808,40.9899,40.789,40.9077,112839.0
2020-03-27 09:50:00,44.8,45.0,44.79,44.92,100855.0,40.9168,41.0995,40.9077,41.0264,100855.0
2020-03-27 10:00:00,44.91,45.03,44.82,45.0,134572.0,41.0173,41.1269,40.9351,41.0995,134572.0
2020-03-27 10:10:00,45.0,45.09,44.86,44.91,120941.0,41.0995,41.1817,40.9716,41.0173,120941.0
2020-03-27 10:20:00,44.91,44.98,44.8,44.86,72341.0,41.0173,41.0812,40.9168,40.9716,72341.0
2020-03-27 10:30:00,44.87,44.89,44.72,44.8,81703.0,40.9808,40.999,40.8438,40.9168,81703.0
2020-03-27 10:40:00,44.79,44.88,44.73,44.84,92214.0,40.9077,40.9899,40.8529,40.9534,92214.0
2020-03-27 10:50:00,44.83,44.95,44.77,44.91,66737.0,40.9442,41.0538,40.8894,41.0173,66737.0
2020-03-27 11:00:00,44.92,45.09,44.9,45.08,123444.0,41.0264,41.1817,41.0082,41.1726,123444.0
2020-03-27 11:10:00,45.07,45.32,45.03,45.24,88032.0,41.1634,41.3918,41.1269,41.3187,88032.0
2020-03-27 11:20:00,45.24,45.26,45.07,45.13,90520.0,41.3187,41.337,41.1634,41.2182,90520.0
2020-03-27 11:30:00,45.13,45.23,45.01,45.09,53080.0,41.2182,41.3096,41.1086,41.1817,53080.0
2020-03-27 11:40:00,45.08,45.13,44.92,44.99,85991.0,41.1726,41.2182,41.0264,41.0904,85991.0
2020-03-27 11:50:00,45.0,45.1,44.99,45.03,75100.0,41.0995,41.1908,41.0904,41.1269,75100.0
2020-03-27 12:00:00,45.02,45.07,44.87,44.95,98909.0,41.1178,41.1634,40.9808,41.0538,98909.0
2020-03-27 12:10:00,44.93,45.12,44.91,45.1,76179.0,41.0356,41.2091,41.0173,41.1908,76179.0
2020-03-27 12:20:00,45.1,45.1,44.98,44.99,73574.0,41.1908,41.1908,41.0812,41.0904,73574.0
2020-03-27 12:30:00,44.99,45.26,44.95,45.23,78663.0,41.0904,41.337,41.0538,41.3096,78663.0
2020-03-27 12:40:00,45.23,45.3,45.18,45.18,42558.0,41.3096,41.3735,41.2639,41.2639,42558.0
2020-03-27 12:50:00,45.18,45.32,45.16,45.31,42084.0,41.2639,41.3918,41.2456,41.3826,42084.0
2020-03-27 13:00:00,45.31,45.35,45.15,45.16,62805.0,41.3826,41.4192,41.2365,41.2456,62805.0
2020-03-27 13:10:00,45.17,45.22,45.1,45.2,116720.0,41.2548,41.3004,41.1908,41.2822,116720.0
2020-03-27 13:20:00,45.22,45.33,45.17,45.2,66153.0,41.3004,41.4009,41.2548,41.2822,66153.0
2020-03-27 13:30:00,45.2,45.54,45.17,45.54,71483.0,41.2822,41.5927,41.2548,41.5927,71483.0
2020-03-27 13:40:00,45.54,45.62,45.48,45.58,72552.0,41.5927,41.6658,41.5379,41.6292,72552.0
2020-03-27 13:50:00,45.59,45.66,45.56,45.6,50029.0,41.6384,41.7023,41.611,41.6475,50029.0
2020-03-27 14:00:00,45.61,45.69,45.53,45.59,46990.0,41.6566,41.7297,41.5836,41.6384,46990.0
2020-03-27 14:10:00,45.61,45.79,45.61,45.74,58161.0,41.6566,41.821,41.6566,41.7754,58161.0
2020-03-27 14:20:00,45.75,45.82,45.68,45.78,47832.0,41.7845,41.8484,41.7206,41.8119,47832.0
2020-03-27 14:30:00,45.78,45.84,45.7,45.7,154293.0,41.8119,41.8667,41.7388,41.7388,154293.0
2020-03-27 14:40:00,45.71,45.75,45.59,45.64,42639.0,41.748,41.7845,41.6384,41.684,42639.0
2020-03-27 14:50:00,45.63,45.84,45.57,45.84,66173.0,41.6749,41.8667,41.6201,41.8667,66173.0
2020-03-27 15:00:00,45.83,46.0,45.76,45.98,97341.0,41.8576,42.0128,41.7936,41.9946,97341.0
2020-03-27 15:10:00,45.97,46.1,45.9,46.09,76356.0,41.9854,42.1042,41.9215,42.095,76356.0
2020-03-27 15:20:00,46.09,46.27,46.02,46.14,106124.0,42.095,42.2594,42.0311,42.1407,106124.0
2020-03-27 15:30:00,46.14,46.17,45.7,45.77,237666.0,42.1407,42.1681,41.7388,41.8028,237666.0
2020-03-27 15:40:00,45.77,45.77,45.53,45.54,215725.0,41.8028,41.8028,41.5836,41.5927,215725.0
2020-03-27 15:50:00,45.53,45.53,45.27,45.34,269689.0,41.5836,41.5836,41.3461,41.41,269689.0
2020-03-30 09:30:00,45.76,45.89,45.59,45.6,182817.0,41.7936,41.9124,41.6384,41.6475,182817.0
2020-03-30 09:40:00,45.61,45.7,45.5,45.6,128876.0,41.6566,41.7388,41.5562,41.6475,128876.0
2020-03-30 09:50:00,45.6,45.7,45.45,45.49,76884.0,41.6475,41.7388,41.5105,41.547,76884.0
2020-03-30 10:00:00,45.5,45.56,45.36,45.5,96439.0,41.5562,41.611,41.4283,41.5562,96439.0
2020-03-30 10:10:00,45.5,45.8,45.43,45.79,64783.0,41.5562,41.8302,41.4922,41.821,64783.0
2020-03-30 10:20:00,45.8,45.82,45.74,45.75,39296.0,41.8302,41.8484,41.7754,41.7845,39296.0
2020-03-30 10:30:00,45.74,45.9,45.74,45.87,124866.0,41.7754,41.9215,41.7754,41.8941,124866.0
2020-03-30 10:40:00,45.87,46.03,45.86,46.02,38410.0,41.8941,42.0402,41.885,42.0311,38410.0
2020-03-30 10:50:00,46.03,46.04,45.86,45.92,71768.0,42.0402,42.0494,41.885,41.9398,71768.0
2020-03-30 11:00:00,45.95,46.21,45.93,46.17,70623.0,41.9672,42.2046,41.9489,42.1681,70623.0
2020-03-30 11:10:00,46.17,46.25,46.16,46.25,73546.0,42.1681,42.2412,42.159,42.2412,73546.0
2020-03-30 11:20:00,46.26,46.27,46.11,46.25,42187.0,42.2503,42.2594,42.1133,42.2412,42187.0
2020-03-30 11:30:00,46.25,46.28,46.1,46.12,70599.0,42.2412,42.2686,42.1042,42.1224,70599.0
2020-03-30 11:40:00,46.12,46.18,46.06,46.1,47009.0,42.1224,42.1772,42.0676,42.1042,47009.0
2020-03-30 11:50:00,46.09,46.17,46.07,46.11,46676.0,42.095,42.1681,42.0768,42.1133,46676.0
2020-03-30 12:00:00,46.11,46.11,45.9,45.97,117142.0,42.1133,42.1133,41.9215,41.9854,117142.0
2020-03-30 12:10:00,45.98,46.19,45.89,46.17,89962.0,41.9946,42.1864,41.9124,42.1681,89962.0
2020-03-30 12:20:00,46.17,46.21,46.09,46.21,49243.0,42.1681,42.2046,42.095,42.2046,49243.0
2020-03-30 12:30:00,46.22,46.22,46.1,46.21,35146.0,42.2138,42.2138,42.1042,42.2046,35146.0
2020-03-30 12:40:00,46.22,46.28,46.16,46.2,73023.0,42.2138,42.2686,42.159,42.1955,73023.0
2020-03-30 12:50:00,46.21,46.33,46.2,46.31,77999.0,42.2046,42.3142,42.1955,42.296,77999.0
2020-03-30 13:00:00,46.32,46.32,46.2,46.21,88690.0,42.3051,42.3051,42.1955,42.2046,88690.0
2020-03-30 13:10:00,46.21,46.31,46.2,46.27,160638.0,42.2046,42.296,42.1955,42.2594,160638.0
2020-03-30 13:20:00,46.27,46.32,46.2,46.29,25689.0,42.2594,42.3051,42.1955,42.2777,25689.0
2020-03-30 13:30:00,46.29,46.3,46.21,46.25,23989.0,42.2777,42.2868,42.2046,42.2412,23989.0
2020-03-30 13:40:00,46.24,46.27,46.11,46.19,29765.0,42.232,42.2594,42.1133,42.1864,29765.0
2020-03-30 13:50:00,46.19,46.21,46.04,46.1,30990.0,42.1864,42.2046,42.0494,42.1042,30990.0
2020-03-30 14:00:00,46.08,46.08,46.0,46.0,24771.0,42.0859,42.0859,42.0128,42.0128,24771.0
2020-03-30 14:10:00,46.0,46.0,45.84,45.91,282870.0,42.0128,42.0128,41.8667,41.9306,282870.0
2020-03-30 14:20:00,45.9,46.02,45.82,46.02,64227.0,41.9215,42.0311,41.8484,42.0311,64227.0
2020-03-30 14:30:00,46.01,46.08,45.99,46.08,51610.0,42.022,42.0859,42.0037,42.0859,51610.0
2020-03-30 14:40:00,46.08,46.21,46.07,46.17,76943.0,42.0859,42.2046,42.0768,42.1681,76943.0
2020-03-30 14:50:00,46.16,46.26,46.1,46.14,51234.0,42.159,42.2503,42.1042,42.1407,51234.0
2020-03-30 15:00:00,46.14,46.22,46.09,46.21,58818.0,42.1407,42.2138,42.095,42.2046,58818.0
2020-03-30 15:10:00,46.22,46.32,46.2,46.26,48493.0,42.2138,42.3051,42.1955,42.2503,48493.0
2020-03-30 15:20:00,46.26,46.31,46.03,46.1,111845.0,42.2503,42.296,42.0402,42.1042,111845.0
2020-03-30 15:30:00,46.1,46.24,46.06,46.23,164156.0,42.1042,42.232,42.0676,42.2229,164156.0
2020-03-30 15:40:00,46.23,46.25,46.14,46.18,214539.0,42.2229,42.2412,42.1407,42.1772,214539.0
2020-03-30 15:50:00,46.18,46.35,46.11,46.35,487576.0,42.1772,42.3325,42.1133,42.3325,487576.0
2020-03-31 09:30:00,47.0,47.14,46.93,47.02,145767.0,42.9262,43.054,42.8622,42.9444,145767.0
2020-03-31 09:40:00,47.04,47.12,46.82,46.82,118089.0,42.9627,43.0358,42.7618,42.7618,118089.0
2020-03-31 09:50:00,46.82,46.9,46.77,46.85,171173.0,42.7618,42.8348,42.7161,42.7892,171173.0
2020-03-31 10:00:00,46.84,47.0,46.84,46.97,139955.0,42.78,42.9262,42.78,42.8988,139955.0
2020-03-31 10:10:00,46.97,47.23,46.96,47.21,85281.0,42.8988,43.1362,42.8896,43.1179,85281.0
2020-03-31 10:20:00,47.21,47.22,47.12,47.21,85178.0,43.1179,43.1271,43.0358,43.1179,85178.0
2020-03-31 10:30:00,47.21,47.37,47.21,47.35,104902.0,43.1179,43.2641,43.1179,43.2458,104902.0
2020-03-31 10:40:00,47.35,47.38,47.23,47.3,85484.0,43.2458,43.2732,43.1362,43.2001,85484.0
2020-03-31 10:50:00,47.29,47.36,47.19,47.19,61689.0,43.191,43.2549,43.0997,43.0997,61689.0
2020-03-31 11:00:00,47.2,47.31,47.12,47.3,93643.0,43.1088,43.2093,43.0358,43.2001,93643.0
2020-03-31 11:10:00,47.31,47.4,47.3,47.33,59502.0,43.2093,43.2915,43.2001,43.2275,59502.0
2020-03-31 11:20:00,47.33,47.54,47.29,47.54,73358.0,43.2275,43.4193,43.191,43.4193,73358.0
2020-03-31 11:30:00,47.53,47.56,47.45,47.49,112090.0,43.4102,43.4376,43.3371,43.3737,112090.0
2020-03-31 11:40:00,47.49,47.59,47.38,47.43,58258.0,43.3737,43.465,43.2732,43.3189,58258.0
2020-03-31 11:50:00,47.42,47.49,47.34,47.42,45573.0,43.3097,43.3737,43.2367,43.3097,45573.0
2020-03-31 12:00:00,47.4,47.42,47.3,47.42,72625.0,43.2915,43.3097,43.2001,43.3097,72625.0
2020-03-31 12:10:00,47.4,47.42,47.24,47.26,51895.0,43.2915,43.3097,43.1453,43.1636,51895.0
2020-03-31 12:20:00,47.26,47.28,47.14,47.19,77714.0,43.1636,43.1819,43.054,43.0997,77714.0
2020-03-31 12:30:00,47.18,47.18,47.0,47.03,94906.0,43.0905,43.0905,42.9262,42.9536,94906.0
2020-03-31 12:40:00,47.03,47.17,47.03,47.16,60810.0,42.9536,43.0814,42.9536,43.0723,60810.0
2020-03-31 12:50:00,47.11,47.2,47.01,47.02,58543.0,43.0266,43.1088,42.9353,42.9444,58543.0
2020-03-31 13:00:00,47.02,47.11,46.93,47.02,65506.0,42.9444,43.0266,42.8622,42.9444,65506.0
2020-03-31 13:10:00,47.01,47.04,46.9,46.94,41617.0,42.9353,42.9627,42.8348,42.8714,41617.0
2020-03-31 13:20:00,46.91,46.93,46.79,46.83,56957.0,42.844,42.8622,42.7344,42.7709,56957.0
2020-03-31 13:30:00,46.84,46.94,46.76,46.91,68574.0,42.78,42.8714,42.707,42.844,68574.0
2020-03-31 13:40:00,46.91,46.92,46.83,46.89,54130.0,42.844,42.8531,42.7709,42.8257,54130.0
2020-03-31 13:50:00,46.88,47.03,46.83,47.0,61900.0,42.8166,42.9536,42.7709,42.9262,61900.0
2020-03-31 14:00:00,46.98,47.05,46.93,47.03,18492.0,42.9079,42.9718,42.8622,42.9536,18492.0
2020-03-31 14:10:00,47.01,47.03,46.87,46.93,49417.0,42.9353,42.9536,42.8074,42.8622,49417.0
2020-03-31 14:20:00,46.93,47.04,46.92,47.04,36788.0,42.8622,42.9627,42.8531,42.9627,36788.0
2020-03-31 14:30:00,47.04,47.16,47.01,47.15,43914.0,42.9627,43.0723,42.9353,43.0631,43914.0
2020-03-31 14:40:00,47.15,47.15,47.0,47.07,34466.0,43.0631,43.0631,42.9262,42.9901,34466.0
2020-03-31 14:50:00,47.09,47.18,47.08,47.12,39701.0,43.0084,43.0905,42.9992,43.0358,39701.0
2020-03-31 15:00:00,47.12,47.19,47.02,47.06,39079.0,43.0358,43.0997,42.9444,42.981,39079.0
2020-03-31 15:10:00,47.05,47.05,46.81,46.81,92049.0,42.9718,42.9718,42.7526,42.7526,92049.0
2020-03-31 15:20:00,46.81,46.86,46.72,46.81,166100.0,42.7526,42.7983,42.6704,42.7526,166100.0
2020-03-31 15:30:00,46.82,46.96,46.82,46.93,132098.0,42.7618,42.8896,42.7618,42.8622,132098.0
2020-03-31 15:40:00,46.93,46.95,46.75,46.75,58251.0,42.8622,42.8805,42.6978,42.6978,58251.0
2020-03-31 15:50:00,46.75,46.93,46.75,46.93,222145.0,42.6978,42.8622,42.6978,42.8622,222145.0
2020-04-01 09:30:00,44.42,44.51,44.25,44.41,170988.0,40.5698,40.652,40.4145,40.5606,170988.0
2020-04-01 09:40:00,44.4,44.5,44.33,44.37,135124.0,40.5515,40.6428,40.4876,40.5241,135124.0
2020-04-01 09:50:00,44.37,44.43,44.33,44.36,92650.0,40.5241,40.5789,40.4876,40.515,92650.0
2020-04-01 10:00:00,44.38,44.41,44.23,44.4,144750.0,40.5332,40.5606,40.3962,40.5515,144750.0
2020-04-01 10:10:00,44.4,44.51,44.38,44.45,143773.0,40.5515,40.652,40.5332,40.5972,143773.0
2020-04-01 10:20:00,44.45,44.52,44.39,44.43,104352.0,40.5972,40.6611,40.5424,40.5789,104352.0
2020-04-01 10:30:00,44.43,44.52,44.38,44.44,65817.0,40.5789,40.6611,40.5332,40.588,65817.0
2020-04-01 10:40:00,44.43,44.62,44.4,44.6,106932.0,40.5789,40.7524,40.5515,40.7342,106932.0
2020-04-01 10:50:00,44.59,44.62,44.46,44.51,41214.0,40.725,40.7524,40.6063,40.652,41214.0
2020-04-01 11:00:00,44.53,44.6,44.47,44.6,21108.0,40.6702,40.7342,40.6154,40.7342,21108.0
2020-04-01 11:10:00,44.6,44.64,44.51,44.63,55238.0,40.7342,40.7707,40.652,40.7616,55238.0
2020-04-01 11:20:00,44.62,44.64,44.38,44.39,54323.0,40.7524,40.7707,40.5332,40.5424,54323.0
2020-04-01 11:30:00,44.39,44.4,44.29,44.3,55909.0,40.5424,40.5515,40.451,40.4602,55909.0
2020-04-01 11:40:00,44.3,44.3,44.2,44.22,49325.0,40.4602,40.4602,40.3688,40.3871,49325.0
2020-04-01 11:50:00,44.22,44.26,44.18,44.19,28759.0,40.3871,40.4236,40.3506,40.3597,28759.0
2020-04-01 12:00:00,44.18,44.18,44.02,44.03,89153.0,40.3506,40.3506,40.2045,40.2136,89153.0
2020-04-01 12:10:00,44.04,44.1,44.0,44.01,53500.0,40.2227,40.2775,40.1862,40.1953,53500.0
2020-04-01 12:20:00,44.01,44.07,43.99,44.0,45864.0,40.1953,40.2501,40.1771,40.1862,45864.0
2020-04-01 12:30:00,44.0,44.04,43.86,43.9,155829.0,40.1862,40.2227,40.0583,40.0949,155829.0
2020-04-01 12:40:00,43.9,43.91,43.81,43.82,149700.0,40.0949,40.104,40.0127,40.0218,149700.0
2020-04-01 12:50:00,43.81,43.91,43.8,43.81,46919.0,40.0127,40.104,40.0035,40.0127,46919.0
2020-04-01 13:00:00,43.81,43.93,43.76,43.85,35597.0,40.0127,40.1223,39.967,40.0492,35597.0
2020-04-01 13:10:00,43.84,43.88,43.8,43.86,27490.0,40.0401,40.0766,40.0035,40.0583,27490.0
2020-04-01 13:20:00,43.85,44.02,43.85,43.95,28548.0,40.0492,40.2045,40.0492,40.1405,28548.0
2020-04-01 13:30:00,43.95,43.97,43.89,43.96,30411.0,40.1405,40.1588,40.0857,40.1497,30411.0
2020-04-01 13:40:00,43.96,44.03,43.93,43.99,23599.0,40.1497,40.2136,40.1223,40.1771,23599.0
2020-04-01 13:50:00,43.98,44.11,43.95,44.09,48837.0,40.1679,40.2866,40.1405,40.2684,48837.0
2020-04-01 14:00:00,44.09,44.17,44.05,44.11,41012.0,40.2684,40.3414,40.2319,40.2866,41012.0
2020-04-01 14:10:00,44.11,44.12,44.02,44.04,22769.0,40.2866,40.2958,40.2045,40.2227,22769.0
2020-04-01 14:20:00,44.05,44.09,44.0,44.07,27947.0,40.2319,40.2684,40.1862,40.2501,27947.0
2020-04-01 14:30:00,44.07,44.07,43.93,44.05,101634.0,40.2501,40.2501,40.1223,40.2319,101634.0
2020-04-01 14:40:00,44.05,44.05,43.94,43.96,35964.0,40.2319,40.2319,40.1314,40.1497,35964.0
2020-04-01 14:50:00,43.95,43.95,43.76,43.77,73094.0,40.1405,40.1405,39.967,39.9761,73094.0
2020-04-01 15:00:00,43.77,43.86,43.76,43.77,68512.0,39.9761,40.0583,39.967,39.9761,68512.0
2020-04-01 15:10:00,43.77,43.82,43.75,43.82,86893.0,39.9761,40.0218,39.9579,40.0218,86893.0
2020-04-01 15:20:00,43.81,43.82,43.71,43.73,67846.0,40.0127,40.0218,39.9213,39.9396,67846.0
2020-04-01 15:30:00,43.73,43.8,43.67,43.69,224630.0,39.9396,40.0035,39.8848,39.9031,224630.0
2020-04-01 15:40:00,43.69,43.85,43.6,43.83,272933.0,39.9031,40.0492,39.8209,40.0309,272933.0
2020-04-01 15:50:00,43.82,43.9,43.62,43.69,666190.0,40.0218,40.0949,39.8391,39.9031,666190.0
2020-04-02 09:30:00,45.2,45.57,45.14,45.43,212119.0,41.2822,41.6201,41.2274,41.4922,212119.0
2020-04-02 09:40:00,45.43,45.49,45.25,45.29,275140.0,41.4922,41.547,41.3278,41.3644,275140.0
2020-04-02 09:50:00,45.29,45.42,45.27,45.37,196881.0,41.3644,41.4831,41.3461,41.4374,196881.0
2020-04-02 10:00:00,45.38,45.54,45.33,45.54,81869.0,41.4466,41.5927,41.4009,41.5927,81869.0
2020-04-02 10:10:00,45.55,45.63,45.5,45.6,75935.0,41.6018,41.6749,41.5562,41.6475,75935.0
2020-04-02 10:20:00,45.6,45.68,45.45,45.67,72652.0,41.6475,41.7206,41.5105,41.7114,72652.0
2020-04-02 10:30:00,45.67,46.13,45.63,46.12,131090.0,41.7114,42.1316,41.6749,42.1224,131090.0
2020-04-02 10:40:00,46.12,46.17,45.95,45.96,242127.0,42.1224,42.1681,41.9672,41.9763,242127.0
2020-04-02 10:50:00,45.96,46.16,45.93,46.12,172779.0,41.9763,42.159,41.9489,42.1224,172779.0
2020-04-02 11:00:00,46.12,46.17,45.93,45.95,226431.0,42.1224,42.1681,41.9489,41.9672,226431.0
2020-04-02 11:10:00,45.95,46.1,45.9,46.02,45890.0,41.9672,42.1042,41.9215,42.0311,45890.0
2020-04-02 11:20:00,46.03,46.04,45.81,45.85,48127.0,42.0402,42.0494,41.8393,41.8758,48127.0
2020-04-02 11:30:00,45.86,45.96,45.81,45.85,43220.0,41.885,41.9763,41.8393,41.8758,43220.0
2020-04-02 11:40:00,45.86,46.03,45.85,46.01,42793.0,41.885,42.0402,41.8758,42.022,42793.0
2020-04-02 11:50:00,46.02,46.06,45.92,46.03,52172.0,42.0311,42.0676,41.9398,42.0402,52172.0
2020-04-02 12:00:00,46.03,46.1,45.98,46.05,66930.0,42.0402,42.1042,41.9946,42.0585,66930.0
2020-04-02 12:10:00,46.01,46.11,46.01,46.01,55157.0,42.022,42.1133,42.022,42.022,55157.0
2020-04-02 12:20:00,46.0,46.02,45.86,45.86,62411.0,42.0128,42.0311,41.885,41.885,62411.0
2020-04-02 12:30:00,45.87,45.95,45.85,45.92,64372.0,41.8941,41.9672,41.8758,41.9398,64372.0
2020-04-02 12:40:00,45.92,46.0,45.87,45.99,50236.0,41.9398,42.0128,41.8941,42.0037,50236.0
2020-04-02 12:50:00,45.99,46.01,45.88,45.93,50971.0,42.0037,42.022,41.9032,41.9489,50971.0
2020-04-02 13:00:00,45.94,46.0,45.83,45.84,83108.0,41.958,42.0128,41.8576,41.8667,83108.0
2020-04-02 13:10:00,45.82,45.82,45.58,45.58,55983.0,41.8484,41.8484,41.6292,41.6292,55983.0
2020-04-02 13:20:00,45.57,45.64,45.44,45.48,53993.0,41.6201,41.684,41.5014,41.5379,53993.0
2020-04-02 13:30:00,45.48,45.54,45.44,45.48,38697.0,41.5379,41.5927,41.5014,41.5379,38697.0
2020-04-02 13:40:00,45.47,45.59,45.47,45.56,83906.0,41.5288,41.6384,41.5288,41.611,83906.0
2020-04-02 13:50:00,45.54,45.6,45.45,45.46,40341.0,41.5927,41.6475,41.5105,41.5196,40341.0
2020-04-02 14:00:00,45.45,45.45,45.22,45.23,115965.0,41.5105,41.5105,41.3004,41.3096,115965.0
2020-04-02 14:10:00,45.24,45.33,45.14,45.14,89563.0,41.3187,41.4009,41.2274,41.2274,89563.0
2020-04-02 14:20:00,45.15,45.36,45.12,45.35,122225.0,41.2365,41.4283,41.2091,41.4192,122225.0
2020-04-02 14:30:00,45.32,45.44,45.26,45.4,56931.0,41.3918,41.5014,41.337,41.4648,56931.0
2020-04-02 14:40:00,45.4,45.41,45.27,45.33,34254.0,41.4648,41.474,41.3461,41.4009,34254.0
2020-04-02 14:50:00,45.34,45.65,45.31,45.65,81746.0,41.41,41.6932,41.3826,41.6932,81746.0
2020-04-02 15:00:00,45.66,45.72,45.58,45.72,67135.0,41.7023,41.7571,41.6292,41.7571,67135.0
2020-04-02 15:10:00,45.73,45.73,45.61,45.72,83556.0,41.7662,41.7662,41.6566,41.7571,83556.0
2020-04-02 15:20:00,45.72,45.75,45.61,45.68,85528.0,41.7571,41.7845,41.6566,41.7206,85528.0
2020-04-02 15:30:00,45.7,45.74,45.61,45.65,293855.0,41.7388,41.7754,41.6566,41.6932,293855.0
2020-04-02 15:40:00,45.65,45.82,45.64,45.7,212629.0,41.6932,41.8484,41.684,41.7388,212629.0
2020-04-02 15:50:00,45.71,45.93,45.7,45.87,360595.0,41.748,41.9489,41.7388,41.8941,360595.0
2020-04-03 09:30:00,45.82,45.83,45.72,45.83,88099.0,41.8484,41.8576,41.7571,41.8576,88099.0
2020-04-03 09:40:00,45.82,45.93,45.69,45.7,91584.0,41.8484,41.9489,41.7297,41.7388,91584.0
2020-04-03 09:50:00,45.72,45.76,45.6,45.75,104161.0,41.7571,41.7936,41.6475,41.7845,104161.0
2020-04-03 10:00:00,45.79,45.82,45.64,45.78,47538.0,41.821,41.8484,41.684,41.8119,47538.0
2020-04-03 10:10:00,45.76,45.77,45.54,45.55,24241.0,41.7936,41.8028,41.5927,41.6018,24241.0
2020-04-03 10:20:00,45.55,45.62,45.51,45.57,76666.0,41.6018,41.6658,41.5653,41.6201,76666.0
2020-04-03 10:30:00,45.56,45.62,45.47,45.51,114038.0,41.611,41.6658,41.5288,41.5653,114038.0
2020-04-03 10:40:00,45.54,45.57,45.47,45.53,23301.0,41.5927,41.6201,41.5288,41.5836,23301.0
2020-04-03 10:50:00,45.52,45.55,45.42,45.51,36863.0,41.5744,41.6018,41.4831,41.5653,36863.0
2020-04-03 11:00:00,45.51,45.56,45.34,45.38,44020.0,41.5653,41.611,41.41,41.4466,44020.0
2020-04-03 11:10:00,45.39,45.43,45.31,45.34,59028.0,41.4557,41.4922,41.3826,41.41,59028.0
2020-04-03 11:20:00,45.35,45.38,45.23,45.27,77379.0,41.4192,41.4466,41.3096,41.3461,77379.0
2020-04-03 11:30:00,45.26,45.33,45.19,45.3,97550.0,41.337,41.4009,41.273,41.3735,97550.0
2020-04-03 11:40:00,45.3,45.3,45.02,45.04,92950.0,41.3735,41.3735,41.1178,41.136,92950.0
2020-04-03 11:50:00,45.05,45.11,44.99,45.07,25668.0,41.1452,41.2,41.0904,41.1634,25668.0
2020-04-03 12:00:00,45.07,45.1,44.96,44.99,53026.0,41.1634,41.1908,41.063,41.0904,53026.0
2020-04-03 12:10:00,45.0,45.02,44.89,44.91,58018.0,41.0995,41.1178,40.999,41.0173,58018.0
2020-04-03 12:20:00,44.91,45.07,44.89,45.04,289021.0,41.0173,41.1634,40.999,41.136,289021.0
2020-04-03 12:30:00,45.04,45.14,45.03,45.13,21660.0,41.136,41.2274,41.1269,41.2182,21660.0
2020-04-03 12:40:00,45.13,45.17,44.99,45.02,19972.0,41.2182,41.2548,41.0904,41.1178,19972.0
2020-04-03 12:50:00,45.02,45.09,45.02,45.07,16955.0,41.1178,41.1817,41.1178,41.1634,16955.0
2020-04-03 13:00:00,45.07,45.18,45.03,45.18,26117.0,41.1634,41.2639,41.1269,41.2639,26117.0
2020-04-03 13:10:00,45.18,45.19,45.05,45.09,22339.0,41.2639,41.273,41.1452,41.1817,22339.0
2020-04-03 13:20:00,45.09,45.11,44.96,44.99,15629.0,41.1817,41.2,41.063,41.0904,15629.0
2020-04-03 13:30:00,44.98,45.01,44.94,44.98,37687.0,41.0812,41.1086,41.0447,41.0812,37687.0
2020-04-03 13:40:00,44.97,45.05,44.93,45.01,29492.0,41.0721,41.1452,41.0356,41.1086,29492.0
2020-04-03 13:50:00,45.02,45.03,44.94,44.98,17113.0,41.1178,41.1269,41.0447,41.0812,17113.0
2020-04-03 14:00:00,44.99,45.03,44.94,44.97,15231.0,41.0904,41.1269,41.0447,41.0721,15231.0
2020-04-03 14:10:00,44.97,45.0,44.92,44.97,23231.0,41.0721,41.0995,41.0264,41.0721,23231.0
2020-04-03 14:20:00,44.98,45.11,44.98,45.1,26799.0,41.0812,41.2,41.0812,41.1908,26799.0
2020-04-03 14:30:00,45.09,45.12,45.03,45.09,32032.0,41.1817,41.2091,41.1269,41.1817,32032.0
2020-04-03 14:40:00,45.09,45.15,45.05,45.13,24706.0,41.1817,41.2365,41.1452,41.2182,24706.0
2020-04-03 14:50:00,45.12,45.31,45.12,45.26,32375.0,41.2091,41.3826,41.2091,41.337,32375.0
2020-04-03 15:00:00,45.27,45.35,45.18,45.22,42507.0,41.3461,41.4192,41.2639,41.3004,42507.0
2020-04-03 15:10:00,45.21,45.26,45.16,45.2,132923.0,41.2913,41.337,41.2456,41.2822,132923.0
2020-04-03 15:20:00,45.21,45.22,45.11,45.18,91063.0,41.2913,41.3004,41.2,41.2639,91063.0
2020-04-03 15:30:00,45.18,45.24,45.12,45.13,146845.0,41.2639,41.3187,41.2091,41.2182,146845.0
2020-04-03 15:40:00,45.14,45.17,45.01,45.14,362938.0,41.2274,41.2548,41.1086,41.2274,362938.0
2020-04-03 15:50:00,45.15,45.34,45.12,45.15,394043.0,41.2365,41.41,41.2091,41.2365,394043.0
2020-04-06 09:30:00,47.36,47.54,47.33,47.43,154598.0,43.2549,43.4193,43.2275,43.3189,154598.0
2020-04-06 09:40:00,47.44,47.66,47.44,47.64,119619.0,43.328,43.5289,43.328,43.5107,119619.0
2020-04-06 09:50:00,47.64,47.81,47.63,47.8,143273.0,43.5107,43.6659,43.5015,43.6568,143273.0
2020-04-06 10:00:00,47.79,47.81,47.68,47.79,128878.0,43.6477,43.6659,43.5472,43.6477,128878.0
2020-04-06 10:10:00,47.78,47.87,47.72,47.87,77548.0,43.6385,43.7207,43.5837,43.7207,77548.0
2020-04-06 10:20:00,47.87,47.92,47.81,47.83,106566.0,43.7207,43.7664,43.6659,43.6842,106566.0
2020-04-06 10:30:00,47.83,47.89,47.74,47.88,63726.0,43.6842,43.739,43.602,43.7299,63726.0
2020-04-06 10:40:00,47.88,47.89,47.72,47.73,71956.0,43.7299,43.739,43.5837,43.5929,71956.0
2020-04-06 10:50:00,47.73,47.84,47.72,47.81,37507.0,43.5929,43.6933,43.5837,43.6659,37507.0
2020-04-06 11:00:00,47.82,47.91,47.75,47.9,60001.0,43.6751,43.7573,43.6111,43.7481,60001.0
2020-04-06 11:10:00,47.91,47.96,47.87,47.93,62767.0,43.7573,43.8029,43.7207,43.7755,62767.0
2020-04-06 11:20:00,47.91,47.98,47.88,47.96,61979.0,43.7573,43.8212,43.7299,43.8029,61979.0
2020-04-06 11:30:00,47.97,48.01,47.9,47.93,226236.0,43.8121,43.8486,43.7481,43.7755,226236.0
2020-04-06 11:40:00,47.93,48.1,47.91,48.06,122154.0,43.7755,43.9308,43.7573,43.8943,122154.0
2020-04-06 11:50:00,48.06,48.1,48.05,48.08,68412.0,43.8943,43.9308,43.8851,43.9125,68412.0
2020-04-06 12:00:00,48.09,48.13,48.05,48.1,130898.0,43.9217,43.9582,43.8851,43.9308,130898.0
2020-04-06 12:10:00,48.1,48.15,48.05,48.14,105060.0,43.9308,43.9765,43.8851,43.9673,105060.0
2020-04-06 12:20:00,48.14,48.18,48.13,48.15,75403.0,43.9673,44.0039,43.9582,43.9765,75403.0
2020-04-06 12:30:00,48.14,48.19,48.09,48.16,102311.0,43.9673,44.013,43.9217,43.9856,102311.0
2020-04-06 12:40:00,48.16,48.18,48.09,48.12,34260.0,43.9856,44.0039,43.9217,43.9491,34260.0
2020-04-06 12:50:00,48.12,48.14,48.05,48.14,49743.0,43.9491,43.9673,43.8851,43.9673,49743.0
2020-04-06 13:00:00,48.14,48.16,48.08,48.1,26084.0,43.9673,43.9856,43.9125,43.9308,26084.0
2020-04-06 13:10:00,48.1,48.15,48.07,48.11,51316.0,43.9308,43.9765,43.9034,43.9399,51316.0
2020-04-06 13:20:00,48.11,48.14,48.06,48.07,31599.0,43.9399,43.9673,43.8943,43.9034,31599.0
2020-04-06 13:30:00,48.07,48.12,48.02,48.09,69532.0,43.9034,43.9491,43.8577,43.9217,69532.0
2020-04-06 13:40:00,48.09,48.16,48.09,48.15,34643.0,43.9217,43.9856,43.9217,43.9765,34643.0
2020-04-06 13:50:00,48.14,48.14,48.08,48.1,31542.0,43.9673,43.9673,43.9125,43.9308,31542.0
2020-04-06 14:00:00,48.1,48.12,48.03,48.04,103733.0,43.9308,43.9491,43.8669,43.876,103733.0
2020-04-06 14:10:00,48.04,48.04,47.95,48.0,52743.0,43.876,43.876,43.7938,43.8395,52743.0
2020-04-06 14:20:00,47.99,48.03,47.95,47.99,26406.0,43.8303,43.8669,43.7938,43.8303,26406.0
2020-04-06 14:30:00,48.0,48.03,47.97,47.98,44797.0,43.8395,43.8669,43.8121,43.8212,44797.0
2020-04-06 14:40:00,47.98,48.03,47.96,48.02,51370.0,43.8212,43.8669,43.8029,43.8577,51370.0
2020-04-06 14:50:00,48.01,48.09,48.0,48.04,61152.0,43.8486,43.9217,43.8395,43.876,61152.0
2020-04-06 15:00:00,48.04,48.16,47.99,48.12,239890.0,43.876,43.9856,43.8303,43.9491,239890.0
2020-04-06 15:10:00,48.12,48.12,47.96,47.98,90010.0,43.9491,43.9491,43.8029,43.8212,90010.0
2020-04-06 15:20:00,47.97,48.12,47.97,48.11,57760.0,43.8121,43.9491,43.8121,43.9399,57760.0
2020-04-06 15:30:00,48.11,48.12,48.05,48.12,136115.0,43.9399,43.9491,43.8851,43.9491,136115.0
2020-04-06 15:40:00,48.12,48.18,48.09,48.18,149378.0,43.9491,44.0039,43.9217,44.0039,149378.0
2020-04-06 15:50:00,48.19,48.31,48.19,48.3,628482.0,44.013,44.1226,44.013,44.1135,628482.0
2020-04-07 09:30:00,49.9,49.99,49.74,49.8,933406.0,45.5748,45.657,45.4287,45.4835,933406.0
2020-04-07 09:40:00,49.8,49.88,49.68,49.8,129040.0,45.4835,45.5565,45.3739,45.4835,129040.0
2020-04-07 09:50:00,49.8,49.95,49.75,49.87,155398.0,45.4835,45.6205,45.4378,45.5474,155398.0
2020-04-07 10:00:00,49.88,49.92,49.64,49.64,127904.0,45.5565,45.5931,45.3373,45.3373,127904.0
2020-04-07 10:10:00,49.64,49.73,49.42,49.68,202081.0,45.3373,45.4195,45.1364,45.3739,202081.0
2020-04-07 10:20:00,49.68,49.72,49.41,49.48,119177.0,45.3739,45.4104,45.1273,45.1912,119177.0
2020-04-07 10:30:00,49.48,49.68,49.43,49.44,163343.0,45.1912,45.3739,45.1455,45.1547,163343.0
2020-04-07 10:40:00,49.44,49.54,49.23,49.25,137134.0,45.1547,45.246,44.9629,44.9811,137134.0
2020-04-07 10:50:00,49.25,49.37,49.14,49.32,144720.0,44.9811,45.0907,44.8807,45.0451,144720.0
2020-04-07 11:00:00,49.31,49.55,49.29,49.51,257485.0,45.0359,45.2551,45.0177,45.2186,257485.0
2020-04-07 11:10:00,49.52,49.62,49.39,49.53,325890.0,45.2277,45.3191,45.109,45.2369,325890.0
2020-04-07 11:20:00,49.53,49.62,49.43,49.6,119303.0,45.2369,45.3191,45.1455,45.3008,119303.0
2020-04-07 11:30:00,49.6,49.72,49.59,49.72,52677.0,45.3008,45.4104,45.2917,45.4104,52677.0
2020-04-07 11:40:00,49.72,49.78,49.66,49.69,53573.0,45.4104,45.4652,45.3556,45.383,53573.0
2020-04-07 11:50:00,49.69,49.7,49.54,49.63,51744.0,45.383,45.3921,45.246,45.3282,51744.0
2020-04-07 12:00:00,49.64,49.88,49.61,49.87,74433.0,45.3373,45.5565,45.3099,45.5474,74433.0
2020-04-07 12:10:00,49.88,50.0,49.78,49.99,65592.0,45.5565,45.6661,45.4652,45.657,65592.0
2020-04-07 12:20:00,50.0,50.03,49.82,49.91,103394.0,45.6661,45.6935,45.5017,45.5839,103394.0
2020-04-07 12:30:00,49.91,49.93,49.77,49.85,40713.0,45.5839,45.6022,45.4561,45.5291,40713.0
2020-04-07 12:40:00,49.85,49.92,49.81,49.85,49830.0,45.5291,45.5931,45.4926,45.5291,49830.0
2020-04-07 12:50:00,49.84,49.84,49.72,49.76,54197.0,45.52,45.52,45.4104,45.4469,54197.0
2020-04-07 13:00:00,49.77,49.86,49.72,49.76,37789.0,45.4561,45.5383,45.4104,45.4469,37789.0
2020-04-07 13:10:00,49.76,49.82,49.66,49.7,55606.0,45.4469,45.5017,45.3556,45.3921,55606.0
2020-04-07 13:20:00,49.7,49.71,49.58,49.7,46114.0,45.3921,45.4013,45.2825,45.3921,46114.0
2020-04-07 13:30:00,49.71,49.71,49.57,49.57,31582.0,45.4013,45.4013,45.2734,45.2734,31582.0
2020-04-07 13:40:00,49.57,49.64,49.53,49.57,70899.0,45.2734,45.3373,45.2369,45.2734,70899.0
2020-04-07 13:50:00,49.57,49.57,49.46,49.49,70763.0,45.2734,45.2734,45.1729,45.2003,70763.0
2020-04-07 14:00:00,49.48,49.51,49.24,49.29,112180.0,45.1912,45.2186,44.972,45.0177,112180.0
2020-04-07 14:10:00,49.3,49.39,49.17,49.18,33142.0,45.0268,45.109,44.9081,44.9172,33142.0
2020-04-07 14:20:00,49.19,49.37,49.18,49.25,86813.0,44.9263,45.0907,44.9172,44.9811,86813.0
2020-04-07 14:30:00,49.26,49.32,49.15,49.15,86294.0,44.9903,45.0451,44.8898,44.8898,86294.0
2020-04-07 14:40:00,49.14,49.17,49.02,49.02,84347.0,44.8807,44.9081,44.7711,44.7711,84347.0
2020-04-07 14:50:00,49.03,49.03,48.9,48.94,104542.0,44.7802,44.7802,44.6615,44.698,104542.0
2020-04-07 15:00:00,48.95,49.13,48.92,49.1,73736.0,44.7071,44.8715,44.6797,44.8441,73736.0
2020-04-07 15:10:00,49.1,49.18,48.9,48.91,76912.0,44.8441,44.9172,44.6615,44.6706,76912.0
2020-04-07 15:20:00,48.9,48.98,48.78,48.81,277067.0,44.6615,44.7345,44.5519,44.5793,277067.0
2020-04-07 15:30:00,48.82,49.04,48.76,49.01,312647.0,44.5884,44.7893,44.5336,44.7619,312647.0
2020-04-07 15:40:00,49.01,49.17,48.98,49.16,157855.0,44.7619,44.9081,44.7345,44.8989,157855.0
2020-04-07 15:50:00,49.17,49.18,48.78,48.78,389540.0,44.9081,44.9172,44.5519,44.5519,389540.0
2020-04-08 09:30:00,48.63,48.86,48.52,48.66,379151.0,44.4149,44.6249,44.3144,44.4423,379151.0
2020-04-08 09:40:00,48.65,48.76,48.48,48.5,226451.0,44.4331,44.5336,44.2779,44.2961,226451.0
2020-04-08 09:50:00,48.48,48.53,48.34,48.36,52964.0,44.2779,44.3235,44.15,44.1683,52964.0
2020-04-08 10:00:00,48.37,48.41,48.18,48.21,393896.0,44.1774,44.2139,44.0039,44.0313,393896.0
2020-04-08 10:10:00,48.21,48.43,48.21,48.42,33086.0,44.0313,44.2322,44.0313,44.2231,33086.0
2020-04-08 10:20:00,48.41,48.52,48.35,48.47,33137.0,44.2139,44.3144,44.1591,44.2687,33137.0
2020-04-08 10:30:00,48.49,48.56,48.44,48.46,50091.0,44.287,44.3509,44.2413,44.2596,50091.0
2020-04-08 10:40:00,48.46,48.5,48.35,48.47,65197.0,44.2596,44.2961,44.1591,44.2687,65197.0
2020-04-08 10:50:00,48.49,48.58,48.43,48.55,149832.0,44.287,44.3692,44.2322,44.3418,149832.0
2020-04-08 11:00:00,48.55,48.57,48.48,48.53,70851.0,44.3418,44.3601,44.2779,44.3235,70851.0
2020-04-08 11:10:00,48.53,48.76,48.53,48.74,40807.0,44.3235,44.5336,44.3235,44.5153,40807.0
2020-04-08 11:20:00,48.74,48.93,48.74,48.91,186956.0,44.5153,44.6889,44.5153,44.6706,186956.0
2020-04-08 11:30:00,48.92,49.03,48.88,49.0,162062.0,44.6797,44.7802,44.6432,44.7528,162062.0
2020-04-08 11:40:00,49.01,49.06,48.98,49.05,139923.0,44.7619,44.8076,44.7345,44.7985,139923.0
2020-04-08 11:50:00,49.04,49.04,48.92,48.95,52776.0,44.7893,44.7893,44.6797,44.7071,52776.0
2020-04-08 12:00:00,48.95,48.96,48.88,48.91,34740.0,44.7071,44.7163,44.6432,44.6706,34740.0
2020-04-08 12:10:00,48.91,49.02,48.86,49.0,34253.0,44.6706,44.7711,44.6249,44.7528,34253.0
2020-04-08 12:20:00,48.99,49.04,48.92,48.93,29474.0,44.7437,44.7893,44.6797,44.6889,29474.0
2020-04-08 12:30:00,48.93,49.07,48.91,49.05,91883.0,44.6889,44.8167,44.6706,44.7985,91883.0
2020-04-08 12:40:00,49.05,49.13,49.0,49.0,53591.0,44.7985,44.8715,44.7528,44.7528,53591.0
2020-04-08 12:50:00,49.01,49.02,48.93,48.98,27413.0,44.7619,44.7711,44.6889,44.7345,27413.0
2020-04-08 13:00:00,48.99,49.01,48.93,48.96,26102.0,44.7437,44.7619,44.6889,44.7163,26102.0
2020-04-08 13:10:00,48.96,49.01,48.93,48.99,22861.0,44.7163,44.7619,44.6889,44.7437,22861.0
2020-04-08 13:20:00,49.0,49.04,48.96,48.96,17390.0,44.7528,44.7893,44.7163,44.7163,17390.0
2020-04-08 13:30:00,48.97,49.0,48.84,48.86,50205.0,44.7254,44.7528,44.6067,44.6249,50205.0
2020-04-08 13:40:00,48.87,48.91,48.81,48.84,34387.0,44.6341,44.6706,44.5793,44.6067,34387.0
2020-04-08 13:50:00,48.85,48.91,48.79,48.81,23667.0,44.6158,44.6706,44.561,44.5793,23667.0
2020-04-08 14:00:00,48.84,48.91,48.79,48.89,68906.0,44.6067,44.6706,44.561,44.6523,68906.0
2020-04-08 14:10:00,48.89,48.95,48.87,48.91,73949.0,44.6523,44.7071,44.6341,44.6706,73949.0
2020-04-08 14:20:00,48.92,49.05,48.88,49.03,68497.0,44.6797,44.7985,44.6432,44.7802,68497.0
2020-04-08 14:30:00,49.04,49.13,49.02,49.11,67213.0,44.7893,44.8715,44.7711,44.8533,67213.0
2020-04-08 14:40:00,49.1,49.18,49.04,49.06,72168.0,44.8441,44.9172,44.7893,44.8076,72168.0
2020-04-08 14:50:00,49.06,49.16,49.06,49.15,31701.0,44.8076,44.8989,44.8076,44.8898,31701.0
2020-04-08 15:00:00,49.15,49.21,49.11,49.2,46699.0,44.8898,44.9446,44.8533,44.9355,46699.0
2020-04-08 15:10:00,49.19,49.19,49.08,49.13,79593.0,44.9263,44.9263,44.8259,44.8715,79593.0
2020-04-08 15:20:00,49.14,49.14,49.04,49.12,74720.0,44.8807,44.8807,44.7893,44.8624,74720.0
2020-04-08 15:30:00,49.12,49.2,48.98,49.03,103173.0,44.8624,44.9355,44.7345,44.7802,103173.0
2020-04-08 15:40:00,49.03,49.09,48.93,49.06,117465.0,44.7802,44.835,44.6889,44.8076,117465.0
2020-04-08 15:50:00,49.07,49.25,49.03,49.08,281734.0,44.8167,44.9811,44.7802,44.8259,281734.0
2020-04-09 09:30:00,49.48,49.63,49.43,49.6,143093.0,45.1912,45.3282,45.1455,45.3008,143093.0
2020-04-09 09:40:00,49.61,49.84,49.58,49.82,174456.0,45.3099,45.52,45.2825,45.5017,174456.0
2020-04-09 09:50:00,49.82,49.83,49.66,49.81,146484.0,45.5017,45.5109,45.3556,45.4926,146484.0
2020-04-09 10:00:00,49.83,49.84,49.33,49.34,163346.0,45.5109,45.52,45.0542,45.0633,163346.0
2020-04-09 10:10:00,49.35,49.45,49.32,49.35,184878.0,45.0725,45.1638,45.0451,45.0725,184878.0
2020-04-09 10:20:00,49.34,49.58,49.26,49.56,109999.0,45.0633,45.2825,44.9903,45.2643,109999.0
2020-04-09 10:30:00,49.58,49.78,49.5,49.72,91457.0,45.2825,45.4652,45.2095,45.4104,91457.0
2020-04-09 10:40:00,49.71,49.81,49.68,49.76,171847.0,45.4013,45.4926,45.3739,45.4469,171847.0
2020-04-09 10:50:00,49.75,49.81,49.62,49.76,87271.0,45.4378,45.4926,45.3191,45.4469,87271.0
2020-04-09 11:00:00,49.78,49.78,49.52,49.64,86062.0,45.4652,45.4652,45.2277,45.3373,86062.0
2020-04-09 11:10:00,49.65,49.69,49.55,49.6,85949.0,45.3465,45.383,45.2551,45.3008,85949.0
2020-04-09 11:20:00,49.65,49.76,49.54,49.76,87003.0,45.3465,45.4469,45.246,45.4469,87003.0
2020-04-09 11:30:00,49.76,49.79,49.66,49.76,114209.0,45.4469,45.4743,45.3556,45.4469,114209.0
2020-04-09 11:40:00,49.77,49.85,49.73,49.8,60111.0,45.4561,45.5291,45.4195,45.4835,60111.0
2020-04-09 11:50:00,49.81,49.82,49.67,49.73,99396.0,45.4926,45.5017,45.3647,45.4195,99396.0
2020-04-09 12:00:00,49.74,49.83,49.71,49.76,104475.0,45.4287,45.5109,45.4013,45.4469,104475.0
2020-04-09 12:10:00,49.76,49.86,49.71,49.86,46922.0,45.4469,45.5383,45.4013,45.5383,46922.0
2020-04-09 12:20:00,49.86,49.87,49.74,49.75,50599.0,45.5383,45.5474,45.4287,45.4378,50599.0
2020-04-09 12:30:00,49.75,49.84,49.74,49.84,55204.0,45.4378,45.52,45.4287,45.52,55204.0
2020-04-09 12:40:00,49.83,49.9,49.78,49.84,39801.0,45.5109,45.5748,45.4652,45.52,39801.0
2020-04-09 12:50:00,49.82,50.0,49.82,49.96,278608.0,45.5017,45.6661,45.5017,45.6296,278608.0
2020-04-09 13:00:00,49.96,49.97,49.87,49.93,80277.0,45.6296,45.6387,45.5474,45.6022,80277.0
2020-04-09 13:10:00,49.93,49.95,49.84,49.95,57299.0,45.6022,45.6205,45.52,45.6205,57299.0
2020-04-09 13:20:00,49.95,49.98,49.89,49.97,61670.0,45.6205,45.6479,45.5657,45.6387,61670.0
2020-04-09 13:30:00,49.98,50.04,49.87,49.87,94361.0,45.6479,45.7027,45.5474,45.5474,94361.0
2020-04-09 13:40:00,49.88,49.92,49.79,49.8,69790.0,45.5565,45.5931,45.4743,45.4835,69790.0
2020-04-09 13:50:00,49.79,49.84,49.71,49.84,73851.0,45.4743,45.52,45.4013,45.52,73851.0
2020-04-09 14:00:00,49.84,49.84,49.56,49.61,151235.0,45.52,45.52,45.2643,45.3099,151235.0
2020-04-09 14:10:00,49.61,49.69,49.55,49.57,69006.0,45.3099,45.383,45.2551,45.2734,69006.0
2020-04-09 14:20:00,49.58,49.68,49.5,49.59,115940.0,45.2825,45.3739,45.2095,45.2917,115940.0
2020-04-09 14:30:00,49.58,49.68,49.54,49.55,70016.0,45.2825,45.3739,45.246,45.2551,70016.0
2020-04-09 14:40:00,49.55,49.6,49.45,49.46,90455.0,45.2551,45.3008,45.1638,45.1729,90455.0
2020-04-09 14:50:00,49.48,49.49,49.3,49.44,110647.0,45.1912,45.2003,45.0268,45.1547,110647.0
2020-04-09 15:00:00,49.44,49.46,49.33,49.46,167475.0,45.1547,45.1729,45.0542,45.1729,167475.0
2020-04-09 15:10:00,49.45,49.47,49.24,49.26,401618.0,45.1638,45.1821,44.972,44.9903,401618.0
2020-04-09 15:20:00,49.27,49.29,49.13,49.24,135546.0,44.9994,45.0177,44.8715,44.972,135546.0
2020-04-09 15:30:00,49.26,49.29,49.11,49.21,86491.0,44.9903,45.0177,44.8533,44.9446,86491.0
2020-04-09 15:40:00,49.21,49.26,48.88,48.93,277686.0,44.9446,44.9903,44.6432,44.6889,277686.0
2020-04-09 15:50:00,48.94,49.07,48.84,48.93,345764.0,44.698,44.8167,44.6067,44.6889,345764.0
2020-04-13 09:30:00,48.8,48.88,48.63,48.74,89441.0,44.5701,44.6432,44.4149,44.5153,89441.0
2020-04-13 09:40:00,48.75,48.75,48.44,48.52,109302.0,44.5245,44.5245,44.2413,44.3144,109302.0
2020-04-13 09:50:00,48.51,48.58,48.34,48.36,103581.0,44.3053,44.3692,44.15,44.1683,103581.0
2020-04-13 10:00:00,48.37,48.55,48.35,48.5,109245.0,44.1774,44.3418,44.1591,44.2961,109245.0
2020-04-13 10:10:00,48.5,48.52,48.36,48.37,60570.0,44.2961,44.3144,44.1683,44.1774,60570.0
2020-04-13 10:20:00,48.38,48.42,48.32,48.41,47750.0,44.1865,44.2231,44.1317,44.2139,47750.0
2020-04-13 10:30:00,48.4,48.46,48.3,48.3,72882.0,44.2048,44.2596,44.1135,44.1135,72882.0
2020-04-13 10:40:00,48.3,48.39,48.26,48.32,107026.0,44.1135,44.1957,44.0769,44.1317,107026.0
2020-04-13 10:50:00,48.31,48.39,48.28,48.38,123901.0,44.1226,44.1957,44.0952,44.1865,123901.0
2020-04-13 11:00:00,48.37,48.4,48.21,48.23,60711.0,44.1774,44.2048,44.0313,44.0495,60711.0
2020-04-13 11:10:00,48.24,48.34,48.24,48.31,73775.0,44.0587,44.15,44.0587,44.1226,73775.0
2020-04-13 11:20:00,48.3,48.39,48.28,48.39,48637.0,44.1135,44.1957,44.0952,44.1957,48637.0
2020-04-13 11:30:00,48.39,48.4,48.31,48.35,63596.0,44.1957,44.2048,44.1226,44.1591,63596.0
2020-04-13 11:40:00,48.35,48.43,48.29,48.43,130302.0,44.1591,44.2322,44.1043,44.2322,130302.0
2020-04-13 11:50:00,48.42,48.43,48.35,48.37,63513.0,44.2231,44.2322,44.1591,44.1774,63513.0
2020-04-13 12:00:00,48.37,48.48,48.35,48.45,60526.0,44.1774,44.2779,44.1591,44.2505,60526.0
2020-04-13 12:10:00,48.45,48.53,48.44,48.51,67857.0,44.2505,44.3235,44.2413,44.3053,67857.0
2020-04-13 12:20:00,48.51,48.56,48.46,48.48,91503.0,44.3053,44.3509,44.2596,44.2779,91503.0
2020-04-13 12:30:00,48.48,48.49,48.39,48.42,101513.0,44.2779,44.287,44.1957,44.2231,101513.0
2020-04-13 12:40:00,48.42,48.48,48.4,48.46,75334.0,44.2231,44.2779,44.2048,44.2596,75334.0
2020-04-13 12:50:00,48.47,48.47,48.38,48.41,39448.0,44.2687,44.2687,44.1865,44.2139,39448.0
2020-04-13 13:00:00,48.41,48.44,48.38,48.44,34467.0,44.2139,44.2413,44.1865,44.2413,34467.0
2020-04-13 13:10:00,48.45,48.45,48.31,48.38,44399.0,44.2505,44.2505,44.1226,44.1865,44399.0
2020-04-13 13:20:00,48.38,48.38,48.33,48.37,27536.0,44.1865,44.1865,44.1409,44.1774,27536.0
2020-04-13 13:30:00,48.36,48.44,48.35,48.42,38696.0,44.1683,44.2413,44.1591,44.2231,38696.0
2020-04-13 13:40:00,48.41,48.47,48.39,48.43,42854.0,44.2139,44.2687,44.1957,44.2322,42854.0
2020-04-13 13:50:00,48.43,48.57,48.43,48.51,118772.0,44.2322,44.3601,44.2322,44.3053,118772.0
2020-04-13 14:00:00,48.52,48.6,48.5,48.53,34920.0,44.3144,44.3875,44.2961,44.3235,34920.0
2020-04-13 14:10:00,48.53,48.53,48.43,48.49,60835.0,44.3235,44.3235,44.2322,44.287,60835.0
2020-04-13 14:20:00,48.49,48.49,48.42,48.47,42138.0,44.287,44.287,44.2231,44.2687,42138.0
2020-04-13 14:30:00,48.48,48.52,48.45,48.47,46511.0,44.2779,44.3144,44.2505,44.2687,46511.0
2020-04-13 14:40:00,48.47,48.54,48.44,48.49,46914.0,44.2687,44.3327,44.2413,44.287,46914.0
2020-04-13 14:50:00,48.48,48.61,48.47,48.61,63717.0,44.2779,44.3966,44.2687,44.3966,63717.0
2020-04-13 15:00:00,48.61,48.61,48.48,48.51,43447.0,44.3966,44.3966,44.2779,44.3053,43447.0
2020-04-13 15:10:00,48.5,48.68,48.5,48.68,55816.0,44.2961,44.4605,44.2961,44.4605,55816.0
2020-04-13 15:20:00,48.68,48.72,48.62,48.66,48873.0,44.4605,44.4971,44.4057,44.4423,48873.0
2020-04-13 15:30:00,48.66,48.74,48.64,48.74,97712.0,44.4423,44.5153,44.424,44.5153,97712.0
2020-04-13 15:40:00,48.74,48.74,48.65,48.72,100204.0,44.5153,44.5153,44.4331,44.4971,100204.0
2020-04-13 15:50:00,48.73,48.74,48.58,48.66,284885.0,44.5062,44.5153,44.3692,44.4423,284885.0
2020-04-14 09:30:00,49.75,50.14,49.73,49.98,315123.0,45.4378,45.794,45.4195,45.6479,315123.0
2020-04-14 09:40:00,49.97,50.13,49.92,50.13,213666.0,45.6387,45.7849,45.5931,45.7849,213666.0
2020-04-14 09:50:00,50.13,50.17,50.08,50.16,138281.0,45.7849,45.8214,45.7392,45.8123,138281.0
2020-04-14 10:00:00,50.16,50.17,50.06,50.16,158508.0,45.8123,45.8214,45.7209,45.8123,158508.0
2020-04-14 10:10:00,50.16,50.26,50.16,50.25,118711.0,45.8123,45.9036,45.8123,45.8944,118711.0
2020-04-14 10:20:00,50.26,50.3,50.12,50.16,112895.0,45.9036,45.9401,45.7757,45.8123,112895.0
2020-04-14 10:30:00,50.16,50.17,50.06,50.1,62056.0,45.8123,45.8214,45.7209,45.7575,62056.0
2020-04-14 10:40:00,50.1,50.17,50.07,50.1,66664.0,45.7575,45.8214,45.7301,45.7575,66664.0
2020-04-14 10:50:00,50.11,50.14,49.96,49.97,71762.0,45.7666,45.794,45.6296,45.6387,71762.0
2020-04-14 11:00:00,49.97,50.03,49.83,49.87,100076.0,45.6387,45.6935,45.5109,45.5474,100076.0
2020-04-14 11:10:00,49.87,49.9,49.71,49.72,135025.0,45.5474,45.5748,45.4013,45.4104,135025.0
2020-04-14 11:20:00,49.71,49.88,49.71,49.81,231350.0,45.4013,45.5565,45.4013,45.4926,231350.0
2020-04-14 11:30:00,49.8,49.88,49.49,49.82,227125.0,45.4835,45.5565,45.2003,45.5017,227125.0
2020-04-14 11:40:00,49.83,49.86,49.76,49.8,73062.0,45.5109,45.5383,45.4469,45.4835,73062.0
2020-04-14 11:50:00,49.81,49.82,49.72,49.75,85489.0,45.4926,45.5017,45.4104,45.4378,85489.0
2020-04-14 12:00:00,49.77,49.87,49.76,49.85,37986.0,45.4561,45.5474,45.4469,45.5291,37986.0
2020-04-14 12:10:00,49.85,49.9,49.8,49.88,56972.0,45.5291,45.5748,45.4835,45.5565,56972.0
2020-04-14 12:20:00,49.89,49.93,49.87,49.87,51216.0,45.5657,45.6022,45.5474,45.5474,51216.0
2020-04-14 12:30:00,49.88,49.9,49.85,49.87,25480.0,45.5565,45.5748,45.5291,45.5474,25480.0
2020-04-14 12:40:00,49.87,49.9,49.8,49.82,46653.0,45.5474,45.5748,45.4835,45.5017,46653.0
2020-04-14 12:50:00,49.82,49.86,49.8,49.8,54223.0,45.5017,45.5383,45.4835,45.4835,54223.0
2020-04-14 13:00:00,49.8,49.84,49.74,49.74,114848.0,45.4835,45.52,45.4287,45.4287,114848.0
2020-04-14 13:10:00,49.74,49.76,49.71,49.72,41173.0,45.4287,45.4469,45.4013,45.4104,41173.0
2020-04-14 13:20:00,49.71,49.77,49.7,49.73,38597.0,45.4013,45.4561,45.3921,45.4195,38597.0
2020-04-14 13:30:00,49.74,49.78,49.64,49.66,152959.0,45.4287,45.4652,45.3373,45.3556,152959.0
2020-04-14 13:40:00,49.66,49.7,49.65,49.7,95520.0,45.3556,45.3921,45.3465,45.3921,95520.0
2020-04-14 13:50:00,49.7,49.72,49.68,49.69,40265.0,45.3921,45.4104,45.3739,45.383,40265.0
2020-04-14 14:00:00,49.69,49.69,49.58,49.59,117775.0,45.383,45.383,45.2825,45.2917,117775.0
2020-04-14 14:10:00,49.6,49.67,49.57,49.64,85474.0,45.3008,45.3647,45.2734,45.3373,85474.0
2020-04-14 14:20:00,49.63,49.69,49.6,49.6,72734.0,45.3282,45.383,45.3008,45.3008,72734.0
2020-04-14 14:30:00,49.61,49.61,49.54,49.57,57294.0,45.3099,45.3099,45.246,45.2734,57294.0
2020-04-14 14:40:00,49.58,49.63,49.56,49.58,70382.0,45.2825,45.3282,45.2643,45.2825,70382.0
2020-04-14 14:50:00,49.59,49.67,49.58,49.61,94764.0,45.2917,45.3647,45.2825,45.3099,94764.0
2020-04-14 15:00:00,49.61,49.61,49.48,49.51,190696.0,45.3099,45.3099,45.1912,45.2186,190696.0
2020-04-14 15:10:00,49.52,49.65,49.49,49.61,72897.0,45.2277,45.3465,45.2003,45.3099,72897.0
2020-04-14 15:20:00,49.6,49.7,49.56,49.7,58200.0,45.3008,45.3921,45.2643,45.3921,58200.0
2020-04-14 15:30:00,49.69,49.76,49.67,49.75,334441.0,45.383,45.4469,45.3647,45.4378,334441.0
2020-04-14 15:40:00,49.75,49.83,49.75,49.81,144831.0,45.4378,45.5109,45.4378,45.4926,144831.0
2020-04-14 15:50:00,49.81,49.89,49.76,49.89,384148.0,45.4926,45.5657,45.4469,45.5657,384148.0
2020-04-15 09:30:00,48.49,48.52,48.29,48.51,311051.0,44.287,44.3144,44.1043,44.3053,311051.0
2020-04-15 09:40:00,48.5,48.5,48.2,48.33,422541.0,44.2961,44.2961,44.0221,44.1409,422541.0
2020-04-15 09:50:00,48.33,48.35,48.11,48.23,160352.0,44.1409,44.1591,43.9399,44.0495,160352.0
2020-04-15 10:00:00,48.23,48.24,48.09,48.16,125042.0,44.0495,44.0587,43.9217,43.9856,125042.0
2020-04-15 10:10:00,48.17,48.21,48.02,48.05,121584.0,43.9947,44.0313,43.8577,43.8851,121584.0
2020-04-15 10:20:00,48.04,48.12,47.99,48.06,586327.0,43.876,43.9491,43.8303,43.8943,586327.0
2020-04-15 10:30:00,48.05,48.07,47.91,47.94,124727.0,43.8851,43.9034,43.7573,43.7847,124727.0
2020-04-15 10:40:00,47.94,48.13,47.93,48.13,113508.0,43.7847,43.9582,43.7755,43.9582,113508.0
2020-04-15 10:50:00,48.12,48.19,48.05,48.16,159514.0,43.9491,44.013,43.8851,43.9856,159514.0
2020-04-15 11:00:00,48.15,48.17,48.04,48.08,117369.0,43.9765,43.9947,43.876,43.9125,117369.0
2020-04-15 11:10:00,48.09,48.13,47.94,48.06,124392.0,43.9217,43.9582,43.7847,43.8943,124392.0
2020-04-15 11:20:00,48.05,48.07,47.95,48.07,105558.0,43.8851,43.9034,43.7938,43.9034,105558.0
2020-04-15 11:30:00,48.07,48.15,48.07,48.11,202990.0,43.9034,43.9765,43.9034,43.9399,202990.0
2020-04-15 11:40:00,48.11,48.14,48.05,48.05,150494.0,43.9399,43.9673,43.8851,43.8851,150494.0
2020-04-15 11:50:00,48.06,48.13,48.06,48.08,115784.0,43.8943,43.9582,43.8943,43.9125,115784.0
2020-04-15 12:00:00,48.08,48.15,48.05,48.09,58085.0,43.9125,43.9765,43.8851,43.9217,58085.0
2020-04-15 12:10:00,48.09,48.11,48.07,48.07,36673.0,43.9217,43.9399,43.9034,43.9034,36673.0
2020-04-15 12:20:00,48.07,48.18,48.06,48.18,52927.0,43.9034,44.0039,43.8943,44.0039,52927.0
2020-04-15 12:30:00,48.17,48.22,48.15,48.21,44055.0,43.9947,44.0404,43.9765,44.0313,44055.0
2020-04-15 12:40:00,48.2,48.27,48.18,48.25,45738.0,44.0221,44.0861,44.0039,44.0678,45738.0
2020-04-15 12:50:00,48.25,48.34,48.22,48.25,61164.0,44.0678,44.15,44.0404,44.0678,61164.0
2020-04-15 13:00:00,48.24,48.26,48.2,48.25,31800.0,44.0587,44.0769,44.0221,44.0678,31800.0
2020-04-15 13:10:00,48.25,48.43,48.25,48.42,57081.0,44.0678,44.2322,44.0678,44.2231,57081.0
2020-04-15 13:20:00,48.41,48.41,48.26,48.29,33346.0,44.2139,44.2139,44.0769,44.1043,33346.0
2020-04-15 13:30:00,48.28,48.33,48.25,48.27,38513.0,44.0952,44.1409,44.0678,44.0861,38513.0
2020-04-15 13:40:00,48.26,48.39,48.24,48.33,206933.0,44.0769,44.1957,44.0587,44.1409,206933.0
2020-04-15 13:50:00,48.34,48.36,48.26,48.3,88258.0,44.15,44.1683,44.0769,44.1135,88258.0
2020-04-15 14:00:00,48.3,48.4,48.3,48.33,50712.0,44.1135,44.2048,44.1135,44.1409,50712.0
2020-04-15 14:10:00,48.34,48.45,48.32,48.41,51564.0,44.15,44.2505,44.1317,44.2139,51564.0
2020-04-15 14:20:00,48.41,48.45,48.36,48.42,48948.0,44.2139,44.2505,44.1683,44.2231,48948.0
2020-04-15 14:30:00,48.43,48.48,48.39,48.46,52754.0,44.2322,44.2779,44.1957,44.2596,52754.0
2020-04-15 14:40:00,48.46,48.46,48.41,48.43,46762.0,44.2596,44.2596,44.2139,44.2322,46762.0
2020-04-15 14:50:00,48.43,48.47,48.38,48.46,59370.0,44.2322,44.2687,44.1865,44.2596,59370.0
2020-04-15 15:00:00,48.45,48.47,48.31,48.36,50875.0,44.2505,44.2687,44.1226,44.1683,50875.0
2020-04-15 15:10:00,48.36,48.41,48.34,48.4,70885.0,44.1683,44.2139,44.15,44.2048,70885.0
2020-04-15 15:20:00,48.39,48.41,48.29,48.33,62268.0,44.1957,44.2139,44.1043,44.1409,62268.0
2020-04-15 15:30:00,48.34,48.38,48.32,48.36,125579.0,44.15,44.1865,44.1317,44.1683,125579.0
2020-04-15 15:40:00,48.36,48.4,48.3,48.35,111468.0,44.1683,44.2048,44.1135,44.1591,111468.0
2020-04-15 15:50:00,48.34,48.41,48.3,48.35,523760.0,44.15,44.2139,44.1135,44.1591,523760.0
2020-04-16 09:30:00,49.11,49.31,48.99,49.03,225914.0,44.8533,45.0359,44.7437,44.7802,225914.0
2020-04-16 09:40:00,49.03,49.09,48.92,48.94,125131.0,44.7802,44.835,44.6797,44.698,125131.0
2020-04-16 09:50:00,48.94,48.96,48.78,48.79,171065.0,44.698,44.7163,44.5519,44.561,171065.0
2020-04-16 10:00:00,48.79,48.83,48.7,48.72,184864.0,44.561,44.5975,44.4788,44.4971,184864.0
2020-04-16 10:10:00,48.71,48.76,48.63,48.74,122360.0,44.4879,44.5336,44.4149,44.5153,122360.0
2020-04-16 10:20:00,48.74,48.84,48.71,48.83,104014.0,44.5153,44.6067,44.4879,44.5975,104014.0
2020-04-16 10:30:00,48.83,48.89,48.78,48.84,73354.0,44.5975,44.6523,44.5519,44.6067,73354.0
2020-04-16 10:40:00,48.84,49.08,48.8,49.05,259359.0,44.6067,44.8259,44.5701,44.7985,259359.0
2020-04-16 10:50:00,49.05,49.08,48.95,49.05,77941.0,44.7985,44.8259,44.7071,44.7985,77941.0
2020-04-16 11:00:00,49.06,49.17,48.97,49.11,99182.0,44.8076,44.9081,44.7254,44.8533,99182.0
2020-04-16 11:10:00,49.11,49.12,49.03,49.09,67885.0,44.8533,44.8624,44.7802,44.835,67885.0
2020-04-16 11:20:00,49.1,49.11,48.99,49.0,136875.0,44.8441,44.8533,44.7437,44.7528,136875.0
2020-04-16 11:30:00,49.0,49.05,48.9,49.04,197476.0,44.7528,44.7985,44.6615,44.7893,197476.0
2020-04-16 11:40:00,49.04,49.07,48.96,48.97,67961.0,44.7893,44.8167,44.7163,44.7254,67961.0
2020-04-16 11:50:00,48.97,49.12,48.95,49.08,56096.0,44.7254,44.8624,44.7071,44.8259,56096.0
2020-04-16 12:00:00,49.07,49.1,48.95,48.96,55640.0,44.8167,44.8441,44.7071,44.7163,55640.0
2020-04-16 12:10:00,48.94,48.96,48.75,48.77,46950.0,44.698,44.7163,44.5245,44.5427,46950.0
2020-04-16 12:20:00,48.76,48.81,48.72,48.77,55179.0,44.5336,44.5793,44.4971,44.5427,55179.0
2020-04-16 12:30:00,48.76,48.76,48.53,48.65,136463.0,44.5336,44.5336,44.3235,44.4331,136463.0
2020-04-16 12:40:00,48.64,48.72,48.61,48.66,47200.0,44.424,44.4971,44.3966,44.4423,47200.0
2020-04-16 12:50:00,48.66,48.76,48.63,48.71,74846.0,44.4423,44.5336,44.4149,44.4879,74846.0
2020-04-16 13:00:00,48.7,48.74,48.64,48.64,58715.0,44.4788,44.5153,44.424,44.424,58715.0
2020-04-16 13:10:00,48.67,48.73,48.63,48.71,56341.0,44.4514,44.5062,44.4149,44.4879,56341.0
2020-04-16 13:20:00,48.7,48.78,48.65,48.77,58482.0,44.4788,44.5519,44.4331,44.5427,58482.0
2020-04-16 13:30:00,48.77,48.85,48.76,48.8,35852.0,44.5427,44.6158,44.5336,44.5701,35852.0
2020-04-16 13:40:00,48.8,48.87,48.79,48.83,48984.0,44.5701,44.6341,44.561,44.5975,48984.0
2020-04-16 13:50:00,48.82,48.85,48.69,48.7,66662.0,44.5884,44.6158,44.4697,44.4788,66662.0
2020-04-16 14:00:00,48.69,48.76,48.63,48.76,63526.0,44.4697,44.5336,44.4149,44.5336,63526.0
2020-04-16 14:10:00,48.75,48.77,48.71,48.73,128035.0,44.5245,44.5427,44.4879,44.5062,128035.0
2020-04-16 14:20:00,48.73,48.74,48.66,48.73,69133.0,44.5062,44.5153,44.4423,44.5062,69133.0
2020-04-16 14:30:00,48.72,48.86,48.71,48.84,67076.0,44.4971,44.6249,44.4879,44.6067,67076.0
2020-04-16 14:40:00,48.83,48.86,48.77,48.8,39600.0,44.5975,44.6249,44.5427,44.5701,39600.0
2020-04-16 14:50:00,48.8,48.82,48.74,48.81,38053.0,44.5701,44.5884,44.5153,44.5793,38053.0
2020-04-16 15:00:00,48.81,48.82,48.74,48.75,66057.0,44.5793,44.5884,44.5153,44.5245,66057.0
2020-04-16 15:10:00,48.75,48.79,48.71,48.73,231360.0,44.5245,44.561,44.4879,44.5062,231360.0
2020-04-16 15:20:00,48.74,48.85,48.73,48.83,75375.0,44.5153,44.6158,44.5062,44.5975,75375.0
2020-04-16 15:30:00,48.84,48.91,48.82,48.86,112871.0,44.6067,44.6706,44.5884,44.6249,112871.0
2020-04-16 15:40:00,48.87,48.88,48.8,48.83,185410.0,44.6341,44.6432,44.5701,44.5975,185410.0
2020-04-16 15:50:00,48.83,49.01,48.82,48.87,344622.0,44.5975,44.7619,44.5884,44.6341,344622.0
2020-04-17 09:30:00,50.92,51.2,50.82,50.85,258576.0,46.5064,46.7621,46.415,46.4424,258576.0
2020-04-17 09:40:00,50.84,50.9,50.74,50.85,206709.0,46.4333,46.4881,46.342,46.4424,206709.0
2020-04-17 09:50:00,50.86,50.98,50.81,50.97,239930.0,46.4516,46.5612,46.4059,46.552,239930.0
2020-04-17 10:00:00,50.97,50.99,50.89,50.94,149314.0,46.552,46.5703,46.479,46.5246,149314.0
2020-04-17 10:10:00,50.94,50.97,50.6,50.63,146542.0,46.5246,46.552,46.2141,46.2415,146542.0
2020-04-17 10:20:00,50.62,50.7,50.57,50.66,229646.0,46.2324,46.3054,46.1867,46.2689,229646.0
2020-04-17 10:30:00,50.66,50.68,50.49,50.55,114742.0,46.2689,46.2872,46.1136,46.1684,114742.0
2020-04-17 10:40:00,50.56,50.62,50.46,50.46,91199.0,46.1776,46.2324,46.0862,46.0862,91199.0
2020-04-17 10:50:00,50.47,50.62,50.47,50.56,57577.0,46.0954,46.2324,46.0954,46.1776,57577.0
2020-04-17 11:00:00,50.57,50.61,50.51,50.58,188973.0,46.1867,46.2232,46.1319,46.1958,188973.0
2020-04-17 11:10:00,50.58,50.6,50.51,50.6,150593.0,46.1958,46.2141,46.1319,46.2141,150593.0
2020-04-17 11:20:00,50.6,50.6,50.41,50.45,140990.0,46.2141,46.2141,46.0406,46.0771,140990.0
2020-04-17 11:30:00,50.46,50.54,50.42,50.53,81116.0,46.0862,46.1593,46.0497,46.1502,81116.0
2020-04-17 11:40:00,50.52,50.57,50.5,50.52,68675.0,46.141,46.1867,46.1228,46.141,68675.0
2020-04-17 11:50:00,50.51,50.54,50.44,50.47,79625.0,46.1319,46.1593,46.068,46.0954,79625.0
2020-04-17 12:00:00,50.48,50.49,50.43,50.45,42296.0,46.1045,46.1136,46.0588,46.0771,42296.0
2020-04-17 12:10:00,50.45,50.54,50.43,50.53,57259.0,46.0771,46.1593,46.0588,46.1502,57259.0
2020-04-17 12:20:00,50.53,50.53,50.47,50.48,15914.0,46.1502,46.1502,46.0954,46.1045,15914.0
2020-04-17 12:30:00,50.49,50.68,50.49,50.65,130579.0,46.1136,46.2872,46.1136,46.2598,130579.0
2020-04-17 12:40:00,50.65,50.66,50.6,50.66,72723.0,46.2598,46.2689,46.2141,46.2689,72723.0
2020-04-17 12:50:00,50.66,50.67,50.61,50.62,25181.0,46.2689,46.278,46.2232,46.2324,25181.0
2020-04-17 13:00:00,50.62,50.65,50.58,50.63,37227.0,46.2324,46.2598,46.1958,46.2415,37227.0
2020-04-17 13:10:00,50.63,50.65,50.58,50.63,49673.0,46.2415,46.2598,46.1958,46.2415,49673.0
2020-04-17 13:20:00,50.63,50.64,50.57,50.6,20486.0,46.2415,46.2506,46.1867,46.2141,20486.0
2020-04-17 13:30:00,50.59,50.65,50.59,50.65,9432.0,46.205,46.2598,46.205,46.2598,9432.0
2020-04-17 13:40:00,50.64,50.66,50.53,50.54,14374.0,46.2506,46.2689,46.1502,46.1593,14374.0
2020-04-17 13:50:00,50.54,50.6,50.53,50.59,32024.0,46.1593,46.2141,46.1502,46.205,32024.0
2020-04-17 14:00:00,50.58,50.59,50.53,50.54,18041.0,46.1958,46.205,46.1502,46.1593,18041.0
2020-04-17 14:10:00,50.54,50.56,50.51,50.53,30959.0,46.1593,46.1776,46.1319,46.1502,30959.0
2020-04-17 14:20:00,50.52,50.57,50.52,50.53,25777.0,46.141,46.1867,46.141,46.1502,25777.0
2020-04-17 14:30:00,50.52,50.54,50.49,50.53,51387.0,46.141,46.1593,46.1136,46.1502,51387.0
2020-04-17 14:40:00,50.53,50.59,50.5,50.58,71585.0,46.1502,46.205,46.1228,46.1958,71585.0
2020-04-17 14:50:00,50.58,50.61,50.54,50.6,34913.0,46.1958,46.2232,46.1593,46.2141,34913.0
2020-04-17 15:00:00,50.6,50.63,50.55,50.58,30513.0,46.2141,46.2415,46.1684,46.1958,30513.0
2020-04-17 15:10:00,50.58,50.63,50.54,50.63,48189.0,46.1958,46.2415,46.1593,46.2415,48189.0
2020-04-17 15:20:00,50.63,50.69,50.58,50.67,47049.0,46.2415,46.2963,46.1958,46.278,47049.0
2020-04-17 15:30:00,50.65,50.74,50.65,50.73,67244.0,46.2598,46.342,46.2598,46.3328,67244.0
2020-04-17 15:40:00,50.74,50.76,50.67,50.75,90795.0,46.342,46.3602,46.278,46.3511,90795.0
2020-04-17 15:50:00,50.76,50.83,50.73,50.77,310017.0,46.3602,46.4242,46.3328,46.3694,310017.0
2020-04-20 09:30:00,50.09,50.09,49.95,49.97,334696.0,45.7483,45.7483,45.6205,45.6387,334696.0
2020-04-20 09:40:00,49.97,50.07,49.94,50.01,170764.0,45.6387,45.7301,45.6113,45.6753,170764.0
2020-04-20 09:50:00,50.01,50.14,50.01,50.11,116925.0,45.6753,45.794,45.6753,45.7666,116925.0
2020-04-20 10:00:00,50.11,50.17,50.06,50.12,60692.0,45.7666,45.8214,45.7209,45.7757,60692.0
2020-04-20 10:10:00,50.13,50.19,50.09,50.13,81767.0,45.7849,45.8396,45.7483,45.7849,81767.0
2020-04-20 10:20:00,50.14,50.19,50.07,50.17,143449.0,45.794,45.8396,45.7301,45.8214,143449.0
2020-04-20 10:30:00,50.16,50.23,50.13,50.14,98268.0,45.8123,45.8762,45.7849,45.794,98268.0
2020-04-20 10:40:00,50.14,50.32,50.13,50.26,102294.0,45.794,45.9584,45.7849,45.9036,102294.0
2020-04-20 10:50:00,50.26,50.35,50.25,50.29,34041.0,45.9036,45.9858,45.8944,45.931,34041.0
2020-04-20 11:00:00,50.28,50.33,50.26,50.29,97151.0,45.9218,45.9675,45.9036,45.931,97151.0
2020-04-20 11:10:00,50.29,50.31,50.18,50.21,100450.0,45.931,45.9492,45.8305,45.8579,100450.0
2020-04-20 11:20:00,50.22,50.33,50.21,50.33,71082.0,45.867,45.9675,45.8579,45.9675,71082.0
2020-04-20 11:30:00,50.33,50.39,50.24,50.37,80582.0,45.9675,46.0223,45.8853,46.004,80582.0
2020-04-20 11:40:00,50.37,50.37,50.33,50.33,29865.0,46.004,46.004,45.9675,45.9675,29865.0
2020-04-20 11:50:00,50.33,50.33,50.28,50.32,33411.0,45.9675,45.9675,45.9218,45.9584,33411.0
2020-04-20 12:00:00,50.33,50.33,50.26,50.32,12121.0,45.9675,45.9675,45.9036,45.9584,12121.0
2020-04-20 12:10:00,50.33,50.34,50.25,50.3,22229.0,45.9675,45.9766,45.8944,45.9401,22229.0
2020-04-20 12:20:00,50.3,50.31,50.22,50.26,43827.0,45.9401,45.9492,45.867,45.9036,43827.0
2020-04-20 12:30:00,50.26,50.31,50.26,50.3,16252.0,45.9036,45.9492,45.9036,45.9401,16252.0
2020-04-20 12:40:00,50.29,50.3,50.26,50.3,11635.0,45.931,45.9401,45.9036,45.9401,11635.0
2020-04-20 12:50:00,50.3,50.3,50.23,50.24,22635.0,45.9401,45.9401,45.8762,45.8853,22635.0
2020-04-20 13:00:00,50.23,50.24,50.15,50.17,22150.0,45.8762,45.8853,45.8031,45.8214,22150.0
2020-04-20 13:10:00,50.17,50.17,50.12,50.13,16884.0,45.8214,45.8214,45.7757,45.7849,16884.0
2020-04-20 13:20:00,50.13,50.14,50.09,50.13,29869.0,45.7849,45.794,45.7483,45.7849,29869.0
2020-04-20 13:30:00,50.13,50.13,50.05,50.09,53352.0,45.7849,45.7849,45.7118,45.7483,53352.0
2020-04-20 13:40:00,50.08,50.12,50.04,50.05,37381.0,45.7392,45.7757,45.7027,45.7118,37381.0
2020-04-20 13:50:00,50.06,50.09,50.04,50.07,31914.0,45.7209,45.7483,45.7027,45.7301,31914.0
2020-04-20 14:00:00,50.07,50.11,50.05,50.06,21863.0,45.7301,45.7666,45.7118,45.7209,21863.0
2020-04-20 14:10:00,50.06,50.07,49.91,49.93,39975.0,45.7209,45.7301,45.5839,45.6022,39975.0
2020-04-20 14:20:00,49.94,49.94,49.79,49.79,16641.0,45.6113,45.6113,45.4743,45.4743,16641.0
2020-04-20 14:30:00,49.79,49.87,49.78,49.84,22297.0,45.4743,45.5474,45.4652,45.52,22297.0
2020-04-20 14:40:00,49.85,49.87,49.72,49.79,143801.0,45.5291,45.5474,45.4104,45.4743,143801.0
2020-04-20 14:50:00,49.78,49.78,49.61,49.62,35693.0,45.4652,45.4652,45.3099,45.3191,35693.0
2020-04-20 15:00:00,49.61,49.72,49.57,49.66,30444.0,45.3099,45.4104,45.2734,45.3556,30444.0
2020-04-20 15:10:00,49.66,49.72,49.65,49.67,31102.0,45.3556,45.4104,45.3465,45.3647,31102.0
2020-04-20 15:20:00,49.67,49.78,49.67,49.78,41858.0,45.3647,45.4652,45.3647,45.4652,41858.0
2020-04-20 15:30:00,49.78,49.83,49.74,49.76,52833.0,45.4652,45.5109,45.4287,45.4469,52833.0
2020-04-20 15:40:00,49.76,49.81,49.73,49.8,83231.0,45.4469,45.4926,45.4195,45.4835,83231.0
2020-04-20 15:50:00,49.81,49.81,49.66,49.67,189266.0,45.4926,45.4926,45.3556,45.3647,189266.0
2020-04-21 09:30:00,48.7,48.78,48.26,48.3,312662.0,44.4788,44.5519,44.0769,44.1135,312662.0
2020-04-21 09:40:00,48.29,48.56,48.26,48.56,137492.0,44.1043,44.3509,44.0769,44.3509,137492.0
2020-04-21 09:50:00,48.56,48.79,48.49,48.73,115949.0,44.3509,44.561,44.287,44.5062,115949.0
2020-04-21 10:00:00,48.74,48.76,48.57,48.59,158999.0,44.5153,44.5336,44.3601,44.3783,158999.0
2020-04-21 10:10:00,48.59,48.63,48.43,48.46,125518.0,44.3783,44.4149,44.2322,44.2596,125518.0
2020-04-21 10:20:00,48.46,48.75,48.44,48.7,163411.0,44.2596,44.5245,44.2413,44.4788,163411.0
2020-04-21 10:30:00,48.71,48.73,48.59,48.63,78487.0,44.4879,44.5062,44.3783,44.4149,78487.0
2020-04-21 10:40:00,48.62,48.64,48.39,48.4,58842.0,44.4057,44.424,44.1957,44.2048,58842.0
2020-04-21 10:50:00,48.4,48.43,48.28,48.29,80926.0,44.2048,44.2322,44.0952,44.1043,80926.0
2020-04-21 11:00:00,48.29,48.33,48.19,48.25,95018.0,44.1043,44.1409,44.013,44.0678,95018.0
2020-04-21 11:10:00,48.26,48.26,48.13,48.22,55134.0,44.0769,44.0769,43.9582,44.0404,55134.0
2020-04-21 11:20:00,48.24,48.29,48.11,48.13,72465.0,44.0587,44.1043,43.9399,43.9582,72465.0
2020-04-21 11:30:00,48.13,48.27,48.12,48.2,214699.0,43.9582,44.0861,43.9491,44.0221,214699.0
2020-04-21 11:40:00,48.2,48.28,48.17,48.28,95438.0,44.0221,44.0952,43.9947,44.0952,95438.0
2020-04-21 11:50:00,48.28,48.36,48.24,48.35,59176.0,44.0952,44.1683,44.0587,44.1591,59176.0
2020-04-21 12:00:00,48.36,48.38,48.32,48.38,69448.0,44.1683,44.1865,44.1317,44.1865,69448.0
2020-04-21 12:10:00,48.37,48.44,48.28,48.3,196499.0,44.1774,44.2413,44.0952,44.1135,196499.0
2020-04-21 12:20:00,48.3,48.31,48.2,48.2,107800.0,44.1135,44.1226,44.0221,44.0221,107800.0
2020-04-21 12:30:00,48.2,48.22,48.16,48.16,89230.0,44.0221,44.0404,43.9856,43.9856,89230.0
2020-04-21 12:40:00,48.16,48.2,48.15,48.18,87483.0,43.9856,44.0221,43.9765,44.0039,87483.0
2020-04-21 12:50:00,48.19,48.34,48.18,48.34,56666.0,44.013,44.15,44.0039,44.15,56666.0
2020-04-21 13:00:00,48.33,48.43,48.32,48.42,73096.0,44.1409,44.2322,44.1317,44.2231,73096.0
2020-04-21 13:10:00,48.41,48.44,48.37,48.4,63203.0,44.2139,44.2413,44.1774,44.2048,63203.0
2020-04-21 13:20:00,48.4,48.47,48.38,48.46,74594.0,44.2048,44.2687,44.1865,44.2596,74594.0
2020-04-21 13:30:00,48.46,48.52,48.42,48.52,52063.0,44.2596,44.3144,44.2231,44.3144,52063.0
2020-04-21 13:40:00,48.51,48.51,48.35,48.35,29232.0,44.3053,44.3053,44.1591,44.1591,29232.0
2020-04-21 13:50:00,48.36,48.41,48.34,48.37,43640.0,44.1683,44.2139,44.15,44.1774,43640.0
2020-04-21 14:00:00,48.36,48.46,48.33,48.43,58276.0,44.1683,44.2596,44.1409,44.2322,58276.0
2020-04-21 14:10:00,48.43,48.48,48.4,48.42,18913.0,44.2322,44.2779,44.2048,44.2231,18913.0
2020-04-21 14:20:00,48.42,48.59,48.41,48.53,34757.0,44.2231,44.3783,44.2139,44.3235,34757.0
2020-04-21 14:30:00,48.54,48.54,48.42,48.43,22122.0,44.3327,44.3327,44.2231,44.2322,22122.0
2020-04-21 14:40:00,48.43,48.43,48.27,48.28,42977.0,44.2322,44.2322,44.0861,44.0952,42977.0
2020-04-21 14:50:00,48.29,48.29,48.22,48.22,56012.0,44.1043,44.1043,44.0404,44.0404,56012.0
2020-04-21 15:00:00,48.24,48.33,48.21,48.25,33533.0,44.0587,44.1409,44.0313,44.0678,33533.0
2020-04-21 15:10:00,48.26,48.38,48.26,48.38,49983.0,44.0769,44.1865,44.0769,44.1865,49983.0
2020-04-21 15:20:00,48.37,48.43,48.36,48.41,38356.0,44.1774,44.2322,44.1683,44.2139,38356.0
2020-04-21 15:30:00,48.41,48.52,48.37,48.46,67345.0,44.2139,44.3144,44.1774,44.2596,67345.0
2020-04-21 15:40:00,48.46,48.46,48.31,48.31,69103.0,44.2596,44.2596,44.1226,44.1226,69103.0
2020-04-21 15:50:00,48.31,48.4,48.2,48.2,198628.0,44.1226,44.2048,44.0221,44.0221,198628.0
2020-04-22 09:30:00,49.73,49.86,49.67,49.82,336719.0,45.4195,45.5383,45.3647,45.5017,336719.0
2020-04-22 09:40:00,49.83,49.9,49.69,49.7,151693.0,45.5109,45.5748,45.383,45.3921,151693.0
2020-04-22 09:50:00,49.7,49.75,49.66,49.74,87116.0,45.3921,45.4378,45.3556,45.4287,87116.0
2020-04-22 10:00:00,49.74,49.81,49.69,49.71,80294.0,45.4287,45.4926,45.383,45.4013,80294.0
2020-04-22 10:10:00,49.72,49.77,49.57,49.61,106292.0,45.4104,45.4561,45.2734,45.3099,106292.0
2020-04-22 10:20:00,49.62,49.78,49.62,49.72,96806.0,45.3191,45.4652,45.3191,45.4104,96806.0
2020-04-22 10:30:00,49.72,49.83,49.7,49.82,41775.0,45.4104,45.5109,45.3921,45.5017,41775.0
2020-04-22 10:40:00,49.82,49.87,49.75,49.76,46809.0,45.5017,45.5474,45.4378,45.4469,46809.0
2020-04-22 10:50:00,49.77,49.77,49.66,49.69,32690.0,45.4561,45.4561,45.3556,45.383,32690.0
2020-04-22 11:00:00,49.7,49.73,49.62,49.64,93784.0,45.3921,45.4195,45.3191,45.3373,93784.0
2020-04-22 11:10:00,49.64,49.73,49.63,49.7,197619.0,45.3373,45.4195,45.3282,45.3921,197619.0
2020-04-22 11:20:00,49.7,49.73,49.66,49.68,55902.0,45.3921,45.4195,45.3556,45.3739,55902.0
2020-04-22 11:30:00,49.67,49.72,49.66,49.67,31449.0,45.3647,45.4104,45.3556,45.3647,31449.0
2020-04-22 11:40:00,49.66,49.71,49.64,49.68,62071.0,45.3556,45.4013,45.3373,45.3739,62071.0
2020-04-22 11:50:00,49.69,49.71,49.65,49.69,26583.0,45.383,45.4013,45.3465,45.383,26583.0
2020-04-22 12:00:00,49.69,49.71,49.6,49.61,30262.0,45.383,45.4013,45.3008,45.3099,30262.0
2020-04-22 12:10:00,49.61,49.67,49.6,49.67,52788.0,45.3099,45.3647,45.3008,45.3647,52788.0
2020-04-22 12:20:00,49.67,49.7,49.65,49.68,40582.0,45.3647,45.3921,45.3465,45.3739,40582.0
2020-04-22 12:30:00,49.68,49.69,49.62,49.66,42054.0,45.3739,45.383,45.3191,45.3556,42054.0
2020-04-22 12:40:00,49.67,49.69,49.63,49.63,17075.0,45.3647,45.383,45.3282,45.3282,17075.0
2020-04-22 12:50:00,49.63,49.63,49.58,49.6,29389.0,45.3282,45.3282,45.2825,45.3008,29389.0
2020-04-22 13:00:00,49.61,49.62,49.56,49.59,19258.0,45.3099,45.3191,45.2643,45.2917,19258.0
2020-04-22 13:10:00,49.59,49.62,49.56,49.61,23050.0,45.2917,45.3191,45.2643,45.3099,23050.0
2020-04-22 13:20:00,49.62,49.65,49.59,49.62,73564.0,45.3191,45.3465,45.2917,45.3191,73564.0
2020-04-22 13:30:00,49.62,49.63,49.56,49.56,27154.0,45.3191,45.3282,45.2643,45.2643,27154.0
2020-04-22 13:40:00,49.55,49.6,49.53,49.59,37118.0,45.2551,45.3008,45.2369,45.2917,37118.0
2020-04-22 13:50:00,49.59,49.62,49.54,49.59,68697.0,45.2917,45.3191,45.246,45.2917,68697.0
2020-04-22 14:00:00,49.6,49.62,49.54,49.59,35669.0,45.3008,45.3191,45.246,45.2917,35669.0
2020-04-22 14:10:00,49.58,49.58,49.54,49.54,34244.0,45.2825,45.2825,45.246,45.246,34244.0
2020-04-22 14:20:00,49.54,49.58,49.54,49.55,48875.0,45.246,45.2825,45.246,45.2551,48875.0
2020-04-22 14:30:00,49.55,49.6,49.54,49.58,98816.0,45.2551,45.3008,45.246,45.2825,98816.0
2020-04-22 14:40:00,49.58,49.65,49.57,49.65,33818.0,45.2825,45.3465,45.2734,45.3465,33818.0
2020-04-22 14:50:00,49.64,49.68,49.62,49.65,41482.0,45.3373,45.3739,45.3191,45.3465,41482.0
2020-04-22 15:00:00,49.65,49.69,49.59,49.62,75270.0,45.3465,45.383,45.2917,45.3191,75270.0
2020-04-22 15:10:00,49.62,49.62,49.56,49.57,39877.0,45.3191,45.3191,45.2643,45.2734,39877.0
2020-04-22 15:20:00,49.57,49.62,49.55,49.57,45087.0,45.2734,45.3191,45.2551,45.2734,45087.0
2020-04-22 15:30:00,49.56,49.6,49.54,49.58,61172.0,45.2643,45.3008,45.246,45.2825,61172.0
2020-04-22 15:40:00,49.59,49.66,49.58,49.66,89186.0,45.2917,45.3556,45.2825,45.3556,89186.0
2020-04-22 15:50:00,49.66,49.73,49.57,49.64,255775.0,45.3556,45.4195,45.2734,45.3373,255775.0
2020-04-23 09:30:00,50.2,50.48,50.14,50.42,172674.0,45.8488,46.1045,45.794,46.0497,172674.0
2020-04-23 09:40:00,50.42,50.49,50.36,50.41,129836.0,46.0497,46.1136,45.9949,46.0406,129836.0
2020-04-23 09:50:00,50.39,50.4,50.25,50.29,106452.0,46.0223,46.0314,45.8944,45.931,106452.0
2020-04-23 10:00:00,50.29,50.35,50.22,50.35,99289.0,45.931,45.9858,45.867,45.9858,99289.0
2020-04-23 10:10:00,50.36,50.41,50.31,50.41,149317.0,45.9949,46.0406,45.9492,46.0406,149317.0
2020-04-23 10:20:00,50.41,50.55,50.4,50.5,199320.0,46.0406,46.1684,46.0314,46.1228,199320.0
2020-04-23 10:30:00,50.5,50.61,50.5,50.59,69860.0,46.1228,46.2232,46.1228,46.205,69860.0
2020-04-23 10:40:00,50.59,50.71,50.58,50.61,128968.0,46.205,46.3146,46.1958,46.2232,128968.0
2020-04-23 10:50:00,50.61,50.62,50.54,50.57,89402.0,46.2232,46.2324,46.1593,46.1867,89402.0
2020-04-23 11:00:00,50.57,50.58,50.51,50.53,71562.0,46.1867,46.1958,46.1319,46.1502,71562.0
2020-04-23 11:10:00,50.52,50.6,50.51,50.55,58786.0,46.141,46.2141,46.1319,46.1684,58786.0
2020-04-23 11:20:00,50.55,50.6,50.48,50.57,117956.0,46.1684,46.2141,46.1045,46.1867,117956.0
2020-04-23 11:30:00,50.58,50.6,50.4,50.43,92390.0,46.1958,46.2141,46.0314,46.0588,92390.0
2020-04-23 11:40:00,50.41,50.44,50.34,50.35,143001.0,46.0406,46.068,45.9766,45.9858,143001.0
2020-04-23 11:50:00,50.35,50.4,50.33,50.4,49481.0,45.9858,46.0314,45.9675,46.0314,49481.0
2020-04-23 12:00:00,50.4,50.42,50.36,50.41,45430.0,46.0314,46.0497,45.9949,46.0406,45430.0
2020-04-23 12:10:00,50.41,50.42,50.36,50.38,41685.0,46.0406,46.0497,45.9949,46.0132,41685.0
2020-04-23 12:20:00,50.38,50.45,50.37,50.44,30126.0,46.0132,46.0771,46.004,46.068,30126.0
2020-04-23 12:30:00,50.43,50.44,50.38,50.42,36950.0,46.0588,46.068,46.0132,46.0497,36950.0
2020-04-23 12:40:00,50.43,50.45,49.86,50.09,200543.0,46.0588,46.0771,45.5383,45.7483,200543.0
2020-04-23 12:50:00,50.08,50.09,49.89,50.04,72339.0,45.7392,45.7483,45.5657,45.7027,72339.0
2020-04-23 13:00:00,50.05,50.16,49.97,50.0,165458.0,45.7118,45.8123,45.6387,45.6661,165458.0
2020-04-23 13:10:00,50.01,50.11,50.0,50.02,48623.0,45.6753,45.7666,45.6661,45.6844,48623.0
2020-04-23 13:20:00,50.02,50.03,49.87,49.94,59595.0,45.6844,45.6935,45.5474,45.6113,59595.0
2020-04-23 13:30:00,49.94,50.04,49.92,49.96,38285.0,45.6113,45.7027,45.5931,45.6296,38285.0
2020-04-23 13:40:00,49.97,49.98,49.88,49.88,47457.0,45.6387,45.6479,45.5565,45.5565,47457.0
2020-04-23 13:50:00,49.88,49.93,49.84,49.93,54182.0,45.5565,45.6022,45.52,45.6022,54182.0
2020-04-23 14:00:00,49.93,49.98,49.89,49.89,34407.0,45.6022,45.6479,45.5657,45.5657,34407.0
2020-04-23 14:10:00,49.89,49.98,49.81,49.96,62875.0,45.5657,45.6479,45.4926,45.6296,62875.0
2020-04-23 14:20:00,49.96,50.05,49.95,50.05,25208.0,45.6296,45.7118,45.6205,45.7118,25208.0
2020-04-23 14:30:00,50.05,50.08,50.0,50.02,46903.0,45.7118,45.7392,45.6661,45.6844,46903.0
2020-04-23 14:40:00,50.01,50.07,50.01,50.02,46167.0,45.6753,45.7301,45.6753,45.6844,46167.0
2020-04-23 14:50:00,50.03,50.13,50.02,50.12,67749.0,45.6935,45.7849,45.6844,45.7757,67749.0
2020-04-23 15:00:00,50.11,50.12,50.01,50.02,67899.0,45.7666,45.7757,45.6753,45.6844,67899.0
2020-04-23 15:10:00,50.02,50.02,49.88,49.89,47926.0,45.6844,45.6844,45.5565,45.5657,47926.0
2020-04-23 15:20:00,49.89,49.93,49.87,49.92,49872.0,45.5657,45.6022,45.5474,45.5931,49872.0
2020-04-23 15:30:00,49.91,49.94,49.85,49.92,88198.0,45.5839,45.6113,45.5291,45.5931,88198.0
2020-04-23 15:40:00,49.93,49.97,49.87,49.88,149554.0,45.6022,45.6387,45.5474,45.5565,149554.0
2020-04-23 15:50:00,49.89,49.9,49.73,49.74,202343.0,45.5657,45.5748,45.4195,45.4287,202343.0
2020-04-24 09:30:00,49.71,49.8,49.65,49.7,130397.0,45.4013,45.4835,45.3465,45.3921,130397.0
2020-04-24 09:40:00,49.69,49.7,49.49,49.49,108303.0,45.383,45.3921,45.2003,45.2003,108303.0
2020-04-24 09:50:00,49.48,49.59,49.48,49.51,92681.0,45.1912,45.2917,45.1912,45.2186,92681.0
2020-04-24 10:00:00,49.52,49.59,49.4,49.45,138782.0,45.2277,45.2917,45.1181,45.1638,138782.0
2020-04-24 10:10:00,49.45,49.51,49.39,49.47,145193.0,45.1638,45.2186,45.109,45.1821,145193.0
2020-04-24 10:20:00,49.47,49.5,49.39,49.41,72775.0,45.1821,45.2095,45.109,45.1273,72775.0
2020-04-24 10:30:00,49.41,49.54,49.38,49.49,67584.0,45.1273,45.246,45.0999,45.2003,67584.0
2020-04-24 10:40:00,49.5,49.52,49.45,49.5,88707.0,45.2095,45.2277,45.1638,45.2095,88707.0
2020-04-24 10:50:00,49.52,49.56,49.43,49.48,45684.0,45.2277,45.2643,45.1455,45.1912,45684.0
2020-04-24 11:00:00,49.48,49.48,49.34,49.38,122740.0,45.1912,45.1912,45.0633,45.0999,122740.0
2020-04-24 11:10:00,49.37,49.37,49.29,49.35,44561.0,45.0907,45.0907,45.0177,45.0725,44561.0
2020-04-24 11:20:00,49.37,49.42,49.35,49.38,21916.0,45.0907,45.1364,45.0725,45.0999,21916.0
2020-04-24 11:30:00,49.4,49.48,49.37,49.48,58252.0,45.1181,45.1912,45.0907,45.1912,58252.0
2020-04-24 11:40:00,49.48,49.48,49.44,49.47,31930.0,45.1912,45.1912,45.1547,45.1821,31930.0
2020-04-24 11:50:00,49.47,49.52,49.46,49.51,42009.0,45.1821,45.2277,45.1729,45.2186,42009.0
2020-04-24 12:00:00,49.52,49.56,49.48,49.56,25116.0,45.2277,45.2643,45.1912,45.2643,25116.0
2020-04-24 12:10:00,49.55,49.55,49.47,49.49,32733.0,45.2551,45.2551,45.1821,45.2003,32733.0
2020-04-24 12:20:00,49.49,49.54,49.44,49.53,101388.0,45.2003,45.246,45.1547,45.2369,101388.0
2020-04-24 12:30:00,49.53,49.53,49.49,49.53,60275.0,45.2369,45.2369,45.2003,45.2369,60275.0
2020-04-24 12:40:00,49.53,49.59,49.53,49.57,46850.0,45.2369,45.2917,45.2369,45.2734,46850.0
2020-04-24 12:50:00,49.57,49.57,49.53,49.55,23194.0,45.2734,45.2734,45.2369,45.2551,23194.0
2020-04-24 13:00:00,49.57,49.58,49.53,49.56,45334.0,45.2734,45.2825,45.2369,45.2643,45334.0
2020-04-24 13:10:00,49.56,49.58,49.53,49.57,46600.0,45.2643,45.2825,45.2369,45.2734,46600.0
2020-04-24 13:20:00,49.56,49.59,49.54,49.58,39582.0,45.2643,45.2917,45.246,45.2825,39582.0
2020-04-24 13:30:00,49.59,49.62,49.56,49.62,27556.0,45.2917,45.3191,45.2643,45.3191,27556.0
2020-04-24 13:40:00,49.62,49.67,49.62,49.65,29636.0,45.3191,45.3647,45.3191,45.3465,29636.0
2020-04-24 13:50:00,49.65,49.73,49.65,49.73,73157.0,45.3465,45.4195,45.3465,45.4195,73157.0
2020-04-24 14:00:00,49.73,49.76,49.67,49.74,28013.0,45.4195,45.4469,45.3647,45.4287,28013.0
2020-04-24 14:10:00,49.73,49.75,49.7,49.74,40972.0,45.4195,45.4378,45.3921,45.4287,40972.0
2020-04-24 14:20:00,49.75,49.75,49.65,49.69,109055.0,45.4378,45.4378,45.3465,45.383,109055.0
2020-04-24 14:30:00,49.68,49.69,49.64,49.67,99572.0,45.3739,45.383,45.3373,45.3647,99572.0
2020-04-24 14:40:00,49.66,49.7,49.64,49.68,31296.0,45.3556,45.3921,45.3373,45.3739,31296.0
2020-04-24 14:50:00,49.68,49.7,49.57,49.59,274014.0,45.3739,45.3921,45.2734,45.2917,274014.0
2020-04-24 15:00:00,49.57,49.63,49.55,49.63,82675.0,45.2734,45.3282,45.2551,45.3282,82675.0
2020-04-24 15:10:00,49.63,49.64,49.54,49.58,99363.0,45.3282,45.3373,45.246,45.2825,99363.0
2020-04-24 15:20:00,49.59,49.65,49.56,49.65,143478.0,45.2917,45.3465,45.2643,45.3465,143478.0
2020-04-24 15:30:00,49.65,49.7,49.62,49.68,118948.0,45.3465,45.3921,45.3191,45.3739,118948.0
2020-04-24 15:40:00,49.69,49.81,49.68,49.8,132897.0,45.383,45.4926,45.3739,45.4835,132897.0
2020-04-24 15:50:00,49.8,49.86,49.74,49.84,271593.0,45.4835,45.5383,45.4287,45.52,271593.0
2020-04-27 09:30:00,50.69,50.75,50.62,50.75,188848.0,46.2963,46.3511,46.2324,46.3511,188848.0
2020-04-27 09:40:00,50.75,50.77,50.63,50.71,136591.0,46.3511,46.3694,46.2415,46.3146,136591.0
2020-04-27 09:50:00,50.72,50.82,50.71,50.8,120151.0,46.3237,46.415,46.3146,46.3968,120151.0
2020-04-27 10:00:00,50.8,50.83,50.76,50.79,53444.0,46.3968,46.4242,46.3602,46.3876,53444.0
2020-04-27 10:10:00,50.79,50.9,50.75,50.9,77229.0,46.3876,46.4881,46.3511,46.4881,77229.0
2020-04-27 10:20:00,50.91,50.93,50.85,50.9,76466.0,46.4972,46.5155,46.4424,46.4881,76466.0
2020-04-27 10:30:00,50.9,50.94,50.88,50.93,41874.0,46.4881,46.5246,46.4698,46.5155,41874.0
2020-04-27 10:40:00,50.94,51.02,50.89,50.94,282103.0,46.5246,46.5977,46.479,46.5246,282103.0
2020-04-27 10:50:00,50.95,50.99,50.91,50.92,48112.0,46.5338,46.5703,46.4972,46.5064,48112.0
2020-04-27 11:00:00,50.92,50.99,50.91,50.98,123881.0,46.5064,46.5703,46.4972,46.5612,123881.0
2020-04-27 11:10:00,50.98,50.99,50.86,50.93,48147.0,46.5612,46.5703,46.4516,46.5155,48147.0
2020-04-27 11:20:00,50.92,50.98,50.88,50.96,49379.0,46.5064,46.5612,46.4698,46.5429,49379.0
2020-04-27 11:30:00,50.95,50.99,50.94,50.98,38235.0,46.5338,46.5703,46.5246,46.5612,38235.0
2020-04-27 11:40:00,50.98,51.02,50.98,51.01,47392.0,46.5612,46.5977,46.5612,46.5886,47392.0
2020-04-27 11:50:00,51.01,51.02,50.98,51.02,70255.0,46.5886,46.5977,46.5612,46.5977,70255.0
2020-04-27 12:00:00,51.03,51.04,50.97,51.0,25095.0,46.6068,46.616,46.552,46.5794,25095.0
2020-04-27 12:10:00,51.0,51.03,50.97,51.01,21600.0,46.5794,46.6068,46.552,46.5886,21600.0
2020-04-27 12:20:00,51.01,51.02,50.95,50.98,16502.0,46.5886,46.5977,46.5338,46.5612,16502.0
2020-04-27 12:30:00,50.98,51.04,50.98,51.0,30790.0,46.5612,46.616,46.5612,46.5794,30790.0
2020-04-27 12:40:00,51.0,51.02,50.98,51.01,17710.0,46.5794,46.5977,46.5612,46.5886,17710.0
2020-04-27 12:50:00,51.02,51.04,50.99,51.0,92880.0,46.5977,46.616,46.5703,46.5794,92880.0
2020-04-27 13:00:00,51.0,51.0,50.96,50.98,20794.0,46.5794,46.5794,46.5429,46.5612,20794.0
2020-04-27 13:10:00,50.99,51.0,50.94,50.94,23846.0,46.5703,46.5794,46.5246,46.5246,23846.0
2020-04-27 13:20:00,50.95,50.98,50.93,50.97,25467.0,46.5338,46.5612,46.5155,46.552,25467.0
2020-04-27 13:30:00,50.97,50.98,50.92,50.97,19803.0,46.552,46.5612,46.5064,46.552,19803.0
2020-04-27 13:40:00,50.98,50.98,50.92,50.94,52080.0,46.5612,46.5612,46.5064,46.5246,52080.0
2020-04-27 13:50:00,50.94,51.0,50.94,50.96,26580.0,46.5246,46.5794,46.5246,46.5429,26580.0
2020-04-27 14:00:00,50.97,51.03,50.97,51.03,32787.0,46.552,46.6068,46.552,46.6068,32787.0
2020-04-27 14:10:00,51.03,51.05,51.02,51.05,15415.0,46.6068,46.6251,46.5977,46.6251,15415.0
2020-04-27 14:20:00,51.05,51.07,51.03,51.05,20269.0,46.6251,46.6434,46.6068,46.6251,20269.0
2020-04-27 14:30:00,51.05,51.09,51.03,51.09,19459.0,46.6251,46.6616,46.6068,46.6616,19459.0
2020-04-27 14:40:00,51.09,51.12,51.06,51.11,61446.0,46.6616,46.689,46.6342,46.6799,61446.0
2020-04-27 14:50:00,51.11,51.14,51.08,51.13,135228.0,46.6799,46.7073,46.6525,46.6982,135228.0
2020-04-27 15:00:00,51.13,51.13,51.08,51.1,24838.0,46.6982,46.6982,46.6525,46.6708,24838.0
2020-04-27 15:10:00,51.09,51.16,51.09,51.16,45922.0,46.6616,46.7256,46.6616,46.7256,45922.0
2020-04-27 15:20:00,51.16,51.18,51.14,51.17,75176.0,46.7256,46.7438,46.7073,46.7347,75176.0
2020-04-27 15:30:00,51.17,51.24,51.16,51.23,74374.0,46.7347,46.7986,46.7256,46.7895,74374.0
2020-04-27 15:40:00,51.23,51.31,51.23,51.29,122841.0,46.7895,46.8626,46.7895,46.8443,122841.0
2020-04-27 15:50:00,51.3,51.32,51.12,51.12,392366.0,46.8534,46.8717,46.689,46.689,392366.0
2020-04-28 09:30:00,51.81,51.98,51.75,51.92,299127.0,47.3192,47.4745,47.2644,47.4197,299127.0
2020-04-28 09:40:00,51.93,51.97,51.86,51.9,70804.0,47.4288,47.4654,47.3649,47.4014,70804.0
2020-04-28 09:50:00,51.91,52.0,51.78,51.79,102435.0,47.4106,47.4928,47.2918,47.301,102435.0
2020-04-28 10:00:00,51.79,51.92,51.73,51.91,153295.0,47.301,47.4197,47.2462,47.4106,153295.0
2020-04-28 10:10:00,51.91,51.95,51.85,51.86,131076.0,47.4106,47.4471,47.3558,47.3649,131076.0
2020-04-28 10:20:00,51.84,51.85,51.73,51.78,58221.0,47.3466,47.3558,47.2462,47.2918,58221.0
2020-04-28 10:30:00,51.77,51.79,51.7,51.73,41128.0,47.2827,47.301,47.2188,47.2462,41128.0
2020-04-28 10:40:00,51.72,51.73,51.54,51.57,76498.0,47.237,47.2462,47.0726,47.1,76498.0
2020-04-28 10:50:00,51.53,51.55,51.31,51.32,91940.0,47.0635,47.0818,46.8626,46.8717,91940.0
2020-04-28 11:00:00,51.33,51.45,51.3,51.43,24399.0,46.8808,46.9904,46.8534,46.9722,24399.0
2020-04-28 11:10:00,51.41,51.5,51.37,51.43,54070.0,46.9539,47.0361,46.9174,46.9722,54070.0
2020-04-28 11:20:00,51.43,51.54,51.4,51.51,39703.0,46.9722,47.0726,46.9448,47.0452,39703.0
2020-04-28 11:30:00,51.51,51.59,51.49,51.54,61808.0,47.0452,47.1183,47.027,47.0726,61808.0
2020-04-28 11:40:00,51.53,51.62,51.5,51.54,132099.0,47.0635,47.1457,47.0361,47.0726,132099.0
2020-04-28 11:50:00,51.55,51.56,51.47,51.52,106183.0,47.0818,47.0909,47.0087,47.0544,106183.0
2020-04-28 12:00:00,51.52,51.53,51.44,51.53,26330.0,47.0544,47.0635,46.9813,47.0635,26330.0
2020-04-28 12:10:00,51.54,51.56,51.41,51.43,57068.0,47.0726,47.0909,46.9539,46.9722,57068.0
2020-04-28 12:20:00,51.43,51.47,51.42,51.45,44208.0,46.9722,47.0087,46.963,46.9904,44208.0
2020-04-28 12:30:00,51.44,51.45,51.41,51.43,36260.0,46.9813,46.9904,46.9539,46.9722,36260.0
2020-04-28 12:40:00,51.42,51.47,51.41,51.47,73613.0,46.963,47.0087,46.9539,47.0087,73613.0
2020-04-28 12:50:00,51.47,51.53,51.44,51.51,112921.0,47.0087,47.0635,46.9813,47.0452,112921.0
2020-04-28 13:00:00,51.51,51.57,51.5,51.53,27162.0,47.0452,47.1,47.0361,47.0635,27162.0
2020-04-28 13:10:00,51.54,51.54,51.48,51.48,21412.0,47.0726,47.0726,47.0178,47.0178,21412.0
2020-04-28 13:20:00,51.48,51.55,51.48,51.52,61639.0,47.0178,47.0818,47.0178,47.0544,61639.0
2020-04-28 13:30:00,51.51,51.54,51.48,51.49,27858.0,47.0452,47.0726,47.0178,47.027,27858.0
2020-04-28 13:40:00,51.48,51.57,51.48,51.55,46041.0,47.0178,47.1,47.0178,47.0818,46041.0
2020-04-28 13:50:00,51.55,51.58,51.5,51.51,45516.0,47.0818,47.1092,47.0361,47.0452,45516.0
2020-04-28 14:00:00,51.52,51.56,51.52,51.55,18510.0,47.0544,47.0909,47.0544,47.0818,18510.0
2020-04-28 14:10:00,51.55,51.59,51.55,51.57,68639.0,47.0818,47.1183,47.0818,47.1,68639.0
2020-04-28 14:20:00,51.58,51.64,51.57,51.6,30863.0,47.1092,47.164,47.1,47.1274,30863.0
2020-04-28 14:30:00,51.6,51.64,51.57,51.57,27084.0,47.1274,47.164,47.1,47.1,27084.0
2020-04-28 14:40:00,51.58,51.6,51.53,51.57,25725.0,47.1092,47.1274,47.0635,47.1,25725.0
2020-04-28 14:50:00,51.57,51.59,51.5,51.52,33904.0,47.1,47.1183,47.0361,47.0544,33904.0
2020-04-28 15:00:00,51.53,51.58,51.51,51.56,24338.0,47.0635,47.1092,47.0452,47.0909,24338.0
2020-04-28 15:10:00,51.55,51.56,51.51,51.56,24655.0,47.0818,47.0909,47.0452,47.0909,24655.0
2020-04-28 15:20:00,51.56,51.6,51.47,51.48,76146.0,47.0909,47.1274,47.0087,47.0178,76146.0
2020-04-28 15:30:00,51.47,51.5,51.43,51.47,74294.0,47.0087,47.0361,46.9722,47.0087,74294.0
2020-04-28 15:40:00,51.47,51.48,51.33,51.34,69702.0,47.0087,47.0178,46.8808,46.89,69702.0
2020-04-28 15:50:00,51.33,51.36,51.23,51.26,267321.0,46.8808,46.9082,46.7895,46.8169,267321.0
2020-04-29 09:30:00,52.2,52.21,52.03,52.13,152520.0,47.6754,47.6846,47.5202,47.6115,152520.0
2020-04-29 09:40:00,52.12,52.2,52.07,52.18,103494.0,47.6024,47.6754,47.5567,47.6572,103494.0
2020-04-29 09:50:00,52.19,52.31,52.19,52.28,73228.0,47.6663,47.7759,47.6663,47.7485,73228.0
2020-04-29 10:00:00,52.28,52.28,52.15,52.15,108000.0,47.7485,47.7485,47.6298,47.6298,108000.0
2020-04-29 10:10:00,52.15,52.26,52.11,52.25,48471.0,47.6298,47.7302,47.5932,47.7211,48471.0
2020-04-29 10:20:00,52.24,52.33,52.24,52.32,106375.0,47.712,47.7942,47.712,47.785,106375.0
2020-04-29 10:30:00,52.32,52.37,52.26,52.3,143046.0,47.785,47.8307,47.7302,47.7668,143046.0
2020-04-29 10:40:00,52.3,52.38,52.3,52.37,126291.0,47.7668,47.8398,47.7668,47.8307,126291.0
2020-04-29 10:50:00,52.37,52.45,52.37,52.45,182464.0,47.8307,47.9038,47.8307,47.9038,182464.0
2020-04-29 11:00:00,52.45,52.52,52.38,52.43,247815.0,47.9038,47.9677,47.8398,47.8855,247815.0
2020-04-29 11:10:00,52.42,52.46,52.4,52.44,77266.0,47.8764,47.9129,47.8581,47.8946,77266.0
2020-04-29 11:20:00,52.44,52.52,52.43,52.47,86788.0,47.8946,47.9677,47.8855,47.922,86788.0
2020-04-29 11:30:00,52.46,52.51,52.43,52.44,67183.0,47.9129,47.9586,47.8855,47.8946,67183.0
2020-04-29 11:40:00,52.44,52.47,52.42,52.44,20755.0,47.8946,47.922,47.8764,47.8946,20755.0
2020-04-29 11:50:00,52.44,52.54,52.44,52.5,41776.0,47.8946,47.986,47.8946,47.9494,41776.0
2020-04-29 12:00:00,52.5,52.57,52.49,52.54,75370.0,47.9494,48.0134,47.9403,47.986,75370.0
2020-04-29 12:10:00,52.54,52.61,52.53,52.55,61628.0,47.986,48.0499,47.9768,47.9951,61628.0
2020-04-29 12:20:00,52.55,52.62,52.55,52.59,30856.0,47.9951,48.059,47.9951,48.0316,30856.0
2020-04-29 12:30:00,52.6,52.63,52.58,52.63,31341.0,48.0408,48.0682,48.0225,48.0682,31341.0
2020-04-29 12:40:00,52.62,52.66,52.62,52.65,26581.0,48.059,48.0956,48.059,48.0864,26581.0
2020-04-29 12:50:00,52.66,52.68,52.62,52.63,62195.0,48.0956,48.1138,48.059,48.0682,62195.0
2020-04-29 13:00:00,52.63,52.71,52.62,52.7,25019.0,48.0682,48.1412,48.059,48.1321,25019.0
2020-04-29 13:10:00,52.69,52.71,52.67,52.68,37178.0,48.123,48.1412,48.1047,48.1138,37178.0
2020-04-29 13:20:00,52.68,52.68,52.61,52.62,29455.0,48.1138,48.1138,48.0499,48.059,29455.0
2020-04-29 13:30:00,52.62,52.62,52.54,52.57,49402.0,48.059,48.059,47.986,48.0134,49402.0
2020-04-29 13:40:00,52.57,52.58,52.53,52.54,19648.0,48.0134,48.0225,47.9768,47.986,19648.0
2020-04-29 13:50:00,52.55,52.55,52.45,52.48,49037.0,47.9951,47.9951,47.9038,47.9312,49037.0
2020-04-29 14:00:00,52.51,52.65,52.47,52.52,63759.0,47.9586,48.0864,47.922,47.9677,63759.0
2020-04-29 14:10:00,52.51,52.54,52.39,52.4,126831.0,47.9586,47.986,47.849,47.8581,126831.0
2020-04-29 14:20:00,52.4,52.5,52.4,52.48,38195.0,47.8581,47.9494,47.8581,47.9312,38195.0
2020-04-29 14:30:00,52.48,52.62,52.43,52.61,117149.0,47.9312,48.059,47.8855,48.0499,117149.0
2020-04-29 14:40:00,52.6,52.64,52.49,52.51,155240.0,48.0408,48.0773,47.9403,47.9586,155240.0
2020-04-29 14:50:00,52.52,52.54,52.46,52.52,118974.0,47.9677,47.986,47.9129,47.9677,118974.0
2020-04-29 15:00:00,52.53,52.6,52.5,52.59,70051.0,47.9768,48.0408,47.9494,48.0316,70051.0
2020-04-29 15:10:00,52.59,52.59,52.48,52.54,167039.0,48.0316,48.0316,47.9312,47.986,167039.0
2020-04-29 15:20:00,52.54,52.64,52.53,52.63,40244.0,47.986,48.0773,47.9768,48.0682,40244.0
2020-04-29 15:30:00,52.63,52.67,52.59,52.66,66390.0,48.0682,48.1047,48.0316,48.0956,66390.0
2020-04-29 15:40:00,52.65,52.79,52.65,52.74,125996.0,48.0864,48.2143,48.0864,48.1686,125996.0
2020-04-29 15:50:00,52.75,52.75,52.61,52.66,387991.0,48.1778,48.1778,48.0499,48.0956,387991.0
2020-04-30 09:30:00,52.42,52.42,52.11,52.24,128312.0,47.8764,47.8764,47.5932,47.712,128312.0
2020-04-30 09:40:00,52.24,52.3,52.2,52.25,66694.0,47.712,47.7668,47.6754,47.7211,66694.0
2020-04-30 09:50:00,52.27,52.52,52.25,52.49,132061.0,47.7394,47.9677,47.7211,47.9403,132061.0
2020-04-30 10:00:00,52.48,52.61,52.4,52.51,200352.0,47.9312,48.0499,47.8581,47.9586,200352.0
2020-04-30 10:10:00,52.5,52.62,52.47,52.55,167982.0,47.9494,48.059,47.922,47.9951,167982.0
2020-04-30 10:20:00,52.56,52.59,52.45,52.59,23333.0,48.0042,48.0316,47.9038,48.0316,23333.0
2020-04-30 10:30:00,52.58,52.64,52.56,52.56,45086.0,48.0225,48.0773,48.0042,48.0042,45086.0
2020-04-30 10:40:00,52.55,52.57,52.42,52.54,45426.0,47.9951,48.0134,47.8764,47.986,45426.0
2020-04-30 10:50:00,52.53,52.62,52.47,52.5,68818.0,47.9768,48.059,47.922,47.9494,68818.0
2020-04-30 11:00:00,52.52,52.67,52.52,52.59,69416.0,47.9677,48.1047,47.9677,48.0316,69416.0
2020-04-30 11:10:00,52.59,52.6,52.35,52.35,177848.0,48.0316,48.0408,47.8124,47.8124,177848.0
2020-04-30 11:20:00,52.35,52.4,52.25,52.25,174010.0,47.8124,47.8581,47.7211,47.7211,174010.0
2020-04-30 11:30:00,52.25,52.31,52.17,52.26,118953.0,47.7211,47.7759,47.648,47.7302,118953.0
2020-04-30 11:40:00,52.25,52.29,52.11,52.11,80745.0,47.7211,47.7576,47.5932,47.5932,80745.0
2020-04-30 11:50:00,52.12,52.13,51.97,51.97,104065.0,47.6024,47.6115,47.4654,47.4654,104065.0
2020-04-30 12:00:00,51.98,51.98,51.73,51.75,176156.0,47.4745,47.4745,47.2462,47.2644,176156.0
2020-04-30 12:10:00,51.76,51.8,51.67,51.68,47658.0,47.2736,47.3101,47.1914,47.2005,47658.0
2020-04-30 12:20:00,51.67,51.68,51.62,51.65,61236.0,47.1914,47.2005,47.1457,47.1731,61236.0
2020-04-30 12:30:00,51.65,51.65,51.48,51.53,86045.0,47.1731,47.1731,47.0178,47.0635,86045.0
2020-04-30 12:40:00,51.54,51.56,51.48,51.56,57719.0,47.0726,47.0909,47.0178,47.0909,57719.0
2020-04-30 12:50:00,51.56,51.79,51.53,51.67,115516.0,47.0909,47.301,47.0635,47.1914,115516.0
2020-04-30 13:00:00,51.66,51.68,51.58,51.66,25624.0,47.1822,47.2005,47.1092,47.1822,25624.0
2020-04-30 13:10:00,51.66,51.66,51.58,51.6,67648.0,47.1822,47.1822,47.1092,47.1274,67648.0
2020-04-30 13:20:00,51.6,51.61,51.48,51.54,37509.0,47.1274,47.1366,47.0178,47.0726,37509.0
2020-04-30 13:30:00,51.51,51.51,51.39,51.44,154143.0,47.0452,47.0452,46.9356,46.9813,154143.0
2020-04-30 13:40:00,51.43,51.43,51.33,51.36,109743.0,46.9722,46.9722,46.8808,46.9082,109743.0
2020-04-30 13:50:00,51.35,51.35,51.28,51.32,63355.0,46.8991,46.8991,46.8352,46.8717,63355.0
2020-04-30 14:00:00,51.32,51.39,51.23,51.36,47751.0,46.8717,46.9356,46.7895,46.9082,47751.0
2020-04-30 14:10:00,51.36,51.49,51.35,51.43,95011.0,46.9082,47.027,46.8991,46.9722,95011.0
2020-04-30 14:20:00,51.43,51.47,51.42,51.46,33136.0,46.9722,47.0087,46.963,46.9996,33136.0
2020-04-30 14:30:00,51.47,51.54,51.41,51.45,44568.0,47.0087,47.0726,46.9539,46.9904,44568.0
2020-04-30 14:40:00,51.44,51.48,51.41,51.48,39140.0,46.9813,47.0178,46.9539,47.0178,39140.0
2020-04-30 14:50:00,51.51,51.51,51.35,51.41,66734.0,47.0452,47.0452,46.8991,46.9539,66734.0
2020-04-30 15:00:00,51.41,51.44,51.36,51.43,37593.0,46.9539,46.9813,46.9082,46.9722,37593.0
2020-04-30 15:10:00,51.42,51.52,51.4,51.49,23500.0,46.963,47.0544,46.9448,47.027,23500.0
2020-04-30 15:20:00,51.49,51.53,51.42,51.42,129943.0,47.027,47.0635,46.963,46.963,129943.0
2020-04-30 15:30:00,51.42,51.47,51.37,51.38,69302.0,46.963,47.0087,46.9174,46.9265,69302.0
2020-04-30 15:40:00,51.39,51.39,51.31,51.32,77802.0,46.9356,46.9356,46.8626,46.8717,77802.0
2020-04-30 15:50:00,51.33,51.68,51.32,51.64,261924.0,46.8808,47.2005,46.8717,47.164,261924.0
2020-05-01 09:30:00,50.21,50.35,50.11,50.15,84207.0,45.8579,45.9858,45.7666,45.8031,84207.0
2020-05-01 09:40:00,50.15,50.19,50.11,50.13,62017.0,45.8031,45.8396,45.7666,45.7849,62017.0
2020-05-01 09:50:00,50.14,50.26,50.01,50.22,98786.0,45.794,45.9036,45.6753,45.867,98786.0
2020-05-01 10:00:00,50.07,50.35,50.07,50.23,81627.0,45.7301,45.9858,45.7301,45.8762,81627.0
2020-05-01 10:10:00,50.23,50.23,50.08,50.09,52108.0,45.8762,45.8762,45.7392,45.7483,52108.0
2020-05-01 10:20:00,50.09,50.17,50.03,50.17,70982.0,45.7483,45.8214,45.6935,45.8214,70982.0
2020-05-01 10:30:00,50.18,50.27,50.08,50.23,60554.0,45.8305,45.9127,45.7392,45.8762,60554.0
2020-05-01 10:40:00,50.23,50.27,50.19,50.2,119147.0,45.8762,45.9127,45.8396,45.8488,119147.0
2020-05-01 10:50:00,50.2,50.22,50.14,50.14,73461.0,45.8488,45.867,45.794,45.794,73461.0
2020-05-01 11:00:00,50.14,50.14,50.04,50.08,194793.0,45.794,45.794,45.7027,45.7392,194793.0
2020-05-01 11:10:00,50.07,50.08,49.97,49.98,44296.0,45.7301,45.7392,45.6387,45.6479,44296.0
2020-05-01 11:20:00,49.98,50.03,49.92,49.96,107591.0,45.6479,45.6935,45.5931,45.6296,107591.0
2020-05-01 11:30:00,49.95,50.0,49.89,50.0,83043.0,45.6205,45.6661,45.5657,45.6661,83043.0
2020-05-01 11:40:00,50.0,50.0,49.83,49.84,34070.0,45.6661,45.6661,45.5109,45.52,34070.0
2020-05-01 11:50:00,49.83,49.83,49.65,49.68,91045.0,45.5109,45.5109,45.3465,45.3739,91045.0
2020-05-01 12:00:00,49.68,49.68,49.6,49.63,71937.0,45.3739,45.3739,45.3008,45.3282,71937.0
2020-05-01 12:10:00,49.63,49.76,49.63,49.66,76468.0,45.3282,45.4469,45.3282,45.3556,76468.0
2020-05-01 12:20:00,49.67,49.7,49.61,49.61,63225.0,45.3647,45.3921,45.3099,45.3099,63225.0
2020-05-01 12:30:00,49.6,49.65,49.52,49.56,113638.0,45.3008,45.3465,45.2277,45.2643,113638.0
2020-05-01 12:40:00,49.57,49.6,49.47,49.54,84115.0,45.2734,45.3008,45.1821,45.246,84115.0
2020-05-01 12:50:00,49.55,49.6,49.54,49.55,29140.0,45.2551,45.3008,45.246,45.2551,29140.0
2020-05-01 13:00:00,49.55,49.63,49.54,49.55,36306.0,45.2551,45.3282,45.246,45.2551,36306.0
2020-05-01 13:10:00,49.55,49.58,49.46,49.48,51359.0,45.2551,45.2825,45.1729,45.1912,51359.0
2020-05-01 13:20:00,49.48,49.54,49.48,49.54,22509.0,45.1912,45.246,45.1912,45.246,22509.0
2020-05-01 13:30:00,49.53,49.58,49.45,49.45,59270.0,45.2369,45.2825,45.1638,45.1638,59270.0
2020-05-01 13:40:00,49.44,49.5,49.44,49.49,40310.0,45.1547,45.2095,45.1547,45.2003,40310.0
2020-05-01 13:50:00,49.49,49.52,49.47,49.51,34810.0,45.2003,45.2277,45.1821,45.2186,34810.0
2020-05-01 14:00:00,49.52,49.59,49.46,49.55,44530.0,45.2277,45.2917,45.1729,45.2551,44530.0
2020-05-01 14:10:00,49.55,49.57,49.5,49.55,39572.0,45.2551,45.2734,45.2095,45.2551,39572.0
2020-05-01 14:20:00,49.56,49.65,49.56,49.65,40918.0,45.2643,45.3465,45.2643,45.3465,40918.0
2020-05-01 14:30:00,49.64,49.64,49.52,49.58,127350.0,45.3373,45.3373,45.2277,45.2825,127350.0
2020-05-01 14:40:00,49.57,49.57,49.51,49.53,33441.0,45.2734,45.2734,45.2186,45.2369,33441.0
2020-05-01 14:50:00,49.53,49.6,49.49,49.59,86358.0,45.2369,45.3008,45.2003,45.2917,86358.0
2020-05-01 15:00:00,49.59,49.69,49.59,49.68,32977.0,45.2917,45.383,45.2917,45.3739,32977.0
2020-05-01 15:10:00,49.68,49.82,49.67,49.78,179670.0,45.3739,45.5017,45.3647,45.4652,179670.0
2020-05-01 15:20:00,49.78,49.84,49.71,49.82,381317.0,45.4652,45.52,45.4013,45.5017,381317.0
2020-05-01 15:30:00,49.82,49.95,49.82,49.95,146212.0,45.5017,45.6205,45.5017,45.6205,146212.0
2020-05-01 15:40:00,49.95,49.98,49.9,49.97,119957.0,45.6205,45.6479,45.5748,45.6387,119957.0
2020-05-01 15:50:00,49.91,49.93,49.78,49.89,380572.0,45.5839,45.6022,45.4652,45.5657,380572.0
2020-05-04 09:30:00,49.69,49.74,49.52,49.55,261993.0,45.383,45.4287,45.2277,45.2551,261993.0
2020-05-04 09:40:00,49.54,49.64,49.52,49.63,174068.0,45.246,45.3373,45.2277,45.3282,174068.0
2020-05-04 09:50:00,49.63,49.79,49.62,49.72,180922.0,45.3282,45.4743,45.3191,45.4104,180922.0
2020-05-04 10:00:00,49.72,49.87,49.7,49.72,173768.0,45.4104,45.5474,45.3921,45.4104,173768.0
2020-05-04 10:10:00,49.72,49.84,49.69,49.77,158810.0,45.4104,45.52,45.383,45.4561,158810.0
2020-05-04 10:20:00,49.77,49.79,49.69,49.71,155475.0,45.4561,45.4743,45.383,45.4013,155475.0
2020-05-04 10:30:00,49.71,49.71,49.63,49.65,89198.0,45.4013,45.4013,45.3282,45.3465,89198.0
2020-05-04 10:40:00,49.66,49.72,49.63,49.7,65466.0,45.3556,45.4104,45.3282,45.3921,65466.0
2020-05-04 10:50:00,49.7,49.72,49.65,49.66,90027.0,45.3921,45.4104,45.3465,45.3556,90027.0
2020-05-04 11:00:00,49.66,49.75,49.64,49.7,132676.0,45.3556,45.4378,45.3373,45.3921,132676.0
2020-05-04 11:10:00,49.7,49.74,49.67,49.71,78458.0,45.3921,45.4287,45.3647,45.4013,78458.0
2020-05-04 11:20:00,49.71,49.77,49.69,49.72,65383.0,45.4013,45.4561,45.383,45.4104,65383.0
2020-05-04 11:30:00,49.72,49.82,49.71,49.81,61372.0,45.4104,45.5017,45.4013,45.4926,61372.0
2020-05-04 11:40:00,49.81,49.83,49.78,49.8,92168.0,45.4926,45.5109,45.4652,45.4835,92168.0
2020-05-04 11:50:00,49.8,49.83,49.75,49.75,42917.0,45.4835,45.5109,45.4378,45.4378,42917.0
2020-05-04 12:00:00,49.75,49.78,49.71,49.73,110294.0,45.4378,45.4652,45.4013,45.4195,110294.0
2020-05-04 12:10:00,49.74,49.77,49.72,49.73,41961.0,45.4287,45.4561,45.4104,45.4195,41961.0
2020-05-04 12:20:00,49.73,49.82,49.72,49.81,22993.0,45.4195,45.5017,45.4104,45.4926,22993.0
2020-05-04 12:30:00,49.82,49.83,49.74,49.75,41846.0,45.5017,45.5109,45.4287,45.4378,41846.0
2020-05-04 12:40:00,49.75,49.76,49.72,49.73,29047.0,45.4378,45.4469,45.4104,45.4195,29047.0
2020-05-04 12:50:00,49.72,49.73,49.68,49.7,39162.0,45.4104,45.4195,45.3739,45.3921,39162.0
2020-05-04 13:00:00,49.7,49.73,49.69,49.7,31222.0,45.3921,45.4195,45.383,45.3921,31222.0
2020-05-04 13:10:00,49.71,49.71,49.55,49.59,78699.0,45.4013,45.4013,45.2551,45.2917,78699.0
2020-05-04 13:20:00,49.59,49.65,49.58,49.64,39573.0,45.2917,45.3465,45.2825,45.3373,39573.0
2020-05-04 13:30:00,49.65,49.68,49.65,49.66,37817.0,45.3465,45.3739,45.3465,45.3556,37817.0
2020-05-04 13:40:00,49.66,49.71,49.65,49.71,59314.0,45.3556,45.4013,45.3465,45.4013,59314.0
2020-05-04 13:50:00,49.71,49.74,49.7,49.73,26024.0,45.4013,45.4287,45.3921,45.4195,26024.0
2020-05-04 14:00:00,49.73,49.75,49.72,49.72,40750.0,45.4195,45.4378,45.4104,45.4104,40750.0
2020-05-04 14:10:00,49.72,49.84,49.72,49.84,129733.0,45.4104,45.52,45.4104,45.52,129733.0
2020-05-04 14:20:00,49.83,49.89,49.83,49.88,152403.0,45.5109,45.5657,45.5109,45.5565,152403.0
2020-05-04 14:30:00,49.89,49.97,49.87,49.87,207036.0,45.5657,45.6387,45.5474,45.5474,207036.0
2020-05-04 14:40:00,49.87,49.95,49.86,49.95,76393.0,45.5474,45.6205,45.5383,45.6205,76393.0
2020-05-04 14:50:00,49.95,50.01,49.94,50.01,53363.0,45.6205,45.6753,45.6113,45.6753,53363.0
2020-05-04 15:00:00,50.0,50.01,49.97,50.0,40352.0,45.6661,45.6753,45.6387,45.6661,40352.0
2020-05-04 15:10:00,50.0,50.09,49.99,50.08,44378.0,45.6661,45.7483,45.657,45.7392,44378.0
2020-05-04 15:20:00,50.08,50.12,50.06,50.11,50908.0,45.7392,45.7757,45.7209,45.7666,50908.0
2020-05-04 15:30:00,50.1,50.17,50.09,50.12,74690.0,45.7575,45.8214,45.7483,45.7757,74690.0
2020-05-04 15:40:00,50.12,50.16,50.11,50.13,58244.0,45.7757,45.8123,45.7666,45.7849,58244.0
2020-05-04 15:50:00,50.12,50.2,50.08,50.2,127914.0,45.7757,45.8488,45.7392,45.8488,127914.0
2020-05-05 09:30:00,50.82,50.86,50.67,50.73,180569.0,46.415,46.4516,46.278,46.3328,180569.0
2020-05-05 09:40:00,50.72,50.84,50.72,50.81,90911.0,46.3237,46.4333,46.3237,46.4059,90911.0
2020-05-05 09:50:00,50.82,50.92,50.82,50.9,112152.0,46.415,46.5064,46.415,46.4881,112152.0
2020-05-05 10:00:00,50.89,50.96,50.8,50.86,99471.0,46.479,46.5429,46.3968,46.4516,99471.0
2020-05-05 10:10:00,50.85,50.86,50.75,50.82,81996.0,46.4424,46.4516,46.3511,46.415,81996.0
2020-05-05 10:20:00,50.82,50.84,50.69,50.69,114735.0,46.415,46.4333,46.2963,46.2963,114735.0
2020-05-05 10:30:00,50.69,50.71,50.64,50.67,136868.0,46.2963,46.3146,46.2506,46.278,136868.0
2020-05-05 10:40:00,50.68,50.68,50.54,50.54,85688.0,46.2872,46.2872,46.1593,46.1593,85688.0
2020-05-05 10:50:00,50.55,50.6,50.53,50.6,49995.0,46.1684,46.2141,46.1502,46.2141,49995.0
2020-05-05 11:00:00,50.6,50.67,50.59,50.66,33465.0,46.2141,46.278,46.205,46.2689,33465.0
2020-05-05 11:10:00,50.66,50.68,50.62,50.66,44691.0,46.2689,46.2872,46.2324,46.2689,44691.0
2020-05-05 11:20:00,50.65,50.73,50.65,50.71,31923.0,46.2598,46.3328,46.2598,46.3146,31923.0
2020-05-05 11:30:00,50.71,50.76,50.69,50.7,52900.0,46.3146,46.3602,46.2963,46.3054,52900.0
2020-05-05 11:40:00,50.7,50.75,50.69,50.73,66156.0,46.3054,46.3511,46.2963,46.3328,66156.0
2020-05-05 11:50:00,50.73,50.73,50.68,50.72,61729.0,46.3328,46.3328,46.2872,46.3237,61729.0
2020-05-05 12:00:00,50.72,50.74,50.68,50.73,24779.0,46.3237,46.342,46.2872,46.3328,24779.0
2020-05-05 12:10:00,50.73,50.77,50.73,50.76,55249.0,46.3328,46.3694,46.3328,46.3602,55249.0
2020-05-05 12:20:00,50.77,50.78,50.71,50.73,31687.0,46.3694,46.3785,46.3146,46.3328,31687.0
2020-05-05 12:30:00,50.73,50.75,50.66,50.68,49339.0,46.3328,46.3511,46.2689,46.2872,49339.0
2020-05-05 12:40:00,50.67,50.68,50.61,50.63,40636.0,46.278,46.2872,46.2232,46.2415,40636.0
2020-05-05 12:50:00,50.64,50.65,50.61,50.64,46357.0,46.2506,46.2598,46.2232,46.2506,46357.0
2020-05-05 13:00:00,50.64,50.67,50.64,50.65,62338.0,46.2506,46.278,46.2506,46.2598,62338.0
2020-05-05 13:10:00,50.64,50.68,50.61,50.68,20274.0,46.2506,46.2872,46.2232,46.2872,20274.0
2020-05-05 13:20:00,50.68,50.68,50.62,50.66,20548.0,46.2872,46.2872,46.2324,46.2689,20548.0
2020-05-05 13:30:00,50.66,50.71,50.66,50.67,12306.0,46.2689,46.3146,46.2689,46.278,12306.0
2020-05-05 13:40:00,50.67,50.72,50.67,50.72,8788.0,46.278,46.3237,46.278,46.3237,8788.0
2020-05-05 13:50:00,50.72,50.73,50.67,50.68,17332.0,46.3237,46.3328,46.278,46.2872,17332.0
2020-05-05 14:00:00,50.69,50.73,50.66,50.73,14890.0,46.2963,46.3328,46.2689,46.3328,14890.0
2020-05-05 14:10:00,50.73,50.76,50.71,50.76,48885.0,46.3328,46.3602,46.3146,46.3602,48885.0
2020-05-05 14:20:00,50.76,50.77,50.71,50.72,104789.0,46.3602,46.3694,46.3146,46.3237,104789.0
2020-05-05 14:30:00,50.73,50.75,50.68,50.7,36762.0,46.3328,46.3511,46.2872,46.3054,36762.0
2020-05-05 14:40:00,50.69,50.7,50.67,50.7,55558.0,46.2963,46.3054,46.278,46.3054,55558.0
2020-05-05 14:50:00,50.7,50.77,50.69,50.77,126542.0,46.3054,46.3694,46.2963,46.3694,126542.0
2020-05-05 15:00:00,50.75,50.77,50.73,50.76,30598.0,46.3511,46.3694,46.3328,46.3602,30598.0
2020-05-05 15:10:00,50.76,50.8,50.64,50.67,153289.0,46.3602,46.3968,46.2506,46.278,153289.0
2020-05-05 15:20:00,50.66,50.68,50.55,50.58,61195.0,46.2689,46.2872,46.1684,46.1958,61195.0
2020-05-05 15:30:00,50.57,50.59,50.42,50.45,102790.0,46.1867,46.205,46.0497,46.0771,102790.0
2020-05-05 15:40:00,50.45,50.49,50.4,50.47,91413.0,46.0771,46.1136,46.0314,46.0954,91413.0
2020-05-05 15:50:00,50.48,50.52,50.37,50.4,216776.0,46.1045,46.141,46.004,46.0314,216776.0
2020-05-06 09:30:00,50.7,50.72,50.47,50.48,257353.0,46.3054,46.3237,46.0954,46.1045,257353.0
2020-05-06 09:40:00,50.48,50.52,50.44,50.45,98558.0,46.1045,46.141,46.068,46.0771,98558.0
2020-05-06 09:50:00,50.45,50.49,50.25,50.32,95094.0,46.0771,46.1136,45.8944,45.9584,95094.0
2020-05-06 10:00:00,50.32,50.36,50.11,50.12,111868.0,45.9584,45.9949,45.7666,45.7757,111868.0
2020-05-06 10:10:00,50.11,50.2,50.07,50.19,95610.0,45.7666,45.8488,45.7301,45.8396,95610.0
2020-05-06 10:20:00,50.2,50.28,50.17,50.25,39102.0,45.8488,45.9218,45.8214,45.8944,39102.0
2020-05-06 10:30:00,50.25,50.32,50.2,50.21,88230.0,45.8944,45.9584,45.8488,45.8579,88230.0
2020-05-06 10:40:00,50.2,50.39,50.17,50.36,47239.0,45.8488,46.0223,45.8214,45.9949,47239.0
2020-05-06 10:50:00,50.36,50.37,50.27,50.28,49096.0,45.9949,46.004,45.9127,45.9218,49096.0
2020-05-06 11:00:00,50.29,50.32,50.25,50.3,84672.0,45.931,45.9584,45.8944,45.9401,84672.0
2020-05-06 11:10:00,50.31,50.34,50.24,50.25,25999.0,45.9492,45.9766,45.8853,45.8944,25999.0
2020-05-06 11:20:00,50.23,50.26,50.14,50.22,51836.0,45.8762,45.9036,45.794,45.867,51836.0
2020-05-06 11:30:00,50.22,50.26,50.17,50.24,43871.0,45.867,45.9036,45.8214,45.8853,43871.0
2020-05-06 11:40:00,50.25,50.25,50.1,50.11,59707.0,45.8944,45.8944,45.7575,45.7666,59707.0
2020-05-06 11:50:00,50.11,50.18,50.07,50.17,57867.0,45.7666,45.8305,45.7301,45.8214,57867.0
2020-05-06 12:00:00,50.16,50.21,50.14,50.15,44601.0,45.8123,45.8579,45.794,45.8031,44601.0
2020-05-06 12:10:00,50.15,50.23,50.14,50.22,11879.0,45.8031,45.8762,45.794,45.867,11879.0
2020-05-06 12:20:00,50.23,50.24,50.19,50.23,17601.0,45.8762,45.8853,45.8396,45.8762,17601.0
2020-05-06 12:30:00,50.24,50.31,50.23,50.29,28312.0,45.8853,45.9492,45.8762,45.931,28312.0
2020-05-06 12:40:00,50.3,50.31,50.25,50.29,19020.0,45.9401,45.9492,45.8944,45.931,19020.0
2020-05-06 12:50:00,50.29,50.33,50.29,50.29,10467.0,45.931,45.9675,45.931,45.931,10467.0
2020-05-06 13:00:00,50.29,50.31,50.25,50.3,18966.0,45.931,45.9492,45.8944,45.9401,18966.0
2020-05-06 13:10:00,50.3,50.36,50.28,50.36,17184.0,45.9401,45.9949,45.9218,45.9949,17184.0
2020-05-06 13:20:00,50.37,50.38,50.27,50.37,101584.0,46.004,46.0132,45.9127,46.004,101584.0
2020-05-06 13:30:00,50.37,50.44,50.37,50.42,19580.0,46.004,46.068,46.004,46.0497,19580.0
2020-05-06 13:40:00,50.42,50.44,50.39,50.41,9100.0,46.0497,46.068,46.0223,46.0406,9100.0
2020-05-06 13:50:00,50.4,50.45,50.4,50.41,8691.0,46.0314,46.0771,46.0314,46.0406,8691.0
2020-05-06 14:00:00,50.4,50.4,50.32,50.36,19579.0,46.0314,46.0314,45.9584,45.9949,19579.0
2020-05-06 14:10:00,50.36,50.38,50.31,50.36,17028.0,45.9949,46.0132,45.9492,45.9949,17028.0
2020-05-06 14:20:00,50.38,50.39,50.33,50.33,18435.0,46.0132,46.0223,45.9675,45.9675,18435.0
2020-05-06 14:30:00,50.32,50.37,50.3,50.35,35964.0,45.9584,46.004,45.9401,45.9858,35964.0
2020-05-06 14:40:00,50.35,50.38,50.32,50.38,41159.0,45.9858,46.0132,45.9584,46.0132,41159.0
2020-05-06 14:50:00,50.37,50.38,50.33,50.33,52073.0,46.004,46.0132,45.9675,45.9675,52073.0
2020-05-06 15:00:00,50.33,50.34,50.28,50.33,123638.0,45.9675,45.9766,45.9218,45.9675,123638.0
2020-05-06 15:10:00,50.33,50.34,50.28,50.34,28738.0,45.9675,45.9766,45.9218,45.9766,28738.0
2020-05-06 15:20:00,50.33,50.36,50.3,50.3,22442.0,45.9675,45.9949,45.9401,45.9401,22442.0
2020-05-06 15:30:00,50.3,50.3,50.19,50.23,60613.0,45.9401,45.9401,45.8396,45.8762,60613.0
2020-05-06 15:40:00,50.23,50.24,50.15,50.16,76631.0,45.8762,45.8853,45.8031,45.8123,76631.0
2020-05-06 15:50:00,50.15,50.24,50.13,50.16,207058.0,45.8031,45.8853,45.7849,45.8123,207058.0
2020-05-07 09:30:00,50.86,51.06,50.86,51.02,106452.0,46.4516,46.6342,46.4516,46.5977,106452.0
2020-05-07 09:40:00,51.01,51.05,50.96,50.98,54526.0,46.5886,46.6251,46.5429,46.5612,54526.0
2020-05-07 09:50:00,50.98,51.07,50.96,50.99,49484.0,46.5612,46.6434,46.5429,46.5703,49484.0
2020-05-07 10:00:00,50.98,50.99,50.8,50.85,98394.0,46.5612,46.5703,46.3968,46.4424,98394.0
2020-05-07 10:10:00,50.85,50.85,50.7,50.77,48709.0,46.4424,46.4424,46.3054,46.3694,48709.0
2020-05-07 10:20:00,50.76,50.83,50.74,50.8,35467.0,46.3602,46.4242,46.342,46.3968,35467.0
2020-05-07 10:30:00,50.79,50.89,50.78,50.81,154323.0,46.3876,46.479,46.3785,46.4059,154323.0
2020-05-07 10:40:00,50.83,50.88,50.74,50.75,27775.0,46.4242,46.4698,46.342,46.3511,27775.0
2020-05-07 10:50:00,50.75,50.79,50.69,50.72,105735.0,46.3511,46.3876,46.2963,46.3237,105735.0
2020-05-07 11:00:00,50.73,50.82,50.73,50.8,42963.0,46.3328,46.415,46.3328,46.3968,42963.0
2020-05-07 11:10:00,50.8,50.96,50.8,50.95,55802.0,46.3968,46.5429,46.3968,46.5338,55802.0
2020-05-07 11:20:00,50.95,50.98,50.91,50.94,69140.0,46.5338,46.5612,46.4972,46.5246,69140.0
2020-05-07 11:30:00,50.94,50.99,50.92,50.94,65744.0,46.5246,46.5703,46.5064,46.5246,65744.0
2020-05-07 11:40:00,50.95,51.2,50.95,51.17,119425.0,46.5338,46.7621,46.5338,46.7347,119425.0
2020-05-07 11:50:00,51.18,51.21,51.13,51.2,40826.0,46.7438,46.7712,46.6982,46.7621,40826.0
2020-05-07 12:00:00,51.2,51.23,51.14,51.16,64785.0,46.7621,46.7895,46.7073,46.7256,64785.0
2020-05-07 12:10:00,51.15,51.19,51.15,51.15,37893.0,46.7164,46.753,46.7164,46.7164,37893.0
2020-05-07 12:20:00,51.15,51.22,51.13,51.15,21412.0,46.7164,46.7804,46.6982,46.7164,21412.0
2020-05-07 12:30:00,51.15,51.18,51.1,51.1,20422.0,46.7164,46.7438,46.6708,46.6708,20422.0
2020-05-07 12:40:00,51.11,51.17,51.09,51.09,21254.0,46.6799,46.7347,46.6616,46.6616,21254.0
2020-05-07 12:50:00,51.1,51.16,51.08,51.16,27215.0,46.6708,46.7256,46.6525,46.7256,27215.0
2020-05-07 13:00:00,51.15,51.19,51.15,51.17,15384.0,46.7164,46.753,46.7164,46.7347,15384.0
2020-05-07 13:10:00,51.16,51.17,51.13,51.13,14969.0,46.7256,46.7347,46.6982,46.6982,14969.0
2020-05-07 13:20:00,51.13,51.16,51.08,51.09,34902.0,46.6982,46.7256,46.6525,46.6616,34902.0
2020-05-07 13:30:00,51.09,51.17,51.09,51.17,19237.0,46.6616,46.7347,46.6616,46.7347,19237.0
2020-05-07 13:40:00,51.17,51.2,51.15,51.18,6750.0,46.7347,46.7621,46.7164,46.7438,6750.0
2020-05-07 13:50:00,51.18,51.18,51.08,51.14,17000.0,46.7438,46.7438,46.6525,46.7073,17000.0
2020-05-07 14:00:00,51.13,51.14,51.1,51.13,14300.0,46.6982,46.7073,46.6708,46.6982,14300.0
2020-05-07 14:10:00,51.13,51.17,51.12,51.13,24392.0,46.6982,46.7347,46.689,46.6982,24392.0
2020-05-07 14:20:00,51.12,51.12,51.01,51.05,23870.0,46.689,46.689,46.5886,46.6251,23870.0
2020-05-07 14:30:00,51.06,51.08,51.0,51.04,18700.0,46.6342,46.6525,46.5794,46.616,18700.0
2020-05-07 14:40:00,51.04,51.05,50.95,51.02,27483.0,46.616,46.6251,46.5338,46.5977,27483.0
2020-05-07 14:50:00,51.02,51.09,50.98,51.07,66162.0,46.5977,46.6616,46.5612,46.6434,66162.0
2020-05-07 15:00:00,51.08,51.13,51.0,51.11,34470.0,46.6525,46.6982,46.5794,46.6799,34470.0
2020-05-07 15:10:00,51.1,51.12,51.0,51.03,33507.0,46.6708,46.689,46.5794,46.6068,33507.0
2020-05-07 15:20:00,51.04,51.07,51.02,51.07,28216.0,46.616,46.6434,46.5977,46.6434,28216.0
2020-05-07 15:30:00,51.07,51.07,50.99,51.01,45481.0,46.6434,46.6434,46.5703,46.5886,45481.0
2020-05-07 15:40:00,51.0,51.03,50.97,50.98,78220.0,46.5794,46.6068,46.552,46.5612,78220.0
2020-05-07 15:50:00,50.99,51.09,50.99,51.09,166970.0,46.5703,46.6616,46.5703,46.6616,166970.0
2020-05-08 09:30:00,51.36,51.48,51.34,51.39,169724.0,46.9082,47.0178,46.89,46.9356,169724.0
2020-05-08 09:40:00,51.39,51.62,51.39,51.61,207710.0,46.9356,47.1457,46.9356,47.1366,207710.0
2020-05-08 09:50:00,51.61,51.65,51.58,51.62,86155.0,47.1366,47.1731,47.1092,47.1457,86155.0
2020-05-08 10:00:00,51.62,51.88,51.62,51.86,283779.0,47.1457,47.3832,47.1457,47.3649,283779.0
2020-05-08 10:10:00,51.86,52.03,51.86,51.98,189918.0,47.3649,47.5202,47.3649,47.4745,189918.0
2020-05-08 10:20:00,51.98,51.99,51.8,51.8,124570.0,47.4745,47.4836,47.3101,47.3101,124570.0
2020-05-08 10:30:00,51.8,51.86,51.73,51.86,51159.0,47.3101,47.3649,47.2462,47.3649,51159.0
2020-05-08 10:40:00,51.86,51.86,51.74,51.81,29878.0,47.3649,47.3649,47.2553,47.3192,29878.0
2020-05-08 10:50:00,51.81,51.86,51.79,51.83,43770.0,47.3192,47.3649,47.301,47.3375,43770.0
2020-05-08 11:00:00,51.83,51.86,51.75,51.83,71442.0,47.3375,47.3649,47.2644,47.3375,71442.0
2020-05-08 11:10:00,51.83,51.88,51.82,51.87,49302.0,47.3375,47.3832,47.3284,47.374,49302.0
2020-05-08 11:20:00,51.87,51.95,51.86,51.95,72201.0,47.374,47.4471,47.3649,47.4471,72201.0
2020-05-08 11:30:00,51.95,51.99,51.94,51.96,52460.0,47.4471,47.4836,47.438,47.4562,52460.0
2020-05-08 11:40:00,51.96,51.99,51.95,51.99,13350.0,47.4562,47.4836,47.4471,47.4836,13350.0
2020-05-08 11:50:00,52.0,52.03,51.97,51.98,46563.0,47.4928,47.5202,47.4654,47.4745,46563.0
2020-05-08 12:00:00,51.98,51.99,51.89,51.89,56471.0,47.4745,47.4836,47.3923,47.3923,56471.0
2020-05-08 12:10:00,51.89,51.9,51.84,51.86,39223.0,47.3923,47.4014,47.3466,47.3649,39223.0
2020-05-08 12:20:00,51.85,51.86,51.8,51.85,25112.0,47.3558,47.3649,47.3101,47.3558,25112.0
2020-05-08 12:30:00,51.86,51.88,51.83,51.88,23892.0,47.3649,47.3832,47.3375,47.3832,23892.0
2020-05-08 12:40:00,51.88,51.9,51.85,51.85,193938.0,47.3832,47.4014,47.3558,47.3558,193938.0
2020-05-08 12:50:00,51.85,51.87,51.83,51.83,168269.0,47.3558,47.374,47.3375,47.3375,168269.0
2020-05-08 13:00:00,51.83,51.85,51.78,51.8,53149.0,47.3375,47.3558,47.2918,47.3101,53149.0
2020-05-08 13:10:00,51.81,51.85,51.8,51.81,40688.0,47.3192,47.3558,47.3101,47.3192,40688.0
2020-05-08 13:20:00,51.82,51.84,51.78,51.79,45723.0,47.3284,47.3466,47.2918,47.301,45723.0
2020-05-08 13:30:00,51.79,51.8,51.74,51.76,57227.0,47.301,47.3101,47.2553,47.2736,57227.0
2020-05-08 13:40:00,51.76,51.77,51.66,51.69,18864.0,47.2736,47.2827,47.1822,47.2096,18864.0
2020-05-08 13:50:00,51.7,51.72,51.67,51.69,17415.0,47.2188,47.237,47.1914,47.2096,17415.0
2020-05-08 14:00:00,51.68,51.69,51.64,51.66,5389.0,47.2005,47.2096,47.164,47.1822,5389.0
2020-05-08 14:10:00,51.65,51.76,51.64,51.75,120114.0,47.1731,47.2736,47.164,47.2644,120114.0
2020-05-08 14:20:00,51.75,51.78,51.73,51.75,101954.0,47.2644,47.2918,47.2462,47.2644,101954.0
2020-05-08 14:30:00,51.75,51.76,51.7,51.72,36230.0,47.2644,47.2736,47.2188,47.237,36230.0
2020-05-08 14:40:00,51.73,51.75,51.7,51.74,46831.0,47.2462,47.2644,47.2188,47.2553,46831.0
2020-05-08 14:50:00,51.73,51.75,51.72,51.74,22554.0,47.2462,47.2644,47.237,47.2553,22554.0
2020-05-08 15:00:00,51.73,51.78,51.65,51.66,41316.0,47.2462,47.2918,47.1731,47.1822,41316.0
2020-05-08 15:10:00,51.66,51.66,51.59,51.59,600960.0,47.1822,47.1822,47.1183,47.1183,600960.0
2020-05-08 15:20:00,51.6,51.65,51.59,51.65,12074.0,47.1274,47.1731,47.1183,47.1731,12074.0
2020-05-08 15:30:00,51.65,51.75,51.64,51.74,184915.0,47.1731,47.2644,47.164,47.2553,184915.0
2020-05-08 15:40:00,51.73,51.78,51.72,51.76,35540.0,47.2462,47.2918,47.237,47.2736,35540.0
2020-05-08 15:50:00,51.76,51.81,51.73,51.81,123410.0,47.2736,47.3192,47.2462,47.3192,123410.0
2020-05-11 09:30:00,50.56,50.59,50.37,50.57,431404.0,46.1776,46.205,46.004,46.1867,431404.0
2020-05-11 09:40:00,50.57,50.67,50.52,50.62,80373.0,46.1867,46.278,46.141,46.2324,80373.0
2020-05-11 09:50:00,50.64,50.67,50.54,50.54,57663.0,46.2506,46.278,46.1593,46.1593,57663.0
2020-05-11 10:00:00,50.55,50.68,50.55,50.65,80621.0,46.1684,46.2872,46.1684,46.2598,80621.0
2020-05-11 10:10:00,50.64,50.66,50.56,50.6,48047.0,46.2506,46.2689,46.1776,46.2141,48047.0
2020-05-11 10:20:00,50.59,50.68,50.59,50.66,178932.0,46.205,46.2872,46.205,46.2689,178932.0
2020-05-11 10:30:00,50.66,50.69,50.56,50.61,89811.0,46.2689,46.2963,46.1776,46.2232,89811.0
2020-05-11 10:40:00,50.61,50.68,50.58,50.68,36621.0,46.2232,46.2872,46.1958,46.2872,36621.0
2020-05-11 10:50:00,50.68,50.7,50.61,50.62,37928.0,46.2872,46.3054,46.2232,46.2324,37928.0
2020-05-11 11:00:00,50.62,50.67,50.62,50.62,63609.0,46.2324,46.278,46.2324,46.2324,63609.0
2020-05-11 11:10:00,50.62,50.68,50.57,50.67,40065.0,46.2324,46.2872,46.1867,46.278,40065.0
2020-05-11 11:20:00,50.68,50.74,50.67,50.74,39993.0,46.2872,46.342,46.278,46.342,39993.0
2020-05-11 11:30:00,50.74,50.84,50.72,50.83,137432.0,46.342,46.4333,46.3237,46.4242,137432.0
2020-05-11 11:40:00,50.83,50.86,50.82,50.84,90671.0,46.4242,46.4516,46.415,46.4333,90671.0
2020-05-11 11:50:00,50.84,50.86,50.81,50.86,38782.0,46.4333,46.4516,46.4059,46.4516,38782.0
2020-05-11 12:00:00,50.86,50.88,50.81,50.82,49528.0,46.4516,46.4698,46.4059,46.415,49528.0
2020-05-11 12:10:00,50.83,50.89,50.8,50.88,20835.0,46.4242,46.479,46.3968,46.4698,20835.0
2020-05-11 12:20:00,50.88,50.94,50.87,50.92,37715.0,46.4698,46.5246,46.4607,46.5064,37715.0
2020-05-11 12:30:00,50.92,50.97,50.92,50.95,21226.0,46.5064,46.552,46.5064,46.5338,21226.0
2020-05-11 12:40:00,50.96,50.97,50.89,50.9,13260.0,46.5429,46.552,46.479,46.4881,13260.0
2020-05-11 12:50:00,50.9,50.97,50.9,50.94,21667.0,46.4881,46.552,46.4881,46.5246,21667.0
2020-05-11 13:00:00,50.94,51.02,50.91,51.02,20600.0,46.5246,46.5977,46.4972,46.5977,20600.0
2020-05-11 13:10:00,51.02,51.03,50.98,51.01,15655.0,46.5977,46.6068,46.5612,46.5886,15655.0
2020-05-11 13:20:00,51.02,51.02,50.95,50.97,13022.0,46.5977,46.5977,46.5338,46.552,13022.0
2020-05-11 13:30:00,50.97,51.01,50.96,51.01,20226.0,46.552,46.5886,46.5429,46.5886,20226.0
2020-05-11 13:40:00,51.02,51.02,50.92,50.92,23732.0,46.5977,46.5977,46.5064,46.5064,23732.0
2020-05-11 13:50:00,50.92,50.93,50.89,50.91,53508.0,46.5064,46.5155,46.479,46.4972,53508.0
2020-05-11 14:00:00,50.92,50.94,50.84,50.88,33490.0,46.5064,46.5246,46.4333,46.4698,33490.0
2020-05-11 14:10:00,50.88,50.88,50.79,50.86,34950.0,46.4698,46.4698,46.3876,46.4516,34950.0
2020-05-11 14:20:00,50.86,50.89,50.81,50.82,16399.0,46.4516,46.479,46.4059,46.415,16399.0
2020-05-11 14:30:00,50.83,50.91,50.82,50.9,23115.0,46.4242,46.4972,46.415,46.4881,23115.0
2020-05-11 14:40:00,50.91,50.91,50.85,50.88,33204.0,46.4972,46.4972,46.4424,46.4698,33204.0
2020-05-11 14:50:00,50.88,50.92,50.88,50.91,42233.0,46.4698,46.5064,46.4698,46.4972,42233.0
2020-05-11 15:00:00,50.91,50.96,50.91,50.94,49291.0,46.4972,46.5429,46.4972,46.5246,49291.0
2020-05-11 15:10:00,50.94,50.95,50.89,50.91,25847.0,46.5246,46.5338,46.479,46.4972,25847.0
2020-05-11 15:20:00,50.91,50.91,50.84,50.87,200815.0,46.4972,46.4972,46.4333,46.4607,200815.0
2020-05-11 15:30:00,50.86,50.9,50.83,50.89,87318.0,46.4516,46.4881,46.4242,46.479,87318.0
2020-05-11 15:40:00,50.89,50.92,50.84,50.85,234727.0,46.479,46.5064,46.4333,46.4424,234727.0
2020-05-11 15:50:00,50.84,50.91,50.8,50.82,127020.0,46.4333,46.4972,46.3968,46.415,127020.0
2020-05-12 09:30:00,50.95,51.11,50.93,51.09,325007.0,46.5338,46.6799,46.5155,46.6616,325007.0
2020-05-12 09:40:00,51.09,51.14,50.96,50.99,314985.0,46.6616,46.7073,46.5429,46.5703,314985.0
2020-05-12 09:50:00,50.99,51.18,50.92,51.17,306573.0,46.5703,46.7438,46.5064,46.7347,306573.0
2020-05-12 10:00:00,51.18,51.22,51.13,51.18,164411.0,46.7438,46.7804,46.6982,46.7438,164411.0
2020-05-12 10:10:00,51.18,51.25,51.12,51.25,98343.0,46.7438,46.8078,46.689,46.8078,98343.0
2020-05-12 10:20:00,51.24,51.25,51.13,51.15,91028.0,46.7986,46.8078,46.6982,46.7164,91028.0
2020-05-12 10:30:00,51.16,51.25,51.14,51.21,75388.0,46.7256,46.8078,46.7073,46.7712,75388.0
2020-05-12 10:40:00,51.21,51.24,51.14,51.16,99471.0,46.7712,46.7986,46.7073,46.7256,99471.0
2020-05-12 10:50:00,51.16,51.36,51.16,51.31,209422.0,46.7256,46.9082,46.7256,46.8626,209422.0
2020-05-12 11:00:00,51.31,51.33,51.2,51.33,104180.0,46.8626,46.8808,46.7621,46.8808,104180.0
2020-05-12 11:10:00,51.34,51.34,51.25,51.26,67397.0,46.89,46.89,46.8078,46.8169,67397.0
2020-05-12 11:20:00,51.26,51.29,51.22,51.28,111249.0,46.8169,46.8443,46.7804,46.8352,111249.0
2020-05-12 11:30:00,51.29,51.35,51.27,51.32,135672.0,46.8443,46.8991,46.826,46.8717,135672.0
2020-05-12 11:40:00,51.32,51.32,51.25,51.29,73779.0,46.8717,46.8717,46.8078,46.8443,73779.0
2020-05-12 11:50:00,51.29,51.35,51.28,51.34,45405.0,46.8443,46.8991,46.8352,46.89,45405.0
2020-05-12 12:00:00,51.34,51.37,51.29,51.29,34781.0,46.89,46.9174,46.8443,46.8443,34781.0
2020-05-12 12:10:00,51.28,51.29,51.23,51.29,35241.0,46.8352,46.8443,46.7895,46.8443,35241.0
2020-05-12 12:20:00,51.28,51.34,51.26,51.33,45056.0,46.8352,46.89,46.8169,46.8808,45056.0
2020-05-12 12:30:00,51.34,51.34,51.27,51.32,34001.0,46.89,46.89,46.826,46.8717,34001.0
2020-05-12 12:40:00,51.31,51.34,51.27,51.33,26191.0,46.8626,46.89,46.826,46.8808,26191.0
2020-05-12 12:50:00,51.32,51.4,51.3,51.38,53251.0,46.8717,46.9448,46.8534,46.9265,53251.0
2020-05-12 13:00:00,51.38,51.39,51.31,51.32,64130.0,46.9265,46.9356,46.8626,46.8717,64130.0
2020-05-12 13:10:00,51.32,51.32,51.14,51.16,49622.0,46.8717,46.8717,46.7073,46.7256,49622.0
2020-05-12 13:20:00,51.14,51.14,50.93,50.96,122675.0,46.7073,46.7073,46.5155,46.5429,122675.0
2020-05-12 13:30:00,50.96,51.04,50.93,51.01,29848.0,46.5429,46.616,46.5155,46.5886,29848.0
2020-05-12 13:40:00,51.01,51.07,50.96,51.04,63534.0,46.5886,46.6434,46.5429,46.616,63534.0
2020-05-12 13:50:00,51.03,51.09,51.01,51.02,106789.0,46.6068,46.6616,46.5886,46.5977,106789.0
2020-05-12 14:00:00,51.03,51.06,50.95,50.96,178138.0,46.6068,46.6342,46.5338,46.5429,178138.0
2020-05-12 14:10:00,50.96,50.97,50.8,50.81,86507.0,46.5429,46.552,46.3968,46.4059,86507.0
2020-05-12 14:20:00,50.82,50.87,50.81,50.85,60941.0,46.415,46.4607,46.4059,46.4424,60941.0
2020-05-12 14:30:00,50.85,50.85,50.75,50.79,188211.0,46.4424,46.4424,46.3511,46.3876,188211.0
2020-05-12 14:40:00,50.79,50.8,50.69,50.73,119293.0,46.3876,46.3968,46.2963,46.3328,119293.0
2020-05-12 14:50:00,50.73,50.78,50.72,50.74,70625.0,46.3328,46.3785,46.3237,46.342,70625.0
2020-05-12 15:00:00,50.73,50.76,50.7,50.72,94024.0,46.3328,46.3602,46.3054,46.3237,94024.0
2020-05-12 15:10:00,50.72,50.73,50.59,50.61,131386.0,46.3237,46.3328,46.205,46.2232,131386.0
2020-05-12 15:20:00,50.61,50.62,50.55,50.56,129067.0,46.2232,46.2324,46.1684,46.1776,129067.0
2020-05-12 15:30:00,50.57,50.62,50.5,50.53,386343.0,46.1867,46.2324,46.1228,46.1502,386343.0
2020-05-12 15:40:00,50.52,50.52,50.39,50.44,230908.0,46.141,46.141,46.0223,46.068,230908.0
2020-05-12 15:50:00,50.43,50.46,50.31,50.37,345772.0,46.0588,46.0862,45.9492,46.004,345772.0
2020-05-13 09:30:00,51.03,51.1,50.75,50.93,225810.0,46.6068,46.6708,46.3511,46.5155,225810.0
2020-05-13 09:40:00,50.94,51.03,50.86,51.02,181199.0,46.5246,46.6068,46.4516,46.5977,181199.0
2020-05-13 09:50:00,51.02,51.03,50.9,50.97,113643.0,46.5977,46.6068,46.4881,46.552,113643.0
2020-05-13 10:00:00,50.96,51.18,50.95,51.16,311492.0,46.5429,46.7438,46.5338,46.7256,311492.0
2020-05-13 10:10:00,51.15,51.19,51.11,51.11,66539.0,46.7164,46.753,46.6799,46.6799,66539.0
2020-05-13 10:20:00,51.1,51.21,51.05,51.18,56325.0,46.6708,46.7712,46.6251,46.7438,56325.0
2020-05-13 10:30:00,51.19,51.33,51.17,51.19,57454.0,46.753,46.8808,46.7347,46.753,57454.0
2020-05-13 10:40:00,51.2,51.23,51.09,51.1,74693.0,46.7621,46.7895,46.6616,46.6708,74693.0
2020-05-13 10:50:00,51.1,51.13,50.98,50.99,71077.0,46.6708,46.6982,46.5612,46.5703,71077.0
2020-05-13 11:00:00,50.99,51.02,50.94,50.97,46550.0,46.5703,46.5977,46.5246,46.552,46550.0
2020-05-13 11:10:00,50.97,51.05,50.91,50.91,46863.0,46.552,46.6251,46.4972,46.4972,46863.0
2020-05-13 11:20:00,50.91,50.91,50.73,50.86,150129.0,46.4972,46.4972,46.3328,46.4516,150129.0
2020-05-13 11:30:00,50.86,50.9,50.76,50.8,96663.0,46.4516,46.4881,46.3602,46.3968,96663.0
2020-05-13 11:40:00,50.81,50.82,50.56,50.58,151400.0,46.4059,46.415,46.1776,46.1958,151400.0
2020-05-13 11:50:00,50.59,50.67,50.44,50.53,268741.0,46.205,46.278,46.068,46.1502,268741.0
2020-05-13 12:00:00,50.51,50.57,50.34,50.34,53219.0,46.1319,46.1867,45.9766,45.9766,53219.0
2020-05-13 12:10:00,50.36,50.41,50.24,50.25,124275.0,45.9949,46.0406,45.8853,45.8944,124275.0
2020-05-13 12:20:00,50.24,50.43,50.24,50.4,73122.0,45.8853,46.0588,45.8853,46.0314,73122.0
2020-05-13 12:30:00,50.41,50.44,50.34,50.44,464414.0,46.0406,46.068,45.9766,46.068,464414.0
2020-05-13 12:40:00,50.43,50.48,50.32,50.45,82572.0,46.0588,46.1045,45.9584,46.0771,82572.0
2020-05-13 12:50:00,50.45,50.49,50.42,50.44,22580.0,46.0771,46.1136,46.0497,46.068,22580.0
2020-05-13 13:00:00,50.45,50.45,50.34,50.37,31985.0,46.0771,46.0771,45.9766,46.004,31985.0
2020-05-13 13:10:00,50.37,50.53,50.36,50.51,33804.0,46.004,46.1502,45.9949,46.1319,33804.0
2020-05-13 13:20:00,50.5,50.5,50.41,50.46,20378.0,46.1228,46.1228,46.0406,46.0862,20378.0
2020-05-13 13:30:00,50.45,50.47,50.4,50.45,20071.0,46.0771,46.0954,46.0314,46.0771,20071.0
2020-05-13 13:40:00,50.46,50.48,50.41,50.45,15202.0,46.0862,46.1045,46.0406,46.0771,15202.0
2020-05-13 13:50:00,50.45,50.45,50.36,50.37,16530.0,46.0771,46.0771,45.9949,46.004,16530.0
2020-05-13 14:00:00,50.37,50.39,50.24,50.32,72207.0,46.004,46.0223,45.8853,45.9584,72207.0
2020-05-13 14:10:00,50.32,50.41,50.3,50.37,39551.0,45.9584,46.0406,45.9401,46.004,39551.0
2020-05-13 14:20:00,50.37,50.41,50.34,50.34,22232.0,46.004,46.0406,45.9766,45.9766,22232.0
2020-05-13 14:30:00,50.33,50.37,50.31,50.33,25955.0,45.9675,46.004,45.9492,45.9675,25955.0
2020-05-13 14:40:00,50.33,50.36,50.28,50.33,58005.0,45.9675,45.9949,45.9218,45.9675,58005.0
2020-05-13 14:50:00,50.33,50.35,50.23,50.23,120951.0,45.9675,45.9858,45.8762,45.8762,120951.0
2020-05-13 15:00:00,50.23,50.39,50.23,50.27,210234.0,45.8762,46.0223,45.8762,45.9127,210234.0
2020-05-13 15:10:00,50.27,50.31,50.23,50.3,94030.0,45.9127,45.9492,45.8762,45.9401,94030.0
2020-05-13 15:20:00,50.31,50.32,50.12,50.25,168010.0,45.9492,45.9584,45.7757,45.8944,168010.0
2020-05-13 15:30:00,50.24,50.35,50.21,50.3,138481.0,45.8853,45.9858,45.8579,45.9401,138481.0
2020-05-13 15:40:00,50.3,50.42,50.3,50.39,150888.0,45.9401,46.0497,45.9401,46.0223,150888.0
2020-05-13 15:50:00,50.39,50.5,50.37,50.45,595488.0,46.0223,46.1228,46.004,46.0771,595488.0
2020-05-14 09:30:00,49.7,49.82,49.58,49.65,256775.0,45.3921,45.5017,45.2825,45.3465,256775.0
2020-05-14 09:40:00,49.63,49.81,49.57,49.63,527059.0,45.3282,45.4926,45.2734,45.3282,527059.0
2020-05-14 09:50:00,49.63,49.76,49.58,49.67,123169.0,45.3282,45.4469,45.2825,45.3647,123169.0
2020-05-14 10:00:00,49.67,49.82,49.55,49.82,178719.0,45.3647,45.5017,45.2551,45.5017,178719.0
2020-05-14 10:10:00,49.81,49.87,49.7,49.77,223586.0,45.4926,45.5474,45.3921,45.4561,223586.0
2020-05-14 10:20:00,49.77,49.96,49.73,49.74,242677.0,45.4561,45.6296,45.4195,45.4287,242677.0
2020-05-14 10:30:00,49.74,50.01,49.74,49.99,184613.0,45.4287,45.6753,45.4287,45.657,184613.0
2020-05-14 10:40:00,49.99,50.14,49.94,50.13,294891.0,45.657,45.794,45.6113,45.7849,294891.0
2020-05-14 10:50:00,50.12,50.29,50.1,50.17,305026.0,45.7757,45.931,45.7575,45.8214,305026.0
2020-05-14 11:00:00,50.18,50.42,50.18,50.38,351534.0,45.8305,46.0497,45.8305,46.0132,351534.0
2020-05-14 11:10:00,50.39,50.46,50.29,50.38,170556.0,46.0223,46.0862,45.931,46.0132,170556.0
2020-05-14 11:20:00,50.38,50.38,50.08,50.15,158480.0,46.0132,46.0132,45.7392,45.8031,158480.0
2020-05-14 11:30:00,50.16,50.22,50.05,50.06,89161.0,45.8123,45.867,45.7118,45.7209,89161.0
2020-05-14 11:40:00,50.07,50.08,49.97,50.03,99297.0,45.7301,45.7392,45.6387,45.6935,99297.0
2020-05-14 11:50:00,50.02,50.17,49.98,50.06,71083.0,45.6844,45.8214,45.6479,45.7209,71083.0
2020-05-14 12:00:00,50.06,50.13,49.98,50.02,115185.0,45.7209,45.7849,45.6479,45.6844,115185.0
2020-05-14 12:10:00,50.0,50.1,50.0,50.07,51560.0,45.6661,45.7575,45.6661,45.7301,51560.0
2020-05-14 12:20:00,50.07,50.21,50.07,50.2,80197.0,45.7301,45.8579,45.7301,45.8488,80197.0
2020-05-14 12:30:00,50.2,50.27,50.2,50.23,115121.0,45.8488,45.9127,45.8488,45.8762,115121.0
2020-05-14 12:40:00,50.23,50.24,50.16,50.17,41108.0,45.8762,45.8853,45.8123,45.8214,41108.0
2020-05-14 12:50:00,50.17,50.38,50.15,50.32,187304.0,45.8214,46.0132,45.8031,45.9584,187304.0
2020-05-14 13:00:00,50.33,50.34,50.24,50.27,30967.0,45.9675,45.9766,45.8853,45.9127,30967.0
2020-05-14 13:10:00,50.26,50.31,50.2,50.26,334334.0,45.9036,45.9492,45.8488,45.9036,334334.0
2020-05-14 13:20:00,50.26,50.42,50.26,50.42,80041.0,45.9036,46.0497,45.9036,46.0497,80041.0
2020-05-14 13:30:00,50.42,50.48,50.37,50.38,48135.0,46.0497,46.1045,46.004,46.0132,48135.0
2020-05-14 13:40:00,50.39,50.39,50.34,50.38,31490.0,46.0223,46.0223,45.9766,46.0132,31490.0
2020-05-14 13:50:00,50.38,50.39,50.28,50.3,108734.0,46.0132,46.0223,45.9218,45.9401,108734.0
2020-05-14 14:00:00,50.29,50.31,50.22,50.27,98366.0,45.931,45.9492,45.867,45.9127,98366.0
2020-05-14 14:10:00,50.28,50.36,50.28,50.32,106293.0,45.9218,45.9949,45.9218,45.9584,106293.0
2020-05-14 14:20:00,50.32,50.43,50.32,50.43,85725.0,45.9584,46.0588,45.9584,46.0588,85725.0
2020-05-14 14:30:00,50.43,50.45,50.32,50.32,64291.0,46.0588,46.0771,45.9584,45.9584,64291.0
2020-05-14 14:40:00,50.31,50.35,50.26,50.29,64401.0,45.9492,45.9858,45.9036,45.931,64401.0
2020-05-14 14:50:00,50.29,50.43,50.27,50.42,57284.0,45.931,46.0588,45.9127,46.0497,57284.0
2020-05-14 15:00:00,50.41,50.57,50.39,50.55,100347.0,46.0406,46.1867,46.0223,46.1684,100347.0
2020-05-14 15:10:00,50.55,50.62,50.5,50.61,83891.0,46.1684,46.2324,46.1228,46.2232,83891.0
2020-05-14 15:20:00,50.6,50.72,50.59,50.68,50564.0,46.2141,46.3237,46.205,46.2872,50564.0
2020-05-14 15:30:00,50.68,50.72,50.61,50.69,161411.0,46.2872,46.3237,46.2232,46.2963,161411.0
2020-05-14 15:40:00,50.69,50.81,50.67,50.8,172288.0,46.2963,46.4059,46.278,46.3968,172288.0
2020-05-14 15:50:00,50.8,50.94,50.79,50.87,442698.0,46.3968,46.5246,46.3876,46.4607,442698.0
2020-05-15 09:30:00,49.96,50.09,49.81,49.98,543346.0,45.6296,45.7483,45.4926,45.6479,543346.0
2020-05-15 09:40:00,49.98,50.09,49.95,50.02,205678.0,45.6479,45.7483,45.6205,45.6844,205678.0
2020-05-15 09:50:00,50.02,50.15,50.0,50.07,132228.0,45.6844,45.8031,45.6661,45.7301,132228.0
2020-05-15 10:00:00,50.08,50.11,49.94,50.05,89619.0,45.7392,45.7666,45.6113,45.7118,89619.0
2020-05-15 10:10:00,50.04,50.21,50.02,50.16,48819.0,45.7027,45.8579,45.6844,45.8123,48819.0
2020-05-15 10:20:00,50.16,50.18,50.06,50.09,95977.0,45.8123,45.8305,45.7209,45.7483,95977.0
2020-05-15 10:30:00,50.09,50.15,50.01,50.11,105721.0,45.7483,45.8031,45.6753,45.7666,105721.0
2020-05-15 10:40:00,50.11,50.13,50.06,50.08,36274.0,45.7666,45.7849,45.7209,45.7392,36274.0
2020-05-15 10:50:00,50.08,50.08,49.87,49.91,123632.0,45.7392,45.7392,45.5474,45.5839,123632.0
2020-05-15 11:00:00,49.91,49.91,49.74,49.82,178154.0,45.5839,45.5839,45.4287,45.5017,178154.0
2020-05-15 11:10:00,49.81,49.84,49.76,49.78,107659.0,45.4926,45.52,45.4469,45.4652,107659.0
2020-05-15 11:20:00,49.78,49.91,49.76,49.87,89372.0,45.4652,45.5839,45.4469,45.5474,89372.0
2020-05-15 11:30:00,49.86,49.94,49.83,49.84,135054.0,45.5383,45.6113,45.5109,45.52,135054.0
2020-05-15 11:40:00,49.84,49.85,49.74,49.77,77381.0,45.52,45.5291,45.4287,45.4561,77381.0
2020-05-15 11:50:00,49.76,49.87,49.75,49.86,43415.0,45.4469,45.5474,45.4378,45.5383,43415.0
2020-05-15 12:00:00,49.86,49.99,49.84,49.99,80857.0,45.5383,45.657,45.52,45.657,80857.0
2020-05-15 12:10:00,49.98,49.99,49.94,49.97,42787.0,45.6479,45.657,45.6113,45.6387,42787.0
2020-05-15 12:20:00,49.98,50.02,49.97,49.99,111214.0,45.6479,45.6844,45.6387,45.657,111214.0
2020-05-15 12:30:00,49.98,50.03,49.96,49.98,31633.0,45.6479,45.6935,45.6296,45.6479,31633.0
2020-05-15 12:40:00,49.98,50.03,49.91,49.92,57259.0,45.6479,45.6935,45.5839,45.5931,57259.0
2020-05-15 12:50:00,49.91,49.95,49.89,49.93,33954.0,45.5839,45.6205,45.5657,45.6022,33954.0
2020-05-15 13:00:00,49.94,50.02,49.94,49.96,26976.0,45.6113,45.6844,45.6113,45.6296,26976.0
2020-05-15 13:10:00,49.97,50.04,49.97,50.01,21461.0,45.6387,45.7027,45.6387,45.6753,21461.0
2020-05-15 13:20:00,50.01,50.08,50.01,50.06,31575.0,45.6753,45.7392,45.6753,45.7209,31575.0
2020-05-15 13:30:00,50.06,50.08,50.02,50.05,22064.0,45.7209,45.7392,45.6844,45.7118,22064.0
2020-05-15 13:40:00,50.06,50.07,49.96,49.97,20104.0,45.7209,45.7301,45.6296,45.6387,20104.0
2020-05-15 13:50:00,49.97,50.02,49.94,50.0,53266.0,45.6387,45.6844,45.6113,45.6661,53266.0
2020-05-15 14:00:00,50.0,50.09,50.0,50.03,34912.0,45.6661,45.7483,45.6661,45.6935,34912.0
2020-05-15 14:10:00,50.03,50.05,50.0,50.03,31050.0,45.6935,45.7118,45.6661,45.6935,31050.0
2020-05-15 14:20:00,50.03,50.07,50.02,50.06,33162.0,45.6935,45.7301,45.6844,45.7209,33162.0
2020-05-15 14:30:00,50.05,50.05,49.89,49.9,61855.0,45.7118,45.7118,45.5657,45.5748,61855.0
2020-05-15 14:40:00,49.91,49.93,49.88,49.91,46073.0,45.5839,45.6022,45.5565,45.5839,46073.0
2020-05-15 14:50:00,49.91,49.95,49.88,49.88,42261.0,45.5839,45.6205,45.5565,45.5565,42261.0
2020-05-15 15:00:00,49.89,49.98,49.85,49.97,32121.0,45.5657,45.6479,45.5291,45.6387,32121.0
2020-05-15 15:10:00,49.97,49.97,49.92,49.95,36952.0,45.6387,45.6387,45.5931,45.6205,36952.0
2020-05-15 15:20:00,49.94,50.0,49.93,49.98,33333.0,45.6113,45.6661,45.6022,45.6479,33333.0
2020-05-15 15:30:00,49.97,50.01,49.91,49.91,40333.0,45.6387,45.6753,45.5839,45.5839,40333.0
2020-05-15 15:40:00,49.91,49.99,49.89,49.96,160605.0,45.5839,45.657,45.5657,45.6296,160605.0
2020-05-15 15:50:00,49.96,49.97,49.88,49.89,299512.0,45.6296,45.6387,45.5565,45.5657,299512.0
2020-05-18 09:30:00,51.21,51.61,51.21,51.53,596781.0,46.7712,47.1366,46.7712,47.0635,596781.0
2020-05-18 09:40:00,51.54,51.61,51.45,51.49,307254.0,47.0726,47.1366,46.9904,47.027,307254.0
2020-05-18 09:50:00,51.48,51.5,51.34,51.4,244340.0,47.0178,47.0361,46.89,46.9448,244340.0
2020-05-18 10:00:00,51.41,51.43,51.31,51.33,217728.0,46.9539,46.9722,46.8626,46.8808,217728.0
2020-05-18 10:10:00,51.33,51.36,51.27,51.35,175363.0,46.8808,46.9082,46.826,46.8991,175363.0
2020-05-18 10:20:00,51.35,51.4,51.32,51.35,81625.0,46.8991,46.9448,46.8717,46.8991,81625.0
2020-05-18 10:30:00,51.35,51.53,51.34,51.53,93393.0,46.8991,47.0635,46.89,47.0635,93393.0
2020-05-18 10:40:00,51.54,51.61,51.51,51.59,98328.0,47.0726,47.1366,47.0452,47.1183,98328.0
2020-05-18 10:50:00,51.6,51.67,51.58,51.61,149433.0,47.1274,47.1914,47.1092,47.1366,149433.0
2020-05-18 11:00:00,51.61,51.68,51.59,51.65,122300.0,47.1366,47.2005,47.1183,47.1731,122300.0
2020-05-18 11:10:00,51.65,51.76,51.63,51.76,203882.0,47.1731,47.2736,47.1548,47.2736,203882.0
2020-05-18 11:20:00,51.76,51.89,51.75,51.85,132961.0,47.2736,47.3923,47.2644,47.3558,132961.0
2020-05-18 11:30:00,51.84,51.87,51.76,51.79,149769.0,47.3466,47.374,47.2736,47.301,149769.0
2020-05-18 11:40:00,51.79,51.85,51.77,51.8,99108.0,47.301,47.3558,47.2827,47.3101,99108.0
2020-05-18 11:50:00,51.8,51.82,51.75,51.79,64990.0,47.3101,47.3284,47.2644,47.301,64990.0
2020-05-18 12:00:00,51.79,51.86,51.78,51.82,136502.0,47.301,47.3649,47.2918,47.3284,136502.0
2020-05-18 12:10:00,51.82,51.84,51.76,51.76,96560.0,47.3284,47.3466,47.2736,47.2736,96560.0
2020-05-18 12:20:00,51.77,51.81,51.76,51.79,58424.0,47.2827,47.3192,47.2736,47.301,58424.0
2020-05-18 12:30:00,51.8,51.86,51.79,51.85,64423.0,47.3101,47.3649,47.301,47.3558,64423.0
2020-05-18 12:40:00,51.85,51.85,51.79,51.83,57321.0,47.3558,47.3558,47.301,47.3375,57321.0
2020-05-18 12:50:00,51.84,51.9,51.83,51.89,72859.0,47.3466,47.4014,47.3375,47.3923,72859.0
2020-05-18 13:00:00,51.9,51.98,51.89,51.97,44248.0,47.4014,47.4745,47.3923,47.4654,44248.0
2020-05-18 13:10:00,51.96,52.02,51.96,52.02,53574.0,47.4562,47.511,47.4562,47.511,53574.0
2020-05-18 13:20:00,52.02,52.05,51.96,52.03,95123.0,47.511,47.5384,47.4562,47.5202,95123.0
2020-05-18 13:30:00,52.04,52.05,51.96,51.98,23991.0,47.5293,47.5384,47.4562,47.4745,23991.0
2020-05-18 13:40:00,51.98,52.01,51.93,51.97,68653.0,47.4745,47.5019,47.4288,47.4654,68653.0
2020-05-18 13:50:00,51.96,52.0,51.95,51.98,54018.0,47.4562,47.4928,47.4471,47.4745,54018.0
2020-05-18 14:00:00,51.98,52.02,51.96,51.96,61009.0,47.4745,47.511,47.4562,47.4562,61009.0
2020-05-18 14:10:00,51.96,52.0,51.92,51.93,77798.0,47.4562,47.4928,47.4197,47.4288,77798.0
2020-05-18 14:20:00,51.94,51.96,51.92,51.94,85456.0,47.438,47.4562,47.4197,47.438,85456.0
2020-05-18 14:30:00,51.94,51.99,51.93,51.97,62103.0,47.438,47.4836,47.4288,47.4654,62103.0
2020-05-18 14:40:00,51.97,52.01,51.96,51.98,92510.0,47.4654,47.5019,47.4562,47.4745,92510.0
2020-05-18 14:50:00,51.97,51.99,51.92,51.94,148790.0,47.4654,47.4836,47.4197,47.438,148790.0
2020-05-18 15:00:00,51.95,51.97,51.92,51.97,101253.0,47.4471,47.4654,47.4197,47.4654,101253.0
2020-05-18 15:10:00,51.97,52.01,51.92,51.99,554815.0,47.4654,47.5019,47.4197,47.4836,554815.0
2020-05-18 15:20:00,51.99,52.07,51.98,52.07,89664.0,47.4836,47.5567,47.4745,47.5567,89664.0
2020-05-18 15:30:00,52.07,52.15,52.06,52.13,126419.0,47.5567,47.6298,47.5476,47.6115,126419.0
2020-05-18 15:40:00,52.12,52.13,52.06,52.1,93670.0,47.6024,47.6115,47.5476,47.5841,93670.0
2020-05-18 15:50:00,52.11,52.11,51.92,51.96,248515.0,47.5932,47.5932,47.4197,47.4562,248515.0
2020-05-19 09:30:00,52.19,52.24,52.06,52.19,388015.0,47.6663,47.712,47.5476,47.6663,388015.0
2020-05-19 09:40:00,52.18,52.21,52.08,52.08,114639.0,47.6572,47.6846,47.5658,47.5658,114639.0
2020-05-19 09:50:00,52.08,52.3,52.08,52.29,174129.0,47.5658,47.7668,47.5658,47.7576,174129.0
2020-05-19 10:00:00,52.3,52.44,52.28,52.4,90694.0,47.7668,47.8946,47.7485,47.8581,90694.0
2020-05-19 10:10:00,52.4,52.45,52.29,52.3,143089.0,47.8581,47.9038,47.7576,47.7668,143089.0
2020-05-19 10:20:00,52.3,52.37,52.24,52.3,85172.0,47.7668,47.8307,47.712,47.7668,85172.0
2020-05-19 10:30:00,52.3,52.38,52.24,52.24,66521.0,47.7668,47.8398,47.712,47.712,66521.0
2020-05-19 10:40:00,52.24,52.32,52.18,52.29,61573.0,47.712,47.785,47.6572,47.7576,61573.0
2020-05-19 10:50:00,52.29,52.45,52.29,52.44,103326.0,47.7576,47.9038,47.7576,47.8946,103326.0
2020-05-19 11:00:00,52.44,52.45,52.37,52.39,67310.0,47.8946,47.9038,47.8307,47.849,67310.0
2020-05-19 11:10:00,52.39,52.42,52.34,52.41,80085.0,47.849,47.8764,47.8033,47.8672,80085.0
2020-05-19 11:20:00,52.41,52.45,52.38,52.41,135944.0,47.8672,47.9038,47.8398,47.8672,135944.0
2020-05-19 11:30:00,52.41,52.45,52.35,52.37,119653.0,47.8672,47.9038,47.8124,47.8307,119653.0
2020-05-19 11:40:00,52.37,52.42,52.34,52.36,98177.0,47.8307,47.8764,47.8033,47.8216,98177.0
2020-05-19 11:50:00,52.36,52.38,52.34,52.36,65776.0,47.8216,47.8398,47.8033,47.8216,65776.0
2020-05-19 12:00:00,52.37,52.38,52.33,52.37,36577.0,47.8307,47.8398,47.7942,47.8307,36577.0
2020-05-19 12:10:00,52.37,52.39,52.29,52.3,40178.0,47.8307,47.849,47.7576,47.7668,40178.0
2020-05-19 12:20:00,52.3,52.32,52.29,52.3,37850.0,47.7668,47.785,47.7576,47.7668,37850.0
2020-05-19 12:30:00,52.3,52.32,52.27,52.28,62001.0,47.7668,47.785,47.7394,47.7485,62001.0
2020-05-19 12:40:00,52.28,52.32,52.27,52.32,12477.0,47.7485,47.785,47.7394,47.785,12477.0
2020-05-19 12:50:00,52.31,52.32,52.29,52.3,24301.0,47.7759,47.785,47.7576,47.7668,24301.0
2020-05-19 13:00:00,52.3,52.32,52.27,52.32,49953.0,47.7668,47.785,47.7394,47.785,49953.0
2020-05-19 13:10:00,52.32,52.34,52.3,52.34,18654.0,47.785,47.8033,47.7668,47.8033,18654.0
2020-05-19 13:20:00,52.33,52.34,52.31,52.32,8500.0,47.7942,47.8033,47.7759,47.785,8500.0
2020-05-19 13:30:00,52.31,52.35,52.28,52.33,48109.0,47.7759,47.8124,47.7485,47.7942,48109.0
2020-05-19 13:40:00,52.33,52.35,52.31,52.33,22757.0,47.7942,47.8124,47.7759,47.7942,22757.0
2020-05-19 13:50:00,52.33,52.33,52.29,52.3,24810.0,47.7942,47.7942,47.7576,47.7668,24810.0
2020-05-19 14:00:00,52.31,52.34,52.24,52.34,44265.0,47.7759,47.8033,47.712,47.8033,44265.0
2020-05-19 14:10:00,52.34,52.34,52.31,52.32,24610.0,47.8033,47.8033,47.7759,47.785,24610.0
2020-05-19 14:20:00,52.32,52.35,52.3,52.31,56301.0,47.785,47.8124,47.7668,47.7759,56301.0
2020-05-19 14:30:00,52.31,52.35,52.28,52.34,18020.0,47.7759,47.8124,47.7485,47.8033,18020.0
2020-05-19 14:40:00,52.34,52.39,52.3,52.37,75226.0,47.8033,47.849,47.7668,47.8307,75226.0
2020-05-19 14:50:00,52.38,52.38,52.04,52.1,128722.0,47.8398,47.8398,47.5293,47.5841,128722.0
2020-05-19 15:00:00,52.08,52.22,52.06,52.2,108366.0,47.5658,47.6937,47.5476,47.6754,108366.0
2020-05-19 15:10:00,52.2,52.36,52.18,52.24,108077.0,47.6754,47.8216,47.6572,47.712,108077.0
2020-05-19 15:20:00,52.23,52.23,52.15,52.22,71926.0,47.7028,47.7028,47.6298,47.6937,71926.0
2020-05-19 15:30:00,52.21,52.21,52.03,52.12,368526.0,47.6846,47.6846,47.5202,47.6024,368526.0
2020-05-19 15:40:00,52.11,52.13,52.0,52.01,162255.0,47.5932,47.6115,47.4928,47.5019,162255.0
2020-05-19 15:50:00,52.01,52.04,51.91,51.94,348919.0,47.5019,47.5293,47.4106,47.438,348919.0
2020-05-20 09:30:00,52.56,52.66,52.46,52.58,236562.0,48.0042,48.0956,47.9129,48.0225,236562.0
2020-05-20 09:40:00,52.58,52.63,52.5,52.62,210828.0,48.0225,48.0682,47.9494,48.059,210828.0
2020-05-20 09:50:00,52.63,52.66,52.59,52.64,76285.0,48.0682,48.0956,48.0316,48.0773,76285.0
2020-05-20 10:00:00,52.65,52.69,52.61,52.65,121904.0,48.0864,48.123,48.0499,48.0864,121904.0
2020-05-20 10:10:00,52.66,52.72,52.64,52.7,58984.0,48.0956,48.1504,48.0773,48.1321,58984.0
2020-05-20 10:20:00,52.71,52.75,52.64,52.71,158109.0,48.1412,48.1778,48.0773,48.1412,158109.0
2020-05-20 10:30:00,52.72,52.73,52.66,52.73,53412.0,48.1504,48.1595,48.0956,48.1595,53412.0
2020-05-20 10:40:00,52.72,52.78,52.72,52.73,36231.0,48.1504,48.2052,48.1504,48.1595,36231.0
2020-05-20 10:50:00,52.73,52.78,52.71,52.73,65719.0,48.1595,48.2052,48.1412,48.1595,65719.0
2020-05-20 11:00:00,52.73,52.81,52.7,52.74,115737.0,48.1595,48.2326,48.1321,48.1686,115737.0
2020-05-20 11:10:00,52.74,52.85,52.73,52.82,222779.0,48.1686,48.2691,48.1595,48.2417,222779.0
2020-05-20 11:20:00,52.82,52.93,52.81,52.93,67081.0,48.2417,48.3422,48.2326,48.3422,67081.0
2020-05-20 11:30:00,52.93,52.95,52.86,52.87,82526.0,48.3422,48.3604,48.2782,48.2874,82526.0
2020-05-20 11:40:00,52.88,52.89,52.85,52.87,30122.0,48.2965,48.3056,48.2691,48.2874,30122.0
2020-05-20 11:50:00,52.87,52.89,52.75,52.76,62829.0,48.2874,48.3056,48.1778,48.1869,62829.0
2020-05-20 12:00:00,52.77,52.79,52.64,52.64,54346.0,48.196,48.2143,48.0773,48.0773,54346.0
2020-05-20 12:10:00,52.64,52.68,52.56,52.6,59221.0,48.0773,48.1138,48.0042,48.0408,59221.0
2020-05-20 12:20:00,52.6,52.61,52.51,52.61,62009.0,48.0408,48.0499,47.9586,48.0499,62009.0
2020-05-20 12:30:00,52.63,52.65,52.59,52.61,32779.0,48.0682,48.0864,48.0316,48.0499,32779.0
2020-05-20 12:40:00,52.62,52.62,52.43,52.54,124856.0,48.059,48.059,47.8855,47.986,124856.0
2020-05-20 12:50:00,52.55,52.62,52.55,52.62,52572.0,47.9951,48.059,47.9951,48.059,52572.0
2020-05-20 13:00:00,52.62,52.64,52.5,52.5,40580.0,48.059,48.0773,47.9494,47.9494,40580.0
2020-05-20 13:10:00,52.51,52.58,52.5,52.51,47934.0,47.9586,48.0225,47.9494,47.9586,47934.0
2020-05-20 13:20:00,52.51,52.53,52.44,52.46,51672.0,47.9586,47.9768,47.8946,47.9129,51672.0
2020-05-20 13:30:00,52.47,52.49,52.42,52.49,81131.0,47.922,47.9403,47.8764,47.9403,81131.0
2020-05-20 13:40:00,52.5,52.59,52.48,52.58,251369.0,47.9494,48.0316,47.9312,48.0225,251369.0
2020-05-20 13:50:00,52.58,52.58,52.52,52.55,21585.0,48.0225,48.0225,47.9677,47.9951,21585.0
2020-05-20 14:00:00,52.55,52.66,52.51,52.58,26396.0,47.9951,48.0956,47.9586,48.0225,26396.0
2020-05-20 14:10:00,52.57,52.61,52.52,52.57,69182.0,48.0134,48.0499,47.9677,48.0134,69182.0
2020-05-20 14:20:00,52.56,52.6,52.55,52.59,31072.0,48.0042,48.0408,47.9951,48.0316,31072.0
2020-05-20 14:30:00,52.58,52.62,52.57,52.58,26202.0,48.0225,48.059,48.0134,48.0225,26202.0
2020-05-20 14:40:00,52.59,52.59,52.54,52.59,50359.0,48.0316,48.0316,47.986,48.0316,50359.0
2020-05-20 14:50:00,52.59,52.65,52.58,52.61,37082.0,48.0316,48.0864,48.0225,48.0499,37082.0
2020-05-20 15:00:00,52.61,52.62,52.56,52.57,40397.0,48.0499,48.059,48.0042,48.0134,40397.0
2020-05-20 15:10:00,52.57,52.59,52.53,52.59,68146.0,48.0134,48.0316,47.9768,48.0316,68146.0
2020-05-20 15:20:00,52.58,52.63,52.56,52.59,41400.0,48.0225,48.0682,48.0042,48.0316,41400.0
2020-05-20 15:30:00,52.59,52.6,52.55,52.59,115540.0,48.0316,48.0408,47.9951,48.0316,115540.0
2020-05-20 15:40:00,52.6,52.64,52.57,52.58,71663.0,48.0408,48.0773,48.0134,48.0225,71663.0
2020-05-20 15:50:00,52.58,52.63,52.53,52.59,255791.0,48.0225,48.0682,47.9768,48.0316,255791.0
2020-05-21 09:30:00,52.39,52.53,52.28,52.53,443987.0,47.849,47.9768,47.7485,47.9768,443987.0
2020-05-21 09:40:00,52.53,52.6,52.46,52.46,182400.0,47.9768,48.0408,47.9129,47.9129,182400.0
2020-05-21 09:50:00,52.46,52.49,52.3,52.4,272429.0,47.9129,47.9403,47.7668,47.8581,272429.0
2020-05-21 10:00:00,52.41,52.48,52.34,52.41,364944.0,47.8672,47.9312,47.8033,47.8672,364944.0
2020-05-21 10:10:00,52.42,52.48,52.41,52.42,105083.0,47.8764,47.9312,47.8672,47.8764,105083.0
2020-05-21 10:20:00,52.43,52.48,52.35,52.37,151311.0,47.8855,47.9312,47.8124,47.8307,151311.0
2020-05-21 10:30:00,52.37,52.37,52.04,52.08,303102.0,47.8307,47.8307,47.5293,47.5658,303102.0
2020-05-21 10:40:00,52.06,52.17,52.06,52.17,101757.0,47.5476,47.648,47.5476,47.648,101757.0
2020-05-21 10:50:00,52.17,52.25,52.15,52.19,91983.0,47.648,47.7211,47.6298,47.6663,91983.0
2020-05-21 11:00:00,52.17,52.17,51.97,52.02,77114.0,47.648,47.648,47.4654,47.511,77114.0
2020-05-21 11:10:00,52.01,52.08,51.93,51.95,81543.0,47.5019,47.5658,47.4288,47.4471,81543.0
2020-05-21 11:20:00,51.96,52.01,51.88,52.0,62724.0,47.4562,47.5019,47.3832,47.4928,62724.0
2020-05-21 11:30:00,52.0,52.13,51.99,52.11,59997.0,47.4928,47.6115,47.4836,47.5932,59997.0
2020-05-21 11:40:00,52.1,52.14,52.09,52.1,22381.0,47.5841,47.6206,47.575,47.5841,22381.0
2020-05-21 11:50:00,52.1,52.14,52.08,52.08,27487.0,47.5841,47.6206,47.5658,47.5658,27487.0
2020-05-21 12:00:00,52.09,52.2,52.08,52.14,51035.0,47.575,47.6754,47.5658,47.6206,51035.0
2020-05-21 12:10:00,52.14,52.16,52.08,52.1,150017.0,47.6206,47.6389,47.5658,47.5841,150017.0
2020-05-21 12:20:00,52.09,52.2,52.09,52.13,33020.0,47.575,47.6754,47.575,47.6115,33020.0
2020-05-21 12:30:00,52.14,52.14,51.97,51.99,150570.0,47.6206,47.6206,47.4654,47.4836,150570.0
2020-05-21 12:40:00,51.99,52.13,51.99,52.1,66671.0,47.4836,47.6115,47.4836,47.5841,66671.0
2020-05-21 12:50:00,52.1,52.11,52.02,52.04,47366.0,47.5841,47.5932,47.511,47.5293,47366.0
2020-05-21 13:00:00,52.06,52.25,52.03,52.12,281736.0,47.5476,47.7211,47.5202,47.6024,281736.0
2020-05-21 13:10:00,52.13,52.19,52.11,52.12,59515.0,47.6115,47.6663,47.5932,47.6024,59515.0
2020-05-21 13:20:00,52.11,52.12,52.06,52.12,143904.0,47.5932,47.6024,47.5476,47.6024,143904.0
2020-05-21 13:30:00,52.12,52.12,52.02,52.05,97954.0,47.6024,47.6024,47.511,47.5384,97954.0
2020-05-21 13:40:00,52.05,52.09,52.01,52.06,36652.0,47.5384,47.575,47.5019,47.5476,36652.0
2020-05-21 13:50:00,52.06,52.08,52.03,52.05,32683.0,47.5476,47.5658,47.5202,47.5384,32683.0
2020-05-21 14:00:00,52.05,52.13,52.03,52.12,25026.0,47.5384,47.6115,47.5202,47.6024,25026.0
2020-05-21 14:10:00,52.12,52.14,52.1,52.11,10069.0,47.6024,47.6206,47.5841,47.5932,10069.0
2020-05-21 14:20:00,52.11,52.17,52.11,52.13,25225.0,47.5932,47.648,47.5932,47.6115,25225.0
2020-05-21 14:30:00,52.14,52.14,52.0,52.02,32686.0,47.6206,47.6206,47.4928,47.511,32686.0
2020-05-21 14:40:00,52.03,52.06,51.95,51.95,32449.0,47.5202,47.5476,47.4471,47.4471,32449.0
2020-05-21 14:50:00,51.95,52.02,51.94,52.0,75080.0,47.4471,47.511,47.438,47.4928,75080.0
2020-05-21 15:00:00,52.0,52.09,52.0,52.09,48905.0,47.4928,47.575,47.4928,47.575,48905.0
2020-05-21 15:10:00,52.08,52.13,52.05,52.1,80178.0,47.5658,47.6115,47.5384,47.5841,80178.0
2020-05-21 15:20:00,52.11,52.14,52.09,52.09,29624.0,47.5932,47.6206,47.575,47.575,29624.0
2020-05-21 15:30:00,52.1,52.12,52.05,52.08,78185.0,47.5841,47.6024,47.5384,47.5658,78185.0
2020-05-21 15:40:00,52.07,52.13,52.05,52.12,106214.0,47.5567,47.6115,47.5384,47.6024,106214.0
2020-05-21 15:50:00,52.12,52.12,51.97,52.03,223559.0,47.6024,47.6024,47.4654,47.5202,223559.0
2020-05-22 09:30:00,51.25,51.32,50.89,50.9,196547.0,46.8078,46.8717,46.479,46.4881,196547.0
2020-05-22 09:40:00,50.89,50.97,50.87,50.97,229430.0,46.479,46.552,46.4607,46.552,229430.0
2020-05-22 09:50:00,50.97,51.01,50.95,51.0,111458.0,46.552,46.5886,46.5338,46.5794,111458.0
2020-05-22 10:00:00,51.01,51.01,50.83,50.86,248252.0,46.5886,46.5886,46.4242,46.4516,248252.0
2020-05-22 10:10:00,50.87,50.95,50.82,50.94,55578.0,46.4607,46.5338,46.415,46.5246,55578.0
2020-05-22 10:20:00,50.95,51.04,50.94,51.02,124877.0,46.5338,46.616,46.5246,46.5977,124877.0
2020-05-22 10:30:00,51.03,51.15,51.0,51.13,179198.0,46.6068,46.7164,46.5794,46.6982,179198.0
2020-05-22 10:40:00,51.14,51.17,51.04,51.04,69585.0,46.7073,46.7347,46.616,46.616,69585.0
2020-05-22 10:50:00,51.03,51.09,50.98,51.0,58149.0,46.6068,46.6616,46.5612,46.5794,58149.0
2020-05-22 11:00:00,50.99,51.09,50.98,51.07,134566.0,46.5703,46.6616,46.5612,46.6434,134566.0
2020-05-22 11:10:00,51.07,51.17,51.04,51.16,121938.0,46.6434,46.7347,46.616,46.7256,121938.0
2020-05-22 11:20:00,51.15,51.17,51.12,51.14,218046.0,46.7164,46.7347,46.689,46.7073,218046.0
2020-05-22 11:30:00,51.14,51.2,51.11,51.19,72285.0,46.7073,46.7621,46.6799,46.753,72285.0
2020-05-22 11:40:00,51.19,51.19,51.14,51.16,38075.0,46.753,46.753,46.7073,46.7256,38075.0
2020-05-22 11:50:00,51.16,51.18,51.15,51.16,30473.0,46.7256,46.7438,46.7164,46.7256,30473.0
2020-05-22 12:00:00,51.16,51.19,51.11,51.11,74543.0,46.7256,46.753,46.6799,46.6799,74543.0
2020-05-22 12:10:00,51.11,51.13,51.08,51.12,46742.0,46.6799,46.6982,46.6525,46.689,46742.0
2020-05-22 12:20:00,51.12,51.14,51.1,51.12,40666.0,46.689,46.7073,46.6708,46.689,40666.0
2020-05-22 12:30:00,51.12,51.19,51.12,51.17,63584.0,46.689,46.753,46.689,46.7347,63584.0
2020-05-22 12:40:00,51.18,51.22,51.16,51.17,37420.0,46.7438,46.7804,46.7256,46.7347,37420.0
2020-05-22 12:50:00,51.17,51.19,51.14,51.16,35794.0,46.7347,46.753,46.7073,46.7256,35794.0
2020-05-22 13:00:00,51.16,51.19,51.14,51.14,35377.0,46.7256,46.753,46.7073,46.7073,35377.0
2020-05-22 13:10:00,51.13,51.19,51.12,51.18,72815.0,46.6982,46.753,46.689,46.7438,72815.0
2020-05-22 13:20:00,51.19,51.21,51.17,51.19,80680.0,46.753,46.7712,46.7347,46.753,80680.0
2020-05-22 13:30:00,51.2,51.21,51.15,51.17,48829.0,46.7621,46.7712,46.7164,46.7347,48829.0
2020-05-22 13:40:00,51.17,51.18,51.14,51.14,35729.0,46.7347,46.7438,46.7073,46.7073,35729.0
2020-05-22 13:50:00,51.14,51.17,51.11,51.17,43766.0,46.7073,46.7347,46.6799,46.7347,43766.0
2020-05-22 14:00:00,51.16,51.23,51.15,51.23,54309.0,46.7256,46.7895,46.7164,46.7895,54309.0
2020-05-22 14:10:00,51.23,51.24,51.2,51.2,21381.0,46.7895,46.7986,46.7621,46.7621,21381.0
2020-05-22 14:20:00,51.2,51.21,51.16,51.19,32416.0,46.7621,46.7712,46.7256,46.753,32416.0
2020-05-22 14:30:00,51.19,51.22,51.17,51.19,27783.0,46.753,46.7804,46.7347,46.753,27783.0
2020-05-22 14:40:00,51.18,51.19,51.09,51.11,51687.0,46.7438,46.753,46.6616,46.6799,51687.0
2020-05-22 14:50:00,51.12,51.13,51.09,51.12,31007.0,46.689,46.6982,46.6616,46.689,31007.0
2020-05-22 15:00:00,51.11,51.14,51.09,51.13,32445.0,46.6799,46.7073,46.6616,46.6982,32445.0
2020-05-22 15:10:00,51.13,51.15,51.11,51.12,98564.0,46.6982,46.7164,46.6799,46.689,98564.0
2020-05-22 15:20:00,51.12,51.12,51.07,51.1,33891.0,46.689,46.689,46.6434,46.6708,33891.0
2020-05-22 15:30:00,51.09,51.14,51.09,51.12,53977.0,46.6616,46.7073,46.6616,46.689,53977.0
2020-05-22 15:40:00,51.12,51.18,51.1,51.18,131574.0,46.689,46.7438,46.6708,46.7438,131574.0
2020-05-22 15:50:00,51.18,51.27,51.15,51.25,321804.0,46.7438,46.826,46.7164,46.8078,321804.0
2020-05-26 09:30:00,53.32,53.57,53.3,53.39,550718.0,48.6983,48.9267,48.6801,48.7623,550718.0
2020-05-26 09:40:00,53.39,53.56,53.39,53.45,383366.0,48.7623,48.9175,48.7623,48.8171,383366.0
2020-05-26 09:50:00,53.44,53.45,53.34,53.36,92814.0,48.8079,48.8171,48.7166,48.7349,92814.0
2020-05-26 10:00:00,53.35,53.4,53.21,53.23,270196.0,48.7257,48.7714,48.5979,48.6161,270196.0
2020-05-26 10:10:00,53.22,53.3,53.19,53.3,102748.0,48.607,48.6801,48.5796,48.6801,102748.0
2020-05-26 10:20:00,53.3,53.38,53.29,53.38,134318.0,48.6801,48.7531,48.6709,48.7531,134318.0
2020-05-26 10:30:00,53.38,53.4,53.33,53.34,251918.0,48.7531,48.7714,48.7075,48.7166,251918.0
2020-05-26 10:40:00,53.34,53.38,53.28,53.31,172591.0,48.7166,48.7531,48.6618,48.6892,172591.0
2020-05-26 10:50:00,53.31,53.42,53.31,53.39,64048.0,48.6892,48.7897,48.6892,48.7623,64048.0
2020-05-26 11:00:00,53.39,53.46,53.38,53.4,145809.0,48.7623,48.8262,48.7531,48.7714,145809.0
2020-05-26 11:10:00,53.39,53.43,53.35,53.4,64296.0,48.7623,48.7988,48.7257,48.7714,64296.0
2020-05-26 11:20:00,53.4,53.42,53.12,53.23,300901.0,48.7714,48.7897,48.5157,48.6161,300901.0
2020-05-26 11:30:00,53.23,53.27,53.17,53.27,109821.0,48.6161,48.6527,48.5614,48.6527,109821.0
2020-05-26 11:40:00,53.27,53.28,53.16,53.18,89619.0,48.6527,48.6618,48.5522,48.5705,89619.0
2020-05-26 11:50:00,53.17,53.22,53.15,53.2,109839.0,48.5614,48.607,48.5431,48.5888,109839.0
2020-05-26 12:00:00,53.21,53.23,53.19,53.21,21654.0,48.5979,48.6161,48.5796,48.5979,21654.0
2020-05-26 12:10:00,53.21,53.27,53.2,53.2,27442.0,48.5979,48.6527,48.5888,48.5888,27442.0
2020-05-26 12:20:00,53.2,53.24,53.17,53.22,27142.0,48.5888,48.6253,48.5614,48.607,27142.0
2020-05-26 12:30:00,53.22,53.33,53.22,53.32,61533.0,48.607,48.7075,48.607,48.6983,61533.0
2020-05-26 12:40:00,53.33,53.34,53.29,53.3,52132.0,48.7075,48.7166,48.6709,48.6801,52132.0
2020-05-26 12:50:00,53.3,53.35,53.29,53.33,80788.0,48.6801,48.7257,48.6709,48.7075,80788.0
2020-05-26 13:00:00,53.33,53.35,53.3,53.32,90511.0,48.7075,48.7257,48.6801,48.6983,90511.0
2020-05-26 13:10:00,53.32,53.35,53.31,53.32,37111.0,48.6983,48.7257,48.6892,48.6983,37111.0
2020-05-26 13:20:00,53.32,53.41,53.3,53.4,32716.0,48.6983,48.7805,48.6801,48.7714,32716.0
2020-05-26 13:30:00,53.4,53.4,53.36,53.39,18418.0,48.7714,48.7714,48.7349,48.7623,18418.0
2020-05-26 13:40:00,53.39,53.39,53.35,53.35,25944.0,48.7623,48.7623,48.7257,48.7257,25944.0
2020-05-26 13:50:00,53.35,53.41,53.34,53.37,27665.0,48.7257,48.7805,48.7166,48.744,27665.0
2020-05-26 14:00:00,53.38,53.41,53.36,53.38,86015.0,48.7531,48.7805,48.7349,48.7531,86015.0
2020-05-26 14:10:00,53.38,53.41,53.38,53.4,43501.0,48.7531,48.7805,48.7531,48.7714,43501.0
2020-05-26 14:20:00,53.41,53.43,53.36,53.37,32519.0,48.7805,48.7988,48.7349,48.744,32519.0
2020-05-26 14:30:00,53.37,53.37,53.31,53.31,62970.0,48.744,48.744,48.6892,48.6892,62970.0
2020-05-26 14:40:00,53.31,53.31,53.25,53.26,68674.0,48.6892,48.6892,48.6344,48.6435,68674.0
2020-05-26 14:50:00,53.26,53.31,53.25,53.3,63030.0,48.6435,48.6892,48.6344,48.6801,63030.0
2020-05-26 15:00:00,53.3,53.31,53.25,53.27,19677.0,48.6801,48.6892,48.6344,48.6527,19677.0
2020-05-26 15:10:00,53.28,53.3,53.23,53.26,43154.0,48.6618,48.6801,48.6161,48.6435,43154.0
2020-05-26 15:20:00,53.27,53.35,53.27,53.3,53903.0,48.6527,48.7257,48.6527,48.6801,53903.0
2020-05-26 15:30:00,53.31,53.4,53.15,53.17,118835.0,48.6892,48.7714,48.5431,48.5614,118835.0
2020-05-26 15:40:00,53.16,53.16,52.89,52.9,302113.0,48.5522,48.5522,48.3056,48.3148,302113.0
2020-05-26 15:50:00,52.9,53.03,52.89,53.0,1089715.0,48.3148,48.4335,48.3056,48.4061,1089715.0
2020-05-27 09:30:00,53.09,53.13,52.85,52.86,337343.0,48.4883,48.5248,48.2691,48.2782,337343.0
2020-05-27 09:40:00,52.86,52.89,52.71,52.72,184824.0,48.2782,48.3056,48.1412,48.1504,184824.0
2020-05-27 09:50:00,52.73,52.78,52.66,52.76,167171.0,48.1595,48.2052,48.0956,48.1869,167171.0
2020-05-27 10:00:00,52.76,52.78,52.7,52.77,133837.0,48.1869,48.2052,48.1321,48.196,133837.0
2020-05-27 10:10:00,52.78,52.88,52.78,52.83,195842.0,48.2052,48.2965,48.2052,48.2508,195842.0
2020-05-27 10:20:00,52.83,52.84,52.65,52.73,145974.0,48.2508,48.26,48.0864,48.1595,145974.0
2020-05-27 10:30:00,52.73,52.73,52.56,52.57,117514.0,48.1595,48.1595,48.0042,48.0134,117514.0
2020-05-27 10:40:00,52.56,52.56,52.37,52.38,108408.0,48.0042,48.0042,47.8307,47.8398,108408.0
2020-05-27 10:50:00,52.39,52.56,52.37,52.54,192264.0,47.849,48.0042,47.8307,47.986,192264.0
2020-05-27 11:00:00,52.54,52.68,52.47,52.68,76593.0,47.986,48.1138,47.922,48.1138,76593.0
2020-05-27 11:10:00,52.66,52.74,52.62,52.74,142587.0,48.0956,48.1686,48.059,48.1686,142587.0
2020-05-27 11:20:00,52.74,52.79,52.7,52.73,143483.0,48.1686,48.2143,48.1321,48.1595,143483.0
2020-05-27 11:30:00,52.73,52.83,52.52,52.6,203229.0,48.1595,48.2508,47.9677,48.0408,203229.0
2020-05-27 11:40:00,52.6,52.8,52.5,52.79,197564.0,48.0408,48.2234,47.9494,48.2143,197564.0
2020-05-27 11:50:00,52.78,52.78,52.69,52.71,75741.0,48.2052,48.2052,48.123,48.1412,75741.0
2020-05-27 12:00:00,52.71,52.88,52.69,52.87,153791.0,48.1412,48.2965,48.123,48.2874,153791.0
2020-05-27 12:10:00,52.87,52.9,52.81,52.87,17965.0,48.2874,48.3148,48.2326,48.2874,17965.0
2020-05-27 12:20:00,52.87,52.88,52.78,52.79,74378.0,48.2874,48.2965,48.2052,48.2143,74378.0
2020-05-27 12:30:00,52.8,52.82,52.75,52.8,53924.0,48.2234,48.2417,48.1778,48.2234,53924.0
2020-05-27 12:40:00,52.79,52.87,52.76,52.84,114780.0,48.2143,48.2874,48.1869,48.26,114780.0
2020-05-27 12:50:00,52.84,52.84,52.74,52.75,103852.0,48.26,48.26,48.1686,48.1778,103852.0
2020-05-27 13:00:00,52.74,52.75,52.6,52.66,218154.0,48.1686,48.1778,48.0408,48.0956,218154.0
2020-05-27 13:10:00,52.67,52.69,52.64,52.69,32900.0,48.1047,48.123,48.0773,48.123,32900.0
2020-05-27 13:20:00,52.69,52.71,52.65,52.66,43111.0,48.123,48.1412,48.0864,48.0956,43111.0
2020-05-27 13:30:00,52.67,52.96,52.64,52.92,414070.0,48.1047,48.3696,48.0773,48.333,414070.0
2020-05-27 13:40:00,52.93,52.99,52.93,52.98,114749.0,48.3422,48.397,48.3422,48.3878,114749.0
2020-05-27 13:50:00,52.98,53.01,52.97,53.0,54169.0,48.3878,48.4152,48.3787,48.4061,54169.0
2020-05-27 14:00:00,53.0,53.09,52.96,53.0,101230.0,48.4061,48.4883,48.3696,48.4061,101230.0
2020-05-27 14:10:00,53.0,53.04,52.99,53.02,41596.0,48.4061,48.4426,48.397,48.4244,41596.0
2020-05-27 14:20:00,53.02,53.02,52.97,52.99,29962.0,48.4244,48.4244,48.3787,48.397,29962.0
2020-05-27 14:30:00,53.0,53.06,52.97,53.02,41425.0,48.4061,48.4609,48.3787,48.4244,41425.0
2020-05-27 14:40:00,53.02,53.06,52.99,53.06,22747.0,48.4244,48.4609,48.397,48.4609,22747.0
2020-05-27 14:50:00,53.05,53.12,53.05,53.1,90253.0,48.4518,48.5157,48.4518,48.4974,90253.0
2020-05-27 15:00:00,53.1,53.11,53.07,53.08,82873.0,48.4974,48.5066,48.47,48.4792,82873.0
2020-05-27 15:10:00,53.08,53.09,53.0,53.05,345562.0,48.4792,48.4883,48.4061,48.4518,345562.0
2020-05-27 15:20:00,53.05,53.05,52.99,53.03,299671.0,48.4518,48.4518,48.397,48.4335,299671.0
2020-05-27 15:30:00,53.02,53.03,52.97,53.02,589056.0,48.4244,48.4335,48.3787,48.4244,589056.0
2020-05-27 15:40:00,53.02,53.06,53.0,53.0,373519.0,48.4244,48.4609,48.4061,48.4061,373519.0
2020-05-27 15:50:00,53.0,53.09,52.99,53.01,1000838.0,48.4061,48.4883,48.397,48.4152,1000838.0
2020-05-28 09:30:00,53.03,53.12,52.95,53.03,196622.0,48.4335,48.5157,48.3604,48.4335,196622.0
2020-05-28 09:40:00,53.03,53.07,52.96,52.99,202487.0,48.4335,48.47,48.3696,48.397,202487.0
2020-05-28 09:50:00,52.99,53.1,52.94,52.99,209707.0,48.397,48.4974,48.3513,48.397,209707.0
2020-05-28 10:00:00,53.0,53.09,52.94,53.05,109398.0,48.4061,48.4883,48.3513,48.4518,109398.0
2020-05-28 10:10:00,53.05,53.11,52.93,52.97,178678.0,48.4518,48.5066,48.3422,48.3787,178678.0
2020-05-28 10:20:00,52.96,53.07,52.96,53.04,43873.0,48.3696,48.47,48.3696,48.4426,43873.0
2020-05-28 10:30:00,53.06,53.06,53.0,53.03,87491.0,48.4609,48.4609,48.4061,48.4335,87491.0
2020-05-28 10:40:00,53.04,53.15,53.03,53.12,36108.0,48.4426,48.5431,48.4335,48.5157,36108.0
2020-05-28 10:50:00,53.12,53.16,53.1,53.14,81930.0,48.5157,48.5522,48.4974,48.534,81930.0
2020-05-28 11:00:00,53.14,53.21,53.1,53.11,70791.0,48.534,48.5979,48.4974,48.5066,70791.0
2020-05-28 11:10:00,53.1,53.15,53.07,53.12,111803.0,48.4974,48.5431,48.47,48.5157,111803.0
2020-05-28 11:20:00,53.11,53.16,53.07,53.15,155359.0,48.5066,48.5522,48.47,48.5431,155359.0
2020-05-28 11:30:00,53.16,53.16,52.98,52.99,225678.0,48.5522,48.5522,48.3878,48.397,225678.0
2020-05-28 11:40:00,52.99,53.03,52.96,53.0,108655.0,48.397,48.4335,48.3696,48.4061,108655.0
2020-05-28 11:50:00,53.01,53.04,52.98,53.03,130021.0,48.4152,48.4426,48.3878,48.4335,130021.0
2020-05-28 12:00:00,53.04,53.06,52.99,53.06,26788.0,48.4426,48.4609,48.397,48.4609,26788.0
2020-05-28 12:10:00,53.06,53.12,53.06,53.08,20230.0,48.4609,48.5157,48.4609,48.4792,20230.0
2020-05-28 12:20:00,53.07,53.12,53.06,53.09,30793.0,48.47,48.5157,48.4609,48.4883,30793.0
2020-05-28 12:30:00,53.1,53.21,53.08,53.2,35295.0,48.4974,48.5979,48.4792,48.5888,35295.0
2020-05-28 12:40:00,53.2,53.25,53.18,53.25,22379.0,48.5888,48.6344,48.5705,48.6344,22379.0
2020-05-28 12:50:00,53.25,53.27,53.23,53.26,17864.0,48.6344,48.6527,48.6161,48.6435,17864.0
2020-05-28 13:00:00,53.27,53.29,53.25,53.27,17022.0,48.6527,48.6709,48.6344,48.6527,17022.0
2020-05-28 13:10:00,53.27,53.29,53.25,53.28,12306.0,48.6527,48.6709,48.6344,48.6618,12306.0
2020-05-28 13:20:00,53.29,53.32,53.28,53.31,48566.0,48.6709,48.6983,48.6618,48.6892,48566.0
2020-05-28 13:30:00,53.31,53.31,53.26,53.27,31514.0,48.6892,48.6892,48.6435,48.6527,31514.0
2020-05-28 13:40:00,53.28,53.3,53.26,53.28,31783.0,48.6618,48.6801,48.6435,48.6618,31783.0
2020-05-28 13:50:00,53.27,53.3,53.22,53.25,70708.0,48.6527,48.6801,48.607,48.6344,70708.0
2020-05-28 14:00:00,53.25,53.27,53.22,53.22,39264.0,48.6344,48.6527,48.607,48.607,39264.0
2020-05-28 14:10:00,53.21,53.28,53.2,53.26,33555.0,48.5979,48.6618,48.5888,48.6435,33555.0
2020-05-28 14:20:00,53.26,53.29,53.15,53.17,57934.0,48.6435,48.6709,48.5431,48.5614,57934.0
2020-05-28 14:30:00,53.18,53.19,53.1,53.11,104620.0,48.5705,48.5796,48.4974,48.5066,104620.0
2020-05-28 14:40:00,53.12,53.12,53.05,53.07,46623.0,48.5157,48.5157,48.4518,48.47,46623.0
2020-05-28 14:50:00,53.08,53.13,53.05,53.13,30031.0,48.4792,48.5248,48.4518,48.5248,30031.0
2020-05-28 15:00:00,53.13,53.16,53.13,53.14,34157.0,48.5248,48.5522,48.5248,48.534,34157.0
2020-05-28 15:10:00,53.14,53.19,52.9,52.9,83594.0,48.534,48.5796,48.3148,48.3148,83594.0
2020-05-28 15:20:00,52.91,52.94,52.81,52.81,68955.0,48.3239,48.3513,48.2326,48.2326,68955.0
2020-05-28 15:30:00,52.8,52.83,52.72,52.79,110176.0,48.2234,48.2508,48.1504,48.2143,110176.0
2020-05-28 15:40:00,52.79,52.8,52.62,52.62,125339.0,48.2143,48.2234,48.059,48.059,125339.0
2020-05-28 15:50:00,52.61,52.69,52.56,52.62,490530.0,48.0499,48.123,48.0042,48.059,490530.0
2020-05-29 09:30:00,52.92,52.98,52.79,52.97,213347.0,48.333,48.3878,48.2143,48.3787,213347.0
2020-05-29 09:40:00,52.96,53.1,52.91,53.06,288019.0,48.3696,48.4974,48.3239,48.4609,288019.0
2020-05-29 09:50:00,53.06,53.13,53.02,53.05,93212.0,48.4609,48.5248,48.4244,48.4518,93212.0
2020-05-29 10:00:00,53.05,53.15,53.01,53.04,74731.0,48.4518,48.5431,48.4152,48.4426,74731.0
2020-05-29 10:10:00,53.04,53.15,53.0,53.14,203802.0,48.4426,48.5431,48.4061,48.534,203802.0
2020-05-29 10:20:00,53.13,53.16,52.96,53.02,258160.0,48.5248,48.5522,48.3696,48.4244,258160.0
2020-05-29 10:30:00,53.03,53.12,53.01,53.08,208737.0,48.4335,48.5157,48.4152,48.4792,208737.0
2020-05-29 10:40:00,53.09,53.15,53.05,53.07,194609.0,48.4883,48.5431,48.4518,48.47,194609.0
2020-05-29 10:50:00,53.08,53.18,53.07,53.14,175240.0,48.4792,48.5705,48.47,48.534,175240.0
2020-05-29 11:00:00,53.14,53.2,53.03,53.03,73455.0,48.534,48.5888,48.4335,48.4335,73455.0
2020-05-29 11:10:00,53.03,53.14,53.03,53.1,106398.0,48.4335,48.534,48.4335,48.4974,106398.0
2020-05-29 11:20:00,53.1,53.16,53.01,53.02,142954.0,48.4974,48.5522,48.4152,48.4244,142954.0
2020-05-29 11:30:00,53.02,53.1,52.99,53.07,105354.0,48.4244,48.4974,48.397,48.47,105354.0
2020-05-29 11:40:00,53.08,53.1,52.98,53.07,195372.0,48.4792,48.4974,48.3878,48.47,195372.0
2020-05-29 11:50:00,53.08,53.15,53.07,53.12,45065.0,48.4792,48.5431,48.47,48.5157,45065.0
2020-05-29 12:00:00,53.12,53.17,53.1,53.12,115716.0,48.5157,48.5614,48.4974,48.5157,115716.0
2020-05-29 12:10:00,53.12,53.16,53.05,53.05,133770.0,48.5157,48.5522,48.4518,48.4518,133770.0
2020-05-29 12:20:00,53.05,53.09,53.04,53.09,43363.0,48.4518,48.4883,48.4426,48.4883,43363.0
2020-05-29 12:30:00,53.09,53.1,53.04,53.1,44908.0,48.4883,48.4974,48.4426,48.4974,44908.0
2020-05-29 12:40:00,53.11,53.11,53.04,53.05,34526.0,48.5066,48.5066,48.4426,48.4518,34526.0
2020-05-29 12:50:00,53.04,53.25,52.85,53.15,127446.0,48.4426,48.6344,48.2691,48.5431,127446.0
2020-05-29 13:00:00,53.15,53.18,53.04,53.05,28009.0,48.5431,48.5705,48.4426,48.4518,28009.0
2020-05-29 13:10:00,53.05,53.11,53.04,53.11,37063.0,48.4518,48.5066,48.4426,48.5066,37063.0
2020-05-29 13:20:00,53.11,53.12,53.05,53.08,19132.0,48.5066,48.5157,48.4518,48.4792,19132.0
2020-05-29 13:30:00,53.07,53.08,52.97,52.98,36241.0,48.47,48.4792,48.3787,48.3878,36241.0
2020-05-29 13:40:00,52.98,53.0,52.92,52.96,42176.0,48.3878,48.4061,48.333,48.3696,42176.0
2020-05-29 13:50:00,52.96,53.03,52.95,53.03,12751.0,48.3696,48.4335,48.3604,48.4335,12751.0
2020-05-29 14:00:00,53.02,53.26,52.99,53.24,134858.0,48.4244,48.6435,48.397,48.6253,134858.0
2020-05-29 14:10:00,53.24,53.26,53.16,53.25,74881.0,48.6253,48.6435,48.5522,48.6344,74881.0
2020-05-29 14:20:00,53.25,53.32,53.2,53.29,145942.0,48.6344,48.6983,48.5888,48.6709,145942.0
2020-05-29 14:30:00,53.29,53.3,53.19,53.21,28427.0,48.6709,48.6801,48.5796,48.5979,28427.0
2020-05-29 14:40:00,53.21,53.24,53.06,53.07,73187.0,48.5979,48.6253,48.4609,48.47,73187.0
2020-05-29 14:50:00,53.07,53.41,52.71,53.4,327611.0,48.47,48.7805,48.1412,48.7714,327611.0
2020-05-29 15:00:00,53.42,53.71,53.36,53.65,220647.0,48.7897,49.0545,48.7349,48.9997,220647.0
2020-05-29 15:10:00,53.64,53.77,53.58,53.66,152943.0,48.9906,49.1093,48.9358,49.0089,152943.0
2020-05-29 15:20:00,53.67,53.75,53.51,53.53,74937.0,49.018,49.0911,48.8719,48.8901,74937.0
2020-05-29 15:30:00,53.52,53.62,53.48,53.61,127746.0,48.881,48.9723,48.8445,48.9632,127746.0
2020-05-29 15:40:00,53.61,53.66,53.53,53.57,109827.0,48.9632,49.0089,48.8901,48.9267,109827.0
2020-05-29 15:50:00,53.63,53.69,53.54,53.54,416639.0,48.9815,49.0363,48.8993,48.8993,416639.0
2020-06-01 09:30:00,54.33,54.4,54.18,54.36,285117.0,49.6208,49.6847,49.4838,49.6482,285117.0
2020-06-01 09:40:00,54.37,54.48,54.35,54.43,252760.0,49.6573,49.7578,49.6391,49.7121,252760.0
2020-06-01 09:50:00,54.44,54.48,54.29,54.3,264619.0,49.7213,49.7578,49.5843,49.5934,264619.0
2020-06-01 10:00:00,54.3,54.41,54.24,54.41,186879.0,49.5934,49.6939,49.5386,49.6939,186879.0
2020-06-01 10:10:00,54.4,54.62,54.39,54.59,246157.0,49.6847,49.8857,49.6756,49.8583,246157.0
2020-06-01 10:20:00,54.58,54.64,54.56,54.61,188675.0,49.8491,49.9039,49.8309,49.8765,188675.0
2020-06-01 10:30:00,54.61,54.65,54.55,54.61,82726.0,49.8765,49.9131,49.8217,49.8765,82726.0
2020-06-01 10:40:00,54.6,54.61,54.54,54.56,95553.0,49.8674,49.8765,49.8126,49.8309,95553.0
2020-06-01 10:50:00,54.56,54.69,54.53,54.69,107115.0,49.8309,49.9496,49.8035,49.9496,107115.0
2020-06-01 11:00:00,54.69,54.71,54.53,54.56,113611.0,49.9496,49.9679,49.8035,49.8309,113611.0
2020-06-01 11:10:00,54.56,54.62,54.53,54.59,95223.0,49.8309,49.8857,49.8035,49.8583,95223.0
2020-06-01 11:20:00,54.6,54.61,54.52,54.61,84994.0,49.8674,49.8765,49.7943,49.8765,84994.0
2020-06-01 11:30:00,54.61,54.66,54.59,54.65,107253.0,49.8765,49.9222,49.8583,49.9131,107253.0
2020-06-01 11:40:00,54.65,54.7,54.64,54.69,44328.0,49.9131,49.9587,49.9039,49.9496,44328.0
2020-06-01 11:50:00,54.68,54.69,54.65,54.68,30246.0,49.9405,49.9496,49.9131,49.9405,30246.0
2020-06-01 12:00:00,54.68,54.71,54.63,54.7,36796.0,49.9405,49.9679,49.8948,49.9587,36796.0
2020-06-01 12:10:00,54.71,54.74,54.68,54.73,41448.0,49.9679,49.9953,49.9405,49.9861,41448.0
2020-06-01 12:20:00,54.72,54.75,54.71,54.73,30858.0,49.977,50.0044,49.9679,49.9861,30858.0
2020-06-01 12:30:00,54.73,54.77,54.73,54.76,23681.0,49.9861,50.0227,49.9861,50.0135,23681.0
2020-06-01 12:40:00,54.76,54.79,54.75,54.78,58424.0,50.0135,50.0409,50.0044,50.0318,58424.0
2020-06-01 12:50:00,54.79,54.8,54.76,54.8,36136.0,50.0409,50.0501,50.0135,50.0501,36136.0
2020-06-01 13:00:00,54.79,54.86,54.79,54.85,33417.0,50.0409,50.1049,50.0409,50.0957,33417.0
2020-06-01 13:10:00,54.86,54.9,54.83,54.9,35700.0,50.1049,50.1414,50.0775,50.1414,35700.0
2020-06-01 13:20:00,54.89,54.92,54.87,54.88,29972.0,50.1323,50.1597,50.114,50.1231,29972.0
2020-06-01 13:30:00,54.88,54.93,54.85,54.91,36296.0,50.1231,50.1688,50.0957,50.1505,36296.0
2020-06-01 13:40:00,54.91,54.96,54.91,54.93,53457.0,50.1505,50.1962,50.1505,50.1688,53457.0
2020-06-01 13:50:00,54.93,54.95,54.9,54.93,74010.0,50.1688,50.1871,50.1414,50.1688,74010.0
2020-06-01 14:00:00,54.93,54.95,54.91,54.93,27857.0,50.1688,50.1871,50.1505,50.1688,27857.0
2020-06-01 14:10:00,54.93,54.93,54.88,54.89,43689.0,50.1688,50.1688,50.1231,50.1323,43689.0
2020-06-01 14:20:00,54.9,54.9,54.84,54.87,61662.0,50.1414,50.1414,50.0866,50.114,61662.0
2020-06-01 14:30:00,54.87,54.89,54.85,54.88,30043.0,50.114,50.1323,50.0957,50.1231,30043.0
2020-06-01 14:40:00,54.88,54.92,54.88,54.91,38977.0,50.1231,50.1597,50.1231,50.1505,38977.0
2020-06-01 14:50:00,54.92,54.96,54.91,54.94,42497.0,50.1597,50.1962,50.1505,50.1779,42497.0
2020-06-01 15:00:00,54.94,54.95,54.87,54.89,200072.0,50.1779,50.1871,50.114,50.1323,200072.0
2020-06-01 15:10:00,54.9,54.9,54.82,54.88,96007.0,50.1414,50.1414,50.0683,50.1231,96007.0
2020-06-01 15:20:00,54.88,54.92,54.87,54.9,103520.0,50.1231,50.1597,50.114,50.1414,103520.0
2020-06-01 15:30:00,54.9,54.95,54.87,54.88,88450.0,50.1414,50.1871,50.114,50.1231,88450.0
2020-06-01 15:40:00,54.87,54.92,54.84,54.89,171161.0,50.114,50.1597,50.0866,50.1323,171161.0
2020-06-01 15:50:00,54.88,54.98,54.86,54.94,470554.0,50.1231,50.2145,50.1049,50.1779,470554.0
2020-06-02 09:30:00,55.89,55.99,55.77,55.86,312897.0,51.0456,51.1369,50.936,51.0182,312897.0
2020-06-02 09:40:00,55.85,55.97,55.84,55.94,148125.0,51.0091,51.1187,50.9999,51.0913,148125.0
2020-06-02 09:50:00,55.94,56.17,55.92,56.17,191477.0,51.0913,51.3013,51.073,51.3013,191477.0
2020-06-02 10:00:00,56.17,56.31,56.17,56.31,167529.0,51.3013,51.4292,51.3013,51.4292,167529.0
2020-06-02 10:10:00,56.31,56.38,56.24,56.38,177261.0,51.4292,51.4931,51.3653,51.4931,177261.0
2020-06-02 10:20:00,56.38,56.46,56.36,56.46,154487.0,51.4931,51.5662,51.4748,51.5662,154487.0
2020-06-02 10:30:00,56.46,56.57,56.38,56.39,327709.0,51.5662,51.6666,51.4931,51.5022,327709.0
2020-06-02 10:40:00,56.4,56.41,56.27,56.27,242565.0,51.5114,51.5205,51.3926,51.3926,242565.0
2020-06-02 10:50:00,56.26,56.39,56.24,56.34,161587.0,51.3835,51.5022,51.3653,51.4566,161587.0
2020-06-02 11:00:00,56.35,56.38,56.14,56.15,199759.0,51.4657,51.4931,51.2739,51.2831,199759.0
2020-06-02 11:10:00,56.15,56.31,56.14,56.3,118149.0,51.2831,51.4292,51.2739,51.42,118149.0
2020-06-02 11:20:00,56.3,56.31,56.17,56.18,76128.0,51.42,51.4292,51.3013,51.3105,76128.0
2020-06-02 11:30:00,56.19,56.22,56.12,56.14,144747.0,51.3196,51.347,51.2557,51.2739,144747.0
2020-06-02 11:40:00,56.14,56.17,56.06,56.08,133366.0,51.2739,51.3013,51.2009,51.2191,133366.0
2020-06-02 11:50:00,56.08,56.08,55.93,55.96,116389.0,51.2191,51.2191,51.0821,51.1095,116389.0
2020-06-02 12:00:00,55.95,56.03,55.94,56.0,45611.0,51.1004,51.1735,51.0913,51.1461,45611.0
2020-06-02 12:10:00,55.98,56.06,55.98,56.04,54449.0,51.1278,51.2009,51.1278,51.1826,54449.0
2020-06-02 12:20:00,56.04,56.09,56.02,56.09,15917.0,51.1826,51.2283,51.1643,51.2283,15917.0
2020-06-02 12:30:00,56.09,56.14,56.08,56.14,16266.0,51.2283,51.2739,51.2191,51.2739,16266.0
2020-06-02 12:40:00,56.14,56.19,56.12,56.16,43723.0,51.2739,51.3196,51.2557,51.2922,43723.0
2020-06-02 12:50:00,56.16,56.18,56.12,56.16,36442.0,51.2922,51.3105,51.2557,51.2922,36442.0
2020-06-02 13:00:00,56.16,56.2,56.15,56.19,229386.0,51.2922,51.3287,51.2831,51.3196,229386.0
2020-06-02 13:10:00,56.19,56.2,56.15,56.19,88189.0,51.3196,51.3287,51.2831,51.3196,88189.0
2020-06-02 13:20:00,56.18,56.2,56.17,56.2,40445.0,51.3105,51.3287,51.3013,51.3287,40445.0
2020-06-02 13:30:00,56.2,56.22,56.16,56.21,58110.0,51.3287,51.347,51.2922,51.3379,58110.0
2020-06-02 13:40:00,56.22,56.24,56.19,56.21,69238.0,51.347,51.3653,51.3196,51.3379,69238.0
2020-06-02 13:50:00,56.2,56.23,56.17,56.22,48446.0,51.3287,51.3561,51.3013,51.347,48446.0
2020-06-02 14:00:00,56.23,56.27,56.14,56.16,61711.0,51.3561,51.3926,51.2739,51.2922,61711.0
2020-06-02 14:10:00,56.16,56.26,56.12,56.24,54898.0,51.2922,51.3835,51.2557,51.3653,54898.0
2020-06-02 14:20:00,56.24,56.24,56.11,56.13,148945.0,51.3653,51.3653,51.2465,51.2648,148945.0
2020-06-02 14:30:00,56.13,56.14,56.03,56.07,49644.0,51.2648,51.2739,51.1735,51.21,49644.0
2020-06-02 14:40:00,56.07,56.16,56.07,56.14,16653.0,51.21,51.2922,51.21,51.2739,16653.0
2020-06-02 14:50:00,56.15,56.23,56.13,56.21,59712.0,51.2831,51.3561,51.2648,51.3379,59712.0
2020-06-02 15:00:00,56.21,56.21,56.11,56.12,29754.0,51.3379,51.3379,51.2465,51.2557,29754.0
2020-06-02 15:10:00,56.12,56.15,56.1,56.13,28142.0,51.2557,51.2831,51.2374,51.2648,28142.0
2020-06-02 15:20:00,56.13,56.15,56.06,56.1,91894.0,51.2648,51.2831,51.2009,51.2374,91894.0
2020-06-02 15:30:00,56.1,56.13,56.06,56.11,55014.0,51.2374,51.2648,51.2009,51.2465,55014.0
2020-06-02 15:40:00,56.11,56.22,56.09,56.21,164040.0,51.2465,51.347,51.2283,51.3379,164040.0
2020-06-02 15:50:00,56.22,56.29,56.18,56.28,365197.0,51.347,51.4109,51.3105,51.4018,365197.0
2020-06-03 09:30:00,57.82,58.06,57.8,57.96,353138.0,52.8083,53.0275,52.79,52.9362,353138.0
2020-06-03 09:40:00,57.96,58.03,57.95,58.01,241704.0,52.9362,53.0001,52.927,52.9818,241704.0
2020-06-03 09:50:00,58.02,58.15,57.99,58.06,275931.0,52.991,53.1097,52.9636,53.0275,275931.0
2020-06-03 10:00:00,58.06,58.22,58.03,58.14,301184.0,53.0275,53.1736,53.0001,53.1006,301184.0
2020-06-03 10:10:00,58.14,58.17,58.03,58.17,192334.0,53.1006,53.128,53.0001,53.128,192334.0
2020-06-03 10:20:00,58.17,58.29,58.16,58.29,241679.0,53.128,53.2376,53.1188,53.2376,241679.0
2020-06-03 10:30:00,58.28,58.32,58.25,58.32,140502.0,53.2284,53.265,53.201,53.265,140502.0
2020-06-03 10:40:00,58.32,58.35,58.26,58.35,135302.0,53.265,53.2924,53.2102,53.2924,135302.0
2020-06-03 10:50:00,58.35,58.41,58.33,58.37,119148.0,53.2924,53.3472,53.2741,53.3106,119148.0
2020-06-03 11:00:00,58.37,58.43,58.35,58.39,128092.0,53.3106,53.3654,53.2924,53.3289,128092.0
2020-06-03 11:10:00,58.38,58.51,58.36,58.48,93311.0,53.3198,53.4385,53.3015,53.4111,93311.0
2020-06-03 11:20:00,58.48,58.53,58.42,58.53,111795.0,53.4111,53.4568,53.3563,53.4568,111795.0
2020-06-03 11:30:00,58.53,58.58,58.48,58.54,124042.0,53.4568,53.5024,53.4111,53.4659,124042.0
2020-06-03 11:40:00,58.54,58.57,58.47,58.53,101000.0,53.4659,53.4933,53.402,53.4568,101000.0
2020-06-03 11:50:00,58.53,58.58,58.48,58.5,66512.0,53.4568,53.5024,53.4111,53.4294,66512.0
2020-06-03 12:00:00,58.5,58.58,58.49,58.49,60799.0,53.4294,53.5024,53.4202,53.4202,60799.0
2020-06-03 12:10:00,58.49,58.54,58.47,58.48,39928.0,53.4202,53.4659,53.402,53.4111,39928.0
2020-06-03 12:20:00,58.49,58.53,58.46,58.53,51051.0,53.4202,53.4568,53.3928,53.4568,51051.0
2020-06-03 12:30:00,58.53,58.57,58.52,58.53,53131.0,53.4568,53.4933,53.4476,53.4568,53131.0
2020-06-03 12:40:00,58.54,58.57,58.51,58.52,40845.0,53.4659,53.4933,53.4385,53.4476,40845.0
2020-06-03 12:50:00,58.52,58.55,58.47,58.48,45018.0,53.4476,53.475,53.402,53.4111,45018.0
2020-06-03 13:00:00,58.49,58.51,58.46,58.48,45698.0,53.4202,53.4385,53.3928,53.4111,45698.0
2020-06-03 13:10:00,58.48,58.53,58.48,58.53,22267.0,53.4111,53.4568,53.4111,53.4568,22267.0
2020-06-03 13:20:00,58.53,58.55,58.51,58.53,43820.0,53.4568,53.475,53.4385,53.4568,43820.0
2020-06-03 13:30:00,58.53,58.56,58.49,58.5,32160.0,53.4568,53.4842,53.4202,53.4294,32160.0
2020-06-03 13:40:00,58.51,58.55,58.47,58.47,29963.0,53.4385,53.475,53.402,53.402,29963.0
2020-06-03 13:50:00,58.47,58.55,58.45,58.54,59697.0,53.402,53.475,53.3837,53.4659,59697.0
2020-06-03 14:00:00,58.54,58.67,58.54,58.62,73280.0,53.4659,53.5846,53.4659,53.539,73280.0
2020-06-03 14:10:00,58.62,58.64,58.61,58.64,27288.0,53.539,53.5572,53.5298,53.5572,27288.0
2020-06-03 14:20:00,58.64,58.68,58.61,58.64,89167.0,53.5572,53.5938,53.5298,53.5572,89167.0
2020-06-03 14:30:00,58.64,58.71,58.61,58.67,66117.0,53.5572,53.6212,53.5298,53.5846,66117.0
2020-06-03 14:40:00,58.67,58.68,58.65,58.66,21187.0,53.5846,53.5938,53.5664,53.5755,21187.0
2020-06-03 14:50:00,58.66,58.7,58.66,58.68,54249.0,53.5755,53.612,53.5755,53.5938,54249.0
2020-06-03 15:00:00,58.68,58.7,58.65,58.68,80757.0,53.5938,53.612,53.5664,53.5938,80757.0
2020-06-03 15:10:00,58.69,58.7,58.61,58.63,273006.0,53.6029,53.612,53.5298,53.5481,273006.0
2020-06-03 15:20:00,58.62,58.66,58.57,58.65,79688.0,53.539,53.5755,53.4933,53.5664,79688.0
2020-06-03 15:30:00,58.64,58.66,58.61,58.65,111232.0,53.5572,53.5755,53.5298,53.5664,111232.0
2020-06-03 15:40:00,58.65,58.69,58.62,58.68,232781.0,53.5664,53.6029,53.539,53.5938,232781.0
2020-06-03 15:50:00,58.69,58.72,58.57,58.64,376279.0,53.6029,53.6303,53.4933,53.5572,376279.0
2020-06-04 09:30:00,57.54,57.64,57.41,57.42,347865.0,52.5526,52.6439,52.4338,52.443,347865.0
2020-06-04 09:40:00,57.42,57.48,57.33,57.41,173169.0,52.443,52.4978,52.3608,52.4338,173169.0
2020-06-04 09:50:00,57.4,57.52,57.39,57.43,142070.0,52.4247,52.5343,52.4156,52.4521,142070.0
2020-06-04 10:00:00,57.43,57.49,57.33,57.41,259125.0,52.4521,52.5069,52.3608,52.4338,259125.0
2020-06-04 10:10:00,57.4,57.52,57.35,57.52,128077.0,52.4247,52.5343,52.379,52.5343,128077.0
2020-06-04 10:20:00,57.52,57.56,57.44,57.56,145358.0,52.5343,52.5708,52.4612,52.5708,145358.0
2020-06-04 10:30:00,57.56,57.79,57.56,57.79,189208.0,52.5708,52.7809,52.5708,52.7809,189208.0
2020-06-04 10:40:00,57.79,57.92,57.77,57.9,194754.0,52.7809,52.8996,52.7626,52.8814,194754.0
2020-06-04 10:50:00,57.89,57.96,57.83,57.96,241938.0,52.8722,52.9362,52.8174,52.9362,241938.0
2020-06-04 11:00:00,57.95,57.96,57.82,57.82,78386.0,52.927,52.9362,52.8083,52.8083,78386.0
2020-06-04 11:10:00,57.82,57.83,57.55,57.56,113314.0,52.8083,52.8174,52.5617,52.5708,113314.0
2020-06-04 11:20:00,57.55,57.63,57.51,57.59,103086.0,52.5617,52.6348,52.5252,52.5982,103086.0
2020-06-04 11:30:00,57.58,57.7,57.57,57.69,77412.0,52.5891,52.6987,52.58,52.6896,77412.0
2020-06-04 11:40:00,57.69,57.71,57.59,57.6,72226.0,52.6896,52.7078,52.5982,52.6074,72226.0
2020-06-04 11:50:00,57.6,57.65,57.57,57.62,69387.0,52.6074,52.653,52.58,52.6256,69387.0
2020-06-04 12:00:00,57.62,57.63,57.55,57.59,59301.0,52.6256,52.6348,52.5617,52.5982,59301.0
2020-06-04 12:10:00,57.58,57.64,57.5,57.61,140738.0,52.5891,52.6439,52.516,52.6165,140738.0
2020-06-04 12:20:00,57.61,57.64,57.56,57.58,45610.0,52.6165,52.6439,52.5708,52.5891,45610.0
2020-06-04 12:30:00,57.58,57.58,57.42,57.5,56016.0,52.5891,52.5891,52.443,52.516,56016.0
2020-06-04 12:40:00,57.49,57.53,57.42,57.45,26157.0,52.5069,52.5434,52.443,52.4704,26157.0
2020-06-04 12:50:00,57.45,57.47,57.38,57.39,25780.0,52.4704,52.4886,52.4064,52.4156,25780.0
2020-06-04 13:00:00,57.38,57.42,57.36,57.41,13978.0,52.4064,52.443,52.3882,52.4338,13978.0
2020-06-04 13:10:00,57.42,57.45,57.4,57.42,40175.0,52.443,52.4704,52.4247,52.443,40175.0
2020-06-04 13:20:00,57.42,57.45,57.38,57.39,25217.0,52.443,52.4704,52.4064,52.4156,25217.0
2020-06-04 13:30:00,57.39,57.49,57.38,57.48,142834.0,52.4156,52.5069,52.4064,52.4978,142834.0
2020-06-04 13:40:00,57.47,57.56,57.46,57.54,80363.0,52.4886,52.5708,52.4795,52.5526,80363.0
2020-06-04 13:50:00,57.55,57.57,57.5,57.56,82297.0,52.5617,52.58,52.516,52.5708,82297.0
2020-06-04 14:00:00,57.55,57.63,57.53,57.57,42105.0,52.5617,52.6348,52.5434,52.58,42105.0
2020-06-04 14:10:00,57.58,57.63,57.54,57.59,21359.0,52.5891,52.6348,52.5526,52.5982,21359.0
2020-06-04 14:20:00,57.59,57.64,57.57,57.6,83347.0,52.5982,52.6439,52.58,52.6074,83347.0
2020-06-04 14:30:00,57.61,57.62,57.52,57.56,51165.0,52.6165,52.6256,52.5343,52.5708,51165.0
2020-06-04 14:40:00,57.56,57.57,57.48,57.55,64669.0,52.5708,52.58,52.4978,52.5617,64669.0
2020-06-04 14:50:00,57.56,57.56,57.4,57.41,94310.0,52.5708,52.5708,52.4247,52.4338,94310.0
2020-06-04 15:00:00,57.41,57.5,57.35,57.36,182210.0,52.4338,52.516,52.379,52.3882,182210.0
2020-06-04 15:10:00,57.36,57.38,57.26,57.37,76245.0,52.3882,52.4064,52.2968,52.3973,76245.0
2020-06-04 15:20:00,57.36,57.42,57.35,57.41,51426.0,52.3882,52.443,52.379,52.4338,51426.0
2020-06-04 15:30:00,57.41,57.47,57.39,57.41,90045.0,52.4338,52.4886,52.4156,52.4338,90045.0
2020-06-04 15:40:00,57.4,57.47,57.39,57.45,94980.0,52.4247,52.4886,52.4156,52.4704,94980.0
2020-06-04 15:50:00,57.46,57.52,57.37,57.5,368240.0,52.4795,52.5343,52.3973,52.516,368240.0
2020-06-05 09:30:00,59.61,59.92,59.61,59.89,584134.0,54.4431,54.7263,54.4431,54.6989,584134.0
2020-06-05 09:40:00,59.89,59.95,59.73,59.76,195211.0,54.6989,54.7537,54.5527,54.5801,195211.0
2020-06-05 09:50:00,59.77,59.78,59.6,59.63,200965.0,54.5893,54.5984,54.434,54.4614,200965.0
2020-06-05 10:00:00,59.64,59.75,59.62,59.64,159557.0,54.4705,54.571,54.4523,54.4705,159557.0
2020-06-05 10:10:00,59.64,59.72,59.58,59.62,164455.0,54.4705,54.5436,54.4157,54.4523,164455.0
2020-06-05 10:20:00,59.63,59.68,59.54,59.59,160367.0,54.4614,54.5071,54.3792,54.4249,160367.0
2020-06-05 10:30:00,59.58,59.68,59.53,59.62,182498.0,54.4157,54.5071,54.3701,54.4523,182498.0
2020-06-05 10:40:00,59.62,59.74,59.59,59.74,151496.0,54.4523,54.5619,54.4249,54.5619,151496.0
2020-06-05 10:50:00,59.74,59.81,59.69,59.79,83971.0,54.5619,54.6258,54.5162,54.6075,83971.0
2020-06-05 11:00:00,59.8,59.84,59.77,59.8,196220.0,54.6167,54.6532,54.5893,54.6167,196220.0
2020-06-05 11:10:00,59.81,59.87,59.8,59.86,121708.0,54.6258,54.6806,54.6167,54.6715,121708.0
2020-06-05 11:20:00,59.86,60.04,59.85,60.03,107019.0,54.6715,54.8359,54.6623,54.8267,107019.0
2020-06-05 11:30:00,60.03,60.11,59.97,60.01,100376.0,54.8267,54.8998,54.7719,54.8085,100376.0
2020-06-05 11:40:00,60.01,60.04,59.97,60.03,71521.0,54.8085,54.8359,54.7719,54.8267,71521.0
2020-06-05 11:50:00,60.03,60.09,60.0,60.03,88250.0,54.8267,54.8815,54.7993,54.8267,88250.0
2020-06-05 12:00:00,60.06,60.26,60.04,60.18,125987.0,54.8541,55.0368,54.8359,54.9637,125987.0
2020-06-05 12:10:00,60.19,60.23,60.08,60.1,73696.0,54.9729,55.0094,54.8724,54.8907,73696.0
2020-06-05 12:20:00,60.1,60.17,60.1,60.17,38492.0,54.8907,54.9546,54.8907,54.9546,38492.0
2020-06-05 12:30:00,60.17,60.3,60.16,60.3,113543.0,54.9546,55.0733,54.9455,55.0733,113543.0
2020-06-05 12:40:00,60.3,60.31,60.24,60.29,55188.0,55.0733,55.0825,55.0185,55.0642,55188.0
2020-06-05 12:50:00,60.28,60.29,60.26,60.29,76643.0,55.0551,55.0642,55.0368,55.0642,76643.0
2020-06-05 13:00:00,60.28,60.3,60.2,60.21,46017.0,55.0551,55.0733,54.982,54.9911,46017.0
2020-06-05 13:10:00,60.2,60.21,60.12,60.15,63400.0,54.982,54.9911,54.9089,54.9363,63400.0
2020-06-05 13:20:00,60.16,60.2,60.16,60.2,26382.0,54.9455,54.982,54.9455,54.982,26382.0
2020-06-05 13:30:00,60.2,60.21,60.07,60.11,409204.0,54.982,54.9911,54.8633,54.8998,409204.0
2020-06-05 13:40:00,60.11,60.12,60.06,60.07,48597.0,54.8998,54.9089,54.8541,54.8633,48597.0
2020-06-05 13:50:00,60.07,60.09,60.04,60.07,50339.0,54.8633,54.8815,54.8359,54.8633,50339.0
2020-06-05 14:00:00,60.07,60.15,60.02,60.03,40899.0,54.8633,54.9363,54.8176,54.8267,40899.0
2020-06-05 14:10:00,60.04,60.06,59.98,60.0,38237.0,54.8359,54.8541,54.7811,54.7993,38237.0
2020-06-05 14:20:00,60.01,60.03,59.98,60.02,33163.0,54.8085,54.8267,54.7811,54.8176,33163.0
2020-06-05 14:30:00,60.02,60.07,59.84,60.05,138479.0,54.8176,54.8633,54.6532,54.845,138479.0
2020-06-05 14:40:00,60.09,60.11,60.0,60.01,34664.0,54.8815,54.8998,54.7993,54.8085,34664.0
2020-06-05 14:50:00,60.02,60.07,59.95,59.99,36802.0,54.8176,54.8633,54.7537,54.7902,36802.0
2020-06-05 15:00:00,59.99,60.03,59.92,59.93,65033.0,54.7902,54.8267,54.7263,54.7354,65033.0
2020-06-05 15:10:00,59.94,59.94,59.88,59.94,48155.0,54.7445,54.7445,54.6897,54.7445,48155.0
2020-06-05 15:20:00,59.94,60.01,59.92,60.0,112546.0,54.7445,54.8085,54.7263,54.7993,112546.0
2020-06-05 15:30:00,60.0,60.0,59.91,59.92,110651.0,54.7993,54.7993,54.7171,54.7263,110651.0
2020-06-05 15:40:00,59.93,59.95,59.84,59.91,165823.0,54.7354,54.7537,54.6532,54.7171,165823.0
2020-06-05 15:50:00,59.91,60.0,59.87,59.94,418153.0,54.7171,54.7993,54.6806,54.7445,418153.0
2020-06-08 09:30:00,59.69,59.79,59.58,59.61,168984.0,54.5162,54.6075,54.4157,54.4431,168984.0
2020-06-08 09:40:00,59.61,59.62,59.48,59.52,153241.0,54.4431,54.4523,54.3244,54.3609,153241.0
2020-06-08 09:50:00,59.52,59.57,59.47,59.54,60878.0,54.3609,54.4066,54.3153,54.3792,60878.0
2020-06-08 10:00:00,59.55,59.57,59.43,59.48,57869.0,54.3883,54.4066,54.2787,54.3244,57869.0
2020-06-08 10:10:00,59.48,59.49,59.32,59.32,290524.0,54.3244,54.3335,54.1783,54.1783,290524.0
2020-06-08 10:20:00,59.32,59.44,59.3,59.35,195098.0,54.1783,54.2879,54.16,54.2057,195098.0
2020-06-08 10:30:00,59.35,59.36,59.24,59.26,96118.0,54.2057,54.2148,54.1052,54.1235,96118.0
2020-06-08 10:40:00,59.27,59.44,59.27,59.43,51459.0,54.1326,54.2879,54.1326,54.2787,51459.0
2020-06-08 10:50:00,59.43,59.5,59.43,59.49,52905.0,54.2787,54.3427,54.2787,54.3335,52905.0
2020-06-08 11:00:00,59.49,59.5,59.42,59.46,83162.0,54.3335,54.3427,54.2696,54.3061,83162.0
2020-06-08 11:10:00,59.46,59.67,59.46,59.62,84886.0,54.3061,54.4979,54.3061,54.4523,84886.0
2020-06-08 11:20:00,59.63,59.66,59.55,59.64,59039.0,54.4614,54.4888,54.3883,54.4705,59039.0
2020-06-08 11:30:00,59.63,59.64,59.52,59.53,25227.0,54.4614,54.4705,54.3609,54.3701,25227.0
2020-06-08 11:40:00,59.54,59.59,59.53,59.56,70796.0,54.3792,54.4249,54.3701,54.3975,70796.0
2020-06-08 11:50:00,59.55,59.55,59.47,59.49,63386.0,54.3883,54.3883,54.3153,54.3335,63386.0
2020-06-08 12:00:00,59.5,59.6,59.48,59.59,46957.0,54.3427,54.434,54.3244,54.4249,46957.0
2020-06-08 12:10:00,59.59,59.59,59.44,59.51,77476.0,54.4249,54.4249,54.2879,54.3518,77476.0
2020-06-08 12:20:00,59.51,59.52,59.49,59.5,17891.0,54.3518,54.3609,54.3335,54.3427,17891.0
2020-06-08 12:30:00,59.5,59.54,59.5,59.51,16246.0,54.3427,54.3792,54.3427,54.3518,16246.0
2020-06-08 12:40:00,59.51,59.54,59.49,59.54,14296.0,54.3518,54.3792,54.3335,54.3792,14296.0
2020-06-08 12:50:00,59.54,59.57,59.54,59.55,10002.0,54.3792,54.4066,54.3792,54.3883,10002.0
2020-06-08 13:00:00,59.56,59.62,59.53,59.61,12246.0,54.3975,54.4523,54.3701,54.4431,12246.0
2020-06-08 13:10:00,59.61,59.68,59.61,59.68,64335.0,54.4431,54.5071,54.4431,54.5071,64335.0
2020-06-08 13:20:00,59.68,59.71,59.67,59.71,49547.0,54.5071,54.5345,54.4979,54.5345,49547.0
2020-06-08 13:30:00,59.71,59.81,59.65,59.8,83017.0,54.5345,54.6258,54.4797,54.6167,83017.0
2020-06-08 13:40:00,59.79,59.8,59.76,59.79,35819.0,54.6075,54.6167,54.5801,54.6075,35819.0
2020-06-08 13:50:00,59.8,59.85,59.79,59.84,52992.0,54.6167,54.6623,54.6075,54.6532,52992.0
2020-06-08 14:00:00,59.84,59.88,59.82,59.86,68550.0,54.6532,54.6897,54.6349,54.6715,68550.0
2020-06-08 14:10:00,59.86,59.91,59.86,59.87,57654.0,54.6715,54.7171,54.6715,54.6806,57654.0
2020-06-08 14:20:00,59.88,59.94,59.87,59.94,49028.0,54.6897,54.7445,54.6806,54.7445,49028.0
2020-06-08 14:30:00,59.94,59.99,59.91,59.99,79896.0,54.7445,54.7902,54.7171,54.7902,79896.0
2020-06-08 14:40:00,60.0,60.02,59.98,60.0,90803.0,54.7993,54.8176,54.7811,54.7993,90803.0
2020-06-08 14:50:00,60.01,60.03,60.0,60.03,63400.0,54.8085,54.8267,54.7993,54.8267,63400.0
2020-06-08 15:00:00,60.03,60.04,60.02,60.04,115922.0,54.8267,54.8359,54.8176,54.8359,115922.0
2020-06-08 15:10:00,60.04,60.05,60.03,60.04,98685.0,54.8359,54.845,54.8267,54.8359,98685.0
2020-06-08 15:20:00,60.05,60.11,60.04,60.08,204547.0,54.845,54.8998,54.8359,54.8724,204547.0
2020-06-08 15:30:00,60.08,60.17,60.07,60.17,164232.0,54.8724,54.9546,54.8633,54.9546,164232.0
2020-06-08 15:40:00,60.17,60.24,60.15,60.24,201943.0,54.9546,55.0185,54.9363,55.0185,201943.0
2020-06-08 15:50:00,60.26,60.32,60.16,60.23,384116.0,55.0368,55.0916,54.9455,55.0094,384116.0
2020-06-09 09:30:00,58.98,58.99,58.72,58.85,348165.0,53.8678,53.8769,53.6303,53.749,348165.0
2020-06-09 09:40:00,58.85,58.98,58.82,58.93,145005.0,53.749,53.8678,53.7216,53.8221,145005.0
2020-06-09 09:50:00,58.93,59.02,58.89,58.93,116384.0,53.8221,53.9043,53.7856,53.8221,116384.0
2020-06-09 10:00:00,58.94,58.96,58.85,58.89,61765.0,53.8312,53.8495,53.749,53.7856,61765.0
2020-06-09 10:10:00,58.9,58.91,58.78,58.91,127695.0,53.7947,53.8038,53.6851,53.8038,127695.0
2020-06-09 10:20:00,58.91,58.98,58.89,58.89,100761.0,53.8038,53.8678,53.7856,53.7856,100761.0
2020-06-09 10:30:00,58.89,58.99,58.88,58.96,73616.0,53.7856,53.8769,53.7764,53.8495,73616.0
2020-06-09 10:40:00,58.96,59.12,58.96,59.12,130006.0,53.8495,53.9956,53.8495,53.9956,130006.0
2020-06-09 10:50:00,59.11,59.24,59.1,59.16,131558.0,53.9865,54.1052,53.9774,54.0322,131558.0
2020-06-09 11:00:00,59.15,59.23,59.11,59.18,105565.0,54.023,54.0961,53.9865,54.0504,105565.0
2020-06-09 11:10:00,59.2,59.24,59.12,59.19,59582.0,54.0687,54.1052,53.9956,54.0596,59582.0
2020-06-09 11:20:00,59.2,59.27,59.19,59.2,91871.0,54.0687,54.1326,54.0596,54.0687,91871.0
2020-06-09 11:30:00,59.19,59.23,59.1,59.13,52848.0,54.0596,54.0961,53.9774,54.0048,52848.0
2020-06-09 11:40:00,59.13,59.2,59.11,59.16,55506.0,54.0048,54.0687,53.9865,54.0322,55506.0
2020-06-09 11:50:00,59.16,59.2,59.15,59.17,26712.0,54.0322,54.0687,54.023,54.0413,26712.0
2020-06-09 12:00:00,59.17,59.18,59.08,59.13,49761.0,54.0413,54.0504,53.9591,54.0048,49761.0
2020-06-09 12:10:00,59.13,59.15,59.11,59.14,44261.0,54.0048,54.023,53.9865,54.0139,44261.0
2020-06-09 12:20:00,59.15,59.18,59.13,59.15,63566.0,54.023,54.0504,54.0048,54.023,63566.0
2020-06-09 12:30:00,59.15,59.16,59.1,59.16,58322.0,54.023,54.0322,53.9774,54.0322,58322.0
2020-06-09 12:40:00,59.17,59.18,59.13,59.16,32158.0,54.0413,54.0504,54.0048,54.0322,32158.0
2020-06-09 12:50:00,59.15,59.19,59.12,59.18,13532.0,54.023,54.0596,53.9956,54.0504,13532.0
2020-06-09 13:00:00,59.17,59.23,59.17,59.2,17277.0,54.0413,54.0961,54.0413,54.0687,17277.0
2020-06-09 13:10:00,59.2,59.23,59.19,59.22,26980.0,54.0687,54.0961,54.0596,54.087,26980.0
2020-06-09 13:20:00,59.23,59.29,59.23,59.29,22986.0,54.0961,54.1509,54.0961,54.1509,22986.0
2020-06-09 13:30:00,59.28,59.31,59.26,59.28,20664.0,54.1418,54.1691,54.1235,54.1418,20664.0
2020-06-09 13:40:00,59.28,59.33,59.27,59.3,15700.0,54.1418,54.1874,54.1326,54.16,15700.0
2020-06-09 13:50:00,59.3,59.3,59.26,59.27,18833.0,54.16,54.16,54.1235,54.1326,18833.0
2020-06-09 14:00:00,59.27,59.28,59.21,59.23,20771.0,54.1326,54.1418,54.0778,54.0961,20771.0
2020-06-09 14:10:00,59.23,59.33,59.23,59.27,40021.0,54.0961,54.1874,54.0961,54.1326,40021.0
2020-06-09 14:20:00,59.27,59.28,59.21,59.23,22741.0,54.1326,54.1418,54.0778,54.0961,22741.0
2020-06-09 14:30:00,59.22,59.29,59.22,59.27,33873.0,54.087,54.1509,54.087,54.1326,33873.0
2020-06-09 14:40:00,59.28,59.34,59.27,59.33,44046.0,54.1418,54.1965,54.1326,54.1874,44046.0
2020-06-09 14:50:00,59.34,59.34,59.29,59.33,27700.0,54.1965,54.1965,54.1509,54.1874,27700.0
2020-06-09 15:00:00,59.33,59.36,59.3,59.36,39823.0,54.1874,54.2148,54.16,54.2148,39823.0
2020-06-09 15:10:00,59.35,59.43,59.32,59.43,99818.0,54.2057,54.2787,54.1783,54.2787,99818.0
2020-06-09 15:20:00,59.43,59.48,59.41,59.48,48057.0,54.2787,54.3244,54.2605,54.3244,48057.0
2020-06-09 15:30:00,59.47,59.48,59.37,59.44,86859.0,54.3153,54.3244,54.2239,54.2879,86859.0
2020-06-09 15:40:00,59.44,59.5,59.37,59.38,201226.0,54.2879,54.3427,54.2239,54.2331,201226.0
2020-06-09 15:50:00,59.38,59.41,59.29,59.36,319296.0,54.2331,54.2605,54.1509,54.2148,319296.0
2020-06-10 09:30:00,59.86,59.86,59.63,59.68,299166.0,54.6715,54.6715,54.4614,54.5071,299166.0
2020-06-10 09:40:00,59.68,59.68,59.54,59.66,191574.0,54.5071,54.5071,54.3792,54.4888,191574.0
2020-06-10 09:50:00,59.67,59.69,59.5,59.61,170305.0,54.4979,54.5162,54.3427,54.4431,170305.0
2020-06-10 10:00:00,59.62,59.65,59.45,59.57,187495.0,54.4523,54.4797,54.297,54.4066,187495.0
2020-06-10 10:10:00,59.56,59.56,59.39,59.51,144817.0,54.3975,54.3975,54.2422,54.3518,144817.0
2020-06-10 10:20:00,59.5,59.64,59.43,59.6,345564.0,54.3427,54.4705,54.2787,54.434,345564.0
2020-06-10 10:30:00,59.6,59.76,59.58,59.76,136445.0,54.434,54.5801,54.4157,54.5801,136445.0
2020-06-10 10:40:00,59.77,59.81,59.68,59.68,146309.0,54.5893,54.6258,54.5071,54.5071,146309.0
2020-06-10 10:50:00,59.69,59.7,59.41,59.45,143261.0,54.5162,54.5253,54.2605,54.297,143261.0
2020-06-10 11:00:00,59.43,59.58,59.41,59.51,70553.0,54.2787,54.4157,54.2605,54.3518,70553.0
2020-06-10 11:10:00,59.51,59.6,59.45,59.57,78444.0,54.3518,54.434,54.297,54.4066,78444.0
2020-06-10 11:20:00,59.56,59.59,59.52,59.52,59335.0,54.3975,54.4249,54.3609,54.3609,59335.0
2020-06-10 11:30:00,59.53,59.62,59.44,59.6,158183.0,54.3701,54.4523,54.2879,54.434,158183.0
2020-06-10 11:40:00,59.6,59.63,59.51,59.54,69288.0,54.434,54.4614,54.3518,54.3792,69288.0
2020-06-10 11:50:00,59.55,59.66,59.54,59.65,50826.0,54.3883,54.4888,54.3792,54.4797,50826.0
2020-06-10 12:00:00,59.64,59.7,59.62,59.63,128562.0,54.4705,54.5253,54.4523,54.4614,128562.0
2020-06-10 12:10:00,59.62,59.71,59.6,59.7,64929.0,54.4523,54.5345,54.434,54.5253,64929.0
2020-06-10 12:20:00,59.71,59.75,59.69,59.71,18333.0,54.5345,54.571,54.5162,54.5345,18333.0
2020-06-10 12:30:00,59.71,59.72,59.65,59.67,26314.0,54.5345,54.5436,54.4797,54.4979,26314.0
2020-06-10 12:40:00,59.68,59.75,59.66,59.73,26125.0,54.5071,54.571,54.4888,54.5527,26125.0
2020-06-10 12:50:00,59.73,59.77,59.73,59.74,21295.0,54.5527,54.5893,54.5527,54.5619,21295.0
2020-06-10 13:00:00,59.74,59.77,59.68,59.76,26839.0,54.5619,54.5893,54.5071,54.5801,26839.0
2020-06-10 13:10:00,59.76,59.77,59.73,59.75,10644.0,54.5801,54.5893,54.5527,54.571,10644.0
2020-06-10 13:20:00,59.74,59.77,59.73,59.75,32016.0,54.5619,54.5893,54.5527,54.571,32016.0
2020-06-10 13:30:00,59.74,59.78,59.73,59.73,46707.0,54.5619,54.5984,54.5527,54.5527,46707.0
2020-06-10 13:40:00,59.73,59.8,59.72,59.77,22205.0,54.5527,54.6167,54.5436,54.5893,22205.0
2020-06-10 13:50:00,59.77,59.77,59.64,59.67,54177.0,54.5893,54.5893,54.4705,54.4979,54177.0
2020-06-10 14:00:00,59.69,60.02,59.43,59.98,72621.0,54.5162,54.8176,54.2787,54.7811,72621.0
2020-06-10 14:10:00,59.99,60.26,59.99,60.22,112581.0,54.7902,55.0368,54.7902,55.0003,112581.0
2020-06-10 14:20:00,60.23,60.27,60.12,60.23,106445.0,55.0094,55.0459,54.9089,55.0094,106445.0
2020-06-10 14:30:00,60.22,60.25,59.97,59.97,87493.0,55.0003,55.0277,54.7719,54.7719,87493.0
2020-06-10 14:40:00,59.97,60.11,59.65,59.85,331862.0,54.7719,54.8998,54.4797,54.6623,331862.0
2020-06-10 14:50:00,59.83,59.9,59.64,59.86,264487.0,54.6441,54.708,54.4705,54.6715,264487.0
2020-06-10 15:00:00,59.85,59.92,59.6,59.88,219190.0,54.6623,54.7263,54.434,54.6897,219190.0
2020-06-10 15:10:00,59.88,59.98,59.79,59.94,222254.0,54.6897,54.7811,54.6075,54.7445,222254.0
2020-06-10 15:20:00,59.93,60.28,59.86,60.25,319233.0,54.7354,55.0551,54.6715,55.0277,319233.0
2020-06-10 15:30:00,60.25,60.27,60.09,60.26,190441.0,55.0277,55.0459,54.8815,55.0368,190441.0
2020-06-10 15:40:00,60.26,60.3,60.11,60.2,172827.0,55.0368,55.0733,54.8998,54.982,172827.0
2020-06-10 15:50:00,60.2,60.26,60.0,60.03,496274.0,54.982,55.0368,54.7993,54.8267,496274.0
2020-06-11 09:30:00,58.18,58.26,58.01,58.05,324363.0,53.1371,53.2102,52.9818,53.0184,324363.0
2020-06-11 09:40:00,58.04,58.29,58.0,58.22,203263.0,53.0092,53.2376,52.9727,53.1736,203263.0
2020-06-11 09:50:00,58.2,58.41,58.16,58.37,228010.0,53.1554,53.3472,53.1188,53.3106,228010.0
2020-06-11 10:00:00,58.37,58.42,58.21,58.3,162586.0,53.3106,53.3563,53.1645,53.2467,162586.0
2020-06-11 10:10:00,58.29,58.42,58.27,58.35,144696.0,53.2376,53.3563,53.2193,53.2924,144696.0
2020-06-11 10:20:00,58.35,58.41,58.22,58.22,119362.0,53.2924,53.3472,53.1736,53.1736,119362.0
2020-06-11 10:30:00,58.22,58.37,58.21,58.28,94968.0,53.1736,53.3106,53.1645,53.2284,94968.0
2020-06-11 10:40:00,58.28,58.29,58.1,58.13,130778.0,53.2284,53.2376,53.064,53.0914,130778.0
2020-06-11 10:50:00,58.12,58.17,58.03,58.06,85574.0,53.0823,53.128,53.0001,53.0275,85574.0
2020-06-11 11:00:00,58.05,58.1,57.96,58.02,124702.0,53.0184,53.064,52.9362,52.991,124702.0
2020-06-11 11:10:00,58.02,58.16,57.99,58.16,136429.0,52.991,53.1188,52.9636,53.1188,136429.0
2020-06-11 11:20:00,58.15,58.15,57.98,58.01,66380.0,53.1097,53.1097,52.9544,52.9818,66380.0
2020-06-11 11:30:00,58.0,58.04,57.95,57.96,110699.0,52.9727,53.0092,52.927,52.9362,110699.0
2020-06-11 11:40:00,57.96,57.97,57.82,57.85,112674.0,52.9362,52.9453,52.8083,52.8357,112674.0
2020-06-11 11:50:00,57.84,57.96,57.81,57.95,124122.0,52.8266,52.9362,52.7992,52.927,124122.0
2020-06-11 12:00:00,57.94,57.96,57.79,57.81,91400.0,52.9179,52.9362,52.7809,52.7992,91400.0
2020-06-11 12:10:00,57.82,57.84,57.58,57.62,90333.0,52.8083,52.8266,52.5891,52.6256,90333.0
2020-06-11 12:20:00,57.62,57.67,57.5,57.57,123476.0,52.6256,52.6713,52.516,52.58,123476.0
2020-06-11 12:30:00,57.56,57.77,57.55,57.69,102484.0,52.5708,52.7626,52.5617,52.6896,102484.0
2020-06-11 12:40:00,57.69,57.72,57.45,57.47,75322.0,52.6896,52.717,52.4704,52.4886,75322.0
2020-06-11 12:50:00,57.48,57.51,57.35,57.46,72631.0,52.4978,52.5252,52.379,52.4795,72631.0
2020-06-11 13:00:00,57.46,57.63,57.42,57.6,76315.0,52.4795,52.6348,52.443,52.6074,76315.0
2020-06-11 13:10:00,57.58,57.72,57.54,57.6,71732.0,52.5891,52.717,52.5526,52.6074,71732.0
2020-06-11 13:20:00,57.59,57.65,57.49,57.49,88422.0,52.5982,52.653,52.5069,52.5069,88422.0
2020-06-11 13:30:00,57.49,57.55,57.4,57.41,52977.0,52.5069,52.5617,52.4247,52.4338,52977.0
2020-06-11 13:40:00,57.42,57.43,57.27,57.33,183957.0,52.443,52.4521,52.306,52.3608,183957.0
2020-06-11 13:50:00,57.31,57.43,57.25,57.38,140436.0,52.3425,52.4521,52.2877,52.4064,140436.0
2020-06-11 14:00:00,57.36,57.36,57.16,57.29,88882.0,52.3882,52.3882,52.2055,52.3242,88882.0
2020-06-11 14:10:00,57.28,57.32,57.22,57.24,88349.0,52.3151,52.3516,52.2603,52.2786,88349.0
2020-06-11 14:20:00,57.23,57.32,57.22,57.25,61815.0,52.2694,52.3516,52.2603,52.2877,61815.0
2020-06-11 14:30:00,57.26,57.28,56.98,57.02,111133.0,52.2968,52.3151,52.0411,52.0776,111133.0
2020-06-11 14:40:00,57.01,57.04,56.92,56.94,84844.0,52.0685,52.0959,51.9863,52.0046,84844.0
2020-06-11 14:50:00,56.93,56.96,56.76,56.86,96862.0,51.9954,52.0228,51.8402,51.9315,96862.0
2020-06-11 15:00:00,56.86,57.02,56.79,56.98,146806.0,51.9315,52.0776,51.8676,52.0411,146806.0
2020-06-11 15:10:00,56.98,57.02,56.78,56.85,160637.0,52.0411,52.0776,51.8584,51.9224,160637.0
2020-06-11 15:20:00,56.85,56.86,56.71,56.81,119727.0,51.9224,51.9315,51.7945,51.8858,119727.0
2020-06-11 15:30:00,56.8,56.87,56.72,56.84,187735.0,51.8767,51.9406,51.8036,51.9132,187735.0
2020-06-11 15:40:00,56.84,57.06,56.82,56.85,320324.0,51.9132,52.1142,51.895,51.9224,320324.0
2020-06-11 15:50:00,56.84,56.85,56.67,56.71,508593.0,51.9132,51.9224,51.758,51.7945,508593.0
2020-06-12 09:30:00,57.67,57.79,57.54,57.73,348208.0,52.6713,52.7809,52.5526,52.7261,348208.0
2020-06-12 09:40:00,57.73,57.89,57.69,57.69,319073.0,52.7261,52.8722,52.6896,52.6896,319073.0
2020-06-12 09:50:00,57.7,57.78,57.59,57.6,291920.0,52.6987,52.7718,52.5982,52.6074,291920.0
2020-06-12 10:00:00,57.6,57.75,57.6,57.67,146956.0,52.6074,52.7444,52.6074,52.6713,146956.0
2020-06-12 10:10:00,57.65,57.71,57.53,57.54,195948.0,52.653,52.7078,52.5434,52.5526,195948.0
2020-06-12 10:20:00,57.55,57.64,57.43,57.43,105189.0,52.5617,52.6439,52.4521,52.4521,105189.0
2020-06-12 10:30:00,57.43,57.49,57.31,57.31,131650.0,52.4521,52.5069,52.3425,52.3425,131650.0
2020-06-12 10:40:00,57.31,57.52,57.31,57.43,147580.0,52.3425,52.5343,52.3425,52.4521,147580.0
2020-06-12 10:50:00,57.43,57.43,56.97,56.97,190383.0,52.4521,52.4521,52.032,52.032,190383.0
2020-06-12 11:00:00,56.98,57.2,56.82,57.17,205860.0,52.0411,52.242,51.895,52.2146,205860.0
2020-06-12 11:10:00,57.18,57.18,56.77,56.77,207862.0,52.2238,52.2238,51.8493,51.8493,207862.0
2020-06-12 11:20:00,56.77,57.11,56.76,57.04,150342.0,51.8493,52.1598,51.8402,52.0959,150342.0
2020-06-12 11:30:00,57.04,57.39,56.97,57.34,137341.0,52.0959,52.4156,52.032,52.3699,137341.0
2020-06-12 11:40:00,57.34,57.35,57.13,57.29,107531.0,52.3699,52.379,52.1781,52.3242,107531.0
2020-06-12 11:50:00,57.28,57.52,57.21,57.52,113835.0,52.3151,52.5343,52.2512,52.5343,113835.0
2020-06-12 12:00:00,57.51,57.6,57.42,57.51,106097.0,52.5252,52.6074,52.443,52.5252,106097.0
2020-06-12 12:10:00,57.52,57.52,57.36,57.48,39606.0,52.5343,52.5343,52.3882,52.4978,39606.0
2020-06-12 12:20:00,57.47,57.49,57.25,57.34,51620.0,52.4886,52.5069,52.2877,52.3699,51620.0
2020-06-12 12:30:00,57.34,57.34,57.15,57.21,105852.0,52.3699,52.3699,52.1964,52.2512,105852.0
2020-06-12 12:40:00,57.21,57.31,57.1,57.12,69710.0,52.2512,52.3425,52.1507,52.169,69710.0
2020-06-12 12:50:00,57.12,57.31,57.11,57.26,62907.0,52.169,52.3425,52.1598,52.2968,62907.0
2020-06-12 13:00:00,57.27,57.3,57.02,57.11,64017.0,52.306,52.3334,52.0776,52.1598,64017.0
2020-06-12 13:10:00,57.11,57.14,56.97,57.0,69322.0,52.1598,52.1872,52.032,52.0594,69322.0
2020-06-12 13:20:00,56.99,57.11,56.91,56.93,75616.0,52.0502,52.1598,51.9772,51.9954,75616.0
2020-06-12 13:30:00,56.93,56.98,56.7,56.76,100693.0,51.9954,52.0411,51.7854,51.8402,100693.0
2020-06-12 13:40:00,56.76,56.88,56.6,56.64,108518.0,51.8402,51.9498,51.694,51.7306,108518.0
2020-06-12 13:50:00,56.66,56.83,56.58,56.64,71420.0,51.7488,51.9041,51.6758,51.7306,71420.0
2020-06-12 14:00:00,56.64,56.85,56.61,56.68,102492.0,51.7306,51.9224,51.7032,51.7671,102492.0
2020-06-12 14:10:00,56.68,56.95,56.68,56.8,105170.0,51.7671,52.0137,51.7671,51.8767,105170.0
2020-06-12 14:20:00,56.8,56.92,56.74,56.92,49493.0,51.8767,51.9863,51.8219,51.9863,49493.0
2020-06-12 14:30:00,56.92,57.15,56.91,56.95,95981.0,51.9863,52.1964,51.9772,52.0137,95981.0
2020-06-12 14:40:00,56.95,57.07,56.8,56.98,51044.0,52.0137,52.1233,51.8767,52.0411,51044.0
2020-06-12 14:50:00,56.98,57.13,56.94,57.11,49278.0,52.0411,52.1781,52.0046,52.1598,49278.0
2020-06-12 15:00:00,57.11,57.33,57.1,57.24,103228.0,52.1598,52.3608,52.1507,52.2786,103228.0
2020-06-12 15:10:00,57.24,57.35,57.16,57.26,151885.0,52.2786,52.379,52.2055,52.2968,151885.0
2020-06-12 15:20:00,57.25,57.28,57.04,57.13,77509.0,52.2877,52.3151,52.0959,52.1781,77509.0
2020-06-12 15:30:00,57.13,57.3,57.06,57.22,139226.0,52.1781,52.3334,52.1142,52.2603,139226.0
2020-06-12 15:40:00,57.24,57.4,57.22,57.4,130848.0,52.2786,52.4247,52.2603,52.4247,130848.0
2020-06-12 15:50:00,57.4,57.52,57.38,57.44,281873.0,52.4247,52.5343,52.4064,52.4612,281873.0
2020-06-15 09:30:00,54.47,54.55,54.08,54.42,365157.0,49.7487,49.8217,49.3925,49.703,365157.0
2020-06-15 09:40:00,54.41,54.54,54.34,54.42,111265.0,49.6939,49.8126,49.6299,49.703,111265.0
2020-06-15 09:50:00,54.42,54.67,54.4,54.55,244378.0,49.703,49.9313,49.6847,49.8217,244378.0
2020-06-15 10:00:00,54.54,54.68,54.5,54.64,215368.0,49.8126,49.9405,49.7761,49.9039,215368.0
2020-06-15 10:10:00,54.63,54.66,54.51,54.57,240256.0,49.8948,49.9222,49.7852,49.84,240256.0
2020-06-15 10:20:00,54.57,54.58,54.39,54.4,210632.0,49.84,49.8491,49.6756,49.6847,210632.0
2020-06-15 10:30:00,54.4,54.54,54.38,54.46,206860.0,49.6847,49.8126,49.6665,49.7395,206860.0
2020-06-15 10:40:00,54.46,54.67,54.39,54.66,211020.0,49.7395,49.9313,49.6756,49.9222,211020.0
2020-06-15 10:50:00,54.65,54.75,54.58,54.6,101980.0,49.9131,50.0044,49.8491,49.8674,101980.0
2020-06-15 11:00:00,54.61,54.83,54.59,54.82,74415.0,49.8765,50.0775,49.8583,50.0683,74415.0
2020-06-15 11:10:00,54.82,54.84,54.66,54.7,78125.0,50.0683,50.0866,49.9222,49.9587,78125.0
2020-06-15 11:20:00,54.71,54.82,54.64,54.66,49160.0,49.9679,50.0683,49.9039,49.9222,49160.0
2020-06-15 11:30:00,54.66,54.77,54.62,54.75,40155.0,49.9222,50.0227,49.8857,50.0044,40155.0
2020-06-15 11:40:00,54.75,54.77,54.55,54.59,65171.0,50.0044,50.0227,49.8217,49.8583,65171.0
2020-06-15 11:50:00,54.59,54.71,54.54,54.67,35713.0,49.8583,49.9679,49.8126,49.9313,35713.0
2020-06-15 12:00:00,54.67,54.91,54.64,54.89,96718.0,49.9313,50.1505,49.9039,50.1323,96718.0
2020-06-15 12:10:00,54.88,55.01,54.87,54.99,105465.0,50.1231,50.2419,50.114,50.2236,105465.0
2020-06-15 12:20:00,54.98,55.04,54.97,54.99,43163.0,50.2145,50.2693,50.2053,50.2236,43163.0
2020-06-15 12:30:00,54.98,55.06,54.94,55.05,48728.0,50.2145,50.2875,50.1779,50.2784,48728.0
2020-06-15 12:40:00,55.05,55.15,55.02,55.12,44983.0,50.2784,50.3697,50.251,50.3423,44983.0
2020-06-15 12:50:00,55.12,55.17,55.08,55.17,41758.0,50.3423,50.388,50.3058,50.388,41758.0
2020-06-15 13:00:00,55.18,55.24,55.13,55.23,55069.0,50.3971,50.4519,50.3515,50.4428,55069.0
2020-06-15 13:10:00,55.23,55.29,55.19,55.21,49226.0,50.4428,50.4976,50.4063,50.4245,49226.0
2020-06-15 13:20:00,55.21,55.25,55.14,55.15,40287.0,50.4245,50.4611,50.3606,50.3697,40287.0
2020-06-15 13:30:00,55.15,55.27,55.1,55.25,125347.0,50.3697,50.4793,50.3241,50.4611,125347.0
2020-06-15 13:40:00,55.24,55.26,55.13,55.13,49476.0,50.4519,50.4702,50.3515,50.3515,49476.0
2020-06-15 13:50:00,55.15,55.25,55.14,55.16,70093.0,50.3697,50.4611,50.3606,50.3789,70093.0
2020-06-15 14:00:00,55.18,55.62,55.17,55.55,197467.0,50.3971,50.799,50.388,50.7351,197467.0
2020-06-15 14:10:00,55.55,55.76,55.52,55.73,122455.0,50.7351,50.9269,50.7077,50.8995,122455.0
2020-06-15 14:20:00,55.73,55.76,55.65,55.69,82306.0,50.8995,50.9269,50.8264,50.8629,82306.0
2020-06-15 14:30:00,55.72,55.75,55.56,55.61,93388.0,50.8903,50.9177,50.7442,50.7899,93388.0
2020-06-15 14:40:00,55.62,55.63,55.5,55.57,62773.0,50.799,50.8081,50.6894,50.7533,62773.0
2020-06-15 14:50:00,55.58,55.58,55.47,55.5,55222.0,50.7625,50.7625,50.662,50.6894,55222.0
2020-06-15 15:00:00,55.5,55.64,55.49,55.6,82973.0,50.6894,50.8173,50.6803,50.7807,82973.0
2020-06-15 15:10:00,55.6,55.65,55.58,55.59,191394.0,50.7807,50.8264,50.7625,50.7716,191394.0
2020-06-15 15:20:00,55.59,55.63,55.48,55.49,173618.0,50.7716,50.8081,50.6711,50.6803,173618.0
2020-06-15 15:30:00,55.49,55.51,55.35,55.41,129607.0,50.6803,50.6985,50.5524,50.6072,129607.0
2020-06-15 15:40:00,55.41,55.51,55.36,55.46,90806.0,50.6072,50.6985,50.5615,50.6529,90806.0
2020-06-15 15:50:00,55.46,55.52,55.39,55.49,347304.0,50.6529,50.7077,50.5889,50.6803,347304.0
2020-06-16 09:30:00,57.57,57.75,57.34,57.47,516176.0,52.58,52.7444,52.3699,52.4886,516176.0
2020-06-16 09:40:00,57.48,57.51,57.33,57.34,290971.0,52.4978,52.5252,52.3608,52.3699,290971.0
2020-06-16 09:50:00,57.34,57.47,57.28,57.41,176233.0,52.3699,52.4886,52.3151,52.4338,176233.0
2020-06-16 10:00:00,57.42,57.5,57.37,57.41,146949.0,52.443,52.516,52.3973,52.4338,146949.0
2020-06-16 10:10:00,57.42,57.45,57.33,57.34,154758.0,52.443,52.4704,52.3608,52.3699,154758.0
2020-06-16 10:20:00,57.33,57.41,57.21,57.38,128714.0,52.3608,52.4338,52.2512,52.4064,128714.0
2020-06-16 10:30:00,57.38,57.4,57.02,57.11,208711.0,52.4064,52.4247,52.0776,52.1598,208711.0
2020-06-16 10:40:00,57.11,57.11,56.93,57.07,170163.0,52.1598,52.1598,51.9954,52.1233,170163.0
2020-06-16 10:50:00,57.07,57.07,56.31,56.32,376239.0,52.1233,52.1233,51.4292,51.4383,376239.0
2020-06-16 11:00:00,56.3,56.8,56.12,56.58,338938.0,51.42,51.8767,51.2557,51.6758,338938.0
2020-06-16 11:10:00,56.59,56.79,56.39,56.69,171844.0,51.6849,51.8676,51.5022,51.7762,171844.0
2020-06-16 11:20:00,56.68,56.84,56.68,56.73,151658.0,51.7671,51.9132,51.7671,51.8128,151658.0
2020-06-16 11:30:00,56.73,56.89,56.64,56.7,75252.0,51.8128,51.9589,51.7306,51.7854,75252.0
2020-06-16 11:40:00,56.7,56.86,56.66,56.85,65327.0,51.7854,51.9315,51.7488,51.9224,65327.0
2020-06-16 11:50:00,56.86,56.93,56.63,56.7,87069.0,51.9315,51.9954,51.7214,51.7854,87069.0
2020-06-16 12:00:00,56.71,56.74,56.57,56.62,63507.0,51.7945,51.8219,51.6666,51.7123,63507.0
2020-06-16 12:10:00,56.62,56.75,56.57,56.73,54837.0,51.7123,51.831,51.6666,51.8128,54837.0
2020-06-16 12:20:00,56.74,56.83,56.72,56.83,41853.0,51.8219,51.9041,51.8036,51.9041,41853.0
2020-06-16 12:30:00,56.83,57.03,56.82,56.98,69440.0,51.9041,52.0868,51.895,52.0411,69440.0
2020-06-16 12:40:00,56.99,57.04,56.95,56.96,86652.0,52.0502,52.0959,52.0137,52.0228,86652.0
2020-06-16 12:50:00,56.96,56.98,56.86,56.88,78474.0,52.0228,52.0411,51.9315,51.9498,78474.0
2020-06-16 13:00:00,56.88,56.93,56.83,56.86,109793.0,51.9498,51.9954,51.9041,51.9315,109793.0
2020-06-16 13:10:00,56.86,56.91,56.85,56.9,55021.0,51.9315,51.9772,51.9224,51.968,55021.0
2020-06-16 13:20:00,56.9,56.97,56.85,56.94,74979.0,51.968,52.032,51.9224,52.0046,74979.0
2020-06-16 13:30:00,56.92,56.93,56.76,56.77,53402.0,51.9863,51.9954,51.8402,51.8493,53402.0
2020-06-16 13:40:00,56.77,56.87,56.77,56.8,66500.0,51.8493,51.9406,51.8493,51.8767,66500.0
2020-06-16 13:50:00,56.8,56.82,56.62,56.69,73560.0,51.8767,51.895,51.7123,51.7762,73560.0
2020-06-16 14:00:00,56.69,56.79,56.69,56.72,90900.0,51.7762,51.8676,51.7762,51.8036,90900.0
2020-06-16 14:10:00,56.72,56.88,56.71,56.78,104648.0,51.8036,51.9498,51.7945,51.8584,104648.0
2020-06-16 14:20:00,56.79,56.8,56.51,56.75,104715.0,51.8676,51.8767,51.6118,51.831,104715.0
2020-06-16 14:30:00,56.75,56.87,56.75,56.78,65424.0,51.831,51.9406,51.831,51.8584,65424.0
2020-06-16 14:40:00,56.78,56.85,56.69,56.79,380134.0,51.8584,51.9224,51.7762,51.8676,380134.0
2020-06-16 14:50:00,56.79,56.82,56.72,56.77,38112.0,51.8676,51.895,51.8036,51.8493,38112.0
2020-06-16 15:00:00,56.76,56.78,56.62,56.64,59361.0,51.8402,51.8584,51.7123,51.7306,59361.0
2020-06-16 15:10:00,56.64,56.7,56.51,56.53,87351.0,51.7306,51.7854,51.6118,51.6301,87351.0
2020-06-16 15:20:00,56.53,56.75,56.53,56.72,108432.0,51.6301,51.831,51.6301,51.8036,108432.0
2020-06-16 15:30:00,56.72,56.83,56.68,56.72,103791.0,51.8036,51.9041,51.7671,51.8036,103791.0
2020-06-16 15:40:00,56.72,56.77,56.58,56.65,184943.0,51.8036,51.8493,51.6758,51.7397,184943.0
2020-06-16 15:50:00,56.64,56.79,56.59,56.79,515776.0,51.7306,51.8676,51.6849,51.8676,515776.0
2020-06-17 09:30:00,57.33,57.45,57.21,57.42,320601.0,52.3608,52.4704,52.2512,52.443,320601.0
2020-06-17 09:40:00,57.43,57.58,57.4,57.57,229507.0,52.4521,52.5891,52.4247,52.58,229507.0
2020-06-17 09:50:00,57.57,57.63,57.35,57.43,205107.0,52.58,52.6348,52.379,52.4521,205107.0
2020-06-17 10:00:00,57.42,57.52,57.39,57.49,68521.0,52.443,52.5343,52.4156,52.5069,68521.0
2020-06-17 10:10:00,57.49,57.54,57.28,57.31,124755.0,52.5069,52.5526,52.3151,52.3425,124755.0
2020-06-17 10:20:00,57.32,57.38,57.26,57.29,95080.0,52.3516,52.4064,52.2968,52.3242,95080.0
2020-06-17 10:30:00,57.3,57.43,57.21,57.41,164820.0,52.3334,52.4521,52.2512,52.4338,164820.0
2020-06-17 10:40:00,57.41,57.46,57.35,57.45,55951.0,52.4338,52.4795,52.379,52.4704,55951.0
2020-06-17 10:50:00,57.45,57.58,57.43,57.51,81281.0,52.4704,52.5891,52.4521,52.5252,81281.0
2020-06-17 11:00:00,57.5,57.52,57.42,57.42,168548.0,52.516,52.5343,52.443,52.443,168548.0
2020-06-17 11:10:00,57.42,57.46,57.26,57.28,167452.0,52.443,52.4795,52.2968,52.3151,167452.0
2020-06-17 11:20:00,57.28,57.28,57.18,57.22,89374.0,52.3151,52.3151,52.2238,52.2603,89374.0
2020-06-17 11:30:00,57.21,57.27,57.19,57.24,15802.0,52.2512,52.306,52.2329,52.2786,15802.0
2020-06-17 11:40:00,57.24,57.31,57.24,57.26,45652.0,52.2786,52.3425,52.2786,52.2968,45652.0
2020-06-17 11:50:00,57.27,57.34,57.26,57.31,30781.0,52.306,52.3699,52.2968,52.3425,30781.0
2020-06-17 12:00:00,57.3,57.33,57.29,57.32,25964.0,52.3334,52.3608,52.3242,52.3516,25964.0
2020-06-17 12:10:00,57.32,57.32,57.19,57.19,48336.0,52.3516,52.3516,52.2329,52.2329,48336.0
2020-06-17 12:20:00,57.2,57.2,57.11,57.16,120751.0,52.242,52.242,52.1598,52.2055,120751.0
2020-06-17 12:30:00,57.16,57.3,57.16,57.28,24500.0,52.2055,52.3334,52.2055,52.3151,24500.0
2020-06-17 12:40:00,57.28,57.31,57.25,57.28,13891.0,52.3151,52.3425,52.2877,52.3151,13891.0
2020-06-17 12:50:00,57.28,57.31,57.26,57.3,35798.0,52.3151,52.3425,52.2968,52.3334,35798.0
2020-06-17 13:00:00,57.31,57.37,57.31,57.34,14450.0,52.3425,52.3973,52.3425,52.3699,14450.0
2020-06-17 13:10:00,57.34,57.35,57.28,57.28,23979.0,52.3699,52.379,52.3151,52.3151,23979.0
2020-06-17 13:20:00,57.29,57.35,57.29,57.33,19033.0,52.3242,52.379,52.3242,52.3608,19033.0
2020-06-17 13:30:00,57.33,57.41,57.31,57.41,110406.0,52.3608,52.4338,52.3425,52.4338,110406.0
2020-06-17 13:40:00,57.41,57.46,57.4,57.46,226286.0,52.4338,52.4795,52.4247,52.4795,226286.0
2020-06-17 13:50:00,57.46,57.48,57.43,57.45,262735.0,52.4795,52.4978,52.4521,52.4704,262735.0
2020-06-17 14:00:00,57.44,57.48,57.39,57.48,148038.0,52.4612,52.4978,52.4156,52.4978,148038.0
2020-06-17 14:10:00,57.48,57.5,57.45,57.48,135612.0,52.4978,52.516,52.4704,52.4978,135612.0
2020-06-17 14:20:00,57.49,57.57,57.48,57.57,176473.0,52.5069,52.58,52.4978,52.58,176473.0
2020-06-17 14:30:00,57.57,57.58,57.52,57.54,305718.0,52.58,52.5891,52.5343,52.5526,305718.0
2020-06-17 14:40:00,57.54,57.59,57.51,57.52,30145.0,52.5526,52.5982,52.5252,52.5343,30145.0
2020-06-17 14:50:00,57.53,57.59,57.47,57.47,48039.0,52.5434,52.5982,52.4886,52.4886,48039.0
2020-06-17 15:00:00,57.47,57.52,57.43,57.48,150337.0,52.4886,52.5343,52.4521,52.4978,150337.0
2020-06-17 15:10:00,57.48,57.51,57.4,57.42,73824.0,52.4978,52.5252,52.4247,52.443,73824.0
2020-06-17 15:20:00,57.42,57.45,57.3,57.38,47972.0,52.443,52.4704,52.3334,52.4064,47972.0
2020-06-17 15:30:00,57.38,57.45,57.33,57.41,99612.0,52.4064,52.4704,52.3608,52.4338,99612.0
2020-06-17 15:40:00,57.41,57.41,57.29,57.32,92117.0,52.4338,52.4338,52.3242,52.3516,92117.0
2020-06-17 15:50:00,57.31,57.44,57.31,57.38,310838.0,52.3425,52.4612,52.3425,52.4064,310838.0
2020-06-18 09:30:00,57.09,57.26,57.01,57.22,194205.0,52.1416,52.2968,52.0685,52.2603,194205.0
2020-06-18 09:40:00,57.22,57.37,57.18,57.37,225538.0,52.2603,52.3973,52.2238,52.3973,225538.0
2020-06-18 09:50:00,57.36,57.37,57.15,57.17,274201.0,52.3882,52.3973,52.1964,52.2146,274201.0
2020-06-18 10:00:00,57.18,57.31,57.18,57.29,169957.0,52.2238,52.3425,52.2238,52.3242,169957.0
2020-06-18 10:10:00,57.29,57.33,57.27,57.31,64830.0,52.3242,52.3608,52.306,52.3425,64830.0
2020-06-18 10:20:00,57.31,57.32,57.21,57.26,139609.0,52.3425,52.3516,52.2512,52.2968,139609.0
2020-06-18 10:30:00,57.27,57.37,57.1,57.26,179458.0,52.306,52.3973,52.1507,52.2968,179458.0
2020-06-18 10:40:00,57.26,57.32,57.22,57.27,70723.0,52.2968,52.3516,52.2603,52.306,70723.0
2020-06-18 10:50:00,57.27,57.38,57.18,57.36,93777.0,52.306,52.4064,52.2238,52.3882,93777.0
2020-06-18 11:00:00,57.37,57.42,57.33,57.36,63881.0,52.3973,52.443,52.3608,52.3882,63881.0
2020-06-18 11:10:00,57.36,57.42,57.35,57.39,24382.0,52.3882,52.443,52.379,52.4156,24382.0
2020-06-18 11:20:00,57.37,57.4,57.33,57.37,57752.0,52.3973,52.4247,52.3608,52.3973,57752.0
2020-06-18 11:30:00,57.36,57.4,57.21,57.22,55829.0,52.3882,52.4247,52.2512,52.2603,55829.0
2020-06-18 11:40:00,57.22,57.27,57.21,57.23,32182.0,52.2603,52.306,52.2512,52.2694,32182.0
2020-06-18 11:50:00,57.25,57.25,57.08,57.11,70975.0,52.2877,52.2877,52.1324,52.1598,70975.0
2020-06-18 12:00:00,57.11,57.14,57.08,57.14,19099.0,52.1598,52.1872,52.1324,52.1872,19099.0
2020-06-18 12:10:00,57.13,57.16,57.12,57.12,22300.0,52.1781,52.2055,52.169,52.169,22300.0
2020-06-18 12:20:00,57.12,57.21,57.12,57.2,37729.0,52.169,52.2512,52.169,52.242,37729.0
2020-06-18 12:30:00,57.19,57.21,57.13,57.14,24097.0,52.2329,52.2512,52.1781,52.1872,24097.0
2020-06-18 12:40:00,57.15,57.15,57.11,57.15,21623.0,52.1964,52.1964,52.1598,52.1964,21623.0
2020-06-18 12:50:00,57.15,57.21,57.13,57.19,56656.0,52.1964,52.2512,52.1781,52.2329,56656.0
2020-06-18 13:00:00,57.19,57.22,57.15,57.18,35687.0,52.2329,52.2603,52.1964,52.2238,35687.0
2020-06-18 13:10:00,57.18,57.22,57.17,57.21,39291.0,52.2238,52.2603,52.2146,52.2512,39291.0
2020-06-18 13:20:00,57.21,57.23,57.18,57.22,52290.0,52.2512,52.2694,52.2238,52.2603,52290.0
2020-06-18 13:30:00,57.23,57.28,57.21,57.28,26488.0,52.2694,52.3151,52.2512,52.3151,26488.0
2020-06-18 13:40:00,57.28,57.28,57.23,57.25,24163.0,52.3151,52.3151,52.2694,52.2877,24163.0
2020-06-18 13:50:00,57.25,57.26,57.23,57.26,36070.0,52.2877,52.2968,52.2694,52.2968,36070.0
2020-06-18 14:00:00,57.26,57.26,57.14,57.18,133757.0,52.2968,52.2968,52.1872,52.2238,133757.0
2020-06-18 14:10:00,57.18,57.23,57.15,57.22,42007.0,52.2238,52.2694,52.1964,52.2603,42007.0
2020-06-18 14:20:00,57.21,57.23,57.19,57.2,26585.0,52.2512,52.2694,52.2329,52.242,26585.0
2020-06-18 14:30:00,57.2,57.26,57.15,57.25,56112.0,52.242,52.2968,52.1964,52.2877,56112.0
2020-06-18 14:40:00,57.25,57.25,57.17,57.19,29918.0,52.2877,52.2877,52.2146,52.2329,29918.0
2020-06-18 14:50:00,57.2,57.23,57.15,57.15,31723.0,52.242,52.2694,52.1964,52.1964,31723.0
2020-06-18 15:00:00,57.16,57.16,57.08,57.11,47088.0,52.2055,52.2055,52.1324,52.1598,47088.0
2020-06-18 15:10:00,57.12,57.12,57.07,57.12,51224.0,52.169,52.169,52.1233,52.169,51224.0
2020-06-18 15:20:00,57.11,57.15,57.1,57.15,32697.0,52.1598,52.1964,52.1507,52.1964,32697.0
2020-06-18 15:30:00,57.15,57.18,57.11,57.17,53346.0,52.1964,52.2238,52.1598,52.2146,53346.0
2020-06-18 15:40:00,57.17,57.17,57.11,57.14,28436.0,52.2146,52.2146,52.1598,52.1872,28436.0
2020-06-18 15:50:00,57.14,57.27,57.12,57.23,256992.0,52.1872,52.306,52.169,52.2694,256992.0
2020-06-19 09:30:00,57.78,57.93,57.62,57.68,243592.0,52.7718,52.9088,52.6256,52.6804,243592.0
2020-06-19 09:40:00,57.7,57.72,57.57,57.65,107689.0,52.6987,52.717,52.58,52.653,107689.0
2020-06-19 09:50:00,57.65,57.67,57.52,57.56,94948.0,52.653,52.6713,52.5343,52.5708,94948.0
2020-06-19 10:00:00,57.57,57.69,57.55,57.68,94452.0,52.58,52.6896,52.5617,52.6804,94452.0
2020-06-19 10:10:00,57.68,57.71,57.63,57.7,177682.0,52.6804,52.7078,52.6348,52.6987,177682.0
2020-06-19 10:20:00,57.7,57.71,57.65,57.67,91385.0,52.6987,52.7078,52.653,52.6713,91385.0
2020-06-19 10:30:00,57.67,57.67,57.55,57.6,124963.0,52.6713,52.6713,52.5617,52.6074,124963.0
2020-06-19 10:40:00,57.6,57.61,57.5,57.57,131048.0,52.6074,52.6165,52.516,52.58,131048.0
2020-06-19 10:50:00,57.57,57.6,57.5,57.53,146327.0,52.58,52.6074,52.516,52.5434,146327.0
2020-06-19 11:00:00,57.55,57.64,57.55,57.6,89507.0,52.5617,52.6439,52.5617,52.6074,89507.0
2020-06-19 11:10:00,57.6,57.65,57.53,57.54,32171.0,52.6074,52.653,52.5434,52.5526,32171.0
2020-06-19 11:20:00,57.54,57.62,57.47,57.59,82278.0,52.5526,52.6256,52.4886,52.5982,82278.0
2020-06-19 11:30:00,57.58,57.61,57.47,57.5,67629.0,52.5891,52.6165,52.4886,52.516,67629.0
2020-06-19 11:40:00,57.51,57.53,57.41,57.5,65085.0,52.5252,52.5434,52.4338,52.516,65085.0
2020-06-19 11:50:00,57.5,57.5,57.43,57.44,9234.0,52.516,52.516,52.4521,52.4612,9234.0
2020-06-19 12:00:00,57.45,57.46,57.25,57.28,112188.0,52.4704,52.4795,52.2877,52.3151,112188.0
2020-06-19 12:10:00,57.27,57.31,56.86,56.87,77257.0,52.306,52.3425,51.9315,51.9406,77257.0
2020-06-19 12:20:00,56.87,56.98,56.82,56.98,140413.0,51.9406,52.0411,51.895,52.0411,140413.0
2020-06-19 12:30:00,56.99,57.1,56.97,57.04,86732.0,52.0502,52.1507,52.032,52.0959,86732.0
2020-06-19 12:40:00,57.04,57.08,56.98,57.04,446890.0,52.0959,52.1324,52.0411,52.0959,446890.0
2020-06-19 12:50:00,57.04,57.17,57.03,57.15,155668.0,52.0959,52.2146,52.0868,52.1964,155668.0
2020-06-19 13:00:00,57.14,57.15,57.04,57.04,27241.0,52.1872,52.1964,52.0959,52.0959,27241.0
2020-06-19 13:10:00,57.04,57.11,56.96,56.98,43511.0,52.0959,52.1598,52.0228,52.0411,43511.0
2020-06-19 13:20:00,56.97,56.99,56.88,56.91,17670.0,52.032,52.0502,51.9498,51.9772,17670.0
2020-06-19 13:30:00,56.89,56.97,56.85,56.96,40939.0,51.9589,52.032,51.9224,52.0228,40939.0
2020-06-19 13:40:00,56.97,57.03,56.92,56.99,217632.0,52.032,52.0868,51.9863,52.0502,217632.0
2020-06-19 13:50:00,56.99,57.02,56.87,56.89,63022.0,52.0502,52.0776,51.9406,51.9589,63022.0
2020-06-19 14:00:00,56.89,56.99,56.82,56.89,102061.0,51.9589,52.0502,51.895,51.9589,102061.0
2020-06-19 14:10:00,56.86,56.91,56.79,56.83,39549.0,51.9315,51.9772,51.8676,51.9041,39549.0
2020-06-19 14:20:00,56.82,56.92,56.81,56.83,21066.0,51.895,51.9863,51.8858,51.9041,21066.0
2020-06-19 14:30:00,56.82,56.97,56.78,56.94,27316.0,51.895,52.032,51.8584,52.0046,27316.0
2020-06-19 14:40:00,56.92,56.99,56.9,56.92,28946.0,51.9863,52.0502,51.968,51.9863,28946.0
2020-06-19 14:50:00,56.93,56.99,56.9,56.96,33942.0,51.9954,52.0502,51.968,52.0228,33942.0
2020-06-19 15:00:00,56.97,56.99,56.94,56.95,35522.0,52.032,52.0502,52.0046,52.0137,35522.0
2020-06-19 15:10:00,56.95,57.11,56.91,57.07,86725.0,52.0137,52.1598,51.9772,52.1233,86725.0
2020-06-19 15:20:00,57.07,57.07,56.96,56.96,109738.0,52.1233,52.1233,52.0228,52.0228,109738.0
2020-06-19 15:30:00,56.97,56.98,56.88,56.89,82347.0,52.032,52.0411,51.9498,51.9589,82347.0
2020-06-19 15:40:00,56.88,56.95,56.79,56.84,225324.0,51.9498,52.0137,51.8676,51.9132,225324.0
2020-06-19 15:50:00,56.83,56.91,56.72,56.77,389311.0,51.9041,51.9772,51.8036,51.8493,389311.0
2020-06-22 09:30:00,57.03,57.08,56.88,56.91,212173.0,52.0868,52.1324,51.9498,51.9772,212173.0
2020-06-22 09:40:00,56.91,57.13,56.89,57.1,204393.0,51.9772,52.1781,51.9589,52.1507,204393.0
2020-06-22 09:50:00,57.1,57.26,57.08,57.22,148564.0,52.1507,52.2968,52.1324,52.2603,148564.0
2020-06-22 10:00:00,57.22,57.4,57.2,57.39,138510.0,52.2603,52.4247,52.242,52.4156,138510.0
2020-06-22 10:10:00,57.39,57.46,57.38,57.42,149554.0,52.4156,52.4795,52.4064,52.443,149554.0
2020-06-22 10:20:00,57.43,57.52,57.42,57.46,176265.0,52.4521,52.5343,52.443,52.4795,176265.0
2020-06-22 10:30:00,57.46,57.5,57.41,57.49,90940.0,52.4795,52.516,52.4338,52.5069,90940.0
2020-06-22 10:40:00,57.5,57.53,57.45,57.47,53678.0,52.516,52.5434,52.4704,52.4886,53678.0
2020-06-22 10:50:00,57.47,57.48,57.3,57.3,133510.0,52.4886,52.4978,52.3334,52.3334,133510.0
2020-06-22 11:00:00,57.28,57.43,57.26,57.42,46564.0,52.3151,52.4521,52.2968,52.443,46564.0
2020-06-22 11:10:00,57.42,57.52,57.42,57.5,65589.0,52.443,52.5343,52.443,52.516,65589.0
2020-06-22 11:20:00,57.5,57.62,57.49,57.56,162999.0,52.516,52.6256,52.5069,52.5708,162999.0
2020-06-22 11:30:00,57.56,57.56,57.43,57.5,82488.0,52.5708,52.5708,52.4521,52.516,82488.0
2020-06-22 11:40:00,57.5,57.51,57.46,57.49,30880.0,52.516,52.5252,52.4795,52.5069,30880.0
2020-06-22 11:50:00,57.5,57.54,57.46,57.51,22613.0,52.516,52.5526,52.4795,52.5252,22613.0
2020-06-22 12:00:00,57.51,57.67,57.51,57.66,105303.0,52.5252,52.6713,52.5252,52.6622,105303.0
2020-06-22 12:10:00,57.66,57.68,57.59,57.66,63880.0,52.6622,52.6804,52.5982,52.6622,63880.0
2020-06-22 12:20:00,57.67,57.7,57.65,57.69,80580.0,52.6713,52.6987,52.653,52.6896,80580.0
2020-06-22 12:30:00,57.69,57.7,57.65,57.69,26007.0,52.6896,52.6987,52.653,52.6896,26007.0
2020-06-22 12:40:00,57.7,57.79,57.69,57.78,49737.0,52.6987,52.7809,52.6896,52.7718,49737.0
2020-06-22 12:50:00,57.78,57.81,57.7,57.72,110283.0,52.7718,52.7992,52.6987,52.717,110283.0
2020-06-22 13:00:00,57.72,57.8,57.72,57.77,56381.0,52.717,52.79,52.717,52.7626,56381.0
2020-06-22 13:10:00,57.77,57.77,57.72,57.76,20745.0,52.7626,52.7626,52.717,52.7535,20745.0
2020-06-22 13:20:00,57.77,57.77,57.73,57.73,16878.0,52.7626,52.7626,52.7261,52.7261,16878.0
2020-06-22 13:30:00,57.72,57.76,57.69,57.72,36001.0,52.717,52.7535,52.6896,52.717,36001.0
2020-06-22 13:40:00,57.73,57.79,57.72,57.78,14997.0,52.7261,52.7809,52.717,52.7718,14997.0
2020-06-22 13:50:00,57.78,57.78,57.74,57.76,16088.0,52.7718,52.7718,52.7352,52.7535,16088.0
2020-06-22 14:00:00,57.76,57.76,57.63,57.71,71606.0,52.7535,52.7535,52.6348,52.7078,71606.0
2020-06-22 14:10:00,57.72,57.73,57.67,57.7,9717.0,52.717,52.7261,52.6713,52.6987,9717.0
2020-06-22 14:20:00,57.71,57.76,57.68,57.73,11821.0,52.7078,52.7535,52.6804,52.7261,11821.0
2020-06-22 14:30:00,57.72,57.75,57.69,57.74,34155.0,52.717,52.7444,52.6896,52.7352,34155.0
2020-06-22 14:40:00,57.74,57.76,57.71,57.73,49603.0,52.7352,52.7535,52.7078,52.7261,49603.0
2020-06-22 14:50:00,57.73,57.77,57.71,57.77,16219.0,52.7261,52.7626,52.7078,52.7626,16219.0
2020-06-22 15:00:00,57.77,57.79,57.72,57.75,108830.0,52.7626,52.7809,52.717,52.7444,108830.0
2020-06-22 15:10:00,57.76,57.77,57.61,57.63,58497.0,52.7535,52.7626,52.6165,52.6348,58497.0
2020-06-22 15:20:00,57.63,57.63,57.54,57.57,81622.0,52.6348,52.6348,52.5526,52.58,81622.0
2020-06-22 15:30:00,57.57,57.65,57.56,57.64,203992.0,52.58,52.653,52.5708,52.6439,203992.0
2020-06-22 15:40:00,57.64,57.69,57.6,57.63,72110.0,52.6439,52.6896,52.6074,52.6348,72110.0
2020-06-22 15:50:00,57.62,57.77,57.62,57.77,149672.0,52.6256,52.7626,52.6256,52.7626,149672.0
2020-06-23 09:30:00,57.93,58.14,57.85,58.13,246842.0,52.9088,53.1006,52.8357,53.0914,246842.0
2020-06-23 09:40:00,58.14,58.19,58.08,58.08,265320.0,53.1006,53.1462,53.0458,53.0458,265320.0
2020-06-23 09:50:00,58.08,58.15,58.02,58.11,102038.0,53.0458,53.1097,52.991,53.0732,102038.0
2020-06-23 10:00:00,58.12,58.16,57.98,58.1,45981.0,53.0823,53.1188,52.9544,53.064,45981.0
2020-06-23 10:10:00,58.1,58.16,58.04,58.15,99593.0,53.064,53.1188,53.0092,53.1097,99593.0
2020-06-23 10:20:00,58.14,58.17,58.06,58.11,215009.0,53.1006,53.128,53.0275,53.0732,215009.0
2020-06-23 10:30:00,58.13,58.18,58.1,58.17,46139.0,53.0914,53.1371,53.064,53.128,46139.0
2020-06-23 10:40:00,58.17,58.19,57.98,58.02,60190.0,53.128,53.1462,52.9544,52.991,60190.0
2020-06-23 10:50:00,58.02,58.07,58.01,58.04,81322.0,52.991,53.0366,52.9818,53.0092,81322.0
2020-06-23 11:00:00,58.03,58.1,58.0,58.1,100396.0,53.0001,53.064,52.9727,53.064,100396.0
2020-06-23 11:10:00,58.1,58.13,58.06,58.09,39213.0,53.064,53.0914,53.0275,53.0549,39213.0
2020-06-23 11:20:00,58.1,58.16,58.08,58.13,108980.0,53.064,53.1188,53.0458,53.0914,108980.0
2020-06-23 11:30:00,58.13,58.15,58.09,58.1,67566.0,53.0914,53.1097,53.0549,53.064,67566.0
2020-06-23 11:40:00,58.1,58.12,58.07,58.08,38396.0,53.064,53.0823,53.0366,53.0458,38396.0
2020-06-23 11:50:00,58.06,58.1,58.0,58.09,46605.0,53.0275,53.064,52.9727,53.0549,46605.0
2020-06-23 12:00:00,58.1,58.16,58.1,58.14,44818.0,53.064,53.1188,53.064,53.1006,44818.0
2020-06-23 12:10:00,58.14,58.16,58.09,58.13,25840.0,53.1006,53.1188,53.0549,53.0914,25840.0
2020-06-23 12:20:00,58.12,58.14,58.09,58.11,85723.0,53.0823,53.1006,53.0549,53.0732,85723.0
2020-06-23 12:30:00,58.1,58.12,58.06,58.07,27816.0,53.064,53.0823,53.0275,53.0366,27816.0
2020-06-23 12:40:00,58.06,58.07,58.03,58.05,19507.0,53.0275,53.0366,53.0001,53.0184,19507.0
2020-06-23 12:50:00,58.05,58.08,58.03,58.04,44264.0,53.0184,53.0458,53.0001,53.0092,44264.0
2020-06-23 13:00:00,58.03,58.08,58.03,58.06,47622.0,53.0001,53.0458,53.0001,53.0275,47622.0
2020-06-23 13:10:00,58.07,58.07,58.02,58.06,36878.0,53.0366,53.0366,52.991,53.0275,36878.0
2020-06-23 13:20:00,58.05,58.11,58.05,58.07,15956.0,53.0184,53.0732,53.0184,53.0366,15956.0
2020-06-23 13:30:00,58.07,58.08,58.05,58.08,43055.0,53.0366,53.0458,53.0184,53.0458,43055.0
2020-06-23 13:40:00,58.08,58.1,58.06,58.09,17834.0,53.0458,53.064,53.0275,53.0549,17834.0
2020-06-23 13:50:00,58.09,58.09,57.99,58.03,79723.0,53.0549,53.0549,52.9636,53.0001,79723.0
2020-06-23 14:00:00,58.03,58.03,57.94,57.97,37679.0,53.0001,53.0001,52.9179,52.9453,37679.0
2020-06-23 14:10:00,57.97,57.97,57.9,57.91,95419.0,52.9453,52.9453,52.8814,52.8905,95419.0
2020-06-23 14:20:00,57.92,57.95,57.91,57.94,32131.0,52.8996,52.927,52.8905,52.9179,32131.0
2020-06-23 14:30:00,57.94,57.95,57.91,57.94,24037.0,52.9179,52.927,52.8905,52.9179,24037.0
2020-06-23 14:40:00,57.94,57.95,57.84,57.86,28804.0,52.9179,52.927,52.8266,52.8448,28804.0
2020-06-23 14:50:00,57.85,57.88,57.81,57.84,31992.0,52.8357,52.8631,52.7992,52.8266,31992.0
2020-06-23 15:00:00,57.82,57.82,57.75,57.79,65984.0,52.8083,52.8083,52.7444,52.7809,65984.0
2020-06-23 15:10:00,57.79,57.86,57.76,57.84,46097.0,52.7809,52.8448,52.7535,52.8266,46097.0
2020-06-23 15:20:00,57.83,57.84,57.77,57.78,125653.0,52.8174,52.8266,52.7626,52.7718,125653.0
2020-06-23 15:30:00,57.78,57.82,57.74,57.79,48151.0,52.7718,52.8083,52.7352,52.7809,48151.0
2020-06-23 15:40:00,57.79,57.82,57.74,57.79,54303.0,52.7809,52.8083,52.7352,52.7809,54303.0
2020-06-23 15:50:00,57.79,57.79,57.67,57.68,157189.0,52.7809,52.7809,52.6713,52.6804,157189.0
2020-06-24 09:30:00,58.18,58.28,58.11,58.23,325886.0,53.1371,53.2284,53.0732,53.1828,325886.0
2020-06-24 09:40:00,58.24,58.27,58.11,58.12,424405.0,53.1919,53.2193,53.0732,53.0823,424405.0
2020-06-24 09:50:00,58.12,58.13,57.88,57.9,227382.0,53.0823,53.0914,52.8631,52.8814,227382.0
2020-06-24 10:00:00,57.89,57.93,57.78,57.82,121535.0,52.8722,52.9088,52.7718,52.8083,121535.0
2020-06-24 10:10:00,57.82,57.97,57.79,57.93,82138.0,52.8083,52.9453,52.7809,52.9088,82138.0
2020-06-24 10:20:00,57.93,58.05,57.9,58.04,87218.0,52.9088,53.0184,52.8814,53.0092,87218.0
2020-06-24 10:30:00,58.03,58.03,57.77,57.79,156414.0,53.0001,53.0001,52.7626,52.7809,156414.0
2020-06-24 10:40:00,57.8,57.88,57.77,57.82,39572.0,52.79,52.8631,52.7626,52.8083,39572.0
2020-06-24 10:50:00,57.83,57.87,57.75,57.82,111896.0,52.8174,52.854,52.7444,52.8083,111896.0
2020-06-24 11:00:00,57.81,57.86,57.65,57.67,77450.0,52.7992,52.8448,52.653,52.6713,77450.0
2020-06-24 11:10:00,57.67,57.68,57.54,57.57,96478.0,52.6713,52.6804,52.5526,52.58,96478.0
2020-06-24 11:20:00,57.57,57.62,57.51,57.57,90568.0,52.58,52.6256,52.5252,52.58,90568.0
2020-06-24 11:30:00,57.57,57.61,57.37,57.38,56903.0,52.58,52.6165,52.3973,52.4064,56903.0
2020-06-24 11:40:00,57.39,57.41,57.22,57.23,111618.0,52.4156,52.4338,52.2603,52.2694,111618.0
2020-06-24 11:50:00,57.25,57.37,57.25,57.37,109166.0,52.2877,52.3973,52.2877,52.3973,109166.0
2020-06-24 12:00:00,57.36,57.44,57.33,57.34,104473.0,52.3882,52.4612,52.3608,52.3699,104473.0
2020-06-24 12:10:00,57.35,57.53,57.34,57.53,47641.0,52.379,52.5434,52.3699,52.5434,47641.0
2020-06-24 12:20:00,57.52,57.55,57.44,57.48,64409.0,52.5343,52.5617,52.4612,52.4978,64409.0
2020-06-24 12:30:00,57.47,57.47,57.4,57.43,39233.0,52.4886,52.4886,52.4247,52.4521,39233.0
2020-06-24 12:40:00,57.43,57.58,57.43,57.51,88390.0,52.4521,52.5891,52.4521,52.5252,88390.0
2020-06-24 12:50:00,57.51,57.62,57.48,57.61,38223.0,52.5252,52.6256,52.4978,52.6165,38223.0
2020-06-24 13:00:00,57.61,57.66,57.57,57.59,47626.0,52.6165,52.6622,52.58,52.5982,47626.0
2020-06-24 13:10:00,57.59,57.68,57.54,57.64,68454.0,52.5982,52.6804,52.5526,52.6439,68454.0
2020-06-24 13:20:00,57.64,57.64,57.49,57.51,13367.0,52.6439,52.6439,52.5069,52.5252,13367.0
2020-06-24 13:30:00,57.5,57.51,57.44,57.46,15614.0,52.516,52.5252,52.4612,52.4795,15614.0
2020-06-24 13:40:00,57.47,57.48,57.37,57.47,27944.0,52.4886,52.4978,52.3973,52.4886,27944.0
2020-06-24 13:50:00,57.46,57.48,57.4,57.47,16404.0,52.4795,52.4978,52.4247,52.4886,16404.0
2020-06-24 14:00:00,57.48,57.51,57.34,57.51,72902.0,52.4978,52.5252,52.3699,52.5252,72902.0
2020-06-24 14:10:00,57.51,57.52,57.43,57.5,38219.0,52.5252,52.5343,52.4521,52.516,38219.0
2020-06-24 14:20:00,57.49,57.52,57.45,57.51,25032.0,52.5069,52.5343,52.4704,52.5252,25032.0
2020-06-24 14:30:00,57.51,57.55,57.46,57.48,23478.0,52.5252,52.5617,52.4795,52.4978,23478.0
2020-06-24 14:40:00,57.5,57.51,57.42,57.46,22065.0,52.516,52.5252,52.443,52.4795,22065.0
2020-06-24 14:50:00,57.46,57.48,57.39,57.41,27469.0,52.4795,52.4978,52.4156,52.4338,27469.0
2020-06-24 15:00:00,57.42,57.49,57.42,57.45,34482.0,52.443,52.5069,52.443,52.4704,34482.0
2020-06-24 15:10:00,57.46,57.59,57.44,57.57,84435.0,52.4795,52.5982,52.4612,52.58,84435.0
2020-06-24 15:20:00,57.57,57.58,57.48,57.48,55888.0,52.58,52.5891,52.4978,52.4978,55888.0
2020-06-24 15:30:00,57.49,57.55,57.46,57.55,555910.0,52.5069,52.5617,52.4795,52.5617,555910.0
2020-06-24 15:40:00,57.54,57.65,57.54,57.58,62524.0,52.5526,52.653,52.5526,52.5891,62524.0
2020-06-24 15:50:00,57.58,57.58,57.45,57.52,222859.0,52.5891,52.5891,52.4704,52.5343,222859.0
2020-06-25 09:30:00,56.95,57.18,56.94,57.16,266576.0,52.0137,52.2238,52.0046,52.2055,266576.0
2020-06-25 09:40:00,57.15,57.15,56.87,56.89,109050.0,52.1964,52.1964,51.9406,51.9589,109050.0
2020-06-25 09:50:00,56.88,57.15,56.87,57.15,62983.0,51.9498,52.1964,51.9406,52.1964,62983.0
2020-06-25 10:00:00,57.15,57.28,57.12,57.21,88945.0,52.1964,52.3151,52.169,52.2512,88945.0
2020-06-25 10:10:00,57.23,57.4,57.21,57.25,402733.0,52.2694,52.4247,52.2512,52.2877,402733.0
2020-06-25 10:20:00,57.25,57.38,57.24,57.34,322461.0,52.2877,52.4064,52.2786,52.3699,322461.0
2020-06-25 10:30:00,57.34,57.42,57.26,57.28,109692.0,52.3699,52.443,52.2968,52.3151,109692.0
2020-06-25 10:40:00,57.28,57.31,57.15,57.18,92269.0,52.3151,52.3425,52.1964,52.2238,92269.0
2020-06-25 10:50:00,57.18,57.22,57.09,57.13,67396.0,52.2238,52.2603,52.1416,52.1781,67396.0
2020-06-25 11:00:00,57.12,57.13,56.99,57.01,46962.0,52.169,52.1781,52.0502,52.0685,46962.0
2020-06-25 11:10:00,57.02,57.23,56.97,57.23,158645.0,52.0776,52.2694,52.032,52.2694,158645.0
2020-06-25 11:20:00,57.23,57.23,57.11,57.16,58456.0,52.2694,52.2694,52.1598,52.2055,58456.0
2020-06-25 11:30:00,57.16,57.21,56.96,56.99,82748.0,52.2055,52.2512,52.0228,52.0502,82748.0
2020-06-25 11:40:00,56.99,57.04,56.93,57.02,40285.0,52.0502,52.0959,51.9954,52.0776,40285.0
2020-06-25 11:50:00,57.03,57.05,56.99,57.05,40636.0,52.0868,52.105,52.0502,52.105,40636.0
2020-06-25 12:00:00,57.05,57.19,57.05,57.16,55609.0,52.105,52.2329,52.105,52.2055,55609.0
2020-06-25 12:10:00,57.17,57.25,57.15,57.25,50092.0,52.2146,52.2877,52.1964,52.2877,50092.0
2020-06-25 12:20:00,57.25,57.29,57.22,57.23,25749.0,52.2877,52.3242,52.2603,52.2694,25749.0
2020-06-25 12:30:00,57.23,57.27,57.16,57.26,84324.0,52.2694,52.306,52.2055,52.2968,84324.0
2020-06-25 12:40:00,57.25,57.35,57.25,57.3,31060.0,52.2877,52.379,52.2877,52.3334,31060.0
2020-06-25 12:50:00,57.3,57.32,57.26,57.27,12038.0,52.3334,52.3516,52.2968,52.306,12038.0
2020-06-25 13:00:00,57.27,57.27,57.09,57.15,67858.0,52.306,52.306,52.1416,52.1964,67858.0
2020-06-25 13:10:00,57.15,57.21,57.12,57.19,18105.0,52.1964,52.2512,52.169,52.2329,18105.0
2020-06-25 13:20:00,57.19,57.22,57.17,57.2,15902.0,52.2329,52.2603,52.2146,52.242,15902.0
2020-06-25 13:30:00,57.19,57.25,57.11,57.23,41478.0,52.2329,52.2877,52.1598,52.2694,41478.0
2020-06-25 13:40:00,57.24,57.28,57.23,57.27,17988.0,52.2786,52.3151,52.2694,52.306,17988.0
2020-06-25 13:50:00,57.26,57.27,57.21,57.21,11063.0,52.2968,52.306,52.2512,52.2512,11063.0
2020-06-25 14:00:00,57.22,57.23,57.14,57.16,22527.0,52.2603,52.2694,52.1872,52.2055,22527.0
2020-06-25 14:10:00,57.16,57.23,57.16,57.21,17706.0,52.2055,52.2694,52.2055,52.2512,17706.0
2020-06-25 14:20:00,57.21,57.21,57.1,57.16,21472.0,52.2512,52.2512,52.1507,52.2055,21472.0
2020-06-25 14:30:00,57.15,57.15,57.07,57.11,13423.0,52.1964,52.1964,52.1233,52.1598,13423.0
2020-06-25 14:40:00,57.11,57.18,57.11,57.17,12726.0,52.1598,52.2238,52.1598,52.2146,12726.0
2020-06-25 14:50:00,57.18,57.21,57.16,57.18,46825.0,52.2238,52.2512,52.2055,52.2238,46825.0
2020-06-25 15:00:00,57.17,57.38,57.14,57.33,63440.0,52.2146,52.4064,52.1872,52.3608,63440.0
2020-06-25 15:10:00,57.33,57.39,57.3,57.36,41180.0,52.3608,52.4156,52.3334,52.3882,41180.0
2020-06-25 15:20:00,57.36,57.45,57.35,57.41,68197.0,52.3882,52.4704,52.379,52.4338,68197.0
2020-06-25 15:30:00,57.41,57.44,57.34,57.36,70821.0,52.4338,52.4612,52.3699,52.3882,70821.0
2020-06-25 15:40:00,57.36,57.39,57.28,57.31,75851.0,52.3882,52.4156,52.3151,52.3425,75851.0
2020-06-25 15:50:00,57.31,57.43,57.3,57.41,421659.0,52.3425,52.4521,52.3334,52.4338,421659.0
2020-06-26 09:30:00,57.65,57.77,57.54,57.57,92250.0,52.653,52.7626,52.5526,52.58,92250.0
2020-06-26 09:40:00,57.57,57.57,57.42,57.52,217119.0,52.58,52.58,52.443,52.5343,217119.0
2020-06-26 09:50:00,57.5,57.5,57.38,57.48,102337.0,52.516,52.516,52.4064,52.4978,102337.0
2020-06-26 10:00:00,57.48,57.49,57.33,57.38,46122.0,52.4978,52.5069,52.3608,52.4064,46122.0
2020-06-26 10:10:00,57.38,57.4,57.3,57.33,66184.0,52.4064,52.4247,52.3334,52.3608,66184.0
2020-06-26 10:20:00,57.34,57.34,57.12,57.21,105600.0,52.3699,52.3699,52.169,52.2512,105600.0
2020-06-26 10:30:00,57.19,57.25,56.99,57.0,137987.0,52.2329,52.2877,52.0502,52.0594,137987.0
2020-06-26 10:40:00,56.97,57.11,56.96,56.99,75048.0,52.032,52.1598,52.0228,52.0502,75048.0
2020-06-26 10:50:00,57.0,57.07,56.91,57.04,76350.0,52.0594,52.1233,51.9772,52.0959,76350.0
2020-06-26 11:00:00,57.05,57.21,57.05,57.18,288971.0,52.105,52.2512,52.105,52.2238,288971.0
2020-06-26 11:10:00,57.19,57.2,57.08,57.09,57188.0,52.2329,52.242,52.1324,52.1416,57188.0
2020-06-26 11:20:00,57.09,57.18,57.08,57.16,46479.0,52.1416,52.2238,52.1324,52.2055,46479.0
2020-06-26 11:30:00,57.16,57.24,57.11,57.23,50138.0,52.2055,52.2786,52.1598,52.2694,50138.0
2020-06-26 11:40:00,57.23,57.31,57.2,57.3,49717.0,52.2694,52.3425,52.242,52.3334,49717.0
2020-06-26 11:50:00,57.29,57.35,57.25,57.3,67326.0,52.3242,52.379,52.2877,52.3334,67326.0
2020-06-26 12:00:00,57.29,57.29,57.2,57.2,31387.0,52.3242,52.3242,52.242,52.242,31387.0
2020-06-26 12:10:00,57.19,57.23,57.12,57.13,21115.0,52.2329,52.2694,52.169,52.1781,21115.0
2020-06-26 12:20:00,57.13,57.22,57.06,57.2,44448.0,52.1781,52.2603,52.1142,52.242,44448.0
2020-06-26 12:30:00,57.2,57.23,57.16,57.22,27856.0,52.242,52.2694,52.2055,52.2603,27856.0
2020-06-26 12:40:00,57.22,57.22,57.13,57.19,36693.0,52.2603,52.2603,52.1781,52.2329,36693.0
2020-06-26 12:50:00,57.19,57.28,57.16,57.28,56833.0,52.2329,52.3151,52.2055,52.3151,56833.0
2020-06-26 13:00:00,57.27,57.34,57.25,57.32,27277.0,52.306,52.3699,52.2877,52.3516,27277.0
2020-06-26 13:10:00,57.3,57.32,57.28,57.3,14890.0,52.3334,52.3516,52.3151,52.3334,14890.0
2020-06-26 13:20:00,57.31,57.32,57.28,57.31,38307.0,52.3425,52.3516,52.3151,52.3425,38307.0
2020-06-26 13:30:00,57.31,57.35,57.27,57.33,17284.0,52.3425,52.379,52.306,52.3608,17284.0
2020-06-26 13:40:00,57.34,57.34,57.27,57.32,13489.0,52.3699,52.3699,52.306,52.3516,13489.0
2020-06-26 13:50:00,57.33,57.33,57.29,57.3,9960.0,52.3608,52.3608,52.3242,52.3334,9960.0
2020-06-26 14:00:00,57.29,57.33,57.26,57.29,19933.0,52.3242,52.3608,52.2968,52.3242,19933.0
2020-06-26 14:10:00,57.3,57.33,57.22,57.23,22669.0,52.3334,52.3608,52.2603,52.2694,22669.0
2020-06-26 14:20:00,57.22,57.25,57.14,57.17,20259.0,52.2603,52.2877,52.1872,52.2146,20259.0
2020-06-26 14:30:00,57.17,57.21,57.08,57.1,52630.0,52.2146,52.2512,52.1324,52.1507,52630.0
2020-06-26 14:40:00,57.09,57.14,57.04,57.08,65955.0,52.1416,52.1872,52.0959,52.1324,65955.0
2020-06-26 14:50:00,57.08,57.15,57.07,57.12,27132.0,52.1324,52.1964,52.1233,52.169,27132.0
2020-06-26 15:00:00,57.11,57.17,57.07,57.11,23131.0,52.1598,52.2146,52.1233,52.1598,23131.0
2020-06-26 15:10:00,57.1,57.12,57.04,57.04,25601.0,52.1507,52.169,52.0959,52.0959,25601.0
2020-06-26 15:20:00,57.05,57.06,56.98,57.04,115552.0,52.105,52.1142,52.0411,52.0959,115552.0
2020-06-26 15:30:00,57.03,57.03,56.94,56.98,111555.0,52.0868,52.0868,52.0046,52.0411,111555.0
2020-06-26 15:40:00,56.98,57.17,56.95,57.09,172427.0,52.0411,52.2146,52.0137,52.1416,172427.0
2020-06-26 15:50:00,57.09,57.1,57.02,57.08,291750.0,52.1416,52.1507,52.0776,52.1324,291750.0
2020-06-29 09:30:00,56.84,56.91,56.58,56.58,195141.0,51.9132,51.9772,51.6758,51.6758,195141.0
2020-06-29 09:40:00,56.58,56.62,56.52,56.59,123995.0,51.6758,51.7123,51.621,51.6849,123995.0
2020-06-29 09:50:00,56.59,56.71,56.53,56.7,42642.0,51.6849,51.7945,51.6301,51.7854,42642.0
2020-06-29 10:00:00,56.7,56.73,56.66,56.7,160880.0,51.7854,51.8128,51.7488,51.7854,160880.0
2020-06-29 10:10:00,56.72,56.92,56.65,56.89,227418.0,51.8036,51.9863,51.7397,51.9589,227418.0
2020-06-29 10:20:00,56.89,56.96,56.84,56.89,41436.0,51.9589,52.0228,51.9132,51.9589,41436.0
2020-06-29 10:30:00,56.89,57.02,56.87,56.99,155897.0,51.9589,52.0776,51.9406,52.0502,155897.0
2020-06-29 10:40:00,57.0,57.03,56.97,57.02,104887.0,52.0594,52.0868,52.032,52.0776,104887.0
2020-06-29 10:50:00,57.03,57.07,56.94,56.94,87363.0,52.0868,52.1233,52.0046,52.0046,87363.0
2020-06-29 11:00:00,56.95,56.98,56.9,56.94,75567.0,52.0137,52.0411,51.968,52.0046,75567.0
2020-06-29 11:10:00,56.94,56.94,56.8,56.86,107675.0,52.0046,52.0046,51.8767,51.9315,107675.0
2020-06-29 11:20:00,56.86,57.03,56.86,56.95,158797.0,51.9315,52.0868,51.9315,52.0137,158797.0
2020-06-29 11:30:00,56.95,56.97,56.87,56.88,204763.0,52.0137,52.032,51.9406,51.9498,204763.0
2020-06-29 11:40:00,56.89,56.91,56.84,56.86,93747.0,51.9589,51.9772,51.9132,51.9315,93747.0
2020-06-29 11:50:00,56.87,56.88,56.81,56.86,75459.0,51.9406,51.9498,51.8858,51.9315,75459.0
2020-06-29 12:00:00,56.87,56.93,56.87,56.92,56266.0,51.9406,51.9954,51.9406,51.9863,56266.0
2020-06-29 12:10:00,56.93,57.03,56.92,57.02,88025.0,51.9954,52.0868,51.9863,52.0776,88025.0
2020-06-29 12:20:00,57.03,57.08,57.03,57.07,52429.0,52.0868,52.1324,52.0868,52.1233,52429.0
2020-06-29 12:30:00,57.07,57.09,57.05,57.07,80794.0,52.1233,52.1416,52.105,52.1233,80794.0
2020-06-29 12:40:00,57.07,57.08,57.05,57.08,49093.0,52.1233,52.1324,52.105,52.1324,49093.0
2020-06-29 12:50:00,57.08,57.09,57.04,57.05,72046.0,52.1324,52.1416,52.0959,52.105,72046.0
2020-06-29 13:00:00,57.05,57.05,57.03,57.04,40271.0,52.105,52.105,52.0868,52.0959,40271.0
2020-06-29 13:10:00,57.04,57.08,57.03,57.07,116345.0,52.0959,52.1324,52.0868,52.1233,116345.0
2020-06-29 13:20:00,57.07,57.1,57.06,57.1,68463.0,52.1233,52.1507,52.1142,52.1507,68463.0
2020-06-29 13:30:00,57.1,57.17,57.08,57.16,66184.0,52.1507,52.2146,52.1324,52.2055,66184.0
2020-06-29 13:40:00,57.16,57.17,57.15,57.17,55281.0,52.2055,52.2146,52.1964,52.2146,55281.0
2020-06-29 13:50:00,57.17,57.17,57.14,57.14,52945.0,52.2146,52.2146,52.1872,52.1872,52945.0
2020-06-29 14:00:00,57.15,57.19,57.13,57.14,69775.0,52.1964,52.2329,52.1781,52.1872,69775.0
2020-06-29 14:10:00,57.15,57.19,57.15,57.16,49068.0,52.1964,52.2329,52.1964,52.2055,49068.0
2020-06-29 14:20:00,57.16,57.19,57.13,57.15,50805.0,52.2055,52.2329,52.1781,52.1964,50805.0
2020-06-29 14:30:00,57.15,57.17,57.12,57.15,49877.0,52.1964,52.2146,52.169,52.1964,49877.0
2020-06-29 14:40:00,57.15,57.18,57.12,57.14,75501.0,52.1964,52.2238,52.169,52.1872,75501.0
2020-06-29 14:50:00,57.14,57.16,57.09,57.15,74554.0,52.1872,52.2055,52.1416,52.1964,74554.0
2020-06-29 15:00:00,57.15,57.16,57.06,57.09,60475.0,52.1964,52.2055,52.1142,52.1416,60475.0
2020-06-29 15:10:00,57.09,57.1,57.05,57.09,83063.0,52.1416,52.1507,52.105,52.1416,83063.0
2020-06-29 15:20:00,57.09,57.16,57.09,57.15,70704.0,52.1416,52.2055,52.1416,52.1964,70704.0
2020-06-29 15:30:00,57.15,57.2,57.14,57.18,52714.0,52.1964,52.242,52.1872,52.2238,52714.0
2020-06-29 15:40:00,57.19,57.2,57.08,57.09,114990.0,52.2329,52.242,52.1324,52.1416,114990.0
2020-06-29 15:50:00,57.09,57.21,57.07,57.19,227164.0,52.1416,52.2512,52.1233,52.2329,227164.0
2020-06-30 09:30:00,57.16,57.21,57.09,57.1,340227.0,52.2055,52.2512,52.1416,52.1507,340227.0
2020-06-30 09:40:00,57.1,57.18,57.01,57.08,239694.0,52.1507,52.2238,52.0685,52.1324,239694.0
2020-06-30 09:50:00,57.09,57.2,57.04,57.14,97710.0,52.1416,52.242,52.0959,52.1872,97710.0
2020-06-30 10:00:00,57.13,57.2,57.11,57.18,127034.0,52.1781,52.242,52.1598,52.2238,127034.0
2020-06-30 10:10:00,57.18,57.18,57.07,57.11,111766.0,52.2238,52.2238,52.1233,52.1598,111766.0
2020-06-30 10:20:00,57.1,57.2,57.07,57.15,257768.0,52.1507,52.242,52.1233,52.1964,257768.0
2020-06-30 10:30:00,57.15,57.18,57.08,57.1,173940.0,52.1964,52.2238,52.1324,52.1507,173940.0
2020-06-30 10:40:00,57.1,57.21,57.09,57.17,60169.0,52.1507,52.2512,52.1416,52.2146,60169.0
2020-06-30 10:50:00,57.17,57.31,57.17,57.28,85640.0,52.2146,52.3425,52.2146,52.3151,85640.0
2020-06-30 11:00:00,57.29,57.31,57.25,57.28,92226.0,52.3242,52.3425,52.2877,52.3151,92226.0
2020-06-30 11:10:00,57.28,57.36,57.21,57.36,88005.0,52.3151,52.3882,52.2512,52.3882,88005.0
2020-06-30 11:20:00,57.36,57.39,57.31,57.33,100019.0,52.3882,52.4156,52.3425,52.3608,100019.0
2020-06-30 11:30:00,57.32,57.33,57.19,57.22,70806.0,52.3516,52.3608,52.2329,52.2603,70806.0
2020-06-30 11:40:00,57.22,57.23,57.18,57.2,63877.0,52.2603,52.2694,52.2238,52.242,63877.0
2020-06-30 11:50:00,57.2,57.23,57.16,57.16,34546.0,52.242,52.2694,52.2055,52.2055,34546.0
2020-06-30 12:00:00,57.17,57.19,57.13,57.19,101250.0,52.2146,52.2329,52.1781,52.2329,101250.0
2020-06-30 12:10:00,57.19,57.24,57.19,57.21,50507.0,52.2329,52.2786,52.2329,52.2512,50507.0
2020-06-30 12:20:00,57.21,57.22,57.16,57.17,73037.0,52.2512,52.2603,52.2055,52.2146,73037.0
2020-06-30 12:30:00,57.16,57.22,57.07,57.08,149806.0,52.2055,52.2603,52.1233,52.1324,149806.0
2020-06-30 12:40:00,57.09,57.09,56.97,56.98,87997.0,52.1416,52.1416,52.032,52.0411,87997.0
2020-06-30 12:50:00,56.98,57.0,56.91,56.91,99225.0,52.0411,52.0594,51.9772,51.9772,99225.0
2020-06-30 13:00:00,56.91,56.93,56.82,56.85,93580.0,51.9772,51.9954,51.895,51.9224,93580.0
2020-06-30 13:10:00,56.85,56.87,56.8,56.83,40252.0,51.9224,51.9406,51.8767,51.9041,40252.0
2020-06-30 13:20:00,56.83,56.88,56.8,56.85,52414.0,51.9041,51.9498,51.8767,51.9224,52414.0
2020-06-30 13:30:00,56.85,56.85,56.79,56.81,47496.0,51.9224,51.9224,51.8676,51.8858,47496.0
2020-06-30 13:40:00,56.81,56.82,56.76,56.82,46996.0,51.8858,51.895,51.8402,51.895,46996.0
2020-06-30 13:50:00,56.81,56.87,56.78,56.86,38979.0,51.8858,51.9406,51.8584,51.9315,38979.0
2020-06-30 14:00:00,56.87,56.87,56.81,56.86,39771.0,51.9406,51.9406,51.8858,51.9315,39771.0
2020-06-30 14:10:00,56.86,56.87,56.81,56.86,48843.0,51.9315,51.9406,51.8858,51.9315,48843.0
2020-06-30 14:20:00,56.85,56.89,56.83,56.89,41084.0,51.9224,51.9589,51.9041,51.9589,41084.0
2020-06-30 14:30:00,56.89,56.92,56.87,56.91,42229.0,51.9589,51.9863,51.9406,51.9772,42229.0
2020-06-30 14:40:00,56.9,56.95,56.89,56.91,60505.0,51.968,52.0137,51.9589,51.9772,60505.0
2020-06-30 14:50:00,56.91,56.92,56.89,56.9,80561.0,51.9772,51.9863,51.9589,51.968,80561.0
2020-06-30 15:00:00,56.91,56.91,56.8,56.81,106949.0,51.9772,51.9772,51.8767,51.8858,106949.0
2020-06-30 15:10:00,56.81,56.92,56.81,56.92,72784.0,51.8858,51.9863,51.8858,51.9863,72784.0
2020-06-30 15:20:00,56.92,57.02,56.9,57.01,77863.0,51.9863,52.0776,51.968,52.0685,77863.0
2020-06-30 15:30:00,57.01,57.1,56.98,57.09,171226.0,52.0685,52.1507,52.0411,52.1416,171226.0
2020-06-30 15:40:00,57.09,57.19,57.08,57.15,173236.0,52.1416,52.2329,52.1324,52.1964,173236.0
2020-06-30 15:50:00,57.15,57.29,57.1,57.11,530414.0,52.1964,52.3242,52.1507,52.1598,530414.0
2020-07-01 09:30:00,57.09,57.35,57.04,57.33,558493.0,52.1416,52.379,52.0959,52.3608,558493.0
2020-07-01 09:40:00,57.33,57.59,57.33,57.41,389896.0,52.3608,52.5982,52.3608,52.4338,389896.0
2020-07-01 09:50:00,57.42,57.48,57.24,57.31,155879.0,52.443,52.4978,52.2786,52.3425,155879.0
2020-07-01 10:00:00,57.3,57.48,57.3,57.46,189192.0,52.3334,52.4978,52.3334,52.4795,189192.0
2020-07-01 10:10:00,57.47,57.63,57.47,57.57,131154.0,52.4886,52.6348,52.4886,52.58,131154.0
2020-07-01 10:20:00,57.57,57.61,57.53,57.59,69757.0,52.58,52.6165,52.5434,52.5982,69757.0
2020-07-01 10:30:00,57.6,57.68,57.45,57.49,85438.0,52.6074,52.6804,52.4704,52.5069,85438.0
2020-07-01 10:40:00,57.5,57.51,57.31,57.33,93094.0,52.516,52.5252,52.3425,52.3608,93094.0
2020-07-01 10:50:00,57.32,57.36,57.27,57.36,161613.0,52.3516,52.3882,52.306,52.3882,161613.0
2020-07-01 11:00:00,57.37,57.39,57.29,57.37,61028.0,52.3973,52.4156,52.3242,52.3973,61028.0
2020-07-01 11:10:00,57.38,57.41,57.27,57.28,130988.0,52.4064,52.4338,52.306,52.3151,130988.0
2020-07-01 11:20:00,57.29,57.32,57.21,57.23,134107.0,52.3242,52.3516,52.2512,52.2694,134107.0
2020-07-01 11:30:00,57.24,57.3,57.21,57.26,88829.0,52.2786,52.3334,52.2512,52.2968,88829.0
2020-07-01 11:40:00,57.27,57.35,57.26,57.35,45952.0,52.306,52.379,52.2968,52.379,45952.0
2020-07-01 11:50:00,57.35,57.39,57.33,57.36,43572.0,52.379,52.4156,52.3608,52.3882,43572.0
2020-07-01 12:00:00,57.37,57.41,57.34,57.41,22168.0,52.3973,52.4338,52.3699,52.4338,22168.0
2020-07-01 12:10:00,57.4,57.52,57.4,57.5,32149.0,52.4247,52.5343,52.4247,52.516,32149.0
2020-07-01 12:20:00,57.5,57.56,57.49,57.53,40184.0,52.516,52.5708,52.5069,52.5434,40184.0
2020-07-01 12:30:00,57.53,57.58,57.5,57.54,43645.0,52.5434,52.5891,52.516,52.5526,43645.0
2020-07-01 12:40:00,57.54,57.55,57.38,57.49,101507.0,52.5526,52.5617,52.4064,52.5069,101507.0
2020-07-01 12:50:00,57.49,57.51,57.42,57.49,23819.0,52.5069,52.5252,52.443,52.5069,23819.0
2020-07-01 13:00:00,57.49,57.51,57.4,57.4,10073.0,52.5069,52.5252,52.4247,52.4247,10073.0
2020-07-01 13:10:00,57.4,57.44,57.37,57.42,30480.0,52.4247,52.4612,52.3973,52.443,30480.0
2020-07-01 13:20:00,57.42,57.48,57.42,57.47,9123.0,52.443,52.4978,52.443,52.4886,9123.0
2020-07-01 13:30:00,57.47,57.49,57.45,57.48,15497.0,52.4886,52.5069,52.4704,52.4978,15497.0
2020-07-01 13:40:00,57.48,57.49,57.34,57.36,23034.0,52.4978,52.5069,52.3699,52.3882,23034.0
2020-07-01 13:50:00,57.36,57.38,57.31,57.35,30440.0,52.3882,52.4064,52.3425,52.379,30440.0
2020-07-01 14:00:00,57.36,57.42,57.33,57.42,34125.0,52.3882,52.443,52.3608,52.443,34125.0
2020-07-01 14:10:00,57.41,57.45,57.37,57.44,33797.0,52.4338,52.4704,52.3973,52.4612,33797.0
2020-07-01 14:20:00,57.44,57.45,57.38,57.4,29236.0,52.4612,52.4704,52.4064,52.4247,29236.0
2020-07-01 14:30:00,57.4,57.43,57.28,57.29,52299.0,52.4247,52.4521,52.3151,52.3242,52299.0
2020-07-01 14:40:00,57.29,57.32,57.26,57.29,93786.0,52.3242,52.3516,52.2968,52.3242,93786.0
2020-07-01 14:50:00,57.29,57.35,57.29,57.33,42115.0,52.3242,52.379,52.3242,52.3608,42115.0
2020-07-01 15:00:00,57.33,57.4,57.31,57.38,18199.0,52.3608,52.4247,52.3425,52.4064,18199.0
2020-07-01 15:10:00,57.38,57.43,57.35,57.41,34561.0,52.4064,52.4521,52.379,52.4338,34561.0
2020-07-01 15:20:00,57.42,57.49,57.41,57.48,32909.0,52.443,52.5069,52.4338,52.4978,32909.0
2020-07-01 15:30:00,57.48,57.52,57.45,57.51,84875.0,52.4978,52.5343,52.4704,52.5252,84875.0
2020-07-01 15:40:00,57.51,57.54,57.49,57.53,61078.0,52.5252,52.5526,52.5069,52.5434,61078.0
2020-07-01 15:50:00,57.53,57.53,57.42,57.44,105383.0,52.5434,52.5434,52.443,52.4612,105383.0
2020-07-02 09:30:00,58.38,58.59,58.31,58.54,273791.0,53.3198,53.5116,53.2558,53.4659,273791.0
2020-07-02 09:40:00,58.56,58.69,58.53,58.68,166163.0,53.4842,53.6029,53.4568,53.5938,166163.0
2020-07-02 09:50:00,58.69,58.7,58.6,58.69,164020.0,53.6029,53.612,53.5207,53.6029,164020.0
2020-07-02 10:00:00,58.69,58.78,58.63,58.78,716744.0,53.6029,53.6851,53.5481,53.6851,716744.0
2020-07-02 10:10:00,58.78,58.82,58.7,58.78,288862.0,53.6851,53.7216,53.612,53.6851,288862.0
2020-07-02 10:20:00,58.79,58.82,58.41,58.41,348161.0,53.6942,53.7216,53.3472,53.3472,348161.0
2020-07-02 10:30:00,58.42,58.56,58.35,58.52,434862.0,53.3563,53.4842,53.2924,53.4476,434862.0
2020-07-02 10:40:00,58.52,58.63,58.5,58.5,210310.0,53.4476,53.5481,53.4294,53.4294,210310.0
2020-07-02 10:50:00,58.51,58.54,58.34,58.38,165351.0,53.4385,53.4659,53.2832,53.3198,165351.0
2020-07-02 11:00:00,58.39,58.43,58.29,58.34,76097.0,53.3289,53.3654,53.2376,53.2832,76097.0
2020-07-02 11:10:00,58.34,58.36,58.24,58.36,77713.0,53.2832,53.3015,53.1919,53.3015,77713.0
2020-07-02 11:20:00,58.37,58.43,58.34,58.39,174770.0,53.3106,53.3654,53.2832,53.3289,174770.0
2020-07-02 11:30:00,58.4,58.49,58.39,58.44,34842.0,53.338,53.4202,53.3289,53.3746,34842.0
2020-07-02 11:40:00,58.44,58.54,58.43,58.54,20777.0,53.3746,53.4659,53.3654,53.4659,20777.0
2020-07-02 11:50:00,58.54,58.55,58.49,58.55,21679.0,53.4659,53.475,53.4202,53.475,21679.0
2020-07-02 12:00:00,58.54,58.55,58.45,58.53,26904.0,53.4659,53.475,53.3837,53.4568,26904.0
2020-07-02 12:10:00,58.53,58.54,58.47,58.53,14338.0,53.4568,53.4659,53.402,53.4568,14338.0
2020-07-02 12:20:00,58.53,58.57,58.48,58.54,37034.0,53.4568,53.4933,53.4111,53.4659,37034.0
2020-07-02 12:30:00,58.54,58.54,58.49,58.53,12963.0,53.4659,53.4659,53.4202,53.4568,12963.0
2020-07-02 12:40:00,58.53,58.54,58.51,58.53,11900.0,53.4568,53.4659,53.4385,53.4568,11900.0
2020-07-02 12:50:00,58.54,58.57,58.52,58.54,18086.0,53.4659,53.4933,53.4476,53.4659,18086.0
2020-07-02 13:00:00,58.56,58.61,58.53,58.6,38000.0,53.4842,53.5298,53.4568,53.5207,38000.0
2020-07-02 13:10:00,58.6,58.6,58.54,58.55,28915.0,53.5207,53.5207,53.4659,53.475,28915.0
2020-07-02 13:20:00,58.56,58.64,58.56,58.62,45016.0,53.4842,53.5572,53.4842,53.539,45016.0
2020-07-02 13:30:00,58.63,58.66,58.61,58.64,53792.0,53.5481,53.5755,53.5298,53.5572,53792.0
2020-07-02 13:40:00,58.65,58.66,58.62,58.64,33248.0,53.5664,53.5755,53.539,53.5572,33248.0
2020-07-02 13:50:00,58.65,58.65,58.59,58.6,16329.0,53.5664,53.5664,53.5116,53.5207,16329.0
2020-07-02 14:00:00,58.59,58.6,58.53,58.54,52989.0,53.5116,53.5207,53.4568,53.4659,52989.0
2020-07-02 14:10:00,58.53,58.54,58.5,58.5,13063.0,53.4568,53.4659,53.4294,53.4294,13063.0
2020-07-02 14:20:00,58.5,58.58,58.48,58.58,17565.0,53.4294,53.5024,53.4111,53.5024,17565.0
2020-07-02 14:30:00,58.58,58.6,58.57,58.6,15124.0,53.5024,53.5207,53.4933,53.5207,15124.0
2020-07-02 14:40:00,58.6,58.6,58.55,58.56,15147.0,53.5207,53.5207,53.475,53.4842,15147.0
2020-07-02 14:50:00,58.56,58.59,58.53,58.57,18360.0,53.4842,53.5116,53.4568,53.4933,18360.0
2020-07-02 15:00:00,58.56,58.59,58.53,58.56,9327.0,53.4842,53.5116,53.4568,53.4842,9327.0
2020-07-02 15:10:00,58.55,58.56,58.52,58.55,21319.0,53.475,53.4842,53.4476,53.475,21319.0
2020-07-02 15:20:00,58.55,58.57,58.52,58.52,22730.0,53.475,53.4933,53.4476,53.4476,22730.0
2020-07-02 15:30:00,58.52,58.55,58.48,58.51,39157.0,53.4476,53.475,53.4111,53.4385,39157.0
2020-07-02 15:40:00,58.51,58.51,58.43,58.46,67625.0,53.4385,53.4385,53.3654,53.3928,67625.0
2020-07-02 15:50:00,58.45,58.47,58.26,58.4,243140.0,53.3837,53.402,53.2102,53.338,243140.0
2020-07-06 09:30:00,59.7,59.84,59.7,59.72,582600.0,54.5253,54.6532,54.5253,54.5436,582600.0
2020-07-06 09:40:00,59.73,59.82,59.69,59.79,268677.0,54.5527,54.6349,54.5162,54.6075,268677.0
2020-07-06 09:50:00,59.79,59.88,59.79,59.84,238929.0,54.6075,54.6897,54.6075,54.6532,238929.0
2020-07-06 10:00:00,59.84,59.95,59.71,59.79,311136.0,54.6532,54.7537,54.5345,54.6075,311136.0
2020-07-06 10:10:00,59.79,59.89,59.75,59.83,302183.0,54.6075,54.6989,54.571,54.6441,302183.0
2020-07-06 10:20:00,59.82,59.82,59.61,59.69,244061.0,54.6349,54.6349,54.4431,54.5162,244061.0
2020-07-06 10:30:00,59.69,59.86,59.68,59.85,202587.0,54.5162,54.6715,54.5071,54.6623,202587.0
2020-07-06 10:40:00,59.85,59.95,59.82,59.91,268304.0,54.6623,54.7537,54.6349,54.7171,268304.0
2020-07-06 10:50:00,59.92,59.98,59.92,59.97,194027.0,54.7263,54.7811,54.7263,54.7719,194027.0
2020-07-06 11:00:00,59.97,60.0,59.82,59.87,536542.0,54.7719,54.7993,54.6349,54.6806,536542.0
2020-07-06 11:10:00,59.86,59.93,59.86,59.91,109103.0,54.6715,54.7354,54.6715,54.7171,109103.0
2020-07-06 11:20:00,59.92,59.97,59.85,59.97,161451.0,54.7263,54.7719,54.6623,54.7719,161451.0
2020-07-06 11:30:00,59.98,60.03,59.94,59.94,210461.0,54.7811,54.8267,54.7445,54.7445,210461.0
2020-07-06 11:40:00,59.95,59.98,59.91,59.94,78474.0,54.7537,54.7811,54.7171,54.7445,78474.0
2020-07-06 11:50:00,59.94,59.96,59.85,59.85,62735.0,54.7445,54.7628,54.6623,54.6623,62735.0
2020-07-06 12:00:00,59.85,59.9,59.83,59.87,96889.0,54.6623,54.708,54.6441,54.6806,96889.0
2020-07-06 12:10:00,59.88,59.91,59.86,59.86,61970.0,54.6897,54.7171,54.6715,54.6715,61970.0
2020-07-06 12:20:00,59.85,59.87,59.79,59.84,106319.0,54.6623,54.6806,54.6075,54.6532,106319.0
2020-07-06 12:30:00,59.85,59.88,59.82,59.88,50109.0,54.6623,54.6897,54.6349,54.6897,50109.0
2020-07-06 12:40:00,59.88,59.9,59.87,59.89,61515.0,54.6897,54.708,54.6806,54.6989,61515.0
2020-07-06 12:50:00,59.89,59.91,59.87,59.87,50786.0,54.6989,54.7171,54.6806,54.6806,50786.0
2020-07-06 13:00:00,59.87,59.88,59.84,59.87,56051.0,54.6806,54.6897,54.6532,54.6806,56051.0
2020-07-06 13:10:00,59.86,59.86,59.79,59.81,55161.0,54.6715,54.6715,54.6075,54.6258,55161.0
2020-07-06 13:20:00,59.82,59.9,59.81,59.9,55539.0,54.6349,54.708,54.6258,54.708,55539.0
2020-07-06 13:30:00,59.9,59.92,59.88,59.9,62464.0,54.708,54.7263,54.6897,54.708,62464.0
2020-07-06 13:40:00,59.89,59.91,59.88,59.88,50683.0,54.6989,54.7171,54.6897,54.6897,50683.0
2020-07-06 13:50:00,59.88,59.91,59.87,59.91,58238.0,54.6897,54.7171,54.6806,54.7171,58238.0
2020-07-06 14:00:00,59.91,59.91,59.83,59.84,82351.0,54.7171,54.7171,54.6441,54.6532,82351.0
2020-07-06 14:10:00,59.85,59.87,59.8,59.82,61397.0,54.6623,54.6806,54.6167,54.6349,61397.0
2020-07-06 14:20:00,59.83,59.89,59.81,59.88,61623.0,54.6441,54.6989,54.6258,54.6897,61623.0
2020-07-06 14:30:00,59.88,59.94,59.87,59.93,78594.0,54.6897,54.7445,54.6806,54.7354,78594.0
2020-07-06 14:40:00,59.94,59.94,59.9,59.91,63759.0,54.7445,54.7445,54.708,54.7171,63759.0
2020-07-06 14:50:00,59.91,59.95,59.88,59.93,64992.0,54.7171,54.7537,54.6897,54.7354,64992.0
2020-07-06 15:00:00,59.94,59.96,59.91,59.94,94920.0,54.7445,54.7628,54.7171,54.7445,94920.0
2020-07-06 15:10:00,59.95,60.0,59.94,59.97,97677.0,54.7537,54.7993,54.7445,54.7719,97677.0
2020-07-06 15:20:00,59.98,60.03,59.96,60.03,92061.0,54.7811,54.8267,54.7628,54.8267,92061.0
2020-07-06 15:30:00,60.03,60.06,59.98,60.0,197120.0,54.8267,54.8541,54.7811,54.7993,197120.0
2020-07-06 15:40:00,60.01,60.1,59.98,60.1,664200.0,54.8085,54.8907,54.7811,54.8907,664200.0
2020-07-06 15:50:00,60.11,60.2,60.06,60.12,664098.0,54.8998,54.982,54.8541,54.9089,664098.0
2020-07-07 09:30:00,58.97,59.08,58.89,58.92,512283.0,53.8586,53.9591,53.7856,53.813,512283.0
2020-07-07 09:40:00,58.92,59.13,58.92,59.08,145507.0,53.813,54.0048,53.813,53.9591,145507.0
2020-07-07 09:50:00,59.08,59.13,59.04,59.11,130077.0,53.9591,54.0048,53.9226,53.9865,130077.0
2020-07-07 10:00:00,59.11,59.18,59.07,59.18,73105.0,53.9865,54.0504,53.95,54.0504,73105.0
2020-07-07 10:10:00,59.18,59.31,59.16,59.27,165040.0,54.0504,54.1691,54.0322,54.1326,165040.0
2020-07-07 10:20:00,59.27,59.29,59.23,59.26,76873.0,54.1326,54.1509,54.0961,54.1235,76873.0
2020-07-07 10:30:00,59.26,59.3,59.18,59.2,124476.0,54.1235,54.16,54.0504,54.0687,124476.0
2020-07-07 10:40:00,59.2,59.22,59.05,59.11,91265.0,54.0687,54.087,53.9317,53.9865,91265.0
2020-07-07 10:50:00,59.11,59.23,59.11,59.22,111671.0,53.9865,54.0961,53.9865,54.087,111671.0
2020-07-07 11:00:00,59.23,59.26,59.19,59.23,142414.0,54.0961,54.1235,54.0596,54.0961,142414.0
2020-07-07 11:10:00,59.23,59.37,59.23,59.36,139556.0,54.0961,54.2239,54.0961,54.2148,139556.0
2020-07-07 11:20:00,59.36,59.4,59.3,59.31,81926.0,54.2148,54.2513,54.16,54.1691,81926.0
2020-07-07 11:30:00,59.32,59.34,59.11,59.12,157983.0,54.1783,54.1965,53.9865,53.9956,157983.0
2020-07-07 11:40:00,59.12,59.18,59.1,59.17,55995.0,53.9956,54.0504,53.9774,54.0413,55995.0
2020-07-07 11:50:00,59.17,59.19,59.1,59.12,58846.0,54.0413,54.0596,53.9774,53.9956,58846.0
2020-07-07 12:00:00,59.12,59.18,59.08,59.1,81603.0,53.9956,54.0504,53.9591,53.9774,81603.0
2020-07-07 12:10:00,59.1,59.13,59.08,59.09,55641.0,53.9774,54.0048,53.9591,53.9682,55641.0
2020-07-07 12:20:00,59.09,59.11,59.05,59.1,59820.0,53.9682,53.9865,53.9317,53.9774,59820.0
2020-07-07 12:30:00,59.1,59.13,59.07,59.08,44020.0,53.9774,54.0048,53.95,53.9591,44020.0
2020-07-07 12:40:00,59.08,59.11,59.03,59.11,59962.0,53.9591,53.9865,53.9134,53.9865,59962.0
2020-07-07 12:50:00,59.1,59.13,59.08,59.12,43252.0,53.9774,54.0048,53.9591,53.9956,43252.0
2020-07-07 13:00:00,59.12,59.15,59.08,59.11,58185.0,53.9956,54.023,53.9591,53.9865,58185.0
2020-07-07 13:10:00,59.12,59.16,59.09,59.15,42459.0,53.9956,54.0322,53.9682,54.023,42459.0
2020-07-07 13:20:00,59.15,59.2,59.14,59.19,99732.0,54.023,54.0687,54.0139,54.0596,99732.0
2020-07-07 13:30:00,59.19,59.22,59.16,59.21,47586.0,54.0596,54.087,54.0322,54.0778,47586.0
2020-07-07 13:40:00,59.2,59.24,59.18,59.22,61167.0,54.0687,54.1052,54.0504,54.087,61167.0
2020-07-07 13:50:00,59.22,59.25,59.19,59.24,98067.0,54.087,54.1144,54.0596,54.1052,98067.0
2020-07-07 14:00:00,59.25,59.25,59.19,59.23,66069.0,54.1144,54.1144,54.0596,54.0961,66069.0
2020-07-07 14:10:00,59.23,59.25,59.21,59.22,67760.0,54.0961,54.1144,54.0778,54.087,67760.0
2020-07-07 14:20:00,59.22,59.22,59.18,59.2,66950.0,54.087,54.087,54.0504,54.0687,66950.0
2020-07-07 14:30:00,59.2,59.2,59.08,59.1,96173.0,54.0687,54.0687,53.9591,53.9774,96173.0
2020-07-07 14:40:00,59.1,59.14,59.09,59.09,100585.0,53.9774,54.0139,53.9682,53.9682,100585.0
2020-07-07 14:50:00,59.09,59.15,59.06,59.14,82571.0,53.9682,54.023,53.9408,54.0139,82571.0
2020-07-07 15:00:00,59.15,59.15,59.05,59.08,86894.0,54.023,54.023,53.9317,53.9591,86894.0
2020-07-07 15:10:00,59.08,59.1,59.05,59.08,53003.0,53.9591,53.9774,53.9317,53.9591,53003.0
2020-07-07 15:20:00,59.08,59.1,59.04,59.06,55719.0,53.9591,53.9774,53.9226,53.9408,55719.0
2020-07-07 15:30:00,59.06,59.07,58.97,58.98,77445.0,53.9408,53.95,53.8586,53.8678,77445.0
2020-07-07 15:40:00,58.98,59.0,58.94,58.97,74048.0,53.8678,53.886,53.8312,53.8586,74048.0
2020-07-07 15:50:00,58.97,58.97,58.79,58.81,389819.0,53.8586,53.8586,53.6942,53.7125,389819.0
2020-07-08 09:30:00,58.84,58.96,58.72,58.96,166201.0,53.7399,53.8495,53.6303,53.8495,166201.0
2020-07-08 09:40:00,58.95,59.0,58.9,58.99,100928.0,53.8404,53.886,53.7947,53.8769,100928.0
2020-07-08 09:50:00,58.99,59.03,58.95,58.95,131736.0,53.8769,53.9134,53.8404,53.8404,131736.0
2020-07-08 10:00:00,58.96,58.96,58.85,58.86,224981.0,53.8495,53.8495,53.749,53.7582,224981.0
2020-07-08 10:10:00,58.86,58.93,58.8,58.86,142786.0,53.7582,53.8221,53.7034,53.7582,142786.0
2020-07-08 10:20:00,58.86,58.88,58.82,58.83,186589.0,53.7582,53.7764,53.7216,53.7308,186589.0
2020-07-08 10:30:00,58.82,58.89,58.8,58.89,189817.0,53.7216,53.7856,53.7034,53.7856,189817.0
2020-07-08 10:40:00,58.88,58.92,58.76,58.83,135495.0,53.7764,53.813,53.6668,53.7308,135495.0
2020-07-08 10:50:00,58.83,58.86,58.78,58.83,78135.0,53.7308,53.7582,53.6851,53.7308,78135.0
2020-07-08 11:00:00,58.83,58.86,58.65,58.74,75541.0,53.7308,53.7582,53.5664,53.6486,75541.0
2020-07-08 11:10:00,58.73,58.78,58.66,58.67,81445.0,53.6394,53.6851,53.5755,53.5846,81445.0
2020-07-08 11:20:00,58.67,58.7,58.59,58.66,195335.0,53.5846,53.612,53.5116,53.5755,195335.0
2020-07-08 11:30:00,58.66,58.74,58.64,58.73,123116.0,53.5755,53.6486,53.5572,53.6394,123116.0
2020-07-08 11:40:00,58.72,58.8,58.72,58.76,56739.0,53.6303,53.7034,53.6303,53.6668,56739.0
2020-07-08 11:50:00,58.76,58.86,58.74,58.83,66623.0,53.6668,53.7582,53.6486,53.7308,66623.0
2020-07-08 12:00:00,58.84,58.91,58.81,58.88,27128.0,53.7399,53.8038,53.7125,53.7764,27128.0
2020-07-08 12:10:00,58.89,58.98,58.87,58.97,34378.0,53.7856,53.8678,53.7673,53.8586,34378.0
2020-07-08 12:20:00,58.98,58.98,58.93,58.94,22183.0,53.8678,53.8678,53.8221,53.8312,22183.0
2020-07-08 12:30:00,58.94,58.95,58.88,58.9,22656.0,53.8312,53.8404,53.7764,53.7947,22656.0
2020-07-08 12:40:00,58.9,58.9,58.86,58.88,26452.0,53.7947,53.7947,53.7582,53.7764,26452.0
2020-07-08 12:50:00,58.88,58.96,58.86,58.96,29466.0,53.7764,53.8495,53.7582,53.8495,29466.0
2020-07-08 13:00:00,58.96,59.0,58.95,58.96,50005.0,53.8495,53.886,53.8404,53.8495,50005.0
2020-07-08 13:10:00,58.96,58.96,58.9,58.9,47192.0,53.8495,53.8495,53.7947,53.7947,47192.0
2020-07-08 13:20:00,58.9,58.93,58.8,58.84,44153.0,53.7947,53.8221,53.7034,53.7399,44153.0
2020-07-08 13:30:00,58.84,58.94,58.83,58.94,78445.0,53.7399,53.8312,53.7308,53.8312,78445.0
2020-07-08 13:40:00,58.93,58.94,58.89,58.91,69622.0,53.8221,53.8312,53.7856,53.8038,69622.0
2020-07-08 13:50:00,58.91,58.94,58.82,58.85,36790.0,53.8038,53.8312,53.7216,53.749,36790.0
2020-07-08 14:00:00,58.85,58.93,58.83,58.86,73928.0,53.749,53.8221,53.7308,53.7582,73928.0
2020-07-08 14:10:00,58.86,58.94,58.85,58.93,40506.0,53.7582,53.8312,53.749,53.8221,40506.0
2020-07-08 14:20:00,58.93,58.97,58.9,58.95,22017.0,53.8221,53.8586,53.7947,53.8404,22017.0
2020-07-08 14:30:00,58.95,58.97,58.91,58.95,25976.0,53.8404,53.8586,53.8038,53.8404,25976.0
2020-07-08 14:40:00,58.95,58.95,58.89,58.94,30928.0,53.8404,53.8404,53.7856,53.8312,30928.0
2020-07-08 14:50:00,58.95,59.0,58.92,58.98,87592.0,53.8404,53.886,53.813,53.8678,87592.0
2020-07-08 15:00:00,58.98,59.03,58.96,59.0,53649.0,53.8678,53.9134,53.8495,53.886,53649.0
2020-07-08 15:10:00,59.01,59.06,59.01,59.05,51447.0,53.8952,53.9408,53.8952,53.9317,51447.0
2020-07-08 15:20:00,59.05,59.12,59.05,59.08,66512.0,53.9317,53.9956,53.9317,53.9591,66512.0
2020-07-08 15:30:00,59.08,59.15,59.07,59.09,80858.0,53.9591,54.023,53.95,53.9682,80858.0
2020-07-08 15:40:00,59.09,59.14,59.08,59.11,122710.0,53.9682,54.0139,53.9591,53.9865,122710.0
2020-07-08 15:50:00,59.12,59.2,59.08,59.19,211718.0,53.9956,54.0687,53.9591,54.0596,211718.0
2020-07-09 09:30:00,59.26,59.29,59.04,59.11,356482.0,54.1235,54.1509,53.9226,53.9865,356482.0
2020-07-09 09:40:00,59.11,59.13,59.05,59.07,140150.0,53.9865,54.0048,53.9317,53.95,140150.0
2020-07-09 09:50:00,59.09,59.17,59.09,59.16,180883.0,53.9682,54.0413,53.9682,54.0322,180883.0
2020-07-09 10:00:00,59.15,59.2,59.13,59.16,98405.0,54.023,54.0687,54.0048,54.0322,98405.0
2020-07-09 10:10:00,59.17,59.17,58.93,58.96,188215.0,54.0413,54.0413,53.8221,53.8495,188215.0
2020-07-09 10:20:00,58.97,59.15,58.92,59.07,422772.0,53.8586,54.023,53.813,53.95,422772.0
2020-07-09 10:30:00,59.05,59.09,58.88,58.89,252497.0,53.9317,53.9682,53.7764,53.7856,252497.0
2020-07-09 10:40:00,58.9,58.9,58.71,58.71,164299.0,53.7947,53.7947,53.6212,53.6212,164299.0
2020-07-09 10:50:00,58.69,58.79,58.59,58.64,680110.0,53.6029,53.6942,53.5116,53.5572,680110.0
2020-07-09 11:00:00,58.63,58.68,58.48,58.67,263789.0,53.5481,53.5938,53.4111,53.5846,263789.0
2020-07-09 11:10:00,58.66,58.68,58.33,58.34,293495.0,53.5755,53.5938,53.2741,53.2832,293495.0
2020-07-09 11:20:00,58.34,58.5,58.32,58.49,202966.0,53.2832,53.4294,53.265,53.4202,202966.0
2020-07-09 11:30:00,58.5,58.55,58.42,58.49,159179.0,53.4294,53.475,53.3563,53.4202,159179.0
2020-07-09 11:40:00,58.5,58.5,58.28,58.43,237353.0,53.4294,53.4294,53.2284,53.3654,237353.0
2020-07-09 11:50:00,58.42,58.49,58.39,58.46,92083.0,53.3563,53.4202,53.3289,53.3928,92083.0
2020-07-09 12:00:00,58.47,58.64,58.45,58.61,96682.0,53.402,53.5572,53.3837,53.5298,96682.0
2020-07-09 12:10:00,58.62,58.65,58.55,58.61,56678.0,53.539,53.5664,53.475,53.5298,56678.0
2020-07-09 12:20:00,58.61,58.66,58.57,58.61,47654.0,53.5298,53.5755,53.4933,53.5298,47654.0
2020-07-09 12:30:00,58.62,58.65,58.58,58.62,21365.0,53.539,53.5664,53.5024,53.539,21365.0
2020-07-09 12:40:00,58.62,58.7,58.62,58.69,15060.0,53.539,53.612,53.539,53.6029,15060.0
2020-07-09 12:50:00,58.69,58.7,58.64,58.68,43023.0,53.6029,53.612,53.5572,53.5938,43023.0
2020-07-09 13:00:00,58.67,58.72,58.64,58.72,134572.0,53.5846,53.6303,53.5572,53.6303,134572.0
2020-07-09 13:10:00,58.73,58.76,58.71,58.72,66673.0,53.6394,53.6668,53.6212,53.6303,66673.0
2020-07-09 13:20:00,58.72,58.73,58.68,58.7,33908.0,53.6303,53.6394,53.5938,53.612,33908.0
2020-07-09 13:30:00,58.7,58.72,58.69,58.71,25362.0,53.612,53.6303,53.6029,53.6212,25362.0
2020-07-09 13:40:00,58.71,58.76,58.66,58.66,71937.0,53.6212,53.6668,53.5755,53.5755,71937.0
2020-07-09 13:50:00,58.67,58.69,58.65,58.67,42841.0,53.5846,53.6029,53.5664,53.5846,42841.0
2020-07-09 14:00:00,58.67,58.75,58.64,58.75,56381.0,53.5846,53.6577,53.5572,53.6577,56381.0
2020-07-09 14:10:00,58.75,58.81,58.72,58.79,74598.0,53.6577,53.7125,53.6303,53.6942,74598.0
2020-07-09 14:20:00,58.8,58.81,58.76,58.8,25241.0,53.7034,53.7125,53.6668,53.7034,25241.0
2020-07-09 14:30:00,58.8,58.81,58.77,58.78,53741.0,53.7034,53.7125,53.676,53.6851,53741.0
2020-07-09 14:40:00,58.79,58.85,58.78,58.83,42324.0,53.6942,53.749,53.6851,53.7308,42324.0
2020-07-09 14:50:00,58.84,58.89,58.81,58.88,28232.0,53.7399,53.7856,53.7125,53.7764,28232.0
2020-07-09 15:00:00,58.88,58.93,58.86,58.92,137468.0,53.7764,53.8221,53.7582,53.813,137468.0
2020-07-09 15:10:00,58.92,58.99,58.88,58.93,75052.0,53.813,53.8769,53.7764,53.8221,75052.0
2020-07-09 15:20:00,58.93,58.94,58.8,58.81,46556.0,53.8221,53.8312,53.7034,53.7125,46556.0
2020-07-09 15:30:00,58.8,58.83,58.72,58.78,64241.0,53.7034,53.7308,53.6303,53.6851,64241.0
2020-07-09 15:40:00,58.78,58.91,58.75,58.87,100274.0,53.6851,53.8038,53.6577,53.7673,100274.0
2020-07-09 15:50:00,58.85,58.88,58.8,58.83,148915.0,53.749,53.7764,53.7034,53.7308,148915.0
2020-07-10 09:30:00,58.26,58.4,58.19,58.33,235421.0,53.2102,53.338,53.1462,53.2741,235421.0
2020-07-10 09:40:00,58.32,58.39,58.28,58.29,120865.0,53.265,53.3289,53.2284,53.2376,120865.0
2020-07-10 09:50:00,58.3,58.3,58.11,58.19,68094.0,53.2467,53.2467,53.0732,53.1462,68094.0
2020-07-10 10:00:00,58.17,58.17,57.99,58.1,69393.0,53.128,53.128,52.9636,53.064,69393.0
2020-07-10 10:10:00,58.09,58.23,58.09,58.16,58214.0,53.0549,53.1828,53.0549,53.1188,58214.0
2020-07-10 10:20:00,58.15,58.29,58.14,58.27,74601.0,53.1097,53.2376,53.1006,53.2193,74601.0
2020-07-10 10:30:00,58.28,58.34,58.25,58.3,68240.0,53.2284,53.2832,53.201,53.2467,68240.0
2020-07-10 10:40:00,58.31,58.46,58.31,58.37,232822.0,53.2558,53.3928,53.2558,53.3106,232822.0
2020-07-10 10:50:00,58.36,58.42,58.32,58.36,77456.0,53.3015,53.3563,53.265,53.3015,77456.0
2020-07-10 11:00:00,58.36,58.38,58.3,58.38,128501.0,53.3015,53.3198,53.2467,53.3198,128501.0
2020-07-10 11:10:00,58.38,58.42,58.34,58.39,74747.0,53.3198,53.3563,53.2832,53.3289,74747.0
2020-07-10 11:20:00,58.39,58.42,58.33,58.33,85022.0,53.3289,53.3563,53.2741,53.2741,85022.0
2020-07-10 11:30:00,58.32,58.34,58.27,58.31,36536.0,53.265,53.2832,53.2193,53.2558,36536.0
2020-07-10 11:40:00,58.32,58.39,58.32,58.36,43715.0,53.265,53.3289,53.265,53.3015,43715.0
2020-07-10 11:50:00,58.36,58.39,58.3,58.36,137017.0,53.3015,53.3289,53.2467,53.3015,137017.0
2020-07-10 12:00:00,58.37,58.37,58.24,58.26,137550.0,53.3106,53.3106,53.1919,53.2102,137550.0
2020-07-10 12:10:00,58.25,58.28,58.18,58.18,37423.0,53.201,53.2284,53.1371,53.1371,37423.0
2020-07-10 12:20:00,58.19,58.2,58.13,58.14,25333.0,53.1462,53.1554,53.0914,53.1006,25333.0
2020-07-10 12:30:00,58.13,58.16,58.07,58.08,29518.0,53.0914,53.1188,53.0366,53.0458,29518.0
2020-07-10 12:40:00,58.08,58.12,58.02,58.09,52808.0,53.0458,53.0823,52.991,53.0549,52808.0
2020-07-10 12:50:00,58.08,58.17,58.07,58.17,63036.0,53.0458,53.128,53.0366,53.128,63036.0
2020-07-10 13:00:00,58.16,58.17,58.12,58.13,21527.0,53.1188,53.128,53.0823,53.0914,21527.0
2020-07-10 13:10:00,58.14,58.14,58.1,58.11,14517.0,53.1006,53.1006,53.064,53.0732,14517.0
2020-07-10 13:20:00,58.11,58.18,58.1,58.18,48605.0,53.0732,53.1371,53.064,53.1371,48605.0
2020-07-10 13:30:00,58.19,58.19,58.13,58.17,11089.0,53.1462,53.1462,53.0914,53.128,11089.0
2020-07-10 13:40:00,58.17,58.27,58.17,58.27,35441.0,53.128,53.2193,53.128,53.2193,35441.0
2020-07-10 13:50:00,58.28,58.31,58.24,58.25,37212.0,53.2284,53.2558,53.1919,53.201,37212.0
2020-07-10 14:00:00,58.26,58.27,58.22,58.22,21376.0,53.2102,53.2193,53.1736,53.1736,21376.0
2020-07-10 14:10:00,58.21,58.22,58.18,58.19,27988.0,53.1645,53.1736,53.1371,53.1462,27988.0
2020-07-10 14:20:00,58.19,58.2,58.16,58.19,18483.0,53.1462,53.1554,53.1188,53.1462,18483.0
2020-07-10 14:30:00,58.19,58.24,58.18,58.23,43913.0,53.1462,53.1919,53.1371,53.1828,43913.0
2020-07-10 14:40:00,58.23,58.24,58.2,58.23,25930.0,53.1828,53.1919,53.1554,53.1828,25930.0
2020-07-10 14:50:00,58.23,58.25,58.22,58.25,34575.0,53.1828,53.201,53.1736,53.201,34575.0
2020-07-10 15:00:00,58.24,58.29,58.22,58.28,11558.0,53.1919,53.2376,53.1736,53.2284,11558.0
2020-07-10 15:10:00,58.29,58.37,58.28,58.37,21528.0,53.2376,53.3106,53.2284,53.3106,21528.0
2020-07-10 15:20:00,58.36,58.38,58.33,58.34,26950.0,53.3015,53.3198,53.2741,53.2832,26950.0
2020-07-10 15:30:00,58.34,58.38,58.28,58.31,49238.0,53.2832,53.3198,53.2284,53.2558,49238.0
2020-07-10 15:40:00,58.31,58.37,58.29,58.37,37302.0,53.2558,53.3106,53.2376,53.3106,37302.0
2020-07-10 15:50:00,58.37,58.48,58.35,58.43,120695.0,53.3106,53.4111,53.2924,53.3654,120695.0
2020-07-13 09:30:00,59.05,59.14,58.9,59.1,292524.0,53.9317,54.0139,53.7947,53.9774,292524.0
2020-07-13 09:40:00,59.1,59.22,59.08,59.13,140415.0,53.9774,54.087,53.9591,54.0048,140415.0
2020-07-13 09:50:00,59.13,59.19,59.11,59.11,56193.0,54.0048,54.0596,53.9865,53.9865,56193.0
2020-07-13 10:00:00,59.1,59.17,59.0,59.17,40989.0,53.9774,54.0413,53.886,54.0413,40989.0
2020-07-13 10:10:00,59.17,59.27,59.17,59.23,109288.0,54.0413,54.1326,54.0413,54.0961,109288.0
2020-07-13 10:20:00,59.23,59.33,59.23,59.33,103211.0,54.0961,54.1874,54.0961,54.1874,103211.0
2020-07-13 10:30:00,59.33,59.38,59.28,59.31,102581.0,54.1874,54.2331,54.1418,54.1691,102581.0
2020-07-13 10:40:00,59.32,59.36,59.28,59.35,37629.0,54.1783,54.2148,54.1418,54.2057,37629.0
2020-07-13 10:50:00,59.35,59.42,59.31,59.42,110072.0,54.2057,54.2696,54.1691,54.2696,110072.0
2020-07-13 11:00:00,59.42,59.45,59.41,59.41,29863.0,54.2696,54.297,54.2605,54.2605,29863.0
2020-07-13 11:10:00,59.41,59.42,59.38,59.39,52647.0,54.2605,54.2696,54.2331,54.2422,52647.0
2020-07-13 11:20:00,59.4,59.49,59.35,59.48,117948.0,54.2513,54.3335,54.2057,54.3244,117948.0
2020-07-13 11:30:00,59.48,59.53,59.44,59.48,120809.0,54.3244,54.3701,54.2879,54.3244,120809.0
2020-07-13 11:40:00,59.47,59.49,59.4,59.45,73362.0,54.3153,54.3335,54.2513,54.297,73362.0
2020-07-13 11:50:00,59.46,59.48,59.43,59.48,56574.0,54.3061,54.3244,54.2787,54.3244,56574.0
2020-07-13 12:00:00,59.48,59.49,59.45,59.46,43370.0,54.3244,54.3335,54.297,54.3061,43370.0
2020-07-13 12:10:00,59.45,59.46,59.41,59.44,25882.0,54.297,54.3061,54.2605,54.2879,25882.0
2020-07-13 12:20:00,59.44,59.49,59.44,59.46,11647.0,54.2879,54.3335,54.2879,54.3061,11647.0
2020-07-13 12:30:00,59.46,59.49,59.41,59.43,120015.0,54.3061,54.3335,54.2605,54.2787,120015.0
2020-07-13 12:40:00,59.43,59.43,59.39,59.4,20328.0,54.2787,54.2787,54.2422,54.2513,20328.0
2020-07-13 12:50:00,59.41,59.41,59.37,59.38,19485.0,54.2605,54.2605,54.2239,54.2331,19485.0
2020-07-13 13:00:00,59.39,59.4,59.36,59.37,33517.0,54.2422,54.2513,54.2148,54.2239,33517.0
2020-07-13 13:10:00,59.38,59.4,59.35,59.39,27748.0,54.2331,54.2513,54.2057,54.2422,27748.0
2020-07-13 13:20:00,59.4,59.42,59.38,59.39,26370.0,54.2513,54.2696,54.2331,54.2422,26370.0
2020-07-13 13:30:00,59.39,59.42,59.37,59.37,38480.0,54.2422,54.2696,54.2239,54.2239,38480.0
2020-07-13 13:40:00,59.37,59.38,59.33,59.33,13594.0,54.2239,54.2331,54.1874,54.1874,13594.0
2020-07-13 13:50:00,59.33,59.34,59.3,59.3,118177.0,54.1874,54.1965,54.16,54.16,118177.0
2020-07-13 14:00:00,59.31,59.32,59.12,59.15,204513.0,54.1691,54.1783,53.9956,54.023,204513.0
2020-07-13 14:10:00,59.15,59.21,59.1,59.2,44319.0,54.023,54.0778,53.9774,54.0687,44319.0
2020-07-13 14:20:00,59.2,59.21,59.05,59.06,62196.0,54.0687,54.0778,53.9317,53.9408,62196.0
2020-07-13 14:30:00,59.05,59.05,58.93,59.03,59355.0,53.9317,53.9317,53.8221,53.9134,59355.0
2020-07-13 14:40:00,59.03,59.1,59.0,59.09,49303.0,53.9134,53.9774,53.886,53.9682,49303.0
2020-07-13 14:50:00,59.08,59.13,59.07,59.09,36136.0,53.9591,54.0048,53.95,53.9682,36136.0
2020-07-13 15:00:00,59.09,59.1,58.83,58.84,74457.0,53.9682,53.9774,53.7308,53.7399,74457.0
2020-07-13 15:10:00,58.84,58.93,58.83,58.85,62585.0,53.7399,53.8221,53.7308,53.749,62585.0
2020-07-13 15:20:00,58.84,58.88,58.73,58.76,130523.0,53.7399,53.7764,53.6394,53.6668,130523.0
2020-07-13 15:30:00,58.74,58.75,58.52,58.57,227435.0,53.6486,53.6577,53.4476,53.4933,227435.0
2020-07-13 15:40:00,58.57,58.69,58.43,58.44,384012.0,53.4933,53.6029,53.3654,53.3746,384012.0
2020-07-13 15:50:00,58.44,58.56,58.41,58.52,632938.0,53.3746,53.4842,53.3472,53.4476,632938.0
2020-07-14 09:30:00,58.08,58.42,58.05,58.41,355408.0,53.0458,53.3563,53.0184,53.3472,355408.0
2020-07-14 09:40:00,58.4,58.53,58.33,58.33,168237.0,53.338,53.4568,53.2741,53.2741,168237.0
2020-07-14 09:50:00,58.33,58.47,58.14,58.42,142179.0,53.2741,53.402,53.1006,53.3563,142179.0
2020-07-14 10:00:00,58.41,58.43,58.22,58.22,51297.0,53.3472,53.3654,53.1736,53.1736,51297.0
2020-07-14 10:10:00,58.22,58.35,58.2,58.3,120041.0,53.1736,53.2924,53.1554,53.2467,120041.0
2020-07-14 10:20:00,58.29,58.53,58.29,58.52,165718.0,53.2376,53.4568,53.2376,53.4476,165718.0
2020-07-14 10:30:00,58.52,58.65,58.52,58.54,100567.0,53.4476,53.5664,53.4476,53.4659,100567.0
2020-07-14 10:40:00,58.55,58.69,58.55,58.64,39960.0,53.475,53.6029,53.475,53.5572,39960.0
2020-07-14 10:50:00,58.63,58.73,58.61,58.63,74288.0,53.5481,53.6394,53.5298,53.5481,74288.0
2020-07-14 11:00:00,58.63,58.74,58.56,58.69,124394.0,53.5481,53.6486,53.4842,53.6029,124394.0
2020-07-14 11:10:00,58.69,58.75,58.63,58.73,65878.0,53.6029,53.6577,53.5481,53.6394,65878.0
2020-07-14 11:20:00,58.73,58.78,58.69,58.73,120392.0,53.6394,53.6851,53.6029,53.6394,120392.0
2020-07-14 11:30:00,58.72,58.85,58.7,58.8,98298.0,53.6303,53.749,53.612,53.7034,98298.0
2020-07-14 11:40:00,58.79,58.92,58.78,58.86,27707.0,53.6942,53.813,53.6851,53.7582,27707.0
2020-07-14 11:50:00,58.84,58.87,58.79,58.82,19105.0,53.7399,53.7673,53.6942,53.7216,19105.0
2020-07-14 12:00:00,58.83,58.83,58.72,58.74,34059.0,53.7308,53.7308,53.6303,53.6486,34059.0
2020-07-14 12:10:00,58.75,58.87,58.74,58.85,20374.0,53.6577,53.7673,53.6486,53.749,20374.0
2020-07-14 12:20:00,58.84,58.9,58.79,58.81,29810.0,53.7399,53.7947,53.6942,53.7125,29810.0
2020-07-14 12:30:00,58.82,58.87,58.82,58.85,10381.0,53.7216,53.7673,53.7216,53.749,10381.0
2020-07-14 12:40:00,58.86,58.87,58.78,58.85,19191.0,53.7582,53.7673,53.6851,53.749,19191.0
2020-07-14 12:50:00,58.84,58.84,58.72,58.77,20420.0,53.7399,53.7399,53.6303,53.676,20420.0
2020-07-14 13:00:00,58.77,58.77,58.67,58.69,14597.0,53.676,53.676,53.5846,53.6029,14597.0
2020-07-14 13:10:00,58.68,58.82,58.68,58.78,19682.0,53.5938,53.7216,53.5938,53.6851,19682.0
2020-07-14 13:20:00,58.77,58.84,58.77,58.82,38473.0,53.676,53.7399,53.676,53.7216,38473.0
2020-07-14 13:30:00,58.81,58.95,58.81,58.95,37053.0,53.7125,53.8404,53.7125,53.8404,37053.0
2020-07-14 13:40:00,58.95,59.01,58.92,58.99,49279.0,53.8404,53.8952,53.813,53.8769,49279.0
2020-07-14 13:50:00,58.99,59.06,58.9,58.96,91723.0,53.8769,53.9408,53.7947,53.8495,91723.0
2020-07-14 14:00:00,58.97,59.06,58.92,58.96,46915.0,53.8586,53.9408,53.813,53.8495,46915.0
2020-07-14 14:10:00,58.97,59.04,58.95,59.0,37797.0,53.8586,53.9226,53.8404,53.886,37797.0
2020-07-14 14:20:00,59.0,59.04,58.98,59.01,25455.0,53.886,53.9226,53.8678,53.8952,25455.0
2020-07-14 14:30:00,59.02,59.04,58.86,58.86,570204.0,53.9043,53.9226,53.7582,53.7582,570204.0
2020-07-14 14:40:00,58.86,58.91,58.79,58.84,22125.0,53.7582,53.8038,53.6942,53.7399,22125.0
2020-07-14 14:50:00,58.85,58.98,58.84,58.96,19102.0,53.749,53.8678,53.7399,53.8495,19102.0
2020-07-14 15:00:00,58.96,58.98,58.83,58.84,49744.0,53.8495,53.8678,53.7308,53.7399,49744.0
2020-07-14 15:10:00,58.85,58.88,58.77,58.85,47566.0,53.749,53.7764,53.676,53.749,47566.0
2020-07-14 15:20:00,58.86,59.03,58.85,59.0,171948.0,53.7582,53.9134,53.749,53.886,171948.0
2020-07-14 15:30:00,59.01,59.06,58.99,59.06,23806.0,53.8952,53.9408,53.8769,53.9408,23806.0
2020-07-14 15:40:00,59.06,59.08,59.03,59.06,90542.0,53.9408,53.9591,53.9134,53.9408,90542.0
2020-07-14 15:50:00,59.07,59.13,59.03,59.04,184150.0,53.95,54.0048,53.9134,53.9226,184150.0
2020-07-15 09:30:00,59.68,59.82,59.58,59.6,185264.0,54.5071,54.6349,54.4157,54.434,185264.0
2020-07-15 09:40:00,59.61,59.71,59.59,59.67,114949.0,54.4431,54.5345,54.4249,54.4979,114949.0
2020-07-15 09:50:00,59.67,59.69,59.56,59.59,92980.0,54.4979,54.5162,54.3975,54.4249,92980.0
2020-07-15 10:00:00,59.6,59.63,59.5,59.62,110887.0,54.434,54.4614,54.3427,54.4523,110887.0
2020-07-15 10:10:00,59.61,59.63,59.54,59.61,127434.0,54.4431,54.4614,54.3792,54.4431,127434.0
2020-07-15 10:20:00,59.62,59.77,59.61,59.74,154440.0,54.4523,54.5893,54.4431,54.5619,154440.0
2020-07-15 10:30:00,59.74,59.82,59.74,59.78,109721.0,54.5619,54.6349,54.5619,54.5984,109721.0
2020-07-15 10:40:00,59.79,59.82,59.76,59.81,116130.0,54.6075,54.6349,54.5801,54.6258,116130.0
2020-07-15 10:50:00,59.81,59.81,59.7,59.71,66753.0,54.6258,54.6258,54.5253,54.5345,66753.0
2020-07-15 11:00:00,59.72,59.74,59.53,59.56,51665.0,54.5436,54.5619,54.3701,54.3975,51665.0
2020-07-15 11:10:00,59.57,59.6,59.51,59.53,40842.0,54.4066,54.434,54.3518,54.3701,40842.0
2020-07-15 11:20:00,59.53,59.57,59.45,59.57,82279.0,54.3701,54.4066,54.297,54.4066,82279.0
2020-07-15 11:30:00,59.57,59.58,59.42,59.42,83227.0,54.4066,54.4157,54.2696,54.2696,83227.0
2020-07-15 11:40:00,59.41,59.46,59.34,59.35,101812.0,54.2605,54.3061,54.1965,54.2057,101812.0
2020-07-15 11:50:00,59.36,59.46,59.33,59.33,56003.0,54.2148,54.3061,54.1874,54.1874,56003.0
2020-07-15 12:00:00,59.33,59.36,59.27,59.34,44039.0,54.1874,54.2148,54.1326,54.1965,44039.0
2020-07-15 12:10:00,59.33,59.4,59.28,59.4,26540.0,54.1874,54.2513,54.1418,54.2513,26540.0
2020-07-15 12:20:00,59.39,59.43,59.34,59.43,34819.0,54.2422,54.2787,54.1965,54.2787,34819.0
2020-07-15 12:30:00,59.42,59.42,59.29,59.31,41593.0,54.2696,54.2696,54.1509,54.1691,41593.0
2020-07-15 12:40:00,59.31,59.42,59.3,59.4,27740.0,54.1691,54.2696,54.16,54.2513,27740.0
2020-07-15 12:50:00,59.39,59.45,59.38,59.45,12673.0,54.2422,54.297,54.2331,54.297,12673.0
2020-07-15 13:00:00,59.45,59.52,59.4,59.51,53147.0,54.297,54.3609,54.2513,54.3518,53147.0
2020-07-15 13:10:00,59.51,59.55,59.48,59.52,53074.0,54.3518,54.3883,54.3244,54.3609,53074.0
2020-07-15 13:20:00,59.52,59.55,59.5,59.53,29653.0,54.3609,54.3883,54.3427,54.3701,29653.0
2020-07-15 13:30:00,59.53,59.59,59.53,59.58,10972.0,54.3701,54.4249,54.3701,54.4157,10972.0
2020-07-15 13:40:00,59.58,59.6,59.54,59.54,11467.0,54.4157,54.434,54.3792,54.3792,11467.0
2020-07-15 13:50:00,59.55,59.56,59.48,59.5,7307.0,54.3883,54.3975,54.3244,54.3427,7307.0
2020-07-15 14:00:00,59.49,59.63,59.45,59.57,71129.0,54.3335,54.4614,54.297,54.4066,71129.0
2020-07-15 14:10:00,59.58,59.58,59.52,59.53,267359.0,54.4157,54.4157,54.3609,54.3701,267359.0
2020-07-15 14:20:00,59.53,59.54,59.47,59.53,38955.0,54.3701,54.3792,54.3153,54.3701,38955.0
2020-07-15 14:30:00,59.53,59.58,59.53,59.54,27765.0,54.3701,54.4157,54.3701,54.3792,27765.0
2020-07-15 14:40:00,59.54,59.58,59.54,59.55,25785.0,54.3792,54.4157,54.3792,54.3883,25785.0
2020-07-15 14:50:00,59.55,59.55,59.42,59.42,51077.0,54.3883,54.3883,54.2696,54.2696,51077.0
2020-07-15 15:00:00,59.41,59.46,59.36,59.4,62623.0,54.2605,54.3061,54.2148,54.2513,62623.0
2020-07-15 15:10:00,59.4,59.43,59.35,59.43,37197.0,54.2513,54.2787,54.2057,54.2787,37197.0
2020-07-15 15:20:00,59.43,59.5,59.39,59.5,71540.0,54.2787,54.3427,54.2422,54.3427,71540.0
2020-07-15 15:30:00,59.5,59.54,59.5,59.54,43283.0,54.3427,54.3792,54.3427,54.3792,43283.0
2020-07-15 15:40:00,59.54,59.6,59.5,59.58,231757.0,54.3792,54.434,54.3427,54.4157,231757.0
2020-07-15 15:50:00,59.58,59.58,59.45,59.5,231517.0,54.4157,54.4157,54.297,54.3427,231517.0
2020-07-16 09:30:00,58.79,58.89,58.69,58.85,193249.0,53.6942,53.7856,53.6029,53.749,193249.0
2020-07-16 09:40:00,58.84,58.9,58.78,58.89,118606.0,53.7399,53.7947,53.6851,53.7856,118606.0
2020-07-16 09:50:00,58.89,58.96,58.85,58.86,84001.0,53.7856,53.8495,53.749,53.7582,84001.0
2020-07-16 10:00:00,58.87,58.92,58.75,58.82,53421.0,53.7673,53.813,53.6577,53.7216,53421.0
2020-07-16 10:10:00,58.82,58.96,58.81,58.9,176819.0,53.7216,53.8495,53.7125,53.7947,176819.0
2020-07-16 10:20:00,58.89,59.02,58.87,59.0,126447.0,53.7856,53.9043,53.7673,53.886,126447.0
2020-07-16 10:30:00,59.0,59.1,58.98,59.09,47373.0,53.886,53.9774,53.8678,53.9682,47373.0
2020-07-16 10:40:00,59.09,59.14,59.08,59.1,119632.0,53.9682,54.0139,53.9591,53.9774,119632.0
2020-07-16 10:50:00,59.1,59.11,58.99,59.0,54319.0,53.9774,53.9865,53.8769,53.886,54319.0
2020-07-16 11:00:00,59.0,59.0,58.9,58.94,62469.0,53.886,53.886,53.7947,53.8312,62469.0
2020-07-16 11:10:00,58.93,58.99,58.92,58.97,95697.0,53.8221,53.8769,53.813,53.8586,95697.0
2020-07-16 11:20:00,58.97,59.07,58.96,59.03,90607.0,53.8586,53.95,53.8495,53.9134,90607.0
2020-07-16 11:30:00,59.03,59.03,58.96,58.97,73406.0,53.9134,53.9134,53.8495,53.8586,73406.0
2020-07-16 11:40:00,58.97,59.0,58.92,58.96,96905.0,53.8586,53.886,53.813,53.8495,96905.0
2020-07-16 11:50:00,58.97,59.02,58.96,59.01,40822.0,53.8586,53.9043,53.8495,53.8952,40822.0
2020-07-16 12:00:00,59.01,59.04,58.97,59.03,45700.0,53.8952,53.9226,53.8586,53.9134,45700.0
2020-07-16 12:10:00,59.03,59.04,58.93,58.95,33257.0,53.9134,53.9226,53.8221,53.8404,33257.0
2020-07-16 12:20:00,58.94,58.94,58.9,58.92,50020.0,53.8312,53.8312,53.7947,53.813,50020.0
2020-07-16 12:30:00,58.93,58.96,58.92,58.94,24974.0,53.8221,53.8495,53.813,53.8312,24974.0
2020-07-16 12:40:00,58.94,58.98,58.93,58.96,22498.0,53.8312,53.8678,53.8221,53.8495,22498.0
2020-07-16 12:50:00,58.95,58.97,58.88,58.88,22238.0,53.8404,53.8586,53.7764,53.7764,22238.0
2020-07-16 13:00:00,58.88,58.96,58.88,58.96,30008.0,53.7764,53.8495,53.7764,53.8495,30008.0
2020-07-16 13:10:00,58.96,59.0,58.94,58.98,24579.0,53.8495,53.886,53.8312,53.8678,24579.0
2020-07-16 13:20:00,58.98,58.99,58.95,58.97,23968.0,53.8678,53.8769,53.8404,53.8586,23968.0
2020-07-16 13:30:00,58.97,58.97,58.86,58.88,18233.0,53.8586,53.8586,53.7582,53.7764,18233.0
2020-07-16 13:40:00,58.88,58.94,58.87,58.94,15007.0,53.7764,53.8312,53.7673,53.8312,15007.0
2020-07-16 13:50:00,58.94,58.96,58.9,58.91,39991.0,53.8312,53.8495,53.7947,53.8038,39991.0
2020-07-16 14:00:00,58.91,58.96,58.89,58.94,16360.0,53.8038,53.8495,53.7856,53.8312,16360.0
2020-07-16 14:10:00,58.95,58.97,58.93,58.96,13603.0,53.8404,53.8586,53.8221,53.8495,13603.0
2020-07-16 14:20:00,58.97,58.99,58.96,58.97,15670.0,53.8586,53.8769,53.8495,53.8586,15670.0
2020-07-16 14:30:00,58.97,58.98,58.93,58.93,19963.0,53.8586,53.8678,53.8221,53.8221,19963.0
2020-07-16 14:40:00,58.93,58.97,58.84,58.84,16483.0,53.8221,53.8586,53.7399,53.7399,16483.0
2020-07-16 14:50:00,58.84,58.87,58.8,58.8,33462.0,53.7399,53.7673,53.7034,53.7034,33462.0
2020-07-16 15:00:00,58.8,58.83,58.79,58.82,43650.0,53.7034,53.7308,53.6942,53.7216,43650.0
2020-07-16 15:10:00,58.82,58.89,58.8,58.87,42964.0,53.7216,53.7856,53.7034,53.7673,42964.0
2020-07-16 15:20:00,58.88,58.96,58.87,58.96,26840.0,53.7764,53.8495,53.7673,53.8495,26840.0
2020-07-16 15:30:00,58.95,59.01,58.94,59.0,53489.0,53.8404,53.8952,53.8312,53.886,53489.0
2020-07-16 15:40:00,59.01,59.01,58.91,58.93,81314.0,53.8952,53.8952,53.8038,53.8221,81314.0
2020-07-16 15:50:00,58.93,58.93,58.86,58.92,130055.0,53.8221,53.8221,53.7582,53.813,130055.0
2020-07-17 09:30:00,59.46,59.56,59.28,59.29,308501.0,54.3061,54.3975,54.1418,54.1509,308501.0
2020-07-17 09:40:00,59.3,59.3,59.21,59.27,140376.0,54.16,54.16,54.0778,54.1326,140376.0
2020-07-17 09:50:00,59.29,59.35,59.28,59.32,71167.0,54.1509,54.2057,54.1418,54.1783,71167.0
2020-07-17 10:00:00,59.32,59.37,59.23,59.31,234788.0,54.1783,54.2239,54.0961,54.1691,234788.0
2020-07-17 10:10:00,59.31,59.42,59.29,59.31,124203.0,54.1691,54.2696,54.1509,54.1691,124203.0
2020-07-17 10:20:00,59.3,59.31,59.17,59.21,95443.0,54.16,54.1691,54.0413,54.0778,95443.0
2020-07-17 10:30:00,59.21,59.24,59.13,59.21,132835.0,54.0778,54.1052,54.0048,54.0778,132835.0
2020-07-17 10:40:00,59.21,59.29,59.21,59.27,76793.0,54.0778,54.1509,54.0778,54.1326,76793.0
2020-07-17 10:50:00,59.28,59.33,59.28,59.32,43969.0,54.1418,54.1874,54.1418,54.1783,43969.0
2020-07-17 11:00:00,59.32,59.4,59.32,59.4,77180.0,54.1783,54.2513,54.1783,54.2513,77180.0
2020-07-17 11:10:00,59.4,59.42,59.38,59.38,118251.0,54.2513,54.2696,54.2331,54.2331,118251.0
2020-07-17 11:20:00,59.39,59.42,59.39,59.41,53593.0,54.2422,54.2696,54.2422,54.2605,53593.0
2020-07-17 11:30:00,59.42,59.43,59.39,59.41,103016.0,54.2696,54.2787,54.2422,54.2605,103016.0
2020-07-17 11:40:00,59.41,59.43,59.37,59.39,43533.0,54.2605,54.2787,54.2239,54.2422,43533.0
2020-07-17 11:50:00,59.39,59.5,59.38,59.49,32058.0,54.2422,54.3427,54.2331,54.3335,32058.0
2020-07-17 12:00:00,59.49,59.53,59.47,59.52,47388.0,54.3335,54.3701,54.3153,54.3609,47388.0
2020-07-17 12:10:00,59.52,59.52,59.45,59.46,57115.0,54.3609,54.3609,54.297,54.3061,57115.0
2020-07-17 12:20:00,59.45,59.48,59.44,59.44,20423.0,54.297,54.3244,54.2879,54.2879,20423.0
2020-07-17 12:30:00,59.44,59.45,59.41,59.44,24409.0,54.2879,54.297,54.2605,54.2879,24409.0
2020-07-17 12:40:00,59.43,59.45,59.4,59.41,25193.0,54.2787,54.297,54.2513,54.2605,25193.0
2020-07-17 12:50:00,59.41,59.41,59.35,59.37,46633.0,54.2605,54.2605,54.2057,54.2239,46633.0
2020-07-17 13:00:00,59.37,59.39,59.35,59.38,18382.0,54.2239,54.2422,54.2057,54.2331,18382.0
2020-07-17 13:10:00,59.39,59.41,59.35,59.36,121600.0,54.2422,54.2605,54.2057,54.2148,121600.0
2020-07-17 13:20:00,59.37,59.44,59.37,59.42,17507.0,54.2239,54.2879,54.2239,54.2696,17507.0
2020-07-17 13:30:00,59.42,59.42,59.34,59.35,27117.0,54.2696,54.2696,54.1965,54.2057,27117.0
2020-07-17 13:40:00,59.35,59.38,59.34,59.38,14134.0,54.2057,54.2331,54.1965,54.2331,14134.0
2020-07-17 13:50:00,59.38,59.39,59.33,59.33,22260.0,54.2331,54.2422,54.1874,54.1874,22260.0
2020-07-17 14:00:00,59.33,59.38,59.33,59.37,18362.0,54.1874,54.2331,54.1874,54.2239,18362.0
2020-07-17 14:10:00,59.38,59.41,59.36,59.41,17136.0,54.2331,54.2605,54.2148,54.2605,17136.0
2020-07-17 14:20:00,59.42,59.42,59.36,59.36,30795.0,54.2696,54.2696,54.2148,54.2148,30795.0
2020-07-17 14:30:00,59.37,59.38,59.33,59.36,22971.0,54.2239,54.2331,54.1874,54.2148,22971.0
2020-07-17 14:40:00,59.36,59.36,59.33,59.34,31127.0,54.2148,54.2148,54.1874,54.1965,31127.0
2020-07-17 14:50:00,59.34,59.37,59.33,59.33,39993.0,54.1965,54.2239,54.1874,54.1874,39993.0
2020-07-17 15:00:00,59.32,59.35,59.29,59.34,23590.0,54.1783,54.2057,54.1509,54.1965,23590.0
2020-07-17 15:10:00,59.33,59.36,59.31,59.36,28833.0,54.1874,54.2148,54.1691,54.2148,28833.0
2020-07-17 15:20:00,59.35,59.38,59.33,59.35,50077.0,54.2057,54.2331,54.1874,54.2057,50077.0
2020-07-17 15:30:00,59.36,59.38,59.33,59.37,144476.0,54.2148,54.2331,54.1874,54.2239,144476.0
2020-07-17 15:40:00,59.36,59.39,59.34,59.37,78864.0,54.2148,54.2422,54.1965,54.2239,78864.0
2020-07-17 15:50:00,59.37,59.47,59.34,59.43,307043.0,54.2239,54.3153,54.1965,54.2787,307043.0
2020-07-20 09:30:00,59.35,59.39,59.16,59.28,281139.0,54.2057,54.2422,54.0322,54.1418,281139.0
2020-07-20 09:40:00,59.28,59.29,59.21,59.23,110394.0,54.1418,54.1509,54.0778,54.0961,110394.0
2020-07-20 09:50:00,59.23,59.28,59.19,59.26,58068.0,54.0961,54.1418,54.0596,54.1235,58068.0
2020-07-20 10:00:00,59.25,59.37,59.2,59.36,68163.0,54.1144,54.2239,54.0687,54.2148,68163.0
2020-07-20 10:10:00,59.36,59.4,59.32,59.39,106701.0,54.2148,54.2513,54.1783,54.2422,106701.0
2020-07-20 10:20:00,59.4,59.53,59.39,59.52,131398.0,54.2513,54.3701,54.2422,54.3609,131398.0
2020-07-20 10:30:00,59.52,59.59,59.48,59.57,164203.0,54.3609,54.4249,54.3244,54.4066,164203.0
2020-07-20 10:40:00,59.57,59.62,59.56,59.6,59440.0,54.4066,54.4523,54.3975,54.434,59440.0
2020-07-20 10:50:00,59.59,59.6,59.53,59.55,41975.0,54.4249,54.434,54.3701,54.3883,41975.0
2020-07-20 11:00:00,59.54,59.56,59.51,59.55,35173.0,54.3792,54.3975,54.3518,54.3883,35173.0
2020-07-20 11:10:00,59.55,59.62,59.54,59.6,38723.0,54.3883,54.4523,54.3792,54.434,38723.0
2020-07-20 11:20:00,59.6,59.62,59.55,59.59,33821.0,54.434,54.4523,54.3883,54.4249,33821.0
2020-07-20 11:30:00,59.6,59.62,59.55,59.61,24082.0,54.434,54.4523,54.3883,54.4431,24082.0
2020-07-20 11:40:00,59.62,59.65,59.61,59.64,12405.0,54.4523,54.4797,54.4431,54.4705,12405.0
2020-07-20 11:50:00,59.64,59.64,59.61,59.61,12207.0,54.4705,54.4705,54.4431,54.4431,12207.0
2020-07-20 12:00:00,59.62,59.62,59.55,59.55,58573.0,54.4523,54.4523,54.3883,54.3883,58573.0
2020-07-20 12:10:00,59.55,59.58,59.55,59.57,5800.0,54.3883,54.4157,54.3883,54.4066,5800.0
2020-07-20 12:20:00,59.57,59.58,59.5,59.51,28946.0,54.4066,54.4157,54.3427,54.3518,28946.0
2020-07-20 12:30:00,59.51,59.59,59.51,59.58,41650.0,54.3518,54.4249,54.3518,54.4157,41650.0
2020-07-20 12:40:00,59.58,59.59,59.56,59.57,6373.0,54.4157,54.4249,54.3975,54.4066,6373.0
2020-07-20 12:50:00,59.57,59.6,59.55,59.59,17650.0,54.4066,54.434,54.3883,54.4249,17650.0
2020-07-20 13:00:00,59.6,59.61,59.55,59.57,10793.0,54.434,54.4431,54.3883,54.4066,10793.0
2020-07-20 13:10:00,59.57,59.59,59.54,59.59,8000.0,54.4066,54.4249,54.3792,54.4249,8000.0
2020-07-20 13:20:00,59.58,59.59,59.57,59.58,7655.0,54.4157,54.4249,54.4066,54.4157,7655.0
2020-07-20 13:30:00,59.59,59.59,59.57,59.58,6500.0,54.4249,54.4249,54.4066,54.4157,6500.0
2020-07-20 13:40:00,59.59,59.64,59.59,59.61,12834.0,54.4249,54.4705,54.4249,54.4431,12834.0
2020-07-20 13:50:00,59.61,59.63,59.6,59.61,15671.0,54.4431,54.4614,54.434,54.4431,15671.0
2020-07-20 14:00:00,59.61,59.61,59.58,59.59,11690.0,54.4431,54.4431,54.4157,54.4249,11690.0
2020-07-20 14:10:00,59.59,59.6,59.55,59.56,10538.0,54.4249,54.434,54.3883,54.3975,10538.0
2020-07-20 14:20:00,59.57,59.58,59.55,59.58,31068.0,54.4066,54.4157,54.3883,54.4157,31068.0
2020-07-20 14:30:00,59.58,59.61,59.56,59.58,9009.0,54.4157,54.4431,54.3975,54.4157,9009.0
2020-07-20 14:40:00,59.59,59.6,59.58,59.6,23850.0,54.4249,54.434,54.4157,54.434,23850.0
2020-07-20 14:50:00,59.6,59.61,59.59,59.61,14526.0,54.434,54.4431,54.4249,54.4431,14526.0
2020-07-20 15:00:00,59.6,59.61,59.58,59.59,32599.0,54.434,54.4431,54.4157,54.4249,32599.0
2020-07-20 15:10:00,59.59,59.67,59.57,59.67,37273.0,54.4249,54.4979,54.4066,54.4979,37273.0
2020-07-20 15:20:00,59.67,59.72,59.65,59.71,40572.0,54.4979,54.5436,54.4797,54.5345,40572.0
2020-07-20 15:30:00,59.71,59.79,59.7,59.78,33994.0,54.5345,54.6075,54.5253,54.5984,33994.0
2020-07-20 15:40:00,59.77,59.78,59.74,59.78,44902.0,54.5893,54.5984,54.5619,54.5984,44902.0
2020-07-20 15:50:00,59.78,59.83,59.72,59.75,147970.0,54.5984,54.6441,54.5436,54.571,147970.0
2020-07-21 09:30:00,60.39,60.39,60.23,60.24,188219.0,55.1555,55.1555,55.0094,55.0185,188219.0
2020-07-21 09:40:00,60.22,60.33,60.2,60.32,206823.0,55.0003,55.1007,54.982,55.0916,206823.0
2020-07-21 09:50:00,60.33,60.45,60.31,60.41,120221.0,55.1007,55.2103,55.0825,55.1738,120221.0
2020-07-21 10:00:00,60.41,60.44,60.34,60.34,76622.0,55.1738,55.2012,55.1099,55.1099,76622.0
2020-07-21 10:10:00,60.31,60.39,60.29,60.39,62597.0,55.0825,55.1555,55.0642,55.1555,62597.0
2020-07-21 10:20:00,60.39,60.42,60.15,60.18,153174.0,55.1555,55.1829,54.9363,54.9637,153174.0
2020-07-21 10:30:00,60.18,60.27,60.16,60.23,66368.0,54.9637,55.0459,54.9455,55.0094,66368.0
2020-07-21 10:40:00,60.23,60.33,60.18,60.32,83542.0,55.0094,55.1007,54.9637,55.0916,83542.0
2020-07-21 10:50:00,60.33,60.45,60.33,60.36,146688.0,55.1007,55.2103,55.1007,55.1281,146688.0
2020-07-21 11:00:00,60.35,60.41,60.33,60.33,52850.0,55.119,55.1738,55.1007,55.1007,52850.0
2020-07-21 11:10:00,60.34,60.43,60.27,60.42,27858.0,55.1099,55.1921,55.0459,55.1829,27858.0
2020-07-21 11:20:00,60.42,60.42,60.35,60.4,55726.0,55.1829,55.1829,55.119,55.1647,55726.0
2020-07-21 11:30:00,60.41,60.44,60.37,60.38,68241.0,55.1738,55.2012,55.1373,55.1464,68241.0
2020-07-21 11:40:00,60.38,60.43,60.31,60.32,52680.0,55.1464,55.1921,55.0825,55.0916,52680.0
2020-07-21 11:50:00,60.32,60.37,60.29,60.35,120991.0,55.0916,55.1373,55.0642,55.119,120991.0
2020-07-21 12:00:00,60.35,60.38,60.31,60.33,47575.0,55.119,55.1464,55.0825,55.1007,47575.0
2020-07-21 12:10:00,60.33,60.34,60.29,60.3,85823.0,55.1007,55.1099,55.0642,55.0733,85823.0
2020-07-21 12:20:00,60.3,60.39,60.29,60.38,23830.0,55.0733,55.1555,55.0642,55.1464,23830.0
2020-07-21 12:30:00,60.38,60.4,60.34,60.36,91820.0,55.1464,55.1647,55.1099,55.1281,91820.0
2020-07-21 12:40:00,60.37,60.43,60.33,60.33,58388.0,55.1373,55.1921,55.1007,55.1007,58388.0
2020-07-21 12:50:00,60.33,60.36,60.32,60.36,31979.0,55.1007,55.1281,55.0916,55.1281,31979.0
2020-07-21 13:00:00,60.36,60.36,60.32,60.32,43164.0,55.1281,55.1281,55.0916,55.0916,43164.0
2020-07-21 13:10:00,60.32,60.32,60.23,60.28,12780.0,55.0916,55.0916,55.0094,55.0551,12780.0
2020-07-21 13:20:00,60.28,60.31,60.24,60.31,12578.0,55.0551,55.0825,55.0185,55.0825,12578.0
2020-07-21 13:30:00,60.31,60.35,60.31,60.35,10025.0,55.0825,55.119,55.0825,55.119,10025.0
2020-07-21 13:40:00,60.35,60.4,60.34,60.4,13876.0,55.119,55.1647,55.1099,55.1647,13876.0
2020-07-21 13:50:00,60.4,60.42,60.34,60.34,33591.0,55.1647,55.1829,55.1099,55.1099,33591.0
2020-07-21 14:00:00,60.34,60.42,60.33,60.42,13347.0,55.1099,55.1829,55.1007,55.1829,13347.0
2020-07-21 14:10:00,60.42,60.43,60.37,60.37,28015.0,55.1829,55.1921,55.1373,55.1373,28015.0
2020-07-21 14:20:00,60.39,60.42,60.38,60.42,12723.0,55.1555,55.1829,55.1464,55.1829,12723.0
2020-07-21 14:30:00,60.42,60.43,60.38,60.4,20234.0,55.1829,55.1921,55.1464,55.1647,20234.0
2020-07-21 14:40:00,60.4,60.43,60.39,60.42,8391.0,55.1647,55.1921,55.1555,55.1829,8391.0
2020-07-21 14:50:00,60.41,60.44,60.4,60.42,25876.0,55.1738,55.2012,55.1647,55.1829,25876.0
2020-07-21 15:00:00,60.42,60.45,60.35,60.35,258898.0,55.1829,55.2103,55.119,55.119,258898.0
2020-07-21 15:10:00,60.35,60.36,60.19,60.21,51398.0,55.119,55.1281,54.9729,54.9911,51398.0
2020-07-21 15:20:00,60.21,60.28,60.18,60.2,76182.0,54.9911,55.0551,54.9637,54.982,76182.0
2020-07-21 15:30:00,60.21,60.23,60.12,60.14,99489.0,54.9911,55.0094,54.9089,54.9272,99489.0
2020-07-21 15:40:00,60.14,60.2,60.1,60.17,132499.0,54.9272,54.982,54.8907,54.9546,132499.0
2020-07-21 15:50:00,60.17,60.17,60.03,60.09,395388.0,54.9546,54.9546,54.8267,54.8815,395388.0
2020-07-22 09:30:00,59.95,60.04,59.82,59.89,327292.0,54.7537,54.8359,54.6349,54.6989,327292.0
2020-07-22 09:40:00,59.9,59.96,59.88,59.95,102227.0,54.708,54.7628,54.6897,54.7537,102227.0
2020-07-22 09:50:00,59.96,60.07,59.94,59.97,73254.0,54.7628,54.8633,54.7445,54.7719,73254.0
2020-07-22 10:00:00,59.97,59.99,59.88,59.91,71465.0,54.7719,54.7902,54.6897,54.7171,71465.0
2020-07-22 10:10:00,59.91,59.96,59.88,59.95,85103.0,54.7171,54.7628,54.6897,54.7537,85103.0
2020-07-22 10:20:00,59.95,59.98,59.87,59.87,51098.0,54.7537,54.7811,54.6806,54.6806,51098.0
2020-07-22 10:30:00,59.86,60.0,59.85,59.99,53483.0,54.6715,54.7993,54.6623,54.7902,53483.0
2020-07-22 10:40:00,59.99,59.99,59.82,59.83,48263.0,54.7902,54.7902,54.6349,54.6441,48263.0
2020-07-22 10:50:00,59.82,59.84,59.73,59.82,82718.0,54.6349,54.6532,54.5527,54.6349,82718.0
2020-07-22 11:00:00,59.82,59.84,59.71,59.71,69580.0,54.6349,54.6532,54.5345,54.5345,69580.0
2020-07-22 11:10:00,59.71,59.74,59.63,59.7,71610.0,54.5345,54.5619,54.4614,54.5253,71610.0
2020-07-22 11:20:00,59.7,59.84,59.68,59.83,48572.0,54.5253,54.6532,54.5071,54.6441,48572.0
2020-07-22 11:30:00,59.83,59.89,59.82,59.89,121264.0,54.6441,54.6989,54.6349,54.6989,121264.0
2020-07-22 11:40:00,59.89,59.91,59.86,59.87,23299.0,54.6989,54.7171,54.6715,54.6806,23299.0
2020-07-22 11:50:00,59.87,59.88,59.83,59.83,13537.0,54.6806,54.6897,54.6441,54.6441,13537.0
2020-07-22 12:00:00,59.83,59.85,59.8,59.81,11871.0,54.6441,54.6623,54.6167,54.6258,11871.0
2020-07-22 12:10:00,59.8,59.91,59.8,59.88,18742.0,54.6167,54.7171,54.6167,54.6897,18742.0
2020-07-22 12:20:00,59.87,59.88,59.83,59.85,11546.0,54.6806,54.6897,54.6441,54.6623,11546.0
2020-07-22 12:30:00,59.84,59.85,59.79,59.79,9264.0,54.6532,54.6623,54.6075,54.6075,9264.0
2020-07-22 12:40:00,59.79,59.8,59.77,59.78,21911.0,54.6075,54.6167,54.5893,54.5984,21911.0
2020-07-22 12:50:00,59.79,59.79,59.75,59.79,20028.0,54.6075,54.6075,54.571,54.6075,20028.0
2020-07-22 13:00:00,59.8,59.81,59.75,59.76,16800.0,54.6167,54.6258,54.571,54.5801,16800.0
2020-07-22 13:10:00,59.75,59.8,59.74,59.79,39921.0,54.571,54.6167,54.5619,54.6075,39921.0
2020-07-22 13:20:00,59.79,59.82,59.74,59.77,16407.0,54.6075,54.6349,54.5619,54.5893,16407.0
2020-07-22 13:30:00,59.77,59.77,59.72,59.74,15606.0,54.5893,54.5893,54.5436,54.5619,15606.0
2020-07-22 13:40:00,59.74,59.75,59.66,59.69,52726.0,54.5619,54.571,54.4888,54.5162,52726.0
2020-07-22 13:50:00,59.69,59.7,59.59,59.59,43781.0,54.5162,54.5253,54.4249,54.4249,43781.0
2020-07-22 14:00:00,59.58,59.7,59.58,59.67,23285.0,54.4157,54.5253,54.4157,54.4979,23285.0
2020-07-22 14:10:00,59.67,59.74,59.64,59.72,29371.0,54.4979,54.5619,54.4705,54.5436,29371.0
2020-07-22 14:20:00,59.72,59.73,59.68,59.72,21359.0,54.5436,54.5527,54.5071,54.5436,21359.0
2020-07-22 14:30:00,59.72,59.77,59.67,59.77,18146.0,54.5436,54.5893,54.4979,54.5893,18146.0
2020-07-22 14:40:00,59.77,59.78,59.73,59.76,29152.0,54.5893,54.5984,54.5527,54.5801,29152.0
2020-07-22 14:50:00,59.76,59.81,59.75,59.77,22190.0,54.5801,54.6258,54.571,54.5893,22190.0
2020-07-22 15:00:00,59.78,59.85,59.76,59.82,40587.0,54.5984,54.6623,54.5801,54.6349,40587.0
2020-07-22 15:10:00,59.83,59.89,59.8,59.86,42990.0,54.6441,54.6989,54.6167,54.6715,42990.0
2020-07-22 15:20:00,59.85,59.85,59.77,59.79,48122.0,54.6623,54.6623,54.5893,54.6075,48122.0
2020-07-22 15:30:00,59.79,59.81,59.74,59.79,62451.0,54.6075,54.6258,54.5619,54.6075,62451.0
2020-07-22 15:40:00,59.79,59.96,59.78,59.96,70457.0,54.6075,54.7628,54.5984,54.7628,70457.0
2020-07-22 15:50:00,59.97,59.99,59.84,59.86,233399.0,54.7719,54.7902,54.6532,54.6715,233399.0
2020-07-23 09:30:00,59.23,59.25,58.99,59.08,307835.0,54.0961,54.1144,53.8769,53.9591,307835.0
2020-07-23 09:40:00,59.08,59.22,59.07,59.21,194859.0,53.9591,54.087,53.95,54.0778,194859.0
2020-07-23 09:50:00,59.23,59.28,59.21,59.28,62970.0,54.0961,54.1418,54.0778,54.1418,62970.0
2020-07-23 10:00:00,59.28,59.32,59.23,59.32,68488.0,54.1418,54.1783,54.0961,54.1783,68488.0
2020-07-23 10:10:00,59.31,59.33,59.12,59.12,197985.0,54.1691,54.1874,53.9956,53.9956,197985.0
2020-07-23 10:20:00,59.13,59.28,59.12,59.28,82552.0,54.0048,54.1418,53.9956,54.1418,82552.0
2020-07-23 10:30:00,59.28,59.34,59.22,59.3,253986.0,54.1418,54.1965,54.087,54.16,253986.0
2020-07-23 10:40:00,59.3,59.35,59.29,59.34,138775.0,54.16,54.2057,54.1509,54.1965,138775.0
2020-07-23 10:50:00,59.33,59.37,59.27,59.29,48552.0,54.1874,54.2239,54.1326,54.1509,48552.0
2020-07-23 11:00:00,59.29,59.34,59.22,59.3,81261.0,54.1509,54.1965,54.087,54.16,81261.0
2020-07-23 11:10:00,59.31,59.37,59.28,59.35,173198.0,54.1691,54.2239,54.1418,54.2057,173198.0
2020-07-23 11:20:00,59.35,59.37,59.26,59.37,80523.0,54.2057,54.2239,54.1235,54.2239,80523.0
2020-07-23 11:30:00,59.37,59.45,59.33,59.44,188337.0,54.2239,54.297,54.1874,54.2879,188337.0
2020-07-23 11:40:00,59.43,59.46,59.39,59.44,104303.0,54.2787,54.3061,54.2422,54.2879,104303.0
2020-07-23 11:50:00,59.44,59.46,59.39,59.42,31115.0,54.2879,54.3061,54.2422,54.2696,31115.0
2020-07-23 12:00:00,59.41,59.41,59.26,59.26,43476.0,54.2605,54.2605,54.1235,54.1235,43476.0
2020-07-23 12:10:00,59.26,59.31,59.22,59.24,32053.0,54.1235,54.1691,54.087,54.1052,32053.0
2020-07-23 12:20:00,59.23,59.29,59.15,59.22,72571.0,54.0961,54.1509,54.023,54.087,72571.0
2020-07-23 12:30:00,59.22,59.24,59.13,59.14,53443.0,54.087,54.1052,54.0048,54.0139,53443.0
2020-07-23 12:40:00,59.13,59.22,59.13,59.18,26225.0,54.0048,54.087,54.0048,54.0504,26225.0
2020-07-23 12:50:00,59.17,59.19,59.12,59.16,75561.0,54.0413,54.0596,53.9956,54.0322,75561.0
2020-07-23 13:00:00,59.15,59.26,59.14,59.21,28936.0,54.023,54.1235,54.0139,54.0778,28936.0
2020-07-23 13:10:00,59.2,59.22,59.11,59.15,32378.0,54.0687,54.087,53.9865,54.023,32378.0
2020-07-23 13:20:00,59.14,59.16,59.1,59.16,28515.0,54.0139,54.0322,53.9774,54.0322,28515.0
2020-07-23 13:30:00,59.15,59.16,59.07,59.08,25924.0,54.023,54.0322,53.95,53.9591,25924.0
2020-07-23 13:40:00,59.08,59.08,58.93,58.93,53889.0,53.9591,53.9591,53.8221,53.8221,53889.0
2020-07-23 13:50:00,58.92,58.99,58.88,58.97,40729.0,53.813,53.8769,53.7764,53.8586,40729.0
2020-07-23 14:00:00,58.96,58.96,58.8,58.84,76966.0,53.8495,53.8495,53.7034,53.7399,76966.0
2020-07-23 14:10:00,58.84,58.84,58.67,58.77,88126.0,53.7399,53.7399,53.5846,53.676,88126.0
2020-07-23 14:20:00,58.77,58.88,58.76,58.86,65963.0,53.676,53.7764,53.6668,53.7582,65963.0
2020-07-23 14:30:00,58.85,58.95,58.77,58.77,89033.0,53.749,53.8404,53.676,53.676,89033.0
2020-07-23 14:40:00,58.77,58.89,58.76,58.88,55396.0,53.676,53.7856,53.6668,53.7764,55396.0
2020-07-23 14:50:00,58.89,58.95,58.87,58.92,57393.0,53.7856,53.8404,53.7673,53.813,57393.0
2020-07-23 15:00:00,58.93,58.96,58.88,58.89,64559.0,53.8221,53.8495,53.7764,53.7856,64559.0
2020-07-23 15:10:00,58.89,58.98,58.87,58.97,80117.0,53.7856,53.8678,53.7673,53.8586,80117.0
2020-07-23 15:20:00,58.97,58.98,58.82,58.9,100878.0,53.8586,53.8678,53.7216,53.7947,100878.0
2020-07-23 15:30:00,58.9,59.0,58.83,58.97,204409.0,53.7947,53.886,53.7308,53.8586,204409.0
2020-07-23 15:40:00,58.97,59.01,58.93,58.98,176386.0,53.8586,53.8952,53.8221,53.8678,176386.0
2020-07-23 15:50:00,58.97,59.0,58.87,58.99,345789.0,53.8586,53.886,53.7673,53.8769,345789.0
2020-07-24 09:30:00,58.73,58.85,58.68,58.71,245751.0,53.6394,53.749,53.5938,53.6212,245751.0
2020-07-24 09:40:00,58.71,58.76,58.67,58.72,229570.0,53.6212,53.6668,53.5846,53.6303,229570.0
2020-07-24 09:50:00,58.72,58.83,58.71,58.8,74837.0,53.6303,53.7308,53.6212,53.7034,74837.0
2020-07-24 10:00:00,58.8,58.98,58.79,58.93,179725.0,53.7034,53.8678,53.6942,53.8221,179725.0
2020-07-24 10:10:00,58.94,59.0,58.9,58.95,114206.0,53.8312,53.886,53.7947,53.8404,114206.0
2020-07-24 10:20:00,58.96,59.03,58.95,59.0,79373.0,53.8495,53.9134,53.8404,53.886,79373.0
2020-07-24 10:30:00,59.0,59.03,58.79,58.8,87664.0,53.886,53.9134,53.6942,53.7034,87664.0
2020-07-24 10:40:00,58.81,58.88,58.78,58.81,120092.0,53.7125,53.7764,53.6851,53.7125,120092.0
2020-07-24 10:50:00,58.81,59.02,58.79,59.0,152226.0,53.7125,53.9043,53.6942,53.886,152226.0
2020-07-24 11:00:00,59.01,59.04,58.92,58.98,112491.0,53.8952,53.9226,53.813,53.8678,112491.0
2020-07-24 11:10:00,58.98,59.01,58.91,58.93,85702.0,53.8678,53.8952,53.8038,53.8221,85702.0
2020-07-24 11:20:00,58.93,59.0,58.86,59.0,113155.0,53.8221,53.886,53.7582,53.886,113155.0
2020-07-24 11:30:00,58.98,58.99,58.87,58.91,66950.0,53.8678,53.8769,53.7673,53.8038,66950.0
2020-07-24 11:40:00,58.91,59.01,58.91,58.91,41115.0,53.8038,53.8952,53.8038,53.8038,41115.0
2020-07-24 11:50:00,58.91,58.97,58.88,58.96,46943.0,53.8038,53.8586,53.7764,53.8495,46943.0
2020-07-24 12:00:00,58.97,58.97,58.83,58.88,17036.0,53.8586,53.8586,53.7308,53.7764,17036.0
2020-07-24 12:10:00,58.89,58.93,58.8,58.81,42989.0,53.7856,53.8221,53.7034,53.7125,42989.0
2020-07-24 12:20:00,58.81,58.85,58.77,58.84,27816.0,53.7125,53.749,53.676,53.7399,27816.0
2020-07-24 12:30:00,58.85,58.86,58.81,58.82,21345.0,53.749,53.7582,53.7125,53.7216,21345.0
2020-07-24 12:40:00,58.81,58.82,58.78,58.8,20559.0,53.7125,53.7216,53.6851,53.7034,20559.0
2020-07-24 12:50:00,58.79,58.81,58.76,58.79,17808.0,53.6942,53.7125,53.6668,53.6942,17808.0
2020-07-24 13:00:00,58.78,58.82,58.71,58.75,30706.0,53.6851,53.7216,53.6212,53.6577,30706.0
2020-07-24 13:10:00,58.73,58.76,58.66,58.7,31590.0,53.6394,53.6668,53.5755,53.612,31590.0
2020-07-24 13:20:00,58.71,58.81,58.71,58.8,33199.0,53.6212,53.7125,53.6212,53.7034,33199.0
2020-07-24 13:30:00,58.8,58.8,58.74,58.79,23143.0,53.7034,53.7034,53.6486,53.6942,23143.0
2020-07-24 13:40:00,58.8,58.89,58.79,58.89,18571.0,53.7034,53.7856,53.6942,53.7856,18571.0
2020-07-24 13:50:00,58.89,58.89,58.86,58.89,48974.0,53.7856,53.7856,53.7582,53.7856,48974.0
2020-07-24 14:00:00,58.9,58.95,58.88,58.94,26739.0,53.7947,53.8404,53.7764,53.8312,26739.0
2020-07-24 14:10:00,58.94,58.96,58.9,58.91,39806.0,53.8312,53.8495,53.7947,53.8038,39806.0
2020-07-24 14:20:00,58.92,58.99,58.92,58.98,29152.0,53.813,53.8769,53.813,53.8678,29152.0
2020-07-24 14:30:00,58.98,58.99,58.91,58.97,28013.0,53.8678,53.8769,53.8038,53.8586,28013.0
2020-07-24 14:40:00,58.97,58.99,58.94,58.94,14035.0,53.8586,53.8769,53.8312,53.8312,14035.0
2020-07-24 14:50:00,58.95,58.96,58.9,58.95,51751.0,53.8404,53.8495,53.7947,53.8404,51751.0
2020-07-24 15:00:00,58.95,58.97,58.91,58.96,21305.0,53.8404,53.8586,53.8038,53.8495,21305.0
2020-07-24 15:10:00,58.95,59.01,58.89,58.89,28671.0,53.8404,53.8952,53.7856,53.7856,28671.0
2020-07-24 15:20:00,58.9,58.93,58.85,58.86,26100.0,53.7947,53.8221,53.749,53.7582,26100.0
2020-07-24 15:30:00,58.85,58.9,58.79,58.89,133338.0,53.749,53.7947,53.6942,53.7856,133338.0
2020-07-24 15:40:00,58.9,58.92,58.85,58.86,75608.0,53.7947,53.813,53.749,53.7582,75608.0
2020-07-24 15:50:00,58.86,58.98,58.82,58.92,155840.0,53.7582,53.8678,53.7216,53.813,155840.0
2020-07-27 09:30:00,59.76,59.85,59.54,59.8,209052.0,54.5801,54.6623,54.3792,54.6167,209052.0
2020-07-27 09:40:00,59.8,60.0,59.79,60.0,138026.0,54.6167,54.7993,54.6075,54.7993,138026.0
2020-07-27 09:50:00,60.0,60.04,59.96,60.02,159990.0,54.7993,54.8359,54.7628,54.8176,159990.0
2020-07-27 10:00:00,60.02,60.05,59.99,60.01,62031.0,54.8176,54.845,54.7902,54.8085,62031.0
2020-07-27 10:10:00,60.02,60.08,59.98,60.03,111981.0,54.8176,54.8724,54.7811,54.8267,111981.0
2020-07-27 10:20:00,60.03,60.07,59.99,60.05,72843.0,54.8267,54.8633,54.7902,54.845,72843.0
2020-07-27 10:30:00,60.06,60.11,60.05,60.11,152933.0,54.8541,54.8998,54.845,54.8998,152933.0
2020-07-27 10:40:00,60.12,60.16,60.09,60.14,61081.0,54.9089,54.9455,54.8815,54.9272,61081.0
2020-07-27 10:50:00,60.15,60.17,60.12,60.14,66690.0,54.9363,54.9546,54.9089,54.9272,66690.0
2020-07-27 11:00:00,60.13,60.16,60.07,60.07,63295.0,54.9181,54.9455,54.8633,54.8633,63295.0
2020-07-27 11:10:00,60.08,60.1,60.0,60.0,29234.0,54.8724,54.8907,54.7993,54.7993,29234.0
2020-07-27 11:20:00,59.99,60.0,59.91,59.93,100919.0,54.7902,54.7993,54.7171,54.7354,100919.0
2020-07-27 11:30:00,59.93,59.95,59.8,59.86,197369.0,54.7354,54.7537,54.6167,54.6715,197369.0
2020-07-27 11:40:00,59.86,59.9,59.85,59.89,44674.0,54.6715,54.708,54.6623,54.6989,44674.0
2020-07-27 11:50:00,59.89,59.92,59.89,59.92,62299.0,54.6989,54.7263,54.6989,54.7263,62299.0
2020-07-27 12:00:00,59.91,59.94,59.87,59.92,88000.0,54.7171,54.7445,54.6806,54.7263,88000.0
2020-07-27 12:10:00,59.92,59.95,59.9,59.9,46775.0,54.7263,54.7537,54.708,54.708,46775.0
2020-07-27 12:20:00,59.9,60.0,59.9,59.98,53389.0,54.708,54.7993,54.708,54.7811,53389.0
2020-07-27 12:30:00,59.98,59.99,59.95,59.98,24626.0,54.7811,54.7902,54.7537,54.7811,24626.0
2020-07-27 12:40:00,59.98,60.0,59.96,59.96,23254.0,54.7811,54.7993,54.7628,54.7628,23254.0
2020-07-27 12:50:00,59.96,60.0,59.96,59.98,19330.0,54.7628,54.7993,54.7628,54.7811,19330.0
2020-07-27 13:00:00,59.99,60.01,59.96,59.96,19850.0,54.7902,54.8085,54.7628,54.7628,19850.0
2020-07-27 13:10:00,59.95,59.98,59.93,59.95,15377.0,54.7537,54.7811,54.7354,54.7537,15377.0
2020-07-27 13:20:00,59.95,60.02,59.94,60.02,52745.0,54.7537,54.8176,54.7445,54.8176,52745.0
2020-07-27 13:30:00,60.02,60.08,60.01,60.08,34594.0,54.8176,54.8724,54.8085,54.8724,34594.0
2020-07-27 13:40:00,60.07,60.08,60.01,60.03,28549.0,54.8633,54.8724,54.8085,54.8267,28549.0
2020-07-27 13:50:00,60.02,60.08,60.0,60.07,47517.0,54.8176,54.8724,54.7993,54.8633,47517.0
2020-07-27 14:00:00,60.07,60.13,60.05,60.11,38637.0,54.8633,54.9181,54.845,54.8998,38637.0
2020-07-27 14:10:00,60.1,60.13,60.06,60.1,48021.0,54.8907,54.9181,54.8541,54.8907,48021.0
2020-07-27 14:20:00,60.11,60.16,60.1,60.14,30899.0,54.8998,54.9455,54.8907,54.9272,30899.0
2020-07-27 14:30:00,60.15,60.17,60.13,60.15,15458.0,54.9363,54.9546,54.9181,54.9363,15458.0
2020-07-27 14:40:00,60.14,60.16,60.09,60.11,47836.0,54.9272,54.9455,54.8815,54.8998,47836.0
2020-07-27 14:50:00,60.11,60.14,60.05,60.05,24516.0,54.8998,54.9272,54.845,54.845,24516.0
2020-07-27 15:00:00,60.08,60.13,60.07,60.1,39912.0,54.8724,54.9181,54.8633,54.8907,39912.0
2020-07-27 15:10:00,60.11,60.11,60.01,60.01,110768.0,54.8998,54.8998,54.8085,54.8085,110768.0
2020-07-27 15:20:00,60.02,60.06,60.01,60.05,74349.0,54.8176,54.8541,54.8085,54.845,74349.0
2020-07-27 15:30:00,60.05,60.1,60.04,60.06,256241.0,54.845,54.8907,54.8359,54.8541,256241.0
2020-07-27 15:40:00,60.06,60.13,60.06,60.13,268095.0,54.8541,54.9181,54.8541,54.9181,268095.0
2020-07-27 15:50:00,60.13,60.13,60.04,60.08,511373.0,54.9181,54.9181,54.8359,54.8724,511373.0
2020-07-28 09:30:00,60.36,60.48,60.24,60.33,328823.0,55.1281,55.2377,55.0185,55.1007,328823.0
2020-07-28 09:40:00,60.32,60.42,60.31,60.37,76207.0,55.0916,55.1829,55.0825,55.1373,76207.0
2020-07-28 09:50:00,60.36,60.36,60.18,60.24,223061.0,55.1281,55.1281,54.9637,55.0185,223061.0
2020-07-28 10:00:00,60.25,60.33,60.22,60.32,49639.0,55.0277,55.1007,55.0003,55.0916,49639.0
2020-07-28 10:10:00,60.31,60.43,60.27,60.41,56625.0,55.0825,55.1921,55.0459,55.1738,56625.0
2020-07-28 10:20:00,60.41,60.46,60.34,60.39,61793.0,55.1738,55.2195,55.1099,55.1555,61793.0
2020-07-28 10:30:00,60.4,60.43,60.28,60.34,49888.0,55.1647,55.1921,55.0551,55.1099,49888.0
2020-07-28 10:40:00,60.34,60.35,60.27,60.3,48081.0,55.1099,55.119,55.0459,55.0733,48081.0
2020-07-28 10:50:00,60.31,60.42,60.28,60.39,88621.0,55.0825,55.1829,55.0551,55.1555,88621.0
2020-07-28 11:00:00,60.4,60.41,60.27,60.33,58793.0,55.1647,55.1738,55.0459,55.1007,58793.0
2020-07-28 11:10:00,60.33,60.46,60.33,60.4,82362.0,55.1007,55.2195,55.1007,55.1647,82362.0
2020-07-28 11:20:00,60.4,60.49,60.34,60.48,182744.0,55.1647,55.2469,55.1099,55.2377,182744.0
2020-07-28 11:30:00,60.48,60.56,60.47,60.5,240614.0,55.2377,55.3108,55.2286,55.256,240614.0
2020-07-28 11:40:00,60.5,60.53,60.44,60.48,24744.0,55.256,55.2834,55.2012,55.2377,24744.0
2020-07-28 11:50:00,60.47,60.47,60.4,60.41,23954.0,55.2286,55.2286,55.1647,55.1738,23954.0
2020-07-28 12:00:00,60.4,60.41,60.34,60.39,67584.0,55.1647,55.1738,55.1099,55.1555,67584.0
2020-07-28 12:10:00,60.38,60.39,60.32,60.33,226544.0,55.1464,55.1555,55.0916,55.1007,226544.0
2020-07-28 12:20:00,60.32,60.38,60.31,60.34,32522.0,55.0916,55.1464,55.0825,55.1099,32522.0
2020-07-28 12:30:00,60.35,60.38,60.32,60.38,19894.0,55.119,55.1464,55.0916,55.1464,19894.0
2020-07-28 12:40:00,60.37,60.37,60.34,60.35,10046.0,55.1373,55.1373,55.1099,55.119,10046.0
2020-07-28 12:50:00,60.35,60.41,60.34,60.41,29653.0,55.119,55.1738,55.1099,55.1738,29653.0
2020-07-28 13:00:00,60.4,60.42,60.36,60.41,21763.0,55.1647,55.1829,55.1281,55.1738,21763.0
2020-07-28 13:10:00,60.4,60.41,60.35,60.4,9169.0,55.1647,55.1738,55.119,55.1647,9169.0
2020-07-28 13:20:00,60.4,60.44,60.4,60.42,11371.0,55.1647,55.2012,55.1647,55.1829,11371.0
2020-07-28 13:30:00,60.42,60.48,60.42,60.48,13291.0,55.1829,55.2377,55.1829,55.2377,13291.0
2020-07-28 13:40:00,60.48,60.49,60.45,60.48,12162.0,55.2377,55.2469,55.2103,55.2377,12162.0
2020-07-28 13:50:00,60.47,60.5,60.45,60.48,15064.0,55.2286,55.256,55.2103,55.2377,15064.0
2020-07-28 14:00:00,60.49,60.51,60.45,60.45,20738.0,55.2469,55.2651,55.2103,55.2103,20738.0
2020-07-28 14:10:00,60.46,60.48,60.43,60.46,23899.0,55.2195,55.2377,55.1921,55.2195,23899.0
2020-07-28 14:20:00,60.46,60.48,60.41,60.41,10001.0,55.2195,55.2377,55.1738,55.1738,10001.0
2020-07-28 14:30:00,60.41,60.47,60.4,60.47,23983.0,55.1738,55.2286,55.1647,55.2286,23983.0
2020-07-28 14:40:00,60.47,60.48,60.42,60.46,29680.0,55.2286,55.2377,55.1829,55.2195,29680.0
2020-07-28 14:50:00,60.47,60.48,60.43,60.43,39560.0,55.2286,55.2377,55.1921,55.1921,39560.0
2020-07-28 15:00:00,60.44,60.44,60.36,60.37,21300.0,55.2012,55.2012,55.1281,55.1373,21300.0
2020-07-28 15:10:00,60.37,60.38,60.29,60.35,39123.0,55.1373,55.1464,55.0642,55.119,39123.0
2020-07-28 15:20:00,60.36,60.37,60.27,60.28,26104.0,55.1281,55.1373,55.0459,55.0551,26104.0
2020-07-28 15:30:00,60.28,60.35,60.25,60.26,43877.0,55.0551,55.119,55.0277,55.0368,43877.0
2020-07-28 15:40:00,60.26,60.27,60.18,60.2,143203.0,55.0368,55.0459,54.9637,54.982,143203.0
2020-07-28 15:50:00,60.19,60.28,60.16,60.23,360683.0,54.9729,55.0551,54.9455,55.0094,360683.0
2020-07-29 09:30:00,61.07,61.24,61.01,61.15,173279.0,55.7766,55.9319,55.7218,55.8497,173279.0
2020-07-29 09:40:00,61.14,61.16,61.07,61.08,107864.0,55.8405,55.8588,55.7766,55.7857,107864.0
2020-07-29 09:50:00,61.08,61.15,61.06,61.11,69583.0,55.7857,55.8497,55.7675,55.8131,69583.0
2020-07-29 10:00:00,61.11,61.2,61.11,61.2,30140.0,55.8131,55.8953,55.8131,55.8953,30140.0
2020-07-29 10:10:00,61.19,61.24,61.17,61.22,125052.0,55.8862,55.9319,55.8679,55.9136,125052.0
2020-07-29 10:20:00,61.21,61.22,61.09,61.1,209254.0,55.9045,55.9136,55.7949,55.804,209254.0
2020-07-29 10:30:00,61.1,61.12,61.04,61.06,206871.0,55.804,55.8223,55.7492,55.7675,206871.0
2020-07-29 10:40:00,61.06,61.17,61.06,61.16,92556.0,55.7675,55.8679,55.7675,55.8588,92556.0
2020-07-29 10:50:00,61.15,61.19,61.14,61.18,55786.0,55.8497,55.8862,55.8405,55.8771,55786.0
2020-07-29 11:00:00,61.17,61.19,61.1,61.18,76159.0,55.8679,55.8862,55.804,55.8771,76159.0
2020-07-29 11:10:00,61.18,61.19,61.1,61.11,115381.0,55.8771,55.8862,55.804,55.8131,115381.0
2020-07-29 11:20:00,61.11,61.2,61.1,61.18,73035.0,55.8131,55.8953,55.804,55.8771,73035.0
2020-07-29 11:30:00,61.18,61.21,61.13,61.21,83801.0,55.8771,55.9045,55.8314,55.9045,83801.0
2020-07-29 11:40:00,61.21,61.24,61.21,61.22,21620.0,55.9045,55.9319,55.9045,55.9136,21620.0
2020-07-29 11:50:00,61.23,61.29,61.23,61.26,31774.0,55.9227,55.9775,55.9227,55.9501,31774.0
2020-07-29 12:00:00,61.25,61.26,61.19,61.2,19022.0,55.941,55.9501,55.8862,55.8953,19022.0
2020-07-29 12:10:00,61.2,61.25,61.19,61.2,34137.0,55.8953,55.941,55.8862,55.8953,34137.0
2020-07-29 12:20:00,61.21,61.23,61.14,61.15,468563.0,55.9045,55.9227,55.8405,55.8497,468563.0
2020-07-29 12:30:00,61.15,61.17,61.1,61.15,436788.0,55.8497,55.8679,55.804,55.8497,436788.0
2020-07-29 12:40:00,61.15,61.2,61.15,61.2,20628.0,55.8497,55.8953,55.8497,55.8953,20628.0
2020-07-29 12:50:00,61.19,61.21,61.16,61.17,21638.0,55.8862,55.9045,55.8588,55.8679,21638.0
2020-07-29 13:00:00,61.17,61.18,61.12,61.12,27653.0,55.8679,55.8771,55.8223,55.8223,27653.0
2020-07-29 13:10:00,61.12,61.14,61.1,61.14,46770.0,55.8223,55.8405,55.804,55.8405,46770.0
2020-07-29 13:20:00,61.14,61.21,61.14,61.19,43860.0,55.8405,55.9045,55.8405,55.8862,43860.0
2020-07-29 13:30:00,61.19,61.2,61.18,61.2,38069.0,55.8862,55.8953,55.8771,55.8953,38069.0
2020-07-29 13:40:00,61.2,61.22,61.2,61.22,18749.0,55.8953,55.9136,55.8953,55.9136,18749.0
2020-07-29 13:50:00,61.22,61.23,61.16,61.16,39945.0,55.9136,55.9227,55.8588,55.8588,39945.0
2020-07-29 14:00:00,61.17,61.25,61.08,61.25,32011.0,55.8679,55.941,55.7857,55.941,32011.0
2020-07-29 14:10:00,61.26,61.35,61.25,61.32,97103.0,55.9501,56.0323,55.941,56.0049,97103.0
2020-07-29 14:20:00,61.32,61.35,61.31,61.34,51624.0,56.0049,56.0323,55.9958,56.0232,51624.0
2020-07-29 14:30:00,61.34,61.46,61.34,61.46,56570.0,56.0232,56.1328,56.0232,56.1328,56570.0
2020-07-29 14:40:00,61.46,61.56,61.42,61.54,226260.0,56.1328,56.2241,56.0963,56.2059,226260.0
2020-07-29 14:50:00,61.53,61.59,61.24,61.26,146801.0,56.1967,56.2515,55.9319,55.9501,146801.0
2020-07-29 15:00:00,61.27,61.29,61.1,61.28,111623.0,55.9593,55.9775,55.804,55.9684,111623.0
2020-07-29 15:10:00,61.27,61.35,61.23,61.33,67164.0,55.9593,56.0323,55.9227,56.0141,67164.0
2020-07-29 15:20:00,61.33,61.45,61.33,61.37,115523.0,56.0141,56.1237,56.0141,56.0506,115523.0
2020-07-29 15:30:00,61.37,61.49,61.35,61.42,103786.0,56.0506,56.1602,56.0323,56.0963,103786.0
2020-07-29 15:40:00,61.43,61.44,61.33,61.36,382542.0,56.1054,56.1145,56.0141,56.0415,382542.0
2020-07-29 15:50:00,61.37,61.4,61.3,61.38,202368.0,56.0506,56.078,55.9867,56.0597,202368.0
2020-07-30 09:30:00,60.6,60.74,60.52,60.64,293991.0,55.3473,55.4752,55.2743,55.3839,293991.0
2020-07-30 09:40:00,60.64,60.69,60.56,60.58,155053.0,55.3839,55.4295,55.3108,55.3291,155053.0
2020-07-30 09:50:00,60.59,60.59,60.3,60.31,173199.0,55.3382,55.3382,55.0733,55.0825,173199.0
2020-07-30 10:00:00,60.3,60.39,60.23,60.38,221985.0,55.0733,55.1555,55.0094,55.1464,221985.0
2020-07-30 10:10:00,60.37,60.38,60.16,60.18,163830.0,55.1373,55.1464,54.9455,54.9637,163830.0
2020-07-30 10:20:00,60.17,60.31,60.06,60.3,186681.0,54.9546,55.0825,54.8541,55.0733,186681.0
2020-07-30 10:30:00,60.32,60.43,60.3,60.4,135639.0,55.0916,55.1921,55.0733,55.1647,135639.0
2020-07-30 10:40:00,60.4,60.4,60.22,60.25,252875.0,55.1647,55.1647,55.0003,55.0277,252875.0
2020-07-30 10:50:00,60.24,60.34,60.17,60.34,175567.0,55.0185,55.1099,54.9546,55.1099,175567.0
2020-07-30 11:00:00,60.34,60.37,60.27,60.32,90213.0,55.1099,55.1373,55.0459,55.0916,90213.0
2020-07-30 11:10:00,60.31,60.45,60.28,60.45,80555.0,55.0825,55.2103,55.0551,55.2103,80555.0
2020-07-30 11:20:00,60.45,60.45,60.3,60.32,216437.0,55.2103,55.2103,55.0733,55.0916,216437.0
2020-07-30 11:30:00,60.32,60.43,60.3,60.43,153649.0,55.0916,55.1921,55.0733,55.1921,153649.0
2020-07-30 11:40:00,60.43,60.46,60.39,60.44,96668.0,55.1921,55.2195,55.1555,55.2012,96668.0
2020-07-30 11:50:00,60.45,60.51,60.43,60.46,38683.0,55.2103,55.2651,55.1921,55.2195,38683.0
2020-07-30 12:00:00,60.47,60.51,60.4,60.4,82811.0,55.2286,55.2651,55.1647,55.1647,82811.0
2020-07-30 12:10:00,60.41,60.61,60.4,60.61,104805.0,55.1738,55.3565,55.1647,55.3565,104805.0
2020-07-30 12:20:00,60.6,60.61,60.53,60.56,94425.0,55.3473,55.3565,55.2834,55.3108,94425.0
2020-07-30 12:30:00,60.57,60.63,60.55,60.55,91841.0,55.3199,55.3747,55.3017,55.3017,91841.0
2020-07-30 12:40:00,60.55,60.59,60.53,60.59,72071.0,55.3017,55.3382,55.2834,55.3382,72071.0
2020-07-30 12:50:00,60.6,60.64,60.58,60.63,25706.0,55.3473,55.3839,55.3291,55.3747,25706.0
2020-07-30 13:00:00,60.63,60.73,60.63,60.7,81799.0,55.3747,55.4661,55.3747,55.4387,81799.0
2020-07-30 13:10:00,60.7,60.81,60.69,60.79,80046.0,55.4387,55.5391,55.4295,55.5209,80046.0
2020-07-30 13:20:00,60.78,60.79,60.69,60.7,125280.0,55.5117,55.5209,55.4295,55.4387,125280.0
2020-07-30 13:30:00,60.69,60.69,60.62,60.62,75285.0,55.4295,55.4295,55.3656,55.3656,75285.0
2020-07-30 13:40:00,60.63,60.74,60.63,60.66,69159.0,55.3747,55.4752,55.3747,55.4021,69159.0
2020-07-30 13:50:00,60.66,60.73,60.66,60.71,26195.0,55.4021,55.4661,55.4021,55.4478,26195.0
2020-07-30 14:00:00,60.71,60.73,60.66,60.73,38668.0,55.4478,55.4661,55.4021,55.4661,38668.0
2020-07-30 14:10:00,60.72,60.72,60.67,60.7,22459.0,55.4569,55.4569,55.4113,55.4387,22459.0
2020-07-30 14:20:00,60.7,60.71,60.65,60.67,50241.0,55.4387,55.4478,55.393,55.4113,50241.0
2020-07-30 14:30:00,60.68,60.74,60.67,60.74,29155.0,55.4204,55.4752,55.4113,55.4752,29155.0
2020-07-30 14:40:00,60.75,60.79,60.74,60.74,54628.0,55.4843,55.5209,55.4752,55.4752,54628.0
2020-07-30 14:50:00,60.75,60.75,60.71,60.75,79664.0,55.4843,55.4843,55.4478,55.4843,79664.0
2020-07-30 15:00:00,60.76,60.78,60.69,60.71,126524.0,55.4935,55.5117,55.4295,55.4478,126524.0
2020-07-30 15:10:00,60.71,60.82,60.71,60.81,137375.0,55.4478,55.5483,55.4478,55.5391,137375.0
2020-07-30 15:20:00,60.8,60.81,60.76,60.81,84892.0,55.53,55.5391,55.4935,55.5391,84892.0
2020-07-30 15:30:00,60.82,60.87,60.78,60.8,106835.0,55.5483,55.5939,55.5117,55.53,106835.0
2020-07-30 15:40:00,60.79,60.82,60.78,60.8,61304.0,55.5209,55.5483,55.5117,55.53,61304.0
2020-07-30 15:50:00,60.81,60.86,60.79,60.85,282144.0,55.5391,55.5848,55.5209,55.5757,282144.0
2020-07-31 09:30:00,60.71,60.75,60.32,60.35,428504.0,55.4478,55.4843,55.0916,55.119,428504.0
2020-07-31 09:40:00,60.35,60.46,60.33,60.42,62611.0,55.119,55.2195,55.1007,55.1829,62611.0
2020-07-31 09:50:00,60.42,60.53,60.37,60.52,77468.0,55.1829,55.2834,55.1373,55.2743,77468.0
2020-07-31 10:00:00,60.52,60.54,60.34,60.37,104207.0,55.2743,55.2925,55.1099,55.1373,104207.0
2020-07-31 10:10:00,60.37,60.39,60.17,60.18,162815.0,55.1373,55.1555,54.9546,54.9637,162815.0
2020-07-31 10:20:00,60.19,60.23,60.09,60.09,413958.0,54.9729,55.0094,54.8815,54.8815,413958.0
2020-07-31 10:30:00,60.08,60.14,60.01,60.12,228496.0,54.8724,54.9272,54.8085,54.9089,228496.0
2020-07-31 10:40:00,60.12,60.12,59.91,60.04,247883.0,54.9089,54.9089,54.7171,54.8359,247883.0
2020-07-31 10:50:00,60.05,60.13,59.95,60.12,167013.0,54.845,54.9181,54.7537,54.9089,167013.0
2020-07-31 11:00:00,60.12,60.22,60.07,60.11,100416.0,54.9089,55.0003,54.8633,54.8998,100416.0
2020-07-31 11:10:00,60.12,60.23,60.09,60.21,63513.0,54.9089,55.0094,54.8815,54.9911,63513.0
2020-07-31 11:20:00,60.22,60.27,60.17,60.18,135613.0,55.0003,55.0459,54.9546,54.9637,135613.0
2020-07-31 11:30:00,60.18,60.2,59.98,60.04,176105.0,54.9637,54.982,54.7811,54.8359,176105.0
2020-07-31 11:40:00,60.03,60.1,59.99,60.1,87674.0,54.8267,54.8907,54.7902,54.8907,87674.0
2020-07-31 11:50:00,60.1,60.12,59.94,60.01,114945.0,54.8907,54.9089,54.7445,54.8085,114945.0
2020-07-31 12:00:00,60.01,60.02,59.86,59.91,117794.0,54.8085,54.8176,54.6715,54.7171,117794.0
2020-07-31 12:10:00,59.91,59.94,59.79,59.83,99679.0,54.7171,54.7445,54.6075,54.6441,99679.0
2020-07-31 12:20:00,59.83,59.9,59.82,59.9,60237.0,54.6441,54.708,54.6349,54.708,60237.0
2020-07-31 12:30:00,59.9,59.9,59.7,59.71,89002.0,54.708,54.708,54.5253,54.5345,89002.0
2020-07-31 12:40:00,59.72,59.8,59.72,59.75,42854.0,54.5436,54.6167,54.5436,54.571,42854.0
2020-07-31 12:50:00,59.75,59.77,59.68,59.75,124893.0,54.571,54.5893,54.5071,54.571,124893.0
2020-07-31 13:00:00,59.74,59.84,59.72,59.81,61236.0,54.5619,54.6532,54.5436,54.6258,61236.0
2020-07-31 13:10:00,59.82,59.84,59.79,59.84,37244.0,54.6349,54.6532,54.6075,54.6532,37244.0
2020-07-31 13:20:00,59.85,59.87,59.82,59.86,73268.0,54.6623,54.6806,54.6349,54.6715,73268.0
2020-07-31 13:30:00,59.86,59.89,59.78,59.79,44553.0,54.6715,54.6989,54.5984,54.6075,44553.0
2020-07-31 13:40:00,59.8,59.88,59.79,59.81,93976.0,54.6167,54.6897,54.6075,54.6258,93976.0
2020-07-31 13:50:00,59.81,59.82,59.7,59.72,49951.0,54.6258,54.6349,54.5253,54.5436,49951.0
2020-07-31 14:00:00,59.72,59.78,59.66,59.67,93718.0,54.5436,54.5984,54.4888,54.4979,93718.0
2020-07-31 14:10:00,59.67,59.71,59.65,59.68,55012.0,54.4979,54.5345,54.4797,54.5071,55012.0
2020-07-31 14:20:00,59.68,59.72,59.67,59.72,58413.0,54.5071,54.5436,54.4979,54.5436,58413.0
2020-07-31 14:30:00,59.72,59.76,59.7,59.73,48034.0,54.5436,54.5801,54.5253,54.5527,48034.0
2020-07-31 14:40:00,59.73,59.81,59.7,59.79,82689.0,54.5527,54.6258,54.5253,54.6075,82689.0
2020-07-31 14:50:00,59.79,59.94,59.79,59.93,65906.0,54.6075,54.7445,54.6075,54.7354,65906.0
2020-07-31 15:00:00,59.94,60.01,59.9,59.98,73309.0,54.7445,54.8085,54.708,54.7811,73309.0
2020-07-31 15:10:00,59.98,59.99,59.85,59.91,61675.0,54.7811,54.7902,54.6623,54.7171,61675.0
2020-07-31 15:20:00,59.91,59.98,59.9,59.92,69080.0,54.7171,54.7811,54.708,54.7263,69080.0
2020-07-31 15:30:00,59.92,59.99,59.9,59.94,89455.0,54.7263,54.7902,54.708,54.7445,89455.0
2020-07-31 15:40:00,59.93,60.09,59.93,60.07,225103.0,54.7354,54.8815,54.7354,54.8633,225103.0
2020-07-31 15:50:00,60.07,60.29,60.0,60.27,485327.0,54.8633,55.0642,54.7993,55.0459,485327.0
2020-08-03 09:30:00,60.77,60.77,60.56,60.71,188798.0,55.5026,55.5026,55.3108,55.4478,188798.0
2020-08-03 09:40:00,60.71,60.79,60.7,60.73,159056.0,55.4478,55.5209,55.4387,55.4661,159056.0
2020-08-03 09:50:00,60.74,60.78,60.71,60.77,106290.0,55.4752,55.5117,55.4478,55.5026,106290.0
2020-08-03 10:00:00,60.77,60.87,60.75,60.85,71705.0,55.5026,55.5939,55.4843,55.5757,71705.0
2020-08-03 10:10:00,60.86,60.92,60.82,60.88,81110.0,55.5848,55.6396,55.5483,55.6031,81110.0
2020-08-03 10:20:00,60.88,60.91,60.81,60.81,85841.0,55.6031,55.6305,55.5391,55.5391,85841.0
2020-08-03 10:30:00,60.8,60.87,60.78,60.78,75299.0,55.53,55.5939,55.5117,55.5117,75299.0
2020-08-03 10:40:00,60.79,60.79,60.69,60.69,66538.0,55.5209,55.5209,55.4295,55.4295,66538.0
2020-08-03 10:50:00,60.7,60.75,60.68,60.75,63748.0,55.4387,55.4843,55.4204,55.4843,63748.0
2020-08-03 11:00:00,60.75,60.84,60.74,60.83,61263.0,55.4843,55.5665,55.4752,55.5574,61263.0
2020-08-03 11:10:00,60.84,60.88,60.8,60.88,43016.0,55.5665,55.6031,55.53,55.6031,43016.0
2020-08-03 11:20:00,60.88,60.89,60.79,60.8,193266.0,55.6031,55.6122,55.5209,55.53,193266.0
2020-08-03 11:30:00,60.81,60.82,60.74,60.77,274983.0,55.5391,55.5483,55.4752,55.5026,274983.0
2020-08-03 11:40:00,60.77,60.82,60.76,60.78,93595.0,55.5026,55.5483,55.4935,55.5117,93595.0
2020-08-03 11:50:00,60.78,60.82,60.76,60.76,25281.0,55.5117,55.5483,55.4935,55.4935,25281.0
2020-08-03 12:00:00,60.76,60.79,60.72,60.76,59170.0,55.4935,55.5209,55.4569,55.4935,59170.0
2020-08-03 12:10:00,60.76,60.78,60.73,60.73,44394.0,55.4935,55.5117,55.4661,55.4661,44394.0
2020-08-03 12:20:00,60.73,60.77,60.71,60.75,99511.0,55.4661,55.5026,55.4478,55.4843,99511.0
2020-08-03 12:30:00,60.75,60.76,60.71,60.73,31896.0,55.4843,55.4935,55.4478,55.4661,31896.0
2020-08-03 12:40:00,60.73,60.76,60.69,60.76,27210.0,55.4661,55.4935,55.4295,55.4935,27210.0
2020-08-03 12:50:00,60.75,60.76,60.73,60.74,23783.0,55.4843,55.4935,55.4661,55.4752,23783.0
2020-08-03 13:00:00,60.74,60.77,60.73,60.77,110248.0,55.4752,55.5026,55.4661,55.5026,110248.0
2020-08-03 13:10:00,60.77,60.81,60.77,60.8,110835.0,55.5026,55.5391,55.5026,55.53,110835.0
2020-08-03 13:20:00,60.8,60.83,60.78,60.8,48091.0,55.53,55.5574,55.5117,55.53,48091.0
2020-08-03 13:30:00,60.8,60.83,60.78,60.78,41339.0,55.53,55.5574,55.5117,55.5117,41339.0
2020-08-03 13:40:00,60.79,60.8,60.76,60.79,22641.0,55.5209,55.53,55.4935,55.5209,22641.0
2020-08-03 13:50:00,60.78,60.79,60.77,60.78,18274.0,55.5117,55.5209,55.5026,55.5117,18274.0
2020-08-03 14:00:00,60.78,60.8,60.75,60.76,33194.0,55.5117,55.53,55.4843,55.4935,33194.0
2020-08-03 14:10:00,60.76,60.87,60.76,60.86,33435.0,55.4935,55.5939,55.4935,55.5848,33435.0
2020-08-03 14:20:00,60.86,60.88,60.84,60.87,14679.0,55.5848,55.6031,55.5665,55.5939,14679.0
2020-08-03 14:30:00,60.87,60.91,60.86,60.91,19325.0,55.5939,55.6305,55.5848,55.6305,19325.0
2020-08-03 14:40:00,60.91,60.92,60.87,60.88,31382.0,55.6305,55.6396,55.5939,55.6031,31382.0
2020-08-03 14:50:00,60.87,60.91,60.86,60.9,57182.0,55.5939,55.6305,55.5848,55.6213,57182.0
2020-08-03 15:00:00,60.9,60.92,60.86,60.88,37357.0,55.6213,55.6396,55.5848,55.6031,37357.0
2020-08-03 15:10:00,60.88,60.89,60.77,60.8,161774.0,55.6031,55.6122,55.5026,55.53,161774.0
2020-08-03 15:20:00,60.8,60.85,60.77,60.78,84675.0,55.53,55.5757,55.5026,55.5117,84675.0
2020-08-03 15:30:00,60.79,60.8,60.73,60.8,107986.0,55.5209,55.53,55.4661,55.53,107986.0
2020-08-03 15:40:00,60.79,60.84,60.77,60.8,85385.0,55.5209,55.5665,55.5026,55.53,85385.0
2020-08-03 15:50:00,60.8,60.97,60.75,60.96,160827.0,55.53,55.6853,55.4843,55.6761,160827.0
2020-08-04 09:30:00,61.05,61.27,61.05,61.2,214260.0,55.7583,55.9593,55.7583,55.8953,214260.0
2020-08-04 09:40:00,61.2,61.35,61.19,61.34,109304.0,55.8953,56.0323,55.8862,56.0232,109304.0
2020-08-04 09:50:00,61.34,61.37,61.31,61.35,98181.0,56.0232,56.0506,55.9958,56.0323,98181.0
2020-08-04 10:00:00,61.36,61.44,61.34,61.44,108286.0,56.0415,56.1145,56.0232,56.1145,108286.0
2020-08-04 10:10:00,61.43,61.44,61.27,61.28,142613.0,56.1054,56.1145,55.9593,55.9684,142613.0
2020-08-04 10:20:00,61.28,61.3,61.25,61.25,103153.0,55.9684,55.9867,55.941,55.941,103153.0
2020-08-04 10:30:00,61.25,61.27,61.2,61.26,96803.0,55.941,55.9593,55.8953,55.9501,96803.0
2020-08-04 10:40:00,61.27,61.39,61.27,61.39,67564.0,55.9593,56.0689,55.9593,56.0689,67564.0
2020-08-04 10:50:00,61.38,61.44,61.38,61.41,93529.0,56.0597,56.1145,56.0597,56.0871,93529.0
2020-08-04 11:00:00,61.41,61.43,61.32,61.33,54580.0,56.0871,56.1054,56.0049,56.0141,54580.0
2020-08-04 11:10:00,61.33,61.45,61.32,61.43,111970.0,56.0141,56.1237,56.0049,56.1054,111970.0
2020-08-04 11:20:00,61.43,61.44,61.32,61.33,91467.0,56.1054,56.1145,56.0049,56.0141,91467.0
2020-08-04 11:30:00,61.34,61.41,61.33,61.39,38108.0,56.0232,56.0871,56.0141,56.0689,38108.0
2020-08-04 11:40:00,61.39,61.49,61.38,61.44,66804.0,56.0689,56.1602,56.0597,56.1145,66804.0
2020-08-04 11:50:00,61.45,61.52,61.45,61.49,56681.0,56.1237,56.1876,56.1237,56.1602,56681.0
2020-08-04 12:00:00,61.49,61.52,61.37,61.4,29494.0,56.1602,56.1876,56.0506,56.078,29494.0
2020-08-04 12:10:00,61.39,61.41,61.33,61.41,21047.0,56.0689,56.0871,56.0141,56.0871,21047.0
2020-08-04 12:20:00,61.4,61.41,61.38,61.4,23873.0,56.078,56.0871,56.0597,56.078,23873.0
2020-08-04 12:30:00,61.4,61.44,61.39,61.39,20852.0,56.078,56.1145,56.0689,56.0689,20852.0
2020-08-04 12:40:00,61.4,61.42,61.37,61.38,18562.0,56.078,56.0963,56.0506,56.0597,18562.0
2020-08-04 12:50:00,61.38,61.39,61.34,61.35,24428.0,56.0597,56.0689,56.0232,56.0323,24428.0
2020-08-04 13:00:00,61.37,61.37,61.32,61.37,26481.0,56.0506,56.0506,56.0049,56.0506,26481.0
2020-08-04 13:10:00,61.37,61.41,61.37,61.4,20758.0,56.0506,56.0871,56.0506,56.078,20758.0
2020-08-04 13:20:00,61.41,61.42,61.38,61.4,13246.0,56.0871,56.0963,56.0597,56.078,13246.0
2020-08-04 13:30:00,61.4,61.46,61.4,61.45,66240.0,56.078,56.1328,56.078,56.1237,66240.0
2020-08-04 13:40:00,61.45,61.46,61.42,61.43,20455.0,56.1237,56.1328,56.0963,56.1054,20455.0
2020-08-04 13:50:00,61.42,61.43,61.41,61.42,13440.0,56.0963,56.1054,56.0871,56.0963,13440.0
2020-08-04 14:00:00,61.42,61.48,61.41,61.45,25251.0,56.0963,56.1511,56.0871,56.1237,25251.0
2020-08-04 14:10:00,61.45,61.47,61.41,61.42,26489.0,56.1237,56.1419,56.0871,56.0963,26489.0
2020-08-04 14:20:00,61.43,61.45,61.37,61.38,25416.0,56.1054,56.1237,56.0506,56.0597,25416.0
2020-08-04 14:30:00,61.37,61.37,61.27,61.28,18552.0,56.0506,56.0506,55.9593,55.9684,18552.0
2020-08-04 14:40:00,61.28,61.36,61.28,61.36,17452.0,55.9684,56.0415,55.9684,56.0415,17452.0
2020-08-04 14:50:00,61.36,61.42,61.36,61.42,21388.0,56.0415,56.0963,56.0415,56.0963,21388.0
2020-08-04 15:00:00,61.43,61.46,61.42,61.45,30648.0,56.1054,56.1328,56.0963,56.1237,30648.0
2020-08-04 15:10:00,61.46,61.47,61.43,61.47,14127.0,56.1328,56.1419,56.1054,56.1419,14127.0
2020-08-04 15:20:00,61.47,61.55,61.47,61.49,17510.0,56.1419,56.215,56.1419,56.1602,17510.0
2020-08-04 15:30:00,61.5,61.56,61.48,61.55,25649.0,56.1693,56.2241,56.1511,56.215,25649.0
2020-08-04 15:40:00,61.56,61.63,61.54,61.63,90133.0,56.2241,56.2881,56.2059,56.2881,90133.0
2020-08-04 15:50:00,61.62,61.77,61.59,61.76,302193.0,56.2789,56.4159,56.2515,56.4068,302193.0
2020-08-05 09:30:00,62.89,63.1,62.88,63.07,195762.0,57.4388,57.6306,57.4297,57.6032,195762.0
2020-08-05 09:40:00,63.08,63.13,63.05,63.13,173487.0,57.6124,57.658,57.585,57.658,173487.0
2020-08-05 09:50:00,63.13,63.23,63.13,63.17,216046.0,57.658,57.7494,57.658,57.6946,216046.0
2020-08-05 10:00:00,63.18,63.24,63.18,63.19,130051.0,57.7037,57.7585,57.7037,57.7128,130051.0
2020-08-05 10:10:00,63.19,63.24,63.12,63.12,116148.0,57.7128,57.7585,57.6489,57.6489,116148.0
2020-08-05 10:20:00,63.11,63.19,63.11,63.18,92463.0,57.6398,57.7128,57.6398,57.7037,92463.0
2020-08-05 10:30:00,63.18,63.19,63.13,63.14,80429.0,57.7037,57.7128,57.658,57.6672,80429.0
2020-08-05 10:40:00,63.14,63.26,63.13,63.23,178453.0,57.6672,57.7768,57.658,57.7494,178453.0
2020-08-05 10:50:00,63.24,63.24,63.13,63.17,54623.0,57.7585,57.7585,57.658,57.6946,54623.0
2020-08-05 11:00:00,63.17,63.37,63.17,63.37,148375.0,57.6946,57.8772,57.6946,57.8772,148375.0
2020-08-05 11:10:00,63.37,63.47,63.36,63.45,93058.0,57.8772,57.9686,57.8681,57.9503,93058.0
2020-08-05 11:20:00,63.45,63.49,63.39,63.39,114992.0,57.9503,57.9868,57.8955,57.8955,114992.0
2020-08-05 11:30:00,63.4,63.42,63.34,63.36,83394.0,57.9046,57.9229,57.8498,57.8681,83394.0
2020-08-05 11:40:00,63.35,63.39,63.3,63.33,73975.0,57.859,57.8955,57.8133,57.8407,73975.0
2020-08-05 11:50:00,63.33,63.37,63.3,63.33,106773.0,57.8407,57.8772,57.8133,57.8407,106773.0
2020-08-05 12:00:00,63.33,63.37,63.32,63.36,93825.0,57.8407,57.8772,57.8316,57.8681,93825.0
2020-08-05 12:10:00,63.36,63.36,63.32,63.33,66556.0,57.8681,57.8681,57.8316,57.8407,66556.0
2020-08-05 12:20:00,63.32,63.33,63.28,63.3,60984.0,57.8316,57.8407,57.795,57.8133,60984.0
2020-08-05 12:30:00,63.3,63.34,63.27,63.33,49294.0,57.8133,57.8498,57.7859,57.8407,49294.0
2020-08-05 12:40:00,63.33,63.36,63.31,63.31,55812.0,57.8407,57.8681,57.8224,57.8224,55812.0
2020-08-05 12:50:00,63.31,63.34,63.28,63.29,43436.0,57.8224,57.8498,57.795,57.8042,43436.0
2020-08-05 13:00:00,63.29,63.31,63.27,63.31,30988.0,57.8042,57.8224,57.7859,57.8224,30988.0
2020-08-05 13:10:00,63.31,63.32,63.29,63.29,45194.0,57.8224,57.8316,57.8042,57.8042,45194.0
2020-08-05 13:20:00,63.3,63.31,63.27,63.29,122022.0,57.8133,57.8224,57.7859,57.8042,122022.0
2020-08-05 13:30:00,63.29,63.33,63.28,63.33,55613.0,57.8042,57.8407,57.795,57.8407,55613.0
2020-08-05 13:40:00,63.33,63.34,63.31,63.31,37014.0,57.8407,57.8498,57.8224,57.8224,37014.0
2020-08-05 13:50:00,63.31,63.32,63.29,63.32,37692.0,57.8224,57.8316,57.8042,57.8316,37692.0
2020-08-05 14:00:00,63.32,63.35,63.28,63.29,33262.0,57.8316,57.859,57.795,57.8042,33262.0
2020-08-05 14:10:00,63.29,63.33,63.27,63.32,17299.0,57.8042,57.8407,57.7859,57.8316,17299.0
2020-08-05 14:20:00,63.32,63.37,63.31,63.37,22277.0,57.8316,57.8772,57.8224,57.8772,22277.0
2020-08-05 14:30:00,63.36,63.36,63.31,63.32,25053.0,57.8681,57.8681,57.8224,57.8316,25053.0
2020-08-05 14:40:00,63.31,63.32,63.3,63.32,20126.0,57.8224,57.8316,57.8133,57.8316,20126.0
2020-08-05 14:50:00,63.32,63.32,63.26,63.27,20069.0,57.8316,57.8316,57.7768,57.7859,20069.0
2020-08-05 15:00:00,63.27,63.32,63.26,63.26,34289.0,57.7859,57.8316,57.7768,57.7768,34289.0
2020-08-05 15:10:00,63.26,63.28,63.25,63.26,31177.0,57.7768,57.795,57.7676,57.7768,31177.0
2020-08-05 15:20:00,63.26,63.26,63.22,63.24,36410.0,57.7768,57.7768,57.7402,57.7585,36410.0
2020-08-05 15:30:00,63.24,63.26,63.2,63.21,66279.0,57.7585,57.7768,57.722,57.7311,66279.0
2020-08-05 15:40:00,63.21,63.22,63.13,63.13,95630.0,57.7311,57.7402,57.658,57.658,95630.0
2020-08-05 15:50:00,63.14,63.29,63.11,63.22,260860.0,57.6672,57.8042,57.6398,57.7402,260860.0
2020-08-06 09:30:00,63.68,63.74,63.54,63.58,482495.0,58.1604,58.2152,58.0325,58.069,482495.0
2020-08-06 09:40:00,63.59,63.76,63.56,63.75,212598.0,58.0782,58.2334,58.0508,58.2243,212598.0
2020-08-06 09:50:00,63.75,63.82,63.7,63.8,129661.0,58.2243,58.2882,58.1786,58.27,129661.0
2020-08-06 10:00:00,63.81,63.83,63.64,63.66,82071.0,58.2791,58.2974,58.1238,58.1421,82071.0
2020-08-06 10:10:00,63.66,63.75,63.64,63.71,63928.0,58.1421,58.2243,58.1238,58.1878,63928.0
2020-08-06 10:20:00,63.7,63.81,63.69,63.72,124902.0,58.1786,58.2791,58.1695,58.1969,124902.0
2020-08-06 10:30:00,63.72,63.74,63.59,63.6,161576.0,58.1969,58.2152,58.0782,58.0873,161576.0
2020-08-06 10:40:00,63.59,63.59,63.47,63.55,165529.0,58.0782,58.0782,57.9686,58.0416,165529.0
2020-08-06 10:50:00,63.54,63.68,63.5,63.67,64605.0,58.0325,58.1604,57.996,58.1512,64605.0
2020-08-06 11:00:00,63.67,63.73,63.65,63.72,147563.0,58.1512,58.206,58.133,58.1969,147563.0
2020-08-06 11:10:00,63.72,63.73,63.58,63.62,148326.0,58.1969,58.206,58.069,58.1056,148326.0
2020-08-06 11:20:00,63.62,63.67,63.56,63.6,88811.0,58.1056,58.1512,58.0508,58.0873,88811.0
2020-08-06 11:30:00,63.59,63.65,63.59,63.64,85499.0,58.0782,58.133,58.0782,58.1238,85499.0
2020-08-06 11:40:00,63.63,63.69,63.57,63.68,75824.0,58.1147,58.1695,58.0599,58.1604,75824.0
2020-08-06 11:50:00,63.68,63.7,63.66,63.7,28070.0,58.1604,58.1786,58.1421,58.1786,28070.0
2020-08-06 12:00:00,63.72,63.81,63.71,63.76,60296.0,58.1969,58.2791,58.1878,58.2334,60296.0
2020-08-06 12:10:00,63.75,63.81,63.74,63.8,28495.0,58.2243,58.2791,58.2152,58.27,28495.0
2020-08-06 12:20:00,63.8,63.82,63.77,63.78,17251.0,58.27,58.2882,58.2426,58.2517,17251.0
2020-08-06 12:30:00,63.77,63.81,63.75,63.8,29695.0,58.2426,58.2791,58.2243,58.27,29695.0
2020-08-06 12:40:00,63.8,63.83,63.78,63.8,42545.0,58.27,58.2974,58.2517,58.27,42545.0
2020-08-06 12:50:00,63.8,63.84,63.78,63.83,64216.0,58.27,58.3065,58.2517,58.2974,64216.0
2020-08-06 13:00:00,63.84,63.85,63.8,63.8,19698.0,58.3065,58.3156,58.27,58.27,19698.0
2020-08-06 13:10:00,63.8,63.8,63.75,63.76,28938.0,58.27,58.27,58.2243,58.2334,28938.0
2020-08-06 13:20:00,63.76,63.79,63.74,63.76,21543.0,58.2334,58.2608,58.2152,58.2334,21543.0
2020-08-06 13:30:00,63.76,63.77,63.73,63.74,22567.0,58.2334,58.2426,58.206,58.2152,22567.0
2020-08-06 13:40:00,63.75,63.79,63.73,63.79,16863.0,58.2243,58.2608,58.206,58.2608,16863.0
2020-08-06 13:50:00,63.79,63.83,63.77,63.77,23088.0,58.2608,58.2974,58.2426,58.2426,23088.0
2020-08-06 14:00:00,63.77,63.85,63.76,63.83,70748.0,58.2426,58.3156,58.2334,58.2974,70748.0
2020-08-06 14:10:00,63.84,63.84,63.79,63.82,191284.0,58.3065,58.3065,58.2608,58.2882,191284.0
2020-08-06 14:20:00,63.82,63.88,63.82,63.87,29602.0,58.2882,58.343,58.2882,58.3339,29602.0
2020-08-06 14:30:00,63.87,63.93,63.86,63.91,54682.0,58.3339,58.3887,58.3248,58.3704,54682.0
2020-08-06 14:40:00,63.91,63.94,63.9,63.92,61594.0,58.3704,58.3978,58.3613,58.3796,61594.0
2020-08-06 14:50:00,63.92,63.95,63.9,63.93,31691.0,58.3796,58.407,58.3613,58.3887,31691.0
2020-08-06 15:00:00,63.93,63.94,63.9,63.92,14364.0,58.3887,58.3978,58.3613,58.3796,14364.0
2020-08-06 15:10:00,63.93,63.99,63.92,63.98,28926.0,58.3887,58.4435,58.3796,58.4344,28926.0
2020-08-06 15:20:00,63.98,63.98,63.89,63.93,48415.0,58.4344,58.4344,58.3522,58.3887,48415.0
2020-08-06 15:30:00,63.93,63.96,63.9,63.95,82538.0,58.3887,58.4161,58.3613,58.407,82538.0
2020-08-06 15:40:00,63.95,63.96,63.89,63.91,38314.0,58.407,58.4161,58.3522,58.3704,38314.0
2020-08-06 15:50:00,63.91,64.05,63.89,64.03,167480.0,58.3704,58.4983,58.3522,58.48,167480.0
2020-08-07 09:30:00,63.87,63.97,63.68,63.69,240143.0,58.3339,58.4252,58.1604,58.1695,240143.0
2020-08-07 09:40:00,63.68,63.98,63.67,63.89,513655.0,58.1604,58.4344,58.1512,58.3522,513655.0
2020-08-07 09:50:00,63.88,63.9,63.76,63.8,124027.0,58.343,58.3613,58.2334,58.27,124027.0
2020-08-07 10:00:00,63.8,63.86,63.7,63.84,106614.0,58.27,58.3248,58.1786,58.3065,106614.0
2020-08-07 10:10:00,63.83,64.01,63.8,63.89,183704.0,58.2974,58.4618,58.27,58.3522,183704.0
2020-08-07 10:20:00,63.87,63.94,63.79,63.92,271956.0,58.3339,58.3978,58.2608,58.3796,271956.0
2020-08-07 10:30:00,63.92,64.02,63.91,63.96,89048.0,58.3796,58.4709,58.3704,58.4161,89048.0
2020-08-07 10:40:00,63.99,64.11,63.94,64.09,42791.0,58.4435,58.5531,58.3978,58.5348,42791.0
2020-08-07 10:50:00,64.09,64.13,63.98,63.99,84739.0,58.5348,58.5714,58.4344,58.4435,84739.0
2020-08-07 11:00:00,63.99,64.06,63.95,64.05,34923.0,58.4435,58.5074,58.407,58.4983,34923.0
2020-08-07 11:10:00,64.04,64.07,63.94,63.95,22670.0,58.4892,58.5166,58.3978,58.407,22670.0
2020-08-07 11:20:00,63.95,64.03,63.95,63.98,12219.0,58.407,58.48,58.407,58.4344,12219.0
2020-08-07 11:30:00,63.99,64.05,63.96,63.99,30971.0,58.4435,58.4983,58.4161,58.4435,30971.0
2020-08-07 11:40:00,63.98,64.04,63.97,64.02,17438.0,58.4344,58.4892,58.4252,58.4709,17438.0
2020-08-07 11:50:00,64.02,64.02,63.87,63.87,27824.0,58.4709,58.4709,58.3339,58.3339,27824.0
2020-08-07 12:00:00,63.87,63.92,63.84,63.88,23845.0,58.3339,58.3796,58.3065,58.343,23845.0
2020-08-07 12:10:00,63.88,63.93,63.88,63.91,14804.0,58.343,58.3887,58.343,58.3704,14804.0
2020-08-07 12:20:00,63.9,63.96,63.88,63.96,15041.0,58.3613,58.4161,58.343,58.4161,15041.0
2020-08-07 12:30:00,63.94,63.97,63.93,63.96,8498.0,58.3978,58.4252,58.3887,58.4161,8498.0
2020-08-07 12:40:00,63.95,63.97,63.86,63.86,54267.0,58.407,58.4252,58.3248,58.3248,54267.0
2020-08-07 12:50:00,63.85,63.87,63.79,63.79,21176.0,58.3156,58.3339,58.2608,58.2608,21176.0
2020-08-07 13:00:00,63.8,63.8,63.67,63.68,108283.0,58.27,58.27,58.1512,58.1604,108283.0
2020-08-07 13:10:00,63.67,63.73,63.65,63.69,21712.0,58.1512,58.206,58.133,58.1695,21712.0
2020-08-07 13:20:00,63.69,63.76,63.66,63.76,44248.0,58.1695,58.2334,58.1421,58.2334,44248.0
2020-08-07 13:30:00,63.76,63.82,63.75,63.81,9773.0,58.2334,58.2882,58.2243,58.2791,9773.0
2020-08-07 13:40:00,63.81,63.81,63.69,63.7,21308.0,58.2791,58.2791,58.1695,58.1786,21308.0
2020-08-07 13:50:00,63.7,63.75,63.67,63.73,22734.0,58.1786,58.2243,58.1512,58.206,22734.0
2020-08-07 14:00:00,63.74,63.79,63.66,63.71,32557.0,58.2152,58.2608,58.1421,58.1878,32557.0
2020-08-07 14:10:00,63.71,63.76,63.69,63.7,14775.0,58.1878,58.2334,58.1695,58.1786,14775.0
2020-08-07 14:20:00,63.7,63.72,63.65,63.68,17704.0,58.1786,58.1969,58.133,58.1604,17704.0
2020-08-07 14:30:00,63.67,63.76,63.65,63.73,21211.0,58.1512,58.2334,58.133,58.206,21211.0
2020-08-07 14:40:00,63.73,63.77,63.69,63.76,73426.0,58.206,58.2426,58.1695,58.2334,73426.0
2020-08-07 14:50:00,63.74,63.79,63.73,63.78,33446.0,58.2152,58.2608,58.206,58.2517,33446.0
2020-08-07 15:00:00,63.78,63.84,63.76,63.8,67500.0,58.2517,58.3065,58.2334,58.27,67500.0
2020-08-07 15:10:00,63.8,63.81,63.7,63.8,84329.0,58.27,58.2791,58.1786,58.27,84329.0
2020-08-07 15:20:00,63.8,63.83,63.77,63.79,90649.0,58.27,58.2974,58.2426,58.2608,90649.0
2020-08-07 15:30:00,63.8,63.85,63.78,63.84,74117.0,58.27,58.3156,58.2517,58.3065,74117.0
2020-08-07 15:40:00,63.83,63.87,63.82,63.86,55430.0,58.2974,58.3339,58.2882,58.3248,55430.0
2020-08-07 15:50:00,63.87,63.94,63.8,63.86,156937.0,58.3339,58.3978,58.27,58.3248,156937.0
2020-08-10 09:30:00,64.97,65.19,64.92,65.11,192696.0,59.3386,59.5395,59.2929,59.4664,192696.0
2020-08-10 09:40:00,65.12,65.17,65.12,65.17,46466.0,59.4756,59.5212,59.4756,59.5212,46466.0
2020-08-10 09:50:00,65.18,65.2,64.99,65.03,116139.0,59.5304,59.5486,59.3568,59.3934,116139.0
2020-08-10 10:00:00,65.03,65.04,64.98,65.02,37288.0,59.3934,59.4025,59.3477,59.3842,37288.0
2020-08-10 10:10:00,65.02,65.09,65.01,65.09,63564.0,59.3842,59.4482,59.3751,59.4482,63564.0
2020-08-10 10:20:00,65.08,65.09,65.01,65.03,32791.0,59.439,59.4482,59.3751,59.3934,32791.0
2020-08-10 10:30:00,65.03,65.07,64.98,64.98,45519.0,59.3934,59.4299,59.3477,59.3477,45519.0
2020-08-10 10:40:00,64.98,65.0,64.84,64.88,100094.0,59.3477,59.366,59.2198,59.2564,100094.0
2020-08-10 10:50:00,64.87,64.9,64.78,64.79,131497.0,59.2472,59.2746,59.165,59.1742,131497.0
2020-08-10 11:00:00,64.79,64.86,64.77,64.8,59138.0,59.1742,59.2381,59.1559,59.1833,59138.0
2020-08-10 11:10:00,64.8,64.82,64.77,64.81,71715.0,59.1833,59.2016,59.1559,59.1924,71715.0
2020-08-10 11:20:00,64.82,64.84,64.79,64.84,51622.0,59.2016,59.2198,59.1742,59.2198,51622.0
2020-08-10 11:30:00,64.84,64.91,64.82,64.85,110382.0,59.2198,59.2838,59.2016,59.229,110382.0
2020-08-10 11:40:00,64.85,64.85,64.78,64.83,46805.0,59.229,59.229,59.165,59.2107,46805.0
2020-08-10 11:50:00,64.82,64.96,64.82,64.95,56348.0,59.2016,59.3294,59.2016,59.3203,56348.0
2020-08-10 12:00:00,64.95,64.97,64.92,64.95,36378.0,59.3203,59.3386,59.2929,59.3203,36378.0
2020-08-10 12:10:00,64.95,64.98,64.93,64.95,38884.0,59.3203,59.3477,59.302,59.3203,38884.0
2020-08-10 12:20:00,64.95,64.98,64.93,64.94,57395.0,59.3203,59.3477,59.302,59.3112,57395.0
2020-08-10 12:30:00,64.94,65.0,64.93,65.0,43157.0,59.3112,59.366,59.302,59.366,43157.0
2020-08-10 12:40:00,64.99,65.07,64.98,65.06,69681.0,59.3568,59.4299,59.3477,59.4208,69681.0
2020-08-10 12:50:00,65.06,65.13,65.05,65.1,60819.0,59.4208,59.4847,59.4116,59.4573,60819.0
2020-08-10 13:00:00,65.11,65.17,65.1,65.15,56875.0,59.4664,59.5212,59.4573,59.503,56875.0
2020-08-10 13:10:00,65.16,65.16,65.11,65.13,34063.0,59.5121,59.5121,59.4664,59.4847,34063.0
2020-08-10 13:20:00,65.13,65.14,65.1,65.13,28495.0,59.4847,59.4938,59.4573,59.4847,28495.0
2020-08-10 13:30:00,65.13,65.13,65.07,65.09,31038.0,59.4847,59.4847,59.4299,59.4482,31038.0
2020-08-10 13:40:00,65.09,65.11,65.07,65.09,21267.0,59.4482,59.4664,59.4299,59.4482,21267.0
2020-08-10 13:50:00,65.08,65.11,65.06,65.09,46099.0,59.439,59.4664,59.4208,59.4482,46099.0
2020-08-10 14:00:00,65.09,65.2,65.08,65.17,79167.0,59.4482,59.5486,59.439,59.5212,79167.0
2020-08-10 14:10:00,65.17,65.2,65.16,65.2,49252.0,59.5212,59.5486,59.5121,59.5486,49252.0
2020-08-10 14:20:00,65.2,65.21,65.15,65.18,40453.0,59.5486,59.5578,59.503,59.5304,40453.0
2020-08-10 14:30:00,65.18,65.19,65.14,65.14,19968.0,59.5304,59.5395,59.4938,59.4938,19968.0
2020-08-10 14:40:00,65.14,65.16,65.09,65.11,26927.0,59.4938,59.5121,59.4482,59.4664,26927.0
2020-08-10 14:50:00,65.12,65.19,65.11,65.17,28188.0,59.4756,59.5395,59.4664,59.5212,28188.0
2020-08-10 15:00:00,65.18,65.2,65.13,65.14,31153.0,59.5304,59.5486,59.4847,59.4938,31153.0
2020-08-10 15:10:00,65.14,65.15,65.11,65.13,22789.0,59.4938,59.503,59.4664,59.4847,22789.0
2020-08-10 15:20:00,65.13,65.16,65.07,65.09,34700.0,59.4847,59.5121,59.4299,59.4482,34700.0
2020-08-10 15:30:00,65.1,65.14,65.09,65.11,75218.0,59.4573,59.4938,59.4482,59.4664,75218.0
2020-08-10 15:40:00,65.11,65.12,65.05,65.06,59865.0,59.4664,59.4756,59.4116,59.4208,59865.0
2020-08-10 15:50:00,65.06,65.25,65.06,65.22,293436.0,59.4208,59.5943,59.4208,59.5669,293436.0
2020-08-11 09:30:00,66.43,66.49,66.32,66.47,359073.0,60.672,60.7268,60.5715,60.7085,359073.0
2020-08-11 09:40:00,66.47,66.54,66.45,66.5,216198.0,60.7085,60.7725,60.6903,60.7359,216198.0
2020-08-11 09:50:00,66.5,66.5,66.3,66.3,161960.0,60.7359,60.7359,60.5533,60.5533,161960.0
2020-08-11 10:00:00,66.3,66.32,66.15,66.17,124024.0,60.5533,60.5715,60.4163,60.4345,124024.0
2020-08-11 10:10:00,66.18,66.35,66.13,66.33,134941.0,60.4437,60.5989,60.398,60.5807,134941.0
2020-08-11 10:20:00,66.33,66.34,66.23,66.26,71311.0,60.5807,60.5898,60.4893,60.5167,71311.0
2020-08-11 10:30:00,66.26,66.4,66.17,66.4,87960.0,60.5167,60.6446,60.4345,60.6446,87960.0
2020-08-11 10:40:00,66.4,66.5,66.38,66.42,193610.0,60.6446,60.7359,60.6263,60.6629,193610.0
2020-08-11 10:50:00,66.42,66.49,66.42,66.45,98019.0,60.6629,60.7268,60.6629,60.6903,98019.0
2020-08-11 11:00:00,66.46,66.52,66.43,66.48,130963.0,60.6994,60.7542,60.672,60.7177,130963.0
2020-08-11 11:10:00,66.48,66.49,66.45,66.45,61955.0,60.7177,60.7268,60.6903,60.6903,61955.0
2020-08-11 11:20:00,66.45,66.47,66.29,66.31,183611.0,60.6903,60.7085,60.5441,60.5624,183611.0
2020-08-11 11:30:00,66.3,66.35,66.25,66.3,128883.0,60.5533,60.5989,60.5076,60.5533,128883.0
2020-08-11 11:40:00,66.29,66.31,66.2,66.2,41793.0,60.5441,60.5624,60.4619,60.4619,41793.0
2020-08-11 11:50:00,66.2,66.22,66.14,66.19,114527.0,60.4619,60.4802,60.4071,60.4528,114527.0
2020-08-11 12:00:00,66.18,66.19,66.1,66.14,85407.0,60.4437,60.4528,60.3706,60.4071,85407.0
2020-08-11 12:10:00,66.14,66.21,66.12,66.19,101803.0,60.4071,60.4711,60.3889,60.4528,101803.0
2020-08-11 12:20:00,66.19,66.25,66.19,66.24,23744.0,60.4528,60.5076,60.4528,60.4985,23744.0
2020-08-11 12:30:00,66.24,66.28,66.22,66.27,81176.0,60.4985,60.535,60.4802,60.5259,81176.0
2020-08-11 12:40:00,66.28,66.29,66.23,66.28,62866.0,60.535,60.5441,60.4893,60.535,62866.0
2020-08-11 12:50:00,66.28,66.31,66.24,66.27,51349.0,60.535,60.5624,60.4985,60.5259,51349.0
2020-08-11 13:00:00,66.27,66.29,66.24,66.28,45013.0,60.5259,60.5441,60.4985,60.535,45013.0
2020-08-11 13:10:00,66.28,66.28,66.18,66.22,38143.0,60.535,60.535,60.4437,60.4802,38143.0
2020-08-11 13:20:00,66.22,66.29,66.2,66.25,41149.0,60.4802,60.5441,60.4619,60.5076,41149.0
2020-08-11 13:30:00,66.25,66.25,66.2,66.22,30756.0,60.5076,60.5076,60.4619,60.4802,30756.0
2020-08-11 13:40:00,66.21,66.22,66.17,66.18,19717.0,60.4711,60.4802,60.4345,60.4437,19717.0
2020-08-11 13:50:00,66.18,66.24,66.17,66.23,17721.0,60.4437,60.4985,60.4345,60.4893,17721.0
2020-08-11 14:00:00,66.23,66.25,66.22,66.25,16555.0,60.4893,60.5076,60.4802,60.5076,16555.0
2020-08-11 14:10:00,66.25,66.25,66.16,66.21,23830.0,60.5076,60.5076,60.4254,60.4711,23830.0
2020-08-11 14:20:00,66.2,66.2,66.06,66.06,101329.0,60.4619,60.4619,60.3341,60.3341,101329.0
2020-08-11 14:30:00,66.06,66.06,65.96,66.0,47716.0,60.3341,60.3341,60.2427,60.2793,47716.0
2020-08-11 14:40:00,66.0,66.05,65.96,65.96,36113.0,60.2793,60.3249,60.2427,60.2427,36113.0
2020-08-11 14:50:00,65.96,66.04,65.95,66.03,19944.0,60.2427,60.3158,60.2336,60.3067,19944.0
2020-08-11 15:00:00,66.03,66.03,65.95,65.97,26257.0,60.3067,60.3067,60.2336,60.2519,26257.0
2020-08-11 15:10:00,65.96,66.03,65.66,65.69,145732.0,60.2427,60.3067,59.9687,59.9961,145732.0
2020-08-11 15:20:00,65.7,65.92,65.67,65.92,449799.0,60.0053,60.2062,59.9779,60.2062,449799.0
2020-08-11 15:30:00,65.92,65.92,65.77,65.84,171748.0,60.2062,60.2062,60.0692,60.1331,171748.0
2020-08-11 15:40:00,65.84,65.88,65.76,65.81,153218.0,60.1331,60.1697,60.0601,60.1057,153218.0
2020-08-11 15:50:00,65.81,65.82,65.7,65.8,331777.0,60.1057,60.1149,60.0053,60.0966,331777.0
2020-08-12 09:30:00,66.73,66.86,66.69,66.7,252174.0,60.946,61.0647,60.9095,60.9186,252174.0
2020-08-12 09:40:00,66.7,66.77,66.64,66.77,219636.0,60.9186,60.9825,60.8638,60.9825,219636.0
2020-08-12 09:50:00,66.76,66.8,66.71,66.74,216183.0,60.9734,61.0099,60.9277,60.9551,216183.0
2020-08-12 10:00:00,66.75,66.77,66.68,66.73,106532.0,60.9643,60.9825,60.9003,60.946,106532.0
2020-08-12 10:10:00,66.73,66.81,66.7,66.78,60059.0,60.946,61.0191,60.9186,60.9917,60059.0
2020-08-12 10:20:00,66.78,66.93,66.77,66.92,217276.0,60.9917,61.1287,60.9825,61.1195,217276.0
2020-08-12 10:30:00,66.92,66.95,66.88,66.88,104546.0,61.1195,61.1469,61.083,61.083,104546.0
2020-08-12 10:40:00,66.88,66.94,66.86,66.87,126602.0,61.083,61.1378,61.0647,61.0739,126602.0
2020-08-12 10:50:00,66.88,67.02,66.88,67.0,48632.0,61.083,61.2109,61.083,61.1926,48632.0
2020-08-12 11:00:00,67.0,67.02,66.92,66.97,78328.0,61.1926,61.2109,61.1195,61.1652,78328.0
2020-08-12 11:10:00,66.97,66.98,66.89,66.93,57774.0,61.1652,61.1743,61.0921,61.1287,57774.0
2020-08-12 11:20:00,66.92,66.97,66.91,66.94,36018.0,61.1195,61.1652,61.1104,61.1378,36018.0
2020-08-12 11:30:00,66.93,66.97,66.9,66.94,60750.0,61.1287,61.1652,61.1013,61.1378,60750.0
2020-08-12 11:40:00,66.94,67.01,66.93,66.98,81104.0,61.1378,61.2017,61.1287,61.1743,81104.0
2020-08-12 11:50:00,66.98,67.01,66.95,66.98,43444.0,61.1743,61.2017,61.1469,61.1743,43444.0
2020-08-12 12:00:00,66.97,67.07,66.97,67.05,25505.0,61.1652,61.2565,61.1652,61.2383,25505.0
2020-08-12 12:10:00,67.05,67.11,67.03,67.08,43758.0,61.2383,61.2931,61.22,61.2657,43758.0
2020-08-12 12:20:00,67.07,67.14,67.07,67.11,22269.0,61.2565,61.3205,61.2565,61.2931,22269.0
2020-08-12 12:30:00,67.12,67.14,67.03,67.07,44329.0,61.3022,61.3205,61.22,61.2565,44329.0
2020-08-12 12:40:00,67.08,67.1,67.03,67.03,16816.0,61.2657,61.2839,61.22,61.22,16816.0
2020-08-12 12:50:00,67.03,67.03,66.94,66.95,23312.0,61.22,61.22,61.1378,61.1469,23312.0
2020-08-12 13:00:00,66.95,67.01,66.94,66.95,17401.0,61.1469,61.2017,61.1378,61.1469,17401.0
2020-08-12 13:10:00,66.95,66.96,66.9,66.93,31212.0,61.1469,61.1561,61.1013,61.1287,31212.0
2020-08-12 13:20:00,66.94,66.95,66.87,66.9,23250.0,61.1378,61.1469,61.0739,61.1013,23250.0
2020-08-12 13:30:00,66.9,67.0,66.9,66.98,30560.0,61.1013,61.1926,61.1013,61.1743,30560.0
2020-08-12 13:40:00,66.98,67.05,66.98,67.05,31887.0,61.1743,61.2383,61.1743,61.2383,31887.0
2020-08-12 13:50:00,67.05,67.12,67.04,67.1,26564.0,61.2383,61.3022,61.2291,61.2839,26564.0
2020-08-12 14:00:00,67.09,67.12,67.07,67.07,24802.0,61.2748,61.3022,61.2565,61.2565,24802.0
2020-08-12 14:10:00,67.08,67.11,67.06,67.09,119289.0,61.2657,61.2931,61.2474,61.2748,119289.0
2020-08-12 14:20:00,67.09,67.13,67.08,67.09,29972.0,61.2748,61.3113,61.2657,61.2748,29972.0
2020-08-12 14:30:00,67.09,67.13,67.07,67.07,19209.0,61.2748,61.3113,61.2565,61.2565,19209.0
2020-08-12 14:40:00,67.08,67.12,67.08,67.12,14325.0,61.2657,61.3022,61.2657,61.3022,14325.0
2020-08-12 14:50:00,67.12,67.12,67.04,67.06,43330.0,61.3022,61.3022,61.2291,61.2474,43330.0
2020-08-12 15:00:00,67.06,67.08,67.03,67.05,90122.0,61.2474,61.2657,61.22,61.2383,90122.0
2020-08-12 15:10:00,67.05,67.07,67.02,67.06,95873.0,61.2383,61.2565,61.2109,61.2474,95873.0
2020-08-12 15:20:00,67.06,67.06,66.97,66.99,50982.0,61.2474,61.2474,61.1652,61.1835,50982.0
2020-08-12 15:30:00,66.98,66.99,66.85,66.89,67581.0,61.1743,61.1835,61.0556,61.0921,67581.0
2020-08-12 15:40:00,66.89,66.92,66.86,66.91,110960.0,61.0921,61.1195,61.0647,61.1104,110960.0
2020-08-12 15:50:00,66.91,66.97,66.82,66.91,229010.0,61.1104,61.1652,61.0282,61.1104,229010.0
2020-08-13 09:30:00,66.65,66.7,66.55,66.68,126309.0,60.8729,60.9186,60.7816,60.9003,126309.0
2020-08-13 09:40:00,66.67,66.8,66.62,66.7,130788.0,60.8912,61.0099,60.8455,60.9186,130788.0
2020-08-13 09:50:00,66.7,66.79,66.66,66.78,98904.0,60.9186,61.0008,60.8821,60.9917,98904.0
2020-08-13 10:00:00,66.78,66.8,66.74,66.78,55916.0,60.9917,61.0099,60.9551,60.9917,55916.0
2020-08-13 10:10:00,66.78,66.81,66.7,66.74,90318.0,60.9917,61.0191,60.9186,60.9551,90318.0
2020-08-13 10:20:00,66.75,66.8,66.75,66.77,69493.0,60.9643,61.0099,60.9643,60.9825,69493.0
2020-08-13 10:30:00,66.76,66.81,66.74,66.75,64694.0,60.9734,61.0191,60.9551,60.9643,64694.0
2020-08-13 10:40:00,66.74,66.78,66.7,66.77,69069.0,60.9551,60.9917,60.9186,60.9825,69069.0
2020-08-13 10:50:00,66.77,66.83,66.76,66.82,42634.0,60.9825,61.0373,60.9734,61.0282,42634.0
2020-08-13 11:00:00,66.83,66.88,66.82,66.85,47235.0,61.0373,61.083,61.0282,61.0556,47235.0
2020-08-13 11:10:00,66.82,66.87,66.81,66.85,68053.0,61.0282,61.0739,61.0191,61.0556,68053.0
2020-08-13 11:20:00,66.84,66.86,66.78,66.8,44862.0,61.0465,61.0647,60.9917,61.0099,44862.0
2020-08-13 11:30:00,66.8,66.8,66.65,66.66,72291.0,61.0099,61.0099,60.8729,60.8821,72291.0
2020-08-13 11:40:00,66.66,66.66,66.61,66.63,50213.0,60.8821,60.8821,60.8364,60.8547,50213.0
2020-08-13 11:50:00,66.63,66.67,66.62,66.63,33137.0,60.8547,60.8912,60.8455,60.8547,33137.0
2020-08-13 12:00:00,66.64,66.74,66.64,66.73,21160.0,60.8638,60.9551,60.8638,60.946,21160.0
2020-08-13 12:10:00,66.73,66.77,66.73,66.73,30374.0,60.946,60.9825,60.946,60.946,30374.0
2020-08-13 12:20:00,66.73,66.79,66.73,66.77,32797.0,60.946,61.0008,60.946,60.9825,32797.0
2020-08-13 12:30:00,66.77,66.83,66.77,66.83,33661.0,60.9825,61.0373,60.9825,61.0373,33661.0
2020-08-13 12:40:00,66.83,66.85,66.81,66.81,17204.0,61.0373,61.0556,61.0191,61.0191,17204.0
2020-08-13 12:50:00,66.81,66.82,66.78,66.82,15339.0,61.0191,61.0282,60.9917,61.0282,15339.0
2020-08-13 13:00:00,66.83,66.85,66.77,66.78,9765.0,61.0373,61.0556,60.9825,60.9917,9765.0
2020-08-13 13:10:00,66.77,66.82,66.76,66.79,18154.0,60.9825,61.0282,60.9734,61.0008,18154.0
2020-08-13 13:20:00,66.79,66.79,66.72,66.75,16760.0,61.0008,61.0008,60.9369,60.9643,16760.0
2020-08-13 13:30:00,66.76,66.76,66.65,66.69,26762.0,60.9734,60.9734,60.8729,60.9095,26762.0
2020-08-13 13:40:00,66.69,66.79,66.67,66.78,13706.0,60.9095,61.0008,60.8912,60.9917,13706.0
2020-08-13 13:50:00,66.78,66.79,66.73,66.75,34769.0,60.9917,61.0008,60.946,60.9643,34769.0
2020-08-13 14:00:00,66.74,66.76,66.65,66.67,19216.0,60.9551,60.9734,60.8729,60.8912,19216.0
2020-08-13 14:10:00,66.66,66.66,66.57,66.58,11528.0,60.8821,60.8821,60.7999,60.809,11528.0
2020-08-13 14:20:00,66.57,66.58,66.48,66.56,25773.0,60.7999,60.809,60.7177,60.7907,25773.0
2020-08-13 14:30:00,66.56,66.59,66.43,66.46,60068.0,60.7907,60.8181,60.672,60.6994,60068.0
2020-08-13 14:40:00,66.46,66.55,66.45,66.5,27142.0,60.6994,60.7816,60.6903,60.7359,27142.0
2020-08-13 14:50:00,66.5,66.5,66.37,66.43,54627.0,60.7359,60.7359,60.6172,60.672,54627.0
2020-08-13 15:00:00,66.43,66.48,66.39,66.41,61902.0,60.672,60.7177,60.6355,60.6537,61902.0
2020-08-13 15:10:00,66.41,66.49,66.39,66.47,69053.0,60.6537,60.7268,60.6355,60.7085,69053.0
2020-08-13 15:20:00,66.48,66.53,66.48,66.52,49031.0,60.7177,60.7633,60.7177,60.7542,49031.0
2020-08-13 15:30:00,66.52,66.54,66.48,66.48,53088.0,60.7542,60.7725,60.7177,60.7177,53088.0
2020-08-13 15:40:00,66.48,66.52,66.46,66.47,151965.0,60.7177,60.7542,60.6994,60.7085,151965.0
2020-08-13 15:50:00,66.48,66.57,66.47,66.54,403864.0,60.7177,60.7999,60.7085,60.7725,403864.0
2020-08-14 09:30:00,65.51,65.59,65.37,65.56,189583.0,59.8317,59.9048,59.7039,59.8774,189583.0
2020-08-14 09:40:00,65.55,65.65,65.54,65.56,167675.0,59.8683,59.9596,59.8591,59.8774,167675.0
2020-08-14 09:50:00,65.57,65.73,65.57,65.72,145359.0,59.8865,60.0327,59.8865,60.0235,145359.0
2020-08-14 10:00:00,65.71,65.76,65.63,65.69,141086.0,60.0144,60.0601,59.9413,59.9961,141086.0
2020-08-14 10:10:00,65.69,65.71,65.59,65.62,72047.0,59.9961,60.0144,59.9048,59.9322,72047.0
2020-08-14 10:20:00,65.62,65.66,65.55,65.56,108873.0,59.9322,59.9687,59.8683,59.8774,108873.0
2020-08-14 10:30:00,65.56,65.67,65.56,65.66,137859.0,59.8774,59.9779,59.8774,59.9687,137859.0
2020-08-14 10:40:00,65.67,65.77,65.66,65.76,76295.0,59.9779,60.0692,59.9687,60.0601,76295.0
2020-08-14 10:50:00,65.76,65.79,65.71,65.74,115812.0,60.0601,60.0875,60.0144,60.0418,115812.0
2020-08-14 11:00:00,65.75,65.8,65.7,65.77,51981.0,60.0509,60.0966,60.0053,60.0692,51981.0
2020-08-14 11:10:00,65.78,65.8,65.75,65.78,49023.0,60.0783,60.0966,60.0509,60.0783,49023.0
2020-08-14 11:20:00,65.78,65.87,65.78,65.86,43802.0,60.0783,60.1605,60.0783,60.1514,43802.0
2020-08-14 11:30:00,65.87,65.91,65.86,65.9,96294.0,60.1605,60.1971,60.1514,60.1879,96294.0
2020-08-14 11:40:00,65.9,65.92,65.8,65.83,59060.0,60.1879,60.2062,60.0966,60.124,59060.0
2020-08-14 11:50:00,65.82,65.84,65.8,65.84,19957.0,60.1149,60.1331,60.0966,60.1331,19957.0
2020-08-14 12:00:00,65.84,65.85,65.79,65.82,72534.0,60.1331,60.1423,60.0875,60.1149,72534.0
2020-08-14 12:10:00,65.83,65.85,65.72,65.73,24883.0,60.124,60.1423,60.0235,60.0327,24883.0
2020-08-14 12:20:00,65.73,65.73,65.7,65.72,19806.0,60.0327,60.0327,60.0053,60.0235,19806.0
2020-08-14 12:30:00,65.72,65.78,65.72,65.77,28523.0,60.0235,60.0783,60.0235,60.0692,28523.0
2020-08-14 12:40:00,65.77,65.8,65.76,65.77,14063.0,60.0692,60.0966,60.0601,60.0692,14063.0
2020-08-14 12:50:00,65.77,65.8,65.76,65.79,12937.0,60.0692,60.0966,60.0601,60.0875,12937.0
2020-08-14 13:00:00,65.78,65.81,65.78,65.79,23300.0,60.0783,60.1057,60.0783,60.0875,23300.0
2020-08-14 13:10:00,65.8,65.91,65.79,65.91,26894.0,60.0966,60.1971,60.0875,60.1971,26894.0
2020-08-14 13:20:00,65.91,65.93,65.88,65.92,36607.0,60.1971,60.2153,60.1697,60.2062,36607.0
2020-08-14 13:30:00,65.93,65.96,65.91,65.96,61485.0,60.2153,60.2427,60.1971,60.2427,61485.0
2020-08-14 13:40:00,65.95,65.96,65.85,65.85,38621.0,60.2336,60.2427,60.1423,60.1423,38621.0
2020-08-14 13:50:00,65.84,65.89,65.83,65.89,36199.0,60.1331,60.1788,60.124,60.1788,36199.0
2020-08-14 14:00:00,65.89,65.91,65.84,65.86,90664.0,60.1788,60.1971,60.1331,60.1514,90664.0
2020-08-14 14:10:00,65.87,65.93,65.85,65.89,193123.0,60.1605,60.2153,60.1423,60.1788,193123.0
2020-08-14 14:20:00,65.89,65.92,65.85,65.89,30000.0,60.1788,60.2062,60.1423,60.1788,30000.0
2020-08-14 14:30:00,65.9,65.92,65.88,65.88,25170.0,60.1879,60.2062,60.1697,60.1697,25170.0
2020-08-14 14:40:00,65.88,65.88,65.83,65.83,22251.0,60.1697,60.1697,60.124,60.124,22251.0
2020-08-14 14:50:00,65.83,65.86,65.82,65.83,18973.0,60.124,60.1514,60.1149,60.124,18973.0
2020-08-14 15:00:00,65.83,65.83,65.73,65.75,49982.0,60.124,60.124,60.0327,60.0509,49982.0
2020-08-14 15:10:00,65.74,65.76,65.7,65.7,68282.0,60.0418,60.0601,60.0053,60.0053,68282.0
2020-08-14 15:20:00,65.7,65.79,65.7,65.74,61858.0,60.0053,60.0875,60.0053,60.0418,61858.0
2020-08-14 15:30:00,65.73,65.76,65.7,65.72,33789.0,60.0327,60.0601,60.0053,60.0235,33789.0
2020-08-14 15:40:00,65.73,65.81,65.7,65.77,41203.0,60.0327,60.1057,60.0053,60.0692,41203.0
2020-08-14 15:50:00,65.77,65.91,65.76,65.86,150413.0,60.0692,60.1971,60.0601,60.1514,150413.0
2020-08-17 09:30:00,66.49,66.64,66.37,66.61,169003.0,60.7268,60.8638,60.6172,60.8364,169003.0
2020-08-17 09:40:00,66.62,66.97,66.62,66.95,182510.0,60.8455,61.1652,60.8455,61.1469,182510.0
2020-08-17 09:50:00,66.95,67.0,66.79,66.79,205372.0,61.1469,61.1926,61.0008,61.0008,205372.0
2020-08-17 10:00:00,66.79,66.8,66.64,66.69,85851.0,61.0008,61.0099,60.8638,60.9095,85851.0
2020-08-17 10:10:00,66.68,66.72,66.53,66.54,54286.0,60.9003,60.9369,60.7633,60.7725,54286.0
2020-08-17 10:20:00,66.53,66.68,66.53,66.64,77333.0,60.7633,60.9003,60.7633,60.8638,77333.0
2020-08-17 10:30:00,66.64,66.75,66.64,66.72,68874.0,60.8638,60.9643,60.8638,60.9369,68874.0
2020-08-17 10:40:00,66.71,66.72,66.53,66.57,95331.0,60.9277,60.9369,60.7633,60.7999,95331.0
2020-08-17 10:50:00,66.57,66.66,66.55,66.6,63065.0,60.7999,60.8821,60.7816,60.8273,63065.0
2020-08-17 11:00:00,66.6,66.62,66.5,66.53,79484.0,60.8273,60.8455,60.7359,60.7633,79484.0
2020-08-17 11:10:00,66.52,66.6,66.49,66.6,70020.0,60.7542,60.8273,60.7268,60.8273,70020.0
2020-08-17 11:20:00,66.59,66.7,66.57,66.7,93286.0,60.8181,60.9186,60.7999,60.9186,93286.0
2020-08-17 11:30:00,66.7,66.71,66.59,66.61,85058.0,60.9186,60.9277,60.8181,60.8364,85058.0
2020-08-17 11:40:00,66.6,66.62,66.5,66.51,87535.0,60.8273,60.8455,60.7359,60.7451,87535.0
2020-08-17 11:50:00,66.51,66.54,66.47,66.54,45245.0,60.7451,60.7725,60.7085,60.7725,45245.0
2020-08-17 12:00:00,66.54,66.57,66.5,66.52,35619.0,60.7725,60.7999,60.7359,60.7542,35619.0
2020-08-17 12:10:00,66.53,66.55,66.48,66.48,28480.0,60.7633,60.7816,60.7177,60.7177,28480.0
2020-08-17 12:20:00,66.48,66.49,66.41,66.42,59117.0,60.7177,60.7268,60.6537,60.6629,59117.0
2020-08-17 12:30:00,66.42,66.42,66.38,66.41,41811.0,60.6629,60.6629,60.6263,60.6537,41811.0
2020-08-17 12:40:00,66.42,66.45,66.4,66.44,26067.0,60.6629,60.6903,60.6446,60.6811,26067.0
2020-08-17 12:50:00,66.45,66.52,66.45,66.49,37500.0,60.6903,60.7542,60.6903,60.7268,37500.0
2020-08-17 13:00:00,66.5,66.54,66.47,66.52,31199.0,60.7359,60.7725,60.7085,60.7542,31199.0
2020-08-17 13:10:00,66.52,66.57,66.51,66.57,35422.0,60.7542,60.7999,60.7451,60.7999,35422.0
2020-08-17 13:20:00,66.56,66.59,66.53,66.55,34075.0,60.7907,60.8181,60.7633,60.7816,34075.0
2020-08-17 13:30:00,66.55,66.55,66.45,66.47,64167.0,60.7816,60.7816,60.6903,60.7085,64167.0
2020-08-17 13:40:00,66.47,66.48,66.43,66.43,46048.0,60.7085,60.7177,60.672,60.672,46048.0
2020-08-17 13:50:00,66.44,66.47,66.43,66.47,30067.0,60.6811,60.7085,60.672,60.7085,30067.0
2020-08-17 14:00:00,66.48,66.49,66.45,66.49,59157.0,60.7177,60.7268,60.6903,60.7268,59157.0
2020-08-17 14:10:00,66.49,66.57,66.49,66.56,32018.0,60.7268,60.7999,60.7268,60.7907,32018.0
2020-08-17 14:20:00,66.56,66.63,66.55,66.59,45033.0,60.7907,60.8547,60.7816,60.8181,45033.0
2020-08-17 14:30:00,66.59,66.62,66.58,66.59,36295.0,60.8181,60.8455,60.809,60.8181,36295.0
2020-08-17 14:40:00,66.59,66.63,66.57,66.58,58926.0,60.8181,60.8547,60.7999,60.809,58926.0
2020-08-17 14:50:00,66.58,66.6,66.55,66.6,33719.0,60.809,60.8273,60.7816,60.8273,33719.0
2020-08-17 15:00:00,66.59,66.6,66.54,66.55,50378.0,60.8181,60.8273,60.7725,60.7816,50378.0
2020-08-17 15:10:00,66.56,66.59,66.52,66.58,115690.0,60.7907,60.8181,60.7542,60.809,115690.0
2020-08-17 15:20:00,66.57,66.58,66.51,66.55,93536.0,60.7999,60.809,60.7451,60.7816,93536.0
2020-08-17 15:30:00,66.55,66.56,66.53,66.55,104479.0,60.7816,60.7907,60.7633,60.7816,104479.0
2020-08-17 15:40:00,66.55,66.56,66.5,66.54,137432.0,60.7816,60.7907,60.7359,60.7725,137432.0
2020-08-17 15:50:00,66.53,66.62,66.49,66.56,401662.0,60.7633,60.8455,60.7268,60.7907,401662.0
2020-08-18 09:30:00,64.61,64.64,64.44,64.51,369323.0,59.0098,59.0372,58.8545,58.9184,369323.0
2020-08-18 09:40:00,64.51,64.56,64.42,64.56,121696.0,58.9184,58.9641,58.8362,58.9641,121696.0
2020-08-18 09:50:00,64.55,64.55,64.3,64.34,184057.0,58.955,58.955,58.7266,58.7632,184057.0
2020-08-18 10:00:00,64.34,64.37,64.12,64.13,145783.0,58.7632,58.7906,58.5622,58.5714,145783.0
2020-08-18 10:10:00,64.13,64.21,64.1,64.18,119876.0,58.5714,58.6444,58.544,58.617,119876.0
2020-08-18 10:20:00,64.17,64.17,63.97,64.01,260346.0,58.6079,58.6079,58.4252,58.4618,260346.0
2020-08-18 10:30:00,64.0,64.2,63.97,64.18,129844.0,58.4526,58.6353,58.4252,58.617,129844.0
2020-08-18 10:40:00,64.19,64.22,64.14,64.19,115124.0,58.6262,58.6536,58.5805,58.6262,115124.0
2020-08-18 10:50:00,64.2,64.25,64.14,64.22,130327.0,58.6353,58.681,58.5805,58.6536,130327.0
2020-08-18 11:00:00,64.22,64.26,64.16,64.25,100386.0,58.6536,58.6901,58.5988,58.681,100386.0
2020-08-18 11:10:00,64.26,64.32,64.25,64.32,54394.0,58.6901,58.7449,58.681,58.7449,54394.0
2020-08-18 11:20:00,64.31,64.34,64.27,64.29,104864.0,58.7358,58.7632,58.6992,58.7175,104864.0
2020-08-18 11:30:00,64.3,64.39,64.29,64.37,84312.0,58.7266,58.8088,58.7175,58.7906,84312.0
2020-08-18 11:40:00,64.37,64.4,64.35,64.36,54193.0,58.7906,58.818,58.7723,58.7814,54193.0
2020-08-18 11:50:00,64.37,64.43,64.36,64.4,88568.0,58.7906,58.8454,58.7814,58.818,88568.0
2020-08-18 12:00:00,64.4,64.46,64.37,64.46,94317.0,58.818,58.8728,58.7906,58.8728,94317.0
2020-08-18 12:10:00,64.46,64.49,64.43,64.46,69223.0,58.8728,58.9002,58.8454,58.8728,69223.0
2020-08-18 12:20:00,64.46,64.49,64.43,64.48,40115.0,58.8728,58.9002,58.8454,58.891,40115.0
2020-08-18 12:30:00,64.48,64.52,64.45,64.52,118004.0,58.891,58.9276,58.8636,58.9276,118004.0
2020-08-18 12:40:00,64.52,64.54,64.49,64.51,41785.0,58.9276,58.9458,58.9002,58.9184,41785.0
2020-08-18 12:50:00,64.52,64.54,64.5,64.53,46649.0,58.9276,58.9458,58.9093,58.9367,46649.0
2020-08-18 13:00:00,64.53,64.53,64.48,64.51,34920.0,58.9367,58.9367,58.891,58.9184,34920.0
2020-08-18 13:10:00,64.52,64.52,64.46,64.48,42219.0,58.9276,58.9276,58.8728,58.891,42219.0
2020-08-18 13:20:00,64.47,64.47,64.35,64.41,82690.0,58.8819,58.8819,58.7723,58.8271,82690.0
2020-08-18 13:30:00,64.41,64.46,64.4,64.45,21950.0,58.8271,58.8728,58.818,58.8636,21950.0
2020-08-18 13:40:00,64.45,64.49,64.43,64.49,34983.0,58.8636,58.9002,58.8454,58.9002,34983.0
2020-08-18 13:50:00,64.48,64.49,64.43,64.44,43066.0,58.891,58.9002,58.8454,58.8545,43066.0
2020-08-18 14:00:00,64.44,64.45,64.41,64.44,62382.0,58.8545,58.8636,58.8271,58.8545,62382.0
2020-08-18 14:10:00,64.44,64.53,64.44,64.52,364586.0,58.8545,58.9367,58.8545,58.9276,364586.0
2020-08-18 14:20:00,64.52,64.56,64.51,64.56,47728.0,58.9276,58.9641,58.9184,58.9641,47728.0
2020-08-18 14:30:00,64.56,64.58,64.54,64.55,54373.0,58.9641,58.9824,58.9458,58.955,54373.0
2020-08-18 14:40:00,64.56,64.57,64.55,64.56,35881.0,58.9641,58.9732,58.955,58.9641,35881.0
2020-08-18 14:50:00,64.56,64.57,64.53,64.57,72928.0,58.9641,58.9732,58.9367,58.9732,72928.0
2020-08-18 15:00:00,64.57,64.58,64.54,64.54,87141.0,58.9732,58.9824,58.9458,58.9458,87141.0
2020-08-18 15:10:00,64.54,64.6,64.54,64.58,72077.0,58.9458,59.0006,58.9458,58.9824,72077.0
2020-08-18 15:20:00,64.57,64.59,64.52,64.55,87836.0,58.9732,58.9915,58.9276,58.955,87836.0
2020-08-18 15:30:00,64.55,64.58,64.44,64.47,311386.0,58.955,58.9824,58.8545,58.8819,311386.0
2020-08-18 15:40:00,64.47,64.58,64.46,64.54,151404.0,58.8819,58.9824,58.8728,58.9458,151404.0
2020-08-18 15:50:00,64.53,64.55,64.45,64.51,387453.0,58.9367,58.955,58.8636,58.9184,387453.0
2020-08-19 09:30:00,64.81,64.87,64.71,64.77,133703.0,59.1924,59.2472,59.1011,59.1559,133703.0
2020-08-19 09:40:00,64.76,64.77,64.63,64.66,102463.0,59.1468,59.1559,59.028,59.0554,102463.0
2020-08-19 09:50:00,64.66,64.73,64.58,64.67,105099.0,59.0554,59.1194,58.9824,59.0646,105099.0
2020-08-19 10:00:00,64.66,64.75,64.64,64.73,75545.0,59.0554,59.1376,59.0372,59.1194,75545.0
2020-08-19 10:10:00,64.74,64.82,64.73,64.78,144633.0,59.1285,59.2016,59.1194,59.165,144633.0
2020-08-19 10:20:00,64.78,64.89,64.76,64.88,151756.0,59.165,59.2655,59.1468,59.2564,151756.0
2020-08-19 10:30:00,64.88,64.93,64.83,64.83,98920.0,59.2564,59.302,59.2107,59.2107,98920.0
2020-08-19 10:40:00,64.84,64.88,64.81,64.86,76209.0,59.2198,59.2564,59.1924,59.2381,76209.0
2020-08-19 10:50:00,64.86,64.91,64.85,64.89,77412.0,59.2381,59.2838,59.229,59.2655,77412.0
2020-08-19 11:00:00,64.91,64.92,64.79,64.8,52569.0,59.2838,59.2929,59.1742,59.1833,52569.0
2020-08-19 11:10:00,64.8,64.81,64.74,64.75,39146.0,59.1833,59.1924,59.1285,59.1376,39146.0
2020-08-19 11:20:00,64.75,64.81,64.73,64.79,32883.0,59.1376,59.1924,59.1194,59.1742,32883.0
2020-08-19 11:30:00,64.79,64.92,64.78,64.89,52155.0,59.1742,59.2929,59.165,59.2655,52155.0
2020-08-19 11:40:00,64.9,64.92,64.88,64.89,34505.0,59.2746,59.2929,59.2564,59.2655,34505.0
2020-08-19 11:50:00,64.88,64.89,64.84,64.84,31895.0,59.2564,59.2655,59.2198,59.2198,31895.0
2020-08-19 12:00:00,64.84,64.85,64.79,64.81,54107.0,59.2198,59.229,59.1742,59.1924,54107.0
2020-08-19 12:10:00,64.81,64.84,64.79,64.79,23509.0,59.1924,59.2198,59.1742,59.1742,23509.0
2020-08-19 12:20:00,64.8,64.8,64.7,64.73,31788.0,59.1833,59.1833,59.092,59.1194,31788.0
2020-08-19 12:30:00,64.73,64.74,64.71,64.73,29971.0,59.1194,59.1285,59.1011,59.1194,29971.0
2020-08-19 12:40:00,64.73,64.74,64.7,64.72,43576.0,59.1194,59.1285,59.092,59.1102,43576.0
2020-08-19 12:50:00,64.72,64.74,64.7,64.73,18462.0,59.1102,59.1285,59.092,59.1194,18462.0
2020-08-19 13:00:00,64.73,64.73,64.68,64.69,15481.0,59.1194,59.1194,59.0737,59.0828,15481.0
2020-08-19 13:10:00,64.69,64.77,64.69,64.77,31159.0,59.0828,59.1559,59.0828,59.1559,31159.0
2020-08-19 13:20:00,64.77,64.77,64.74,64.75,12977.0,59.1559,59.1559,59.1285,59.1376,12977.0
2020-08-19 13:30:00,64.75,64.76,64.74,64.76,17055.0,59.1376,59.1468,59.1285,59.1468,17055.0
2020-08-19 13:40:00,64.76,64.78,64.75,64.77,19008.0,59.1468,59.165,59.1376,59.1559,19008.0
2020-08-19 13:50:00,64.76,64.81,64.74,64.74,33383.0,59.1468,59.1924,59.1285,59.1285,33383.0
2020-08-19 14:00:00,64.76,64.8,64.58,64.58,58911.0,59.1468,59.1833,58.9824,58.9824,58911.0
2020-08-19 14:10:00,64.59,64.59,64.32,64.36,394444.0,58.9915,58.9915,58.7449,58.7814,394444.0
2020-08-19 14:20:00,64.36,64.47,64.24,64.41,97521.0,58.7814,58.8819,58.6718,58.8271,97521.0
2020-08-19 14:30:00,64.42,64.46,64.34,64.4,40086.0,58.8362,58.8728,58.7632,58.818,40086.0
2020-08-19 14:40:00,64.42,64.48,64.37,64.44,62356.0,58.8362,58.891,58.7906,58.8545,62356.0
2020-08-19 14:50:00,64.44,64.54,64.44,64.52,36987.0,58.8545,58.9458,58.8545,58.9276,36987.0
2020-08-19 15:00:00,64.52,64.54,64.48,64.53,40912.0,58.9276,58.9458,58.891,58.9367,40912.0
2020-08-19 15:10:00,64.53,64.55,64.45,64.45,188092.0,58.9367,58.955,58.8636,58.8636,188092.0
2020-08-19 15:20:00,64.46,64.46,64.38,64.44,89557.0,58.8728,58.8728,58.7997,58.8545,89557.0
2020-08-19 15:30:00,64.45,64.46,64.39,64.4,97612.0,58.8636,58.8728,58.8088,58.818,97612.0
2020-08-19 15:40:00,64.39,64.42,64.3,64.31,181011.0,58.8088,58.8362,58.7266,58.7358,181011.0
2020-08-19 15:50:00,64.29,64.39,64.25,64.34,385405.0,58.7175,58.8088,58.681,58.7632,385405.0
2020-08-20 09:30:00,61.56,61.65,61.46,61.54,292799.0,56.2241,56.3063,56.1328,56.2059,292799.0
2020-08-20 09:40:00,61.54,61.68,61.47,61.66,201075.0,56.2059,56.3337,56.1419,56.3155,201075.0
2020-08-20 09:50:00,61.67,61.72,61.65,61.7,116920.0,56.3246,56.3703,56.3063,56.352,116920.0
2020-08-20 10:00:00,61.7,61.72,61.61,61.67,199944.0,56.352,56.3703,56.2698,56.3246,199944.0
2020-08-20 10:10:00,61.67,61.77,61.65,61.77,59197.0,56.3246,56.4159,56.3063,56.4159,59197.0
2020-08-20 10:20:00,61.77,61.82,61.74,61.78,98183.0,56.4159,56.4616,56.3885,56.4251,98183.0
2020-08-20 10:30:00,61.8,61.85,61.79,61.8,157548.0,56.4433,56.489,56.4342,56.4433,157548.0
2020-08-20 10:40:00,61.79,61.93,61.75,61.93,764760.0,56.4342,56.5621,56.3977,56.5621,764760.0
2020-08-20 10:50:00,61.93,61.97,61.9,61.91,190552.0,56.5621,56.5986,56.5347,56.5438,190552.0
2020-08-20 11:00:00,61.91,61.93,61.82,61.84,117583.0,56.5438,56.5621,56.4616,56.4799,117583.0
2020-08-20 11:10:00,61.84,61.93,61.83,61.93,113125.0,56.4799,56.5621,56.4707,56.5621,113125.0
2020-08-20 11:20:00,61.93,62.0,61.93,61.97,110988.0,56.5621,56.626,56.5621,56.5986,110988.0
2020-08-20 11:30:00,61.98,62.06,61.96,62.06,109412.0,56.6077,56.6808,56.5895,56.6808,109412.0
2020-08-20 11:40:00,62.06,62.11,62.04,62.1,114729.0,56.6808,56.7265,56.6625,56.7173,114729.0
2020-08-20 11:50:00,62.1,62.17,62.09,62.16,69080.0,56.7173,56.7813,56.7082,56.7721,69080.0
2020-08-20 12:00:00,62.16,62.24,62.14,62.24,102178.0,56.7721,56.8452,56.7539,56.8452,102178.0
2020-08-20 12:10:00,62.24,62.32,62.24,62.29,186078.0,56.8452,56.9183,56.8452,56.8909,186078.0
2020-08-20 12:20:00,62.29,62.29,62.25,62.25,44081.0,56.8909,56.8909,56.8543,56.8543,44081.0
2020-08-20 12:30:00,62.25,62.29,62.25,62.28,47466.0,56.8543,56.8909,56.8543,56.8817,47466.0
2020-08-20 12:40:00,62.28,62.31,62.26,62.29,53145.0,56.8817,56.9091,56.8635,56.8909,53145.0
2020-08-20 12:50:00,62.29,62.34,62.28,62.3,52340.0,56.8909,56.9365,56.8817,56.9,52340.0
2020-08-20 13:00:00,62.3,62.38,62.3,62.34,122114.0,56.9,56.973,56.9,56.9365,122114.0
2020-08-20 13:10:00,62.33,62.37,62.31,62.35,92979.0,56.9274,56.9639,56.9091,56.9456,92979.0
2020-08-20 13:20:00,62.36,62.37,62.33,62.33,30754.0,56.9548,56.9639,56.9274,56.9274,30754.0
2020-08-20 13:30:00,62.33,62.37,62.32,62.36,56858.0,56.9274,56.9639,56.9183,56.9548,56858.0
2020-08-20 13:40:00,62.36,62.4,62.34,62.37,65528.0,56.9548,56.9913,56.9365,56.9639,65528.0
2020-08-20 13:50:00,62.37,62.39,62.32,62.32,33620.0,56.9639,56.9822,56.9183,56.9183,33620.0
2020-08-20 14:00:00,62.33,62.36,62.31,62.34,23405.0,56.9274,56.9548,56.9091,56.9365,23405.0
2020-08-20 14:10:00,62.34,62.41,62.32,62.39,35992.0,56.9365,57.0004,56.9183,56.9822,35992.0
2020-08-20 14:20:00,62.39,62.44,62.38,62.42,61909.0,56.9822,57.0278,56.973,57.0096,61909.0
2020-08-20 14:30:00,62.42,62.47,62.42,62.42,15964.0,57.0096,57.0552,57.0096,57.0096,15964.0
2020-08-20 14:40:00,62.42,62.54,62.4,62.53,78690.0,57.0096,57.1192,56.9913,57.11,78690.0
2020-08-20 14:50:00,62.54,62.57,62.52,62.56,30134.0,57.1192,57.1466,57.1009,57.1374,30134.0
2020-08-20 15:00:00,62.55,62.66,62.55,62.61,92037.0,57.1283,57.2288,57.1283,57.1831,92037.0
2020-08-20 15:10:00,62.61,62.63,62.53,62.54,62625.0,57.1831,57.2014,57.11,57.1192,62625.0
2020-08-20 15:20:00,62.54,62.54,62.44,62.46,94623.0,57.1192,57.1192,57.0278,57.0461,94623.0
2020-08-20 15:30:00,62.46,62.48,62.37,62.41,392104.0,57.0461,57.0644,56.9639,57.0004,392104.0
2020-08-20 15:40:00,62.41,62.51,62.4,62.45,152757.0,57.0004,57.0918,56.9913,57.037,152757.0
2020-08-20 15:50:00,62.44,62.52,62.41,62.44,457880.0,57.0278,57.1009,57.0004,57.0278,457880.0
2020-08-21 09:30:00,62.44,62.5,62.23,62.34,353457.0,57.0278,57.0826,56.8361,56.9365,353457.0
2020-08-21 09:40:00,62.34,62.42,62.29,62.36,156700.0,56.9365,57.0096,56.8909,56.9548,156700.0
2020-08-21 09:50:00,62.37,62.46,62.3,62.4,190737.0,56.9639,57.0461,56.9,56.9913,190737.0
2020-08-21 10:00:00,62.41,62.42,62.26,62.37,74916.0,57.0004,57.0096,56.8635,56.9639,74916.0
2020-08-21 10:10:00,62.35,62.39,62.28,62.35,99373.0,56.9456,56.9822,56.8817,56.9456,99373.0
2020-08-21 10:20:00,62.34,62.45,62.32,62.44,52037.0,56.9365,57.037,56.9183,57.0278,52037.0
2020-08-21 10:30:00,62.44,62.51,62.4,62.48,69924.0,57.0278,57.0918,56.9913,57.0644,69924.0
2020-08-21 10:40:00,62.48,62.53,62.45,62.52,147324.0,57.0644,57.11,57.037,57.1009,147324.0
2020-08-21 10:50:00,62.52,62.71,62.5,62.52,291150.0,57.1009,57.2744,57.0826,57.1009,291150.0
2020-08-21 11:00:00,62.51,62.53,62.43,62.46,58839.0,57.0918,57.11,57.0187,57.0461,58839.0
2020-08-21 11:10:00,62.47,62.61,62.44,62.51,56049.0,57.0552,57.1831,57.0278,57.0918,56049.0
2020-08-21 11:20:00,62.52,62.62,62.51,62.59,61364.0,57.1009,57.1922,57.0918,57.1648,61364.0
2020-08-21 11:30:00,62.59,62.59,62.47,62.55,57785.0,57.1648,57.1648,57.0552,57.1283,57785.0
2020-08-21 11:40:00,62.55,62.58,62.5,62.57,90006.0,57.1283,57.1557,57.0826,57.1466,90006.0
2020-08-21 11:50:00,62.57,62.59,62.51,62.52,59011.0,57.1466,57.1648,57.0918,57.1009,59011.0
2020-08-21 12:00:00,62.51,62.55,62.49,62.53,19602.0,57.0918,57.1283,57.0735,57.11,19602.0
2020-08-21 12:10:00,62.53,62.58,62.5,62.56,37708.0,57.11,57.1557,57.0826,57.1374,37708.0
2020-08-21 12:20:00,62.56,62.56,62.45,62.46,54418.0,57.1374,57.1374,57.037,57.0461,54418.0
2020-08-21 12:30:00,62.46,62.47,62.41,62.42,27914.0,57.0461,57.0552,57.0004,57.0096,27914.0
2020-08-21 12:40:00,62.42,62.46,62.39,62.46,75547.0,57.0096,57.0461,56.9822,57.0461,75547.0
2020-08-21 12:50:00,62.46,62.46,62.41,62.46,46020.0,57.0461,57.0461,57.0004,57.0461,46020.0
2020-08-21 13:00:00,62.45,62.46,62.4,62.45,30830.0,57.037,57.0461,56.9913,57.037,30830.0
2020-08-21 13:10:00,62.44,62.5,62.43,62.5,51477.0,57.0278,57.0826,57.0187,57.0826,51477.0
2020-08-21 13:20:00,62.5,62.5,62.46,62.48,26337.0,57.0826,57.0826,57.0461,57.0644,26337.0
2020-08-21 13:30:00,62.48,62.52,62.46,62.51,64724.0,57.0644,57.1009,57.0461,57.0918,64724.0
2020-08-21 13:40:00,62.52,62.53,62.49,62.53,30299.0,57.1009,57.11,57.0735,57.11,30299.0
2020-08-21 13:50:00,62.52,62.54,62.5,62.52,18150.0,57.1009,57.1192,57.0826,57.1009,18150.0
2020-08-21 14:00:00,62.52,62.55,62.49,62.55,24184.0,57.1009,57.1283,57.0735,57.1283,24184.0
2020-08-21 14:10:00,62.55,62.56,62.51,62.54,40524.0,57.1283,57.1374,57.0918,57.1192,40524.0
2020-08-21 14:20:00,62.55,62.55,62.52,62.55,20130.0,57.1283,57.1283,57.1009,57.1283,20130.0
2020-08-21 14:30:00,62.55,62.61,62.55,62.58,15656.0,57.1283,57.1831,57.1283,57.1557,15656.0
2020-08-21 14:40:00,62.57,62.6,62.56,62.58,35193.0,57.1466,57.174,57.1374,57.1557,35193.0
2020-08-21 14:50:00,62.57,62.63,62.57,62.62,11772.0,57.1466,57.2014,57.1466,57.1922,11772.0
2020-08-21 15:00:00,62.62,62.66,62.61,62.63,30974.0,57.1922,57.2288,57.1831,57.2014,30974.0
2020-08-21 15:10:00,62.64,62.65,62.62,62.63,37071.0,57.2105,57.2196,57.1922,57.2014,37071.0
2020-08-21 15:20:00,62.64,62.67,62.61,62.63,37354.0,57.2105,57.2379,57.1831,57.2014,37354.0
2020-08-21 15:30:00,62.63,62.63,62.59,62.6,28782.0,57.2014,57.2014,57.1648,57.174,28782.0
2020-08-21 15:40:00,62.61,62.63,62.59,62.61,40775.0,57.1831,57.2014,57.1648,57.1831,40775.0
2020-08-21 15:50:00,62.61,62.75,62.6,62.73,322173.0,57.1831,57.311,57.174,57.2927,322173.0
2020-08-24 09:30:00,63.81,63.84,63.74,63.79,188408.0,58.2791,58.3065,58.2152,58.2608,188408.0
2020-08-24 09:40:00,63.79,63.85,63.71,63.76,122568.0,58.2608,58.3156,58.1878,58.2334,122568.0
2020-08-24 09:50:00,63.76,63.77,63.58,63.64,161889.0,58.2334,58.2426,58.069,58.1238,161889.0
2020-08-24 10:00:00,63.65,63.66,63.54,63.61,139861.0,58.133,58.1421,58.0325,58.0964,139861.0
2020-08-24 10:10:00,63.61,63.7,63.59,63.69,75286.0,58.0964,58.1786,58.0782,58.1695,75286.0
2020-08-24 10:20:00,63.69,63.71,63.63,63.63,70033.0,58.1695,58.1878,58.1147,58.1147,70033.0
2020-08-24 10:30:00,63.62,63.71,63.58,63.71,105257.0,58.1056,58.1878,58.069,58.1878,105257.0
2020-08-24 10:40:00,63.7,63.7,63.56,63.61,120834.0,58.1786,58.1786,58.0508,58.0964,120834.0
2020-08-24 10:50:00,63.62,63.63,63.42,63.48,115783.0,58.1056,58.1147,57.9229,57.9777,115783.0
2020-08-24 11:00:00,63.47,63.54,63.45,63.5,64933.0,57.9686,58.0325,57.9503,57.996,64933.0
2020-08-24 11:10:00,63.5,63.51,63.44,63.46,42751.0,57.996,58.0051,57.9412,57.9594,42751.0
2020-08-24 11:20:00,63.47,63.48,63.36,63.37,65882.0,57.9686,57.9777,57.8681,57.8772,65882.0
2020-08-24 11:30:00,63.37,63.45,63.36,63.44,60343.0,57.8772,57.9503,57.8681,57.9412,60343.0
2020-08-24 11:40:00,63.45,63.49,63.44,63.46,25928.0,57.9503,57.9868,57.9412,57.9594,25928.0
2020-08-24 11:50:00,63.46,63.47,63.42,63.45,43014.0,57.9594,57.9686,57.9229,57.9503,43014.0
2020-08-24 12:00:00,63.44,63.5,63.44,63.46,16242.0,57.9412,57.996,57.9412,57.9594,16242.0
2020-08-24 12:10:00,63.47,63.51,63.47,63.5,35875.0,57.9686,58.0051,57.9686,57.996,35875.0
2020-08-24 12:20:00,63.5,63.5,63.43,63.44,22263.0,57.996,57.996,57.932,57.9412,22263.0
2020-08-24 12:30:00,63.44,63.46,63.41,63.42,10489.0,57.9412,57.9594,57.9138,57.9229,10489.0
2020-08-24 12:40:00,63.42,63.46,63.39,63.45,26585.0,57.9229,57.9594,57.8955,57.9503,26585.0
2020-08-24 12:50:00,63.45,63.45,63.41,63.41,13345.0,57.9503,57.9503,57.9138,57.9138,13345.0
2020-08-24 13:00:00,63.41,63.45,63.4,63.44,51312.0,57.9138,57.9503,57.9046,57.9412,51312.0
2020-08-24 13:10:00,63.44,63.47,63.43,63.46,10983.0,57.9412,57.9686,57.932,57.9594,10983.0
2020-08-24 13:20:00,63.46,63.49,63.44,63.49,23823.0,57.9594,57.9868,57.9412,57.9868,23823.0
2020-08-24 13:30:00,63.49,63.51,63.47,63.5,9645.0,57.9868,58.0051,57.9686,57.996,9645.0
2020-08-24 13:40:00,63.5,63.51,63.45,63.46,9000.0,57.996,58.0051,57.9503,57.9594,9000.0
2020-08-24 13:50:00,63.46,63.51,63.45,63.49,12048.0,57.9594,58.0051,57.9503,57.9868,12048.0
2020-08-24 14:00:00,63.49,63.51,63.47,63.49,27904.0,57.9868,58.0051,57.9686,57.9868,27904.0
2020-08-24 14:10:00,63.5,63.51,63.48,63.5,11504.0,57.996,58.0051,57.9777,57.996,11504.0
2020-08-24 14:20:00,63.49,63.49,63.42,63.42,9433.0,57.9868,57.9868,57.9229,57.9229,9433.0
2020-08-24 14:30:00,63.43,63.46,63.39,63.39,16773.0,57.932,57.9594,57.8955,57.8955,16773.0
2020-08-24 14:40:00,63.39,63.41,63.38,63.39,8464.0,57.8955,57.9138,57.8864,57.8955,8464.0
2020-08-24 14:50:00,63.39,63.39,63.36,63.39,10138.0,57.8955,57.8955,57.8681,57.8955,10138.0
2020-08-24 15:00:00,63.4,63.4,63.34,63.35,21648.0,57.9046,57.9046,57.8498,57.859,21648.0
2020-08-24 15:10:00,63.35,63.4,63.33,63.4,30024.0,57.859,57.9046,57.8407,57.9046,30024.0
2020-08-24 15:20:00,63.39,63.45,63.39,63.45,32502.0,57.8955,57.9503,57.8955,57.9503,32502.0
2020-08-24 15:30:00,63.45,63.48,63.44,63.45,44261.0,57.9503,57.9777,57.9412,57.9503,44261.0
2020-08-24 15:40:00,63.46,63.51,63.46,63.48,40029.0,57.9594,58.0051,57.9594,57.9777,40029.0
2020-08-24 15:50:00,63.49,63.6,63.48,63.59,173924.0,57.9868,58.0873,57.9777,58.0782,173924.0
2020-08-25 09:30:00,64.38,64.46,64.29,64.35,196951.0,58.7997,58.8728,58.7175,58.7723,196951.0
2020-08-25 09:40:00,64.34,64.42,64.32,64.4,91594.0,58.7632,58.8362,58.7449,58.818,91594.0
2020-08-25 09:50:00,64.39,64.42,64.34,64.41,52379.0,58.8088,58.8362,58.7632,58.8271,52379.0
2020-08-25 10:00:00,64.42,64.48,64.32,64.32,98822.0,58.8362,58.891,58.7449,58.7449,98822.0
2020-08-25 10:10:00,64.31,64.48,64.31,64.46,74826.0,58.7358,58.891,58.7358,58.8728,74826.0
2020-08-25 10:20:00,64.46,64.48,64.31,64.38,201943.0,58.8728,58.891,58.7358,58.7997,201943.0
2020-08-25 10:30:00,64.38,64.45,64.27,64.44,106432.0,58.7997,58.8636,58.6992,58.8545,106432.0
2020-08-25 10:40:00,64.45,64.45,64.28,64.28,99992.0,58.8636,58.8636,58.7084,58.7084,99992.0
2020-08-25 10:50:00,64.28,64.4,64.23,64.4,98328.0,58.7084,58.818,58.6627,58.818,98328.0
2020-08-25 11:00:00,64.39,64.44,64.34,64.39,39290.0,58.8088,58.8545,58.7632,58.8088,39290.0
2020-08-25 11:10:00,64.39,64.42,64.35,64.39,40224.0,58.8088,58.8362,58.7723,58.8088,40224.0
2020-08-25 11:20:00,64.41,64.41,64.34,64.36,70194.0,58.8271,58.8271,58.7632,58.7814,70194.0
2020-08-25 11:30:00,64.37,64.37,64.28,64.28,72562.0,58.7906,58.7906,58.7084,58.7084,72562.0
2020-08-25 11:40:00,64.28,64.33,64.26,64.29,40420.0,58.7084,58.754,58.6901,58.7175,40420.0
2020-08-25 11:50:00,64.3,64.35,64.3,64.3,36747.0,58.7266,58.7723,58.7266,58.7266,36747.0
2020-08-25 12:00:00,64.3,64.32,64.28,64.31,21135.0,58.7266,58.7449,58.7084,58.7358,21135.0
2020-08-25 12:10:00,64.31,64.31,64.22,64.25,51714.0,58.7358,58.7358,58.6536,58.681,51714.0
2020-08-25 12:20:00,64.26,64.28,64.24,64.26,43770.0,58.6901,58.7084,58.6718,58.6901,43770.0
2020-08-25 12:30:00,64.26,64.28,64.23,64.28,28214.0,58.6901,58.7084,58.6627,58.7084,28214.0
2020-08-25 12:40:00,64.27,64.28,64.24,64.25,11588.0,58.6992,58.7084,58.6718,58.681,11588.0
2020-08-25 12:50:00,64.24,64.25,64.21,64.23,32157.0,58.6718,58.681,58.6444,58.6627,32157.0
2020-08-25 13:00:00,64.23,64.26,64.17,64.23,70043.0,58.6627,58.6901,58.6079,58.6627,70043.0
2020-08-25 13:10:00,64.23,64.25,64.2,64.25,25695.0,58.6627,58.681,58.6353,58.681,25695.0
2020-08-25 13:20:00,64.25,64.29,64.25,64.28,20856.0,58.681,58.7175,58.681,58.7084,20856.0
2020-08-25 13:30:00,64.29,64.33,64.29,64.31,12086.0,58.7175,58.754,58.7175,58.7358,12086.0
2020-08-25 13:40:00,64.31,64.34,64.29,64.32,28536.0,58.7358,58.7632,58.7175,58.7449,28536.0
2020-08-25 13:50:00,64.32,64.33,64.28,64.3,26733.0,58.7449,58.754,58.7084,58.7266,26733.0
2020-08-25 14:00:00,64.3,64.31,64.26,64.28,167913.0,58.7266,58.7358,58.6901,58.7084,167913.0
2020-08-25 14:10:00,64.29,64.32,64.24,64.32,62896.0,58.7175,58.7449,58.6718,58.7449,62896.0
2020-08-25 14:20:00,64.32,64.36,64.32,64.36,10907.0,58.7449,58.7814,58.7449,58.7814,10907.0
2020-08-25 14:30:00,64.36,64.41,64.34,64.38,62176.0,58.7814,58.8271,58.7632,58.7997,62176.0
2020-08-25 14:40:00,64.38,64.41,64.38,64.41,14545.0,58.7997,58.8271,58.7997,58.8271,14545.0
2020-08-25 14:50:00,64.4,64.42,64.38,64.41,11612.0,58.818,58.8362,58.7997,58.8271,11612.0
2020-08-25 15:00:00,64.41,64.46,64.39,64.45,23042.0,58.8271,58.8728,58.8088,58.8636,23042.0
2020-08-25 15:10:00,64.45,64.48,64.45,64.46,15613.0,58.8636,58.891,58.8636,58.8728,15613.0
2020-08-25 15:20:00,64.46,64.53,64.44,64.53,28451.0,58.8728,58.9367,58.8545,58.9367,28451.0
2020-08-25 15:30:00,64.53,64.53,64.48,64.51,25476.0,58.9367,58.9367,58.891,58.9184,25476.0
2020-08-25 15:40:00,64.5,64.52,64.48,64.48,17156.0,58.9093,58.9276,58.891,58.891,17156.0
2020-08-25 15:50:00,64.48,64.54,64.42,64.5,216082.0,58.891,58.9458,58.8362,58.9093,216082.0
2020-08-26 09:30:00,64.63,64.73,64.59,64.65,170894.0,59.028,59.1194,58.9915,59.0463,170894.0
2020-08-26 09:40:00,64.66,64.66,64.59,64.64,147455.0,59.0554,59.0554,58.9915,59.0372,147455.0
2020-08-26 09:50:00,64.64,64.68,64.58,64.64,99016.0,59.0372,59.0737,58.9824,59.0372,99016.0
2020-08-26 10:00:00,64.63,64.71,64.62,64.69,110805.0,59.028,59.1011,59.0189,59.0828,110805.0
2020-08-26 10:10:00,64.69,64.7,64.57,64.6,175309.0,59.0828,59.092,58.9732,59.0006,175309.0
2020-08-26 10:20:00,64.59,64.63,64.56,64.59,152818.0,58.9915,59.028,58.9641,58.9915,152818.0
2020-08-26 10:30:00,64.6,64.69,64.58,64.68,72331.0,59.0006,59.0828,58.9824,59.0737,72331.0
2020-08-26 10:40:00,64.67,64.73,64.66,64.73,83603.0,59.0646,59.1194,59.0554,59.1194,83603.0
2020-08-26 10:50:00,64.72,64.74,64.7,64.72,98950.0,59.1102,59.1285,59.092,59.1102,98950.0
2020-08-26 11:00:00,64.73,64.73,64.68,64.69,72357.0,59.1194,59.1194,59.0737,59.0828,72357.0
2020-08-26 11:10:00,64.69,64.72,64.6,64.63,128070.0,59.0828,59.1102,59.0006,59.028,128070.0
2020-08-26 11:20:00,64.63,64.72,64.63,64.72,35153.0,59.028,59.1102,59.028,59.1102,35153.0
2020-08-26 11:30:00,64.71,64.79,64.71,64.76,163352.0,59.1011,59.1742,59.1011,59.1468,163352.0
2020-08-26 11:40:00,64.77,64.82,64.76,64.79,28053.0,59.1559,59.2016,59.1468,59.1742,28053.0
2020-08-26 11:50:00,64.79,64.8,64.74,64.75,70153.0,59.1742,59.1833,59.1285,59.1376,70153.0
2020-08-26 12:00:00,64.75,64.84,64.73,64.81,52133.0,59.1376,59.2198,59.1194,59.1924,52133.0
2020-08-26 12:10:00,64.81,64.91,64.81,64.91,27667.0,59.1924,59.2838,59.1924,59.2838,27667.0
2020-08-26 12:20:00,64.91,64.97,64.91,64.95,7219.0,59.2838,59.3386,59.2838,59.3203,7219.0
2020-08-26 12:30:00,64.95,64.96,64.87,64.88,20043.0,59.3203,59.3294,59.2472,59.2564,20043.0
2020-08-26 12:40:00,64.89,64.89,64.84,64.86,37998.0,59.2655,59.2655,59.2198,59.2381,37998.0
2020-08-26 12:50:00,64.86,64.94,64.86,64.91,88705.0,59.2381,59.3112,59.2381,59.2838,88705.0
2020-08-26 13:00:00,64.91,64.94,64.9,64.91,14652.0,59.2838,59.3112,59.2746,59.2838,14652.0
2020-08-26 13:10:00,64.92,65.0,64.91,64.97,16061.0,59.2929,59.366,59.2838,59.3386,16061.0
2020-08-26 13:20:00,64.97,64.98,64.94,64.94,22506.0,59.3386,59.3477,59.3112,59.3112,22506.0
2020-08-26 13:30:00,64.93,64.96,64.92,64.95,147064.0,59.302,59.3294,59.2929,59.3203,147064.0
2020-08-26 13:40:00,64.95,64.96,64.92,64.94,45205.0,59.3203,59.3294,59.2929,59.3112,45205.0
2020-08-26 13:50:00,64.95,64.95,64.88,64.9,19316.0,59.3203,59.3203,59.2564,59.2746,19316.0
2020-08-26 14:00:00,64.9,64.97,64.9,64.94,36937.0,59.2746,59.3386,59.2746,59.3112,36937.0
2020-08-26 14:10:00,64.94,64.98,64.92,64.98,32374.0,59.3112,59.3477,59.2929,59.3477,32374.0
2020-08-26 14:20:00,64.98,65.02,64.98,65.01,19976.0,59.3477,59.3842,59.3477,59.3751,19976.0
2020-08-26 14:30:00,65.02,65.02,64.91,64.92,54887.0,59.3842,59.3842,59.2838,59.2929,54887.0
2020-08-26 14:40:00,64.92,64.94,64.86,64.92,27698.0,59.2929,59.3112,59.2381,59.2929,27698.0
2020-08-26 14:50:00,64.92,64.95,64.85,64.88,35432.0,59.2929,59.3203,59.229,59.2564,35432.0
2020-08-26 15:00:00,64.88,64.96,64.84,64.94,28212.0,59.2564,59.3294,59.2198,59.3112,28212.0
2020-08-26 15:10:00,64.93,64.98,64.92,64.94,44126.0,59.302,59.3477,59.2929,59.3112,44126.0
2020-08-26 15:20:00,64.95,64.98,64.93,64.97,36534.0,59.3203,59.3477,59.302,59.3386,36534.0
2020-08-26 15:30:00,64.98,64.99,64.93,64.98,64432.0,59.3477,59.3568,59.302,59.3477,64432.0
2020-08-26 15:40:00,64.98,64.99,64.95,64.98,72221.0,59.3477,59.3568,59.3203,59.3477,72221.0
2020-08-26 15:50:00,64.98,65.01,64.89,64.94,314610.0,59.3477,59.3751,59.2655,59.3112,314610.0
2020-08-27 09:30:00,64.49,64.49,63.92,63.96,319328.0,58.9002,58.9002,58.3796,58.4161,319328.0
2020-08-27 09:40:00,63.95,64.13,63.9,64.04,139071.0,58.407,58.5714,58.3613,58.4892,139071.0
2020-08-27 09:50:00,64.04,64.21,63.99,64.18,87042.0,58.4892,58.6444,58.4435,58.617,87042.0
2020-08-27 10:00:00,64.18,64.18,64.01,64.03,172314.0,58.617,58.617,58.4618,58.48,172314.0
2020-08-27 10:10:00,64.03,64.04,63.83,63.99,123427.0,58.48,58.4892,58.2974,58.4435,123427.0
2020-08-27 10:20:00,63.97,64.04,63.91,64.04,52980.0,58.4252,58.4892,58.3704,58.4892,52980.0
2020-08-27 10:30:00,64.03,64.06,63.96,63.98,45993.0,58.48,58.5074,58.4161,58.4344,45993.0
2020-08-27 10:40:00,63.98,63.98,63.83,63.86,138439.0,58.4344,58.4344,58.2974,58.3248,138439.0
2020-08-27 10:50:00,63.86,64.0,63.82,63.97,89489.0,58.3248,58.4526,58.2882,58.4252,89489.0
2020-08-27 11:00:00,63.98,64.0,63.89,63.9,106818.0,58.4344,58.4526,58.3522,58.3613,106818.0
2020-08-27 11:10:00,63.9,63.9,63.78,63.78,130205.0,58.3613,58.3613,58.2517,58.2517,130205.0
2020-08-27 11:20:00,63.78,63.82,63.74,63.78,134066.0,58.2517,58.2882,58.2152,58.2517,134066.0
2020-08-27 11:30:00,63.78,63.96,63.71,63.96,81509.0,58.2517,58.4161,58.1878,58.4161,81509.0
2020-08-27 11:40:00,63.96,64.02,63.93,63.94,72387.0,58.4161,58.4709,58.3887,58.3978,72387.0
2020-08-27 11:50:00,63.95,63.97,63.91,63.93,82787.0,58.407,58.4252,58.3704,58.3887,82787.0
2020-08-27 12:00:00,63.93,63.93,63.85,63.9,96923.0,58.3887,58.3887,58.3156,58.3613,96923.0
2020-08-27 12:10:00,63.89,63.91,63.82,63.82,56476.0,58.3522,58.3704,58.2882,58.2882,56476.0
2020-08-27 12:20:00,63.82,63.84,63.76,63.77,38902.0,58.2882,58.3065,58.2334,58.2426,38902.0
2020-08-27 12:30:00,63.77,63.8,63.67,63.7,59789.0,58.2426,58.27,58.1512,58.1786,59789.0
2020-08-27 12:40:00,63.7,63.72,63.62,63.65,57621.0,58.1786,58.1969,58.1056,58.133,57621.0
2020-08-27 12:50:00,63.65,63.65,63.51,63.6,55767.0,58.133,58.133,58.0051,58.0873,55767.0
2020-08-27 13:00:00,63.58,63.7,63.54,63.7,94000.0,58.069,58.1786,58.0325,58.1786,94000.0
2020-08-27 13:10:00,63.7,63.82,63.7,63.79,96898.0,58.1786,58.2882,58.1786,58.2608,96898.0
2020-08-27 13:20:00,63.79,63.83,63.77,63.8,163783.0,58.2608,58.2974,58.2426,58.27,163783.0
2020-08-27 13:30:00,63.81,63.82,63.77,63.78,25796.0,58.2791,58.2882,58.2426,58.2517,25796.0
2020-08-27 13:40:00,63.78,63.84,63.74,63.81,52670.0,58.2517,58.3065,58.2152,58.2791,52670.0
2020-08-27 13:50:00,63.82,63.91,63.74,63.91,33646.0,58.2882,58.3704,58.2152,58.3704,33646.0
2020-08-27 14:00:00,63.91,63.92,63.88,63.91,24522.0,58.3704,58.3796,58.343,58.3704,24522.0
2020-08-27 14:10:00,63.9,63.93,63.87,63.87,117017.0,58.3613,58.3887,58.3339,58.3339,117017.0
2020-08-27 14:20:00,63.87,63.91,63.84,63.9,54488.0,58.3339,58.3704,58.3065,58.3613,54488.0
2020-08-27 14:30:00,63.91,63.93,63.87,63.88,29638.0,58.3704,58.3887,58.3339,58.343,29638.0
2020-08-27 14:40:00,63.89,63.9,63.8,63.8,52764.0,58.3522,58.3613,58.27,58.27,52764.0
2020-08-27 14:50:00,63.81,63.86,63.79,63.83,34352.0,58.2791,58.3248,58.2608,58.2974,34352.0
2020-08-27 15:00:00,63.83,63.87,63.8,63.85,21907.0,58.2974,58.3339,58.27,58.3156,21907.0
2020-08-27 15:10:00,63.85,63.9,63.83,63.89,121759.0,58.3156,58.3613,58.2974,58.3522,121759.0
2020-08-27 15:20:00,63.9,63.93,63.88,63.91,123403.0,58.3613,58.3887,58.343,58.3704,123403.0
2020-08-27 15:30:00,63.91,63.93,63.89,63.9,31408.0,58.3704,58.3887,58.3522,58.3613,31408.0
2020-08-27 15:40:00,63.9,63.93,63.84,63.86,63267.0,58.3613,58.3887,58.3065,58.3248,63267.0
2020-08-27 15:50:00,63.84,63.87,63.79,63.81,254735.0,58.3065,58.3339,58.2608,58.2791,254735.0
2020-08-28 09:30:00,64.46,64.46,64.28,64.41,209353.0,58.8728,58.8728,58.7084,58.8271,209353.0
2020-08-28 09:40:00,64.41,64.52,64.38,64.5,166813.0,58.8271,58.9276,58.7997,58.9093,166813.0
2020-08-28 09:50:00,64.5,64.55,64.4,64.52,192523.0,58.9093,58.955,58.818,58.9276,192523.0
2020-08-28 10:00:00,64.53,64.61,64.39,64.43,150529.0,58.9367,59.0098,58.8088,58.8454,150529.0
2020-08-28 10:10:00,64.43,64.49,64.34,64.39,127948.0,58.8454,58.9002,58.7632,58.8088,127948.0
2020-08-28 10:20:00,64.38,64.5,64.3,64.46,166302.0,58.7997,58.9093,58.7266,58.8728,166302.0
2020-08-28 10:30:00,64.46,64.49,64.28,64.45,116532.0,58.8728,58.9002,58.7084,58.8636,116532.0
2020-08-28 10:40:00,64.45,64.5,64.34,64.45,84910.0,58.8636,58.9093,58.7632,58.8636,84910.0
2020-08-28 10:50:00,64.46,64.52,64.36,64.41,41618.0,58.8728,58.9276,58.7814,58.8271,41618.0
2020-08-28 11:00:00,64.42,64.55,64.4,64.55,187271.0,58.8362,58.955,58.818,58.955,187271.0
2020-08-28 11:10:00,64.55,64.63,64.54,64.58,91601.0,58.955,59.028,58.9458,58.9824,91601.0
2020-08-28 11:20:00,64.57,64.61,64.55,64.61,25191.0,58.9732,59.0098,58.955,59.0098,25191.0
2020-08-28 11:30:00,64.61,64.61,64.54,64.59,35966.0,59.0098,59.0098,58.9458,58.9915,35966.0
2020-08-28 11:40:00,64.59,64.63,64.49,64.51,118927.0,58.9915,59.028,58.9002,58.9184,118927.0
2020-08-28 11:50:00,64.51,64.52,64.45,64.47,122661.0,58.9184,58.9276,58.8636,58.8819,122661.0
2020-08-28 12:00:00,64.46,64.51,64.44,64.5,24629.0,58.8728,58.9184,58.8545,58.9093,24629.0
2020-08-28 12:10:00,64.51,64.53,64.49,64.49,20932.0,58.9184,58.9367,58.9002,58.9002,20932.0
2020-08-28 12:20:00,64.49,64.5,64.44,64.44,28251.0,58.9002,58.9093,58.8545,58.8545,28251.0
2020-08-28 12:30:00,64.44,64.47,64.4,64.41,61542.0,58.8545,58.8819,58.818,58.8271,61542.0
2020-08-28 12:40:00,64.41,64.48,64.41,64.47,6887.0,58.8271,58.891,58.8271,58.8819,6887.0
2020-08-28 12:50:00,64.48,64.54,64.45,64.52,53987.0,58.891,58.9458,58.8636,58.9276,53987.0
2020-08-28 13:00:00,64.53,64.56,64.49,64.51,19623.0,58.9367,58.9641,58.9002,58.9184,19623.0
2020-08-28 13:10:00,64.52,64.53,64.48,64.48,105979.0,58.9276,58.9367,58.891,58.891,105979.0
2020-08-28 13:20:00,64.48,64.5,64.42,64.42,7307.0,58.891,58.9093,58.8362,58.8362,7307.0
2020-08-28 13:30:00,64.42,64.48,64.42,64.45,13663.0,58.8362,58.891,58.8362,58.8636,13663.0
2020-08-28 13:40:00,64.47,64.52,64.44,64.45,15829.0,58.8819,58.9276,58.8545,58.8636,15829.0
2020-08-28 13:50:00,64.44,64.49,64.44,64.47,3006.0,58.8545,58.9002,58.8545,58.8819,3006.0
2020-08-28 14:00:00,64.47,64.51,64.45,64.51,12015.0,58.8819,58.9184,58.8636,58.9184,12015.0
2020-08-28 14:10:00,64.51,64.51,64.45,64.49,9039.0,58.9184,58.9184,58.8636,58.9002,9039.0
2020-08-28 14:20:00,64.49,64.51,64.48,64.49,5384.0,58.9002,58.9184,58.891,58.9002,5384.0
2020-08-28 14:30:00,64.49,64.52,64.49,64.49,20699.0,58.9002,58.9276,58.9002,58.9002,20699.0
2020-08-28 14:40:00,64.5,64.52,64.48,64.52,6990.0,58.9093,58.9276,58.891,58.9276,6990.0
2020-08-28 14:50:00,64.53,64.54,64.46,64.5,40374.0,58.9367,58.9458,58.8728,58.9093,40374.0
2020-08-28 15:00:00,64.49,64.54,64.47,64.52,37850.0,58.9002,58.9458,58.8819,58.9276,37850.0
2020-08-28 15:10:00,64.53,64.56,64.52,64.55,51967.0,58.9367,58.9641,58.9276,58.955,51967.0
2020-08-28 15:20:00,64.55,64.55,64.49,64.49,52300.0,58.955,58.955,58.9002,58.9002,52300.0
2020-08-28 15:30:00,64.49,64.57,64.49,64.57,40315.0,58.9002,58.9732,58.9002,58.9732,40315.0
2020-08-28 15:40:00,64.57,64.59,64.52,64.53,61364.0,58.9732,58.9915,58.9276,58.9367,61364.0
2020-08-28 15:50:00,64.53,64.64,64.52,64.58,116924.0,58.9367,59.0372,58.9276,58.9824,116924.0
2020-08-31 09:30:00,62.94,63.01,62.63,62.71,285352.0,57.4845,57.5484,57.2014,57.2744,285352.0
2020-08-31 09:40:00,62.7,62.81,62.55,62.63,225385.0,57.2653,57.3658,57.1283,57.2014,225385.0
2020-08-31 09:50:00,62.62,62.67,62.52,62.67,149487.0,57.1922,57.2379,57.1009,57.2379,149487.0
2020-08-31 10:00:00,62.66,62.77,62.6,62.76,152599.0,57.2288,57.3292,57.174,57.3201,152599.0
2020-08-31 10:10:00,62.77,62.8,62.7,62.79,104976.0,57.3292,57.3566,57.2653,57.3475,104976.0
2020-08-31 10:20:00,62.78,62.8,62.67,62.77,81841.0,57.3384,57.3566,57.2379,57.3292,81841.0
2020-08-31 10:30:00,62.77,62.86,62.76,62.84,73062.0,57.3292,57.4114,57.3201,57.3932,73062.0
2020-08-31 10:40:00,62.83,62.86,62.79,62.86,107372.0,57.384,57.4114,57.3475,57.4114,107372.0
2020-08-31 10:50:00,62.86,62.89,62.83,62.83,50405.0,57.4114,57.4388,57.384,57.384,50405.0
2020-08-31 11:00:00,62.83,62.86,62.75,62.78,101535.0,57.384,57.4114,57.311,57.3384,101535.0
2020-08-31 11:10:00,62.78,62.78,62.69,62.72,95952.0,57.3384,57.3384,57.2562,57.2836,95952.0
2020-08-31 11:20:00,62.72,62.72,62.49,62.54,189168.0,57.2836,57.2836,57.0735,57.1192,189168.0
2020-08-31 11:30:00,62.54,62.7,62.5,62.66,121904.0,57.1192,57.2653,57.0826,57.2288,121904.0
2020-08-31 11:40:00,62.66,62.71,62.64,62.71,41214.0,57.2288,57.2744,57.2105,57.2744,41214.0
2020-08-31 11:50:00,62.72,62.79,62.71,62.77,38319.0,57.2836,57.3475,57.2744,57.3292,38319.0
2020-08-31 12:00:00,62.76,62.83,62.73,62.81,47941.0,57.3201,57.384,57.2927,57.3658,47941.0
2020-08-31 12:10:00,62.82,62.91,62.8,62.9,65314.0,57.3749,57.4571,57.3566,57.448,65314.0
2020-08-31 12:20:00,62.9,62.9,62.82,62.88,39585.0,57.448,57.448,57.3749,57.4297,39585.0
2020-08-31 12:30:00,62.87,62.9,62.85,62.86,59367.0,57.4206,57.448,57.4023,57.4114,59367.0
2020-08-31 12:40:00,62.86,62.88,62.81,62.82,31210.0,57.4114,57.4297,57.3658,57.3749,31210.0
2020-08-31 12:50:00,62.82,62.84,62.8,62.81,23383.0,57.3749,57.3932,57.3566,57.3658,23383.0
2020-08-31 13:00:00,62.82,62.83,62.78,62.83,14395.0,57.3749,57.384,57.3384,57.384,14395.0
2020-08-31 13:10:00,62.83,62.86,62.79,62.86,17659.0,57.384,57.4114,57.3475,57.4114,17659.0
2020-08-31 13:20:00,62.85,62.87,62.82,62.86,34475.0,57.4023,57.4206,57.3749,57.4114,34475.0
2020-08-31 13:30:00,62.85,62.91,62.84,62.9,57543.0,57.4023,57.4571,57.3932,57.448,57543.0
2020-08-31 13:40:00,62.9,62.94,62.9,62.91,47663.0,57.448,57.4845,57.448,57.4571,47663.0
2020-08-31 13:50:00,62.91,62.92,62.88,62.91,28272.0,57.4571,57.4662,57.4297,57.4571,28272.0
2020-08-31 14:00:00,62.91,62.95,62.88,62.93,277838.0,57.4571,57.4936,57.4297,57.4754,277838.0
2020-08-31 14:10:00,62.93,62.98,62.92,62.95,65269.0,57.4754,57.521,57.4662,57.4936,65269.0
2020-08-31 14:20:00,62.96,62.96,62.94,62.94,37689.0,57.5028,57.5028,57.4845,57.4845,37689.0
2020-08-31 14:30:00,62.94,63.0,62.94,63.0,84984.0,57.4845,57.5393,57.4845,57.5393,84984.0
2020-08-31 14:40:00,63.01,63.07,63.0,63.05,39913.0,57.5484,57.6032,57.5393,57.585,39913.0
2020-08-31 14:50:00,63.05,63.07,63.01,63.06,35925.0,57.585,57.6032,57.5484,57.5941,35925.0
2020-08-31 15:00:00,63.06,63.15,62.98,63.15,86108.0,57.5941,57.6763,57.521,57.6763,86108.0
2020-08-31 15:10:00,63.16,63.2,63.13,63.13,146220.0,57.6854,57.722,57.658,57.658,146220.0
2020-08-31 15:20:00,63.13,63.16,63.11,63.13,73093.0,57.658,57.6854,57.6398,57.658,73093.0
2020-08-31 15:30:00,63.13,63.19,63.09,63.19,78632.0,57.658,57.7128,57.6215,57.7128,78632.0
2020-08-31 15:40:00,63.19,63.34,63.18,63.34,200254.0,57.7128,57.8498,57.7037,57.8498,200254.0
2020-08-31 15:50:00,63.33,63.37,63.06,63.07,408375.0,57.8407,57.8772,57.5941,57.6032,408375.0
2020-09-01 09:30:00,63.74,63.83,63.67,63.68,299475.0,58.2152,58.2974,58.1512,58.1604,299475.0
2020-09-01 09:40:00,63.68,63.88,63.63,63.85,190390.0,58.1604,58.343,58.1147,58.3156,190390.0
2020-09-01 09:50:00,63.83,63.83,63.71,63.8,122465.0,58.2974,58.2974,58.1878,58.27,122465.0
2020-09-01 10:00:00,63.8,63.87,63.73,63.77,96971.0,58.27,58.3339,58.206,58.2426,96971.0
2020-09-01 10:10:00,63.76,63.93,63.76,63.92,189594.0,58.2334,58.3887,58.2334,58.3796,189594.0
2020-09-01 10:20:00,63.92,64.02,63.9,64.0,96520.0,58.3796,58.4709,58.3613,58.4526,96520.0
2020-09-01 10:30:00,64.0,64.0,63.9,63.93,62004.0,58.4526,58.4526,58.3613,58.3887,62004.0
2020-09-01 10:40:00,63.93,64.01,63.91,63.95,114535.0,58.3887,58.4618,58.3704,58.407,114535.0
2020-09-01 10:50:00,63.95,63.99,63.88,63.88,55821.0,58.407,58.4435,58.343,58.343,55821.0
2020-09-01 11:00:00,63.89,63.9,63.82,63.83,90555.0,58.3522,58.3613,58.2882,58.2974,90555.0
2020-09-01 11:10:00,63.83,63.88,63.8,63.83,84247.0,58.2974,58.343,58.27,58.2974,84247.0
2020-09-01 11:20:00,63.83,63.86,63.77,63.82,127358.0,58.2974,58.3248,58.2426,58.2882,127358.0
2020-09-01 11:30:00,63.82,63.88,63.81,63.86,101263.0,58.2882,58.343,58.2791,58.3248,101263.0
2020-09-01 11:40:00,63.87,63.87,63.82,63.83,114094.0,58.3339,58.3339,58.2882,58.2974,114094.0
2020-09-01 11:50:00,63.84,63.9,63.84,63.9,39806.0,58.3065,58.3613,58.3065,58.3613,39806.0
2020-09-01 12:00:00,63.9,63.96,63.89,63.94,16653.0,58.3613,58.4161,58.3522,58.3978,16653.0
2020-09-01 12:10:00,63.94,63.99,63.93,63.98,22642.0,58.3978,58.4435,58.3887,58.4344,22642.0
2020-09-01 12:20:00,64.0,64.0,63.96,63.99,17072.0,58.4526,58.4526,58.4161,58.4435,17072.0
2020-09-01 12:30:00,63.99,63.99,63.87,63.91,138295.0,58.4435,58.4435,58.3339,58.3704,138295.0
2020-09-01 12:40:00,63.91,63.92,63.87,63.89,14844.0,58.3704,58.3796,58.3339,58.3522,14844.0
2020-09-01 12:50:00,63.9,63.94,63.9,63.9,11813.0,58.3613,58.3978,58.3613,58.3613,11813.0
2020-09-01 13:00:00,63.89,63.9,63.76,63.77,42772.0,58.3522,58.3613,58.2334,58.2426,42772.0
2020-09-01 13:10:00,63.77,63.78,63.7,63.72,54167.0,58.2426,58.2517,58.1786,58.1969,54167.0
2020-09-01 13:20:00,63.71,63.73,63.67,63.69,534039.0,58.1878,58.206,58.1512,58.1695,534039.0
2020-09-01 13:30:00,63.68,63.74,63.66,63.73,49327.0,58.1604,58.2152,58.1421,58.206,49327.0
2020-09-01 13:40:00,63.73,63.8,63.73,63.79,19090.0,58.206,58.27,58.206,58.2608,19090.0
2020-09-01 13:50:00,63.79,63.79,63.75,63.78,34488.0,58.2608,58.2608,58.2243,58.2517,34488.0
2020-09-01 14:00:00,63.78,63.83,63.77,63.82,83153.0,58.2517,58.2974,58.2426,58.2882,83153.0
2020-09-01 14:10:00,63.83,63.88,63.82,63.88,7431.0,58.2974,58.343,58.2882,58.343,7431.0
2020-09-01 14:20:00,63.88,63.88,63.85,63.85,21408.0,58.343,58.343,58.3156,58.3156,21408.0
2020-09-01 14:30:00,63.84,63.86,63.83,63.84,11768.0,58.3065,58.3248,58.2974,58.3065,11768.0
2020-09-01 14:40:00,63.84,63.84,63.8,63.83,29457.0,58.3065,58.3065,58.27,58.2974,29457.0
2020-09-01 14:50:00,63.84,63.88,63.82,63.87,28232.0,58.3065,58.343,58.2882,58.3339,28232.0
2020-09-01 15:00:00,63.87,63.87,63.83,63.85,36528.0,58.3339,58.3339,58.2974,58.3156,36528.0
2020-09-01 15:10:00,63.85,63.85,63.81,63.84,10598.0,58.3156,58.3156,58.2791,58.3065,10598.0
2020-09-01 15:20:00,63.84,63.89,63.84,63.89,17569.0,58.3065,58.3522,58.3065,58.3522,17569.0
2020-09-01 15:30:00,63.89,63.92,63.88,63.89,39154.0,58.3522,58.3796,58.343,58.3522,39154.0
2020-09-01 15:40:00,63.89,63.96,63.89,63.94,56200.0,58.3522,58.4161,58.3522,58.3978,56200.0
2020-09-01 15:50:00,63.93,63.98,63.92,63.97,206817.0,58.3887,58.4344,58.3796,58.4252,206817.0
2020-09-02 09:30:00,64.14,64.21,63.95,63.98,236683.0,58.5805,58.6444,58.407,58.4344,236683.0
2020-09-02 09:40:00,63.99,64.11,63.96,64.06,179051.0,58.4435,58.5531,58.4161,58.5074,179051.0
2020-09-02 09:50:00,64.06,64.07,63.77,63.84,234709.0,58.5074,58.5166,58.2426,58.3065,234709.0
2020-09-02 10:00:00,63.84,63.96,63.7,63.75,192978.0,58.3065,58.4161,58.1786,58.2243,192978.0
2020-09-02 10:10:00,63.75,63.89,63.7,63.87,181493.0,58.2243,58.3522,58.1786,58.3339,181493.0
2020-09-02 10:20:00,63.86,63.92,63.82,63.87,154039.0,58.3248,58.3796,58.2882,58.3339,154039.0
2020-09-02 10:30:00,63.87,63.99,63.85,63.87,153510.0,58.3339,58.4435,58.3156,58.3339,153510.0
2020-09-02 10:40:00,63.86,63.87,63.75,63.83,68534.0,58.3248,58.3339,58.2243,58.2974,68534.0
2020-09-02 10:50:00,63.84,63.91,63.83,63.88,48677.0,58.3065,58.3704,58.2974,58.343,48677.0
2020-09-02 11:00:00,63.88,63.92,63.77,63.8,59052.0,58.343,58.3796,58.2426,58.27,59052.0
2020-09-02 11:10:00,63.8,63.87,63.77,63.82,91955.0,58.27,58.3339,58.2426,58.2882,91955.0
2020-09-02 11:20:00,63.83,63.87,63.78,63.85,115670.0,58.2974,58.3339,58.2517,58.3156,115670.0
2020-09-02 11:30:00,63.85,63.94,63.72,63.74,137411.0,58.3156,58.3978,58.1969,58.2152,137411.0
2020-09-02 11:40:00,63.73,63.81,63.7,63.8,99437.0,58.206,58.2791,58.1786,58.27,99437.0
2020-09-02 11:50:00,63.8,63.84,63.77,63.82,139505.0,58.27,58.3065,58.2426,58.2882,139505.0
2020-09-02 12:00:00,63.82,63.82,63.66,63.7,128561.0,58.2882,58.2882,58.1421,58.1786,128561.0
2020-09-02 12:10:00,63.71,63.77,63.7,63.76,135020.0,58.1878,58.2426,58.1786,58.2334,135020.0
2020-09-02 12:20:00,63.76,63.76,63.69,63.72,95357.0,58.2334,58.2334,58.1695,58.1969,95357.0
2020-09-02 12:30:00,63.71,63.75,63.64,63.73,125083.0,58.1878,58.2243,58.1238,58.206,125083.0
2020-09-02 12:40:00,63.72,63.76,63.72,63.73,67093.0,58.1969,58.2334,58.1969,58.206,67093.0
2020-09-02 12:50:00,63.74,63.86,63.74,63.84,71974.0,58.2152,58.3248,58.2152,58.3065,71974.0
2020-09-02 13:00:00,63.83,63.92,63.82,63.91,58307.0,58.2974,58.3796,58.2882,58.3704,58307.0
2020-09-02 13:10:00,63.9,63.97,63.86,63.93,60360.0,58.3613,58.4252,58.3248,58.3887,60360.0
2020-09-02 13:20:00,63.93,63.96,63.9,63.92,33389.0,58.3887,58.4161,58.3613,58.3796,33389.0
2020-09-02 13:30:00,63.92,63.95,63.88,63.89,43414.0,58.3796,58.407,58.343,58.3522,43414.0
2020-09-02 13:40:00,63.9,63.92,63.87,63.88,30192.0,58.3613,58.3796,58.3339,58.343,30192.0
2020-09-02 13:50:00,63.88,63.9,63.84,63.86,41196.0,58.343,58.3613,58.3065,58.3248,41196.0
2020-09-02 14:00:00,63.86,63.87,63.78,63.87,63420.0,58.3248,58.3339,58.2517,58.3339,63420.0
2020-09-02 14:10:00,63.88,63.88,63.8,63.85,38581.0,58.343,58.343,58.27,58.3156,38581.0
2020-09-02 14:20:00,63.85,63.88,63.84,63.84,52501.0,58.3156,58.343,58.3065,58.3065,52501.0
2020-09-02 14:30:00,63.85,63.87,63.82,63.83,67104.0,58.3156,58.3339,58.2882,58.2974,67104.0
2020-09-02 14:40:00,63.82,63.88,63.81,63.87,33782.0,58.2882,58.343,58.2791,58.3339,33782.0
2020-09-02 14:50:00,63.85,63.89,63.81,63.89,44791.0,58.3156,58.3522,58.2791,58.3522,44791.0
2020-09-02 15:00:00,63.9,63.94,63.87,63.92,80649.0,58.3613,58.3978,58.3339,58.3796,80649.0
2020-09-02 15:10:00,63.92,64.03,63.92,64.03,124757.0,58.3796,58.48,58.3796,58.48,124757.0
2020-09-02 15:20:00,64.03,64.08,64.03,64.06,99677.0,58.48,58.5257,58.48,58.5074,99677.0
2020-09-02 15:30:00,64.06,64.1,64.02,64.06,143573.0,58.5074,58.544,58.4709,58.5074,143573.0
2020-09-02 15:40:00,64.07,64.08,64.02,64.07,131031.0,58.5166,58.5257,58.4709,58.5166,131031.0
2020-09-02 15:50:00,64.06,64.1,63.98,63.99,302304.0,58.5074,58.544,58.4344,58.4435,302304.0
2020-09-03 09:30:00,64.6,64.61,64.41,64.52,96662.0,59.0006,59.0098,58.8271,58.9276,96662.0
2020-09-03 09:40:00,64.52,64.58,64.42,64.56,107752.0,58.9276,58.9824,58.8362,58.9641,107752.0
2020-09-03 09:50:00,64.56,64.56,64.39,64.53,145671.0,58.9641,58.9641,58.8088,58.9367,145671.0
2020-09-03 10:00:00,64.53,64.56,64.41,64.41,130272.0,58.9367,58.9641,58.8271,58.8271,130272.0
2020-09-03 10:10:00,64.41,64.44,64.2,64.22,93171.0,58.8271,58.8545,58.6353,58.6536,93171.0
2020-09-03 10:20:00,64.22,64.23,64.02,64.14,240534.0,58.6536,58.6627,58.4709,58.5805,240534.0
2020-09-03 10:30:00,64.15,64.24,63.97,64.02,154981.0,58.5896,58.6718,58.4252,58.4709,154981.0
2020-09-03 10:40:00,64.03,64.1,63.85,63.86,128293.0,58.48,58.544,58.3156,58.3248,128293.0
2020-09-03 10:50:00,63.86,64.04,63.86,63.97,218536.0,58.3248,58.4892,58.3248,58.4252,218536.0
2020-09-03 11:00:00,63.96,63.99,63.58,63.63,233306.0,58.4161,58.4435,58.069,58.1147,233306.0
2020-09-03 11:10:00,63.64,63.72,63.25,63.27,130696.0,58.1238,58.1969,57.7676,57.7859,130696.0
2020-09-03 11:20:00,63.25,63.57,63.2,63.52,192447.0,57.7676,58.0599,57.722,58.0142,192447.0
2020-09-03 11:30:00,63.52,63.61,63.36,63.59,149125.0,58.0142,58.0964,57.8681,58.0782,149125.0
2020-09-03 11:40:00,63.61,63.77,63.57,63.67,131999.0,58.0964,58.2426,58.0599,58.1512,131999.0
2020-09-03 11:50:00,63.67,63.73,63.49,63.55,49909.0,58.1512,58.206,57.9868,58.0416,49909.0
2020-09-03 12:00:00,63.54,63.62,63.45,63.62,100287.0,58.0325,58.1056,57.9503,58.1056,100287.0
2020-09-03 12:10:00,63.62,63.68,63.57,63.65,77441.0,58.1056,58.1604,58.0599,58.133,77441.0
2020-09-03 12:20:00,63.64,63.64,63.51,63.52,59938.0,58.1238,58.1238,58.0051,58.0142,59938.0
2020-09-03 12:30:00,63.51,63.54,63.35,63.47,127316.0,58.0051,58.0325,57.859,57.9686,127316.0
2020-09-03 12:40:00,63.47,63.48,63.33,63.35,106195.0,57.9686,57.9777,57.8407,57.859,106195.0
2020-09-03 12:50:00,63.35,63.49,63.34,63.4,49610.0,57.859,57.9868,57.8498,57.9046,49610.0
2020-09-03 13:00:00,63.4,63.45,63.27,63.42,123899.0,57.9046,57.9503,57.7859,57.9229,123899.0
2020-09-03 13:10:00,63.42,63.52,63.33,63.35,113584.0,57.9229,58.0142,57.8407,57.859,113584.0
2020-09-03 13:20:00,63.36,63.5,63.31,63.49,68770.0,57.8681,57.996,57.8224,57.9868,68770.0
2020-09-03 13:30:00,63.48,63.48,63.26,63.27,80841.0,57.9777,57.9777,57.7768,57.7859,80841.0
2020-09-03 13:40:00,63.27,63.33,63.22,63.24,48121.0,57.7859,57.8407,57.7402,57.7585,48121.0
2020-09-03 13:50:00,63.25,63.38,63.25,63.34,47791.0,57.7676,57.8864,57.7676,57.8498,47791.0
2020-09-03 14:00:00,63.32,63.41,63.29,63.36,50971.0,57.8316,57.9138,57.8042,57.8681,50971.0
2020-09-03 14:10:00,63.36,63.45,63.32,63.35,100117.0,57.8681,57.9503,57.8316,57.859,100117.0
2020-09-03 14:20:00,63.38,63.44,63.32,63.42,129420.0,57.8864,57.9412,57.8316,57.9229,129420.0
2020-09-03 14:30:00,63.42,63.54,63.39,63.49,82262.0,57.9229,58.0325,57.8955,57.9868,82262.0
2020-09-03 14:40:00,63.48,63.51,63.41,63.41,114023.0,57.9777,58.0051,57.9138,57.9138,114023.0
2020-09-03 14:50:00,63.41,63.47,63.27,63.27,64034.0,57.9138,57.9686,57.7859,57.7859,64034.0
2020-09-03 15:00:00,63.27,63.33,63.2,63.28,109905.0,57.7859,57.8407,57.722,57.795,109905.0
2020-09-03 15:10:00,63.27,63.4,63.23,63.33,125914.0,57.7859,57.9046,57.7494,57.8407,125914.0
2020-09-03 15:20:00,63.32,63.33,63.18,63.2,115146.0,57.8316,57.8407,57.7037,57.722,115146.0
2020-09-03 15:30:00,63.19,63.39,63.18,63.35,180363.0,57.7128,57.8955,57.7037,57.859,180363.0
2020-09-03 15:40:00,63.36,63.45,63.33,63.35,164866.0,57.8681,57.9503,57.8407,57.859,164866.0
2020-09-03 15:50:00,63.34,63.48,63.24,63.3,471909.0,57.8498,57.9777,57.7585,57.8133,471909.0
2020-09-04 09:30:00,63.85,64.23,63.85,64.01,479654.0,58.3156,58.6627,58.3156,58.4618,479654.0
2020-09-04 09:40:00,63.99,64.09,63.76,63.82,229643.0,58.4435,58.5348,58.2334,58.2882,229643.0
2020-09-04 09:50:00,63.81,63.91,63.7,63.76,247902.0,58.2791,58.3704,58.1786,58.2334,247902.0
2020-09-04 10:00:00,63.76,63.86,63.71,63.76,133324.0,58.2334,58.3248,58.1878,58.2334,133324.0
2020-09-04 10:10:00,63.76,63.77,63.37,63.37,292913.0,58.2334,58.2426,57.8772,57.8772,292913.0
2020-09-04 10:20:00,63.37,63.58,63.28,63.3,278162.0,57.8772,58.069,57.795,57.8133,278162.0
2020-09-04 10:30:00,63.31,63.4,62.93,63.05,246066.0,57.8224,57.9046,57.4754,57.585,246066.0
2020-09-04 10:40:00,63.05,63.13,62.77,63.12,333021.0,57.585,57.658,57.3292,57.6489,333021.0
2020-09-04 10:50:00,63.11,63.28,62.97,63.21,278045.0,57.6398,57.795,57.5119,57.7311,278045.0
2020-09-04 11:00:00,63.22,63.25,63.02,63.02,139669.0,57.7402,57.7676,57.5576,57.5576,139669.0
2020-09-04 11:10:00,63.01,63.18,63.0,63.1,129265.0,57.5484,57.7037,57.5393,57.6306,129265.0
2020-09-04 11:20:00,63.08,63.1,62.83,62.93,173482.0,57.6124,57.6306,57.384,57.4754,173482.0
2020-09-04 11:30:00,62.92,63.22,62.91,63.22,126003.0,57.4662,57.7402,57.4571,57.7402,126003.0
2020-09-04 11:40:00,63.21,63.25,63.11,63.25,79911.0,57.7311,57.7676,57.6398,57.7676,79911.0
2020-09-04 11:50:00,63.25,63.42,63.19,63.37,95921.0,57.7676,57.9229,57.7128,57.8772,95921.0
2020-09-04 12:00:00,63.36,63.5,63.36,63.37,178075.0,57.8681,57.996,57.8681,57.8772,178075.0
2020-09-04 12:10:00,63.41,63.44,63.28,63.3,195168.0,57.9138,57.9412,57.795,57.8133,195168.0
2020-09-04 12:20:00,63.31,63.56,63.31,63.55,53607.0,57.8224,58.0508,57.8224,58.0416,53607.0
2020-09-04 12:30:00,63.55,63.65,63.52,63.59,134274.0,58.0416,58.133,58.0142,58.0782,134274.0
2020-09-04 12:40:00,63.6,63.64,63.49,63.5,137012.0,58.0873,58.1238,57.9868,57.996,137012.0
2020-09-04 12:50:00,63.49,63.55,63.44,63.54,58877.0,57.9868,58.0416,57.9412,58.0325,58877.0
2020-09-04 13:00:00,63.53,63.53,63.38,63.42,34926.0,58.0234,58.0234,57.8864,57.9229,34926.0
2020-09-04 13:10:00,63.42,63.47,63.33,63.33,64913.0,57.9229,57.9686,57.8407,57.8407,64913.0
2020-09-04 13:20:00,63.33,63.48,63.32,63.43,30048.0,57.8407,57.9777,57.8316,57.932,30048.0
2020-09-04 13:30:00,63.41,63.48,63.33,63.46,59562.0,57.9138,57.9777,57.8407,57.9594,59562.0
2020-09-04 13:40:00,63.48,63.57,63.45,63.52,79109.0,57.9777,58.0599,57.9503,58.0142,79109.0
2020-09-04 13:50:00,63.51,63.6,63.46,63.55,81460.0,58.0051,58.0873,57.9594,58.0416,81460.0
2020-09-04 14:00:00,63.54,63.61,63.49,63.51,26762.0,58.0325,58.0964,57.9868,58.0051,26762.0
2020-09-04 14:10:00,63.51,63.61,63.48,63.57,33834.0,58.0051,58.0964,57.9777,58.0599,33834.0
2020-09-04 14:20:00,63.58,63.69,63.54,63.67,21738.0,58.069,58.1695,58.0325,58.1512,21738.0
2020-09-04 14:30:00,63.67,63.84,63.65,63.84,45670.0,58.1512,58.3065,58.133,58.3065,45670.0
2020-09-04 14:40:00,63.85,63.99,63.83,63.89,83394.0,58.3156,58.4435,58.2974,58.3522,83394.0
2020-09-04 14:50:00,63.9,63.96,63.84,63.94,72775.0,58.3613,58.4161,58.3065,58.3978,72775.0
2020-09-04 15:00:00,63.95,63.95,63.85,63.91,58285.0,58.407,58.407,58.3156,58.3704,58285.0
2020-09-04 15:10:00,63.91,63.99,63.77,63.96,94398.0,58.3704,58.4435,58.2426,58.4161,94398.0
2020-09-04 15:20:00,63.96,64.04,63.93,64.01,81170.0,58.4161,58.4892,58.3887,58.4618,81170.0
2020-09-04 15:30:00,64.0,64.01,63.77,63.8,177867.0,58.4526,58.4618,58.2426,58.27,177867.0
2020-09-04 15:40:00,63.81,63.9,63.76,63.77,131298.0,58.2791,58.3613,58.2334,58.2426,131298.0
2020-09-04 15:50:00,63.77,63.85,63.72,63.75,258296.0,58.2426,58.3156,58.1969,58.2243,258296.0
2020-09-08 09:30:00,63.91,64.09,63.77,64.05,311461.0,58.3704,58.5348,58.2426,58.4983,311461.0
2020-09-08 09:40:00,64.05,64.05,63.72,63.82,305400.0,58.4983,58.4983,58.1969,58.2882,305400.0
2020-09-08 09:50:00,63.83,64.03,63.8,64.01,240351.0,58.2974,58.48,58.27,58.4618,240351.0
2020-09-08 10:00:00,64.02,64.04,63.78,63.98,129722.0,58.4709,58.4892,58.2517,58.4344,129722.0
2020-09-08 10:10:00,64.0,64.23,63.98,64.09,190842.0,58.4526,58.6627,58.4344,58.5348,190842.0
2020-09-08 10:20:00,64.09,64.24,64.01,64.24,234188.0,58.5348,58.6718,58.4618,58.6718,234188.0
2020-09-08 10:30:00,64.23,64.28,64.04,64.23,181730.0,58.6627,58.7084,58.4892,58.6627,181730.0
2020-09-08 10:40:00,64.23,64.27,64.02,64.02,115629.0,58.6627,58.6992,58.4709,58.4709,115629.0
2020-09-08 10:50:00,64.02,64.11,63.99,64.01,75983.0,58.4709,58.5531,58.4435,58.4618,75983.0
2020-09-08 11:00:00,64.0,64.2,63.96,64.2,240958.0,58.4526,58.6353,58.4161,58.6353,240958.0
2020-09-08 11:10:00,64.2,64.3,64.2,64.28,288214.0,58.6353,58.7266,58.6353,58.7084,288214.0
2020-09-08 11:20:00,64.3,64.3,64.15,64.18,117397.0,58.7266,58.7266,58.5896,58.617,117397.0
2020-09-08 11:30:00,64.18,64.23,64.06,64.08,159667.0,58.617,58.6627,58.5074,58.5257,159667.0
2020-09-08 11:40:00,64.07,64.13,64.01,64.08,115760.0,58.5166,58.5714,58.4618,58.5257,115760.0
2020-09-08 11:50:00,64.09,64.15,64.0,64.12,66905.0,58.5348,58.5896,58.4526,58.5622,66905.0
2020-09-08 12:00:00,64.12,64.24,64.1,64.2,141231.0,58.5622,58.6718,58.544,58.6353,141231.0
2020-09-08 12:10:00,64.2,64.25,64.18,64.22,73017.0,58.6353,58.681,58.617,58.6536,73017.0
2020-09-08 12:20:00,64.23,64.3,64.2,64.2,65201.0,58.6627,58.7266,58.6353,58.6353,65201.0
2020-09-08 12:30:00,64.22,64.26,64.18,64.22,17977.0,58.6536,58.6901,58.617,58.6536,17977.0
2020-09-08 12:40:00,64.23,64.31,64.2,64.31,24334.0,58.6627,58.7358,58.6353,58.7358,24334.0
2020-09-08 12:50:00,64.3,64.33,64.27,64.3,18290.0,58.7266,58.754,58.6992,58.7266,18290.0
2020-09-08 13:00:00,64.31,64.31,64.14,64.14,65954.0,58.7358,58.7358,58.5805,58.5805,65954.0
2020-09-08 13:10:00,64.14,64.27,64.13,64.25,14233.0,58.5805,58.6992,58.5714,58.681,14233.0
2020-09-08 13:20:00,64.25,64.28,64.23,64.24,7565.0,58.681,58.7084,58.6627,58.6718,7565.0
2020-09-08 13:30:00,64.23,64.28,64.19,64.24,27062.0,58.6627,58.7084,58.6262,58.6718,27062.0
2020-09-08 13:40:00,64.24,64.3,64.23,64.28,23028.0,58.6718,58.7266,58.6627,58.7084,23028.0
2020-09-08 13:50:00,64.27,64.3,64.23,64.23,28068.0,58.6992,58.7266,58.6627,58.6627,28068.0
2020-09-08 14:00:00,64.24,64.27,64.16,64.17,44090.0,58.6718,58.6992,58.5988,58.6079,44090.0
2020-09-08 14:10:00,64.17,64.2,64.06,64.08,26059.0,58.6079,58.6353,58.5074,58.5257,26059.0
2020-09-08 14:20:00,64.07,64.1,64.02,64.03,45661.0,58.5166,58.544,58.4709,58.48,45661.0
2020-09-08 14:30:00,64.03,64.03,63.91,63.91,57936.0,58.48,58.48,58.3704,58.3704,57936.0
2020-09-08 14:40:00,63.92,63.92,63.78,63.84,93610.0,58.3796,58.3796,58.2517,58.3065,93610.0
2020-09-08 14:50:00,63.84,63.94,63.73,63.92,79543.0,58.3065,58.3978,58.206,58.3796,79543.0
2020-09-08 15:00:00,63.92,63.92,63.72,63.79,91563.0,58.3796,58.3796,58.1969,58.2608,91563.0
2020-09-08 15:10:00,63.79,63.91,63.79,63.87,63441.0,58.2608,58.3704,58.2608,58.3339,63441.0
2020-09-08 15:20:00,63.87,63.96,63.85,63.95,49075.0,58.3339,58.4161,58.3156,58.407,49075.0
2020-09-08 15:30:00,63.95,63.97,63.85,63.88,138556.0,58.407,58.4252,58.3156,58.343,138556.0
2020-09-08 15:40:00,63.89,63.94,63.81,63.88,81746.0,58.3522,58.3978,58.2791,58.343,81746.0
2020-09-08 15:50:00,63.87,63.88,63.68,63.77,344964.0,58.3339,58.343,58.1604,58.2426,344964.0
2020-09-09 09:30:00,64.65,64.67,64.34,64.36,303799.0,59.0463,59.0646,58.7632,58.7814,303799.0
2020-09-09 09:40:00,64.36,64.52,64.35,64.4,161335.0,58.7814,58.9276,58.7723,58.818,161335.0
2020-09-09 09:50:00,64.41,64.54,64.36,64.52,121168.0,58.8271,58.9458,58.7814,58.9276,121168.0
2020-09-09 10:00:00,64.53,64.6,64.42,64.44,436170.0,58.9367,59.0006,58.8362,58.8545,436170.0
2020-09-09 10:10:00,64.44,64.55,64.41,64.48,68882.0,58.8545,58.955,58.8271,58.891,68882.0
2020-09-09 10:20:00,64.48,64.54,64.43,64.51,192214.0,58.891,58.9458,58.8454,58.9184,192214.0
2020-09-09 10:30:00,64.5,64.52,64.45,64.48,92550.0,58.9093,58.9276,58.8636,58.891,92550.0
2020-09-09 10:40:00,64.48,64.49,64.36,64.37,132945.0,58.891,58.9002,58.7814,58.7906,132945.0
2020-09-09 10:50:00,64.37,64.4,64.32,64.37,99173.0,58.7906,58.818,58.7449,58.7906,99173.0
2020-09-09 11:00:00,64.38,64.6,64.38,64.51,223044.0,58.7997,59.0006,58.7997,58.9184,223044.0
2020-09-09 11:10:00,64.51,64.56,64.49,64.53,29115.0,58.9184,58.9641,58.9002,58.9367,29115.0
2020-09-09 11:20:00,64.52,64.61,64.52,64.6,156373.0,58.9276,59.0098,58.9276,59.0006,156373.0
2020-09-09 11:30:00,64.6,64.62,64.53,64.55,225848.0,59.0006,59.0189,58.9367,58.955,225848.0
2020-09-09 11:40:00,64.55,64.6,64.51,64.59,54598.0,58.955,59.0006,58.9184,58.9915,54598.0
2020-09-09 11:50:00,64.59,64.61,64.55,64.57,28423.0,58.9915,59.0098,58.955,58.9732,28423.0
2020-09-09 12:00:00,64.58,64.61,64.57,64.59,13184.0,58.9824,59.0098,58.9732,58.9915,13184.0
2020-09-09 12:10:00,64.59,64.61,64.54,64.56,46846.0,58.9915,59.0098,58.9458,58.9641,46846.0
2020-09-09 12:20:00,64.57,64.57,64.54,64.55,30495.0,58.9732,58.9732,58.9458,58.955,30495.0
2020-09-09 12:30:00,64.55,64.58,64.53,64.56,112294.0,58.955,58.9824,58.9367,58.9641,112294.0
2020-09-09 12:40:00,64.55,64.59,64.55,64.58,75052.0,58.955,58.9915,58.955,58.9824,75052.0
2020-09-09 12:50:00,64.57,64.61,64.52,64.59,721742.0,58.9732,59.0098,58.9276,58.9915,721742.0
2020-09-09 13:00:00,64.59,64.69,64.59,64.68,57245.0,58.9915,59.0828,58.9915,59.0737,57245.0
2020-09-09 13:10:00,64.68,64.69,64.62,64.63,33713.0,59.0737,59.0828,59.0189,59.028,33713.0
2020-09-09 13:20:00,64.63,64.66,64.62,64.64,30070.0,59.028,59.0554,59.0189,59.0372,30070.0
2020-09-09 13:30:00,64.64,64.67,64.61,64.65,45610.0,59.0372,59.0646,59.0098,59.0463,45610.0
2020-09-09 13:40:00,64.66,64.66,64.59,64.64,63472.0,59.0554,59.0554,58.9915,59.0372,63472.0
2020-09-09 13:50:00,64.63,64.66,64.59,64.59,38276.0,59.028,59.0554,58.9915,58.9915,38276.0
2020-09-09 14:00:00,64.6,64.65,64.57,64.64,83455.0,59.0006,59.0463,58.9732,59.0372,83455.0
2020-09-09 14:10:00,64.65,64.67,64.62,64.64,21709.0,59.0463,59.0646,59.0189,59.0372,21709.0
2020-09-09 14:20:00,64.64,64.65,64.57,64.59,15301.0,59.0372,59.0463,58.9732,58.9915,15301.0
2020-09-09 14:30:00,64.59,64.69,64.59,64.68,25094.0,58.9915,59.0828,58.9915,59.0737,25094.0
2020-09-09 14:40:00,64.67,64.69,64.64,64.67,16645.0,59.0646,59.0828,59.0372,59.0646,16645.0
2020-09-09 14:50:00,64.68,64.75,64.67,64.72,43700.0,59.0737,59.1376,59.0646,59.1102,43700.0
2020-09-09 15:00:00,64.72,64.76,64.69,64.7,35278.0,59.1102,59.1468,59.0828,59.092,35278.0
2020-09-09 15:10:00,64.7,64.71,64.66,64.7,47363.0,59.092,59.1011,59.0554,59.092,47363.0
2020-09-09 15:20:00,64.7,64.76,64.66,64.74,218132.0,59.092,59.1468,59.0554,59.1285,218132.0
2020-09-09 15:30:00,64.75,64.78,64.68,64.68,131715.0,59.1376,59.165,59.0737,59.0737,131715.0
2020-09-09 15:40:00,64.67,64.7,64.57,64.61,136276.0,59.0646,59.092,58.9732,59.0098,136276.0
2020-09-09 15:50:00,64.61,64.73,64.57,64.62,416998.0,59.0098,59.1194,58.9732,59.0189,416998.0
2020-09-10 09:30:00,64.82,64.9,64.69,64.81,220794.0,59.2016,59.2746,59.0828,59.1924,220794.0
2020-09-10 09:40:00,64.81,64.88,64.78,64.79,157105.0,59.1924,59.2564,59.165,59.1742,157105.0
2020-09-10 09:50:00,64.79,64.86,64.77,64.78,89044.0,59.1742,59.2381,59.1559,59.165,89044.0
2020-09-10 10:00:00,64.77,64.85,64.73,64.77,86254.0,59.1559,59.229,59.1194,59.1559,86254.0
2020-09-10 10:10:00,64.77,64.77,64.71,64.73,49763.0,59.1559,59.1559,59.1011,59.1194,49763.0
2020-09-10 10:20:00,64.73,64.74,64.61,64.61,233283.0,59.1194,59.1285,59.0098,59.0098,233283.0
2020-09-10 10:30:00,64.61,64.74,64.61,64.71,70215.0,59.0098,59.1285,59.0098,59.1011,70215.0
2020-09-10 10:40:00,64.71,64.72,64.46,64.47,108575.0,59.1011,59.1102,58.8728,58.8819,108575.0
2020-09-10 10:50:00,64.47,64.57,64.33,64.4,155674.0,58.8819,58.9732,58.754,58.818,155674.0
2020-09-10 11:00:00,64.4,64.55,64.3,64.53,136269.0,58.818,58.955,58.7266,58.9367,136269.0
2020-09-10 11:10:00,64.52,64.58,64.4,64.52,70674.0,58.9276,58.9824,58.818,58.9276,70674.0
2020-09-10 11:20:00,64.51,64.64,64.51,64.63,38156.0,58.9184,59.0372,58.9184,59.028,38156.0
2020-09-10 11:30:00,64.64,64.65,64.55,64.62,40047.0,59.0372,59.0463,58.955,59.0189,40047.0
2020-09-10 11:40:00,64.6,64.66,64.57,64.64,28547.0,59.0006,59.0554,58.9732,59.0372,28547.0
2020-09-10 11:50:00,64.64,64.65,64.46,64.52,24891.0,59.0372,59.0463,58.8728,58.9276,24891.0
2020-09-10 12:00:00,64.51,64.55,64.43,64.5,56159.0,58.9184,58.955,58.8454,58.9093,56159.0
2020-09-10 12:10:00,64.53,64.55,64.47,64.51,18718.0,58.9367,58.955,58.8819,58.9184,18718.0
2020-09-10 12:20:00,64.51,64.52,64.39,64.43,33090.0,58.9184,58.9276,58.8088,58.8454,33090.0
2020-09-10 12:30:00,64.42,64.47,64.26,64.26,59051.0,58.8362,58.8819,58.6901,58.6901,59051.0
2020-09-10 12:40:00,64.26,64.33,64.21,64.23,39996.0,58.6901,58.754,58.6444,58.6627,39996.0
2020-09-10 12:50:00,64.24,64.34,64.23,64.34,20439.0,58.6718,58.7632,58.6627,58.7632,20439.0
2020-09-10 13:00:00,64.32,64.38,64.28,64.34,115395.0,58.7449,58.7997,58.7084,58.7632,115395.0
2020-09-10 13:10:00,64.35,64.38,64.31,64.37,119599.0,58.7723,58.7997,58.7358,58.7906,119599.0
2020-09-10 13:20:00,64.37,64.38,64.23,64.3,858781.0,58.7906,58.7997,58.6627,58.7266,858781.0
2020-09-10 13:30:00,64.31,64.35,64.25,64.26,44110.0,58.7358,58.7723,58.681,58.6901,44110.0
2020-09-10 13:40:00,64.25,64.3,64.22,64.24,57937.0,58.681,58.7266,58.6536,58.6718,57937.0
2020-09-10 13:50:00,64.27,64.27,64.17,64.21,34032.0,58.6992,58.6992,58.6079,58.6444,34032.0
2020-09-10 14:00:00,64.21,64.27,64.19,64.21,29254.0,58.6444,58.6992,58.6262,58.6444,29254.0
2020-09-10 14:10:00,64.21,64.23,64.03,64.05,60274.0,58.6444,58.6627,58.48,58.4983,60274.0
2020-09-10 14:20:00,64.05,64.08,63.79,63.81,140385.0,58.4983,58.5257,58.2608,58.2791,140385.0
2020-09-10 14:30:00,63.8,64.01,63.8,64.01,215693.0,58.27,58.4618,58.27,58.4618,215693.0
2020-09-10 14:40:00,64.01,64.06,63.86,64.06,100628.0,58.4618,58.5074,58.3248,58.5074,100628.0
2020-09-10 14:50:00,64.04,64.04,63.92,64.01,171622.0,58.4892,58.4892,58.3796,58.4618,171622.0
2020-09-10 15:00:00,64.01,64.01,63.84,63.85,83191.0,58.4618,58.4618,58.3065,58.3156,83191.0
2020-09-10 15:10:00,63.84,63.91,63.8,63.81,107872.0,58.3065,58.3704,58.27,58.2791,107872.0
2020-09-10 15:20:00,63.82,63.9,63.78,63.88,115109.0,58.2882,58.3613,58.2517,58.343,115109.0
2020-09-10 15:30:00,63.87,63.95,63.81,63.91,390275.0,58.3339,58.407,58.2791,58.3704,390275.0
2020-09-10 15:40:00,63.9,64.04,63.85,63.86,218155.0,58.3613,58.4892,58.3156,58.3248,218155.0
2020-09-10 15:50:00,63.86,63.96,63.79,63.8,384390.0,58.3248,58.4161,58.2608,58.27,384390.0
2020-09-11 09:30:00,64.66,64.7,64.5,64.61,264595.0,59.0554,59.092,58.9093,59.0098,264595.0
2020-09-11 09:40:00,64.61,64.77,64.55,64.75,172020.0,59.0098,59.1559,58.955,59.1376,172020.0
2020-09-11 09:50:00,64.74,64.79,64.45,64.47,121389.0,59.1285,59.1742,58.8636,58.8819,121389.0
2020-09-11 10:00:00,64.46,64.57,64.45,64.5,141016.0,58.8728,58.9732,58.8636,58.9093,141016.0
2020-09-11 10:10:00,64.49,64.62,64.4,64.61,79897.0,58.9002,59.0189,58.818,59.0098,79897.0
2020-09-11 10:20:00,64.61,64.63,64.54,64.59,45462.0,59.0098,59.028,58.9458,58.9915,45462.0
2020-09-11 10:30:00,64.61,64.63,64.49,64.58,251355.0,59.0098,59.028,58.9002,58.9824,251355.0
2020-09-11 10:40:00,64.57,64.7,64.56,64.7,35077.0,58.9732,59.092,58.9641,59.092,35077.0
2020-09-11 10:50:00,64.7,64.71,64.63,64.63,60179.0,59.092,59.1011,59.028,59.028,60179.0
2020-09-11 11:00:00,64.64,64.78,64.62,64.77,37086.0,59.0372,59.165,59.0189,59.1559,37086.0
2020-09-11 11:10:00,64.76,64.78,64.72,64.76,42385.0,59.1468,59.165,59.1102,59.1468,42385.0
2020-09-11 11:20:00,64.77,64.78,64.6,64.64,64371.0,59.1559,59.165,59.0006,59.0372,64371.0
2020-09-11 11:30:00,64.62,64.62,64.49,64.51,51441.0,59.0189,59.0189,58.9002,58.9184,51441.0
2020-09-11 11:40:00,64.51,64.53,64.46,64.48,103387.0,58.9184,58.9367,58.8728,58.891,103387.0
2020-09-11 11:50:00,64.48,64.5,64.44,64.44,73522.0,58.891,58.9093,58.8545,58.8545,73522.0
2020-09-11 12:00:00,64.43,64.51,64.4,64.5,34335.0,58.8454,58.9184,58.818,58.9093,34335.0
2020-09-11 12:10:00,64.49,64.51,64.45,64.5,44960.0,58.9002,58.9184,58.8636,58.9093,44960.0
2020-09-11 12:20:00,64.52,64.54,64.48,64.5,23949.0,58.9276,58.9458,58.891,58.9093,23949.0
2020-09-11 12:30:00,64.5,64.5,64.4,64.41,56268.0,58.9093,58.9093,58.818,58.8271,56268.0
2020-09-11 12:40:00,64.42,64.43,64.35,64.42,41864.0,58.8362,58.8454,58.7723,58.8362,41864.0
2020-09-11 12:50:00,64.44,64.48,64.33,64.33,44246.0,58.8545,58.891,58.754,58.754,44246.0
2020-09-11 13:00:00,64.36,64.37,64.26,64.29,45692.0,58.7814,58.7906,58.6901,58.7175,45692.0
2020-09-11 13:10:00,64.29,64.35,64.24,64.32,148334.0,58.7175,58.7723,58.6718,58.7449,148334.0
2020-09-11 13:20:00,64.32,64.32,64.19,64.21,70693.0,58.7449,58.7449,58.6262,58.6444,70693.0
2020-09-11 13:30:00,64.22,64.22,64.12,64.2,146349.0,58.6536,58.6536,58.5622,58.6353,146349.0
2020-09-11 13:40:00,64.2,64.25,64.17,64.2,444939.0,58.6353,58.681,58.6079,58.6353,444939.0
2020-09-11 13:50:00,64.19,64.25,64.16,64.17,47442.0,58.6262,58.681,58.5988,58.6079,47442.0
2020-09-11 14:00:00,64.16,64.28,64.13,64.27,30251.0,58.5988,58.7084,58.5714,58.6992,30251.0
2020-09-11 14:10:00,64.26,64.33,64.25,64.26,25604.0,58.6901,58.754,58.681,58.6901,25604.0
2020-09-11 14:20:00,64.26,64.3,64.22,64.26,25145.0,58.6901,58.7266,58.6536,58.6901,25145.0
2020-09-11 14:30:00,64.25,64.38,64.25,64.37,83083.0,58.681,58.7997,58.681,58.7906,83083.0
2020-09-11 14:40:00,64.37,64.4,64.31,64.32,57719.0,58.7906,58.818,58.7358,58.7449,57719.0
2020-09-11 14:50:00,64.32,64.41,64.32,64.33,39959.0,58.7449,58.8271,58.7449,58.754,39959.0
2020-09-11 15:00:00,64.34,64.36,64.27,64.27,47352.0,58.7632,58.7814,58.6992,58.6992,47352.0
2020-09-11 15:10:00,64.26,64.38,64.23,64.37,67840.0,58.6901,58.7997,58.6627,58.7906,67840.0
2020-09-11 15:20:00,64.36,64.55,64.36,64.52,279541.0,58.7814,58.955,58.7814,58.9276,279541.0
2020-09-11 15:30:00,64.51,64.55,64.44,64.44,176492.0,58.9184,58.955,58.8545,58.8545,176492.0
2020-09-11 15:40:00,64.44,64.52,64.42,64.5,129311.0,58.8545,58.9276,58.8362,58.9093,129311.0
2020-09-11 15:50:00,64.5,64.53,64.47,64.51,278239.0,58.9093,58.9367,58.8819,58.9184,278239.0
2020-09-14 09:30:00,65.69,65.76,65.62,65.66,233639.0,59.9961,60.0601,59.9322,59.9687,233639.0
2020-09-14 09:40:00,65.66,65.79,65.65,65.79,180878.0,59.9687,60.0875,59.9596,60.0875,180878.0
2020-09-14 09:50:00,65.8,65.84,65.74,65.79,169172.0,60.0966,60.1331,60.0418,60.0875,169172.0
2020-09-14 10:00:00,65.79,65.83,65.74,65.78,175200.0,60.0875,60.124,60.0418,60.0783,175200.0
2020-09-14 10:10:00,65.78,65.85,65.77,65.84,57780.0,60.0783,60.1423,60.0692,60.1331,57780.0
2020-09-14 10:20:00,65.84,65.85,65.8,65.82,61288.0,60.1331,60.1423,60.0966,60.1149,61288.0
2020-09-14 10:30:00,65.82,65.82,65.7,65.7,62286.0,60.1149,60.1149,60.0053,60.0053,62286.0
2020-09-14 10:40:00,65.71,65.74,65.65,65.69,99585.0,60.0144,60.0418,59.9596,59.9961,99585.0
2020-09-14 10:50:00,65.69,65.78,65.67,65.78,90592.0,59.9961,60.0783,59.9779,60.0783,90592.0
2020-09-14 11:00:00,65.77,65.83,65.75,65.82,119523.0,60.0692,60.124,60.0509,60.1149,119523.0
2020-09-14 11:10:00,65.81,65.82,65.73,65.8,57354.0,60.1057,60.1149,60.0327,60.0966,57354.0
2020-09-14 11:20:00,65.8,65.83,65.77,65.8,63895.0,60.0966,60.124,60.0692,60.0966,63895.0
2020-09-14 11:30:00,65.8,65.87,65.8,65.87,79734.0,60.0966,60.1605,60.0966,60.1605,79734.0
2020-09-14 11:40:00,65.87,65.91,65.86,65.89,124798.0,60.1605,60.1971,60.1514,60.1788,124798.0
2020-09-14 11:50:00,65.89,65.91,65.86,65.86,34894.0,60.1788,60.1971,60.1514,60.1514,34894.0
2020-09-14 12:00:00,65.86,65.93,65.84,65.93,190821.0,60.1514,60.2153,60.1331,60.2153,190821.0
2020-09-14 12:10:00,65.93,65.93,65.87,65.9,18071.0,60.2153,60.2153,60.1605,60.1879,18071.0
2020-09-14 12:20:00,65.89,65.93,65.86,65.89,102206.0,60.1788,60.2153,60.1514,60.1788,102206.0
2020-09-14 12:30:00,65.9,65.92,65.85,65.86,9770.0,60.1879,60.2062,60.1423,60.1514,9770.0
2020-09-14 12:40:00,65.85,65.89,65.84,65.84,22845.0,60.1423,60.1788,60.1331,60.1331,22845.0
2020-09-14 12:50:00,65.84,65.86,65.81,65.81,21839.0,60.1331,60.1514,60.1057,60.1057,21839.0
2020-09-14 13:00:00,65.82,65.85,65.78,65.81,68048.0,60.1149,60.1423,60.0783,60.1057,68048.0
2020-09-14 13:10:00,65.81,65.81,65.73,65.73,22775.0,60.1057,60.1057,60.0327,60.0327,22775.0
2020-09-14 13:20:00,65.74,65.79,65.72,65.78,23466.0,60.0418,60.0875,60.0235,60.0783,23466.0
2020-09-14 13:30:00,65.79,65.81,65.73,65.77,38436.0,60.0875,60.1057,60.0327,60.0692,38436.0
2020-09-14 13:40:00,65.78,65.83,65.74,65.81,28312.0,60.0783,60.124,60.0418,60.1057,28312.0
2020-09-14 13:50:00,65.81,65.87,65.79,65.85,31232.0,60.1057,60.1605,60.0875,60.1423,31232.0
2020-09-14 14:00:00,65.86,65.91,65.81,65.89,47294.0,60.1514,60.1971,60.1057,60.1788,47294.0
2020-09-14 14:10:00,65.9,65.92,65.87,65.88,39206.0,60.1879,60.2062,60.1605,60.1697,39206.0
2020-09-14 14:20:00,65.89,65.93,65.86,65.88,240981.0,60.1788,60.2153,60.1514,60.1697,240981.0
2020-09-14 14:30:00,65.88,65.92,65.87,65.87,14615.0,60.1697,60.2062,60.1605,60.1605,14615.0
2020-09-14 14:40:00,65.87,65.92,65.84,65.86,32034.0,60.1605,60.2062,60.1331,60.1514,32034.0
2020-09-14 14:50:00,65.86,65.9,65.78,65.86,38852.0,60.1514,60.1879,60.0783,60.1514,38852.0
2020-09-14 15:00:00,65.85,65.87,65.81,65.84,51953.0,60.1423,60.1605,60.1057,60.1331,51953.0
2020-09-14 15:10:00,65.84,65.87,65.78,65.83,54125.0,60.1331,60.1605,60.0783,60.124,54125.0
2020-09-14 15:20:00,65.83,65.85,65.75,65.82,54713.0,60.124,60.1423,60.0509,60.1149,54713.0
2020-09-14 15:30:00,65.82,65.88,65.79,65.87,64972.0,60.1149,60.1697,60.0875,60.1605,64972.0
2020-09-14 15:40:00,65.87,65.97,65.86,65.95,65865.0,60.1605,60.2519,60.1514,60.2336,65865.0
2020-09-14 15:50:00,65.95,65.95,65.82,65.84,164456.0,60.2336,60.2336,60.1149,60.1331,164456.0
2020-09-15 09:30:00,66.66,66.76,66.65,66.73,231223.0,60.8821,60.9734,60.8729,60.946,231223.0
2020-09-15 09:40:00,66.73,66.77,66.62,66.62,238479.0,60.946,60.9825,60.8455,60.8455,238479.0
2020-09-15 09:50:00,66.62,66.7,66.58,66.67,131619.0,60.8455,60.9186,60.809,60.8912,131619.0
2020-09-15 10:00:00,66.67,66.68,66.56,66.61,222612.0,60.8912,60.9003,60.7907,60.8364,222612.0
2020-09-15 10:10:00,66.61,66.63,66.58,66.59,129799.0,60.8364,60.8547,60.809,60.8181,129799.0
2020-09-15 10:20:00,66.58,66.59,66.52,66.56,242423.0,60.809,60.8181,60.7542,60.7907,242423.0
2020-09-15 10:30:00,66.56,66.67,66.51,66.6,116804.0,60.7907,60.8912,60.7451,60.8273,116804.0
2020-09-15 10:40:00,66.58,66.62,66.51,66.61,135092.0,60.809,60.8455,60.7451,60.8364,135092.0
2020-09-15 10:50:00,66.61,66.69,66.59,66.68,134640.0,60.8364,60.9095,60.8181,60.9003,134640.0
2020-09-15 11:00:00,66.69,66.72,66.66,66.67,81336.0,60.9095,60.9369,60.8821,60.8912,81336.0
2020-09-15 11:10:00,66.67,66.7,66.64,66.69,62086.0,60.8912,60.9186,60.8638,60.9095,62086.0
2020-09-15 11:20:00,66.69,66.69,66.59,66.6,55209.0,60.9095,60.9095,60.8181,60.8273,55209.0
2020-09-15 11:30:00,66.59,66.64,66.59,66.62,33778.0,60.8181,60.8638,60.8181,60.8455,33778.0
2020-09-15 11:40:00,66.61,66.62,66.59,66.59,50917.0,60.8364,60.8455,60.8181,60.8181,50917.0
2020-09-15 11:50:00,66.59,66.62,66.57,66.6,84836.0,60.8181,60.8455,60.7999,60.8273,84836.0
2020-09-15 12:00:00,66.61,66.65,66.61,66.62,16344.0,60.8364,60.8729,60.8364,60.8455,16344.0
2020-09-15 12:10:00,66.62,66.64,66.6,66.63,48704.0,60.8455,60.8638,60.8273,60.8547,48704.0
2020-09-15 12:20:00,66.63,66.64,66.59,66.64,28067.0,60.8547,60.8638,60.8181,60.8638,28067.0
2020-09-15 12:30:00,66.65,66.67,66.65,66.66,4812.0,60.8729,60.8912,60.8729,60.8821,4812.0
2020-09-15 12:40:00,66.66,66.67,66.61,66.62,20264.0,60.8821,60.8912,60.8364,60.8455,20264.0
2020-09-15 12:50:00,66.61,66.63,66.58,66.62,19126.0,60.8364,60.8547,60.809,60.8455,19126.0
2020-09-15 13:00:00,66.63,66.65,66.6,66.63,31296.0,60.8547,60.8729,60.8273,60.8547,31296.0
2020-09-15 13:10:00,66.64,66.64,66.61,66.61,16204.0,60.8638,60.8638,60.8364,60.8364,16204.0
2020-09-15 13:20:00,66.62,66.62,66.58,66.58,53238.0,60.8455,60.8455,60.809,60.809,53238.0
2020-09-15 13:30:00,66.59,66.64,66.57,66.64,65380.0,60.8181,60.8638,60.7999,60.8638,65380.0
2020-09-15 13:40:00,66.63,66.65,66.61,66.62,14022.0,60.8547,60.8729,60.8364,60.8455,14022.0
2020-09-15 13:50:00,66.63,66.64,66.58,66.58,31606.0,60.8547,60.8638,60.809,60.809,31606.0
2020-09-15 14:00:00,66.58,66.6,66.57,66.58,203335.0,60.809,60.8273,60.7999,60.809,203335.0
2020-09-15 14:10:00,66.59,66.61,66.58,66.59,20917.0,60.8181,60.8364,60.809,60.8181,20917.0
2020-09-15 14:20:00,66.59,66.61,66.58,66.59,32083.0,60.8181,60.8364,60.809,60.8181,32083.0
2020-09-15 14:30:00,66.59,66.61,66.57,66.61,82410.0,60.8181,60.8364,60.7999,60.8364,82410.0
2020-09-15 14:40:00,66.61,66.68,66.6,66.68,146902.0,60.8364,60.9003,60.8273,60.9003,146902.0
2020-09-15 14:50:00,66.68,66.7,66.66,66.69,32864.0,60.9003,60.9186,60.8821,60.9095,32864.0
2020-09-15 15:00:00,66.69,66.69,66.58,66.59,64338.0,60.9095,60.9095,60.809,60.8181,64338.0
2020-09-15 15:10:00,66.59,66.62,66.58,66.59,34092.0,60.8181,60.8455,60.809,60.8181,34092.0
2020-09-15 15:20:00,66.59,66.61,66.57,66.59,219518.0,60.8181,60.8364,60.7999,60.8181,219518.0
2020-09-15 15:30:00,66.59,66.6,66.51,66.53,212205.0,60.8181,60.8273,60.7451,60.7633,212205.0
2020-09-15 15:40:00,66.53,66.55,66.5,66.55,115897.0,60.7633,60.7816,60.7359,60.7816,115897.0
2020-09-15 15:50:00,66.55,66.63,66.54,66.6,211352.0,60.7816,60.8547,60.7725,60.8273,211352.0
2020-09-16 09:30:00,66.89,66.89,66.69,66.74,220602.0,61.0921,61.0921,60.9095,60.9551,220602.0
2020-09-16 09:40:00,66.75,66.88,66.71,66.85,158825.0,60.9643,61.083,60.9277,61.0556,158825.0
2020-09-16 09:50:00,66.85,66.95,66.8,66.89,129285.0,61.0556,61.1469,61.0099,61.0921,129285.0
2020-09-16 10:00:00,66.89,67.01,66.87,66.99,164850.0,61.0921,61.2017,61.0739,61.1835,164850.0
2020-09-16 10:10:00,67.0,67.04,66.84,66.87,109986.0,61.1926,61.2291,61.0465,61.0739,109986.0
2020-09-16 10:20:00,66.85,66.87,66.68,66.72,167486.0,61.0556,61.0739,60.9003,60.9369,167486.0
2020-09-16 10:30:00,66.7,66.74,66.67,66.72,105875.0,60.9186,60.9551,60.8912,60.9369,105875.0
2020-09-16 10:40:00,66.72,66.74,66.62,66.62,78354.0,60.9369,60.9551,60.8455,60.8455,78354.0
2020-09-16 10:50:00,66.62,66.82,66.62,66.8,90111.0,60.8455,61.0282,60.8455,61.0099,90111.0
2020-09-16 11:00:00,66.8,66.94,66.79,66.9,213451.0,61.0099,61.1378,61.0008,61.1013,213451.0
2020-09-16 11:10:00,66.9,67.02,66.88,67.01,148513.0,61.1013,61.2109,61.083,61.2017,148513.0
2020-09-16 11:20:00,67.01,67.05,66.98,67.04,114052.0,61.2017,61.2383,61.1743,61.2291,114052.0
2020-09-16 11:30:00,67.04,67.11,67.0,67.04,80771.0,61.2291,61.2931,61.1926,61.2291,80771.0
2020-09-16 11:40:00,67.04,67.04,66.97,66.98,18331.0,61.2291,61.2291,61.1652,61.1743,18331.0
2020-09-16 11:50:00,66.98,67.01,66.93,66.94,59916.0,61.1743,61.2017,61.1287,61.1378,59916.0
2020-09-16 12:00:00,66.94,66.99,66.93,66.96,18143.0,61.1378,61.1835,61.1287,61.1561,18143.0
2020-09-16 12:10:00,66.96,66.97,66.84,66.94,69557.0,61.1561,61.1652,61.0465,61.1378,69557.0
2020-09-16 12:20:00,66.94,66.95,66.86,66.95,55339.0,61.1378,61.1469,61.0647,61.1469,55339.0
2020-09-16 12:30:00,66.95,66.95,66.87,66.93,25850.0,61.1469,61.1469,61.0739,61.1287,25850.0
2020-09-16 12:40:00,66.92,66.95,66.85,66.87,38207.0,61.1195,61.1469,61.0556,61.0739,38207.0
2020-09-16 12:50:00,66.87,66.92,66.82,66.88,29642.0,61.0739,61.1195,61.0282,61.083,29642.0
2020-09-16 13:00:00,66.87,66.94,66.83,66.85,42954.0,61.0739,61.1378,61.0373,61.0556,42954.0
2020-09-16 13:10:00,66.84,66.88,66.82,66.85,23766.0,61.0465,61.083,61.0282,61.0556,23766.0
2020-09-16 13:20:00,66.85,66.88,66.8,66.81,48411.0,61.0556,61.083,61.0099,61.0191,48411.0
2020-09-16 13:30:00,66.81,66.83,66.75,66.76,34032.0,61.0191,61.0373,60.9643,60.9734,34032.0
2020-09-16 13:40:00,66.76,66.8,66.74,66.74,31627.0,60.9734,61.0099,60.9551,60.9551,31627.0
2020-09-16 13:50:00,66.73,66.97,66.73,66.96,32498.0,60.946,61.1652,60.946,61.1561,32498.0
2020-09-16 14:00:00,66.82,66.99,66.75,66.8,95393.0,61.0282,61.1835,60.9643,61.0099,95393.0
2020-09-16 14:10:00,66.8,66.93,66.75,66.9,142931.0,61.0099,61.1287,60.9643,61.1013,142931.0
2020-09-16 14:20:00,66.9,67.06,66.9,67.02,134834.0,61.1013,61.2474,61.1013,61.2109,134834.0
2020-09-16 14:30:00,67.03,67.11,66.93,67.11,86395.0,61.22,61.2931,61.1287,61.2931,86395.0
2020-09-16 14:40:00,67.11,67.14,66.93,66.97,128471.0,61.2931,61.3205,61.1287,61.1652,128471.0
2020-09-16 14:50:00,66.97,66.97,66.73,66.77,149813.0,61.1652,61.1652,60.946,60.9825,149813.0
2020-09-16 15:00:00,66.78,66.92,66.67,66.68,103275.0,60.9917,61.1195,60.8912,60.9003,103275.0
2020-09-16 15:10:00,66.71,66.72,66.56,66.7,157813.0,60.9277,60.9369,60.7907,60.9186,157813.0
2020-09-16 15:20:00,66.7,66.73,66.61,66.62,61820.0,60.9186,60.946,60.8364,60.8455,61820.0
2020-09-16 15:30:00,66.62,66.71,66.55,66.67,151231.0,60.8455,60.9277,60.7816,60.8912,151231.0
2020-09-16 15:40:00,66.67,66.75,66.6,66.68,232447.0,60.8912,60.9643,60.8273,60.9003,232447.0
2020-09-16 15:50:00,66.69,66.73,66.61,66.63,411012.0,60.9095,60.946,60.8364,60.8547,411012.0
2020-09-17 09:30:00,65.93,66.01,65.71,65.98,377319.0,60.2153,60.2884,60.0144,60.261,377319.0
2020-09-17 09:40:00,65.98,66.01,65.89,65.92,200183.0,60.261,60.2884,60.1788,60.2062,200183.0
2020-09-17 09:50:00,65.93,66.1,65.93,66.08,150120.0,60.2153,60.3706,60.2153,60.3523,150120.0
2020-09-17 10:00:00,66.09,66.23,66.03,66.17,151196.0,60.3615,60.4893,60.3067,60.4345,151196.0
2020-09-17 10:10:00,66.17,66.24,66.15,66.22,129043.0,60.4345,60.4985,60.4163,60.4802,129043.0
2020-09-17 10:20:00,66.23,66.31,66.15,66.22,95093.0,60.4893,60.5624,60.4163,60.4802,95093.0
2020-09-17 10:30:00,66.21,66.26,66.09,66.24,128970.0,60.4711,60.5167,60.3615,60.4985,128970.0
2020-09-17 10:40:00,66.23,66.34,66.21,66.31,56087.0,60.4893,60.5898,60.4711,60.5624,56087.0
2020-09-17 10:50:00,66.31,66.33,66.22,66.23,48301.0,60.5624,60.5807,60.4802,60.4893,48301.0
2020-09-17 11:00:00,66.23,66.36,66.22,66.33,119633.0,60.4893,60.6081,60.4802,60.5807,119633.0
2020-09-17 11:10:00,66.33,66.41,66.29,66.35,169385.0,60.5807,60.6537,60.5441,60.5989,169385.0
2020-09-17 11:20:00,66.35,66.35,66.3,66.34,83403.0,60.5989,60.5989,60.5533,60.5898,83403.0
2020-09-17 11:30:00,66.34,66.36,66.23,66.25,86055.0,60.5898,60.6081,60.4893,60.5076,86055.0
2020-09-17 11:40:00,66.26,66.28,66.14,66.16,33977.0,60.5167,60.535,60.4071,60.4254,33977.0
2020-09-17 11:50:00,66.16,66.18,66.11,66.11,33320.0,60.4254,60.4437,60.3797,60.3797,33320.0
2020-09-17 12:00:00,66.11,66.15,66.03,66.06,50157.0,60.3797,60.4163,60.3067,60.3341,50157.0
2020-09-17 12:10:00,66.06,66.07,65.91,65.97,32208.0,60.3341,60.3432,60.1971,60.2519,32208.0
2020-09-17 12:20:00,65.97,66.04,65.95,66.04,125110.0,60.2519,60.3158,60.2336,60.3158,125110.0
2020-09-17 12:30:00,66.03,66.12,65.99,66.11,63850.0,60.3067,60.3889,60.2701,60.3797,63850.0
2020-09-17 12:40:00,66.11,66.12,66.05,66.1,83580.0,60.3797,60.3889,60.3249,60.3706,83580.0
2020-09-17 12:50:00,66.1,66.22,66.08,66.2,53410.0,60.3706,60.4802,60.3523,60.4619,53410.0
2020-09-17 13:00:00,66.2,66.23,66.18,66.2,105384.0,60.4619,60.4893,60.4437,60.4619,105384.0
2020-09-17 13:10:00,66.2,66.21,66.14,66.15,39334.0,60.4619,60.4711,60.4071,60.4163,39334.0
2020-09-17 13:20:00,66.14,66.18,66.14,66.17,27172.0,60.4071,60.4437,60.4071,60.4345,27172.0
2020-09-17 13:30:00,66.17,66.24,66.16,66.22,232212.0,60.4345,60.4985,60.4254,60.4802,232212.0
2020-09-17 13:40:00,66.23,66.27,66.2,66.27,28689.0,60.4893,60.5259,60.4619,60.5259,28689.0
2020-09-17 13:50:00,66.27,66.28,66.21,66.23,150074.0,60.5259,60.535,60.4711,60.4893,150074.0
2020-09-17 14:00:00,66.24,66.29,66.22,66.29,38531.0,60.4985,60.5441,60.4802,60.5441,38531.0
2020-09-17 14:10:00,66.29,66.3,66.27,66.28,32844.0,60.5441,60.5533,60.5259,60.535,32844.0
2020-09-17 14:20:00,66.28,66.31,66.2,66.22,19905.0,60.535,60.5624,60.4619,60.4802,19905.0
2020-09-17 14:30:00,66.21,66.24,66.18,66.21,24837.0,60.4711,60.4985,60.4437,60.4711,24837.0
2020-09-17 14:40:00,66.22,66.29,66.21,66.28,18408.0,60.4802,60.5441,60.4711,60.535,18408.0
2020-09-17 14:50:00,66.28,66.32,66.25,66.29,22196.0,60.535,60.5715,60.5076,60.5441,22196.0
2020-09-17 15:00:00,66.29,66.3,66.14,66.23,193956.0,60.5441,60.5533,60.4071,60.4893,193956.0
2020-09-17 15:10:00,66.23,66.35,66.22,66.27,71494.0,60.4893,60.5989,60.4802,60.5259,71494.0
2020-09-17 15:20:00,66.28,66.31,66.21,66.23,77067.0,60.535,60.5624,60.4711,60.4893,77067.0
2020-09-17 15:30:00,66.22,66.35,66.21,66.34,54484.0,60.4802,60.5989,60.4711,60.5898,54484.0
2020-09-17 15:40:00,66.35,66.4,66.32,66.38,67402.0,60.5989,60.6446,60.5715,60.6263,67402.0
2020-09-17 15:50:00,66.38,66.43,66.33,66.4,216324.0,60.6263,60.672,60.5807,60.6446,216324.0
2020-09-18 09:30:00,66.66,66.72,66.5,66.57,196547.0,60.8821,60.9369,60.7359,60.7999,196547.0
2020-09-18 09:40:00,66.57,66.58,66.35,66.36,140834.0,60.7999,60.809,60.5989,60.6081,140834.0
2020-09-18 09:50:00,66.39,66.45,66.33,66.41,42532.0,60.6355,60.6903,60.5807,60.6537,42532.0
2020-09-18 10:00:00,66.42,66.5,66.42,66.48,54476.0,60.6629,60.7359,60.6629,60.7177,54476.0
2020-09-18 10:10:00,66.47,66.58,66.44,66.57,45154.0,60.7085,60.809,60.6811,60.7999,45154.0
2020-09-18 10:20:00,66.58,66.61,66.54,66.56,96136.0,60.809,60.8364,60.7725,60.7907,96136.0
2020-09-18 10:30:00,66.57,66.57,66.46,66.49,48475.0,60.7999,60.7999,60.6994,60.7268,48475.0
2020-09-18 10:40:00,66.49,66.56,66.43,66.49,56032.0,60.7268,60.7907,60.672,60.7268,56032.0
2020-09-18 10:50:00,66.49,66.49,66.38,66.43,34854.0,60.7268,60.7268,60.6263,60.672,34854.0
2020-09-18 11:00:00,66.44,66.51,66.38,66.5,58295.0,60.6811,60.7451,60.6263,60.7359,58295.0
2020-09-18 11:10:00,66.5,66.5,66.41,66.41,115937.0,60.7359,60.7359,60.6537,60.6537,115937.0
2020-09-18 11:20:00,66.42,66.49,66.42,66.47,105508.0,60.6629,60.7268,60.6629,60.7085,105508.0
2020-09-18 11:30:00,66.47,66.48,66.34,66.38,83686.0,60.7085,60.7177,60.5898,60.6263,83686.0
2020-09-18 11:40:00,66.38,66.4,66.3,66.38,43336.0,60.6263,60.6446,60.5533,60.6263,43336.0
2020-09-18 11:50:00,66.38,66.4,66.33,66.36,38353.0,60.6263,60.6446,60.5807,60.6081,38353.0
2020-09-18 12:00:00,66.37,66.47,66.34,66.45,58672.0,60.6172,60.7085,60.5898,60.6903,58672.0
2020-09-18 12:10:00,66.45,66.47,66.37,66.4,65007.0,60.6903,60.7085,60.6172,60.6446,65007.0
2020-09-18 12:20:00,66.4,66.43,66.37,66.41,60463.0,60.6446,60.672,60.6172,60.6537,60463.0
2020-09-18 12:30:00,66.41,66.42,66.33,66.36,29668.0,60.6537,60.6629,60.5807,60.6081,29668.0
2020-09-18 12:40:00,66.36,66.37,66.32,66.34,35580.0,60.6081,60.6172,60.5715,60.5898,35580.0
2020-09-18 12:50:00,66.34,66.35,66.31,66.33,65362.0,60.5898,60.5989,60.5624,60.5807,65362.0
2020-09-18 13:00:00,66.33,66.35,66.27,66.27,55149.0,60.5807,60.5989,60.5259,60.5259,55149.0
2020-09-18 13:10:00,66.27,66.36,66.26,66.29,40015.0,60.5259,60.6081,60.5167,60.5441,40015.0
2020-09-18 13:20:00,66.29,66.29,66.04,66.04,43393.0,60.5441,60.5441,60.3158,60.3158,43393.0
2020-09-18 13:30:00,66.03,66.07,65.93,66.02,61264.0,60.3067,60.3432,60.2153,60.2975,61264.0
2020-09-18 13:40:00,66.03,66.09,65.99,66.09,24889.0,60.3067,60.3615,60.2701,60.3615,24889.0
2020-09-18 13:50:00,66.09,66.17,66.06,66.16,17134.0,60.3615,60.4345,60.3341,60.4254,17134.0
2020-09-18 14:00:00,66.16,66.16,66.04,66.11,74459.0,60.4254,60.4254,60.3158,60.3797,74459.0
2020-09-18 14:10:00,66.11,66.15,66.08,66.08,20366.0,60.3797,60.4163,60.3523,60.3523,20366.0
2020-09-18 14:20:00,66.09,66.2,66.09,66.16,24366.0,60.3615,60.4619,60.3615,60.4254,24366.0
2020-09-18 14:30:00,66.16,66.18,66.14,66.14,33341.0,60.4254,60.4437,60.4071,60.4071,33341.0
2020-09-18 14:40:00,66.15,66.18,66.12,66.14,36404.0,60.4163,60.4437,60.3889,60.4071,36404.0
2020-09-18 14:50:00,66.15,66.18,66.09,66.18,14773.0,60.4163,60.4437,60.3615,60.4437,14773.0
2020-09-18 15:00:00,66.18,66.22,66.14,66.16,74061.0,60.4437,60.4802,60.4071,60.4254,74061.0
2020-09-18 15:10:00,66.16,66.17,66.12,66.14,39464.0,60.4254,60.4345,60.3889,60.4071,39464.0
2020-09-18 15:20:00,66.14,66.14,66.09,66.13,94834.0,60.4071,60.4071,60.3615,60.398,94834.0
2020-09-18 15:30:00,66.13,66.16,66.08,66.13,115175.0,60.398,60.4254,60.3523,60.398,115175.0
2020-09-18 15:40:00,66.13,66.16,66.1,66.13,102470.0,60.398,60.4254,60.3706,60.398,102470.0
2020-09-18 15:50:00,66.13,66.14,66.02,66.04,205414.0,60.398,60.4071,60.2975,60.3158,205414.0
2020-09-21 09:30:00,65.24,65.34,65.01,65.03,442584.0,59.5852,59.6765,59.3751,59.3934,442584.0
2020-09-21 09:40:00,65.03,65.24,64.96,65.23,174920.0,59.3934,59.5852,59.3294,59.576,174920.0
2020-09-21 09:50:00,65.24,65.29,65.16,65.28,120222.0,59.5852,59.6308,59.5121,59.6217,120222.0
2020-09-21 10:00:00,65.28,65.3,65.11,65.17,140738.0,59.6217,59.64,59.4664,59.5212,140738.0
2020-09-21 10:10:00,65.16,65.2,65.0,65.01,131842.0,59.5121,59.5486,59.366,59.3751,131842.0
2020-09-21 10:20:00,64.99,65.04,64.89,64.89,168248.0,59.3568,59.4025,59.2655,59.2655,168248.0
2020-09-21 10:30:00,64.89,64.91,64.66,64.67,183441.0,59.2655,59.2838,59.0554,59.0646,183441.0
2020-09-21 10:40:00,64.67,64.82,64.66,64.75,489478.0,59.0646,59.2016,59.0554,59.1376,489478.0
2020-09-21 10:50:00,64.73,64.83,64.71,64.79,153196.0,59.1194,59.2107,59.1011,59.1742,153196.0
2020-09-21 11:00:00,64.78,64.99,64.77,64.98,94994.0,59.165,59.3568,59.1559,59.3477,94994.0
2020-09-21 11:10:00,64.98,64.99,64.78,64.8,134709.0,59.3477,59.3568,59.165,59.1833,134709.0
2020-09-21 11:20:00,64.81,64.86,64.75,64.81,100098.0,59.1924,59.2381,59.1376,59.1924,100098.0
2020-09-21 11:30:00,64.81,64.84,64.68,64.75,110388.0,59.1924,59.2198,59.0737,59.1376,110388.0
2020-09-21 11:40:00,64.76,64.94,64.73,64.93,26557.0,59.1468,59.3112,59.1194,59.302,26557.0
2020-09-21 11:50:00,64.94,64.95,64.9,64.92,20666.0,59.3112,59.3203,59.2746,59.2929,20666.0
2020-09-21 12:00:00,64.92,65.08,64.91,65.07,87750.0,59.2929,59.439,59.2838,59.4299,87750.0
2020-09-21 12:10:00,65.06,65.06,64.98,64.98,37050.0,59.4208,59.4208,59.3477,59.3477,37050.0
2020-09-21 12:20:00,64.99,65.02,64.95,65.01,30551.0,59.3568,59.3842,59.3203,59.3751,30551.0
2020-09-21 12:30:00,65.0,65.05,64.95,65.03,12663.0,59.366,59.4116,59.3203,59.3934,12663.0
2020-09-21 12:40:00,65.04,65.09,65.0,65.02,23964.0,59.4025,59.4482,59.366,59.3842,23964.0
2020-09-21 12:50:00,65.03,65.07,65.0,65.02,23727.0,59.3934,59.4299,59.366,59.3842,23727.0
2020-09-21 13:00:00,65.03,65.05,64.96,65.02,18775.0,59.3934,59.4116,59.3294,59.3842,18775.0
2020-09-21 13:10:00,65.02,65.12,65.01,65.08,22079.0,59.3842,59.4756,59.3751,59.439,22079.0
2020-09-21 13:20:00,65.08,65.13,65.07,65.12,74753.0,59.439,59.4847,59.4299,59.4756,74753.0
2020-09-21 13:30:00,65.14,65.22,65.13,65.21,28631.0,59.4938,59.5669,59.4847,59.5578,28631.0
2020-09-21 13:40:00,65.21,65.22,65.16,65.18,58045.0,59.5578,59.5669,59.5121,59.5304,58045.0
2020-09-21 13:50:00,65.19,65.23,65.15,65.18,41423.0,59.5395,59.576,59.503,59.5304,41423.0
2020-09-21 14:00:00,65.18,65.25,65.14,65.17,55341.0,59.5304,59.5943,59.4938,59.5212,55341.0
2020-09-21 14:10:00,65.18,65.21,65.13,65.19,46821.0,59.5304,59.5578,59.4847,59.5395,46821.0
2020-09-21 14:20:00,65.2,65.29,65.2,65.26,44489.0,59.5486,59.6308,59.5486,59.6034,44489.0
2020-09-21 14:30:00,65.26,65.26,65.13,65.15,48747.0,59.6034,59.6034,59.4847,59.503,48747.0
2020-09-21 14:40:00,65.15,65.18,65.1,65.12,31136.0,59.503,59.5304,59.4573,59.4756,31136.0
2020-09-21 14:50:00,65.12,65.23,65.12,65.19,68459.0,59.4756,59.576,59.4756,59.5395,68459.0
2020-09-21 15:00:00,65.18,65.31,65.18,65.31,42990.0,59.5304,59.6491,59.5304,59.6491,42990.0
2020-09-21 15:10:00,65.31,65.35,65.28,65.29,45840.0,59.6491,59.6856,59.6217,59.6308,45840.0
2020-09-21 15:20:00,65.29,65.37,65.27,65.33,50963.0,59.6308,59.7039,59.6126,59.6674,50963.0
2020-09-21 15:30:00,65.33,65.38,65.27,65.34,42064.0,59.6674,59.713,59.6126,59.6765,42064.0
2020-09-21 15:40:00,65.35,65.38,65.31,65.33,89991.0,59.6856,59.713,59.6491,59.6674,89991.0
2020-09-21 15:50:00,65.33,65.5,65.33,65.47,298186.0,59.6674,59.8226,59.6674,59.7952,298186.0
2020-09-22 09:30:00,64.72,64.75,64.6,64.71,244084.0,59.1102,59.1376,59.0006,59.1011,244084.0
2020-09-22 09:40:00,64.7,64.74,64.38,64.39,197069.0,59.092,59.1285,58.7997,58.8088,197069.0
2020-09-22 09:50:00,64.38,64.41,64.3,64.38,436304.0,58.7997,58.8271,58.7266,58.7997,436304.0
2020-09-22 10:00:00,64.38,64.48,64.33,64.47,217109.0,58.7997,58.891,58.754,58.8819,217109.0
2020-09-22 10:10:00,64.47,64.57,64.44,64.56,74230.0,58.8819,58.9732,58.8545,58.9641,74230.0
2020-09-22 10:20:00,64.56,64.59,64.47,64.58,158295.0,58.9641,58.9915,58.8819,58.9824,158295.0
2020-09-22 10:30:00,64.58,64.62,64.42,64.42,80356.0,58.9824,59.0189,58.8362,58.8362,80356.0
2020-09-22 10:40:00,64.42,64.43,64.16,64.17,146865.0,58.8362,58.8454,58.5988,58.6079,146865.0
2020-09-22 10:50:00,64.17,64.23,64.07,64.07,98665.0,58.6079,58.6627,58.5166,58.5166,98665.0
2020-09-22 11:00:00,64.08,64.1,63.99,64.03,93982.0,58.5257,58.544,58.4435,58.48,93982.0
2020-09-22 11:10:00,64.04,64.22,64.01,64.2,61978.0,58.4892,58.6536,58.4618,58.6353,61978.0
2020-09-22 11:20:00,64.2,64.21,64.12,64.17,61579.0,58.6353,58.6444,58.5622,58.6079,61579.0
2020-09-22 11:30:00,64.18,64.2,64.02,64.11,97102.0,58.617,58.6353,58.4709,58.5531,97102.0
2020-09-22 11:40:00,64.11,64.19,64.09,64.18,58189.0,58.5531,58.6262,58.5348,58.617,58189.0
2020-09-22 11:50:00,64.18,64.25,64.14,64.24,13194.0,58.617,58.681,58.5805,58.6718,13194.0
2020-09-22 12:00:00,64.25,64.31,64.23,64.28,25571.0,58.681,58.7358,58.6627,58.7084,25571.0
2020-09-22 12:10:00,64.28,64.32,64.26,64.3,29544.0,58.7084,58.7449,58.6901,58.7266,29544.0
2020-09-22 12:20:00,64.3,64.36,64.3,64.35,16679.0,58.7266,58.7814,58.7266,58.7723,16679.0
2020-09-22 12:30:00,64.36,64.39,64.34,64.35,12093.0,58.7814,58.8088,58.7632,58.7723,12093.0
2020-09-22 12:40:00,64.35,64.35,64.23,64.23,27669.0,58.7723,58.7723,58.6627,58.6627,27669.0
2020-09-22 12:50:00,64.23,64.25,64.15,64.17,18272.0,58.6627,58.681,58.5896,58.6079,18272.0
2020-09-22 13:00:00,64.17,64.22,64.16,64.2,20987.0,58.6079,58.6536,58.5988,58.6353,20987.0
2020-09-22 13:10:00,64.21,64.24,64.21,64.23,21225.0,58.6444,58.6718,58.6444,58.6627,21225.0
2020-09-22 13:20:00,64.23,64.29,64.22,64.28,23247.0,58.6627,58.7175,58.6536,58.7084,23247.0
2020-09-22 13:30:00,64.28,64.28,64.23,64.25,18093.0,58.7084,58.7084,58.6627,58.681,18093.0
2020-09-22 13:40:00,64.25,64.27,64.24,64.27,44182.0,58.681,58.6992,58.6718,58.6992,44182.0
2020-09-22 13:50:00,64.27,64.3,64.26,64.29,25621.0,58.6992,58.7266,58.6901,58.7175,25621.0
2020-09-22 14:00:00,64.3,64.42,64.3,64.41,54383.0,58.7266,58.8362,58.7266,58.8271,54383.0
2020-09-22 14:10:00,64.39,64.4,64.36,64.39,44937.0,58.8088,58.818,58.7814,58.8088,44937.0
2020-09-22 14:20:00,64.39,64.39,64.32,64.37,28569.0,58.8088,58.8088,58.7449,58.7906,28569.0
2020-09-22 14:30:00,64.38,64.38,64.31,64.37,21006.0,58.7997,58.7997,58.7358,58.7906,21006.0
2020-09-22 14:40:00,64.37,64.42,64.35,64.37,24351.0,58.7906,58.8362,58.7723,58.7906,24351.0
2020-09-22 14:50:00,64.36,64.39,64.34,64.35,9800.0,58.7814,58.8088,58.7632,58.7723,9800.0
2020-09-22 15:00:00,64.36,64.4,64.32,64.39,39102.0,58.7814,58.818,58.7449,58.8088,39102.0
2020-09-22 15:10:00,64.4,64.4,64.33,64.39,21317.0,58.818,58.818,58.754,58.8088,21317.0
2020-09-22 15:20:00,64.39,64.5,64.38,64.5,26961.0,58.8088,58.9093,58.7997,58.9093,26961.0
2020-09-22 15:30:00,64.5,64.51,64.43,64.5,24830.0,58.9093,58.9184,58.8454,58.9093,24830.0
2020-09-22 15:40:00,64.5,64.57,64.5,64.54,88003.0,58.9093,58.9732,58.9093,58.9458,88003.0
2020-09-22 15:50:00,64.54,64.54,64.41,64.42,510877.0,58.9458,58.9458,58.8271,58.8362,510877.0
2020-09-23 09:30:00,64.42,64.49,64.34,64.48,207653.0,58.8362,58.9002,58.7632,58.891,207653.0
2020-09-23 09:40:00,64.47,64.47,64.37,64.44,250705.0,58.8819,58.8819,58.7906,58.8545,250705.0
2020-09-23 09:50:00,64.41,64.41,64.25,64.27,127347.0,58.8271,58.8271,58.681,58.6992,127347.0
2020-09-23 10:00:00,64.26,64.34,64.23,64.23,76961.0,58.6901,58.7632,58.6627,58.6627,76961.0
2020-09-23 10:10:00,64.23,64.27,64.09,64.09,171178.0,58.6627,58.6992,58.5348,58.5348,171178.0
2020-09-23 10:20:00,64.09,64.09,63.99,64.05,162260.0,58.5348,58.5348,58.4435,58.4983,162260.0
2020-09-23 10:30:00,64.06,64.08,63.84,63.86,158373.0,58.5074,58.5257,58.3065,58.3248,158373.0
2020-09-23 10:40:00,63.85,64.02,63.85,64.0,60349.0,58.3156,58.4709,58.3156,58.4526,60349.0
2020-09-23 10:50:00,64.02,64.02,63.91,63.97,80947.0,58.4709,58.4709,58.3704,58.4252,80947.0
2020-09-23 11:00:00,63.97,64.1,63.94,64.09,73381.0,58.4252,58.544,58.3978,58.5348,73381.0
2020-09-23 11:10:00,64.09,64.1,64.02,64.05,59751.0,58.5348,58.544,58.4709,58.4983,59751.0
2020-09-23 11:20:00,64.05,64.06,63.93,63.96,42939.0,58.4983,58.5074,58.3887,58.4161,42939.0
2020-09-23 11:30:00,63.95,63.98,63.87,63.94,85064.0,58.407,58.4344,58.3339,58.3978,85064.0
2020-09-23 11:40:00,63.94,63.94,63.84,63.87,133681.0,58.3978,58.3978,58.3065,58.3339,133681.0
2020-09-23 11:50:00,63.86,63.9,63.81,63.87,49949.0,58.3248,58.3613,58.2791,58.3339,49949.0
2020-09-23 12:00:00,63.88,63.97,63.85,63.95,46035.0,58.343,58.4252,58.3156,58.407,46035.0
2020-09-23 12:10:00,63.95,64.0,63.92,63.93,37120.0,58.407,58.4526,58.3796,58.3887,37120.0
2020-09-23 12:20:00,63.93,64.0,63.89,63.98,56832.0,58.3887,58.4526,58.3522,58.4344,56832.0
2020-09-23 12:30:00,63.97,64.03,63.94,64.03,55994.0,58.4252,58.48,58.3978,58.48,55994.0
2020-09-23 12:40:00,64.02,64.07,64.02,64.06,17487.0,58.4709,58.5166,58.4709,58.5074,17487.0
2020-09-23 12:50:00,64.06,64.07,64.03,64.05,46405.0,58.5074,58.5166,58.48,58.4983,46405.0
2020-09-23 13:00:00,64.06,64.07,64.0,64.01,169045.0,58.5074,58.5166,58.4526,58.4618,169045.0
2020-09-23 13:10:00,64.01,64.01,63.95,64.0,58297.0,58.4618,58.4618,58.407,58.4526,58297.0
2020-09-23 13:20:00,64.0,64.03,63.95,63.95,24609.0,58.4526,58.48,58.407,58.407,24609.0
2020-09-23 13:30:00,63.96,63.97,63.92,63.93,45321.0,58.4161,58.4252,58.3796,58.3887,45321.0
2020-09-23 13:40:00,63.93,63.93,63.87,63.89,57808.0,58.3887,58.3887,58.3339,58.3522,57808.0
2020-09-23 13:50:00,63.88,63.88,63.8,63.84,38690.0,58.343,58.343,58.27,58.3065,38690.0
2020-09-23 14:00:00,63.84,63.84,63.69,63.69,108747.0,58.3065,58.3065,58.1695,58.1695,108747.0
2020-09-23 14:10:00,63.7,63.74,63.46,63.48,119237.0,58.1786,58.2152,57.9594,57.9777,119237.0
2020-09-23 14:20:00,63.5,63.62,63.49,63.54,148052.0,57.996,58.1056,57.9868,58.0325,148052.0
2020-09-23 14:30:00,63.53,63.6,63.51,63.57,114896.0,58.0234,58.0873,58.0051,58.0599,114896.0
2020-09-23 14:40:00,63.57,63.57,63.47,63.48,54421.0,58.0599,58.0599,57.9686,57.9777,54421.0
2020-09-23 14:50:00,63.48,63.56,63.41,63.44,82782.0,57.9777,58.0508,57.9138,57.9412,82782.0
2020-09-23 15:00:00,63.44,63.49,63.33,63.42,85660.0,57.9412,57.9868,57.8407,57.9229,85660.0
2020-09-23 15:10:00,63.42,63.54,63.4,63.52,121197.0,57.9229,58.0325,57.9046,58.0142,121197.0
2020-09-23 15:20:00,63.51,63.56,63.45,63.54,109723.0,58.0051,58.0508,57.9503,58.0325,109723.0
2020-09-23 15:30:00,63.55,63.57,63.52,63.55,146184.0,58.0416,58.0599,58.0142,58.0416,146184.0
2020-09-23 15:40:00,63.54,63.58,63.5,63.52,192199.0,58.0325,58.069,57.996,58.0142,192199.0
2020-09-23 15:50:00,63.51,63.52,63.41,63.44,294084.0,58.0051,58.0142,57.9138,57.9412,294084.0
2020-09-24 09:30:00,62.26,62.32,62.12,62.18,386653.0,56.8635,56.9183,56.7356,56.7904,386653.0
2020-09-24 09:40:00,62.18,62.46,62.11,62.46,139623.0,56.7904,57.0461,56.7265,57.0461,139623.0
2020-09-24 09:50:00,62.48,62.53,62.41,62.46,77820.0,57.0644,57.11,57.0004,57.0461,77820.0
2020-09-24 10:00:00,62.46,62.72,62.46,62.7,174698.0,57.0461,57.2836,57.0461,57.2653,174698.0
2020-09-24 10:10:00,62.7,62.77,62.62,62.71,116116.0,57.2653,57.3292,57.1922,57.2744,116116.0
2020-09-24 10:20:00,62.71,62.71,62.52,62.54,161841.0,57.2744,57.2744,57.1009,57.1192,161841.0
2020-09-24 10:30:00,62.54,62.54,62.32,62.33,204203.0,57.1192,57.1192,56.9183,56.9274,204203.0
2020-09-24 10:40:00,62.34,62.48,62.31,62.43,158373.0,56.9365,57.0644,56.9091,57.0187,158373.0
2020-09-24 10:50:00,62.43,62.55,62.39,62.54,72940.0,57.0187,57.1283,56.9822,57.1192,72940.0
2020-09-24 11:00:00,62.54,62.54,62.4,62.43,44231.0,57.1192,57.1192,56.9913,57.0187,44231.0
2020-09-24 11:10:00,62.44,62.57,62.43,62.54,101235.0,57.0278,57.1466,57.0187,57.1192,101235.0
2020-09-24 11:20:00,62.52,62.68,62.5,62.65,100245.0,57.1009,57.247,57.0826,57.2196,100245.0
2020-09-24 11:30:00,62.64,62.77,62.64,62.76,38316.0,57.2105,57.3292,57.2105,57.3201,38316.0
2020-09-24 11:40:00,62.78,62.81,62.71,62.73,41339.0,57.3384,57.3658,57.2744,57.2927,41339.0
2020-09-24 11:50:00,62.74,62.88,62.74,62.85,52143.0,57.3018,57.4297,57.3018,57.4023,52143.0
2020-09-24 12:00:00,62.86,62.95,62.86,62.95,74618.0,57.4114,57.4936,57.4114,57.4936,74618.0
2020-09-24 12:10:00,62.95,62.95,62.83,62.84,34423.0,57.4936,57.4936,57.384,57.3932,34423.0
2020-09-24 12:20:00,62.86,62.92,62.84,62.88,22853.0,57.4114,57.4662,57.3932,57.4297,22853.0
2020-09-24 12:30:00,62.88,62.88,62.79,62.82,97999.0,57.4297,57.4297,57.3475,57.3749,97999.0
2020-09-24 12:40:00,62.81,62.92,62.8,62.91,29718.0,57.3658,57.4662,57.3566,57.4571,29718.0
2020-09-24 12:50:00,62.92,62.98,62.86,62.98,18003.0,57.4662,57.521,57.4114,57.521,18003.0
2020-09-24 13:00:00,62.98,63.03,62.92,63.01,389861.0,57.521,57.5667,57.4662,57.5484,389861.0
2020-09-24 13:10:00,63.01,63.2,63.01,63.12,129268.0,57.5484,57.722,57.5484,57.6489,129268.0
2020-09-24 13:20:00,63.12,63.19,63.11,63.17,32691.0,57.6489,57.7128,57.6398,57.6946,32691.0
2020-09-24 13:30:00,63.17,63.23,63.12,63.19,67938.0,57.6946,57.7494,57.6489,57.7128,67938.0
2020-09-24 13:40:00,63.19,63.29,63.18,63.23,32811.0,57.7128,57.8042,57.7037,57.7494,32811.0
2020-09-24 13:50:00,63.23,63.26,63.1,63.12,33101.0,57.7494,57.7768,57.6306,57.6489,33101.0
2020-09-24 14:00:00,63.13,63.16,63.07,63.1,27449.0,57.658,57.6854,57.6032,57.6306,27449.0
2020-09-24 14:10:00,63.09,63.12,62.99,63.0,26876.0,57.6215,57.6489,57.5302,57.5393,26876.0
2020-09-24 14:20:00,62.99,63.02,62.95,63.01,17397.0,57.5302,57.5576,57.4936,57.5484,17397.0
2020-09-24 14:30:00,63.03,63.08,62.99,63.08,36168.0,57.5667,57.6124,57.5302,57.6124,36168.0
2020-09-24 14:40:00,63.07,63.11,62.97,62.97,52248.0,57.6032,57.6398,57.5119,57.5119,52248.0
2020-09-24 14:50:00,62.96,62.98,62.82,62.82,51805.0,57.5028,57.521,57.3749,57.3749,51805.0
2020-09-24 15:00:00,62.82,62.94,62.8,62.91,115438.0,57.3749,57.4845,57.3566,57.4571,115438.0
2020-09-24 15:10:00,62.9,62.95,62.84,62.84,59897.0,57.448,57.4936,57.3932,57.3932,59897.0
2020-09-24 15:20:00,62.84,62.84,62.68,62.72,92092.0,57.3932,57.3932,57.247,57.2836,92092.0
2020-09-24 15:30:00,62.72,62.84,62.64,62.83,226155.0,57.2836,57.3932,57.2105,57.384,226155.0
2020-09-24 15:40:00,62.83,62.91,62.81,62.81,95083.0,57.384,57.4571,57.3658,57.3658,95083.0
2020-09-24 15:50:00,62.81,62.85,62.73,62.79,264243.0,57.3658,57.4023,57.2927,57.3475,264243.0
2020-09-25 09:30:00,62.29,62.42,62.27,62.39,683721.0,56.8909,57.0096,56.8726,56.9822,683721.0
2020-09-25 09:40:00,62.39,62.52,62.34,62.39,243091.0,56.9822,57.1009,56.9365,56.9822,243091.0
2020-09-25 09:50:00,62.39,62.49,62.35,62.47,183679.0,56.9822,57.0735,56.9456,57.0552,183679.0
2020-09-25 10:00:00,62.48,62.49,62.27,62.28,234465.0,57.0644,57.0735,56.8726,56.8817,234465.0
2020-09-25 10:10:00,62.29,62.33,62.1,62.31,315832.0,56.8909,56.9274,56.7173,56.9091,315832.0
2020-09-25 10:20:00,62.31,62.5,62.3,62.48,117476.0,56.9091,57.0826,56.9,57.0644,117476.0
2020-09-25 10:30:00,62.48,62.54,62.42,62.54,134524.0,57.0644,57.1192,57.0096,57.1192,134524.0
2020-09-25 10:40:00,62.54,62.59,62.44,62.46,160578.0,57.1192,57.1648,57.0278,57.0461,160578.0
2020-09-25 10:50:00,62.47,62.56,62.45,62.46,80350.0,57.0552,57.1374,57.037,57.0461,80350.0
2020-09-25 11:00:00,62.47,62.48,62.39,62.4,82876.0,57.0552,57.0644,56.9822,56.9913,82876.0
2020-09-25 11:10:00,62.4,62.52,62.38,62.51,66448.0,56.9913,57.1009,56.973,57.0918,66448.0
2020-09-25 11:20:00,62.52,62.58,62.51,62.51,45081.0,57.1009,57.1557,57.0918,57.0918,45081.0
2020-09-25 11:30:00,62.52,62.58,62.48,62.51,81268.0,57.1009,57.1557,57.0644,57.0918,81268.0
2020-09-25 11:40:00,62.51,62.54,62.36,62.37,22229.0,57.0918,57.1192,56.9548,56.9639,22229.0
2020-09-25 11:50:00,62.38,62.4,62.35,62.35,74686.0,56.973,56.9913,56.9456,56.9456,74686.0
2020-09-25 12:00:00,62.36,62.51,62.35,62.51,18453.0,56.9548,57.0918,56.9456,57.0918,18453.0
2020-09-25 12:10:00,62.51,62.57,62.46,62.48,23815.0,57.0918,57.1466,57.0461,57.0644,23815.0
2020-09-25 12:20:00,62.49,62.5,62.4,62.43,39295.0,57.0735,57.0826,56.9913,57.0187,39295.0
2020-09-25 12:30:00,62.43,62.45,62.37,62.41,50283.0,57.0187,57.037,56.9639,57.0004,50283.0
2020-09-25 12:40:00,62.42,62.44,62.39,62.39,57766.0,57.0096,57.0278,56.9822,56.9822,57766.0
2020-09-25 12:50:00,62.39,62.45,62.39,62.45,21957.0,56.9822,57.037,56.9822,57.037,21957.0
2020-09-25 13:00:00,62.45,62.49,62.4,62.49,46664.0,57.037,57.0735,56.9913,57.0735,46664.0
2020-09-25 13:10:00,62.49,62.56,62.48,62.5,39198.0,57.0735,57.1374,57.0644,57.0826,39198.0
2020-09-25 13:20:00,62.51,62.54,62.5,62.54,81291.0,57.0918,57.1192,57.0826,57.1192,81291.0
2020-09-25 13:30:00,62.53,62.56,62.49,62.5,35636.0,57.11,57.1374,57.0735,57.0826,35636.0
2020-09-25 13:40:00,62.51,62.62,62.51,62.59,33448.0,57.0918,57.1922,57.0918,57.1648,33448.0
2020-09-25 13:50:00,62.6,62.64,62.59,62.64,41020.0,57.174,57.2105,57.1648,57.2105,41020.0
2020-09-25 14:00:00,62.64,62.72,62.63,62.7,80503.0,57.2105,57.2836,57.2014,57.2653,80503.0
2020-09-25 14:10:00,62.7,62.74,62.67,62.74,31781.0,57.2653,57.3018,57.2379,57.3018,31781.0
2020-09-25 14:20:00,62.74,62.75,62.71,62.74,23200.0,57.3018,57.311,57.2744,57.3018,23200.0
2020-09-25 14:30:00,62.73,62.73,62.69,62.7,32087.0,57.2927,57.2927,57.2562,57.2653,32087.0
2020-09-25 14:40:00,62.69,62.72,62.66,62.71,29609.0,57.2562,57.2836,57.2288,57.2744,29609.0
2020-09-25 14:50:00,62.71,62.79,62.71,62.77,45519.0,57.2744,57.3475,57.2744,57.3292,45519.0
2020-09-25 15:00:00,62.77,62.96,62.75,62.95,124695.0,57.3292,57.5028,57.311,57.4936,124695.0
2020-09-25 15:10:00,62.95,63.02,62.93,63.02,60458.0,57.4936,57.5576,57.4754,57.5576,60458.0
2020-09-25 15:20:00,63.01,63.03,62.98,63.01,66069.0,57.5484,57.5667,57.521,57.5484,66069.0
2020-09-25 15:30:00,63.01,63.01,62.92,62.93,93429.0,57.5484,57.5484,57.4662,57.4754,93429.0
2020-09-25 15:40:00,62.93,62.99,62.9,62.99,59468.0,57.4754,57.5302,57.448,57.5302,59468.0
2020-09-25 15:50:00,62.99,63.07,62.94,63.02,292114.0,57.5302,57.6032,57.4845,57.5576,292114.0
2020-09-28 09:30:00,64.24,64.33,64.11,64.16,376177.0,58.6718,58.754,58.5531,58.5988,376177.0
2020-09-28 09:40:00,64.17,64.21,64.08,64.1,96331.0,58.6079,58.6444,58.5257,58.544,96331.0
2020-09-28 09:50:00,64.09,64.12,64.01,64.11,66042.0,58.5348,58.5622,58.4618,58.5531,66042.0
2020-09-28 10:00:00,64.11,64.16,64.06,64.07,52730.0,58.5531,58.5988,58.5074,58.5166,52730.0
2020-09-28 10:10:00,64.06,64.24,64.06,64.21,71815.0,58.5074,58.6718,58.5074,58.6444,71815.0
2020-09-28 10:20:00,64.22,64.25,64.18,64.19,57631.0,58.6536,58.681,58.617,58.6262,57631.0
2020-09-28 10:30:00,64.18,64.22,64.02,64.02,159664.0,58.617,58.6536,58.4709,58.4709,159664.0
2020-09-28 10:40:00,64.02,64.06,63.97,63.99,68649.0,58.4709,58.5074,58.4252,58.4435,68649.0
2020-09-28 10:50:00,63.99,63.99,63.94,63.96,76025.0,58.4435,58.4435,58.3978,58.4161,76025.0
2020-09-28 11:00:00,63.96,64.15,63.94,64.05,815600.0,58.4161,58.5896,58.3978,58.4983,815600.0
2020-09-28 11:10:00,64.05,64.15,64.03,64.13,170789.0,58.4983,58.5896,58.48,58.5714,170789.0
2020-09-28 11:20:00,64.14,64.2,64.08,64.17,117102.0,58.5805,58.6353,58.5257,58.6079,117102.0
2020-09-28 11:30:00,64.17,64.21,64.15,64.21,70195.0,58.6079,58.6444,58.5896,58.6444,70195.0
2020-09-28 11:40:00,64.2,64.21,64.13,64.16,85892.0,58.6353,58.6444,58.5714,58.5988,85892.0
2020-09-28 11:50:00,64.16,64.18,64.12,64.16,35149.0,58.5988,58.617,58.5622,58.5988,35149.0
2020-09-28 12:00:00,64.16,64.17,64.12,64.16,32918.0,58.5988,58.6079,58.5622,58.5988,32918.0
2020-09-28 12:10:00,64.16,64.2,64.11,64.14,110231.0,58.5988,58.6353,58.5531,58.5805,110231.0
2020-09-28 12:20:00,64.14,64.16,64.1,64.13,39435.0,58.5805,58.5988,58.544,58.5714,39435.0
2020-09-28 12:30:00,64.12,64.19,64.09,64.17,70680.0,58.5622,58.6262,58.5348,58.6079,70680.0
2020-09-28 12:40:00,64.17,64.25,64.16,64.24,25819.0,58.6079,58.681,58.5988,58.6718,25819.0
2020-09-28 12:50:00,64.25,64.28,64.25,64.26,38631.0,58.681,58.7084,58.681,58.6901,38631.0
2020-09-28 13:00:00,64.26,64.27,64.22,64.23,29950.0,58.6901,58.6992,58.6536,58.6627,29950.0
2020-09-28 13:10:00,64.23,64.27,64.22,64.24,29171.0,58.6627,58.6992,58.6536,58.6718,29171.0
2020-09-28 13:20:00,64.23,64.27,64.23,64.25,28702.0,58.6627,58.6992,58.6627,58.681,28702.0
2020-09-28 13:30:00,64.25,64.29,64.24,64.29,57160.0,58.681,58.7175,58.6718,58.7175,57160.0
2020-09-28 13:40:00,64.29,64.3,64.26,64.29,36111.0,58.7175,58.7266,58.6901,58.7175,36111.0
2020-09-28 13:50:00,64.28,64.31,64.27,64.31,22649.0,58.7084,58.7358,58.6992,58.7358,22649.0
2020-09-28 14:00:00,64.31,64.32,64.27,64.31,66614.0,58.7358,58.7449,58.6992,58.7358,66614.0
2020-09-28 14:10:00,64.31,64.35,64.3,64.33,26760.0,58.7358,58.7723,58.7266,58.754,26760.0
2020-09-28 14:20:00,64.33,64.33,64.27,64.31,38511.0,58.754,58.754,58.6992,58.7358,38511.0
2020-09-28 14:30:00,64.31,64.38,64.3,64.37,38415.0,58.7358,58.7997,58.7266,58.7906,38415.0
2020-09-28 14:40:00,64.38,64.42,64.36,64.38,19911.0,58.7997,58.8362,58.7814,58.7997,19911.0
2020-09-28 14:50:00,64.38,64.39,64.33,64.35,14699.0,58.7997,58.8088,58.754,58.7723,14699.0
2020-09-28 15:00:00,64.33,64.34,64.28,64.29,13411.0,58.754,58.7632,58.7084,58.7175,13411.0
2020-09-28 15:10:00,64.29,64.31,64.26,64.27,57268.0,58.7175,58.7358,58.6901,58.6992,57268.0
2020-09-28 15:20:00,64.27,64.3,64.25,64.3,70782.0,58.6992,58.7266,58.681,58.7266,70782.0
2020-09-28 15:30:00,64.3,64.31,64.24,64.3,93718.0,58.7266,58.7358,58.6718,58.7266,93718.0
2020-09-28 15:40:00,64.3,64.34,64.26,64.26,82643.0,58.7266,58.7632,58.6901,58.6901,82643.0
2020-09-28 15:50:00,64.25,64.36,64.24,64.35,238321.0,58.681,58.7814,58.6718,58.7723,238321.0
2020-09-29 09:30:00,64.4,64.59,64.33,64.56,333002.0,58.818,58.9915,58.754,58.9641,333002.0
2020-09-29 09:40:00,64.58,64.61,64.46,64.56,83381.0,58.9824,59.0098,58.8728,58.9641,83381.0
2020-09-29 09:50:00,64.56,64.56,64.39,64.44,75080.0,58.9641,58.9641,58.8088,58.8545,75080.0
2020-09-29 10:00:00,64.43,64.57,64.4,64.5,67633.0,58.8454,58.9732,58.818,58.9093,67633.0
2020-09-29 10:10:00,64.5,64.53,64.48,64.5,55705.0,58.9093,58.9367,58.891,58.9093,55705.0
2020-09-29 10:20:00,64.5,64.53,64.45,64.51,70022.0,58.9093,58.9367,58.8636,58.9184,70022.0
2020-09-29 10:30:00,64.51,64.52,64.26,64.3,138370.0,58.9184,58.9276,58.6901,58.7266,138370.0
2020-09-29 10:40:00,64.32,64.35,64.25,64.35,71338.0,58.7449,58.7723,58.681,58.7723,71338.0
2020-09-29 10:50:00,64.36,64.39,64.32,64.34,72877.0,58.7814,58.8088,58.7449,58.7632,72877.0
2020-09-29 11:00:00,64.33,64.4,64.29,64.37,91410.0,58.754,58.818,58.7175,58.7906,91410.0
2020-09-29 11:10:00,64.37,64.46,64.37,64.45,75632.0,58.7906,58.8728,58.7906,58.8636,75632.0
2020-09-29 11:20:00,64.45,64.53,64.44,64.47,113637.0,58.8636,58.9367,58.8545,58.8819,113637.0
2020-09-29 11:30:00,64.47,64.49,64.42,64.48,29175.0,58.8819,58.9002,58.8362,58.891,29175.0
2020-09-29 11:40:00,64.48,64.49,64.27,64.28,29792.0,58.891,58.9002,58.6992,58.7084,29792.0
2020-09-29 11:50:00,64.29,64.42,64.29,64.38,158728.0,58.7175,58.8362,58.7175,58.7997,158728.0
2020-09-29 12:00:00,64.38,64.4,64.33,64.4,18427.0,58.7997,58.818,58.754,58.818,18427.0
2020-09-29 12:10:00,64.41,64.41,64.38,64.4,18362.0,58.8271,58.8271,58.7997,58.818,18362.0
2020-09-29 12:20:00,64.4,64.42,64.37,64.42,32087.0,58.818,58.8362,58.7906,58.8362,32087.0
2020-09-29 12:30:00,64.42,64.49,64.42,64.48,18347.0,58.8362,58.9002,58.8362,58.891,18347.0
2020-09-29 12:40:00,64.49,64.5,64.45,64.48,15567.0,58.9002,58.9093,58.8636,58.891,15567.0
2020-09-29 12:50:00,64.48,64.55,64.46,64.51,73674.0,58.891,58.955,58.8728,58.9184,73674.0
2020-09-29 13:00:00,64.52,64.52,64.38,64.4,38812.0,58.9276,58.9276,58.7997,58.818,38812.0
2020-09-29 13:10:00,64.4,64.44,64.37,64.44,22295.0,58.818,58.8545,58.7906,58.8545,22295.0
2020-09-29 13:20:00,64.43,64.5,64.43,64.5,21128.0,58.8454,58.9093,58.8454,58.9093,21128.0
2020-09-29 13:30:00,64.51,64.53,64.48,64.51,66130.0,58.9184,58.9367,58.891,58.9184,66130.0
2020-09-29 13:40:00,64.51,64.54,64.5,64.51,19485.0,58.9184,58.9458,58.9093,58.9184,19485.0
2020-09-29 13:50:00,64.53,64.68,64.53,64.64,91956.0,58.9367,59.0737,58.9367,59.0372,91956.0
2020-09-29 14:00:00,64.64,64.66,64.61,64.63,18436.0,59.0372,59.0554,59.0098,59.028,18436.0
2020-09-29 14:10:00,64.63,64.73,64.61,64.73,121549.0,59.028,59.1194,59.0098,59.1194,121549.0
2020-09-29 14:20:00,64.73,64.73,64.68,64.73,25518.0,59.1194,59.1194,59.0737,59.1194,25518.0
2020-09-29 14:30:00,64.73,64.75,64.7,64.73,38029.0,59.1194,59.1376,59.092,59.1194,38029.0
2020-09-29 14:40:00,64.72,64.72,64.66,64.67,9273.0,59.1102,59.1102,59.0554,59.0646,9273.0
2020-09-29 14:50:00,64.68,64.69,64.63,64.63,15182.0,59.0737,59.0828,59.028,59.028,15182.0
2020-09-29 15:00:00,64.64,64.65,64.62,64.64,12697.0,59.0372,59.0463,59.0189,59.0372,12697.0
2020-09-29 15:10:00,64.64,64.71,64.64,64.71,11208.0,59.0372,59.1011,59.0372,59.1011,11208.0
2020-09-29 15:20:00,64.71,64.71,64.6,64.6,16097.0,59.1011,59.1011,59.0006,59.0006,16097.0
2020-09-29 15:30:00,64.6,64.66,64.59,64.59,23858.0,59.0006,59.0554,58.9915,58.9915,23858.0
2020-09-29 15:40:00,64.59,64.64,64.59,64.63,36921.0,58.9915,59.0372,58.9915,59.028,36921.0
2020-09-29 15:50:00,64.62,64.62,64.52,64.54,106391.0,59.0189,59.0189,58.9276,58.9458,106391.0
2020-09-30 09:30:00,64.92,65.06,64.87,64.94,240731.0,59.2929,59.4208,59.2472,59.3112,240731.0
2020-09-30 09:40:00,64.95,65.08,64.94,65.07,155922.0,59.3203,59.439,59.3112,59.4299,155922.0
2020-09-30 09:50:00,65.04,65.3,65.01,65.26,154832.0,59.4025,59.64,59.3751,59.6034,154832.0
2020-09-30 10:00:00,65.26,65.26,65.02,65.09,342400.0,59.6034,59.6034,59.3842,59.4482,342400.0
2020-09-30 10:10:00,65.1,65.32,65.09,65.22,141948.0,59.4573,59.6582,59.4482,59.5669,141948.0
2020-09-30 10:20:00,65.22,65.41,65.21,65.29,151732.0,59.5669,59.7404,59.5578,59.6308,151732.0
2020-09-30 10:30:00,65.3,65.41,65.26,65.34,138348.0,59.64,59.7404,59.6034,59.6765,138348.0
2020-09-30 10:40:00,65.34,65.47,65.29,65.39,145962.0,59.6765,59.7952,59.6308,59.7221,145962.0
2020-09-30 10:50:00,65.39,65.43,65.3,65.31,95491.0,59.7221,59.7587,59.64,59.6491,95491.0
2020-09-30 11:00:00,65.3,65.4,65.23,65.36,60596.0,59.64,59.7313,59.576,59.6948,60596.0
2020-09-30 11:10:00,65.36,65.42,65.35,65.38,66547.0,59.6948,59.7495,59.6856,59.713,66547.0
2020-09-30 11:20:00,65.36,65.4,65.33,65.35,97809.0,59.6948,59.7313,59.6674,59.6856,97809.0
2020-09-30 11:30:00,65.34,65.36,65.25,65.29,83712.0,59.6765,59.6948,59.5943,59.6308,83712.0
2020-09-30 11:40:00,65.31,65.38,65.24,65.38,42502.0,59.6491,59.713,59.5852,59.713,42502.0
2020-09-30 11:50:00,65.37,65.43,65.37,65.41,27015.0,59.7039,59.7587,59.7039,59.7404,27015.0
2020-09-30 12:00:00,65.41,65.48,65.4,65.44,28138.0,59.7404,59.8043,59.7313,59.7678,28138.0
2020-09-30 12:10:00,65.44,65.53,65.44,65.51,63488.0,59.7678,59.85,59.7678,59.8317,63488.0
2020-09-30 12:20:00,65.52,65.6,65.49,65.59,88205.0,59.8409,59.9139,59.8135,59.9048,88205.0
2020-09-30 12:30:00,65.59,65.61,65.5,65.5,46413.0,59.9048,59.9231,59.8226,59.8226,46413.0
2020-09-30 12:40:00,65.51,65.52,65.43,65.48,34999.0,59.8317,59.8409,59.7587,59.8043,34999.0
2020-09-30 12:50:00,65.47,65.52,65.44,65.51,46300.0,59.7952,59.8409,59.7678,59.8317,46300.0
2020-09-30 13:00:00,65.51,65.52,65.39,65.41,57817.0,59.8317,59.8409,59.7221,59.7404,57817.0
2020-09-30 13:10:00,65.41,65.44,65.38,65.4,83420.0,59.7404,59.7678,59.713,59.7313,83420.0
2020-09-30 13:20:00,65.4,65.42,65.34,65.41,52311.0,59.7313,59.7495,59.6765,59.7404,52311.0
2020-09-30 13:30:00,65.41,65.5,65.4,65.5,62265.0,59.7404,59.8226,59.7313,59.8226,62265.0
2020-09-30 13:40:00,65.5,65.52,65.49,65.52,55321.0,59.8226,59.8409,59.8135,59.8409,55321.0
2020-09-30 13:50:00,65.52,65.54,65.48,65.51,55592.0,59.8409,59.8591,59.8043,59.8317,55592.0
2020-09-30 14:00:00,65.51,65.54,65.49,65.51,50963.0,59.8317,59.8591,59.8135,59.8317,50963.0
2020-09-30 14:10:00,65.51,65.6,65.47,65.54,240924.0,59.8317,59.9139,59.7952,59.8591,240924.0
2020-09-30 14:20:00,65.54,65.6,65.29,65.49,170621.0,59.8591,59.9139,59.6308,59.8135,170621.0
2020-09-30 14:30:00,65.49,65.51,65.44,65.48,197512.0,59.8135,59.8317,59.7678,59.8043,197512.0
2020-09-30 14:40:00,65.48,65.53,65.32,65.34,859940.0,59.8043,59.85,59.6582,59.6765,859940.0
2020-09-30 14:50:00,65.34,65.47,65.3,65.45,109966.0,59.6765,59.7952,59.64,59.7769,109966.0
2020-09-30 15:00:00,65.45,65.47,65.39,65.42,64681.0,59.7769,59.7952,59.7221,59.7495,64681.0
2020-09-30 15:10:00,65.41,65.42,65.16,65.17,191669.0,59.7404,59.7495,59.5121,59.5212,191669.0
2020-09-30 15:20:00,65.18,65.29,65.1,65.27,145861.0,59.5304,59.6308,59.4573,59.6126,145861.0
2020-09-30 15:30:00,65.27,65.31,65.21,65.23,146131.0,59.6126,59.6491,59.5578,59.576,146131.0
2020-09-30 15:40:00,65.23,65.38,65.2,65.36,226829.0,59.576,59.713,59.5486,59.6948,226829.0
2020-09-30 15:50:00,65.36,65.52,65.29,65.33,412974.0,59.6948,59.8409,59.6308,59.6674,412974.0
2020-10-01 09:30:00,65.83,65.9,65.73,65.82,205578.0,60.124,60.1879,60.0327,60.1149,205578.0
2020-10-01 09:40:00,65.82,65.91,65.76,65.88,224554.0,60.1149,60.1971,60.0601,60.1697,224554.0
2020-10-01 09:50:00,65.88,65.93,65.71,65.78,73339.0,60.1697,60.2153,60.0144,60.0783,73339.0
2020-10-01 10:00:00,65.74,65.76,65.57,65.61,148588.0,60.0418,60.0601,59.8865,59.9231,148588.0
2020-10-01 10:10:00,65.62,65.68,65.54,65.63,98060.0,59.9322,59.987,59.8591,59.9413,98060.0
2020-10-01 10:20:00,65.64,65.7,65.56,65.59,85475.0,59.9505,60.0053,59.8774,59.9048,85475.0
2020-10-01 10:30:00,65.59,65.72,65.57,65.67,78850.0,59.9048,60.0235,59.8865,59.9779,78850.0
2020-10-01 10:40:00,65.67,65.69,65.6,65.63,100168.0,59.9779,59.9961,59.9139,59.9413,100168.0
2020-10-01 10:50:00,65.64,65.66,65.54,65.62,47214.0,59.9505,59.9687,59.8591,59.9322,47214.0
2020-10-01 11:00:00,65.63,65.7,65.55,65.64,63845.0,59.9413,60.0053,59.8683,59.9505,63845.0
2020-10-01 11:10:00,65.64,65.73,65.58,65.69,71464.0,59.9505,60.0327,59.8957,59.9961,71464.0
2020-10-01 11:20:00,65.69,65.88,65.69,65.88,133465.0,59.9961,60.1697,59.9961,60.1697,133465.0
2020-10-01 11:30:00,65.88,65.9,65.81,65.87,142018.0,60.1697,60.1879,60.1057,60.1605,142018.0
2020-10-01 11:40:00,65.89,65.89,65.85,65.85,17954.0,60.1788,60.1788,60.1423,60.1423,17954.0
2020-10-01 11:50:00,65.84,65.9,65.82,65.9,30306.0,60.1331,60.1879,60.1149,60.1879,30306.0
2020-10-01 12:00:00,65.9,65.91,65.79,65.79,29752.0,60.1879,60.1971,60.0875,60.0875,29752.0
2020-10-01 12:10:00,65.8,65.81,65.7,65.77,40919.0,60.0966,60.1057,60.0053,60.0692,40919.0
2020-10-01 12:20:00,65.78,65.84,65.78,65.82,27748.0,60.0783,60.1331,60.0783,60.1149,27748.0
2020-10-01 12:30:00,65.82,65.84,65.78,65.82,11021.0,60.1149,60.1331,60.0783,60.1149,11021.0
2020-10-01 12:40:00,65.82,65.85,65.82,65.85,7766.0,60.1149,60.1423,60.1149,60.1423,7766.0
2020-10-01 12:50:00,65.83,65.9,65.83,65.85,34784.0,60.124,60.1879,60.124,60.1423,34784.0
2020-10-01 13:00:00,65.86,65.88,65.82,65.87,25663.0,60.1514,60.1697,60.1149,60.1605,25663.0
2020-10-01 13:10:00,65.86,65.93,65.82,65.89,47240.0,60.1514,60.2153,60.1149,60.1788,47240.0
2020-10-01 13:20:00,65.9,65.94,65.86,65.9,32905.0,60.1879,60.2245,60.1514,60.1879,32905.0
2020-10-01 13:30:00,65.9,65.92,65.88,65.91,13012.0,60.1879,60.2062,60.1697,60.1971,13012.0
2020-10-01 13:40:00,65.91,65.93,65.87,65.88,28218.0,60.1971,60.2153,60.1605,60.1697,28218.0
2020-10-01 13:50:00,65.88,65.93,65.77,65.81,51052.0,60.1697,60.2153,60.0692,60.1057,51052.0
2020-10-01 14:00:00,65.82,65.91,65.7,65.73,119866.0,60.1149,60.1971,60.0053,60.0327,119866.0
2020-10-01 14:10:00,65.73,65.79,65.71,65.74,23756.0,60.0327,60.0875,60.0144,60.0418,23756.0
2020-10-01 14:20:00,65.75,65.89,65.74,65.89,29529.0,60.0509,60.1788,60.0418,60.1788,29529.0
2020-10-01 14:30:00,65.9,66.0,65.9,65.98,33587.0,60.1879,60.2793,60.1879,60.261,33587.0
2020-10-01 14:40:00,65.99,65.99,65.95,65.98,14112.0,60.2701,60.2701,60.2336,60.261,14112.0
2020-10-01 14:50:00,65.98,66.03,65.97,65.98,16809.0,60.261,60.3067,60.2519,60.261,16809.0
2020-10-01 15:00:00,65.98,66.01,65.91,65.91,28032.0,60.261,60.2884,60.1971,60.1971,28032.0
2020-10-01 15:10:00,65.91,65.96,65.88,65.89,48825.0,60.1971,60.2427,60.1697,60.1788,48825.0
2020-10-01 15:20:00,65.87,65.89,65.78,65.8,110958.0,60.1605,60.1788,60.0783,60.0966,110958.0
2020-10-01 15:30:00,65.8,65.84,65.76,65.79,41229.0,60.0966,60.1331,60.0601,60.0875,41229.0
2020-10-01 15:40:00,65.8,65.85,65.76,65.84,55093.0,60.0966,60.1423,60.0601,60.1331,55093.0
2020-10-01 15:50:00,65.84,66.04,65.84,66.0,185260.0,60.1331,60.3158,60.1331,60.2793,185260.0
2020-10-02 09:30:00,64.78,65.49,64.6,65.46,236791.0,59.165,59.8135,59.0006,59.7861,236791.0
2020-10-02 09:40:00,65.46,65.5,65.38,65.47,234170.0,59.7861,59.8226,59.713,59.7952,234170.0
2020-10-02 09:50:00,65.48,65.48,65.25,65.44,226921.0,59.8043,59.8043,59.5943,59.7678,226921.0
2020-10-02 10:00:00,65.45,65.66,65.44,65.64,46434.0,59.7769,59.9687,59.7678,59.9505,46434.0
2020-10-02 10:10:00,65.65,65.68,65.47,65.51,91405.0,59.9596,59.987,59.7952,59.8317,91405.0
2020-10-02 10:20:00,65.51,65.58,65.4,65.51,54292.0,59.8317,59.8957,59.7313,59.8317,54292.0
2020-10-02 10:30:00,65.5,65.54,65.4,65.42,78949.0,59.8226,59.8591,59.7313,59.7495,78949.0
2020-10-02 10:40:00,65.41,65.44,65.36,65.43,21394.0,59.7404,59.7678,59.6948,59.7587,21394.0
2020-10-02 10:50:00,65.42,65.43,65.32,65.41,83881.0,59.7495,59.7587,59.6582,59.7404,83881.0
2020-10-02 11:00:00,65.38,65.44,65.31,65.38,75054.0,59.713,59.7678,59.6491,59.713,75054.0
2020-10-02 11:10:00,65.38,65.47,65.35,65.46,41025.0,59.713,59.7952,59.6856,59.7861,41025.0
2020-10-02 11:20:00,65.45,65.52,65.45,65.5,47148.0,59.7769,59.8409,59.7769,59.8226,47148.0
2020-10-02 11:30:00,65.5,65.51,65.3,65.32,160895.0,59.8226,59.8317,59.64,59.6582,160895.0
2020-10-02 11:40:00,65.32,65.37,65.28,65.37,77252.0,59.6582,59.7039,59.6217,59.7039,77252.0
2020-10-02 11:50:00,65.38,65.38,65.21,65.21,17168.0,59.713,59.713,59.5578,59.5578,17168.0
2020-10-02 12:00:00,65.19,65.28,65.12,65.25,70769.0,59.5395,59.6217,59.4756,59.5943,70769.0
2020-10-02 12:10:00,65.25,65.52,65.25,65.51,68194.0,59.5943,59.8409,59.5943,59.8317,68194.0
2020-10-02 12:20:00,65.52,65.58,65.43,65.47,28929.0,59.8409,59.8957,59.7587,59.7952,28929.0
2020-10-02 12:30:00,65.48,65.51,65.34,65.46,75617.0,59.8043,59.8317,59.6765,59.7861,75617.0
2020-10-02 12:40:00,65.46,65.49,65.4,65.45,50818.0,59.7861,59.8135,59.7313,59.7769,50818.0
2020-10-02 12:50:00,65.46,65.51,65.41,65.42,14038.0,59.7861,59.8317,59.7404,59.7495,14038.0
2020-10-02 13:00:00,65.43,65.47,65.34,65.38,39639.0,59.7587,59.7952,59.6765,59.713,39639.0
2020-10-02 13:10:00,65.38,65.42,65.29,65.33,28530.0,59.713,59.7495,59.6308,59.6674,28530.0
2020-10-02 13:20:00,65.32,65.34,65.3,65.31,49835.0,59.6582,59.6765,59.64,59.6491,49835.0
2020-10-02 13:30:00,65.31,65.33,65.26,65.29,74300.0,59.6491,59.6674,59.6034,59.6308,74300.0
2020-10-02 13:40:00,65.31,65.32,65.12,65.2,48743.0,59.6491,59.6582,59.4756,59.5486,48743.0
2020-10-02 13:50:00,65.22,65.31,65.2,65.28,15138.0,59.5669,59.6491,59.5486,59.6217,15138.0
2020-10-02 14:00:00,65.28,65.43,65.27,65.41,8906.0,59.6217,59.7587,59.6126,59.7404,8906.0
2020-10-02 14:10:00,65.41,65.43,65.38,65.42,15271.0,59.7404,59.7587,59.713,59.7495,15271.0
2020-10-02 14:20:00,65.42,65.44,65.39,65.41,10262.0,59.7495,59.7678,59.7221,59.7404,10262.0
2020-10-02 14:30:00,65.42,65.43,65.32,65.32,21086.0,59.7495,59.7587,59.6582,59.6582,21086.0
2020-10-02 14:40:00,65.32,65.35,65.28,65.3,33763.0,59.6582,59.6856,59.6217,59.64,33763.0
2020-10-02 14:50:00,65.3,65.37,65.26,65.3,32853.0,59.64,59.7039,59.6034,59.64,32853.0
2020-10-02 15:00:00,65.31,65.32,65.24,65.28,87704.0,59.6491,59.6582,59.5852,59.6217,87704.0
2020-10-02 15:10:00,65.28,65.34,65.18,65.26,129173.0,59.6217,59.6765,59.5304,59.6034,129173.0
2020-10-02 15:20:00,65.25,65.33,65.24,65.31,40113.0,59.5943,59.6674,59.5852,59.6491,40113.0
2020-10-02 15:30:00,65.31,65.39,65.31,65.36,47268.0,59.6491,59.7221,59.6491,59.6948,47268.0
2020-10-02 15:40:00,65.36,65.37,65.31,65.34,86933.0,59.6948,59.7039,59.6491,59.6765,86933.0
2020-10-02 15:50:00,65.35,65.35,65.19,65.2,212048.0,59.6856,59.6856,59.5395,59.5486,212048.0
2020-10-05 09:30:00,66.03,66.28,66.03,66.28,287551.0,60.3067,60.535,60.3067,60.535,287551.0
2020-10-05 09:40:00,66.28,66.3,66.18,66.19,98470.0,60.535,60.5533,60.4437,60.4528,98470.0
2020-10-05 09:50:00,66.19,66.27,66.18,66.26,94403.0,60.4528,60.5259,60.4437,60.5167,94403.0
2020-10-05 10:00:00,66.28,66.38,66.28,66.37,116057.0,60.535,60.6263,60.535,60.6172,116057.0
2020-10-05 10:10:00,66.37,66.44,66.32,66.41,108198.0,60.6172,60.6811,60.5715,60.6537,108198.0
2020-10-05 10:20:00,66.4,66.44,66.37,66.4,67194.0,60.6446,60.6811,60.6172,60.6446,67194.0
2020-10-05 10:30:00,66.4,66.51,66.39,66.39,54072.0,60.6446,60.7451,60.6355,60.6355,54072.0
2020-10-05 10:40:00,66.39,66.49,66.39,66.48,33219.0,60.6355,60.7268,60.6355,60.7177,33219.0
2020-10-05 10:50:00,66.47,66.52,66.45,66.52,198315.0,60.7085,60.7542,60.6903,60.7542,198315.0
2020-10-05 11:00:00,66.52,66.58,66.48,66.5,69339.0,60.7542,60.809,60.7177,60.7359,69339.0
2020-10-05 11:10:00,66.5,66.51,66.46,66.5,33348.0,60.7359,60.7451,60.6994,60.7359,33348.0
2020-10-05 11:20:00,66.5,66.54,66.48,66.52,41083.0,60.7359,60.7725,60.7177,60.7542,41083.0
2020-10-05 11:30:00,66.51,66.51,66.42,66.43,99326.0,60.7451,60.7451,60.6629,60.672,99326.0
2020-10-05 11:40:00,66.42,66.45,66.37,66.41,102613.0,60.6629,60.6903,60.6172,60.6537,102613.0
2020-10-05 11:50:00,66.4,66.41,66.37,66.41,16620.0,60.6446,60.6537,60.6172,60.6537,16620.0
2020-10-05 12:00:00,66.41,66.41,66.36,66.37,36492.0,60.6537,60.6537,60.6081,60.6172,36492.0
2020-10-05 12:10:00,66.37,66.39,66.35,66.36,15211.0,60.6172,60.6355,60.5989,60.6081,15211.0
2020-10-05 12:20:00,66.36,66.36,66.35,66.35,6577.0,60.6081,60.6081,60.5989,60.5989,6577.0
2020-10-05 12:30:00,66.35,66.39,66.34,66.38,29188.0,60.5989,60.6355,60.5898,60.6263,29188.0
2020-10-05 12:40:00,66.38,66.4,66.36,66.39,43335.0,60.6263,60.6446,60.6081,60.6355,43335.0
2020-10-05 12:50:00,66.39,66.41,66.38,66.4,21927.0,60.6355,60.6537,60.6263,60.6446,21927.0
2020-10-05 13:00:00,66.4,66.41,66.37,66.38,23426.0,60.6446,60.6537,60.6172,60.6263,23426.0
2020-10-05 13:10:00,66.39,66.41,66.38,66.38,12486.0,60.6355,60.6537,60.6263,60.6263,12486.0
2020-10-05 13:20:00,66.38,66.38,66.36,66.38,7603.0,60.6263,60.6263,60.6081,60.6263,7603.0
2020-10-05 13:30:00,66.38,66.4,66.33,66.34,26478.0,60.6263,60.6446,60.5807,60.5898,26478.0
2020-10-05 13:40:00,66.35,66.36,66.27,66.28,34144.0,60.5989,60.6081,60.5259,60.535,34144.0
2020-10-05 13:50:00,66.29,66.31,66.25,66.27,45840.0,60.5441,60.5624,60.5076,60.5259,45840.0
2020-10-05 14:00:00,66.27,66.31,66.23,66.31,41287.0,60.5259,60.5624,60.4893,60.5624,41287.0
2020-10-05 14:10:00,66.3,66.32,66.28,66.32,19433.0,60.5533,60.5715,60.535,60.5715,19433.0
2020-10-05 14:20:00,66.31,66.32,66.26,66.28,17274.0,60.5624,60.5715,60.5167,60.535,17274.0
2020-10-05 14:30:00,66.28,66.31,66.28,66.3,9343.0,60.535,60.5624,60.535,60.5533,9343.0
2020-10-05 14:40:00,66.29,66.34,66.29,66.32,22307.0,60.5441,60.5898,60.5441,60.5715,22307.0
2020-10-05 14:50:00,66.31,66.41,66.31,66.41,12906.0,60.5624,60.6537,60.5624,60.6537,12906.0
2020-10-05 15:00:00,66.4,66.48,66.35,66.48,86168.0,60.6446,60.7177,60.5989,60.7177,86168.0
2020-10-05 15:10:00,66.48,66.59,66.48,66.59,99552.0,60.7177,60.8181,60.7177,60.8181,99552.0
2020-10-05 15:20:00,66.59,66.63,66.57,66.61,46751.0,60.8181,60.8547,60.7999,60.8364,46751.0
2020-10-05 15:30:00,66.62,66.64,66.58,66.6,52773.0,60.8455,60.8638,60.809,60.8273,52773.0
2020-10-05 15:40:00,66.61,66.62,66.52,66.59,338736.0,60.8364,60.8455,60.7542,60.8181,338736.0
2020-10-05 15:50:00,66.58,66.67,66.55,66.63,214269.0,60.809,60.8912,60.7816,60.8547,214269.0
2020-10-06 09:30:00,66.23,66.31,66.18,66.2,261637.0,60.4893,60.5624,60.4437,60.4619,261637.0
2020-10-06 09:40:00,66.2,66.24,66.04,66.08,108945.0,60.4619,60.4985,60.3158,60.3523,108945.0
2020-10-06 09:50:00,66.07,66.17,66.05,66.17,185440.0,60.3432,60.4345,60.3249,60.4345,185440.0
2020-10-06 10:00:00,66.17,66.28,66.17,66.26,127385.0,60.4345,60.535,60.4345,60.5167,127385.0
2020-10-06 10:10:00,66.27,66.33,66.27,66.33,56788.0,60.5259,60.5807,60.5259,60.5807,56788.0
2020-10-06 10:20:00,66.34,66.36,66.3,66.33,78640.0,60.5898,60.6081,60.5533,60.5807,78640.0
2020-10-06 10:30:00,66.33,66.35,66.29,66.31,51875.0,60.5807,60.5989,60.5441,60.5624,51875.0
2020-10-06 10:40:00,66.31,66.36,66.12,66.21,68715.0,60.5624,60.6081,60.3889,60.4711,68715.0
2020-10-06 10:50:00,66.22,66.24,66.13,66.16,69047.0,60.4802,60.4985,60.398,60.4254,69047.0
2020-10-06 11:00:00,66.16,66.29,66.16,66.28,177882.0,60.4254,60.5441,60.4254,60.535,177882.0
2020-10-06 11:10:00,66.29,66.3,66.23,66.25,168785.0,60.5441,60.5533,60.4893,60.5076,168785.0
2020-10-06 11:20:00,66.25,66.27,66.16,66.21,161453.0,60.5076,60.5259,60.4254,60.4711,161453.0
2020-10-06 11:30:00,66.21,66.32,66.16,66.3,81476.0,60.4711,60.5715,60.4254,60.5533,81476.0
2020-10-06 11:40:00,66.29,66.32,66.21,66.22,61566.0,60.5441,60.5715,60.4711,60.4802,61566.0
2020-10-06 11:50:00,66.22,66.22,66.16,66.17,62392.0,60.4802,60.4802,60.4254,60.4345,62392.0
2020-10-06 12:00:00,66.18,66.22,66.18,66.2,51229.0,60.4437,60.4802,60.4437,60.4619,51229.0
2020-10-06 12:10:00,66.19,66.2,66.15,66.19,63823.0,60.4528,60.4619,60.4163,60.4528,63823.0
2020-10-06 12:20:00,66.19,66.23,66.18,66.2,66768.0,60.4528,60.4893,60.4437,60.4619,66768.0
2020-10-06 12:30:00,66.2,66.24,66.13,66.19,117512.0,60.4619,60.4985,60.398,60.4528,117512.0
2020-10-06 12:40:00,66.19,66.33,66.18,66.33,28006.0,60.4528,60.5807,60.4437,60.5807,28006.0
2020-10-06 12:50:00,66.33,66.36,66.32,66.34,18284.0,60.5807,60.6081,60.5715,60.5898,18284.0
2020-10-06 13:00:00,66.35,66.38,66.33,66.38,43761.0,60.5989,60.6263,60.5807,60.6263,43761.0
2020-10-06 13:10:00,66.38,66.4,66.37,66.38,21795.0,60.6263,60.6446,60.6172,60.6263,21795.0
2020-10-06 13:20:00,66.38,66.45,66.35,66.43,261126.0,60.6263,60.6903,60.5989,60.672,261126.0
2020-10-06 13:30:00,66.43,66.43,66.38,66.4,19986.0,60.672,60.672,60.6263,60.6446,19986.0
2020-10-06 13:40:00,66.39,66.42,66.33,66.37,42087.0,60.6355,60.6629,60.5807,60.6172,42087.0
2020-10-06 13:50:00,66.37,66.42,66.33,66.41,46502.0,60.6172,60.6629,60.5807,60.6537,46502.0
2020-10-06 14:00:00,66.41,66.47,66.41,66.43,58255.0,60.6537,60.7085,60.6537,60.672,58255.0
2020-10-06 14:10:00,66.42,66.48,66.41,66.44,52662.0,60.6629,60.7177,60.6537,60.6811,52662.0
2020-10-06 14:20:00,66.44,66.48,66.43,66.45,17178.0,60.6811,60.7177,60.672,60.6903,17178.0
2020-10-06 14:30:00,66.46,66.55,66.46,66.52,25205.0,60.6994,60.7816,60.6994,60.7542,25205.0
2020-10-06 14:40:00,66.52,66.57,66.27,66.29,82432.0,60.7542,60.7999,60.5259,60.5441,82432.0
2020-10-06 14:50:00,66.28,66.28,65.79,65.97,343378.0,60.535,60.535,60.0875,60.2519,343378.0
2020-10-06 15:00:00,65.95,66.03,65.69,65.84,182156.0,60.2336,60.3067,59.9961,60.1331,182156.0
2020-10-06 15:10:00,65.84,65.94,65.79,65.82,57556.0,60.1331,60.2245,60.0875,60.1149,57556.0
2020-10-06 15:20:00,65.83,65.97,65.81,65.96,76897.0,60.124,60.2519,60.1057,60.2427,76897.0
2020-10-06 15:30:00,65.96,66.05,65.91,65.92,63005.0,60.2427,60.3249,60.1971,60.2062,63005.0
2020-10-06 15:40:00,65.92,65.94,65.77,65.77,130683.0,60.2062,60.2245,60.0692,60.0692,130683.0
2020-10-06 15:50:00,65.78,65.85,65.71,65.81,185012.0,60.0783,60.1423,60.0144,60.1057,185012.0
2020-10-07 09:30:00,67.0,67.19,66.97,67.09,144333.0,61.1926,61.3661,61.1652,61.2748,144333.0
2020-10-07 09:40:00,67.08,67.14,67.06,67.13,147497.0,61.2657,61.3205,61.2474,61.3113,147497.0
2020-10-07 09:50:00,67.14,67.21,67.12,67.12,173244.0,61.3205,61.3844,61.3022,61.3022,173244.0
2020-10-07 10:00:00,67.12,67.13,67.02,67.1,168202.0,61.3022,61.3113,61.2109,61.2839,168202.0
2020-10-07 10:10:00,67.1,67.1,66.95,67.1,180693.0,61.2839,61.2839,61.1469,61.2839,180693.0
2020-10-07 10:20:00,67.09,67.16,67.07,67.15,114768.0,61.2748,61.3387,61.2565,61.3296,114768.0
2020-10-07 10:30:00,67.14,67.22,67.1,67.11,78484.0,61.3205,61.3935,61.2839,61.2931,78484.0
2020-10-07 10:40:00,67.12,67.16,67.08,67.16,19286.0,61.3022,61.3387,61.2657,61.3387,19286.0
2020-10-07 10:50:00,67.15,67.21,67.15,67.2,58623.0,61.3296,61.3844,61.3296,61.3753,58623.0
2020-10-07 11:00:00,67.2,67.26,67.19,67.26,62862.0,61.3753,61.4301,61.3661,61.4301,62862.0
2020-10-07 11:10:00,67.27,67.28,67.22,67.28,72224.0,61.4392,61.4483,61.3935,61.4483,72224.0
2020-10-07 11:20:00,67.27,67.29,67.23,67.28,74031.0,61.4392,61.4575,61.4027,61.4483,74031.0
2020-10-07 11:30:00,67.28,67.33,67.26,67.31,243395.0,61.4483,61.494,61.4301,61.4757,243395.0
2020-10-07 11:40:00,67.3,67.33,67.29,67.3,120083.0,61.4666,61.494,61.4575,61.4666,120083.0
2020-10-07 11:50:00,67.31,67.32,67.29,67.3,32837.0,61.4757,61.4849,61.4575,61.4666,32837.0
2020-10-07 12:00:00,67.31,67.35,67.3,67.33,55995.0,61.4757,61.5123,61.4666,61.494,55995.0
2020-10-07 12:10:00,67.33,67.36,67.32,67.36,45198.0,61.494,61.5214,61.4849,61.5214,45198.0
2020-10-07 12:20:00,67.36,67.36,67.04,67.09,142925.0,61.5214,61.5214,61.2291,61.2748,142925.0
2020-10-07 12:30:00,67.09,67.23,67.05,67.2,126034.0,61.2748,61.4027,61.2383,61.3753,126034.0
2020-10-07 12:40:00,67.2,67.24,67.16,67.2,38549.0,61.3753,61.4118,61.3387,61.3753,38549.0
2020-10-07 12:50:00,67.19,67.19,67.14,67.18,63441.0,61.3661,61.3661,61.3205,61.357,63441.0
2020-10-07 13:00:00,67.17,67.25,67.16,67.23,16337.0,61.3479,61.4209,61.3387,61.4027,16337.0
2020-10-07 13:10:00,67.24,67.29,67.22,67.29,18933.0,61.4118,61.4575,61.3935,61.4575,18933.0
2020-10-07 13:20:00,67.29,67.34,67.28,67.31,55867.0,61.4575,61.5031,61.4483,61.4757,55867.0
2020-10-07 13:30:00,67.31,67.33,67.28,67.31,49686.0,61.4757,61.494,61.4483,61.4757,49686.0
2020-10-07 13:40:00,67.31,67.37,67.3,67.34,33006.0,61.4757,61.5305,61.4666,61.5031,33006.0
2020-10-07 13:50:00,67.35,67.47,67.35,67.43,127561.0,61.5123,61.6219,61.5123,61.5853,127561.0
2020-10-07 14:00:00,67.42,67.45,67.36,67.39,30163.0,61.5762,61.6036,61.5214,61.5488,30163.0
2020-10-07 14:10:00,67.39,67.46,67.39,67.46,42771.0,61.5488,61.6127,61.5488,61.6127,42771.0
2020-10-07 14:20:00,67.45,67.49,67.4,67.4,49263.0,61.6036,61.6401,61.5579,61.5579,49263.0
2020-10-07 14:30:00,67.41,67.43,67.38,67.39,52465.0,61.5671,61.5853,61.5397,61.5488,52465.0
2020-10-07 14:40:00,67.39,67.42,67.33,67.42,75105.0,61.5488,61.5762,61.494,61.5762,75105.0
2020-10-07 14:50:00,67.42,67.45,67.4,67.44,63872.0,61.5762,61.6036,61.5579,61.5945,63872.0
2020-10-07 15:00:00,67.45,67.47,67.43,67.44,56332.0,61.6036,61.6219,61.5853,61.5945,56332.0
2020-10-07 15:10:00,67.44,67.46,67.43,67.44,29146.0,61.5945,61.6127,61.5853,61.5945,29146.0
2020-10-07 15:20:00,67.44,67.45,67.41,67.42,43129.0,61.5945,61.6036,61.5671,61.5762,43129.0
2020-10-07 15:30:00,67.42,67.44,67.4,67.42,105805.0,61.5762,61.5945,61.5579,61.5762,105805.0
2020-10-07 15:40:00,67.43,67.44,67.36,67.38,68739.0,61.5853,61.5945,61.5214,61.5397,68739.0
2020-10-07 15:50:00,67.39,67.44,67.36,67.36,201057.0,61.5488,61.5945,61.5214,61.5214,201057.0
2020-10-08 09:30:00,67.47,67.5,67.3,67.38,243288.0,61.6219,61.6493,61.4666,61.5397,243288.0
2020-10-08 09:40:00,67.39,67.44,67.36,67.37,71817.0,61.5488,61.5945,61.5214,61.5305,71817.0
2020-10-08 09:50:00,67.37,67.49,67.36,67.47,158986.0,61.5305,61.6401,61.5214,61.6219,158986.0
2020-10-08 10:00:00,67.47,67.49,67.3,67.41,174252.0,61.6219,61.6401,61.4666,61.5671,174252.0
2020-10-08 10:10:00,67.42,67.5,67.41,67.48,154264.0,61.5762,61.6493,61.5671,61.631,154264.0
2020-10-08 10:20:00,67.48,67.52,67.39,67.42,151279.0,61.631,61.6675,61.5488,61.5762,151279.0
2020-10-08 10:30:00,67.43,67.56,67.42,67.51,143865.0,61.5853,61.7041,61.5762,61.6584,143865.0
2020-10-08 10:40:00,67.51,67.52,67.42,67.51,88030.0,61.6584,61.6675,61.5762,61.6584,88030.0
2020-10-08 10:50:00,67.52,67.55,67.45,67.5,92679.0,61.6675,61.6949,61.6036,61.6493,92679.0
2020-10-08 11:00:00,67.51,67.54,67.47,67.54,136545.0,61.6584,61.6858,61.6219,61.6858,136545.0
2020-10-08 11:10:00,67.54,67.56,67.48,67.49,93643.0,61.6858,61.7041,61.631,61.6401,93643.0
2020-10-08 11:20:00,67.49,67.51,67.39,67.43,161713.0,61.6401,61.6584,61.5488,61.5853,161713.0
2020-10-08 11:30:00,67.42,67.5,67.32,67.48,128081.0,61.5762,61.6493,61.4849,61.631,128081.0
2020-10-08 11:40:00,67.48,67.54,67.48,67.53,111722.0,61.631,61.6858,61.631,61.6767,111722.0
2020-10-08 11:50:00,67.53,67.54,67.48,67.51,61014.0,61.6767,61.6858,61.631,61.6584,61014.0
2020-10-08 12:00:00,67.53,67.64,67.52,67.63,107675.0,61.6767,61.7771,61.6675,61.768,107675.0
2020-10-08 12:10:00,67.62,67.64,67.6,67.64,53747.0,61.7589,61.7771,61.7406,61.7771,53747.0
2020-10-08 12:20:00,67.64,67.7,67.63,67.7,58154.0,61.7771,61.8319,61.768,61.8319,58154.0
2020-10-08 12:30:00,67.69,67.74,67.69,67.73,51358.0,61.8228,61.8685,61.8228,61.8593,51358.0
2020-10-08 12:40:00,67.73,67.76,67.73,67.74,44129.0,61.8593,61.8867,61.8593,61.8685,44129.0
2020-10-08 12:50:00,67.75,67.78,67.7,67.73,54759.0,61.8776,61.905,61.8319,61.8593,54759.0
2020-10-08 13:00:00,67.73,67.74,67.7,67.73,34595.0,61.8593,61.8685,61.8319,61.8593,34595.0
2020-10-08 13:10:00,67.73,67.73,67.68,67.71,36927.0,61.8593,61.8593,61.8137,61.8411,36927.0
2020-10-08 13:20:00,67.7,67.71,67.66,67.69,21746.0,61.8319,61.8411,61.7954,61.8228,21746.0
2020-10-08 13:30:00,67.68,67.7,67.68,67.7,24279.0,61.8137,61.8319,61.8137,61.8319,24279.0
2020-10-08 13:40:00,67.7,67.71,67.69,67.7,37095.0,61.8319,61.8411,61.8228,61.8319,37095.0
2020-10-08 13:50:00,67.72,67.75,67.71,67.71,42602.0,61.8502,61.8776,61.8411,61.8411,42602.0
2020-10-08 14:00:00,67.72,67.77,67.72,67.77,57558.0,61.8502,61.8959,61.8502,61.8959,57558.0
2020-10-08 14:10:00,67.77,67.8,67.77,67.78,27189.0,61.8959,61.9233,61.8959,61.905,27189.0
2020-10-08 14:20:00,67.79,67.82,67.78,67.8,45219.0,61.9141,61.9415,61.905,61.9233,45219.0
2020-10-08 14:30:00,67.81,67.82,67.77,67.78,40143.0,61.9324,61.9415,61.8959,61.905,40143.0
2020-10-08 14:40:00,67.78,67.79,67.74,67.76,43310.0,61.905,61.9141,61.8685,61.8867,43310.0
2020-10-08 14:50:00,67.76,67.76,67.7,67.71,27810.0,61.8867,61.8867,61.8319,61.8411,27810.0
2020-10-08 15:00:00,67.71,67.72,67.63,67.66,52233.0,61.8411,61.8502,61.768,61.7954,52233.0
2020-10-08 15:10:00,67.67,67.71,67.65,67.67,40819.0,61.8045,61.8411,61.7863,61.8045,40819.0
2020-10-08 15:20:00,67.66,67.69,67.65,67.67,46614.0,61.7954,61.8228,61.7863,61.8045,46614.0
2020-10-08 15:30:00,67.67,67.67,67.64,67.66,57732.0,61.8045,61.8045,61.7771,61.7954,57732.0
2020-10-08 15:40:00,67.66,67.68,67.62,67.63,86589.0,61.7954,61.8137,61.7589,61.768,86589.0
2020-10-08 15:50:00,67.62,67.74,67.61,67.71,258897.0,61.7589,61.8685,61.7497,61.8411,258897.0
2020-10-09 09:30:00,68.34,68.36,68.11,68.13,260858.0,62.4165,62.4347,62.2064,62.2247,260858.0
2020-10-09 09:40:00,68.13,68.13,68.01,68.1,176096.0,62.2247,62.2247,62.1151,62.1973,176096.0
2020-10-09 09:50:00,68.11,68.2,68.05,68.18,79109.0,62.2064,62.2886,62.1516,62.2703,79109.0
2020-10-09 10:00:00,68.18,68.31,68.18,68.28,92070.0,62.2703,62.3891,62.2703,62.3617,92070.0
2020-10-09 10:10:00,68.28,68.29,68.19,68.24,83183.0,62.3617,62.3708,62.2795,62.3251,83183.0
2020-10-09 10:20:00,68.23,68.24,68.17,68.22,92577.0,62.316,62.3251,62.2612,62.3069,92577.0
2020-10-09 10:30:00,68.22,68.4,68.21,68.4,120148.0,62.3069,62.4713,62.2977,62.4713,120148.0
2020-10-09 10:40:00,68.4,68.4,68.32,68.38,61019.0,62.4713,62.4713,62.3982,62.453,61019.0
2020-10-09 10:50:00,68.37,68.37,68.29,68.35,40742.0,62.4439,62.4439,62.3708,62.4256,40742.0
2020-10-09 11:00:00,68.34,68.45,68.34,68.43,84228.0,62.4165,62.5169,62.4165,62.4986,84228.0
2020-10-09 11:10:00,68.43,68.49,68.41,68.42,21092.0,62.4986,62.5534,62.4804,62.4895,21092.0
2020-10-09 11:20:00,68.42,68.43,68.35,68.38,16017.0,62.4895,62.4986,62.4256,62.453,16017.0
2020-10-09 11:30:00,68.38,68.41,68.35,68.4,50838.0,62.453,62.4804,62.4256,62.4713,50838.0
2020-10-09 11:40:00,68.39,68.45,68.33,68.44,58236.0,62.4621,62.5169,62.4073,62.5078,58236.0
2020-10-09 11:50:00,68.46,68.49,68.39,68.47,82517.0,62.526,62.5534,62.4621,62.5352,82517.0
2020-10-09 12:00:00,68.47,68.49,68.4,68.41,50907.0,62.5352,62.5534,62.4713,62.4804,50907.0
2020-10-09 12:10:00,68.4,68.41,68.37,68.38,20200.0,62.4713,62.4804,62.4439,62.453,20200.0
2020-10-09 12:20:00,68.39,68.46,68.35,68.4,68895.0,62.4621,62.526,62.4256,62.4713,68895.0
2020-10-09 12:30:00,68.39,68.4,68.35,68.39,27242.0,62.4621,62.4713,62.4256,62.4621,27242.0
2020-10-09 12:40:00,68.39,68.4,68.35,68.38,38311.0,62.4621,62.4713,62.4256,62.453,38311.0
2020-10-09 12:50:00,68.38,68.4,68.33,68.36,29616.0,62.453,62.4713,62.4073,62.4347,29616.0
2020-10-09 13:00:00,68.36,68.39,68.36,68.38,24692.0,62.4347,62.4621,62.4347,62.453,24692.0
2020-10-09 13:10:00,68.38,68.38,68.34,68.35,16931.0,62.453,62.453,62.4165,62.4256,16931.0
2020-10-09 13:20:00,68.35,68.35,68.31,68.33,20689.0,62.4256,62.4256,62.3891,62.4073,20689.0
2020-10-09 13:30:00,68.32,68.32,68.29,68.3,21116.0,62.3982,62.3982,62.3708,62.3799,21116.0
2020-10-09 13:40:00,68.3,68.35,68.3,68.34,29658.0,62.3799,62.4256,62.3799,62.4165,29658.0
2020-10-09 13:50:00,68.33,68.34,68.3,68.33,46577.0,62.4073,62.4165,62.3799,62.4073,46577.0
2020-10-09 14:00:00,68.32,68.33,68.31,68.31,20295.0,62.3982,62.4073,62.3891,62.3891,20295.0
2020-10-09 14:10:00,68.31,68.32,68.28,68.3,39563.0,62.3891,62.3982,62.3617,62.3799,39563.0
2020-10-09 14:20:00,68.3,68.3,68.24,68.28,30772.0,62.3799,62.3799,62.3251,62.3617,30772.0
2020-10-09 14:30:00,68.27,68.29,68.18,68.24,97128.0,62.3525,62.3708,62.2703,62.3251,97128.0
2020-10-09 14:40:00,68.23,68.31,68.2,68.28,22593.0,62.316,62.3891,62.2886,62.3617,22593.0
2020-10-09 14:50:00,68.27,68.27,68.22,68.23,24573.0,62.3525,62.3525,62.3069,62.316,24573.0
2020-10-09 15:00:00,68.23,68.26,68.21,68.26,31546.0,62.316,62.3434,62.2977,62.3434,31546.0
2020-10-09 15:10:00,68.25,68.26,68.24,68.24,16634.0,62.3343,62.3434,62.3251,62.3251,16634.0
2020-10-09 15:20:00,68.25,68.28,68.24,68.27,34206.0,62.3343,62.3617,62.3251,62.3525,34206.0
2020-10-09 15:30:00,68.26,68.26,68.23,68.25,58291.0,62.3434,62.3434,62.316,62.3343,58291.0
2020-10-09 15:40:00,68.25,68.26,68.22,68.25,70811.0,62.3343,62.3434,62.3069,62.3343,70811.0
2020-10-09 15:50:00,68.25,68.34,68.23,68.33,263861.0,62.3343,62.4165,62.316,62.4073,263861.0
2020-10-12 09:30:00,67.87,68.01,67.72,67.81,343492.0,61.9872,62.1151,61.8502,61.9324,343492.0
2020-10-12 09:40:00,67.82,67.83,67.74,67.77,257957.0,61.9415,61.9507,61.8685,61.8959,257957.0
2020-10-12 09:50:00,67.78,67.84,67.73,67.84,213165.0,61.905,61.9598,61.8593,61.9598,213165.0
2020-10-12 10:00:00,67.84,67.89,67.78,67.81,217608.0,61.9598,62.0055,61.905,61.9324,217608.0
2020-10-12 10:10:00,67.81,67.86,67.78,67.86,200379.0,61.9324,61.9781,61.905,61.9781,200379.0
2020-10-12 10:20:00,67.86,67.88,67.82,67.85,101645.0,61.9781,61.9963,61.9415,61.9689,101645.0
2020-10-12 10:30:00,67.85,67.88,67.83,67.88,107853.0,61.9689,61.9963,61.9507,61.9963,107853.0
2020-10-12 10:40:00,67.88,67.95,67.87,67.92,97854.0,61.9963,62.0603,61.9872,62.0329,97854.0
2020-10-12 10:50:00,67.92,68.02,67.91,67.98,156997.0,62.0329,62.1242,62.0237,62.0877,156997.0
2020-10-12 11:00:00,68.0,68.09,67.99,68.09,100567.0,62.1059,62.1881,62.0968,62.1881,100567.0
2020-10-12 11:10:00,68.08,68.1,67.99,68.03,155501.0,62.179,62.1973,62.0968,62.1333,155501.0
2020-10-12 11:20:00,68.03,68.06,67.94,67.95,78468.0,62.1333,62.1607,62.0511,62.0603,78468.0
2020-10-12 11:30:00,67.95,67.98,67.86,67.87,260736.0,62.0603,62.0877,61.9781,61.9872,260736.0
2020-10-12 11:40:00,67.87,67.96,67.86,67.88,80105.0,61.9872,62.0694,61.9781,61.9963,80105.0
2020-10-12 11:50:00,67.88,67.93,67.87,67.91,50264.0,61.9963,62.042,61.9872,62.0237,50264.0
2020-10-12 12:00:00,67.91,67.99,67.9,67.99,46781.0,62.0237,62.0968,62.0146,62.0968,46781.0
2020-10-12 12:10:00,67.98,68.02,67.97,68.01,34946.0,62.0877,62.1242,62.0785,62.1151,34946.0
2020-10-12 12:20:00,68.02,68.16,68.02,68.13,63492.0,62.1242,62.2521,62.1242,62.2247,63492.0
2020-10-12 12:30:00,68.12,68.16,68.11,68.12,29579.0,62.2155,62.2521,62.2064,62.2155,29579.0
2020-10-12 12:40:00,68.12,68.14,68.1,68.12,36324.0,62.2155,62.2338,62.1973,62.2155,36324.0
2020-10-12 12:50:00,68.12,68.13,68.06,68.06,24566.0,62.2155,62.2247,62.1607,62.1607,24566.0
2020-10-12 13:00:00,68.07,68.09,68.04,68.05,32469.0,62.1699,62.1881,62.1425,62.1516,32469.0
2020-10-12 13:10:00,68.05,68.1,68.01,68.09,58469.0,62.1516,62.1973,62.1151,62.1881,58469.0
2020-10-12 13:20:00,68.09,68.13,68.08,68.09,29688.0,62.1881,62.2247,62.179,62.1881,29688.0
2020-10-12 13:30:00,68.09,68.11,68.04,68.06,28939.0,62.1881,62.2064,62.1425,62.1607,28939.0
2020-10-12 13:40:00,68.06,68.06,67.99,68.0,57583.0,62.1607,62.1607,62.0968,62.1059,57583.0
2020-10-12 13:50:00,68.01,68.05,68.0,68.04,23236.0,62.1151,62.1516,62.1059,62.1425,23236.0
2020-10-12 14:00:00,68.04,68.08,68.02,68.05,38400.0,62.1425,62.179,62.1242,62.1516,38400.0
2020-10-12 14:10:00,68.06,68.06,68.02,68.03,24042.0,62.1607,62.1607,62.1242,62.1333,24042.0
2020-10-12 14:20:00,68.03,68.06,68.02,68.06,26296.0,62.1333,62.1607,62.1242,62.1607,26296.0
2020-10-12 14:30:00,68.06,68.07,68.0,68.02,60953.0,62.1607,62.1699,62.1059,62.1242,60953.0
2020-10-12 14:40:00,68.03,68.03,67.99,68.01,28647.0,62.1333,62.1333,62.0968,62.1151,28647.0
2020-10-12 14:50:00,68.01,68.03,67.99,68.0,30188.0,62.1151,62.1333,62.0968,62.1059,30188.0
2020-10-12 15:00:00,68.0,68.05,67.98,68.0,36948.0,62.1059,62.1516,62.0877,62.1059,36948.0
2020-10-12 15:10:00,68.0,68.01,67.96,67.97,27463.0,62.1059,62.1151,62.0694,62.0785,27463.0
2020-10-12 15:20:00,67.98,68.02,67.98,68.01,27983.0,62.0877,62.1242,62.0877,62.1151,27983.0
2020-10-12 15:30:00,68.01,68.01,67.96,67.96,39528.0,62.1151,62.1151,62.0694,62.0694,39528.0
2020-10-12 15:40:00,67.97,68.0,67.94,67.95,78444.0,62.0785,62.1059,62.0511,62.0603,78444.0
2020-10-12 15:50:00,67.95,68.03,67.93,67.98,211659.0,62.0603,62.1333,62.042,62.0877,211659.0
2020-10-13 09:30:00,67.69,67.73,67.53,67.54,230345.0,61.8228,61.8593,61.6767,61.6858,230345.0
2020-10-13 09:40:00,67.54,67.55,67.41,67.52,243125.0,61.6858,61.6949,61.5671,61.6675,243125.0
2020-10-13 09:50:00,67.52,67.55,67.43,67.53,94523.0,61.6675,61.6949,61.5853,61.6767,94523.0
2020-10-13 10:00:00,67.53,67.53,67.33,67.4,208148.0,61.6767,61.6767,61.494,61.5579,208148.0
2020-10-13 10:10:00,67.39,67.43,67.28,67.41,189449.0,61.5488,61.5853,61.4483,61.5671,189449.0
2020-10-13 10:20:00,67.41,67.53,67.4,67.49,126376.0,61.5671,61.6767,61.5579,61.6401,126376.0
2020-10-13 10:30:00,67.49,67.51,67.34,67.38,140445.0,61.6401,61.6584,61.5031,61.5397,140445.0
2020-10-13 10:40:00,67.38,67.39,67.28,67.3,58183.0,61.5397,61.5488,61.4483,61.4666,58183.0
2020-10-13 10:50:00,67.3,67.44,67.3,67.43,48387.0,61.4666,61.5945,61.4666,61.5853,48387.0
2020-10-13 11:00:00,67.43,67.45,67.4,67.45,38733.0,61.5853,61.6036,61.5579,61.6036,38733.0
2020-10-13 11:10:00,67.44,67.48,67.42,67.47,178654.0,61.5945,61.631,61.5762,61.6219,178654.0
2020-10-13 11:20:00,67.48,67.52,67.45,67.45,43994.0,61.631,61.6675,61.6036,61.6036,43994.0
2020-10-13 11:30:00,67.45,67.51,67.44,67.48,46461.0,61.6036,61.6584,61.5945,61.631,46461.0
2020-10-13 11:40:00,67.49,67.5,67.41,67.44,52624.0,61.6401,61.6493,61.5671,61.5945,52624.0
2020-10-13 11:50:00,67.44,67.48,67.44,67.46,6012.0,61.5945,61.631,61.5945,61.6127,6012.0
2020-10-13 12:00:00,67.46,67.48,67.44,67.46,24894.0,61.6127,61.631,61.5945,61.6127,24894.0
2020-10-13 12:10:00,67.46,67.47,67.39,67.42,39221.0,61.6127,61.6219,61.5488,61.5762,39221.0
2020-10-13 12:20:00,67.41,67.48,67.39,67.47,16989.0,61.5671,61.631,61.5488,61.6219,16989.0
2020-10-13 12:30:00,67.46,67.46,67.39,67.39,16401.0,61.6127,61.6127,61.5488,61.5488,16401.0
2020-10-13 12:40:00,67.4,67.43,67.39,67.43,20876.0,61.5579,61.5853,61.5488,61.5853,20876.0
2020-10-13 12:50:00,67.43,67.44,67.41,67.44,27814.0,61.5853,61.5945,61.5671,61.5945,27814.0
2020-10-13 13:00:00,67.44,67.46,67.29,67.3,55068.0,61.5945,61.6127,61.4575,61.4666,55068.0
2020-10-13 13:10:00,67.3,67.44,67.3,67.43,57885.0,61.4666,61.5945,61.4666,61.5853,57885.0
2020-10-13 13:20:00,67.43,67.44,67.35,67.37,24042.0,61.5853,61.5945,61.5123,61.5305,24042.0
2020-10-13 13:30:00,67.37,67.41,67.36,67.38,23396.0,61.5305,61.5671,61.5214,61.5397,23396.0
2020-10-13 13:40:00,67.39,67.4,67.34,67.39,19747.0,61.5488,61.5579,61.5031,61.5488,19747.0
2020-10-13 13:50:00,67.4,67.4,67.25,67.28,28023.0,61.5579,61.5579,61.4209,61.4483,28023.0
2020-10-13 14:00:00,67.28,67.29,67.23,67.26,32042.0,61.4483,61.4575,61.4027,61.4301,32042.0
2020-10-13 14:10:00,67.25,67.33,67.24,67.31,40545.0,61.4209,61.494,61.4118,61.4757,40545.0
2020-10-13 14:20:00,67.31,67.32,67.24,67.24,24709.0,61.4757,61.4849,61.4118,61.4118,24709.0
2020-10-13 14:30:00,67.24,67.29,67.17,67.25,73135.0,61.4118,61.4575,61.3479,61.4209,73135.0
2020-10-13 14:40:00,67.25,67.28,67.21,67.24,53956.0,61.4209,61.4483,61.3844,61.4118,53956.0
2020-10-13 14:50:00,67.24,67.3,67.2,67.28,33069.0,61.4118,61.4666,61.3753,61.4483,33069.0
2020-10-13 15:00:00,67.28,67.34,67.26,67.34,28874.0,61.4483,61.5031,61.4301,61.5031,28874.0
2020-10-13 15:10:00,67.34,67.41,67.34,67.4,46764.0,61.5031,61.5671,61.5031,61.5579,46764.0
2020-10-13 15:20:00,67.41,67.47,67.4,67.45,58295.0,61.5671,61.6219,61.5579,61.6036,58295.0
2020-10-13 15:30:00,67.46,67.51,67.46,67.5,82715.0,61.6127,61.6584,61.6127,61.6493,82715.0
2020-10-13 15:40:00,67.51,67.54,67.48,67.49,111340.0,61.6584,61.6858,61.631,61.6401,111340.0
2020-10-13 15:50:00,67.48,67.51,67.42,67.45,316919.0,61.631,61.6584,61.5762,61.6036,316919.0
2020-10-14 09:30:00,67.03,67.17,66.97,67.14,615411.0,61.22,61.3479,61.1652,61.3205,615411.0
2020-10-14 09:40:00,67.13,67.25,67.13,67.23,126118.0,61.3113,61.4209,61.3113,61.4027,126118.0
2020-10-14 09:50:00,67.22,67.26,67.19,67.19,78250.0,61.3935,61.4301,61.3661,61.3661,78250.0
2020-10-14 10:00:00,67.2,67.21,67.13,67.21,87836.0,61.3753,61.3844,61.3113,61.3844,87836.0
2020-10-14 10:10:00,67.21,67.22,67.14,67.16,55576.0,61.3844,61.3935,61.3205,61.3387,55576.0
2020-10-14 10:20:00,67.15,67.21,67.07,67.07,124269.0,61.3296,61.3844,61.2565,61.2565,124269.0
2020-10-14 10:30:00,67.09,67.15,67.0,67.15,144992.0,61.2748,61.3296,61.1926,61.3296,144992.0
2020-10-14 10:40:00,67.15,67.23,67.14,67.2,85869.0,61.3296,61.4027,61.3205,61.3753,85869.0
2020-10-14 10:50:00,67.21,67.23,67.16,67.18,57606.0,61.3844,61.4027,61.3387,61.357,57606.0
2020-10-14 11:00:00,67.19,67.22,67.13,67.21,57485.0,61.3661,61.3935,61.3113,61.3844,57485.0
2020-10-14 11:10:00,67.22,67.25,67.2,67.23,79079.0,61.3935,61.4209,61.3753,61.4027,79079.0
2020-10-14 11:20:00,67.23,67.25,67.16,67.16,113007.0,61.4027,61.4209,61.3387,61.3387,113007.0
2020-10-14 11:30:00,67.17,67.19,67.1,67.11,72236.0,61.3479,61.3661,61.2839,61.2931,72236.0
2020-10-14 11:40:00,67.11,67.14,66.99,67.01,39117.0,61.2931,61.3205,61.1835,61.2017,39117.0
2020-10-14 11:50:00,67.01,67.02,66.89,66.92,34916.0,61.2017,61.2109,61.0921,61.1195,34916.0
2020-10-14 12:00:00,66.91,67.02,66.9,66.98,40964.0,61.1104,61.2109,61.1013,61.1743,40964.0
2020-10-14 12:10:00,66.97,66.97,66.81,66.82,45931.0,61.1652,61.1652,61.0191,61.0282,45931.0
2020-10-14 12:20:00,66.82,66.84,66.73,66.84,25746.0,61.0282,61.0465,60.946,61.0465,25746.0
2020-10-14 12:30:00,66.84,66.88,66.79,66.84,45062.0,61.0465,61.083,61.0008,61.0465,45062.0
2020-10-14 12:40:00,66.86,66.9,66.85,66.89,20791.0,61.0647,61.1013,61.0556,61.0921,20791.0
2020-10-14 12:50:00,66.89,66.91,66.87,66.89,25088.0,61.0921,61.1104,61.0739,61.0921,25088.0
2020-10-14 13:00:00,66.88,66.96,66.88,66.94,21061.0,61.083,61.1561,61.083,61.1378,21061.0
2020-10-14 13:10:00,66.94,66.95,66.91,66.93,16563.0,61.1378,61.1469,61.1104,61.1287,16563.0
2020-10-14 13:20:00,66.94,66.94,66.9,66.9,23005.0,61.1378,61.1378,61.1013,61.1013,23005.0
2020-10-14 13:30:00,66.9,66.91,66.82,66.9,276004.0,61.1013,61.1104,61.0282,61.1013,276004.0
2020-10-14 13:40:00,66.9,66.93,66.87,66.92,24457.0,61.1013,61.1287,61.0739,61.1195,24457.0
2020-10-14 13:50:00,66.92,66.98,66.91,66.98,17576.0,61.1195,61.1743,61.1104,61.1743,17576.0
2020-10-14 14:00:00,66.98,67.01,66.96,67.01,23187.0,61.1743,61.2017,61.1561,61.2017,23187.0
2020-10-14 14:10:00,67.0,67.04,66.95,66.95,17613.0,61.1926,61.2291,61.1469,61.1469,17613.0
2020-10-14 14:20:00,66.95,66.98,66.84,66.88,79525.0,61.1469,61.1743,61.0465,61.083,79525.0
2020-10-14 14:30:00,66.87,66.89,66.82,66.83,17924.0,61.0739,61.0921,61.0282,61.0373,17924.0
2020-10-14 14:40:00,66.83,66.88,66.82,66.87,43386.0,61.0373,61.083,61.0282,61.0739,43386.0
2020-10-14 14:50:00,66.87,66.92,66.84,66.91,12797.0,61.0739,61.1195,61.0465,61.1104,12797.0
2020-10-14 15:00:00,66.91,67.03,66.9,66.99,33662.0,61.1104,61.22,61.1013,61.1835,33662.0
2020-10-14 15:10:00,67.0,67.03,66.97,66.98,22679.0,61.1926,61.22,61.1652,61.1743,22679.0
2020-10-14 15:20:00,66.98,67.01,66.96,66.98,39401.0,61.1743,61.2017,61.1561,61.1743,39401.0
2020-10-14 15:30:00,66.98,67.05,66.94,66.97,55595.0,61.1743,61.2383,61.1378,61.1652,55595.0
2020-10-14 15:40:00,66.97,67.02,66.93,66.97,58959.0,61.1652,61.2109,61.1287,61.1652,58959.0
2020-10-14 15:50:00,66.97,67.0,66.88,66.89,301361.0,61.1652,61.1926,61.083,61.0921,301361.0
2020-10-15 09:30:00,66.07,66.19,65.97,66.15,300109.0,60.3432,60.4528,60.2519,60.4163,300109.0
2020-10-15 09:40:00,66.14,66.24,66.1,66.22,53332.0,60.4071,60.4985,60.3706,60.4802,53332.0
2020-10-15 09:50:00,66.22,66.3,66.2,66.28,93467.0,60.4802,60.5533,60.4619,60.535,93467.0
2020-10-15 10:00:00,66.28,66.3,66.15,66.15,178453.0,60.535,60.5533,60.4163,60.4163,178453.0
2020-10-15 10:10:00,66.15,66.24,66.12,66.17,168974.0,60.4163,60.4985,60.3889,60.4345,168974.0
2020-10-15 10:20:00,66.17,66.19,66.08,66.09,64646.0,60.4345,60.4528,60.3523,60.3615,64646.0
2020-10-15 10:30:00,66.09,66.12,66.02,66.05,92271.0,60.3615,60.3889,60.2975,60.3249,92271.0
2020-10-15 10:40:00,66.03,66.08,65.98,66.0,77427.0,60.3067,60.3523,60.261,60.2793,77427.0
2020-10-15 10:50:00,66.01,66.13,66.0,66.13,111842.0,60.2884,60.398,60.2793,60.398,111842.0
2020-10-15 11:00:00,66.13,66.21,66.1,66.17,121246.0,60.398,60.4711,60.3706,60.4345,121246.0
2020-10-15 11:10:00,66.16,66.28,66.15,66.27,109080.0,60.4254,60.535,60.4163,60.5259,109080.0
2020-10-15 11:20:00,66.27,66.3,66.22,66.23,167212.0,60.5259,60.5533,60.4802,60.4893,167212.0
2020-10-15 11:30:00,66.24,66.31,66.2,66.31,144887.0,60.4985,60.5624,60.4619,60.5624,144887.0
2020-10-15 11:40:00,66.31,66.38,66.31,66.35,93271.0,60.5624,60.6263,60.5624,60.5989,93271.0
2020-10-15 11:50:00,66.36,66.4,66.32,66.33,111794.0,60.6081,60.6446,60.5715,60.5807,111794.0
2020-10-15 12:00:00,66.32,66.36,66.29,66.3,43324.0,60.5715,60.6081,60.5441,60.5533,43324.0
2020-10-15 12:10:00,66.3,66.34,66.29,66.33,13973.0,60.5533,60.5898,60.5441,60.5807,13973.0
2020-10-15 12:20:00,66.34,66.37,66.3,66.34,21689.0,60.5898,60.6172,60.5533,60.5898,21689.0
2020-10-15 12:30:00,66.33,66.36,66.3,66.34,29434.0,60.5807,60.6081,60.5533,60.5898,29434.0
2020-10-15 12:40:00,66.33,66.38,66.29,66.33,31896.0,60.5807,60.6263,60.5441,60.5807,31896.0
2020-10-15 12:50:00,66.33,66.4,66.32,66.37,41736.0,60.5807,60.6446,60.5715,60.6172,41736.0
2020-10-15 13:00:00,66.37,66.4,66.35,66.36,31170.0,60.6172,60.6446,60.5989,60.6081,31170.0
2020-10-15 13:10:00,66.37,66.42,66.34,66.38,29468.0,60.6172,60.6629,60.5898,60.6263,29468.0
2020-10-15 13:20:00,66.38,66.4,66.35,66.4,43836.0,60.6263,60.6446,60.5989,60.6446,43836.0
2020-10-15 13:30:00,66.4,66.46,66.39,66.45,23603.0,60.6446,60.6994,60.6355,60.6903,23603.0
2020-10-15 13:40:00,66.45,66.5,66.45,66.45,20540.0,60.6903,60.7359,60.6903,60.6903,20540.0
2020-10-15 13:50:00,66.47,66.49,66.46,66.48,6619.0,60.7085,60.7268,60.6994,60.7177,6619.0
2020-10-15 14:00:00,66.48,66.58,66.47,66.57,159081.0,60.7177,60.809,60.7085,60.7999,159081.0
2020-10-15 14:10:00,66.57,66.58,66.54,66.55,14644.0,60.7999,60.809,60.7725,60.7816,14644.0
2020-10-15 14:20:00,66.56,66.58,66.53,66.54,13876.0,60.7907,60.809,60.7633,60.7725,13876.0
2020-10-15 14:30:00,66.53,66.53,66.46,66.47,38837.0,60.7633,60.7633,60.6994,60.7085,38837.0
2020-10-15 14:40:00,66.47,66.49,66.43,66.45,22119.0,60.7085,60.7268,60.672,60.6903,22119.0
2020-10-15 14:50:00,66.45,66.52,66.44,66.52,17054.0,60.6903,60.7542,60.6811,60.7542,17054.0
2020-10-15 15:00:00,66.53,66.59,66.52,66.56,24265.0,60.7633,60.8181,60.7542,60.7907,24265.0
2020-10-15 15:10:00,66.57,66.6,66.53,66.59,19360.0,60.7999,60.8273,60.7633,60.8181,19360.0
2020-10-15 15:20:00,66.59,66.64,66.58,66.64,17819.0,60.8181,60.8638,60.809,60.8638,17819.0
2020-10-15 15:30:00,66.64,66.64,66.59,66.62,30127.0,60.8638,60.8638,60.8181,60.8455,30127.0
2020-10-15 15:40:00,66.63,66.66,66.56,66.56,42105.0,60.8547,60.8821,60.7907,60.7907,42105.0
2020-10-15 15:50:00,66.57,66.61,66.54,66.57,235482.0,60.7999,60.8364,60.7725,60.7999,235482.0
2020-10-16 09:30:00,66.77,66.81,66.5,66.53,379712.0,60.9825,61.0191,60.7359,60.7633,379712.0
2020-10-16 09:40:00,66.53,66.61,66.48,66.57,96974.0,60.7633,60.8364,60.7177,60.7999,96974.0
2020-10-16 09:50:00,66.57,66.67,66.53,66.65,58309.0,60.7999,60.8912,60.7633,60.8729,58309.0
2020-10-16 10:00:00,66.64,66.74,66.64,66.72,24775.0,60.8638,60.9551,60.8638,60.9369,24775.0
2020-10-16 10:10:00,66.72,66.79,66.69,66.79,63658.0,60.9369,61.0008,60.9095,61.0008,63658.0
2020-10-16 10:20:00,66.78,66.88,66.78,66.87,105138.0,60.9917,61.083,60.9917,61.0739,105138.0
2020-10-16 10:30:00,66.87,66.9,66.85,66.88,73575.0,61.0739,61.1013,61.0556,61.083,73575.0
2020-10-16 10:40:00,66.88,66.88,66.76,66.77,73548.0,61.083,61.083,60.9734,60.9825,73548.0
2020-10-16 10:50:00,66.76,66.85,66.76,66.84,43617.0,60.9734,61.0556,60.9734,61.0465,43617.0
2020-10-16 11:00:00,66.83,66.86,66.79,66.81,29858.0,61.0373,61.0647,61.0008,61.0191,29858.0
2020-10-16 11:10:00,66.82,66.82,66.71,66.74,169481.0,61.0282,61.0282,60.9277,60.9551,169481.0
2020-10-16 11:20:00,66.74,66.74,66.53,66.54,774471.0,60.9551,60.9551,60.7633,60.7725,774471.0
2020-10-16 11:30:00,66.53,66.62,66.52,66.57,99210.0,60.7633,60.8455,60.7542,60.7999,99210.0
2020-10-16 11:40:00,66.56,66.59,66.55,66.59,41761.0,60.7907,60.8181,60.7816,60.8181,41761.0
2020-10-16 11:50:00,66.58,66.62,66.58,66.6,32000.0,60.809,60.8455,60.809,60.8273,32000.0
2020-10-16 12:00:00,66.6,66.6,66.48,66.55,48979.0,60.8273,60.8273,60.7177,60.7816,48979.0
2020-10-16 12:10:00,66.54,66.6,66.52,66.59,22200.0,60.7725,60.8273,60.7542,60.8181,22200.0
2020-10-16 12:20:00,66.6,66.64,66.57,66.63,7623.0,60.8273,60.8638,60.7999,60.8547,7623.0
2020-10-16 12:30:00,66.63,66.64,66.57,66.58,20861.0,60.8547,60.8638,60.7999,60.809,20861.0
2020-10-16 12:40:00,66.59,66.62,66.55,66.61,49712.0,60.8181,60.8455,60.7816,60.8364,49712.0
2020-10-16 12:50:00,66.62,66.66,66.57,66.66,54551.0,60.8455,60.8821,60.7999,60.8821,54551.0
2020-10-16 13:00:00,66.67,66.69,66.65,66.69,20338.0,60.8912,60.9095,60.8729,60.9095,20338.0
2020-10-16 13:10:00,66.68,66.72,66.67,66.7,18663.0,60.9003,60.9369,60.8912,60.9186,18663.0
2020-10-16 13:20:00,66.7,66.7,66.67,66.69,15865.0,60.9186,60.9186,60.8912,60.9095,15865.0
2020-10-16 13:30:00,66.68,66.69,66.65,66.67,10480.0,60.9003,60.9095,60.8729,60.8912,10480.0
2020-10-16 13:40:00,66.68,66.71,66.66,66.69,35592.0,60.9003,60.9277,60.8821,60.9095,35592.0
2020-10-16 13:50:00,66.7,66.71,66.64,66.64,15781.0,60.9186,60.9277,60.8638,60.8638,15781.0
2020-10-16 14:00:00,66.64,66.67,66.59,66.67,6622.0,60.8638,60.8912,60.8181,60.8912,6622.0
2020-10-16 14:10:00,66.65,66.68,66.64,66.67,47919.0,60.8729,60.9003,60.8638,60.8912,47919.0
2020-10-16 14:20:00,66.67,66.69,66.66,66.69,4413.0,60.8912,60.9095,60.8821,60.9095,4413.0
2020-10-16 14:30:00,66.69,66.71,66.69,66.71,7521.0,60.9095,60.9277,60.9095,60.9277,7521.0
2020-10-16 14:40:00,66.71,66.72,66.68,66.69,15211.0,60.9277,60.9369,60.9003,60.9095,15211.0
2020-10-16 14:50:00,66.68,66.73,66.68,66.71,15289.0,60.9003,60.946,60.9003,60.9277,15289.0
2020-10-16 15:00:00,66.72,66.72,66.61,66.62,13938.0,60.9369,60.9369,60.8364,60.8455,13938.0
2020-10-16 15:10:00,66.62,66.62,66.58,66.6,22511.0,60.8455,60.8455,60.809,60.8273,22511.0
2020-10-16 15:20:00,66.6,66.62,66.58,66.6,13484.0,60.8273,60.8455,60.809,60.8273,13484.0
2020-10-16 15:30:00,66.6,66.63,66.57,66.61,25431.0,60.8273,60.8547,60.7999,60.8364,25431.0
2020-10-16 15:40:00,66.62,66.62,66.56,66.58,79816.0,60.8455,60.8455,60.7907,60.809,79816.0
2020-10-16 15:50:00,66.57,66.59,66.53,66.55,120044.0,60.7999,60.8181,60.7633,60.7816,120044.0
2020-10-19 09:30:00,66.66,66.8,66.65,66.78,218593.0,60.8821,61.0099,60.8729,60.9917,218593.0
2020-10-19 09:40:00,66.78,66.87,66.77,66.8,165365.0,60.9917,61.0739,60.9825,61.0099,165365.0
2020-10-19 09:50:00,66.79,66.86,66.74,66.74,92030.0,61.0008,61.0647,60.9551,60.9551,92030.0
2020-10-19 10:00:00,66.72,66.72,66.52,66.53,128437.0,60.9369,60.9369,60.7542,60.7633,128437.0
2020-10-19 10:10:00,66.53,66.62,66.45,66.61,75112.0,60.7633,60.8455,60.6903,60.8364,75112.0
2020-10-19 10:20:00,66.61,66.66,66.58,66.65,50063.0,60.8364,60.8821,60.809,60.8729,50063.0
2020-10-19 10:30:00,66.65,66.65,66.48,66.52,71526.0,60.8729,60.8729,60.7177,60.7542,71526.0
2020-10-19 10:40:00,66.52,66.56,66.44,66.54,51102.0,60.7542,60.7907,60.6811,60.7725,51102.0
2020-10-19 10:50:00,66.54,66.6,66.52,66.55,173364.0,60.7725,60.8273,60.7542,60.7816,173364.0
2020-10-19 11:00:00,66.55,66.62,66.54,66.59,50577.0,60.7816,60.8455,60.7725,60.8181,50577.0
2020-10-19 11:10:00,66.58,66.61,66.55,66.56,40013.0,60.809,60.8364,60.7816,60.7907,40013.0
2020-10-19 11:20:00,66.56,66.56,66.41,66.49,37334.0,60.7907,60.7907,60.6537,60.7268,37334.0
2020-10-19 11:30:00,66.49,66.59,66.45,66.58,142513.0,60.7268,60.8181,60.6903,60.809,142513.0
2020-10-19 11:40:00,66.57,66.59,66.52,66.53,38879.0,60.7999,60.8181,60.7542,60.7633,38879.0
2020-10-19 11:50:00,66.53,66.56,66.52,66.53,25288.0,60.7633,60.7907,60.7542,60.7633,25288.0
2020-10-19 12:00:00,66.52,66.58,66.5,66.55,32055.0,60.7542,60.809,60.7359,60.7816,32055.0
2020-10-19 12:10:00,66.55,66.57,66.51,66.53,15728.0,60.7816,60.7999,60.7451,60.7633,15728.0
2020-10-19 12:20:00,66.53,66.54,66.49,66.51,14932.0,60.7633,60.7725,60.7268,60.7451,14932.0
2020-10-19 12:30:00,66.51,66.54,66.48,66.49,28312.0,60.7451,60.7725,60.7177,60.7268,28312.0
2020-10-19 12:40:00,66.49,66.52,66.48,66.51,59910.0,60.7268,60.7542,60.7177,60.7451,59910.0
2020-10-19 12:50:00,66.51,66.53,66.49,66.51,17320.0,60.7451,60.7633,60.7268,60.7451,17320.0
2020-10-19 13:00:00,66.5,66.51,66.41,66.42,188002.0,60.7359,60.7451,60.6537,60.6629,188002.0
2020-10-19 13:10:00,66.43,66.48,66.43,66.47,20120.0,60.672,60.7177,60.672,60.7085,20120.0
2020-10-19 13:20:00,66.48,66.49,66.45,66.47,10039.0,60.7177,60.7268,60.6903,60.7085,10039.0
2020-10-19 13:30:00,66.47,66.47,66.42,66.43,39356.0,60.7085,60.7085,60.6629,60.672,39356.0
2020-10-19 13:40:00,66.44,66.45,66.37,66.44,67537.0,60.6811,60.6903,60.6172,60.6811,67537.0
2020-10-19 13:50:00,66.45,66.52,66.44,66.52,89921.0,60.6903,60.7542,60.6811,60.7542,89921.0
2020-10-19 14:00:00,66.52,66.62,66.5,66.59,262714.0,60.7542,60.8455,60.7359,60.8181,262714.0
2020-10-19 14:10:00,66.59,66.67,66.58,66.67,13866.0,60.8181,60.8912,60.809,60.8912,13866.0
2020-10-19 14:20:00,66.67,66.68,66.63,66.65,79493.0,60.8912,60.9003,60.8547,60.8729,79493.0
2020-10-19 14:30:00,66.64,66.64,66.49,66.5,71965.0,60.8638,60.8638,60.7268,60.7359,71965.0
2020-10-19 14:40:00,66.51,66.53,66.37,66.38,57187.0,60.7451,60.7633,60.6172,60.6263,57187.0
2020-10-19 14:50:00,66.37,66.45,66.33,66.36,92746.0,60.6172,60.6903,60.5807,60.6081,92746.0
2020-10-19 15:00:00,66.37,66.38,66.29,66.34,164992.0,60.6172,60.6263,60.5441,60.5898,164992.0
2020-10-19 15:10:00,66.34,66.41,66.32,66.33,56194.0,60.5898,60.6537,60.5715,60.5807,56194.0
2020-10-19 15:20:00,66.32,66.37,66.3,66.36,73612.0,60.5715,60.6172,60.5533,60.6081,73612.0
2020-10-19 15:30:00,66.35,66.42,66.35,66.42,70640.0,60.5989,60.6629,60.5989,60.6629,70640.0
2020-10-19 15:40:00,66.42,66.42,66.36,66.4,130758.0,60.6629,60.6629,60.6081,60.6446,130758.0
2020-10-19 15:50:00,66.39,66.46,66.31,66.46,256100.0,60.6355,60.6994,60.5624,60.6994,256100.0
2020-10-20 09:30:00,67.08,67.21,67.01,67.12,255826.0,61.2657,61.3844,61.2017,61.3022,255826.0
2020-10-20 09:40:00,67.11,67.25,67.09,67.2,107871.0,61.2931,61.4209,61.2748,61.3753,107871.0
2020-10-20 09:50:00,67.2,67.33,67.15,67.33,104955.0,61.3753,61.494,61.3296,61.494,104955.0
2020-10-20 10:00:00,67.33,67.35,67.28,67.34,104974.0,61.494,61.5123,61.4483,61.5031,104974.0
2020-10-20 10:10:00,67.34,67.38,67.28,67.28,177764.0,61.5031,61.5397,61.4483,61.4483,177764.0
2020-10-20 10:20:00,67.29,67.31,67.22,67.31,169449.0,61.4575,61.4757,61.3935,61.4757,169449.0
2020-10-20 10:30:00,67.31,67.4,67.3,67.37,172136.0,61.4757,61.5579,61.4666,61.5305,172136.0
2020-10-20 10:40:00,67.38,67.4,67.3,67.33,63194.0,61.5397,61.5579,61.4666,61.494,63194.0
2020-10-20 10:50:00,67.33,67.35,67.2,67.2,68614.0,61.494,61.5123,61.3753,61.3753,68614.0
2020-10-20 11:00:00,67.2,67.22,67.08,67.15,96129.0,61.3753,61.3935,61.2657,61.3296,96129.0
2020-10-20 11:10:00,67.14,67.2,67.13,67.2,42361.0,61.3205,61.3753,61.3113,61.3753,42361.0
2020-10-20 11:20:00,67.2,67.26,67.18,67.2,47634.0,61.3753,61.4301,61.357,61.3753,47634.0
2020-10-20 11:30:00,67.2,67.25,67.17,67.25,42428.0,61.3753,61.4209,61.3479,61.4209,42428.0
2020-10-20 11:40:00,67.25,67.31,67.24,67.3,28468.0,61.4209,61.4757,61.4118,61.4666,28468.0
2020-10-20 11:50:00,67.3,67.34,67.28,67.34,30382.0,61.4666,61.5031,61.4483,61.5031,30382.0
2020-10-20 12:00:00,67.34,67.35,67.29,67.29,28504.0,61.5031,61.5123,61.4575,61.4575,28504.0
2020-10-20 12:10:00,67.29,67.29,67.24,67.26,77767.0,61.4575,61.4575,61.4118,61.4301,77767.0
2020-10-20 12:20:00,67.25,67.26,67.21,67.22,21644.0,61.4209,61.4301,61.3844,61.3935,21644.0
2020-10-20 12:30:00,67.22,67.42,67.21,67.34,126467.0,61.3935,61.5762,61.3844,61.5031,126467.0
2020-10-20 12:40:00,67.35,67.52,67.35,67.46,128894.0,61.5123,61.6675,61.5123,61.6127,128894.0
2020-10-20 12:50:00,67.47,67.49,67.39,67.48,173986.0,61.6219,61.6401,61.5488,61.631,173986.0
2020-10-20 13:00:00,67.48,67.57,67.47,67.55,53737.0,61.631,61.7132,61.6219,61.6949,53737.0
2020-10-20 13:10:00,67.55,67.62,67.54,67.57,90621.0,61.6949,61.7589,61.6858,61.7132,90621.0
2020-10-20 13:20:00,67.56,67.61,67.54,67.58,73916.0,61.7041,61.7497,61.6858,61.7223,73916.0
2020-10-20 13:30:00,67.59,67.67,67.58,67.65,54417.0,61.7315,61.8045,61.7223,61.7863,54417.0
2020-10-20 13:40:00,67.65,67.69,67.62,67.65,38014.0,61.7863,61.8228,61.7589,61.7863,38014.0
2020-10-20 13:50:00,67.64,67.64,67.5,67.53,81357.0,61.7771,61.7771,61.6493,61.6767,81357.0
2020-10-20 14:00:00,67.54,67.56,67.48,67.53,34401.0,61.6858,61.7041,61.631,61.6767,34401.0
2020-10-20 14:10:00,67.52,67.57,67.51,67.56,15592.0,61.6675,61.7132,61.6584,61.7041,15592.0
2020-10-20 14:20:00,67.56,67.56,67.5,67.51,33574.0,61.7041,61.7041,61.6493,61.6584,33574.0
2020-10-20 14:30:00,67.51,67.53,67.48,67.48,23115.0,61.6584,61.6767,61.631,61.631,23115.0
2020-10-20 14:40:00,67.49,67.52,67.44,67.46,27257.0,61.6401,61.6675,61.5945,61.6127,27257.0
2020-10-20 14:50:00,67.45,67.45,67.39,67.4,27639.0,61.6036,61.6036,61.5488,61.5579,27639.0
2020-10-20 15:00:00,67.4,67.44,67.31,67.33,82140.0,61.5579,61.5945,61.4757,61.494,82140.0
2020-10-20 15:10:00,67.32,67.32,67.16,67.23,220134.0,61.4849,61.4849,61.3387,61.4027,220134.0
2020-10-20 15:20:00,67.23,67.31,67.21,67.28,107504.0,61.4027,61.4757,61.3844,61.4483,107504.0
2020-10-20 15:30:00,67.27,67.31,67.21,67.24,112212.0,61.4392,61.4757,61.3844,61.4118,112212.0
2020-10-20 15:40:00,67.23,67.39,67.23,67.31,163225.0,61.4027,61.5488,61.4027,61.4757,163225.0
2020-10-20 15:50:00,67.31,67.35,67.21,67.28,408453.0,61.4757,61.5123,61.3844,61.4483,408453.0
2020-10-21 09:30:00,67.69,67.84,67.62,67.83,322822.0,61.8228,61.9598,61.7589,61.9507,322822.0
2020-10-21 09:40:00,67.83,67.95,67.82,67.95,230185.0,61.9507,62.0603,61.9415,62.0603,230185.0
2020-10-21 09:50:00,67.95,68.09,67.94,68.07,144362.0,62.0603,62.1881,62.0511,62.1699,144362.0
2020-10-21 10:00:00,68.07,68.08,67.96,67.96,116020.0,62.1699,62.179,62.0694,62.0694,116020.0
2020-10-21 10:10:00,67.96,67.99,67.89,67.99,134706.0,62.0694,62.0968,62.0055,62.0968,134706.0
2020-10-21 10:20:00,67.99,68.07,67.99,68.02,142630.0,62.0968,62.1699,62.0968,62.1242,142630.0
2020-10-21 10:30:00,68.02,68.05,67.98,68.03,124042.0,62.1242,62.1516,62.0877,62.1333,124042.0
2020-10-21 10:40:00,68.03,68.09,67.97,67.97,93481.0,62.1333,62.1881,62.0785,62.0785,93481.0
2020-10-21 10:50:00,67.97,67.97,67.87,67.89,72500.0,62.0785,62.0785,61.9872,62.0055,72500.0
2020-10-21 11:00:00,67.89,67.92,67.86,67.87,96449.0,62.0055,62.0329,61.9781,61.9872,96449.0
2020-10-21 11:10:00,67.86,67.86,67.76,67.8,140203.0,61.9781,61.9781,61.8867,61.9233,140203.0
2020-10-21 11:20:00,67.81,67.84,67.73,67.82,176658.0,61.9324,61.9598,61.8593,61.9415,176658.0
2020-10-21 11:30:00,67.83,67.91,67.82,67.9,111876.0,61.9507,62.0237,61.9415,62.0146,111876.0
2020-10-21 11:40:00,67.9,67.91,67.87,67.9,78596.0,62.0146,62.0237,61.9872,62.0146,78596.0
2020-10-21 11:50:00,67.89,67.91,67.81,67.84,241816.0,62.0055,62.0237,61.9324,61.9598,241816.0
2020-10-21 12:00:00,67.84,67.9,67.78,67.89,135619.0,61.9598,62.0146,61.905,62.0055,135619.0
2020-10-21 12:10:00,67.88,67.88,67.79,67.79,86656.0,61.9963,61.9963,61.9141,61.9141,86656.0
2020-10-21 12:20:00,67.79,67.97,67.75,67.79,230474.0,61.9141,62.0785,61.8776,61.9141,230474.0
2020-10-21 12:30:00,67.79,67.82,67.71,67.73,42208.0,61.9141,61.9415,61.8411,61.8593,42208.0
2020-10-21 12:40:00,67.73,67.77,67.7,67.73,66889.0,61.8593,61.8959,61.8319,61.8593,66889.0
2020-10-21 12:50:00,67.73,67.78,67.72,67.75,124524.0,61.8593,61.905,61.8502,61.8776,124524.0
2020-10-21 13:00:00,67.73,67.82,67.73,67.76,44155.0,61.8593,61.9415,61.8593,61.8867,44155.0
2020-10-21 13:10:00,67.76,67.81,67.75,67.8,33853.0,61.8867,61.9324,61.8776,61.9233,33853.0
2020-10-21 13:20:00,67.79,67.81,67.78,67.8,16374.0,61.9141,61.9324,61.905,61.9233,16374.0
2020-10-21 13:30:00,67.81,67.83,67.74,67.75,30940.0,61.9324,61.9507,61.8685,61.8776,30940.0
2020-10-21 13:40:00,67.76,67.79,67.75,67.79,66044.0,61.8867,61.9141,61.8776,61.9141,66044.0
2020-10-21 13:50:00,67.79,67.83,67.77,67.77,31271.0,61.9141,61.9507,61.8959,61.8959,31271.0
2020-10-21 14:00:00,67.77,67.83,67.76,67.79,23774.0,61.8959,61.9507,61.8867,61.9141,23774.0
2020-10-21 14:10:00,67.77,67.82,67.77,67.78,25379.0,61.8959,61.9415,61.8959,61.905,25379.0
2020-10-21 14:20:00,67.78,67.87,67.76,67.84,30799.0,61.905,61.9872,61.8867,61.9598,30799.0
2020-10-21 14:30:00,67.84,67.86,67.82,67.83,54062.0,61.9598,61.9781,61.9415,61.9507,54062.0
2020-10-21 14:40:00,67.83,67.86,67.82,67.83,48997.0,61.9507,61.9781,61.9415,61.9507,48997.0
2020-10-21 14:50:00,67.83,67.86,67.81,67.86,39115.0,61.9507,61.9781,61.9324,61.9781,39115.0
2020-10-21 15:00:00,67.86,67.87,67.8,67.81,54870.0,61.9781,61.9872,61.9233,61.9324,54870.0
2020-10-21 15:10:00,67.82,67.83,67.77,67.79,52978.0,61.9415,61.9507,61.8959,61.9141,52978.0
2020-10-21 15:20:00,67.79,67.84,67.78,67.84,47278.0,61.9141,61.9598,61.905,61.9598,47278.0
2020-10-21 15:30:00,67.83,67.86,67.79,67.8,76006.0,61.9507,61.9781,61.9141,61.9233,76006.0
2020-10-21 15:40:00,67.79,67.81,67.68,67.7,172588.0,61.9141,61.9324,61.8137,61.8319,172588.0
2020-10-21 15:50:00,67.69,67.72,67.66,67.71,306155.0,61.8228,61.8502,61.7954,61.8411,306155.0
2020-10-22 09:30:00,67.44,67.52,67.33,67.36,178510.0,61.5945,61.6675,61.494,61.5214,178510.0
2020-10-22 09:40:00,67.36,67.46,67.35,67.45,170867.0,61.5214,61.6127,61.5123,61.6036,170867.0
2020-10-22 09:50:00,67.46,67.51,67.43,67.44,74108.0,61.6127,61.6584,61.5853,61.5945,74108.0
2020-10-22 10:00:00,67.43,67.45,67.32,67.34,233443.0,61.5853,61.6036,61.4849,61.5031,233443.0
2020-10-22 10:10:00,67.33,67.41,67.32,67.36,75407.0,61.494,61.5671,61.4849,61.5214,75407.0
2020-10-22 10:20:00,67.35,67.35,67.21,67.27,69011.0,61.5123,61.5123,61.3844,61.4392,69011.0
2020-10-22 10:30:00,67.26,67.29,67.2,67.22,94984.0,61.4301,61.4575,61.3753,61.3935,94984.0
2020-10-22 10:40:00,67.2,67.22,67.12,67.19,125707.0,61.3753,61.3935,61.3022,61.3661,125707.0
2020-10-22 10:50:00,67.19,67.35,67.15,67.28,177812.0,61.3661,61.5123,61.3296,61.4483,177812.0
2020-10-22 11:00:00,67.27,67.3,67.23,67.24,137758.0,61.4392,61.4666,61.4027,61.4118,137758.0
2020-10-22 11:10:00,67.24,67.43,67.24,67.4,244869.0,61.4118,61.5853,61.4118,61.5579,244869.0
2020-10-22 11:20:00,67.4,67.43,67.38,67.41,174544.0,61.5579,61.5853,61.5397,61.5671,174544.0
2020-10-22 11:30:00,67.41,67.44,67.38,67.38,95699.0,61.5671,61.5945,61.5397,61.5397,95699.0
2020-10-22 11:40:00,67.38,67.41,67.32,67.37,170949.0,61.5397,61.5671,61.4849,61.5305,170949.0
2020-10-22 11:50:00,67.38,67.41,67.29,67.31,35070.0,61.5397,61.5671,61.4575,61.4757,35070.0
2020-10-22 12:00:00,67.31,67.33,67.27,67.33,37908.0,61.4757,61.494,61.4392,61.494,37908.0
2020-10-22 12:10:00,67.33,67.37,67.31,67.33,18339.0,61.494,61.5305,61.4757,61.494,18339.0
2020-10-22 12:20:00,67.31,67.4,67.29,67.39,174659.0,61.4757,61.5579,61.4575,61.5488,174659.0
2020-10-22 12:30:00,67.39,67.39,67.29,67.32,23254.0,61.5488,61.5488,61.4575,61.4849,23254.0
2020-10-22 12:40:00,67.32,67.37,67.3,67.37,27739.0,61.4849,61.5305,61.4666,61.5305,27739.0
2020-10-22 12:50:00,67.37,67.38,67.35,67.38,61571.0,61.5305,61.5397,61.5123,61.5397,61571.0
2020-10-22 13:00:00,67.38,67.41,67.35,67.41,56263.0,61.5397,61.5671,61.5123,61.5671,56263.0
2020-10-22 13:10:00,67.41,67.51,67.41,67.45,66169.0,61.5671,61.6584,61.5671,61.6036,66169.0
2020-10-22 13:20:00,67.45,67.45,67.42,67.42,24490.0,61.6036,61.6036,61.5762,61.5762,24490.0
2020-10-22 13:30:00,67.43,67.44,67.4,67.42,52912.0,61.5853,61.5945,61.5579,61.5762,52912.0
2020-10-22 13:40:00,67.42,67.49,67.4,67.45,60846.0,61.5762,61.6401,61.5579,61.6036,60846.0
2020-10-22 13:50:00,67.45,67.5,67.44,67.47,64132.0,61.6036,61.6493,61.5945,61.6219,64132.0
2020-10-22 14:00:00,67.48,67.49,67.46,67.47,53738.0,61.631,61.6401,61.6127,61.6219,53738.0
2020-10-22 14:10:00,67.47,67.53,67.45,67.51,79123.0,61.6219,61.6767,61.6036,61.6584,79123.0
2020-10-22 14:20:00,67.51,67.53,67.48,67.49,42092.0,61.6584,61.6767,61.631,61.6401,42092.0
2020-10-22 14:30:00,67.49,67.49,67.46,67.49,43559.0,61.6401,61.6401,61.6127,61.6401,43559.0
2020-10-22 14:40:00,67.48,67.5,67.48,67.48,40403.0,61.631,61.6493,61.631,61.631,40403.0
2020-10-22 14:50:00,67.48,67.52,67.48,67.51,49847.0,61.631,61.6675,61.631,61.6584,49847.0
2020-10-22 15:00:00,67.51,67.51,67.42,67.43,70298.0,61.6584,61.6584,61.5762,61.5853,70298.0
2020-10-22 15:10:00,67.42,67.44,67.41,67.41,71195.0,61.5762,61.5945,61.5671,61.5671,71195.0
2020-10-22 15:20:00,67.41,67.44,67.4,67.43,91615.0,61.5671,61.5945,61.5579,61.5853,91615.0
2020-10-22 15:30:00,67.44,67.48,67.43,67.45,91706.0,61.5945,61.631,61.5853,61.6036,91706.0
2020-10-22 15:40:00,67.45,67.47,67.41,67.42,70874.0,61.6036,61.6219,61.5671,61.5762,70874.0
2020-10-22 15:50:00,67.43,67.46,67.32,67.37,517164.0,61.5853,61.6127,61.4849,61.5305,517164.0
2020-10-23 09:30:00,68.13,68.14,67.89,67.94,174368.0,62.2247,62.2338,62.0055,62.0511,174368.0
2020-10-23 09:40:00,67.92,67.96,67.89,67.91,66136.0,62.0329,62.0694,62.0055,62.0237,66136.0
2020-10-23 09:50:00,67.9,67.98,67.89,67.97,122129.0,62.0146,62.0877,62.0055,62.0785,122129.0
2020-10-23 10:00:00,67.98,67.99,67.88,67.95,80516.0,62.0877,62.0968,61.9963,62.0603,80516.0
2020-10-23 10:10:00,67.95,68.05,67.91,68.03,178055.0,62.0603,62.1516,62.0237,62.1333,178055.0
2020-10-23 10:20:00,68.03,68.04,67.93,67.97,78591.0,62.1333,62.1425,62.042,62.0785,78591.0
2020-10-23 10:30:00,67.96,68.1,67.96,68.07,153269.0,62.0694,62.1973,62.0694,62.1699,153269.0
2020-10-23 10:40:00,68.07,68.09,68.0,68.02,66468.0,62.1699,62.1881,62.1059,62.1242,66468.0
2020-10-23 10:50:00,68.02,68.05,67.99,68.03,87295.0,62.1242,62.1516,62.0968,62.1333,87295.0
2020-10-23 11:00:00,68.03,68.05,67.97,68.02,58197.0,62.1333,62.1516,62.0785,62.1242,58197.0
2020-10-23 11:10:00,68.03,68.04,67.99,68.02,50127.0,62.1333,62.1425,62.0968,62.1242,50127.0
2020-10-23 11:20:00,68.02,68.02,67.93,68.0,92007.0,62.1242,62.1242,62.042,62.1059,92007.0
2020-10-23 11:30:00,67.99,68.02,67.96,68.0,68216.0,62.0968,62.1242,62.0694,62.1059,68216.0
2020-10-23 11:40:00,67.98,68.04,67.95,67.96,95703.0,62.0877,62.1425,62.0603,62.0694,95703.0
2020-10-23 11:50:00,67.96,68.07,67.94,68.06,103815.0,62.0694,62.1699,62.0511,62.1607,103815.0
2020-10-23 12:00:00,68.06,68.1,68.03,68.09,155559.0,62.1607,62.1973,62.1333,62.1881,155559.0
2020-10-23 12:10:00,68.09,68.11,67.96,68.01,78902.0,62.1881,62.2064,62.0694,62.1151,78902.0
2020-10-23 12:20:00,68.02,68.02,67.95,67.95,56575.0,62.1242,62.1242,62.0603,62.0603,56575.0
2020-10-23 12:30:00,67.95,67.99,67.94,67.99,23611.0,62.0603,62.0968,62.0511,62.0968,23611.0
2020-10-23 12:40:00,68.0,68.01,67.98,68.0,19512.0,62.1059,62.1151,62.0877,62.1059,19512.0
2020-10-23 12:50:00,68.0,68.03,67.94,67.97,21399.0,62.1059,62.1333,62.0511,62.0785,21399.0
2020-10-23 13:00:00,67.97,68.07,67.96,68.07,11018.0,62.0785,62.1699,62.0694,62.1699,11018.0
2020-10-23 13:10:00,68.06,68.06,68.0,68.02,26802.0,62.1607,62.1607,62.1059,62.1242,26802.0
2020-10-23 13:20:00,68.03,68.08,68.02,68.05,31818.0,62.1333,62.179,62.1242,62.1516,31818.0
2020-10-23 13:30:00,68.06,68.07,68.01,68.04,27527.0,62.1607,62.1699,62.1151,62.1425,27527.0
2020-10-23 13:40:00,68.05,68.07,68.03,68.05,25018.0,62.1516,62.1699,62.1333,62.1516,25018.0
2020-10-23 13:50:00,68.06,68.07,68.05,68.06,4250.0,62.1607,62.1699,62.1516,62.1607,4250.0
2020-10-23 14:00:00,68.06,68.12,68.05,68.1,71468.0,62.1607,62.2155,62.1516,62.1973,71468.0
2020-10-23 14:10:00,68.1,68.14,68.08,68.13,21213.0,62.1973,62.2338,62.179,62.2247,21213.0
2020-10-23 14:20:00,68.12,68.15,68.1,68.15,10684.0,62.2155,62.2429,62.1973,62.2429,10684.0
2020-10-23 14:30:00,68.15,68.15,68.11,68.15,23308.0,62.2429,62.2429,62.2064,62.2429,23308.0
2020-10-23 14:40:00,68.16,68.18,68.16,68.18,15399.0,62.2521,62.2703,62.2521,62.2703,15399.0
2020-10-23 14:50:00,68.18,68.19,68.15,68.16,23712.0,62.2703,62.2795,62.2429,62.2521,23712.0
2020-10-23 15:00:00,68.15,68.2,68.15,68.2,31783.0,62.2429,62.2886,62.2429,62.2886,31783.0
2020-10-23 15:10:00,68.19,68.22,68.18,68.2,76239.0,62.2795,62.3069,62.2703,62.2886,76239.0
2020-10-23 15:20:00,68.21,68.23,68.19,68.23,73342.0,62.2977,62.316,62.2795,62.316,73342.0
2020-10-23 15:30:00,68.23,68.24,68.19,68.22,51739.0,62.316,62.3251,62.2795,62.3069,51739.0
2020-10-23 15:40:00,68.22,68.26,68.22,68.26,76139.0,62.3069,62.3434,62.3069,62.3434,76139.0
2020-10-23 15:50:00,68.26,68.3,68.23,68.27,238805.0,62.3434,62.3799,62.316,62.3525,238805.0
2020-10-26 09:30:00,67.33,67.49,67.23,67.45,309915.0,61.494,61.6401,61.4027,61.6036,309915.0
2020-10-26 09:40:00,67.45,67.49,67.33,67.35,106195.0,61.6036,61.6401,61.494,61.5123,106195.0
2020-10-26 09:50:00,67.36,67.49,67.34,67.46,72590.0,61.5214,61.6401,61.5031,61.6127,72590.0
2020-10-26 10:00:00,67.45,67.56,67.41,67.46,137280.0,61.6036,61.7041,61.5671,61.6127,137280.0
2020-10-26 10:10:00,67.47,67.58,67.43,67.58,66440.0,61.6219,61.7223,61.5853,61.7223,66440.0
2020-10-26 10:20:00,67.58,67.61,67.43,67.45,145227.0,61.7223,61.7497,61.5853,61.6036,145227.0
2020-10-26 10:30:00,67.44,67.45,67.34,67.42,182638.0,61.5945,61.6036,61.5031,61.5762,182638.0
2020-10-26 10:40:00,67.42,67.43,67.21,67.24,90048.0,61.5762,61.5853,61.3844,61.4118,90048.0
2020-10-26 10:50:00,67.25,67.25,67.11,67.15,117732.0,61.4209,61.4209,61.2931,61.3296,117732.0
2020-10-26 11:00:00,67.14,67.14,67.04,67.1,61955.0,61.3205,61.3205,61.2291,61.2839,61955.0
2020-10-26 11:10:00,67.11,67.16,66.94,66.95,78443.0,61.2931,61.3387,61.1378,61.1469,78443.0
2020-10-26 11:20:00,66.96,67.1,66.95,67.05,136098.0,61.1561,61.2839,61.1469,61.2383,136098.0
2020-10-26 11:30:00,67.04,67.1,66.95,67.08,194797.0,61.2291,61.2839,61.1469,61.2657,194797.0
2020-10-26 11:40:00,67.07,67.17,67.04,67.13,171064.0,61.2565,61.3479,61.2291,61.3113,171064.0
2020-10-26 11:50:00,67.12,67.26,67.09,67.19,241374.0,61.3022,61.4301,61.2748,61.3661,241374.0
2020-10-26 12:00:00,67.19,67.3,67.15,67.27,159618.0,61.3661,61.4666,61.3296,61.4392,159618.0
2020-10-26 12:10:00,67.27,67.32,67.2,67.28,68812.0,61.4392,61.4849,61.3753,61.4483,68812.0
2020-10-26 12:20:00,67.29,67.3,67.18,67.22,67564.0,61.4575,61.4666,61.357,61.3935,67564.0
2020-10-26 12:30:00,67.21,67.21,67.01,67.04,69568.0,61.3844,61.3844,61.2017,61.2291,69568.0
2020-10-26 12:40:00,67.04,67.09,66.98,66.98,55041.0,61.2291,61.2748,61.1743,61.1743,55041.0
2020-10-26 12:50:00,66.98,67.02,66.96,66.99,35934.0,61.1743,61.2109,61.1561,61.1835,35934.0
2020-10-26 13:00:00,66.98,67.0,66.92,66.95,65321.0,61.1743,61.1926,61.1195,61.1469,65321.0
2020-10-26 13:10:00,66.96,66.98,66.83,66.84,50660.0,61.1561,61.1743,61.0373,61.0465,50660.0
2020-10-26 13:20:00,66.83,66.86,66.75,66.76,85223.0,61.0373,61.0647,60.9643,60.9734,85223.0
2020-10-26 13:30:00,66.75,66.79,66.7,66.79,86653.0,60.9643,61.0008,60.9186,61.0008,86653.0
2020-10-26 13:40:00,66.78,66.86,66.76,66.86,24731.0,60.9917,61.0647,60.9734,61.0647,24731.0
2020-10-26 13:50:00,66.84,66.98,66.84,66.97,23974.0,61.0465,61.1743,61.0465,61.1652,23974.0
2020-10-26 14:00:00,66.97,67.03,66.95,66.98,10588.0,61.1652,61.22,61.1469,61.1743,10588.0
2020-10-26 14:10:00,66.99,67.02,66.95,67.01,16412.0,61.1835,61.2109,61.1469,61.2017,16412.0
2020-10-26 14:20:00,67.0,67.06,66.98,67.04,23677.0,61.1926,61.2474,61.1743,61.2291,23677.0
2020-10-26 14:30:00,67.04,67.06,66.99,67.0,17152.0,61.2291,61.2474,61.1835,61.1926,17152.0
2020-10-26 14:40:00,67.0,67.06,66.92,66.93,15072.0,61.1926,61.2474,61.1195,61.1287,15072.0
2020-10-26 14:50:00,66.93,67.04,66.93,67.02,21410.0,61.1287,61.2291,61.1287,61.2109,21410.0
2020-10-26 15:00:00,67.02,67.05,66.98,67.01,61519.0,61.2109,61.2383,61.1743,61.2017,61519.0
2020-10-26 15:10:00,67.01,67.09,67.0,67.08,76673.0,61.2017,61.2748,61.1926,61.2657,76673.0
2020-10-26 15:20:00,67.08,67.15,67.07,67.14,90221.0,61.2657,61.3296,61.2565,61.3205,90221.0
2020-10-26 15:30:00,67.14,67.18,67.08,67.12,82933.0,61.3205,61.357,61.2657,61.3022,82933.0
2020-10-26 15:40:00,67.12,67.15,67.03,67.03,114273.0,61.3022,61.3296,61.22,61.22,114273.0
2020-10-26 15:50:00,67.04,67.21,67.02,67.17,251303.0,61.2291,61.3844,61.2109,61.3479,251303.0
2020-10-27 09:30:00,67.15,67.2,67.02,67.17,267316.0,61.3296,61.3753,61.2109,61.3479,267316.0
2020-10-27 09:40:00,67.19,67.2,67.08,67.11,74373.0,61.3661,61.3753,61.2657,61.2931,74373.0
2020-10-27 09:50:00,67.11,67.17,67.1,67.16,31122.0,61.2931,61.3479,61.2839,61.3387,31122.0
2020-10-27 10:00:00,67.17,67.17,67.09,67.17,79581.0,61.3479,61.3479,61.2748,61.3479,79581.0
2020-10-27 10:10:00,67.16,67.18,67.01,67.02,43314.0,61.3387,61.357,61.2017,61.2109,43314.0
2020-10-27 10:20:00,67.02,67.02,66.85,66.87,208481.0,61.2109,61.2109,61.0556,61.0739,208481.0
2020-10-27 10:30:00,66.87,67.03,66.86,67.01,100548.0,61.0739,61.22,61.0647,61.2017,100548.0
2020-10-27 10:40:00,67.01,67.1,66.95,67.08,97732.0,61.2017,61.2839,61.1469,61.2657,97732.0
2020-10-27 10:50:00,67.08,67.1,67.01,67.03,100300.0,61.2657,61.2839,61.2017,61.22,100300.0
2020-10-27 11:00:00,67.02,67.12,66.99,67.11,116846.0,61.2109,61.3022,61.1835,61.2931,116846.0
2020-10-27 11:10:00,67.1,67.12,67.0,67.03,79125.0,61.2839,61.3022,61.1926,61.22,79125.0
2020-10-27 11:20:00,67.03,67.06,66.99,67.01,56607.0,61.22,61.2474,61.1835,61.2017,56607.0
2020-10-27 11:30:00,67.01,67.11,66.97,67.11,76794.0,61.2017,61.2931,61.1652,61.2931,76794.0
2020-10-27 11:40:00,67.11,67.12,67.07,67.09,25835.0,61.2931,61.3022,61.2565,61.2748,25835.0
2020-10-27 11:50:00,67.1,67.17,67.09,67.15,30289.0,61.2839,61.3479,61.2748,61.3296,30289.0
2020-10-27 12:00:00,67.16,67.16,67.09,67.09,35186.0,61.3387,61.3387,61.2748,61.2748,35186.0
2020-10-27 12:10:00,67.11,67.11,67.07,67.08,26765.0,61.2931,61.2931,61.2565,61.2657,26765.0
2020-10-27 12:20:00,67.09,67.14,67.07,67.07,14407.0,61.2748,61.3205,61.2565,61.2565,14407.0
2020-10-27 12:30:00,67.06,67.08,67.02,67.04,28620.0,61.2474,61.2657,61.2109,61.2291,28620.0
2020-10-27 12:40:00,67.06,67.07,66.98,66.98,26419.0,61.2474,61.2565,61.1743,61.1743,26419.0
2020-10-27 12:50:00,66.98,67.02,66.95,67.02,16181.0,61.1743,61.2109,61.1469,61.2109,16181.0
2020-10-27 13:00:00,67.02,67.05,66.99,67.03,15619.0,61.2109,61.2383,61.1835,61.22,15619.0
2020-10-27 13:10:00,67.02,67.06,66.98,67.03,14443.0,61.2109,61.2474,61.1743,61.22,14443.0
2020-10-27 13:20:00,67.03,67.11,67.02,67.11,20510.0,61.22,61.2931,61.2109,61.2931,20510.0
2020-10-27 13:30:00,67.11,67.12,67.09,67.11,15308.0,61.2931,61.3022,61.2748,61.2931,15308.0
2020-10-27 13:40:00,67.11,67.14,67.09,67.13,24520.0,61.2931,61.3205,61.2748,61.3113,24520.0
2020-10-27 13:50:00,67.14,67.15,67.08,67.09,18097.0,61.3205,61.3296,61.2657,61.2748,18097.0
2020-10-27 14:00:00,67.09,67.1,67.03,67.04,81226.0,61.2748,61.2839,61.22,61.2291,81226.0
2020-10-27 14:10:00,67.04,67.04,66.96,66.96,204988.0,61.2291,61.2291,61.1561,61.1561,204988.0
2020-10-27 14:20:00,66.98,67.02,66.97,67.01,10220.0,61.1743,61.2109,61.1652,61.2017,10220.0
2020-10-27 14:30:00,67.01,67.03,66.98,67.02,22690.0,61.2017,61.22,61.1743,61.2109,22690.0
2020-10-27 14:40:00,67.01,67.02,66.92,66.98,47036.0,61.2017,61.2109,61.1195,61.1743,47036.0
2020-10-27 14:50:00,66.97,67.0,66.95,66.99,100374.0,61.1652,61.1926,61.1469,61.1835,100374.0
2020-10-27 15:00:00,67.01,67.02,66.94,66.94,66539.0,61.2017,61.2109,61.1378,61.1378,66539.0
2020-10-27 15:10:00,66.95,66.97,66.9,66.95,71107.0,61.1469,61.1652,61.1013,61.1469,71107.0
2020-10-27 15:20:00,66.96,67.03,66.96,67.01,52155.0,61.1561,61.22,61.1561,61.2017,52155.0
2020-10-27 15:30:00,67.0,67.09,66.99,67.09,36495.0,61.1926,61.2748,61.1835,61.2748,36495.0
2020-10-27 15:40:00,67.09,67.11,67.0,67.02,28771.0,61.2748,61.2931,61.1926,61.2109,28771.0
2020-10-27 15:50:00,67.01,67.08,66.98,67.08,242732.0,61.2017,61.2657,61.1743,61.2657,242732.0
2020-10-28 09:30:00,66.47,66.57,66.31,66.55,245303.0,60.7085,60.7999,60.5624,60.7816,245303.0
2020-10-28 09:40:00,66.56,66.6,66.45,66.49,195885.0,60.7907,60.8273,60.6903,60.7268,195885.0
2020-10-28 09:50:00,66.5,66.5,66.29,66.39,217649.0,60.7359,60.7359,60.5441,60.6355,217649.0
2020-10-28 10:00:00,66.38,66.42,66.3,66.31,231650.0,60.6263,60.6629,60.5533,60.5624,231650.0
2020-10-28 10:10:00,66.31,66.34,66.14,66.15,197698.0,60.5624,60.5898,60.4071,60.4163,197698.0
2020-10-28 10:20:00,66.15,66.16,65.98,66.01,196946.0,60.4163,60.4254,60.261,60.2884,196946.0
2020-10-28 10:30:00,66.01,66.17,65.97,66.14,54095.0,60.2884,60.4345,60.2519,60.4071,54095.0
2020-10-28 10:40:00,66.13,66.18,66.04,66.04,63626.0,60.398,60.4437,60.3158,60.3158,63626.0
2020-10-28 10:50:00,66.05,66.07,65.92,66.05,101642.0,60.3249,60.3432,60.2062,60.3249,101642.0
2020-10-28 11:00:00,66.05,66.19,65.98,66.17,96247.0,60.3249,60.4528,60.261,60.4345,96247.0
2020-10-28 11:10:00,66.17,66.29,66.14,66.22,157648.0,60.4345,60.5441,60.4071,60.4802,157648.0
2020-10-28 11:20:00,66.22,66.25,66.11,66.15,30872.0,60.4802,60.5076,60.3797,60.4163,30872.0
2020-10-28 11:30:00,66.14,66.14,66.03,66.13,81775.0,60.4071,60.4071,60.3067,60.398,81775.0
2020-10-28 11:40:00,66.11,66.25,66.08,66.23,48706.0,60.3797,60.5076,60.3523,60.4893,48706.0
2020-10-28 11:50:00,66.24,66.43,66.19,66.41,156261.0,60.4985,60.672,60.4528,60.6537,156261.0
2020-10-28 12:00:00,66.42,66.51,66.38,66.48,216348.0,60.6629,60.7451,60.6263,60.7177,216348.0
2020-10-28 12:10:00,66.48,66.52,66.44,66.45,213755.0,60.7177,60.7542,60.6811,60.6903,213755.0
2020-10-28 12:20:00,66.45,66.45,66.36,66.4,143094.0,60.6903,60.6903,60.6081,60.6446,143094.0
2020-10-28 12:30:00,66.39,66.41,66.26,66.27,167798.0,60.6355,60.6537,60.5167,60.5259,167798.0
2020-10-28 12:40:00,66.27,66.27,66.15,66.16,136317.0,60.5259,60.5259,60.4163,60.4254,136317.0
2020-10-28 12:50:00,66.16,66.24,66.14,66.19,67558.0,60.4254,60.4985,60.4071,60.4528,67558.0
2020-10-28 13:00:00,66.18,66.19,66.1,66.11,79333.0,60.4437,60.4528,60.3706,60.3797,79333.0
2020-10-28 13:10:00,66.1,66.12,66.02,66.08,69051.0,60.3706,60.3889,60.2975,60.3523,69051.0
2020-10-28 13:20:00,66.09,66.16,66.03,66.16,63925.0,60.3615,60.4254,60.3067,60.4254,63925.0
2020-10-28 13:30:00,66.15,66.23,66.12,66.21,29518.0,60.4163,60.4893,60.3889,60.4711,29518.0
2020-10-28 13:40:00,66.22,66.22,66.14,66.17,28342.0,60.4802,60.4802,60.4071,60.4345,28342.0
2020-10-28 13:50:00,66.17,66.28,66.15,66.28,47258.0,60.4345,60.535,60.4163,60.535,47258.0
2020-10-28 14:00:00,66.27,66.27,66.2,66.23,38849.0,60.5259,60.5259,60.4619,60.4893,38849.0
2020-10-28 14:10:00,66.23,66.23,66.13,66.15,35243.0,60.4893,60.4893,60.398,60.4163,35243.0
2020-10-28 14:20:00,66.17,66.38,66.16,66.36,42193.0,60.4345,60.6263,60.4254,60.6081,42193.0
2020-10-28 14:30:00,66.4,66.4,66.22,66.23,43190.0,60.6446,60.6446,60.4802,60.4893,43190.0
2020-10-28 14:40:00,66.22,66.29,66.22,66.27,49569.0,60.4802,60.5441,60.4802,60.5259,49569.0
2020-10-28 14:50:00,66.27,66.4,66.21,66.36,48444.0,60.5259,60.6446,60.4711,60.6081,48444.0
2020-10-28 15:00:00,66.37,66.37,66.29,66.31,36094.0,60.6172,60.6172,60.5441,60.5624,36094.0
2020-10-28 15:10:00,66.31,66.33,66.24,66.25,59975.0,60.5624,60.5807,60.4985,60.5076,59975.0
2020-10-28 15:20:00,66.25,66.37,66.24,66.31,71007.0,60.5076,60.6172,60.4985,60.5624,71007.0
2020-10-28 15:30:00,66.31,66.42,66.22,66.22,277651.0,60.5624,60.6629,60.4802,60.4802,277651.0
2020-10-28 15:40:00,66.23,66.27,66.22,66.23,96539.0,60.4893,60.5259,60.4802,60.4893,96539.0
2020-10-28 15:50:00,66.21,66.27,65.98,66.06,378537.0,60.4711,60.5259,60.261,60.3341,378537.0
2020-10-29 09:30:00,66.23,66.23,65.92,65.95,657900.0,60.4893,60.4893,60.2062,60.2336,657900.0
2020-10-29 09:40:00,65.94,66.04,65.83,65.97,287739.0,60.2245,60.3158,60.124,60.2519,287739.0
2020-10-29 09:50:00,65.97,66.28,65.93,66.23,228407.0,60.2519,60.535,60.2153,60.4893,228407.0
2020-10-29 10:00:00,66.23,66.33,66.2,66.27,133172.0,60.4893,60.5807,60.4619,60.5259,133172.0
2020-10-29 10:10:00,66.27,66.32,66.12,66.25,110805.0,60.5259,60.5715,60.3889,60.5076,110805.0
2020-10-29 10:20:00,66.25,66.3,66.2,66.27,105825.0,60.5076,60.5533,60.4619,60.5259,105825.0
2020-10-29 10:30:00,66.29,66.39,66.27,66.38,114610.0,60.5441,60.6355,60.5259,60.6263,114610.0
2020-10-29 10:40:00,66.39,66.39,66.28,66.29,101703.0,60.6355,60.6355,60.535,60.5441,101703.0
2020-10-29 10:50:00,66.3,66.32,66.21,66.25,145538.0,60.5533,60.5715,60.4711,60.5076,145538.0
2020-10-29 11:00:00,66.25,66.26,66.14,66.18,115629.0,60.5076,60.5167,60.4071,60.4437,115629.0
2020-10-29 11:10:00,66.19,66.28,66.17,66.27,161965.0,60.4528,60.535,60.4345,60.5259,161965.0
2020-10-29 11:20:00,66.27,66.31,66.24,66.27,83197.0,60.5259,60.5624,60.4985,60.5259,83197.0
2020-10-29 11:30:00,66.28,66.3,66.18,66.25,119289.0,60.535,60.5533,60.4437,60.5076,119289.0
2020-10-29 11:40:00,66.25,66.26,65.95,66.0,1152624.0,60.5076,60.5167,60.2336,60.2793,1152624.0
2020-10-29 11:50:00,66.0,66.1,65.92,65.94,308889.0,60.2793,60.3706,60.2062,60.2245,308889.0
2020-10-29 12:00:00,65.95,66.03,65.95,66.03,152292.0,60.2336,60.3067,60.2336,60.3067,152292.0
2020-10-29 12:10:00,66.02,66.12,65.99,66.11,44774.0,60.2975,60.3889,60.2701,60.3797,44774.0
2020-10-29 12:20:00,66.12,66.13,66.07,66.08,68203.0,60.3889,60.398,60.3432,60.3523,68203.0
2020-10-29 12:30:00,66.08,66.23,66.06,66.21,80332.0,60.3523,60.4893,60.3341,60.4711,80332.0
2020-10-29 12:40:00,66.21,66.24,66.19,66.23,53963.0,60.4711,60.4985,60.4528,60.4893,53963.0
2020-10-29 12:50:00,66.24,66.26,66.15,66.16,39825.0,60.4985,60.5167,60.4163,60.4254,39825.0
2020-10-29 13:00:00,66.16,66.17,66.07,66.08,52491.0,60.4254,60.4345,60.3432,60.3523,52491.0
2020-10-29 13:10:00,66.09,66.15,66.05,66.14,38026.0,60.3615,60.4163,60.3249,60.4071,38026.0
2020-10-29 13:20:00,66.14,66.25,66.12,66.24,56179.0,60.4071,60.5076,60.3889,60.4985,56179.0
2020-10-29 13:30:00,66.24,66.26,66.22,66.23,38589.0,60.4985,60.5167,60.4802,60.4893,38589.0
2020-10-29 13:40:00,66.23,66.28,66.22,66.26,55289.0,60.4893,60.535,60.4802,60.5167,55289.0
2020-10-29 13:50:00,66.26,66.33,66.26,66.31,51374.0,60.5167,60.5807,60.5167,60.5624,51374.0
2020-10-29 14:00:00,66.31,66.37,66.3,66.36,106987.0,60.5624,60.6172,60.5533,60.6081,106987.0
2020-10-29 14:10:00,66.36,66.44,66.35,66.44,71847.0,60.6081,60.6811,60.5989,60.6811,71847.0
2020-10-29 14:20:00,66.43,66.49,66.42,66.48,29718.0,60.672,60.7268,60.6629,60.7177,29718.0
2020-10-29 14:30:00,66.47,66.51,66.37,66.38,106801.0,60.7085,60.7451,60.6172,60.6263,106801.0
2020-10-29 14:40:00,66.38,66.4,66.3,66.31,89579.0,60.6263,60.6446,60.5533,60.5624,89579.0
2020-10-29 14:50:00,66.3,66.34,66.29,66.3,125556.0,60.5533,60.5898,60.5441,60.5533,125556.0
2020-10-29 15:00:00,66.3,66.4,66.29,66.31,114430.0,60.5533,60.6446,60.5441,60.5624,114430.0
2020-10-29 15:10:00,66.32,66.34,66.23,66.31,87024.0,60.5715,60.5898,60.4893,60.5624,87024.0
2020-10-29 15:20:00,66.31,66.44,66.31,66.4,78090.0,60.5624,60.6811,60.5624,60.6446,78090.0
2020-10-29 15:30:00,66.41,66.42,66.32,66.34,155461.0,60.6537,60.6629,60.5715,60.5898,155461.0
2020-10-29 15:40:00,66.33,66.44,66.3,66.42,182825.0,60.5807,60.6811,60.5533,60.6629,182825.0
2020-10-29 15:50:00,66.42,66.48,66.29,66.31,292986.0,60.6629,60.7177,60.5441,60.5624,292986.0
2020-10-30 09:30:00,65.29,65.42,65.22,65.32,386587.0,59.6308,59.7495,59.5669,59.6582,386587.0
2020-10-30 09:40:00,65.31,65.32,65.16,65.2,340442.0,59.6491,59.6582,59.5121,59.5486,340442.0
2020-10-30 09:50:00,65.2,65.31,65.18,65.25,182552.0,59.5486,59.6491,59.5304,59.5943,182552.0
2020-10-30 10:00:00,65.24,65.36,65.19,65.31,78449.0,59.5852,59.6948,59.5395,59.6491,78449.0
2020-10-30 10:10:00,65.3,65.33,65.1,65.17,128270.0,59.64,59.6674,59.4573,59.5212,128270.0
2020-10-30 10:20:00,65.15,65.16,64.95,64.99,169781.0,59.503,59.5121,59.3203,59.3568,169781.0
2020-10-30 10:30:00,64.96,65.01,64.86,64.95,127152.0,59.3294,59.3751,59.2381,59.3203,127152.0
2020-10-30 10:40:00,64.93,64.93,64.71,64.72,155898.0,59.302,59.302,59.1011,59.1102,155898.0
2020-10-30 10:50:00,64.71,64.8,64.63,64.64,127063.0,59.1011,59.1833,59.028,59.0372,127063.0
2020-10-30 11:00:00,64.63,64.85,64.62,64.69,152663.0,59.028,59.229,59.0189,59.0828,152663.0
2020-10-30 11:10:00,64.7,64.85,64.7,64.77,155131.0,59.092,59.229,59.092,59.1559,155131.0
2020-10-30 11:20:00,64.77,64.8,64.69,64.69,41234.0,59.1559,59.1833,59.0828,59.0828,41234.0
2020-10-30 11:30:00,64.69,64.73,64.63,64.67,52338.0,59.0828,59.1194,59.028,59.0646,52338.0
2020-10-30 11:40:00,64.66,64.75,64.63,64.75,45024.0,59.0554,59.1376,59.028,59.1376,45024.0
2020-10-30 11:50:00,64.74,64.78,64.7,64.76,56726.0,59.1285,59.165,59.092,59.1468,56726.0
2020-10-30 12:00:00,64.75,64.89,64.74,64.87,51279.0,59.1376,59.2655,59.1285,59.2472,51279.0
2020-10-30 12:10:00,64.87,64.89,64.83,64.87,103136.0,59.2472,59.2655,59.2107,59.2472,103136.0
2020-10-30 12:20:00,64.89,64.93,64.85,64.92,42811.0,59.2655,59.302,59.229,59.2929,42811.0
2020-10-30 12:30:00,64.92,64.93,64.78,64.83,37019.0,59.2929,59.302,59.165,59.2107,37019.0
2020-10-30 12:40:00,64.83,64.84,64.78,64.81,16983.0,59.2107,59.2198,59.165,59.1924,16983.0
2020-10-30 12:50:00,64.81,64.81,64.74,64.76,31615.0,59.1924,59.1924,59.1285,59.1468,31615.0
2020-10-30 13:00:00,64.75,64.8,64.66,64.69,59245.0,59.1376,59.1833,59.0554,59.0828,59245.0
2020-10-30 13:10:00,64.68,64.69,64.64,64.69,57035.0,59.0737,59.0828,59.0372,59.0828,57035.0
2020-10-30 13:20:00,64.67,64.68,64.61,64.65,44156.0,59.0646,59.0737,59.0098,59.0463,44156.0
2020-10-30 13:30:00,64.64,64.65,64.51,64.53,50307.0,59.0372,59.0463,58.9184,58.9367,50307.0
2020-10-30 13:40:00,64.52,64.54,64.49,64.53,31046.0,58.9276,58.9458,58.9002,58.9367,31046.0
2020-10-30 13:50:00,64.54,64.6,64.52,64.57,60559.0,58.9458,59.0006,58.9276,58.9732,60559.0
2020-10-30 14:00:00,64.57,64.69,64.54,64.65,45106.0,58.9732,59.0828,58.9458,59.0463,45106.0
2020-10-30 14:10:00,64.66,64.66,64.54,64.62,31317.0,59.0554,59.0554,58.9458,59.0189,31317.0
2020-10-30 14:20:00,64.6,64.62,64.49,64.49,24882.0,59.0006,59.0189,58.9002,58.9002,24882.0
2020-10-30 14:30:00,64.49,64.54,64.46,64.52,94951.0,58.9002,58.9458,58.8728,58.9276,94951.0
2020-10-30 14:40:00,64.51,64.58,64.46,64.56,93301.0,58.9184,58.9824,58.8728,58.9641,93301.0
2020-10-30 14:50:00,64.56,64.65,64.54,64.58,68723.0,58.9641,59.0463,58.9458,58.9824,68723.0
2020-10-30 15:00:00,64.58,64.63,64.55,64.59,135109.0,58.9824,59.028,58.955,58.9915,135109.0
2020-10-30 15:10:00,64.59,64.71,64.59,64.68,309550.0,58.9915,59.1011,58.9915,59.0737,309550.0
2020-10-30 15:20:00,64.68,64.73,64.66,64.67,73882.0,59.0737,59.1194,59.0554,59.0646,73882.0
2020-10-30 15:30:00,64.67,64.7,64.65,64.69,139622.0,59.0646,59.092,59.0463,59.0828,139622.0
2020-10-30 15:40:00,64.7,64.8,64.66,64.69,128462.0,59.092,59.1833,59.0554,59.0828,128462.0
2020-10-30 15:50:00,64.7,64.93,64.68,64.92,746812.0,59.092,59.302,59.0737,59.2929,746812.0
2020-11-02 09:30:00,65.97,66.03,65.79,65.88,228294.0,60.2519,60.3067,60.0875,60.1697,228294.0
2020-11-02 09:40:00,65.89,65.9,65.79,65.87,166446.0,60.1788,60.1879,60.0875,60.1605,166446.0
2020-11-02 09:50:00,65.86,65.97,65.86,65.89,142146.0,60.1514,60.2519,60.1514,60.1788,142146.0
2020-11-02 10:00:00,65.91,66.01,65.82,65.84,146384.0,60.1971,60.2884,60.1149,60.1331,146384.0
2020-11-02 10:10:00,65.84,65.93,65.8,65.92,240355.0,60.1331,60.2153,60.0966,60.2062,240355.0
2020-11-02 10:20:00,65.91,65.91,65.83,65.84,158364.0,60.1971,60.1971,60.124,60.1331,158364.0
2020-11-02 10:30:00,65.83,65.85,65.74,65.77,118540.0,60.124,60.1423,60.0418,60.0692,118540.0
2020-11-02 10:40:00,65.76,65.8,65.73,65.8,44494.0,60.0601,60.0966,60.0327,60.0966,44494.0
2020-11-02 10:50:00,65.8,65.86,65.76,65.84,48343.0,60.0966,60.1514,60.0601,60.1331,48343.0
2020-11-02 11:00:00,65.83,65.92,65.82,65.9,268526.0,60.124,60.2062,60.1149,60.1879,268526.0
2020-11-02 11:10:00,65.91,65.93,65.83,65.84,51869.0,60.1971,60.2153,60.124,60.1331,51869.0
2020-11-02 11:20:00,65.84,65.87,65.76,65.87,62422.0,60.1331,60.1605,60.0601,60.1605,62422.0
2020-11-02 11:30:00,65.87,65.88,65.8,65.83,37302.0,60.1605,60.1697,60.0966,60.124,37302.0
2020-11-02 11:40:00,65.84,65.91,65.83,65.89,29989.0,60.1331,60.1971,60.124,60.1788,29989.0
2020-11-02 11:50:00,65.88,65.94,65.88,65.9,29971.0,60.1697,60.2245,60.1697,60.1879,29971.0
2020-11-02 12:00:00,65.9,65.93,65.86,65.93,42372.0,60.1879,60.2153,60.1514,60.2153,42372.0
2020-11-02 12:10:00,65.94,65.94,65.88,65.89,16530.0,60.2245,60.2245,60.1697,60.1788,16530.0
2020-11-02 12:20:00,65.89,65.96,65.88,65.96,28498.0,60.1788,60.2427,60.1697,60.2427,28498.0
2020-11-02 12:30:00,65.96,65.96,65.85,65.87,43115.0,60.2427,60.2427,60.1423,60.1605,43115.0
2020-11-02 12:40:00,65.87,65.87,65.78,65.79,40797.0,60.1605,60.1605,60.0783,60.0875,40797.0
2020-11-02 12:50:00,65.8,65.84,65.78,65.83,22774.0,60.0966,60.1331,60.0783,60.124,22774.0
2020-11-02 13:00:00,65.83,65.84,65.74,65.76,28332.0,60.124,60.1331,60.0418,60.0601,28332.0
2020-11-02 13:10:00,65.76,65.77,65.7,65.72,27606.0,60.0601,60.0692,60.0053,60.0235,27606.0
2020-11-02 13:20:00,65.72,65.78,65.7,65.78,52169.0,60.0235,60.0783,60.0053,60.0783,52169.0
2020-11-02 13:30:00,65.78,65.8,65.74,65.77,47203.0,60.0783,60.0966,60.0418,60.0692,47203.0
2020-11-02 13:40:00,65.77,65.83,65.77,65.78,63757.0,60.0692,60.124,60.0692,60.0783,63757.0
2020-11-02 13:50:00,65.79,65.79,65.69,65.71,44464.0,60.0875,60.0875,59.9961,60.0144,44464.0
2020-11-02 14:00:00,65.71,65.78,65.71,65.76,22155.0,60.0144,60.0783,60.0144,60.0601,22155.0
2020-11-02 14:10:00,65.76,65.81,65.74,65.78,30102.0,60.0601,60.1057,60.0418,60.0783,30102.0
2020-11-02 14:20:00,65.78,65.92,65.77,65.91,56103.0,60.0783,60.2062,60.0692,60.1971,56103.0
2020-11-02 14:30:00,65.92,65.94,65.88,65.92,27151.0,60.2062,60.2245,60.1697,60.2062,27151.0
2020-11-02 14:40:00,65.92,66.03,65.92,65.99,45423.0,60.2062,60.3067,60.2062,60.2701,45423.0
2020-11-02 14:50:00,65.99,65.99,65.91,65.94,33443.0,60.2701,60.2701,60.1971,60.2245,33443.0
2020-11-02 15:00:00,65.94,66.01,65.93,65.93,45851.0,60.2245,60.2884,60.2153,60.2153,45851.0
2020-11-02 15:10:00,65.94,65.99,65.91,65.95,44108.0,60.2245,60.2701,60.1971,60.2336,44108.0
2020-11-02 15:20:00,65.95,65.97,65.9,65.91,58926.0,60.2336,60.2519,60.1879,60.1971,58926.0
2020-11-02 15:30:00,65.92,65.95,65.86,65.87,90158.0,60.2062,60.2336,60.1514,60.1605,90158.0
2020-11-02 15:40:00,65.87,65.94,65.83,65.92,106835.0,60.1605,60.2245,60.124,60.2062,106835.0
2020-11-02 15:50:00,65.92,66.05,65.89,66.03,367106.0,60.2062,60.3249,60.1788,60.3067,367106.0
2020-11-03 09:30:00,67.34,67.4,67.24,67.24,316710.0,61.5031,61.5579,61.4118,61.4118,316710.0
2020-11-03 09:40:00,67.25,67.39,67.24,67.39,231459.0,61.4209,61.5488,61.4118,61.5488,231459.0
2020-11-03 09:50:00,67.38,67.53,67.34,67.36,222816.0,61.5397,61.6767,61.5031,61.5214,222816.0
2020-11-03 10:00:00,67.35,67.5,67.32,67.49,110998.0,61.5123,61.6493,61.4849,61.6401,110998.0
2020-11-03 10:10:00,67.48,67.52,67.41,67.51,151291.0,61.631,61.6675,61.5671,61.6584,151291.0
2020-11-03 10:20:00,67.5,67.54,67.44,67.46,86488.0,61.6493,61.6858,61.5945,61.6127,86488.0
2020-11-03 10:30:00,67.46,67.53,67.41,67.44,53544.0,61.6127,61.6767,61.5671,61.5945,53544.0
2020-11-03 10:40:00,67.44,67.54,67.4,67.49,121775.0,61.5945,61.6858,61.5579,61.6401,121775.0
2020-11-03 10:50:00,67.5,67.56,67.49,67.54,95348.0,61.6493,61.7041,61.6401,61.6858,95348.0
2020-11-03 11:00:00,67.55,67.58,67.46,67.51,194237.0,61.6949,61.7223,61.6127,61.6584,194237.0
2020-11-03 11:10:00,67.5,67.52,67.45,67.5,120157.0,61.6493,61.6675,61.6036,61.6493,120157.0
2020-11-03 11:20:00,67.5,67.52,67.39,67.4,205814.0,61.6493,61.6675,61.5488,61.5579,205814.0
2020-11-03 11:30:00,67.4,67.5,67.39,67.5,283764.0,61.5579,61.6493,61.5488,61.6493,283764.0
2020-11-03 11:40:00,67.49,67.53,67.47,67.5,81083.0,61.6401,61.6767,61.6219,61.6493,81083.0
2020-11-03 11:50:00,67.51,67.51,67.43,67.47,27328.0,61.6584,61.6584,61.5853,61.6219,27328.0
2020-11-03 12:00:00,67.48,67.5,67.42,67.46,19563.0,61.631,61.6493,61.5762,61.6127,19563.0
2020-11-03 12:10:00,67.45,67.48,67.44,67.46,30174.0,61.6036,61.631,61.5945,61.6127,30174.0
2020-11-03 12:20:00,67.46,67.54,67.46,67.54,27894.0,61.6127,61.6858,61.6127,61.6858,27894.0
2020-11-03 12:30:00,67.53,67.55,67.5,67.51,29652.0,61.6767,61.6949,61.6493,61.6584,29652.0
2020-11-03 12:40:00,67.53,67.55,67.47,67.5,47582.0,61.6767,61.6949,61.6219,61.6493,47582.0
2020-11-03 12:50:00,67.49,67.5,67.43,67.45,32786.0,61.6401,61.6493,61.5853,61.6036,32786.0
2020-11-03 13:00:00,67.45,67.47,67.42,67.45,28326.0,61.6036,61.6219,61.5762,61.6036,28326.0
2020-11-03 13:10:00,67.46,67.49,67.43,67.46,90359.0,61.6127,61.6401,61.5853,61.6127,90359.0
2020-11-03 13:20:00,67.45,67.49,67.44,67.46,46639.0,61.6036,61.6401,61.5945,61.6127,46639.0
2020-11-03 13:30:00,67.47,67.49,67.42,67.44,57952.0,61.6219,61.6401,61.5762,61.5945,57952.0
2020-11-03 13:40:00,67.43,67.48,67.37,67.37,38865.0,61.5853,61.631,61.5305,61.5305,38865.0
2020-11-03 13:50:00,67.39,67.39,67.26,67.27,21712.0,61.5488,61.5488,61.4301,61.4392,21712.0
2020-11-03 14:00:00,67.27,67.28,67.22,67.23,57373.0,61.4392,61.4483,61.3935,61.4027,57373.0
2020-11-03 14:10:00,67.24,67.32,67.23,67.31,49520.0,61.4118,61.4849,61.4027,61.4757,49520.0
2020-11-03 14:20:00,67.3,67.35,67.3,67.33,22312.0,61.4666,61.5123,61.4666,61.494,22312.0
2020-11-03 14:30:00,67.34,67.4,67.32,67.37,49580.0,61.5031,61.5579,61.4849,61.5305,49580.0
2020-11-03 14:40:00,67.38,67.4,67.34,67.39,19278.0,61.5397,61.5579,61.5031,61.5488,19278.0
2020-11-03 14:50:00,67.38,67.38,67.32,67.35,41947.0,61.5397,61.5397,61.4849,61.5123,41947.0
2020-11-03 15:00:00,67.35,67.35,67.27,67.32,106290.0,61.5123,61.5123,61.4392,61.4849,106290.0
2020-11-03 15:10:00,67.33,67.37,67.32,67.35,79520.0,61.494,61.5305,61.4849,61.5123,79520.0
2020-11-03 15:20:00,67.35,67.39,67.27,67.39,35157.0,61.5123,61.5488,61.4392,61.5488,35157.0
2020-11-03 15:30:00,67.39,67.47,67.37,67.44,35287.0,61.5488,61.6219,61.5305,61.5945,35287.0
2020-11-03 15:40:00,67.43,67.53,67.43,67.52,159057.0,61.5853,61.6767,61.5853,61.6675,159057.0
2020-11-03 15:50:00,67.51,67.56,67.41,67.46,267352.0,61.6584,61.7041,61.5671,61.6127,267352.0
2020-11-04 09:30:00,67.58,67.89,67.57,67.63,422501.0,61.7223,62.0055,61.7132,61.768,422501.0
2020-11-04 09:40:00,67.64,67.83,67.55,67.81,290861.0,61.7771,61.9507,61.6949,61.9324,290861.0
2020-11-04 09:50:00,67.83,68.04,67.76,68.02,266010.0,61.9507,62.1425,61.8867,62.1242,266010.0
2020-11-04 10:00:00,68.02,68.22,68.0,68.19,163105.0,62.1242,62.3069,62.1059,62.2795,163105.0
2020-11-04 10:10:00,68.2,68.42,68.17,68.41,232612.0,62.2886,62.4895,62.2612,62.4804,232612.0
2020-11-04 10:20:00,68.42,68.59,68.42,68.44,202871.0,62.4895,62.6448,62.4895,62.5078,202871.0
2020-11-04 10:30:00,68.45,68.6,68.33,68.36,148971.0,62.5169,62.6539,62.4073,62.4347,148971.0
2020-11-04 10:40:00,68.36,68.54,68.34,68.52,183979.0,62.4347,62.5991,62.4165,62.5808,183979.0
2020-11-04 10:50:00,68.53,68.57,68.43,68.57,169806.0,62.59,62.6265,62.4986,62.6265,169806.0
2020-11-04 11:00:00,68.56,68.59,68.37,68.41,172092.0,62.6174,62.6448,62.4439,62.4804,172092.0
2020-11-04 11:10:00,68.41,68.53,68.38,68.52,278282.0,62.4804,62.59,62.453,62.5808,278282.0
2020-11-04 11:20:00,68.51,68.6,68.48,68.55,181600.0,62.5717,62.6539,62.5443,62.6082,181600.0
2020-11-04 11:30:00,68.55,68.72,68.55,68.71,189768.0,62.6082,62.7635,62.6082,62.7544,189768.0
2020-11-04 11:40:00,68.72,68.81,68.71,68.72,220709.0,62.7635,62.8457,62.7544,62.7635,220709.0
2020-11-04 11:50:00,68.75,68.97,68.74,68.91,132913.0,62.7909,62.9918,62.7818,62.937,132913.0
2020-11-04 12:00:00,68.9,68.97,68.84,68.96,138891.0,62.9279,62.9918,62.8731,62.9827,138891.0
2020-11-04 12:10:00,68.95,68.98,68.89,68.92,57934.0,62.9736,63.001,62.9188,62.9462,57934.0
2020-11-04 12:20:00,68.92,69.07,68.92,69.05,103871.0,62.9462,63.0832,62.9462,63.0649,103871.0
2020-11-04 12:30:00,69.06,69.11,69.06,69.09,58080.0,63.074,63.1197,63.074,63.1014,58080.0
2020-11-04 12:40:00,69.09,69.15,69.07,69.1,31128.0,63.1014,63.1562,63.0832,63.1106,31128.0
2020-11-04 12:50:00,69.11,69.11,68.99,69.01,44528.0,63.1197,63.1197,63.0101,63.0284,44528.0
2020-11-04 13:00:00,69.02,69.08,68.98,68.98,184061.0,63.0375,63.0923,63.001,63.001,184061.0
2020-11-04 13:10:00,68.99,69.08,68.96,69.03,96574.0,63.0101,63.0923,62.9827,63.0466,96574.0
2020-11-04 13:20:00,69.03,69.08,69.01,69.05,52529.0,63.0466,63.0923,63.0284,63.0649,52529.0
2020-11-04 13:30:00,69.06,69.15,69.03,69.12,70359.0,63.074,63.1562,63.0466,63.1288,70359.0
2020-11-04 13:40:00,69.12,69.12,68.93,68.95,67569.0,63.1288,63.1288,62.9553,62.9736,67569.0
2020-11-04 13:50:00,68.95,69.02,68.93,68.96,75567.0,62.9736,63.0375,62.9553,62.9827,75567.0
2020-11-04 14:00:00,68.96,68.98,68.86,68.89,37921.0,62.9827,63.001,62.8914,62.9188,37921.0
2020-11-04 14:10:00,68.9,68.93,68.85,68.9,38484.0,62.9279,62.9553,62.8822,62.9279,38484.0
2020-11-04 14:20:00,68.9,68.97,68.9,68.93,20329.0,62.9279,62.9918,62.9279,62.9553,20329.0
2020-11-04 14:30:00,68.93,68.97,68.91,68.92,62164.0,62.9553,62.9918,62.937,62.9462,62164.0
2020-11-04 14:40:00,68.92,68.92,68.79,68.88,58464.0,62.9462,62.9462,62.8274,62.9096,58464.0
2020-11-04 14:50:00,68.88,68.97,68.88,68.95,40686.0,62.9096,62.9918,62.9096,62.9736,40686.0
2020-11-04 15:00:00,68.95,68.97,68.83,68.9,46545.0,62.9736,62.9918,62.864,62.9279,46545.0
2020-11-04 15:10:00,68.91,68.91,68.8,68.8,45607.0,62.937,62.937,62.8366,62.8366,45607.0
2020-11-04 15:20:00,68.81,68.84,68.74,68.74,58744.0,62.8457,62.8731,62.7818,62.7818,58744.0
2020-11-04 15:30:00,68.75,68.8,68.69,68.77,131855.0,62.7909,62.8366,62.7361,62.8092,131855.0
2020-11-04 15:40:00,68.77,68.83,68.74,68.77,109343.0,62.8092,62.864,62.7818,62.8092,109343.0
2020-11-04 15:50:00,68.77,68.83,68.68,68.82,448241.0,62.8092,62.864,62.727,62.8548,448241.0
2020-11-05 09:30:00,70.14,70.26,69.91,70.17,505889.0,64.0604,64.17,63.8504,64.0878,505889.0
2020-11-05 09:40:00,70.17,70.24,70.07,70.22,208500.0,64.0878,64.1518,63.9965,64.1335,208500.0
2020-11-05 09:50:00,70.22,70.39,70.21,70.25,195038.0,64.1335,64.2888,64.1244,64.1609,195038.0
2020-11-05 10:00:00,70.26,70.4,70.25,70.32,213008.0,64.17,64.2979,64.1609,64.2248,213008.0
2020-11-05 10:10:00,70.33,70.37,70.17,70.37,139585.0,64.234,64.2705,64.0878,64.2705,139585.0
2020-11-05 10:20:00,70.35,70.37,70.0,70.0,198881.0,64.2522,64.2705,63.9326,63.9326,198881.0
2020-11-05 10:30:00,70.01,70.17,69.99,70.09,163036.0,63.9417,64.0878,63.9234,64.0148,163036.0
2020-11-05 10:40:00,70.08,70.32,70.07,70.29,92496.0,64.0056,64.2248,63.9965,64.1974,92496.0
2020-11-05 10:50:00,70.3,70.38,70.28,70.38,95004.0,64.2066,64.2796,64.1883,64.2796,95004.0
2020-11-05 11:00:00,70.39,70.4,70.34,70.34,65723.0,64.2888,64.2979,64.2431,64.2431,65723.0
2020-11-05 11:10:00,70.34,70.42,70.27,70.39,143047.0,64.2431,64.3162,64.1792,64.2888,143047.0
2020-11-05 11:20:00,70.4,70.5,70.35,70.39,122633.0,64.2979,64.3892,64.2522,64.2888,122633.0
2020-11-05 11:30:00,70.39,70.41,70.22,70.23,160743.0,64.2888,64.307,64.1335,64.1426,160743.0
2020-11-05 11:40:00,70.23,70.32,70.18,70.32,120511.0,64.1426,64.2248,64.097,64.2248,120511.0
2020-11-05 11:50:00,70.32,70.39,70.26,70.3,101269.0,64.2248,64.2888,64.17,64.2066,101269.0
2020-11-05 12:00:00,70.3,70.33,70.15,70.24,98398.0,64.2066,64.234,64.0696,64.1518,98398.0
2020-11-05 12:10:00,70.23,70.27,70.16,70.18,53893.0,64.1426,64.1792,64.0787,64.097,53893.0
2020-11-05 12:20:00,70.17,70.18,70.06,70.09,52931.0,64.0878,64.097,63.9874,64.0148,52931.0
2020-11-05 12:30:00,70.08,70.24,70.06,70.23,38871.0,64.0056,64.1518,63.9874,64.1426,38871.0
2020-11-05 12:40:00,70.23,70.36,70.21,70.34,42974.0,64.1426,64.2614,64.1244,64.2431,42974.0
2020-11-05 12:50:00,70.34,70.39,70.28,70.31,81971.0,64.2431,64.2888,64.1883,64.2157,81971.0
2020-11-05 13:00:00,70.31,70.47,70.3,70.41,108540.0,64.2157,64.3618,64.2066,64.307,108540.0
2020-11-05 13:10:00,70.41,70.45,70.35,70.36,13594.0,64.307,64.3436,64.2522,64.2614,13594.0
2020-11-05 13:20:00,70.38,70.42,70.32,70.32,21515.0,64.2796,64.3162,64.2248,64.2248,21515.0
2020-11-05 13:30:00,70.34,70.36,70.31,70.33,37986.0,64.2431,64.2614,64.2157,64.234,37986.0
2020-11-05 13:40:00,70.33,70.43,70.33,70.43,25833.0,64.234,64.3253,64.234,64.3253,25833.0
2020-11-05 13:50:00,70.43,70.5,70.4,70.45,43874.0,64.3253,64.3892,64.2979,64.3436,43874.0
2020-11-05 14:00:00,70.44,70.48,70.38,70.4,41103.0,64.3344,64.371,64.2796,64.2979,41103.0
2020-11-05 14:10:00,70.41,70.47,70.41,70.47,26810.0,64.307,64.3618,64.307,64.3618,26810.0
2020-11-05 14:20:00,70.47,70.56,70.46,70.55,97295.0,64.3618,64.444,64.3527,64.4349,97295.0
2020-11-05 14:30:00,70.55,70.59,70.53,70.55,31433.0,64.4349,64.4714,64.4166,64.4349,31433.0
2020-11-05 14:40:00,70.56,70.69,70.56,70.58,46654.0,64.444,64.5628,64.444,64.4623,46654.0
2020-11-05 14:50:00,70.57,70.57,70.47,70.54,73513.0,64.4532,64.4532,64.3618,64.4258,73513.0
2020-11-05 15:00:00,70.53,70.53,70.46,70.47,25098.0,64.4166,64.4166,64.3527,64.3618,25098.0
2020-11-05 15:10:00,70.47,70.48,70.4,70.43,43772.0,64.3618,64.371,64.2979,64.3253,43772.0
2020-11-05 15:20:00,70.43,70.5,70.43,70.45,25908.0,64.3253,64.3892,64.3253,64.3436,25908.0
2020-11-05 15:30:00,70.45,70.45,70.3,70.31,42223.0,64.3436,64.3436,64.2066,64.2157,42223.0
2020-11-05 15:40:00,70.31,70.37,70.31,70.36,71446.0,64.2157,64.2705,64.2157,64.2614,71446.0
2020-11-05 15:50:00,70.35,70.49,70.34,70.4,347659.0,64.2522,64.3801,64.2431,64.2979,347659.0
2020-11-06 09:30:00,70.08,70.21,70.0,70.03,357896.0,64.0056,64.1244,63.9326,63.96,357896.0
2020-11-06 09:40:00,70.02,70.13,69.94,70.01,150626.0,63.9508,64.0513,63.8778,63.9417,150626.0
2020-11-06 09:50:00,69.99,70.06,69.88,69.97,135900.0,63.9234,63.9874,63.823,63.9052,135900.0
2020-11-06 10:00:00,69.97,70.16,69.97,70.15,328603.0,63.9052,64.0787,63.9052,64.0696,328603.0
2020-11-06 10:10:00,70.16,70.27,70.16,70.26,139312.0,64.0787,64.1792,64.0787,64.17,139312.0
2020-11-06 10:20:00,70.26,70.37,70.22,70.35,134843.0,64.17,64.2705,64.1335,64.2522,134843.0
2020-11-06 10:30:00,70.34,70.35,70.25,70.26,91505.0,64.2431,64.2522,64.1609,64.17,91505.0
2020-11-06 10:40:00,70.24,70.36,70.24,70.36,29315.0,64.1518,64.2614,64.1518,64.2614,29315.0
2020-11-06 10:50:00,70.36,70.44,70.23,70.28,62709.0,64.2614,64.3344,64.1426,64.1883,62709.0
2020-11-06 11:00:00,70.28,70.4,70.24,70.4,69418.0,64.1883,64.2979,64.1518,64.2979,69418.0
2020-11-06 11:10:00,70.39,70.41,70.3,70.37,139269.0,64.2888,64.307,64.2066,64.2705,139269.0
2020-11-06 11:20:00,70.38,70.39,70.25,70.3,103006.0,64.2796,64.2888,64.1609,64.2066,103006.0
2020-11-06 11:30:00,70.29,70.33,70.27,70.31,232350.0,64.1974,64.234,64.1792,64.2157,232350.0
2020-11-06 11:40:00,70.3,70.3,70.25,70.26,75636.0,64.2066,64.2066,64.1609,64.17,75636.0
2020-11-06 11:50:00,70.25,70.32,70.19,70.23,61873.0,64.1609,64.2248,64.1061,64.1426,61873.0
2020-11-06 12:00:00,70.23,70.26,70.21,70.23,28598.0,64.1426,64.17,64.1244,64.1426,28598.0
2020-11-06 12:10:00,70.23,70.28,70.2,70.28,15268.0,64.1426,64.1883,64.1152,64.1883,15268.0
2020-11-06 12:20:00,70.27,70.29,70.24,70.26,28577.0,64.1792,64.1974,64.1518,64.17,28577.0
2020-11-06 12:30:00,70.27,70.34,70.27,70.32,68209.0,64.1792,64.2431,64.1792,64.2248,68209.0
2020-11-06 12:40:00,70.33,70.35,70.32,70.34,17752.0,64.234,64.2522,64.2248,64.2431,17752.0
2020-11-06 12:50:00,70.35,70.39,70.35,70.36,32272.0,64.2522,64.2888,64.2522,64.2614,32272.0
2020-11-06 13:00:00,70.37,70.39,70.33,70.34,38012.0,64.2705,64.2888,64.234,64.2431,38012.0
2020-11-06 13:10:00,70.35,70.37,70.32,70.37,21373.0,64.2522,64.2705,64.2248,64.2705,21373.0
2020-11-06 13:20:00,70.36,70.39,70.33,70.35,5890.0,64.2614,64.2888,64.234,64.2522,5890.0
2020-11-06 13:30:00,70.34,70.4,70.34,70.39,9952.0,64.2431,64.2979,64.2431,64.2888,9952.0
2020-11-06 13:40:00,70.39,70.41,70.36,70.37,35815.0,64.2888,64.307,64.2614,64.2705,35815.0
2020-11-06 13:50:00,70.39,70.4,70.36,70.39,15428.0,64.2888,64.2979,64.2614,64.2888,15428.0
2020-11-06 14:00:00,70.4,70.41,70.38,70.4,16111.0,64.2979,64.307,64.2796,64.2979,16111.0
2020-11-06 14:10:00,70.41,70.44,70.4,70.41,21767.0,64.307,64.3344,64.2979,64.307,21767.0
2020-11-06 14:20:00,70.41,70.44,70.37,70.37,25183.0,64.307,64.3344,64.2705,64.2705,25183.0
2020-11-06 14:30:00,70.38,70.44,70.38,70.41,254670.0,64.2796,64.3344,64.2796,64.307,254670.0
2020-11-06 14:40:00,70.4,70.44,70.38,70.4,46900.0,64.2979,64.3344,64.2796,64.2979,46900.0
2020-11-06 14:50:00,70.4,70.45,70.39,70.42,48716.0,64.2979,64.3436,64.2888,64.3162,48716.0
2020-11-06 15:00:00,70.41,70.41,70.33,70.37,47729.0,64.307,64.307,64.234,64.2705,47729.0
2020-11-06 15:10:00,70.37,70.4,70.33,70.33,45436.0,64.2705,64.2979,64.234,64.234,45436.0
2020-11-06 15:20:00,70.34,70.37,70.28,70.36,75183.0,64.2431,64.2705,64.1883,64.2614,75183.0
2020-11-06 15:30:00,70.35,70.39,70.34,70.38,56943.0,64.2522,64.2888,64.2431,64.2796,56943.0
2020-11-06 15:40:00,70.38,70.43,70.38,70.42,107590.0,64.2796,64.3253,64.2796,64.3162,107590.0
2020-11-06 15:50:00,70.43,70.45,70.14,70.2,388186.0,64.3253,64.3436,64.0604,64.1152,388186.0
2020-11-09 09:30:00,72.43,72.49,72.16,72.17,492642.0,66.1519,66.2067,65.9053,65.9145,492642.0
2020-11-09 09:40:00,72.2,72.2,71.95,72.02,259680.0,65.9419,65.9419,65.7135,65.7775,259680.0
2020-11-09 09:50:00,72.02,72.06,71.65,71.67,203759.0,65.7775,65.814,65.4395,65.4578,203759.0
2020-11-09 10:00:00,71.68,71.99,71.68,71.81,237395.0,65.4669,65.7501,65.4669,65.5857,237395.0
2020-11-09 10:10:00,71.81,72.03,71.75,72.0,167080.0,65.5857,65.7866,65.5309,65.7592,167080.0
2020-11-09 10:20:00,72.0,72.0,71.84,71.86,216978.0,65.7592,65.7592,65.6131,65.6313,216978.0
2020-11-09 10:30:00,71.85,71.91,71.64,71.65,88286.0,65.6222,65.677,65.4304,65.4395,88286.0
2020-11-09 10:40:00,71.68,71.74,71.49,71.52,200259.0,65.4669,65.5217,65.2934,65.3208,200259.0
2020-11-09 10:50:00,71.52,71.6,71.4,71.53,172558.0,65.3208,65.3939,65.2112,65.3299,172558.0
2020-11-09 11:00:00,71.53,71.56,71.28,71.38,232356.0,65.3299,65.3573,65.1016,65.193,232356.0
2020-11-09 11:10:00,71.39,71.48,71.21,71.42,379672.0,65.2021,65.2843,65.0377,65.2295,379672.0
2020-11-09 11:20:00,71.41,71.66,71.37,71.66,218440.0,65.2204,65.4487,65.1838,65.4487,218440.0
2020-11-09 11:30:00,71.66,71.7,71.5,71.56,292017.0,65.4487,65.4852,65.3025,65.3573,292017.0
2020-11-09 11:40:00,71.56,71.56,71.32,71.34,326441.0,65.3573,65.3573,65.1382,65.1564,326441.0
2020-11-09 11:50:00,71.34,71.41,71.26,71.37,94233.0,65.1564,65.2204,65.0834,65.1838,94233.0
2020-11-09 12:00:00,71.38,71.47,71.35,71.43,95190.0,65.193,65.2751,65.1656,65.2386,95190.0
2020-11-09 12:10:00,71.41,71.46,71.36,71.44,59240.0,65.2204,65.266,65.1747,65.2478,59240.0
2020-11-09 12:20:00,71.43,71.59,71.43,71.58,56162.0,65.2386,65.3847,65.2386,65.3756,56162.0
2020-11-09 12:30:00,71.59,71.64,71.55,71.64,49809.0,65.3847,65.4304,65.3482,65.4304,49809.0
2020-11-09 12:40:00,71.64,71.66,71.57,71.59,54666.0,65.4304,65.4487,65.3665,65.3847,54666.0
2020-11-09 12:50:00,71.59,71.63,71.52,71.63,56591.0,65.3847,65.4213,65.3208,65.4213,56591.0
2020-11-09 13:00:00,71.63,71.75,71.63,71.75,37627.0,65.4213,65.5309,65.4213,65.5309,37627.0
2020-11-09 13:10:00,71.74,71.76,71.62,71.65,33379.0,65.5217,65.54,65.4121,65.4395,33379.0
2020-11-09 13:20:00,71.63,71.63,71.57,71.6,33426.0,65.4213,65.4213,65.3665,65.3939,33426.0
2020-11-09 13:30:00,71.61,71.63,71.58,71.58,19165.0,65.403,65.4213,65.3756,65.3756,19165.0
2020-11-09 13:40:00,71.57,71.57,71.48,71.51,39196.0,65.3665,65.3665,65.2843,65.3117,39196.0
2020-11-09 13:50:00,71.51,71.55,71.44,71.55,25843.0,65.3117,65.3482,65.2478,65.3482,25843.0
2020-11-09 14:00:00,71.54,71.54,71.39,71.4,59497.0,65.3391,65.3391,65.2021,65.2112,59497.0
2020-11-09 14:10:00,71.39,71.42,71.31,71.41,98434.0,65.2021,65.2295,65.129,65.2204,98434.0
2020-11-09 14:20:00,71.4,71.4,71.29,71.33,42208.0,65.2112,65.2112,65.1108,65.1473,42208.0
2020-11-09 14:30:00,71.34,71.39,71.25,71.39,33454.0,65.1564,65.2021,65.0742,65.2021,33454.0
2020-11-09 14:40:00,71.38,71.45,71.37,71.45,95460.0,65.193,65.2569,65.1838,65.2569,95460.0
2020-11-09 14:50:00,71.45,71.45,71.36,71.42,23813.0,65.2569,65.2569,65.1747,65.2295,23813.0
2020-11-09 15:00:00,71.42,71.47,71.39,71.46,91902.0,65.2295,65.2751,65.2021,65.266,91902.0
2020-11-09 15:10:00,71.47,71.47,71.38,71.38,116332.0,65.2751,65.2751,65.193,65.193,116332.0
2020-11-09 15:20:00,71.38,71.38,71.2,71.2,63837.0,65.193,65.193,65.0286,65.0286,63837.0
2020-11-09 15:30:00,71.21,71.29,71.21,71.26,60090.0,65.0377,65.1108,65.0377,65.0834,60090.0
2020-11-09 15:40:00,71.26,71.3,71.18,71.24,177333.0,65.0834,65.1199,65.0103,65.0651,177333.0
2020-11-09 15:50:00,71.23,71.24,70.88,70.88,316754.0,65.056,65.0651,64.7363,64.7363,316754.0
2020-11-10 09:30:00,71.26,71.53,71.22,71.26,439883.0,65.0834,65.3299,65.0468,65.0834,439883.0
2020-11-10 09:40:00,71.26,71.35,71.17,71.29,334383.0,65.0834,65.1656,65.0012,65.1108,334383.0
2020-11-10 09:50:00,71.29,71.38,71.29,71.3,136258.0,65.1108,65.193,65.1108,65.1199,136258.0
2020-11-10 10:00:00,71.3,71.43,71.27,71.33,197880.0,65.1199,65.2386,65.0925,65.1473,197880.0
2020-11-10 10:10:00,71.35,71.46,71.34,71.43,180933.0,65.1656,65.266,65.1564,65.2386,180933.0
2020-11-10 10:20:00,71.42,71.46,71.23,71.25,180310.0,65.2295,65.266,65.056,65.0742,180310.0
2020-11-10 10:30:00,71.25,71.3,71.06,71.08,105543.0,65.0742,65.1199,64.9007,64.919,105543.0
2020-11-10 10:40:00,71.09,71.22,71.03,71.21,299932.0,64.9281,65.0468,64.8733,65.0377,299932.0
2020-11-10 10:50:00,71.21,71.26,71.14,71.22,147172.0,65.0377,65.0834,64.9738,65.0468,147172.0
2020-11-10 11:00:00,71.23,71.38,71.21,71.36,61531.0,65.056,65.193,65.0377,65.1747,61531.0
2020-11-10 11:10:00,71.37,71.42,71.33,71.36,83097.0,65.1838,65.2295,65.1473,65.1747,83097.0
2020-11-10 11:20:00,71.36,71.49,71.31,71.49,76467.0,65.1747,65.2934,65.129,65.2934,76467.0
2020-11-10 11:30:00,71.49,71.52,71.43,71.51,149846.0,65.2934,65.3208,65.2386,65.3117,149846.0
2020-11-10 11:40:00,71.51,71.63,71.51,71.56,111062.0,65.3117,65.4213,65.3117,65.3573,111062.0
2020-11-10 11:50:00,71.55,71.58,71.48,71.49,22398.0,65.3482,65.3756,65.2843,65.2934,22398.0
2020-11-10 12:00:00,71.48,71.69,71.48,71.68,63346.0,65.2843,65.4761,65.2843,65.4669,63346.0
2020-11-10 12:10:00,71.66,71.78,71.66,71.77,30781.0,65.4487,65.5583,65.4487,65.5491,30781.0
2020-11-10 12:20:00,71.75,71.77,71.67,71.68,29029.0,65.5309,65.5491,65.4578,65.4669,29029.0
2020-11-10 12:30:00,71.69,71.73,71.63,71.64,23062.0,65.4761,65.5126,65.4213,65.4304,23062.0
2020-11-10 12:40:00,71.65,71.77,71.62,71.75,36980.0,65.4395,65.5491,65.4121,65.5309,36980.0
2020-11-10 12:50:00,71.75,71.77,71.7,71.72,40975.0,65.5309,65.5491,65.4852,65.5035,40975.0
2020-11-10 13:00:00,71.71,71.78,71.71,71.74,30099.0,65.4943,65.5583,65.4943,65.5217,30099.0
2020-11-10 13:10:00,71.74,71.74,71.63,71.63,21805.0,65.5217,65.5217,65.4213,65.4213,21805.0
2020-11-10 13:20:00,71.64,71.64,71.48,71.51,124412.0,65.4304,65.4304,65.2843,65.3117,124412.0
2020-11-10 13:30:00,71.5,71.6,71.44,71.59,43392.0,65.3025,65.3939,65.2478,65.3847,43392.0
2020-11-10 13:40:00,71.6,71.64,71.6,71.61,13938.0,65.3939,65.4304,65.3939,65.403,13938.0
2020-11-10 13:50:00,71.61,71.73,71.6,71.7,65927.0,65.403,65.5126,65.3939,65.4852,65927.0
2020-11-10 14:00:00,71.7,71.71,71.6,71.66,53582.0,65.4852,65.4943,65.3939,65.4487,53582.0
2020-11-10 14:10:00,71.67,71.67,71.48,71.51,36424.0,65.4578,65.4578,65.2843,65.3117,36424.0
2020-11-10 14:20:00,71.52,71.6,71.44,71.52,96382.0,65.3208,65.3939,65.2478,65.3208,96382.0
2020-11-10 14:30:00,71.52,71.7,71.52,71.68,60660.0,65.3208,65.4852,65.3208,65.4669,60660.0
2020-11-10 14:40:00,71.69,71.71,71.59,71.63,41783.0,65.4761,65.4943,65.3847,65.4213,41783.0
2020-11-10 14:50:00,71.61,71.68,71.61,71.67,24005.0,65.403,65.4669,65.403,65.4578,24005.0
2020-11-10 15:00:00,71.65,71.71,71.6,71.61,30234.0,65.4395,65.4943,65.3939,65.403,30234.0
2020-11-10 15:10:00,71.61,71.7,71.58,71.68,29079.0,65.403,65.4852,65.3756,65.4669,29079.0
2020-11-10 15:20:00,71.69,71.71,71.61,71.66,41896.0,65.4761,65.4943,65.403,65.4487,41896.0
2020-11-10 15:30:00,71.66,71.67,71.59,71.59,79702.0,65.4487,65.4578,65.3847,65.3847,79702.0
2020-11-10 15:40:00,71.6,71.65,71.58,71.58,58117.0,65.3939,65.4395,65.3756,65.3756,58117.0
2020-11-10 15:50:00,71.59,71.61,71.51,71.55,181905.0,65.3847,65.403,65.3117,65.3482,181905.0
2020-11-11 09:30:00,72.46,72.5,72.27,72.37,207010.0,66.1793,66.2159,66.0058,66.0971,207010.0
2020-11-11 09:40:00,72.37,72.45,72.31,72.39,210377.0,66.0971,66.1702,66.0423,66.1154,210377.0
2020-11-11 09:50:00,72.4,72.4,72.22,72.23,91334.0,66.1245,66.1245,65.9601,65.9693,91334.0
2020-11-11 10:00:00,72.24,72.28,72.18,72.26,141427.0,65.9784,66.0149,65.9236,65.9967,141427.0
2020-11-11 10:10:00,72.26,72.27,72.14,72.22,122976.0,65.9967,66.0058,65.8871,65.9601,122976.0
2020-11-11 10:20:00,72.2,72.22,72.12,72.22,174095.0,65.9419,65.9601,65.8688,65.9601,174095.0
2020-11-11 10:30:00,72.22,72.25,72.17,72.2,165118.0,65.9601,65.9875,65.9145,65.9419,165118.0
2020-11-11 10:40:00,72.21,72.23,72.14,72.18,104935.0,65.951,65.9693,65.8871,65.9236,104935.0
2020-11-11 10:50:00,72.17,72.28,72.17,72.26,77221.0,65.9145,66.0149,65.9145,65.9967,77221.0
2020-11-11 11:00:00,72.26,72.26,72.2,72.23,99667.0,65.9967,65.9967,65.9419,65.9693,99667.0
2020-11-11 11:10:00,72.23,72.25,72.18,72.23,121872.0,65.9693,65.9875,65.9236,65.9693,121872.0
2020-11-11 11:20:00,72.23,72.34,72.21,72.3,154870.0,65.9693,66.0697,65.951,66.0332,154870.0
2020-11-11 11:30:00,72.3,72.31,72.2,72.21,143794.0,66.0332,66.0423,65.9419,65.951,143794.0
2020-11-11 11:40:00,72.21,72.3,72.2,72.3,123569.0,65.951,66.0332,65.9419,66.0332,123569.0
2020-11-11 11:50:00,72.3,72.36,72.29,72.36,29789.0,66.0332,66.088,66.0241,66.088,29789.0
2020-11-11 12:00:00,72.36,72.45,72.34,72.45,14250.0,66.088,66.1702,66.0697,66.1702,14250.0
2020-11-11 12:10:00,72.45,72.48,72.42,72.42,19492.0,66.1702,66.1976,66.1428,66.1428,19492.0
2020-11-11 12:20:00,72.42,72.44,72.39,72.43,23321.0,66.1428,66.1611,66.1154,66.1519,23321.0
2020-11-11 12:30:00,72.45,72.52,72.45,72.47,43838.0,66.1702,66.2341,66.1702,66.1885,43838.0
2020-11-11 12:40:00,72.47,72.54,72.47,72.52,14209.0,66.1885,66.2524,66.1885,66.2341,14209.0
2020-11-11 12:50:00,72.52,72.54,72.51,72.53,10032.0,66.2341,66.2524,66.225,66.2433,10032.0
2020-11-11 13:00:00,72.53,72.54,72.51,72.52,16057.0,66.2433,66.2524,66.225,66.2341,16057.0
2020-11-11 13:10:00,72.52,72.55,72.5,72.55,14430.0,66.2341,66.2615,66.2159,66.2615,14430.0
2020-11-11 13:20:00,72.54,72.57,72.49,72.5,21414.0,66.2524,66.2798,66.2067,66.2159,21414.0
2020-11-11 13:30:00,72.51,72.59,72.51,72.58,94737.0,66.225,66.2981,66.225,66.2889,94737.0
2020-11-11 13:40:00,72.59,72.6,72.49,72.51,48273.0,66.2981,66.3072,66.2067,66.225,48273.0
2020-11-11 13:50:00,72.51,72.56,72.5,72.52,34538.0,66.225,66.2707,66.2159,66.2341,34538.0
2020-11-11 14:00:00,72.53,72.6,72.52,72.57,29248.0,66.2433,66.3072,66.2341,66.2798,29248.0
2020-11-11 14:10:00,72.57,72.6,72.56,72.57,14100.0,66.2798,66.3072,66.2707,66.2798,14100.0
2020-11-11 14:20:00,72.57,72.6,72.48,72.49,29358.0,66.2798,66.3072,66.1976,66.2067,29358.0
2020-11-11 14:30:00,72.48,72.58,72.46,72.53,257975.0,66.1976,66.2889,66.1793,66.2433,257975.0
2020-11-11 14:40:00,72.52,72.52,72.34,72.39,113601.0,66.2341,66.2341,66.0697,66.1154,113601.0
2020-11-11 14:50:00,72.38,72.4,72.32,72.37,135891.0,66.1063,66.1245,66.0515,66.0971,135891.0
2020-11-11 15:00:00,72.37,72.37,72.32,72.37,20015.0,66.0971,66.0971,66.0515,66.0971,20015.0
2020-11-11 15:10:00,72.36,72.4,72.33,72.38,132495.0,66.088,66.1245,66.0606,66.1063,132495.0
2020-11-11 15:20:00,72.38,72.38,72.29,72.32,29508.0,66.1063,66.1063,66.0241,66.0515,29508.0
2020-11-11 15:30:00,72.31,72.37,72.29,72.37,38850.0,66.0423,66.0971,66.0241,66.0971,38850.0
2020-11-11 15:40:00,72.37,72.42,72.36,72.42,106328.0,66.0971,66.1428,66.088,66.1428,106328.0
2020-11-11 15:50:00,72.43,72.53,72.38,72.53,274942.0,66.1519,66.2433,66.1063,66.2433,274942.0
2020-11-12 09:30:00,72.32,72.37,72.16,72.33,196038.0,66.0515,66.0971,65.9053,66.0606,196038.0
2020-11-12 09:40:00,72.32,72.36,72.18,72.18,79620.0,66.0515,66.088,65.9236,65.9236,79620.0
2020-11-12 09:50:00,72.17,72.28,72.16,72.25,33645.0,65.9145,66.0149,65.9053,65.9875,33645.0
2020-11-12 10:00:00,72.24,72.35,72.24,72.34,184654.0,65.9784,66.0789,65.9784,66.0697,184654.0
2020-11-12 10:10:00,72.34,72.42,72.33,72.4,44134.0,66.0697,66.1428,66.0606,66.1245,44134.0
2020-11-12 10:20:00,72.41,72.42,72.25,72.26,109636.0,66.1337,66.1428,65.9875,65.9967,109636.0
2020-11-12 10:30:00,72.27,72.36,72.26,72.35,36669.0,66.0058,66.088,65.9967,66.0789,36669.0
2020-11-12 10:40:00,72.36,72.46,72.36,72.45,54823.0,66.088,66.1793,66.088,66.1702,54823.0
2020-11-12 10:50:00,72.46,72.48,72.42,72.42,37157.0,66.1793,66.1976,66.1428,66.1428,37157.0
2020-11-12 11:00:00,72.41,72.42,72.34,72.34,19477.0,66.1337,66.1428,66.0697,66.0697,19477.0
2020-11-12 11:10:00,72.34,72.36,72.3,72.3,42049.0,66.0697,66.088,66.0332,66.0332,42049.0
2020-11-12 11:20:00,72.31,72.45,72.28,72.45,273204.0,66.0423,66.1702,66.0149,66.1702,273204.0
2020-11-12 11:30:00,72.45,72.47,72.38,72.38,110546.0,66.1702,66.1885,66.1063,66.1063,110546.0
2020-11-12 11:40:00,72.38,72.43,72.33,72.37,97052.0,66.1063,66.1519,66.0606,66.0971,97052.0
2020-11-12 11:50:00,72.37,72.42,72.37,72.4,45498.0,66.0971,66.1428,66.0971,66.1245,45498.0
2020-11-12 12:00:00,72.39,72.4,72.38,72.4,10225.0,66.1154,66.1245,66.1063,66.1245,10225.0
2020-11-12 12:10:00,72.37,72.4,72.37,72.37,10512.0,66.0971,66.1245,66.0971,66.0971,10512.0
2020-11-12 12:20:00,72.37,72.37,72.26,72.26,15387.0,66.0971,66.0971,65.9967,65.9967,15387.0
2020-11-12 12:30:00,72.27,72.34,72.26,72.3,14286.0,66.0058,66.0697,65.9967,66.0332,14286.0
2020-11-12 12:40:00,72.29,72.29,72.13,72.14,28734.0,66.0241,66.0241,65.8779,65.8871,28734.0
2020-11-12 12:50:00,72.15,72.18,72.1,72.17,27252.0,65.8962,65.9236,65.8505,65.9145,27252.0
2020-11-12 13:00:00,72.17,72.18,72.09,72.11,51902.0,65.9145,65.9236,65.8414,65.8597,51902.0
2020-11-12 13:10:00,72.12,72.12,72.01,72.06,19152.0,65.8688,65.8688,65.7683,65.814,19152.0
2020-11-12 13:20:00,72.06,72.1,71.99,72.01,43899.0,65.814,65.8505,65.7501,65.7683,43899.0
2020-11-12 13:30:00,72.0,72.08,71.98,72.08,53863.0,65.7592,65.8323,65.7409,65.8323,53863.0
2020-11-12 13:40:00,72.07,72.1,71.99,72.01,99808.0,65.8231,65.8505,65.7501,65.7683,99808.0
2020-11-12 13:50:00,72.02,72.09,72.01,72.08,14060.0,65.7775,65.8414,65.7683,65.8323,14060.0
2020-11-12 14:00:00,72.09,72.14,72.01,72.01,13633.0,65.8414,65.8871,65.7683,65.7683,13633.0
2020-11-12 14:10:00,72.01,72.02,71.89,71.92,79420.0,65.7683,65.7775,65.6587,65.6861,79420.0
2020-11-12 14:20:00,71.93,71.98,71.88,71.95,22963.0,65.6953,65.7409,65.6496,65.7135,22963.0
2020-11-12 14:30:00,71.93,72.01,71.91,71.94,45337.0,65.6953,65.7683,65.677,65.7044,45337.0
2020-11-12 14:40:00,71.94,71.94,71.84,71.86,39466.0,65.7044,65.7044,65.6131,65.6313,39466.0
2020-11-12 14:50:00,71.85,71.88,71.78,71.8,92468.0,65.6222,65.6496,65.5583,65.5765,92468.0
2020-11-12 15:00:00,71.8,71.85,71.72,71.74,168527.0,65.5765,65.6222,65.5035,65.5217,168527.0
2020-11-12 15:10:00,71.74,71.84,71.73,71.79,53043.0,65.5217,65.6131,65.5126,65.5674,53043.0
2020-11-12 15:20:00,71.79,71.79,71.68,71.69,125024.0,65.5674,65.5674,65.4669,65.4761,125024.0
2020-11-12 15:30:00,71.69,71.73,71.64,71.73,105352.0,65.4761,65.5126,65.4304,65.5126,105352.0
2020-11-12 15:40:00,71.73,71.75,71.65,71.73,80056.0,65.5126,65.5309,65.4395,65.5126,80056.0
2020-11-12 15:50:00,71.73,71.83,71.71,71.81,168315.0,65.5126,65.6039,65.4943,65.5857,168315.0
2020-11-13 09:30:00,73.29,73.39,73.19,73.31,284576.0,66.9374,67.0287,66.8461,66.9557,284576.0
2020-11-13 09:40:00,73.31,73.39,73.27,73.39,89891.0,66.9557,67.0287,66.9191,67.0287,89891.0
2020-11-13 09:50:00,73.39,73.4,73.31,73.34,61360.0,67.0287,67.0379,66.9557,66.9831,61360.0
2020-11-13 10:00:00,73.33,73.41,73.28,73.4,146459.0,66.9739,67.047,66.9283,67.0379,146459.0
2020-11-13 10:10:00,73.39,73.39,73.23,73.26,52574.0,67.0287,67.0287,66.8826,66.91,52574.0
2020-11-13 10:20:00,73.25,73.27,73.2,73.26,66107.0,66.9009,66.9191,66.8552,66.91,66107.0
2020-11-13 10:30:00,73.26,73.3,73.18,73.18,94353.0,66.91,66.9465,66.8369,66.8369,94353.0
2020-11-13 10:40:00,73.18,73.3,73.17,73.3,54197.0,66.8369,66.9465,66.8278,66.9465,54197.0
2020-11-13 10:50:00,73.31,73.31,73.07,73.12,50443.0,66.9557,66.9557,66.7365,66.7821,50443.0
2020-11-13 11:00:00,73.12,73.2,73.12,73.17,100611.0,66.7821,66.8552,66.7821,66.8278,100611.0
2020-11-13 11:10:00,73.17,73.23,73.13,73.22,44280.0,66.8278,66.8826,66.7913,66.8735,44280.0
2020-11-13 11:20:00,73.21,73.23,73.15,73.16,47741.0,66.8643,66.8826,66.8095,66.8187,47741.0
2020-11-13 11:30:00,73.16,73.16,73.09,73.1,57400.0,66.8187,66.8187,66.7547,66.7639,57400.0
2020-11-13 11:40:00,73.1,73.13,73.09,73.1,35859.0,66.7639,66.7913,66.7547,66.7639,35859.0
2020-11-13 11:50:00,73.1,73.14,73.07,73.1,210361.0,66.7639,66.8004,66.7365,66.7639,210361.0
2020-11-13 12:00:00,73.11,73.12,73.07,73.08,48388.0,66.773,66.7821,66.7365,66.7456,48388.0
2020-11-13 12:10:00,73.08,73.12,73.06,73.08,50797.0,66.7456,66.7821,66.7273,66.7456,50797.0
2020-11-13 12:20:00,73.08,73.09,73.05,73.06,20714.0,66.7456,66.7547,66.7182,66.7273,20714.0
2020-11-13 12:30:00,73.07,73.09,73.05,73.08,27178.0,66.7365,66.7547,66.7182,66.7456,27178.0
2020-11-13 12:40:00,73.09,73.15,73.08,73.13,23499.0,66.7547,66.8095,66.7456,66.7913,23499.0
2020-11-13 12:50:00,73.13,73.18,73.13,73.18,18929.0,66.7913,66.8369,66.7913,66.8369,18929.0
2020-11-13 13:00:00,73.19,73.26,73.17,73.25,36974.0,66.8461,66.91,66.8278,66.9009,36974.0
2020-11-13 13:10:00,73.26,73.27,73.23,73.27,25937.0,66.91,66.9191,66.8826,66.9191,25937.0
2020-11-13 13:20:00,73.26,73.27,73.19,73.2,43270.0,66.91,66.9191,66.8461,66.8552,43270.0
2020-11-13 13:30:00,73.19,73.26,73.14,73.26,267101.0,66.8461,66.91,66.8004,66.91,267101.0
2020-11-13 13:40:00,73.26,73.34,73.25,73.34,41150.0,66.91,66.9831,66.9009,66.9831,41150.0
2020-11-13 13:50:00,73.34,73.42,73.33,73.42,78058.0,66.9831,67.0561,66.9739,67.0561,78058.0
2020-11-13 14:00:00,73.42,73.46,73.41,73.45,34012.0,67.0561,67.0927,67.047,67.0835,34012.0
2020-11-13 14:10:00,73.45,73.46,73.4,73.45,57465.0,67.0835,67.0927,67.0379,67.0835,57465.0
2020-11-13 14:20:00,73.45,73.52,73.45,73.47,70182.0,67.0835,67.1475,67.0835,67.1018,70182.0
2020-11-13 14:30:00,73.47,73.49,73.4,73.42,43327.0,67.1018,67.1201,67.0379,67.0561,43327.0
2020-11-13 14:40:00,73.42,73.43,73.36,73.37,19655.0,67.0561,67.0653,67.0013,67.0105,19655.0
2020-11-13 14:50:00,73.38,73.47,73.36,73.45,34528.0,67.0196,67.1018,67.0013,67.0835,34528.0
2020-11-13 15:00:00,73.44,73.45,73.4,73.43,56778.0,67.0744,67.0835,67.0379,67.0653,56778.0
2020-11-13 15:10:00,73.42,73.46,73.39,73.44,53100.0,67.0561,67.0927,67.0287,67.0744,53100.0
2020-11-13 15:20:00,73.44,73.52,73.43,73.52,37582.0,67.0744,67.1475,67.0653,67.1475,37582.0
2020-11-13 15:30:00,73.52,73.56,73.49,73.55,33050.0,67.1475,67.184,67.1201,67.1749,33050.0
2020-11-13 15:40:00,73.55,73.57,73.49,73.51,47651.0,67.1749,67.1931,67.1201,67.1383,47651.0
2020-11-13 15:50:00,73.51,73.56,73.41,73.53,162439.0,67.1383,67.184,67.047,67.1566,162439.0
2020-11-16 09:30:00,74.6,74.91,74.56,74.87,434714.0,68.1338,68.417,68.0973,68.3804,434714.0
2020-11-16 09:40:00,74.87,74.95,74.85,74.92,118687.0,68.3804,68.4535,68.3622,68.4261,118687.0
2020-11-16 09:50:00,74.95,74.95,74.65,74.76,122827.0,68.4535,68.4535,68.1795,68.28,122827.0
2020-11-16 10:00:00,74.76,74.76,74.68,74.73,96078.0,68.28,68.28,68.2069,68.2526,96078.0
2020-11-16 10:10:00,74.74,74.79,74.65,74.75,116192.0,68.2617,68.3074,68.1795,68.2708,116192.0
2020-11-16 10:20:00,74.75,74.79,74.69,74.78,116001.0,68.2708,68.3074,68.216,68.2982,116001.0
2020-11-16 10:30:00,74.78,74.83,74.73,74.75,105899.0,68.2982,68.3439,68.2526,68.2708,105899.0
2020-11-16 10:40:00,74.75,74.8,74.74,74.79,59017.0,68.2708,68.3165,68.2617,68.3074,59017.0
2020-11-16 10:50:00,74.79,74.91,74.78,74.91,66127.0,68.3074,68.417,68.2982,68.417,66127.0
2020-11-16 11:00:00,74.91,74.96,74.9,74.92,165767.0,68.417,68.4626,68.4078,68.4261,165767.0
2020-11-16 11:10:00,74.92,74.96,74.83,74.84,171106.0,68.4261,68.4626,68.3439,68.353,171106.0
2020-11-16 11:20:00,74.84,74.86,74.77,74.78,178692.0,68.353,68.3713,68.2891,68.2982,178692.0
2020-11-16 11:30:00,74.77,74.78,74.71,74.74,84414.0,68.2891,68.2982,68.2343,68.2617,84414.0
2020-11-16 11:40:00,74.75,74.77,74.71,74.73,47049.0,68.2708,68.2891,68.2343,68.2526,47049.0
2020-11-16 11:50:00,74.73,74.8,74.72,74.78,22827.0,68.2526,68.3165,68.2434,68.2982,22827.0
2020-11-16 12:00:00,74.78,74.79,74.74,74.77,53445.0,68.2982,68.3074,68.2617,68.2891,53445.0
2020-11-16 12:10:00,74.77,74.77,74.73,74.74,22140.0,68.2891,68.2891,68.2526,68.2617,22140.0
2020-11-16 12:20:00,74.73,74.73,74.66,74.66,27330.0,68.2526,68.2526,68.1886,68.1886,27330.0
2020-11-16 12:30:00,74.67,74.67,74.6,74.62,87705.0,68.1978,68.1978,68.1338,68.1521,87705.0
2020-11-16 12:40:00,74.62,74.66,74.6,74.6,26517.0,68.1521,68.1886,68.1338,68.1338,26517.0
2020-11-16 12:50:00,74.61,74.62,74.5,74.58,73248.0,68.143,68.1521,68.0425,68.1156,73248.0
2020-11-16 13:00:00,74.57,74.6,74.52,74.59,54036.0,68.1064,68.1338,68.0608,68.1247,54036.0
2020-11-16 13:10:00,74.56,74.65,74.56,74.65,21450.0,68.0973,68.1795,68.0973,68.1795,21450.0
2020-11-16 13:20:00,74.64,74.69,74.59,74.59,560318.0,68.1704,68.216,68.1247,68.1247,560318.0
2020-11-16 13:30:00,74.59,74.63,74.55,74.58,36291.0,68.1247,68.1612,68.0882,68.1156,36291.0
2020-11-16 13:40:00,74.57,74.57,74.45,74.47,38301.0,68.1064,68.1064,67.9969,68.0151,38301.0
2020-11-16 13:50:00,74.47,74.53,74.47,74.49,25670.0,68.0151,68.0699,68.0151,68.0334,25670.0
2020-11-16 14:00:00,74.49,74.54,74.48,74.53,35614.0,68.0334,68.079,68.0243,68.0699,35614.0
2020-11-16 14:10:00,74.53,74.61,74.51,74.61,83556.0,68.0699,68.143,68.0516,68.143,83556.0
2020-11-16 14:20:00,74.61,74.62,74.56,74.62,25211.0,68.143,68.1521,68.0973,68.1521,25211.0
2020-11-16 14:30:00,74.61,74.62,74.54,74.54,21874.0,68.143,68.1521,68.079,68.079,21874.0
2020-11-16 14:40:00,74.53,74.57,74.51,74.57,232731.0,68.0699,68.1064,68.0516,68.1064,232731.0
2020-11-16 14:50:00,74.58,74.62,74.56,74.61,298743.0,68.1156,68.1521,68.0973,68.143,298743.0
2020-11-16 15:00:00,74.61,74.61,74.53,74.59,33858.0,68.143,68.143,68.0699,68.1247,33858.0
2020-11-16 15:10:00,74.59,74.59,74.54,74.58,18452.0,68.1247,68.1247,68.079,68.1156,18452.0
2020-11-16 15:20:00,74.59,74.62,74.57,74.58,32029.0,68.1247,68.1521,68.1064,68.1156,32029.0
2020-11-16 15:30:00,74.58,74.71,74.58,74.69,153908.0,68.1156,68.2343,68.1156,68.216,153908.0
2020-11-16 15:40:00,74.69,74.77,74.69,74.77,125676.0,68.216,68.2891,68.216,68.2891,125676.0
2020-11-16 15:50:00,74.77,74.94,74.72,74.92,328334.0,68.2891,68.4444,68.2434,68.4261,328334.0
2020-11-17 09:30:00,74.51,74.58,74.43,74.52,205929.0,68.0516,68.1156,67.9786,68.0608,205929.0
2020-11-17 09:40:00,74.52,74.57,74.49,74.55,141639.0,68.0608,68.1064,68.0334,68.0882,141639.0
2020-11-17 09:50:00,74.56,74.58,74.42,74.42,176337.0,68.0973,68.1156,67.9695,67.9695,176337.0
2020-11-17 10:00:00,74.42,74.5,74.4,74.49,102587.0,67.9695,68.0425,67.9512,68.0334,102587.0
2020-11-17 10:10:00,74.49,74.65,74.49,74.64,137253.0,68.0334,68.1795,68.0334,68.1704,137253.0
2020-11-17 10:20:00,74.64,74.67,74.54,74.55,74571.0,68.1704,68.1978,68.079,68.0882,74571.0
2020-11-17 10:30:00,74.55,74.63,74.53,74.61,81386.0,68.0882,68.1612,68.0699,68.143,81386.0
2020-11-17 10:40:00,74.61,74.74,74.6,74.73,87648.0,68.143,68.2617,68.1338,68.2526,87648.0
2020-11-17 10:50:00,74.73,74.8,74.73,74.75,100768.0,68.2526,68.3165,68.2526,68.2708,100768.0
2020-11-17 11:00:00,74.74,74.75,74.69,74.74,74113.0,68.2617,68.2708,68.216,68.2617,74113.0
2020-11-17 11:10:00,74.73,74.75,74.7,74.72,37866.0,68.2526,68.2708,68.2252,68.2434,37866.0
2020-11-17 11:20:00,74.71,74.76,74.67,74.74,137358.0,68.2343,68.28,68.1978,68.2617,137358.0
2020-11-17 11:30:00,74.75,74.77,74.72,74.75,135244.0,68.2708,68.2891,68.2434,68.2708,135244.0
2020-11-17 11:40:00,74.74,74.83,74.73,74.81,69475.0,68.2617,68.3439,68.2526,68.3256,69475.0
2020-11-17 11:50:00,74.81,74.85,74.79,74.85,29122.0,68.3256,68.3622,68.3074,68.3622,29122.0
2020-11-17 12:00:00,74.86,74.86,74.82,74.86,28577.0,68.3713,68.3713,68.3348,68.3713,28577.0
2020-11-17 12:10:00,74.86,74.97,74.85,74.95,140280.0,68.3713,68.4718,68.3622,68.4535,140280.0
2020-11-17 12:20:00,74.95,74.99,74.94,74.98,95457.0,68.4535,68.49,68.4444,68.4809,95457.0
2020-11-17 12:30:00,74.98,74.99,74.94,74.95,29788.0,68.4809,68.49,68.4444,68.4535,29788.0
2020-11-17 12:40:00,74.94,74.95,74.89,74.89,130062.0,68.4444,68.4535,68.3987,68.3987,130062.0
2020-11-17 12:50:00,74.89,74.99,74.89,74.92,371767.0,68.3987,68.49,68.3987,68.4261,371767.0
2020-11-17 13:00:00,74.93,75.01,74.92,75.0,34739.0,68.4352,68.5083,68.4261,68.4992,34739.0
2020-11-17 13:10:00,74.99,75.01,74.98,74.99,17827.0,68.49,68.5083,68.4809,68.49,17827.0
2020-11-17 13:20:00,74.98,75.0,74.93,74.99,49891.0,68.4809,68.4992,68.4352,68.49,49891.0
2020-11-17 13:30:00,75.0,75.01,74.94,74.99,42730.0,68.4992,68.5083,68.4444,68.49,42730.0
2020-11-17 13:40:00,74.99,74.99,74.91,74.92,22140.0,68.49,68.49,68.417,68.4261,22140.0
2020-11-17 13:50:00,74.92,74.96,74.91,74.93,30048.0,68.4261,68.4626,68.417,68.4352,30048.0
2020-11-17 14:00:00,74.94,75.01,74.94,75.0,43894.0,68.4444,68.5083,68.4444,68.4992,43894.0
2020-11-17 14:10:00,75.01,75.07,75.01,75.06,250904.0,68.5083,68.5631,68.5083,68.554,250904.0
2020-11-17 14:20:00,75.05,75.08,74.98,74.98,32132.0,68.5448,68.5722,68.4809,68.4809,32132.0
2020-11-17 14:30:00,74.99,75.04,74.99,75.03,48278.0,68.49,68.5357,68.49,68.5266,48278.0
2020-11-17 14:40:00,75.03,75.04,74.99,75.03,20300.0,68.5266,68.5357,68.49,68.5266,20300.0
2020-11-17 14:50:00,75.02,75.04,74.99,74.99,44343.0,68.5174,68.5357,68.49,68.49,44343.0
2020-11-17 15:00:00,74.99,74.99,74.93,74.93,48751.0,68.49,68.49,68.4352,68.4352,48751.0
2020-11-17 15:10:00,74.93,74.95,74.9,74.91,66186.0,68.4352,68.4535,68.4078,68.417,66186.0
2020-11-17 15:20:00,74.91,74.92,74.82,74.89,174114.0,68.417,68.4261,68.3348,68.3987,174114.0
2020-11-17 15:30:00,74.89,74.91,74.86,74.91,90832.0,68.3987,68.417,68.3713,68.417,90832.0
2020-11-17 15:40:00,74.9,74.93,74.89,74.93,472753.0,68.4078,68.4352,68.3987,68.4352,472753.0
2020-11-17 15:50:00,74.92,74.94,74.83,74.89,266962.0,68.4261,68.4444,68.3439,68.3987,266962.0
2020-11-18 09:30:00,75.06,75.08,74.9,75.04,188961.0,68.554,68.5722,68.4078,68.5357,188961.0
2020-11-18 09:40:00,75.03,75.12,75.02,75.07,429540.0,68.5266,68.6088,68.5174,68.5631,429540.0
2020-11-18 09:50:00,75.06,75.07,74.89,74.93,316411.0,68.554,68.5631,68.3987,68.4352,316411.0
2020-11-18 10:00:00,74.94,75.02,74.92,75.01,127311.0,68.4444,68.5174,68.4261,68.5083,127311.0
2020-11-18 10:10:00,75.0,75.12,75.0,75.06,710350.0,68.4992,68.6088,68.4992,68.554,710350.0
2020-11-18 10:20:00,75.05,75.16,75.04,75.16,203893.0,68.5448,68.6453,68.5357,68.6453,203893.0
2020-11-18 10:30:00,75.16,75.16,75.02,75.03,264790.0,68.6453,68.6453,68.5174,68.5266,264790.0
2020-11-18 10:40:00,75.04,75.13,75.04,75.13,149617.0,68.5357,68.6179,68.5357,68.6179,149617.0
2020-11-18 10:50:00,75.14,75.2,75.13,75.17,112898.0,68.627,68.6818,68.6179,68.6544,112898.0
2020-11-18 11:00:00,75.17,75.2,75.11,75.11,68746.0,68.6544,68.6818,68.5996,68.5996,68746.0
2020-11-18 11:10:00,75.1,75.11,75.07,75.1,86276.0,68.5905,68.5996,68.5631,68.5905,86276.0
2020-11-18 11:20:00,75.1,75.13,75.08,75.13,85821.0,68.5905,68.6179,68.5722,68.6179,85821.0
2020-11-18 11:30:00,75.12,75.18,75.11,75.17,164164.0,68.6088,68.6636,68.5996,68.6544,164164.0
2020-11-18 11:40:00,75.17,75.2,75.15,75.17,145429.0,68.6544,68.6818,68.6362,68.6544,145429.0
2020-11-18 11:50:00,75.17,75.2,75.17,75.2,55934.0,68.6544,68.6818,68.6544,68.6818,55934.0
2020-11-18 12:00:00,75.2,75.26,75.2,75.23,84788.0,68.6818,68.7366,68.6818,68.7092,84788.0
2020-11-18 12:10:00,75.23,75.29,75.22,75.25,411323.0,68.7092,68.764,68.7001,68.7275,411323.0
2020-11-18 12:20:00,75.25,75.25,75.22,75.23,54444.0,68.7275,68.7275,68.7001,68.7092,54444.0
2020-11-18 12:30:00,75.23,75.28,75.23,75.28,71224.0,68.7092,68.7549,68.7092,68.7549,71224.0
2020-11-18 12:40:00,75.27,75.29,75.26,75.28,51472.0,68.7458,68.764,68.7366,68.7549,51472.0
2020-11-18 12:50:00,75.28,75.28,75.23,75.25,59245.0,68.7549,68.7549,68.7092,68.7275,59245.0
2020-11-18 13:00:00,75.25,75.28,75.22,75.27,47290.0,68.7275,68.7549,68.7001,68.7458,47290.0
2020-11-18 13:10:00,75.28,75.28,75.22,75.24,54284.0,68.7549,68.7549,68.7001,68.7184,54284.0
2020-11-18 13:20:00,75.25,75.25,75.14,75.14,54491.0,68.7275,68.7275,68.627,68.627,54491.0
2020-11-18 13:30:00,75.14,75.21,75.13,75.2,59598.0,68.627,68.691,68.6179,68.6818,59598.0
2020-11-18 13:40:00,75.2,75.21,75.12,75.14,83272.0,68.6818,68.691,68.6088,68.627,83272.0
2020-11-18 13:50:00,75.14,75.15,75.09,75.14,94468.0,68.627,68.6362,68.5814,68.627,94468.0
2020-11-18 14:00:00,75.13,75.19,75.12,75.17,98680.0,68.6179,68.6727,68.6088,68.6544,98680.0
2020-11-18 14:10:00,75.17,75.17,75.08,75.08,72816.0,68.6544,68.6544,68.5722,68.5722,72816.0
2020-11-18 14:20:00,75.09,75.12,75.01,75.1,112873.0,68.5814,68.6088,68.5083,68.5905,112873.0
2020-11-18 14:30:00,75.1,75.15,75.07,75.13,137198.0,68.5905,68.6362,68.5631,68.6179,137198.0
2020-11-18 14:40:00,75.14,75.19,75.13,75.18,94777.0,68.627,68.6727,68.6179,68.6636,94777.0
2020-11-18 14:50:00,75.18,75.23,75.18,75.18,117231.0,68.6636,68.7092,68.6636,68.6636,117231.0
2020-11-18 15:00:00,75.18,75.19,75.06,75.13,63501.0,68.6636,68.6727,68.554,68.6179,63501.0
2020-11-18 15:10:00,75.14,75.18,75.11,75.11,51008.0,68.627,68.6636,68.5996,68.5996,51008.0
2020-11-18 15:20:00,75.11,75.15,75.05,75.05,130913.0,68.5996,68.6362,68.5448,68.5448,130913.0
2020-11-18 15:30:00,75.05,75.06,74.93,74.94,140905.0,68.5448,68.554,68.4352,68.4444,140905.0
2020-11-18 15:40:00,74.94,74.95,74.88,74.92,141808.0,68.4444,68.4535,68.3896,68.4261,141808.0
2020-11-18 15:50:00,74.92,74.95,74.8,74.83,443017.0,68.4261,68.4535,68.3165,68.3439,443017.0
2020-11-19 09:30:00,74.01,74.16,73.94,74.16,301639.0,67.595,67.732,67.5311,67.732,301639.0
2020-11-19 09:40:00,74.16,74.32,74.13,74.32,219405.0,67.732,67.8781,67.7046,67.8781,219405.0
2020-11-19 09:50:00,74.32,74.42,74.31,74.41,160706.0,67.8781,67.9695,67.869,67.9603,160706.0
2020-11-19 10:00:00,74.41,74.47,74.33,74.41,304408.0,67.9603,68.0151,67.8873,67.9603,304408.0
2020-11-19 10:10:00,74.41,74.43,74.33,74.35,109092.0,67.9603,67.9786,67.8873,67.9055,109092.0
2020-11-19 10:20:00,74.36,74.38,74.26,74.36,172450.0,67.9147,67.9329,67.8233,67.9147,172450.0
2020-11-19 10:30:00,74.36,74.49,74.34,74.49,150747.0,67.9147,68.0334,67.8964,68.0334,150747.0
2020-11-19 10:40:00,74.49,74.57,74.47,74.49,85901.0,68.0334,68.1064,68.0151,68.0334,85901.0
2020-11-19 10:50:00,74.49,74.53,74.38,74.41,93169.0,68.0334,68.0699,67.9329,67.9603,93169.0
2020-11-19 11:00:00,74.4,74.47,74.36,74.39,83902.0,67.9512,68.0151,67.9147,67.9421,83902.0
2020-11-19 11:10:00,74.39,74.43,74.33,74.43,64157.0,67.9421,67.9786,67.8873,67.9786,64157.0
2020-11-19 11:20:00,74.43,74.52,74.42,74.51,148152.0,67.9786,68.0608,67.9695,68.0516,148152.0
2020-11-19 11:30:00,74.51,74.52,74.39,74.41,93032.0,68.0516,68.0608,67.9421,67.9603,93032.0
2020-11-19 11:40:00,74.41,74.41,74.34,74.38,59477.0,67.9603,67.9603,67.8964,67.9329,59477.0
2020-11-19 11:50:00,74.37,74.42,74.34,74.41,62660.0,67.9238,67.9695,67.8964,67.9603,62660.0
2020-11-19 12:00:00,74.41,74.45,74.39,74.44,26919.0,67.9603,67.9969,67.9421,67.9877,26919.0
2020-11-19 12:10:00,74.44,74.47,74.42,74.44,40960.0,67.9877,68.0151,67.9695,67.9877,40960.0
2020-11-19 12:20:00,74.44,74.47,74.41,74.47,26757.0,67.9877,68.0151,67.9603,68.0151,26757.0
2020-11-19 12:30:00,74.47,74.53,74.46,74.53,38146.0,68.0151,68.0699,68.006,68.0699,38146.0
2020-11-19 12:40:00,74.52,74.53,74.38,74.39,192243.0,68.0608,68.0699,67.9329,67.9421,192243.0
2020-11-19 12:50:00,74.38,74.43,74.37,74.42,32658.0,67.9329,67.9786,67.9238,67.9695,32658.0
2020-11-19 13:00:00,74.42,74.5,74.42,74.45,62280.0,67.9695,68.0425,67.9695,67.9969,62280.0
2020-11-19 13:10:00,74.45,74.5,74.43,74.48,27925.0,67.9969,68.0425,67.9786,68.0243,27925.0
2020-11-19 13:20:00,74.47,74.53,74.45,74.47,47240.0,68.0151,68.0699,67.9969,68.0151,47240.0
2020-11-19 13:30:00,74.47,74.5,74.46,74.48,26683.0,68.0151,68.0425,68.006,68.0243,26683.0
2020-11-19 13:40:00,74.48,74.53,74.47,74.53,30142.0,68.0243,68.0699,68.0151,68.0699,30142.0
2020-11-19 13:50:00,74.53,74.55,74.51,74.52,30848.0,68.0699,68.0882,68.0516,68.0608,30848.0
2020-11-19 14:00:00,74.52,74.56,74.51,74.56,46575.0,68.0608,68.0973,68.0516,68.0973,46575.0
2020-11-19 14:10:00,74.56,74.58,74.5,74.52,70158.0,68.0973,68.1156,68.0425,68.0608,70158.0
2020-11-19 14:20:00,74.52,74.55,74.51,74.55,36636.0,68.0608,68.0882,68.0516,68.0882,36636.0
2020-11-19 14:30:00,74.55,74.65,74.54,74.65,61841.0,68.0882,68.1795,68.079,68.1795,61841.0
2020-11-19 14:40:00,74.65,74.7,74.63,74.66,84362.0,68.1795,68.2252,68.1612,68.1886,84362.0
2020-11-19 14:50:00,74.65,74.65,74.56,74.62,101175.0,68.1795,68.1795,68.0973,68.1521,101175.0
2020-11-19 15:00:00,74.62,74.62,74.49,74.54,72653.0,68.1521,68.1521,68.0334,68.079,72653.0
2020-11-19 15:10:00,74.54,74.61,74.53,74.59,53810.0,68.079,68.143,68.0699,68.1247,53810.0
2020-11-19 15:20:00,74.59,74.62,74.55,74.59,108135.0,68.1247,68.1521,68.0882,68.1247,108135.0
2020-11-19 15:30:00,74.59,74.68,74.59,74.66,187261.0,68.1247,68.2069,68.1247,68.1886,187261.0
2020-11-19 15:40:00,74.65,74.66,74.55,74.55,136231.0,68.1795,68.1886,68.0882,68.0882,136231.0
2020-11-19 15:50:00,74.54,74.63,74.54,74.61,218326.0,68.079,68.1612,68.079,68.143,218326.0
2020-11-20 09:30:00,74.54,74.55,74.43,74.55,240471.0,68.079,68.0882,67.9786,68.0882,240471.0
2020-11-20 09:40:00,74.55,74.63,74.53,74.6,234376.0,68.0882,68.1612,68.0699,68.1338,234376.0
2020-11-20 09:50:00,74.6,74.61,74.52,74.53,130571.0,68.1338,68.143,68.0608,68.0699,130571.0
2020-11-20 10:00:00,74.53,74.67,74.53,74.63,216341.0,68.0699,68.1978,68.0699,68.1612,216341.0
2020-11-20 10:10:00,74.63,74.64,74.53,74.56,184924.0,68.1612,68.1704,68.0699,68.0973,184924.0
2020-11-20 10:20:00,74.56,74.61,74.54,74.6,107936.0,68.0973,68.143,68.079,68.1338,107936.0
2020-11-20 10:30:00,74.6,74.66,74.54,74.66,116815.0,68.1338,68.1886,68.079,68.1886,116815.0
2020-11-20 10:40:00,74.66,74.67,74.53,74.55,45603.0,68.1886,68.1978,68.0699,68.0882,45603.0
2020-11-20 10:50:00,74.54,74.58,74.51,74.55,52550.0,68.079,68.1156,68.0516,68.0882,52550.0
2020-11-20 11:00:00,74.55,74.66,74.54,74.64,25382.0,68.0882,68.1886,68.079,68.1704,25382.0
2020-11-20 11:10:00,74.63,74.67,74.62,74.65,52011.0,68.1612,68.1978,68.1521,68.1795,52011.0
2020-11-20 11:20:00,74.65,74.69,74.64,74.68,31603.0,68.1795,68.216,68.1704,68.2069,31603.0
2020-11-20 11:30:00,74.69,74.72,74.65,74.72,60881.0,68.216,68.2434,68.1795,68.2434,60881.0
2020-11-20 11:40:00,74.71,74.72,74.63,74.64,59170.0,68.2343,68.2434,68.1612,68.1704,59170.0
2020-11-20 11:50:00,74.63,74.65,74.6,74.64,44041.0,68.1612,68.1795,68.1338,68.1704,44041.0
2020-11-20 12:00:00,74.63,74.68,74.63,74.67,33150.0,68.1612,68.2069,68.1612,68.1978,33150.0
2020-11-20 12:10:00,74.66,74.68,74.62,74.64,61270.0,68.1886,68.2069,68.1521,68.1704,61270.0
2020-11-20 12:20:00,74.64,74.68,74.63,74.67,10490.0,68.1704,68.2069,68.1612,68.1978,10490.0
2020-11-20 12:30:00,74.67,74.71,74.67,74.7,23952.0,68.1978,68.2343,68.1978,68.2252,23952.0
2020-11-20 12:40:00,74.7,74.73,74.68,74.7,33024.0,68.2252,68.2526,68.2069,68.2252,33024.0
2020-11-20 12:50:00,74.7,74.73,74.68,74.72,41345.0,68.2252,68.2526,68.2069,68.2434,41345.0
2020-11-20 13:00:00,74.72,74.74,74.7,74.73,53617.0,68.2434,68.2617,68.2252,68.2526,53617.0
2020-11-20 13:10:00,74.72,74.76,74.71,74.76,24299.0,68.2434,68.28,68.2343,68.28,24299.0
2020-11-20 13:20:00,74.76,74.79,74.74,74.78,25609.0,68.28,68.3074,68.2617,68.2982,25609.0
2020-11-20 13:30:00,74.77,74.8,74.75,74.8,19162.0,68.2891,68.3165,68.2708,68.3165,19162.0
2020-11-20 13:40:00,74.79,74.8,74.78,74.79,39306.0,68.3074,68.3165,68.2982,68.3074,39306.0
2020-11-20 13:50:00,74.79,74.8,74.77,74.78,41922.0,68.3074,68.3165,68.2891,68.2982,41922.0
2020-11-20 14:00:00,74.79,74.8,74.76,74.79,59271.0,68.3074,68.3165,68.28,68.3074,59271.0
2020-11-20 14:10:00,74.78,74.82,74.77,74.81,53050.0,68.2982,68.3348,68.2891,68.3256,53050.0
2020-11-20 14:20:00,74.8,74.86,74.79,74.86,45712.0,68.3165,68.3713,68.3074,68.3713,45712.0
2020-11-20 14:30:00,74.86,74.89,74.84,74.84,64757.0,68.3713,68.3987,68.353,68.353,64757.0
2020-11-20 14:40:00,74.84,74.85,74.79,74.82,57303.0,68.353,68.3622,68.3074,68.3348,57303.0
2020-11-20 14:50:00,74.81,74.83,74.77,74.8,94993.0,68.3256,68.3439,68.2891,68.3165,94993.0
2020-11-20 15:00:00,74.79,74.81,74.73,74.73,111649.0,68.3074,68.3256,68.2526,68.2526,111649.0
2020-11-20 15:10:00,74.73,74.74,74.65,74.69,124831.0,68.2526,68.2617,68.1795,68.216,124831.0
2020-11-20 15:20:00,74.68,74.72,74.67,74.69,62192.0,68.2069,68.2434,68.1978,68.216,62192.0
2020-11-20 15:30:00,74.68,74.73,74.66,74.73,83879.0,68.2069,68.2526,68.1886,68.2526,83879.0
2020-11-20 15:40:00,74.72,74.77,74.71,74.76,110131.0,68.2434,68.2891,68.2343,68.28,110131.0
2020-11-20 15:50:00,74.75,74.76,74.64,74.66,288936.0,68.2708,68.28,68.1704,68.1886,288936.0
2020-11-23 09:30:00,76.18,76.3,76.18,76.28,305962.0,69.5769,69.6865,69.5769,69.6682,305962.0
2020-11-23 09:40:00,76.28,76.38,76.22,76.23,162589.0,69.6682,69.7596,69.6134,69.6226,162589.0
2020-11-23 09:50:00,76.23,76.23,76.06,76.07,264198.0,69.6226,69.6226,69.4673,69.4764,264198.0
2020-11-23 10:00:00,76.08,76.1,75.96,76.0,278711.0,69.4856,69.5038,69.376,69.4125,278711.0
2020-11-23 10:10:00,76.0,76.0,75.88,75.95,195110.0,69.4125,69.4125,69.3029,69.3668,195110.0
2020-11-23 10:20:00,75.94,75.95,75.73,75.75,222776.0,69.3577,69.3668,69.1659,69.1842,222776.0
2020-11-23 10:30:00,75.75,75.95,75.73,75.95,165162.0,69.1842,69.3668,69.1659,69.3668,165162.0
2020-11-23 10:40:00,75.94,75.95,75.9,75.94,86232.0,69.3577,69.3668,69.3212,69.3577,86232.0
2020-11-23 10:50:00,75.94,75.97,75.93,75.94,114984.0,69.3577,69.3851,69.3486,69.3577,114984.0
2020-11-23 11:00:00,75.95,76.0,75.78,75.79,107765.0,69.3668,69.4125,69.2116,69.2207,107765.0
2020-11-23 11:10:00,75.78,75.8,75.69,75.78,146283.0,69.2116,69.2298,69.1294,69.2116,146283.0
2020-11-23 11:20:00,75.79,75.88,75.77,75.87,151761.0,69.2207,69.3029,69.2024,69.2938,151761.0
2020-11-23 11:30:00,75.87,75.93,75.78,75.89,113006.0,69.2938,69.3486,69.2116,69.312,113006.0
2020-11-23 11:40:00,75.89,75.94,75.83,75.94,99462.0,69.312,69.3577,69.2572,69.3577,99462.0
2020-11-23 11:50:00,75.94,76.01,75.94,75.99,75048.0,69.3577,69.4216,69.3577,69.4034,75048.0
2020-11-23 12:00:00,75.99,75.99,75.91,75.96,31084.0,69.4034,69.4034,69.3303,69.376,31084.0
2020-11-23 12:10:00,75.95,76.03,75.95,76.02,20846.0,69.3668,69.4399,69.3668,69.4308,20846.0
2020-11-23 12:20:00,76.02,76.06,75.99,76.0,60160.0,69.4308,69.4673,69.4034,69.4125,60160.0
2020-11-23 12:30:00,76.0,76.03,75.97,76.03,30105.0,69.4125,69.4399,69.3851,69.4399,30105.0
2020-11-23 12:40:00,76.03,76.1,76.02,76.09,24396.0,69.4399,69.5038,69.4308,69.4947,24396.0
2020-11-23 12:50:00,76.1,76.14,76.09,76.14,33340.0,69.5038,69.5404,69.4947,69.5404,33340.0
2020-11-23 13:00:00,76.14,76.14,76.1,76.11,53703.0,69.5404,69.5404,69.5038,69.513,53703.0
2020-11-23 13:10:00,76.11,76.11,76.01,76.02,56062.0,69.513,69.513,69.4216,69.4308,56062.0
2020-11-23 13:20:00,76.02,76.02,75.98,76.02,35785.0,69.4308,69.4308,69.3942,69.4308,35785.0
2020-11-23 13:30:00,76.02,76.06,75.99,76.05,20250.0,69.4308,69.4673,69.4034,69.4582,20250.0
2020-11-23 13:40:00,76.05,76.05,75.99,76.03,36064.0,69.4582,69.4582,69.4034,69.4399,36064.0
2020-11-23 13:50:00,76.01,76.04,76.0,76.03,39135.0,69.4216,69.449,69.4125,69.4399,39135.0
2020-11-23 14:00:00,76.03,76.03,75.98,75.98,39700.0,69.4399,69.4399,69.3942,69.3942,39700.0
2020-11-23 14:10:00,75.98,75.99,75.89,75.91,42670.0,69.3942,69.4034,69.312,69.3303,42670.0
2020-11-23 14:20:00,75.91,75.94,75.89,75.94,42418.0,69.3303,69.3577,69.312,69.3577,42418.0
2020-11-23 14:30:00,75.94,75.97,75.91,75.93,31134.0,69.3577,69.3851,69.3303,69.3486,31134.0
2020-11-23 14:40:00,75.92,75.93,75.87,75.88,46691.0,69.3394,69.3486,69.2938,69.3029,46691.0
2020-11-23 14:50:00,75.88,76.07,75.87,76.07,113706.0,69.3029,69.4764,69.2938,69.4764,113706.0
2020-11-23 15:00:00,76.08,76.22,76.07,76.2,107622.0,69.4856,69.6134,69.4764,69.5952,107622.0
2020-11-23 15:10:00,76.2,76.21,76.17,76.2,63790.0,69.5952,69.6043,69.5678,69.5952,63790.0
2020-11-23 15:20:00,76.2,76.21,76.14,76.16,69585.0,69.5952,69.6043,69.5404,69.5586,69585.0
2020-11-23 15:30:00,76.16,76.16,76.03,76.04,91389.0,69.5586,69.5586,69.4399,69.449,91389.0
2020-11-23 15:40:00,76.04,76.08,76.04,76.08,204684.0,69.449,69.4856,69.449,69.4856,204684.0
2020-11-23 15:50:00,76.08,76.14,76.05,76.07,455748.0,69.4856,69.5404,69.4582,69.4764,455748.0
2020-11-24 09:30:00,76.62,76.63,76.5,76.51,206619.0,69.9788,69.9879,69.8692,69.8783,206619.0
2020-11-24 09:40:00,76.52,76.54,76.44,76.49,145695.0,69.8874,69.9057,69.8144,69.86,145695.0
2020-11-24 09:50:00,76.49,76.7,76.49,76.7,138443.0,69.86,70.0518,69.86,70.0518,138443.0
2020-11-24 10:00:00,76.7,76.75,76.66,76.67,146016.0,70.0518,70.0975,70.0153,70.0244,146016.0
2020-11-24 10:10:00,76.67,76.68,76.56,76.65,127581.0,70.0244,70.0336,69.924,70.0062,127581.0
2020-11-24 10:20:00,76.64,76.78,76.63,76.73,69648.0,69.997,70.1249,69.9879,70.0792,69648.0
2020-11-24 10:30:00,76.73,76.79,76.69,76.75,92744.0,70.0792,70.134,70.0427,70.0975,92744.0
2020-11-24 10:40:00,76.75,76.77,76.71,76.73,92843.0,70.0975,70.1158,70.061,70.0792,92843.0
2020-11-24 10:50:00,76.74,76.77,76.71,76.77,87916.0,70.0884,70.1158,70.061,70.1158,87916.0
2020-11-24 11:00:00,76.78,76.91,76.77,76.9,136579.0,70.1249,70.2436,70.1158,70.2345,136579.0
2020-11-24 11:10:00,76.9,76.92,76.86,76.89,51368.0,70.2345,70.2528,70.198,70.2254,51368.0
2020-11-24 11:20:00,76.89,77.01,76.89,76.99,108900.0,70.2254,70.335,70.2254,70.3167,108900.0
2020-11-24 11:30:00,76.99,77.05,76.97,77.04,99816.0,70.3167,70.3715,70.2984,70.3624,99816.0
2020-11-24 11:40:00,77.05,77.13,77.04,77.12,49077.0,70.3715,70.4446,70.3624,70.4354,49077.0
2020-11-24 11:50:00,77.13,77.15,77.05,77.07,66245.0,70.4446,70.4628,70.3715,70.3898,66245.0
2020-11-24 12:00:00,77.08,77.09,77.01,77.07,47872.0,70.3989,70.408,70.335,70.3898,47872.0
2020-11-24 12:10:00,77.06,77.1,77.04,77.09,65428.0,70.3806,70.4172,70.3624,70.408,65428.0
2020-11-24 12:20:00,77.09,77.1,77.06,77.06,63211.0,70.408,70.4172,70.3806,70.3806,63211.0
2020-11-24 12:30:00,77.07,77.09,77.04,77.06,68366.0,70.3898,70.408,70.3624,70.3806,68366.0
2020-11-24 12:40:00,77.06,77.07,77.05,77.07,34617.0,70.3806,70.3898,70.3715,70.3898,34617.0
2020-11-24 12:50:00,77.07,77.1,77.07,77.09,54914.0,70.3898,70.4172,70.3898,70.408,54914.0
2020-11-24 13:00:00,77.09,77.22,77.09,77.21,264915.0,70.408,70.5268,70.408,70.5176,264915.0
2020-11-24 13:10:00,77.21,77.22,77.19,77.22,95129.0,70.5176,70.5268,70.4994,70.5268,95129.0
2020-11-24 13:20:00,77.22,77.22,77.16,77.19,98322.0,70.5268,70.5268,70.472,70.4994,98322.0
2020-11-24 13:30:00,77.19,77.22,77.19,77.22,70279.0,70.4994,70.5268,70.4994,70.5268,70279.0
2020-11-24 13:40:00,77.21,77.27,77.21,77.24,77057.0,70.5176,70.5724,70.5176,70.545,77057.0
2020-11-24 13:50:00,77.24,77.27,77.22,77.27,53458.0,70.545,70.5724,70.5268,70.5724,53458.0
2020-11-24 14:00:00,77.27,77.3,77.24,77.27,63838.0,70.5724,70.5998,70.545,70.5724,63838.0
2020-11-24 14:10:00,77.27,77.27,77.22,77.24,48359.0,70.5724,70.5724,70.5268,70.545,48359.0
2020-11-24 14:20:00,77.24,77.25,77.18,77.18,31856.0,70.545,70.5542,70.4902,70.4902,31856.0
2020-11-24 14:30:00,77.18,77.28,77.16,77.27,55897.0,70.4902,70.5816,70.472,70.5724,55897.0
2020-11-24 14:40:00,77.27,77.29,77.24,77.26,64842.0,70.5724,70.5907,70.545,70.5633,64842.0
2020-11-24 14:50:00,77.27,77.31,77.27,77.31,48399.0,70.5724,70.609,70.5724,70.609,48399.0
2020-11-24 15:00:00,77.31,77.32,77.27,77.31,44557.0,70.609,70.6181,70.5724,70.609,44557.0
2020-11-24 15:10:00,77.32,77.34,77.3,77.32,72843.0,70.6181,70.6364,70.5998,70.6181,72843.0
2020-11-24 15:20:00,77.31,77.41,77.31,77.4,118900.0,70.609,70.7003,70.609,70.6912,118900.0
2020-11-24 15:30:00,77.4,77.41,77.29,77.31,105737.0,70.6912,70.7003,70.5907,70.609,105737.0
2020-11-24 15:40:00,77.31,77.32,77.29,77.32,102084.0,70.609,70.6181,70.5907,70.6181,102084.0
2020-11-24 15:50:00,77.32,77.37,77.29,77.37,308500.0,70.6181,70.6638,70.5907,70.6638,308500.0
2020-11-25 09:30:00,76.7,76.75,76.54,76.55,236011.0,70.0518,70.0975,69.9057,69.9148,236011.0
2020-11-25 09:40:00,76.56,76.65,76.55,76.58,149484.0,69.924,70.0062,69.9148,69.9422,149484.0
2020-11-25 09:50:00,76.58,76.6,76.49,76.53,83095.0,69.9422,69.9605,69.86,69.8966,83095.0
2020-11-25 10:00:00,76.53,76.53,76.32,76.41,139890.0,69.8966,69.8966,69.7048,69.787,139890.0
2020-11-25 10:10:00,76.41,76.61,76.41,76.59,198058.0,69.787,69.9696,69.787,69.9514,198058.0
2020-11-25 10:20:00,76.6,76.67,76.58,76.66,139919.0,69.9605,70.0244,69.9422,70.0153,139919.0
2020-11-25 10:30:00,76.66,76.81,76.65,76.81,121525.0,70.0153,70.1523,70.0062,70.1523,121525.0
2020-11-25 10:40:00,76.81,76.88,76.79,76.83,156080.0,70.1523,70.2162,70.134,70.1706,156080.0
2020-11-25 10:50:00,76.83,76.87,76.75,76.78,60064.0,70.1706,70.2071,70.0975,70.1249,60064.0
2020-11-25 11:00:00,76.79,76.89,76.78,76.86,68107.0,70.134,70.2254,70.1249,70.198,68107.0
2020-11-25 11:10:00,76.85,76.86,76.74,76.78,88511.0,70.1888,70.198,70.0884,70.1249,88511.0
2020-11-25 11:20:00,76.78,76.83,76.77,76.82,50671.0,70.1249,70.1706,70.1158,70.1614,50671.0
2020-11-25 11:30:00,76.81,76.83,76.77,76.8,65478.0,70.1523,70.1706,70.1158,70.1432,65478.0
2020-11-25 11:40:00,76.8,76.81,76.71,76.77,72401.0,70.1432,70.1523,70.061,70.1158,72401.0
2020-11-25 11:50:00,76.77,76.79,76.73,76.76,27001.0,70.1158,70.134,70.0792,70.1066,27001.0
2020-11-25 12:00:00,76.76,76.81,76.72,76.79,37463.0,70.1066,70.1523,70.0701,70.134,37463.0
2020-11-25 12:10:00,76.78,76.79,76.75,76.78,64816.0,70.1249,70.134,70.0975,70.1249,64816.0
2020-11-25 12:20:00,76.78,76.79,76.74,76.75,37147.0,70.1249,70.134,70.0884,70.0975,37147.0
2020-11-25 12:30:00,76.75,76.77,76.74,76.76,35289.0,70.0975,70.1158,70.0884,70.1066,35289.0
2020-11-25 12:40:00,76.76,76.83,76.75,76.82,37285.0,70.1066,70.1706,70.0975,70.1614,37285.0
2020-11-25 12:50:00,76.81,76.86,76.8,76.86,31433.0,70.1523,70.198,70.1432,70.198,31433.0
2020-11-25 13:00:00,76.86,76.88,76.83,76.84,62843.0,70.198,70.2162,70.1706,70.1797,62843.0
2020-11-25 13:10:00,76.84,76.84,76.79,76.81,34337.0,70.1797,70.1797,70.134,70.1523,34337.0
2020-11-25 13:20:00,76.81,76.83,76.78,76.79,41829.0,70.1523,70.1706,70.1249,70.134,41829.0
2020-11-25 13:30:00,76.78,76.84,76.76,76.83,38808.0,70.1249,70.1797,70.1066,70.1706,38808.0
2020-11-25 13:40:00,76.83,76.83,76.76,76.81,33533.0,70.1706,70.1706,70.1066,70.1523,33533.0
2020-11-25 13:50:00,76.81,76.82,76.76,76.77,36162.0,70.1523,70.1614,70.1066,70.1158,36162.0
2020-11-25 14:00:00,76.77,76.81,76.74,76.75,41391.0,70.1158,70.1523,70.0884,70.0975,41391.0
2020-11-25 14:10:00,76.75,76.75,76.69,76.72,41862.0,70.0975,70.0975,70.0427,70.0701,41862.0
2020-11-25 14:20:00,76.71,76.73,76.64,76.66,66007.0,70.061,70.0792,69.997,70.0153,66007.0
2020-11-25 14:30:00,76.66,76.68,76.6,76.6,40949.0,70.0153,70.0336,69.9605,69.9605,40949.0
2020-11-25 14:40:00,76.61,76.66,76.6,76.65,51152.0,69.9696,70.0153,69.9605,70.0062,51152.0
2020-11-25 14:50:00,76.64,76.72,76.62,76.7,47663.0,69.997,70.0701,69.9788,70.0518,47663.0
2020-11-25 15:00:00,76.69,76.69,76.64,76.69,45288.0,70.0427,70.0427,69.997,70.0427,45288.0
2020-11-25 15:10:00,76.69,76.73,76.68,76.7,39882.0,70.0427,70.0792,70.0336,70.0518,39882.0
2020-11-25 15:20:00,76.7,76.76,76.68,76.75,37197.0,70.0518,70.1066,70.0336,70.0975,37197.0
2020-11-25 15:30:00,76.75,76.78,76.7,76.72,71331.0,70.0975,70.1249,70.0518,70.0701,71331.0
2020-11-25 15:40:00,76.72,76.76,76.71,76.74,78699.0,70.0701,70.1066,70.061,70.0884,78699.0
2020-11-25 15:50:00,76.73,76.76,76.71,76.74,305323.0,70.0792,70.1066,70.061,70.0884,305323.0
2020-11-27 09:30:00,77.68,77.83,77.61,77.83,298904.0,70.9469,71.0839,70.8829,71.0839,298904.0
2020-11-27 09:40:00,77.83,77.86,77.78,77.8,109435.0,71.0839,71.1113,71.0382,71.0565,109435.0
2020-11-27 09:50:00,77.79,77.83,77.77,77.81,114376.0,71.0473,71.0839,71.0291,71.0656,114376.0
2020-11-27 10:00:00,77.81,77.84,77.77,77.83,86961.0,71.0656,71.093,71.0291,71.0839,86961.0
2020-11-27 10:10:00,77.84,77.9,77.81,77.89,74342.0,71.093,71.1478,71.0656,71.1387,74342.0
2020-11-27 10:20:00,77.89,77.99,77.88,77.98,75256.0,71.1387,71.23,71.1295,71.2209,75256.0
2020-11-27 10:30:00,77.98,78.07,77.98,78.04,108140.0,71.2209,71.3031,71.2209,71.2757,108140.0
2020-11-27 10:40:00,78.04,78.06,78.01,78.06,85455.0,71.2757,71.2939,71.2483,71.2939,85455.0
2020-11-27 10:50:00,78.06,78.07,78.03,78.05,61188.0,71.2939,71.3031,71.2665,71.2848,61188.0
2020-11-27 11:00:00,78.05,78.07,77.99,78.01,95391.0,71.2848,71.3031,71.23,71.2483,95391.0
2020-11-27 11:10:00,78.01,78.02,77.95,77.96,52085.0,71.2483,71.2574,71.1935,71.2026,52085.0
2020-11-27 11:20:00,77.97,77.99,77.94,77.95,108179.0,71.2117,71.23,71.1843,71.1935,108179.0
2020-11-27 11:30:00,77.95,77.97,77.83,77.86,70786.0,71.1935,71.2117,71.0839,71.1113,70786.0
2020-11-27 11:40:00,77.86,77.87,77.79,77.81,85325.0,71.1113,71.1204,71.0473,71.0656,85325.0
2020-11-27 11:50:00,77.8,77.83,77.73,77.76,98048.0,71.0565,71.0839,70.9925,71.0199,98048.0
2020-11-27 12:00:00,77.76,77.8,77.75,77.8,101648.0,71.0199,71.0565,71.0108,71.0565,101648.0
2020-11-27 12:10:00,77.8,77.87,77.78,77.86,88699.0,71.0565,71.1204,71.0382,71.1113,88699.0
2020-11-27 12:20:00,77.86,77.87,77.82,77.84,57964.0,71.1113,71.1204,71.0747,71.093,57964.0
2020-11-27 12:30:00,77.83,77.87,77.81,77.87,43008.0,71.0839,71.1204,71.0656,71.1204,43008.0
2020-11-27 12:40:00,77.86,77.91,77.85,77.91,64414.0,71.1113,71.1569,71.1021,71.1569,64414.0
2020-11-27 12:50:00,77.9,77.93,77.79,77.91,216359.0,71.1478,71.1752,71.0473,71.1569,216359.0
2020-11-30 09:30:00,76.57,76.68,76.5,76.56,373249.0,69.9331,70.0336,69.8692,69.924,373249.0
2020-11-30 09:40:00,76.57,76.7,76.53,76.65,322632.0,69.9331,70.0518,69.8966,70.0062,322632.0
2020-11-30 09:50:00,76.65,76.85,76.63,76.75,441029.0,70.0062,70.1888,69.9879,70.0975,441029.0
2020-11-30 10:00:00,76.76,76.85,76.75,76.77,326167.0,70.1066,70.1888,70.0975,70.1158,326167.0
2020-11-30 10:10:00,76.78,76.86,76.74,76.77,287118.0,70.1249,70.198,70.0884,70.1158,287118.0
2020-11-30 10:20:00,76.77,76.81,76.67,76.68,180337.0,70.1158,70.1523,70.0244,70.0336,180337.0
2020-11-30 10:30:00,76.68,76.68,76.54,76.58,232137.0,70.0336,70.0336,69.9057,69.9422,232137.0
2020-11-30 10:40:00,76.57,76.6,76.41,76.53,205200.0,69.9331,69.9605,69.787,69.8966,205200.0
2020-11-30 10:50:00,76.53,76.59,76.45,76.48,123690.0,69.8966,69.9514,69.8235,69.8509,123690.0
2020-11-30 11:00:00,76.48,76.54,76.44,76.5,126183.0,69.8509,69.9057,69.8144,69.8692,126183.0
2020-11-30 11:10:00,76.51,76.54,76.47,76.49,107004.0,69.8783,69.9057,69.8418,69.86,107004.0
2020-11-30 11:20:00,76.48,76.54,76.29,76.3,140855.0,69.8509,69.9057,69.6774,69.6865,140855.0
2020-11-30 11:30:00,76.3,76.4,76.2,76.4,220045.0,69.6865,69.7778,69.5952,69.7778,220045.0
2020-11-30 11:40:00,76.4,76.4,76.34,76.37,104977.0,69.7778,69.7778,69.723,69.7504,104977.0
2020-11-30 11:50:00,76.36,76.38,76.32,76.34,83874.0,69.7413,69.7596,69.7048,69.723,83874.0
2020-11-30 12:00:00,76.34,76.39,76.32,76.38,28189.0,69.723,69.7687,69.7048,69.7596,28189.0
2020-11-30 12:10:00,76.39,76.44,76.37,76.39,24115.0,69.7687,69.8144,69.7504,69.7687,24115.0
2020-11-30 12:20:00,76.39,76.45,76.35,76.44,61395.0,69.7687,69.8235,69.7322,69.8144,61395.0
2020-11-30 12:30:00,76.44,76.49,76.43,76.49,201245.0,69.8144,69.86,69.8052,69.86,201245.0
2020-11-30 12:40:00,76.5,76.53,76.47,76.52,80004.0,69.8692,69.8966,69.8418,69.8874,80004.0
2020-11-30 12:50:00,76.52,76.59,76.52,76.58,102339.0,69.8874,69.9514,69.8874,69.9422,102339.0
2020-11-30 13:00:00,76.58,76.63,76.57,76.59,215974.0,69.9422,69.9879,69.9331,69.9514,215974.0
2020-11-30 13:10:00,76.6,76.65,76.57,76.64,79390.0,69.9605,70.0062,69.9331,69.997,79390.0
2020-11-30 13:20:00,76.64,76.68,76.63,76.64,78602.0,69.997,70.0336,69.9879,69.997,78602.0
2020-11-30 13:30:00,76.64,76.67,76.61,76.66,21771.0,69.997,70.0244,69.9696,70.0153,21771.0
2020-11-30 13:40:00,76.66,76.69,76.63,76.69,23423.0,70.0153,70.0427,69.9879,70.0427,23423.0
2020-11-30 13:50:00,76.69,76.7,76.65,76.66,20647.0,70.0427,70.0518,70.0062,70.0153,20647.0
2020-11-30 14:00:00,76.67,76.67,76.61,76.61,41727.0,70.0244,70.0244,69.9696,69.9696,41727.0
2020-11-30 14:10:00,76.61,76.64,76.58,76.61,46021.0,69.9696,69.997,69.9422,69.9696,46021.0
2020-11-30 14:20:00,76.61,76.63,76.58,76.59,20394.0,69.9696,69.9879,69.9422,69.9514,20394.0
2020-11-30 14:30:00,76.59,76.62,76.57,76.58,26505.0,69.9514,69.9788,69.9331,69.9422,26505.0
2020-11-30 14:40:00,76.58,76.64,76.57,76.62,66572.0,69.9422,69.997,69.9331,69.9788,66572.0
2020-11-30 14:50:00,76.62,76.74,76.61,76.74,116189.0,69.9788,70.0884,69.9696,70.0884,116189.0
2020-11-30 15:00:00,76.75,76.76,76.65,76.69,82699.0,70.0975,70.1066,70.0062,70.0427,82699.0
2020-11-30 15:10:00,76.69,76.71,76.64,76.7,74337.0,70.0427,70.061,69.997,70.0518,74337.0
2020-11-30 15:20:00,76.7,76.7,76.55,76.56,130876.0,70.0518,70.0518,69.9148,69.924,130876.0
2020-11-30 15:30:00,76.55,76.6,76.4,76.43,164383.0,69.9148,69.9605,69.7778,69.8052,164383.0
2020-11-30 15:40:00,76.42,76.43,76.39,76.4,165360.0,69.7961,69.8052,69.7687,69.7778,165360.0
2020-11-30 15:50:00,76.39,76.48,76.39,76.41,583570.0,69.7687,69.8509,69.7687,69.787,583570.0
2020-12-01 09:30:00,77.48,77.52,77.21,77.34,354096.0,70.7642,70.8008,70.5176,70.6364,354096.0
2020-12-01 09:40:00,77.34,77.48,77.29,77.46,243975.0,70.6364,70.7642,70.5907,70.746,243975.0
2020-12-01 09:50:00,77.46,77.47,77.39,77.44,124567.0,70.746,70.7551,70.682,70.7277,124567.0
2020-12-01 10:00:00,77.45,77.52,77.39,77.48,98039.0,70.7368,70.8008,70.682,70.7642,98039.0
2020-12-01 10:10:00,77.48,77.65,77.48,77.64,135902.0,70.7642,70.9195,70.7642,70.9103,135902.0
2020-12-01 10:20:00,77.65,77.66,77.58,77.65,108191.0,70.9195,70.9286,70.8555,70.9195,108191.0
2020-12-01 10:30:00,77.65,77.67,77.5,77.52,94905.0,70.9195,70.9377,70.7825,70.8008,94905.0
2020-12-01 10:40:00,77.51,77.62,77.5,77.58,119050.0,70.7916,70.8921,70.7825,70.8555,119050.0
2020-12-01 10:50:00,77.59,77.68,77.58,77.67,102819.0,70.8647,70.9469,70.8555,70.9377,102819.0
2020-12-01 11:00:00,77.69,77.77,77.67,77.75,82707.0,70.956,71.0291,70.9377,71.0108,82707.0
2020-12-01 11:10:00,77.75,77.76,77.71,77.76,71358.0,71.0108,71.0199,70.9743,71.0199,71358.0
2020-12-01 11:20:00,77.75,77.78,77.74,77.74,93899.0,71.0108,71.0382,71.0017,71.0017,93899.0
2020-12-01 11:30:00,77.75,77.79,77.65,77.69,219701.0,71.0108,71.0473,70.9195,70.956,219701.0
2020-12-01 11:40:00,77.68,77.73,77.68,77.71,81361.0,70.9469,70.9925,70.9469,70.9743,81361.0
2020-12-01 11:50:00,77.7,77.73,77.63,77.65,73586.0,70.9651,70.9925,70.9012,70.9195,73586.0
2020-12-01 12:00:00,77.64,77.81,77.63,77.79,76432.0,70.9103,71.0656,70.9012,71.0473,76432.0
2020-12-01 12:10:00,77.8,77.82,77.78,77.8,49081.0,71.0565,71.0747,71.0382,71.0565,49081.0
2020-12-01 12:20:00,77.8,77.84,77.78,77.83,24867.0,71.0565,71.093,71.0382,71.0839,24867.0
2020-12-01 12:30:00,77.84,77.87,77.8,77.83,27492.0,71.093,71.1204,71.0565,71.0839,27492.0
2020-12-01 12:40:00,77.84,77.95,77.8,77.94,76198.0,71.093,71.1935,71.0565,71.1843,76198.0
2020-12-01 12:50:00,77.94,78.0,77.92,77.99,53870.0,71.1843,71.2391,71.1661,71.23,53870.0
2020-12-01 13:00:00,77.99,78.03,77.98,78.03,42284.0,71.23,71.2665,71.2209,71.2665,42284.0
2020-12-01 13:10:00,78.03,78.03,77.92,77.95,30656.0,71.2665,71.2665,71.1661,71.1935,30656.0
2020-12-01 13:20:00,77.95,77.99,77.93,77.95,22817.0,71.1935,71.23,71.1752,71.1935,22817.0
2020-12-01 13:30:00,77.96,78.02,77.93,78.0,21630.0,71.2026,71.2574,71.1752,71.2391,21630.0
2020-12-01 13:40:00,78.0,78.03,77.99,78.01,41958.0,71.2391,71.2665,71.23,71.2483,41958.0
2020-12-01 13:50:00,78.02,78.04,77.97,78.03,28123.0,71.2574,71.2757,71.2117,71.2665,28123.0
2020-12-01 14:00:00,78.03,78.04,77.98,78.0,36706.0,71.2665,71.2757,71.2209,71.2391,36706.0
2020-12-01 14:10:00,78.0,78.05,77.99,78.04,20130.0,71.2391,71.2848,71.23,71.2757,20130.0
2020-12-01 14:20:00,78.04,78.04,77.94,77.95,38233.0,71.2757,71.2757,71.1843,71.1935,38233.0
2020-12-01 14:30:00,77.94,77.97,77.9,77.97,53010.0,71.1843,71.2117,71.1478,71.2117,53010.0
2020-12-01 14:40:00,77.96,78.03,77.96,78.02,57432.0,71.2026,71.2665,71.2026,71.2574,57432.0
2020-12-01 14:50:00,78.02,78.02,77.92,77.92,109446.0,71.2574,71.2574,71.1661,71.1661,109446.0
2020-12-01 15:00:00,77.92,77.93,77.77,77.79,33938.0,71.1661,71.1752,71.0291,71.0473,33938.0
2020-12-01 15:10:00,77.8,77.86,77.75,77.75,27873.0,71.0565,71.1113,71.0108,71.0108,27873.0
2020-12-01 15:20:00,77.76,77.87,77.76,77.87,36792.0,71.0199,71.1204,71.0199,71.1204,36792.0
2020-12-01 15:30:00,77.86,77.87,77.8,77.83,52234.0,71.1113,71.1204,71.0565,71.0839,52234.0
2020-12-01 15:40:00,77.82,77.87,77.79,77.84,100097.0,71.0747,71.1204,71.0473,71.093,100097.0
2020-12-01 15:50:00,77.86,77.92,77.82,77.86,231354.0,71.1113,71.1661,71.0747,71.1113,231354.0
2020-12-02 09:30:00,79.14,79.19,78.98,79.17,311602.0,72.2803,72.326,72.1342,72.3077,311602.0
2020-12-02 09:40:00,79.17,79.23,79.08,79.12,208109.0,72.3077,72.3625,72.2255,72.2621,208109.0
2020-12-02 09:50:00,79.11,79.35,79.1,79.34,171898.0,72.2529,72.4721,72.2438,72.463,171898.0
2020-12-02 10:00:00,79.35,79.41,79.3,79.34,130646.0,72.4721,72.5269,72.4265,72.463,130646.0
2020-12-02 10:10:00,79.34,79.4,79.3,79.33,96672.0,72.463,72.5178,72.4265,72.4539,96672.0
2020-12-02 10:20:00,79.31,79.32,79.21,79.3,173800.0,72.4356,72.4447,72.3443,72.4265,173800.0
2020-12-02 10:30:00,79.29,79.34,79.28,79.3,80627.0,72.4173,72.463,72.4082,72.4265,80627.0
2020-12-02 10:40:00,79.29,79.34,79.28,79.29,69034.0,72.4173,72.463,72.4082,72.4173,69034.0
2020-12-02 10:50:00,79.29,79.3,79.25,79.29,59961.0,72.4173,72.4265,72.3808,72.4173,59961.0
2020-12-02 11:00:00,79.28,79.34,79.28,79.31,58817.0,72.4082,72.463,72.4082,72.4356,58817.0
2020-12-02 11:10:00,79.31,79.36,79.31,79.34,63432.0,72.4356,72.4813,72.4356,72.463,63432.0
2020-12-02 11:20:00,79.34,79.37,79.3,79.31,66945.0,72.463,72.4904,72.4265,72.4356,66945.0
2020-12-02 11:30:00,79.32,79.37,79.3,79.34,121458.0,72.4447,72.4904,72.4265,72.463,121458.0
2020-12-02 11:40:00,79.35,79.37,79.32,79.36,42953.0,72.4721,72.4904,72.4447,72.4813,42953.0
2020-12-02 11:50:00,79.36,79.38,79.33,79.36,48960.0,72.4813,72.4995,72.4539,72.4813,48960.0
2020-12-02 12:00:00,79.36,79.38,79.32,79.36,41540.0,72.4813,72.4995,72.4447,72.4813,41540.0
2020-12-02 12:10:00,79.36,79.37,79.31,79.35,47361.0,72.4813,72.4904,72.4356,72.4721,47361.0
2020-12-02 12:20:00,79.36,79.36,79.32,79.33,71387.0,72.4813,72.4813,72.4447,72.4539,71387.0
2020-12-02 12:30:00,79.34,79.36,79.32,79.34,27006.0,72.463,72.4813,72.4447,72.463,27006.0
2020-12-02 12:40:00,79.34,79.36,79.28,79.28,56909.0,72.463,72.4813,72.4082,72.4082,56909.0
2020-12-02 12:50:00,79.29,79.55,79.26,79.3,81493.0,72.4173,72.6548,72.3899,72.4265,81493.0
2020-12-02 13:00:00,79.3,79.34,79.26,79.33,164320.0,72.4265,72.463,72.3899,72.4539,164320.0
2020-12-02 13:10:00,79.33,79.37,79.32,79.34,37838.0,72.4539,72.4904,72.4447,72.463,37838.0
2020-12-02 13:20:00,79.33,79.33,79.26,79.28,108276.0,72.4539,72.4539,72.3899,72.4082,108276.0
2020-12-02 13:30:00,79.28,79.29,79.24,79.28,48787.0,72.4082,72.4173,72.3717,72.4082,48787.0
2020-12-02 13:40:00,79.28,79.28,79.2,79.23,55029.0,72.4082,72.4082,72.3351,72.3625,55029.0
2020-12-02 13:50:00,79.23,79.29,79.21,79.23,40434.0,72.3625,72.4173,72.3443,72.3625,40434.0
2020-12-02 14:00:00,79.23,79.26,79.2,79.21,49935.0,72.3625,72.3899,72.3351,72.3443,49935.0
2020-12-02 14:10:00,79.21,79.31,79.2,79.31,65599.0,72.3443,72.4356,72.3351,72.4356,65599.0
2020-12-02 14:20:00,79.3,79.34,79.3,79.33,36792.0,72.4265,72.463,72.4265,72.4539,36792.0
2020-12-02 14:30:00,79.34,79.41,79.33,79.34,42472.0,72.463,72.5269,72.4539,72.463,42472.0
2020-12-02 14:40:00,79.34,79.37,79.31,79.36,39744.0,72.463,72.4904,72.4356,72.4813,39744.0
2020-12-02 14:50:00,79.36,79.4,79.34,79.4,32252.0,72.4813,72.5178,72.463,72.5178,32252.0
2020-12-02 15:00:00,79.41,79.43,79.39,79.42,49691.0,72.5269,72.5452,72.5087,72.5361,49691.0
2020-12-02 15:10:00,79.42,79.44,79.4,79.42,48917.0,72.5361,72.5543,72.5178,72.5361,48917.0
2020-12-02 15:20:00,79.42,79.43,79.38,79.4,48458.0,72.5361,72.5452,72.4995,72.5178,48458.0
2020-12-02 15:30:00,79.4,79.41,79.35,79.36,96270.0,72.5178,72.5269,72.4721,72.4813,96270.0
2020-12-02 15:40:00,79.35,79.39,79.34,79.35,128304.0,72.4721,72.5087,72.463,72.4721,128304.0
2020-12-02 15:50:00,79.35,79.39,79.27,79.37,500922.0,72.4721,72.5087,72.3991,72.4904,500922.0
2020-12-03 09:30:00,80.78,80.93,80.76,80.92,242898.0,73.7782,73.9152,73.7599,73.906,242898.0
2020-12-03 09:40:00,80.93,81.11,80.92,81.11,327510.0,73.9152,74.0796,73.906,74.0796,327510.0
2020-12-03 09:50:00,81.11,81.15,81.03,81.1,110175.0,74.0796,74.1161,74.0065,74.0704,110175.0
2020-12-03 10:00:00,81.1,81.17,81.01,81.01,121853.0,74.0704,74.1344,73.9882,73.9882,121853.0
2020-12-03 10:10:00,81.0,81.09,80.96,81.09,79029.0,73.9791,74.0613,73.9426,74.0613,79029.0
2020-12-03 10:20:00,81.09,81.16,81.08,81.12,41309.0,74.0613,74.1252,74.0522,74.0887,41309.0
2020-12-03 10:30:00,81.12,81.19,81.11,81.17,115548.0,74.0887,74.1526,74.0796,74.1344,115548.0
2020-12-03 10:40:00,81.17,81.2,81.08,81.11,65583.0,74.1344,74.1618,74.0522,74.0796,65583.0
2020-12-03 10:50:00,81.1,81.15,81.02,81.04,92872.0,74.0704,74.1161,73.9974,74.0156,92872.0
2020-12-03 11:00:00,81.04,81.04,80.94,80.94,89581.0,74.0156,74.0156,73.9243,73.9243,89581.0
2020-12-03 11:10:00,80.94,80.99,80.87,80.94,111600.0,73.9243,73.97,73.8604,73.9243,111600.0
2020-12-03 11:20:00,80.93,81.01,80.93,81.0,72522.0,73.9152,73.9882,73.9152,73.9791,72522.0
2020-12-03 11:30:00,81.01,81.02,80.99,81.02,52922.0,73.9882,73.9974,73.97,73.9974,52922.0
2020-12-03 11:40:00,81.02,81.04,80.95,80.98,41032.0,73.9974,74.0156,73.9334,73.9608,41032.0
2020-12-03 11:50:00,80.98,80.99,80.93,80.98,56320.0,73.9608,73.97,73.9152,73.9608,56320.0
2020-12-03 12:00:00,80.99,81.06,80.95,81.02,125101.0,73.97,74.0339,73.9334,73.9974,125101.0
2020-12-03 12:10:00,81.02,81.02,80.88,80.89,71051.0,73.9974,73.9974,73.8695,73.8786,71051.0
2020-12-03 12:20:00,80.89,80.89,80.81,80.84,53259.0,73.8786,73.8786,73.8056,73.833,53259.0
2020-12-03 12:30:00,80.83,80.88,80.82,80.86,44521.0,73.8238,73.8695,73.8147,73.8512,44521.0
2020-12-03 12:40:00,80.85,80.88,80.78,80.86,37433.0,73.8421,73.8695,73.7782,73.8512,37433.0
2020-12-03 12:50:00,80.87,80.93,80.85,80.91,29746.0,73.8604,73.9152,73.8421,73.8969,29746.0
2020-12-03 13:00:00,80.9,80.92,80.85,80.85,36203.0,73.8878,73.906,73.8421,73.8421,36203.0
2020-12-03 13:10:00,80.85,80.87,80.81,80.82,79840.0,73.8421,73.8604,73.8056,73.8147,79840.0
2020-12-03 13:20:00,80.81,80.85,80.78,80.85,47350.0,73.8056,73.8421,73.7782,73.8421,47350.0
2020-12-03 13:30:00,80.85,80.87,80.8,80.84,29823.0,73.8421,73.8604,73.7964,73.833,29823.0
2020-12-03 13:40:00,80.84,80.88,80.83,80.86,42612.0,73.833,73.8695,73.8238,73.8512,42612.0
2020-12-03 13:50:00,80.85,80.86,80.79,80.8,39324.0,73.8421,73.8512,73.7873,73.7964,39324.0
2020-12-03 14:00:00,80.81,80.86,80.8,80.86,64579.0,73.8056,73.8512,73.7964,73.8512,64579.0
2020-12-03 14:10:00,80.85,80.88,80.82,80.85,39222.0,73.8421,73.8695,73.8147,73.8421,39222.0
2020-12-03 14:20:00,80.85,80.86,80.81,80.83,45293.0,73.8421,73.8512,73.8056,73.8238,45293.0
2020-12-03 14:30:00,80.83,80.88,80.83,80.87,44980.0,73.8238,73.8695,73.8238,73.8604,44980.0
2020-12-03 14:40:00,80.87,80.89,80.86,80.87,35103.0,73.8604,73.8786,73.8512,73.8604,35103.0
2020-12-03 14:50:00,80.88,80.91,80.87,80.9,52643.0,73.8695,73.8969,73.8604,73.8878,52643.0
2020-12-03 15:00:00,80.9,80.9,80.81,80.84,75885.0,73.8878,73.8878,73.8056,73.833,75885.0
2020-12-03 15:10:00,80.83,80.93,80.82,80.91,38408.0,73.8238,73.9152,73.8147,73.8969,38408.0
2020-12-03 15:20:00,80.91,80.98,80.89,80.97,49938.0,73.8969,73.9608,73.8786,73.9517,49938.0
2020-12-03 15:30:00,80.97,80.97,80.83,80.84,98905.0,73.9517,73.9517,73.8238,73.833,98905.0
2020-12-03 15:40:00,80.84,80.87,80.59,80.86,220433.0,73.833,73.8604,73.6046,73.8512,220433.0
2020-12-03 15:50:00,80.86,80.86,80.6,80.76,364258.0,73.8512,73.8512,73.6138,73.7599,364258.0
2020-12-04 09:30:00,82.4,82.59,82.38,82.54,184577.0,75.2578,75.4313,75.2395,75.3856,184577.0
2020-12-04 09:40:00,82.54,82.68,82.48,82.66,158470.0,75.3856,75.5135,75.3308,75.4952,158470.0
2020-12-04 09:50:00,82.67,82.7,82.59,82.59,62781.0,75.5044,75.5318,75.4313,75.4313,62781.0
2020-12-04 10:00:00,82.6,82.66,82.55,82.56,91096.0,75.4404,75.4952,75.3948,75.4039,91096.0
2020-12-04 10:10:00,82.55,82.56,82.44,82.48,153207.0,75.3948,75.4039,75.2943,75.3308,153207.0
2020-12-04 10:20:00,82.48,82.54,82.43,82.52,59262.0,75.3308,75.3856,75.2852,75.3674,59262.0
2020-12-04 10:30:00,82.53,82.76,82.53,82.76,155497.0,75.3765,75.5866,75.3765,75.5866,155497.0
2020-12-04 10:40:00,82.75,82.77,82.56,82.59,144790.0,75.5774,75.5957,75.4039,75.4313,144790.0
2020-12-04 10:50:00,82.59,82.64,82.56,82.64,93475.0,75.4313,75.477,75.4039,75.477,93475.0
2020-12-04 11:00:00,82.65,82.76,82.64,82.75,155483.0,75.4861,75.5866,75.477,75.5774,155483.0
2020-12-04 11:10:00,82.76,82.76,82.63,82.64,104062.0,75.5866,75.5866,75.4678,75.477,104062.0
2020-12-04 11:20:00,82.65,82.71,82.62,82.71,160764.0,75.4861,75.5409,75.4587,75.5409,160764.0
2020-12-04 11:30:00,82.7,82.79,82.7,82.75,88071.0,75.5318,75.614,75.5318,75.5774,88071.0
2020-12-04 11:40:00,82.75,82.82,82.74,82.78,66584.0,75.5774,75.6414,75.5683,75.6048,66584.0
2020-12-04 11:50:00,82.79,82.83,82.77,82.82,34884.0,75.614,75.6505,75.5957,75.6414,34884.0
2020-12-04 12:00:00,82.82,82.87,82.79,82.81,105156.0,75.6414,75.687,75.614,75.6322,105156.0
2020-12-04 12:10:00,82.81,82.83,82.78,82.81,41173.0,75.6322,75.6505,75.6048,75.6322,41173.0
2020-12-04 12:20:00,82.81,82.86,82.81,82.81,36319.0,75.6322,75.6779,75.6322,75.6322,36319.0
2020-12-04 12:30:00,82.81,82.85,82.79,82.8,25656.0,75.6322,75.6688,75.614,75.6231,25656.0
2020-12-04 12:40:00,82.8,82.82,82.75,82.79,40809.0,75.6231,75.6414,75.5774,75.614,40809.0
2020-12-04 12:50:00,82.78,82.8,82.77,82.79,20942.0,75.6048,75.6231,75.5957,75.614,20942.0
2020-12-04 13:00:00,82.78,82.81,82.76,82.77,45511.0,75.6048,75.6322,75.5866,75.5957,45511.0
2020-12-04 13:10:00,82.78,82.82,82.78,82.8,25834.0,75.6048,75.6414,75.6048,75.6231,25834.0
2020-12-04 13:20:00,82.8,82.8,82.75,82.78,29043.0,75.6231,75.6231,75.5774,75.6048,29043.0
2020-12-04 13:30:00,82.79,82.82,82.78,82.81,23674.0,75.614,75.6414,75.6048,75.6322,23674.0
2020-12-04 13:40:00,82.81,82.81,82.76,82.78,26151.0,75.6322,75.6322,75.5866,75.6048,26151.0
2020-12-04 13:50:00,82.78,82.81,82.71,82.73,23462.0,75.6048,75.6322,75.5409,75.5592,23462.0
2020-12-04 14:00:00,82.73,82.73,82.69,82.72,21414.0,75.5592,75.5592,75.5226,75.55,21414.0
2020-12-04 14:10:00,82.72,82.74,82.69,82.73,20722.0,75.55,75.5683,75.5226,75.5592,20722.0
2020-12-04 14:20:00,82.72,82.75,82.68,82.72,51641.0,75.55,75.5774,75.5135,75.55,51641.0
2020-12-04 14:30:00,82.71,82.73,82.66,82.7,41975.0,75.5409,75.5592,75.4952,75.5318,41975.0
2020-12-04 14:40:00,82.7,82.8,82.68,82.8,51229.0,75.5318,75.6231,75.5135,75.6231,51229.0
2020-12-04 14:50:00,82.8,82.87,82.78,82.85,124340.0,75.6231,75.687,75.6048,75.6688,124340.0
2020-12-04 15:00:00,82.86,82.88,82.84,82.87,50944.0,75.6779,75.6962,75.6596,75.687,50944.0
2020-12-04 15:10:00,82.87,82.9,82.81,82.9,107862.0,75.687,75.7144,75.6322,75.7144,107862.0
2020-12-04 15:20:00,82.89,82.92,82.85,82.9,62834.0,75.7053,75.7327,75.6688,75.7144,62834.0
2020-12-04 15:30:00,82.9,82.92,82.89,82.92,49586.0,75.7144,75.7327,75.7053,75.7327,49586.0
2020-12-04 15:40:00,82.92,82.94,82.84,82.85,182958.0,75.7327,75.751,75.6596,75.6688,182958.0
2020-12-04 15:50:00,82.85,83.0,82.82,82.99,504487.0,75.6688,75.8058,75.6414,75.7966,504487.0
2020-12-07 09:40:00,83.1,84.06,82.99,83.29,321378.0,75.8971,76.7739,75.7966,76.0706,321378.0
2020-12-07 09:50:00,83.28,83.37,83.26,83.37,128245.0,76.0615,76.1437,76.0432,76.1437,128245.0
2020-12-07 10:00:00,83.37,83.38,83.29,83.33,43601.0,76.1437,76.1528,76.0706,76.1072,43601.0
2020-12-07 10:10:00,83.33,83.36,83.3,83.33,173905.0,76.1072,76.1346,76.0798,76.1072,173905.0
2020-12-07 10:20:00,83.33,83.37,83.32,83.34,158116.0,76.1072,76.1437,76.098,76.1163,158116.0
2020-12-07 10:30:00,83.35,83.37,83.32,83.35,160750.0,76.1254,76.1437,76.098,76.1254,160750.0
2020-12-07 10:40:00,83.34,83.36,83.32,83.35,75413.0,76.1163,76.1346,76.098,76.1254,75413.0
2020-12-07 10:50:00,83.35,83.38,83.34,83.37,54480.0,76.1254,76.1528,76.1163,76.1437,54480.0
2020-12-07 11:00:00,83.37,83.4,83.36,83.39,116307.0,76.1437,76.1711,76.1346,76.162,116307.0
2020-12-07 11:10:00,83.4,83.4,83.36,83.36,42137.0,76.1711,76.1711,76.1346,76.1346,42137.0
2020-12-07 11:20:00,83.36,83.4,83.31,83.4,77796.0,76.1346,76.1711,76.0889,76.1711,77796.0
2020-12-07 11:30:00,83.4,83.42,83.32,83.37,72716.0,76.1711,76.1894,76.098,76.1437,72716.0
2020-12-07 11:40:00,83.37,83.38,83.33,83.34,45967.0,76.1437,76.1528,76.1072,76.1163,45967.0
2020-12-07 11:50:00,83.33,83.4,83.31,83.38,115238.0,76.1072,76.1711,76.0889,76.1528,115238.0
2020-12-07 12:00:00,83.37,83.41,83.33,83.4,92353.0,76.1437,76.1802,76.1072,76.1711,92353.0
2020-12-07 12:10:00,83.4,83.46,83.4,83.41,70468.0,76.1711,76.2259,76.1711,76.1802,70468.0
2020-12-07 12:20:00,83.41,83.45,83.37,83.39,46679.0,76.1802,76.2168,76.1437,76.162,46679.0
2020-12-07 12:30:00,83.39,83.4,83.33,83.34,36295.0,76.162,76.1711,76.1072,76.1163,36295.0
2020-12-07 12:40:00,83.34,83.35,83.31,83.33,50134.0,76.1163,76.1254,76.0889,76.1072,50134.0
2020-12-07 12:50:00,83.33,83.34,83.27,83.28,31448.0,76.1072,76.1163,76.0524,76.0615,31448.0
2020-12-07 13:00:00,83.28,83.29,83.19,83.2,44489.0,76.0615,76.0706,75.9793,75.9884,44489.0
2020-12-07 13:10:00,83.2,83.2,83.09,83.09,40562.0,75.9884,75.9884,75.888,75.888,40562.0
2020-12-07 13:20:00,83.09,83.09,83.02,83.03,42288.0,75.888,75.888,75.824,75.8332,42288.0
2020-12-07 13:30:00,83.02,83.05,83.0,83.01,42516.0,75.824,75.8514,75.8058,75.8149,42516.0
2020-12-07 13:40:00,83.01,83.02,82.94,82.96,39733.0,75.8149,75.824,75.751,75.7692,39733.0
2020-12-07 13:50:00,82.96,83.02,82.96,82.98,37153.0,75.7692,75.824,75.7692,75.7875,37153.0
2020-12-07 14:00:00,82.98,83.08,82.93,83.06,71464.0,75.7875,75.8788,75.7418,75.8606,71464.0
2020-12-07 14:10:00,83.07,83.08,83.03,83.06,19635.0,75.8697,75.8788,75.8332,75.8606,19635.0
2020-12-07 14:20:00,83.05,83.1,83.05,83.08,33149.0,75.8514,75.8971,75.8514,75.8788,33149.0
2020-12-07 14:30:00,83.09,83.12,83.06,83.11,35495.0,75.888,75.9154,75.8606,75.9062,35495.0
2020-12-07 14:40:00,83.11,83.14,83.08,83.09,28967.0,75.9062,75.9336,75.8788,75.888,28967.0
2020-12-07 14:50:00,83.09,83.09,83.03,83.03,44538.0,75.888,75.888,75.8332,75.8332,44538.0
2020-12-07 15:00:00,83.03,83.07,83.0,83.01,48153.0,75.8332,75.8697,75.8058,75.8149,48153.0
2020-12-07 15:10:00,83.0,83.04,82.97,83.02,68851.0,75.8058,75.8423,75.7784,75.824,68851.0
2020-12-07 15:20:00,83.01,83.01,82.94,82.95,31637.0,75.8149,75.8149,75.751,75.7601,31637.0
2020-12-07 15:30:00,82.95,83.02,82.95,82.96,71212.0,75.7601,75.824,75.7601,75.7692,71212.0
2020-12-07 15:40:00,82.97,82.97,82.83,82.92,85981.0,75.7784,75.7784,75.6505,75.7327,85981.0
2020-12-07 15:50:00,82.91,83.15,82.9,83.15,136908.0,75.7236,75.9428,75.7144,75.9428,136908.0
2020-12-08 09:30:00,81.4,81.55,81.4,81.52,294051.0,74.3444,74.4814,74.3444,74.454,294051.0
2020-12-08 09:40:00,81.51,81.59,81.48,81.52,133883.0,74.4449,74.518,74.4175,74.454,133883.0
2020-12-08 09:50:00,81.52,81.54,81.45,81.48,99778.0,74.454,74.4723,74.3901,74.4175,99778.0
2020-12-08 10:00:00,81.47,81.52,81.42,81.48,88624.0,74.4084,74.454,74.3627,74.4175,88624.0
2020-12-08 10:10:00,81.49,81.49,81.3,81.31,182758.0,74.4266,74.4266,74.2531,74.2622,182758.0
2020-12-08 10:20:00,81.31,81.32,81.24,81.29,103101.0,74.2622,74.2714,74.1983,74.244,103101.0
2020-12-08 10:30:00,81.29,81.37,81.28,81.35,232969.0,74.244,74.317,74.2348,74.2988,232969.0
2020-12-08 10:40:00,81.35,81.39,81.33,81.38,74878.0,74.2988,74.3353,74.2805,74.3262,74878.0
2020-12-08 10:50:00,81.37,81.43,81.32,81.43,95604.0,74.317,74.3718,74.2714,74.3718,95604.0
2020-12-08 11:00:00,81.43,81.5,81.43,81.48,123599.0,74.3718,74.4358,74.3718,74.4175,123599.0
2020-12-08 11:10:00,81.49,81.52,81.46,81.49,90521.0,74.4266,74.454,74.3992,74.4266,90521.0
2020-12-08 11:20:00,81.48,81.49,81.4,81.43,115741.0,74.4175,74.4266,74.3444,74.3718,115741.0
2020-12-08 11:30:00,81.44,81.49,81.38,81.39,170372.0,74.381,74.4266,74.3262,74.3353,170372.0
2020-12-08 11:40:00,81.39,81.39,81.3,81.35,125645.0,74.3353,74.3353,74.2531,74.2988,125645.0
2020-12-08 11:50:00,81.35,81.4,81.33,81.38,83344.0,74.2988,74.3444,74.2805,74.3262,83344.0
2020-12-08 12:00:00,81.38,81.39,81.31,81.32,71213.0,74.3262,74.3353,74.2622,74.2714,71213.0
2020-12-08 12:10:00,81.33,81.34,81.28,81.29,52827.0,74.2805,74.2896,74.2348,74.244,52827.0
2020-12-08 12:20:00,81.29,81.31,81.28,81.29,47238.0,74.244,74.2622,74.2348,74.244,47238.0
2020-12-08 12:30:00,81.3,81.3,81.24,81.27,55887.0,74.2531,74.2531,74.1983,74.2257,55887.0
2020-12-08 12:40:00,81.27,81.27,81.23,81.24,59545.0,74.2257,74.2257,74.1892,74.1983,59545.0
2020-12-08 12:50:00,81.23,81.28,81.23,81.27,70871.0,74.1892,74.2348,74.1892,74.2257,70871.0
2020-12-08 13:00:00,81.27,81.36,81.26,81.34,52007.0,74.2257,74.3079,74.2166,74.2896,52007.0
2020-12-08 13:10:00,81.35,81.36,81.32,81.34,61358.0,74.2988,74.3079,74.2714,74.2896,61358.0
2020-12-08 13:20:00,81.34,81.37,81.32,81.37,55224.0,74.2896,74.317,74.2714,74.317,55224.0
2020-12-08 13:30:00,81.37,81.39,81.35,81.36,50635.0,74.317,74.3353,74.2988,74.3079,50635.0
2020-12-08 13:40:00,81.35,81.36,81.33,81.33,44184.0,74.2988,74.3079,74.2805,74.2805,44184.0
2020-12-08 13:50:00,81.34,81.39,81.33,81.37,60830.0,74.2896,74.3353,74.2805,74.317,60830.0
2020-12-08 14:00:00,81.39,81.39,81.32,81.33,58183.0,74.3353,74.3353,74.2714,74.2805,58183.0
2020-12-08 14:10:00,81.32,81.36,81.31,81.36,59105.0,74.2714,74.3079,74.2622,74.3079,59105.0
2020-12-08 14:20:00,81.35,81.41,81.35,81.38,96385.0,74.2988,74.3536,74.2988,74.3262,96385.0
2020-12-08 14:30:00,81.38,81.39,81.33,81.33,102273.0,74.3262,74.3353,74.2805,74.2805,102273.0
2020-12-08 14:40:00,81.34,81.34,81.26,81.26,87972.0,74.2896,74.2896,74.2166,74.2166,87972.0
2020-12-08 14:50:00,81.26,81.29,81.25,81.28,81759.0,74.2166,74.244,74.2074,74.2348,81759.0
2020-12-08 15:00:00,81.28,81.31,81.26,81.28,65069.0,74.2348,74.2622,74.2166,74.2348,65069.0
2020-12-08 15:10:00,81.28,81.31,81.25,81.3,93067.0,74.2348,74.2622,74.2074,74.2531,93067.0
2020-12-08 15:20:00,81.3,81.36,81.28,81.32,119217.0,74.2531,74.3079,74.2348,74.2714,119217.0
2020-12-08 15:30:00,81.32,81.38,81.3,81.38,108241.0,74.2714,74.3262,74.2531,74.3262,108241.0
2020-12-08 15:40:00,81.37,81.37,81.26,81.26,135306.0,74.317,74.317,74.2166,74.2166,135306.0
2020-12-08 15:50:00,81.27,81.4,81.26,81.39,336117.0,74.2257,74.3444,74.2166,74.3353,336117.0
2020-12-09 09:30:00,83.09,83.09,82.78,82.87,364205.0,75.888,75.888,75.6048,75.687,364205.0
2020-12-09 09:40:00,82.87,82.95,82.84,82.86,266622.0,75.687,75.7601,75.6596,75.6779,266622.0
2020-12-09 09:50:00,82.84,82.88,82.79,82.86,199065.0,75.6596,75.6962,75.614,75.6779,199065.0
2020-12-09 10:00:00,82.86,82.88,82.75,82.77,230508.0,75.6779,75.6962,75.5774,75.5957,230508.0
2020-12-09 10:10:00,82.78,82.86,82.63,82.84,143710.0,75.6048,75.6779,75.4678,75.6596,143710.0
2020-12-09 10:20:00,82.85,82.85,82.75,82.77,122462.0,75.6688,75.6688,75.5774,75.5957,122462.0
2020-12-09 10:30:00,82.77,82.82,82.67,82.67,81091.0,75.5957,75.6414,75.5044,75.5044,81091.0
2020-12-09 10:40:00,82.67,82.7,82.61,82.68,51723.0,75.5044,75.5318,75.4496,75.5135,51723.0
2020-12-09 10:50:00,82.67,82.68,82.56,82.61,46879.0,75.5044,75.5135,75.4039,75.4496,46879.0
2020-12-09 11:00:00,82.58,82.58,82.43,82.48,94054.0,75.4222,75.4222,75.2852,75.3308,94054.0
2020-12-09 11:10:00,82.48,82.5,82.38,82.38,55254.0,75.3308,75.3491,75.2395,75.2395,55254.0
2020-12-09 11:20:00,82.38,82.41,82.35,82.37,41897.0,75.2395,75.2669,75.2121,75.2304,41897.0
2020-12-09 11:30:00,82.38,82.47,82.38,82.45,78444.0,75.2395,75.3217,75.2395,75.3034,78444.0
2020-12-09 11:40:00,82.45,82.47,82.3,82.31,35525.0,75.3034,75.3217,75.1664,75.1756,35525.0
2020-12-09 11:50:00,82.32,82.46,82.26,82.45,97502.0,75.1847,75.3126,75.1299,75.3034,97502.0
2020-12-09 12:00:00,82.46,82.47,82.39,82.46,90956.0,75.3126,75.3217,75.2486,75.3126,90956.0
2020-12-09 12:10:00,82.46,82.46,82.27,82.28,49517.0,75.3126,75.3126,75.139,75.1482,49517.0
2020-12-09 12:20:00,82.28,82.29,82.22,82.28,36533.0,75.1482,75.1573,75.0934,75.1482,36533.0
2020-12-09 12:30:00,82.28,82.28,82.18,82.18,49666.0,75.1482,75.1482,75.0568,75.0568,49666.0
2020-12-09 12:40:00,82.19,82.2,82.09,82.11,60995.0,75.066,75.0751,74.9746,74.9929,60995.0
2020-12-09 12:50:00,82.09,82.21,82.06,82.16,44145.0,74.9746,75.0842,74.9472,75.0386,44145.0
2020-12-09 13:00:00,82.15,82.2,82.07,82.19,39614.0,75.0294,75.0751,74.9564,75.066,39614.0
2020-12-09 13:10:00,82.19,82.23,82.1,82.18,186278.0,75.066,75.1025,74.9838,75.0568,186278.0
2020-12-09 13:20:00,82.2,82.21,82.08,82.12,136286.0,75.0751,75.0842,74.9655,75.002,136286.0
2020-12-09 13:30:00,82.09,82.09,81.97,82.01,280856.0,74.9746,74.9746,74.865,74.9016,280856.0
2020-12-09 13:40:00,82.01,82.04,81.95,82.01,67678.0,74.9016,74.929,74.8468,74.9016,67678.0
2020-12-09 13:50:00,82.0,82.01,81.7,81.7,97546.0,74.8924,74.9016,74.6184,74.6184,97546.0
2020-12-09 14:00:00,81.72,81.91,81.72,81.91,118231.0,74.6367,74.8102,74.6367,74.8102,118231.0
2020-12-09 14:10:00,81.89,81.98,81.85,81.98,136583.0,74.792,74.8742,74.7554,74.8742,136583.0
2020-12-09 14:20:00,81.96,82.13,81.94,82.13,64795.0,74.8559,75.0112,74.8376,75.0112,64795.0
2020-12-09 14:30:00,82.13,82.13,82.04,82.05,67367.0,75.0112,75.0112,74.929,74.9381,67367.0
2020-12-09 14:40:00,82.05,82.08,81.99,82.03,89061.0,74.9381,74.9655,74.8833,74.9198,89061.0
2020-12-09 14:50:00,82.04,82.1,81.99,82.1,76477.0,74.929,74.9838,74.8833,74.9838,76477.0
2020-12-09 15:00:00,82.09,82.15,82.06,82.15,46127.0,74.9746,75.0294,74.9472,75.0294,46127.0
2020-12-09 15:10:00,82.15,82.17,82.06,82.08,30255.0,75.0294,75.0477,74.9472,74.9655,30255.0
2020-12-09 15:20:00,82.08,82.1,81.98,82.05,78614.0,74.9655,74.9838,74.8742,74.9381,78614.0
2020-12-09 15:30:00,82.05,82.14,82.04,82.12,85963.0,74.9381,75.0203,74.929,75.002,85963.0
2020-12-09 15:40:00,82.13,82.22,82.12,82.15,109157.0,75.0112,75.0934,75.002,75.0294,109157.0
2020-12-09 15:50:00,82.15,82.26,82.14,82.2,275618.0,75.0294,75.1299,75.0203,75.0751,275618.0
2020-12-10 09:30:00,82.06,82.48,81.96,82.48,469673.0,74.9472,75.3308,74.8559,75.3308,469673.0
2020-12-10 09:40:00,82.48,82.53,82.38,82.52,281302.0,75.3308,75.3765,75.2395,75.3674,281302.0
2020-12-10 09:50:00,82.52,82.92,82.52,82.88,690663.0,75.3674,75.7327,75.3674,75.6962,690663.0
2020-12-10 10:00:00,82.89,82.96,82.82,82.92,180515.0,75.7053,75.7692,75.6414,75.7327,180515.0
2020-12-10 10:10:00,82.92,82.93,82.77,82.84,102138.0,75.7327,75.7418,75.5957,75.6596,102138.0
2020-12-10 10:20:00,82.84,82.86,82.75,82.76,63610.0,75.6596,75.6779,75.5774,75.5866,63610.0
2020-12-10 10:30:00,82.78,82.84,82.69,82.84,199568.0,75.6048,75.6596,75.5226,75.6596,199568.0
2020-12-10 10:40:00,82.84,82.91,82.81,82.81,147331.0,75.6596,75.7236,75.6322,75.6322,147331.0
2020-12-10 10:50:00,82.82,82.9,82.79,82.84,136508.0,75.6414,75.7144,75.614,75.6596,136508.0
2020-12-10 11:00:00,82.85,82.96,82.8,82.86,88030.0,75.6688,75.7692,75.6231,75.6779,88030.0
2020-12-10 11:10:00,82.86,82.94,82.82,82.94,61248.0,75.6779,75.751,75.6414,75.751,61248.0
2020-12-10 11:20:00,82.95,82.95,82.87,82.88,40767.0,75.7601,75.7601,75.687,75.6962,40767.0
2020-12-10 11:30:00,82.88,82.93,82.82,82.83,95107.0,75.6962,75.7418,75.6414,75.6505,95107.0
2020-12-10 11:40:00,82.83,82.83,82.75,82.81,46962.0,75.6505,75.6505,75.5774,75.6322,46962.0
2020-12-10 11:50:00,82.81,82.82,82.66,82.72,40951.0,75.6322,75.6414,75.4952,75.55,40951.0
2020-12-10 12:00:00,82.72,82.84,82.69,82.83,60090.0,75.55,75.6596,75.5226,75.6505,60090.0
2020-12-10 12:10:00,82.83,82.87,82.81,82.82,43813.0,75.6505,75.687,75.6322,75.6414,43813.0
2020-12-10 12:20:00,82.82,82.83,82.77,82.81,15305.0,75.6414,75.6505,75.5957,75.6322,15305.0
2020-12-10 12:30:00,82.83,82.89,82.83,82.84,21921.0,75.6505,75.7053,75.6505,75.6596,21921.0
2020-12-10 12:40:00,82.84,82.86,82.79,82.79,11105.0,75.6596,75.6779,75.614,75.614,11105.0
2020-12-10 12:50:00,82.79,82.79,82.7,82.73,19097.0,75.614,75.614,75.5318,75.5592,19097.0
2020-12-10 13:00:00,82.73,82.83,82.69,82.83,42546.0,75.5592,75.6505,75.5226,75.6505,42546.0
2020-12-10 13:10:00,82.82,82.91,82.82,82.91,27289.0,75.6414,75.7236,75.6414,75.7236,27289.0
2020-12-10 13:20:00,82.91,82.94,82.86,82.92,30010.0,75.7236,75.751,75.6779,75.7327,30010.0
2020-12-10 13:30:00,82.92,82.94,82.86,82.91,15323.0,75.7327,75.751,75.6779,75.7236,15323.0
2020-12-10 13:40:00,82.9,82.91,82.86,82.87,20252.0,75.7144,75.7236,75.6779,75.687,20252.0
2020-12-10 13:50:00,82.86,82.89,82.82,82.86,10360.0,75.6779,75.7053,75.6414,75.6779,10360.0
2020-12-10 14:00:00,82.86,82.87,82.76,82.78,63376.0,75.6779,75.687,75.5866,75.6048,63376.0
2020-12-10 14:10:00,82.77,82.77,82.68,82.72,30159.0,75.5957,75.5957,75.5135,75.55,30159.0
2020-12-10 14:20:00,82.72,82.74,82.68,82.71,48360.0,75.55,75.5683,75.5135,75.5409,48360.0
2020-12-10 14:30:00,82.7,82.75,82.69,82.75,79649.0,75.5318,75.5774,75.5226,75.5774,79649.0
2020-12-10 14:40:00,82.75,82.82,82.72,82.81,67051.0,75.5774,75.6414,75.55,75.6322,67051.0
2020-12-10 14:50:00,82.81,82.83,82.75,82.77,18174.0,75.6322,75.6505,75.5774,75.5957,18174.0
2020-12-10 15:00:00,82.78,82.89,82.78,82.83,29237.0,75.6048,75.7053,75.6048,75.6505,29237.0
2020-12-10 15:10:00,82.84,82.92,82.82,82.91,42248.0,75.6596,75.7327,75.6414,75.7236,42248.0
2020-12-10 15:20:00,82.91,82.96,82.9,82.94,45748.0,75.7236,75.7692,75.7144,75.751,45748.0
2020-12-10 15:30:00,82.95,83.02,82.93,82.99,47126.0,75.7601,75.824,75.7418,75.7966,47126.0
2020-12-10 15:40:00,83.0,83.09,82.97,83.07,180879.0,75.8058,75.888,75.7784,75.8697,180879.0
2020-12-10 15:50:00,83.08,83.11,82.99,83.03,248018.0,75.8788,75.9062,75.7966,75.8332,248018.0
2020-12-11 09:30:00,82.61,82.67,82.5,82.59,195530.0,75.4496,75.5044,75.3491,75.4313,195530.0
2020-12-11 09:40:00,82.59,82.62,82.4,82.52,181222.0,75.4313,75.4587,75.2578,75.3674,181222.0
2020-12-11 09:50:00,82.52,82.61,82.43,82.54,60985.0,75.3674,75.4496,75.2852,75.3856,60985.0
2020-12-11 10:00:00,82.54,82.67,82.54,82.66,62691.0,75.3856,75.5044,75.3856,75.4952,62691.0
2020-12-11 10:10:00,82.66,82.78,82.66,82.77,76586.0,75.4952,75.6048,75.4952,75.5957,76586.0
2020-12-11 10:20:00,82.77,82.79,82.71,82.73,68417.0,75.5957,75.614,75.5409,75.5592,68417.0
2020-12-11 10:30:00,82.73,82.73,82.63,82.67,68134.0,75.5592,75.5592,75.4678,75.5044,68134.0
2020-12-11 10:40:00,82.67,82.68,82.6,82.6,30188.0,75.5044,75.5135,75.4404,75.4404,30188.0
2020-12-11 10:50:00,82.6,82.61,82.52,82.56,46105.0,75.4404,75.4496,75.3674,75.4039,46105.0
2020-12-11 11:00:00,82.58,82.67,82.56,82.62,61687.0,75.4222,75.5044,75.4039,75.4587,61687.0
2020-12-11 11:10:00,82.62,82.7,82.58,82.7,57548.0,75.4587,75.5318,75.4222,75.5318,57548.0
2020-12-11 11:20:00,82.7,82.72,82.62,82.63,50953.0,75.5318,75.55,75.4587,75.4678,50953.0
2020-12-11 11:30:00,82.63,82.67,82.61,82.62,41143.0,75.4678,75.5044,75.4496,75.4587,41143.0
2020-12-11 11:40:00,82.62,82.71,82.61,82.71,69857.0,75.4587,75.5409,75.4496,75.5409,69857.0
2020-12-11 11:50:00,82.7,82.72,82.67,82.7,41853.0,75.5318,75.55,75.5044,75.5318,41853.0
2020-12-11 12:00:00,82.72,82.75,82.64,82.64,12781.0,75.55,75.5774,75.477,75.477,12781.0
2020-12-11 12:10:00,82.63,82.64,82.48,82.49,48800.0,75.4678,75.477,75.3308,75.34,48800.0
2020-12-11 12:20:00,82.49,82.5,82.45,82.5,34838.0,75.34,75.3491,75.3034,75.3491,34838.0
2020-12-11 12:30:00,82.49,82.49,82.41,82.43,23222.0,75.34,75.34,75.2669,75.2852,23222.0
2020-12-11 12:40:00,82.43,82.5,82.43,82.5,17937.0,75.2852,75.3491,75.2852,75.3491,17937.0
2020-12-11 12:50:00,82.49,82.64,82.48,82.63,19622.0,75.34,75.477,75.3308,75.4678,19622.0
2020-12-11 13:00:00,82.63,82.63,82.6,82.63,12734.0,75.4678,75.4678,75.4404,75.4678,12734.0
2020-12-11 13:10:00,82.63,82.71,82.63,82.66,25501.0,75.4678,75.5409,75.4678,75.4952,25501.0
2020-12-11 13:20:00,82.66,82.66,82.56,82.6,159756.0,75.4952,75.4952,75.4039,75.4404,159756.0
2020-12-11 13:30:00,82.6,82.69,82.6,82.67,9924.0,75.4404,75.5226,75.4404,75.5044,9924.0
2020-12-11 13:40:00,82.66,82.7,82.65,82.68,14074.0,75.4952,75.5318,75.4861,75.5135,14074.0
2020-12-11 13:50:00,82.69,82.78,82.67,82.77,20784.0,75.5226,75.6048,75.5044,75.5957,20784.0
2020-12-11 14:00:00,82.78,82.79,82.7,82.73,18765.0,75.6048,75.614,75.5318,75.5592,18765.0
2020-12-11 14:10:00,82.73,82.74,82.71,82.73,10329.0,75.5592,75.5683,75.5409,75.5592,10329.0
2020-12-11 14:20:00,82.73,82.78,82.71,82.73,15651.0,75.5592,75.6048,75.5409,75.5592,15651.0
2020-12-11 14:30:00,82.75,82.83,82.75,82.76,60967.0,75.5774,75.6505,75.5774,75.5866,60967.0
2020-12-11 14:40:00,82.77,82.79,82.74,82.78,36946.0,75.5957,75.614,75.5683,75.6048,36946.0
2020-12-11 14:50:00,82.77,82.78,82.73,82.77,17209.0,75.5957,75.6048,75.5592,75.5957,17209.0
2020-12-11 15:00:00,82.77,82.78,82.72,82.74,16088.0,75.5957,75.6048,75.55,75.5683,16088.0
2020-12-11 15:10:00,82.74,82.84,82.74,82.82,15184.0,75.5683,75.6596,75.5683,75.6414,15184.0
2020-12-11 15:20:00,82.82,82.83,82.74,82.75,21098.0,75.6414,75.6505,75.5683,75.5774,21098.0
2020-12-11 15:30:00,82.75,82.78,82.64,82.64,284081.0,75.5774,75.6048,75.477,75.477,284081.0
2020-12-11 15:40:00,82.64,82.64,82.5,82.52,150552.0,75.477,75.477,75.3491,75.3674,150552.0
2020-12-11 15:50:00,82.52,82.54,82.39,82.51,185818.0,75.3674,75.3856,75.2486,75.3582,185818.0
2020-12-14 09:30:00,82.06,82.09,81.94,82.02,222826.0,75.5279,75.5555,75.4174,75.4911,222826.0
2020-12-14 09:40:00,82.03,82.04,81.93,81.95,112731.0,75.5003,75.5095,75.4082,75.4267,112731.0
2020-12-14 09:50:00,81.94,81.98,81.9,81.95,70955.0,75.4174,75.4543,75.3806,75.4267,70955.0
2020-12-14 10:00:00,81.95,81.97,81.89,81.91,110019.0,75.4267,75.4451,75.3714,75.3898,110019.0
2020-12-14 10:10:00,81.9,81.92,81.85,81.88,121697.0,75.3806,75.399,75.3346,75.3622,121697.0
2020-12-14 10:20:00,81.87,81.92,81.82,81.92,44291.0,75.353,75.399,75.307,75.399,44291.0
2020-12-14 10:30:00,81.92,81.95,81.88,81.93,77178.0,75.399,75.4267,75.3622,75.4082,77178.0
2020-12-14 10:40:00,81.92,81.97,81.87,81.89,54378.0,75.399,75.4451,75.353,75.3714,54378.0
2020-12-14 10:50:00,81.89,81.91,81.78,81.79,42264.0,75.3714,75.3898,75.2702,75.2794,42264.0
2020-12-14 11:00:00,81.79,81.82,81.7,81.7,76674.0,75.2794,75.307,75.1966,75.1966,76674.0
2020-12-14 11:10:00,81.69,81.77,81.68,81.76,42685.0,75.1873,75.261,75.1781,75.2518,42685.0
2020-12-14 11:20:00,81.77,81.78,81.63,81.63,38267.0,75.261,75.2702,75.1321,75.1321,38267.0
2020-12-14 11:30:00,81.63,81.65,81.53,81.58,223728.0,75.1321,75.1505,75.0401,75.0861,223728.0
2020-12-14 11:40:00,81.57,81.7,81.57,81.68,28437.0,75.0769,75.1966,75.0769,75.1781,28437.0
2020-12-14 11:50:00,81.68,81.75,81.68,81.73,62146.0,75.1781,75.2426,75.1781,75.2242,62146.0
2020-12-14 12:00:00,81.74,81.8,81.72,81.79,131105.0,75.2334,75.2886,75.215,75.2794,131105.0
2020-12-14 12:10:00,81.78,81.85,81.76,81.8,59067.0,75.2702,75.3346,75.2518,75.2886,59067.0
2020-12-14 12:20:00,81.81,81.84,81.77,81.82,81488.0,75.2978,75.3254,75.261,75.307,81488.0
2020-12-14 12:30:00,81.82,81.84,81.79,81.81,25901.0,75.307,75.3254,75.2794,75.2978,25901.0
2020-12-14 12:40:00,81.8,81.8,81.75,81.76,35515.0,75.2886,75.2886,75.2426,75.2518,35515.0
2020-12-14 12:50:00,81.77,81.78,81.73,81.75,48629.0,75.261,75.2702,75.2242,75.2426,48629.0
2020-12-14 13:00:00,81.76,81.77,81.57,81.58,55565.0,75.2518,75.261,75.0769,75.0861,55565.0
2020-12-14 13:10:00,81.57,81.65,81.56,81.65,84027.0,75.0769,75.1505,75.0677,75.1505,84027.0
2020-12-14 13:20:00,81.65,81.71,81.64,81.68,38640.0,75.1505,75.2058,75.1413,75.1781,38640.0
2020-12-14 13:30:00,81.67,81.71,81.63,81.64,24652.0,75.1689,75.2058,75.1321,75.1413,24652.0
2020-12-14 13:40:00,81.62,81.63,81.54,81.58,57824.0,75.1229,75.1321,75.0493,75.0861,57824.0
2020-12-14 13:50:00,81.58,81.62,81.57,81.58,44908.0,75.0861,75.1229,75.0769,75.0861,44908.0
2020-12-14 14:00:00,81.59,81.61,81.55,81.61,115944.0,75.0953,75.1137,75.0585,75.1137,115944.0
2020-12-14 14:10:00,81.61,81.63,81.55,81.61,81111.0,75.1137,75.1321,75.0585,75.1137,81111.0
2020-12-14 14:20:00,81.6,81.61,81.56,81.57,69553.0,75.1045,75.1137,75.0677,75.0769,69553.0
2020-12-14 14:30:00,81.56,81.56,81.48,81.49,84261.0,75.0677,75.0677,74.9941,75.0033,84261.0
2020-12-14 14:40:00,81.5,81.54,81.49,81.52,65155.0,75.0125,75.0493,75.0033,75.0309,65155.0
2020-12-14 14:50:00,81.52,81.56,81.51,81.55,62613.0,75.0309,75.0677,75.0217,75.0585,62613.0
2020-12-14 15:00:00,81.55,81.55,81.51,81.51,96926.0,75.0585,75.0585,75.0217,75.0217,96926.0
2020-12-14 15:10:00,81.52,81.56,81.5,81.51,154616.0,75.0309,75.0677,75.0125,75.0217,154616.0
2020-12-14 15:20:00,81.52,81.59,81.51,81.54,137218.0,75.0309,75.0953,75.0217,75.0493,137218.0
2020-12-14 15:30:00,81.55,81.55,81.38,81.38,118610.0,75.0585,75.0585,74.902,74.902,118610.0
2020-12-14 15:40:00,81.39,81.41,81.35,81.37,139067.0,74.9112,74.9296,74.8744,74.8928,139067.0
2020-12-14 15:50:00,81.36,81.44,81.3,81.35,553792.0,74.8836,74.9572,74.8284,74.8744,553792.0
2020-12-15 09:30:00,81.72,81.75,81.54,81.57,229657.0,75.215,75.2426,75.0493,75.0769,229657.0
2020-12-15 09:40:00,81.57,81.7,81.57,81.63,154702.0,75.0769,75.1966,75.0769,75.1321,154702.0
2020-12-15 09:50:00,81.63,81.71,81.62,81.66,102341.0,75.1321,75.2058,75.1229,75.1597,102341.0
2020-12-15 10:00:00,81.66,81.73,81.59,81.59,122496.0,75.1597,75.2242,75.0953,75.0953,122496.0
2020-12-15 10:10:00,81.59,81.68,81.58,81.67,90508.0,75.0953,75.1781,75.0861,75.1689,90508.0
2020-12-15 10:20:00,81.67,81.76,81.67,81.68,113540.0,75.1689,75.2518,75.1689,75.1781,113540.0
2020-12-15 10:30:00,81.69,81.74,81.68,81.69,65920.0,75.1873,75.2334,75.1781,75.1873,65920.0
2020-12-15 10:40:00,81.69,81.76,81.69,81.72,100182.0,75.1873,75.2518,75.1873,75.215,100182.0
2020-12-15 10:50:00,81.71,81.73,81.66,81.68,122990.0,75.2058,75.2242,75.1597,75.1781,122990.0
2020-12-15 11:00:00,81.67,81.68,81.54,81.65,232491.0,75.1689,75.1781,75.0493,75.1505,232491.0
2020-12-15 11:10:00,81.66,81.76,81.65,81.75,106257.0,75.1597,75.2518,75.1505,75.2426,106257.0
2020-12-15 11:20:00,81.75,81.78,81.72,81.77,47475.0,75.2426,75.2702,75.215,75.261,47475.0
2020-12-15 11:30:00,81.76,81.82,81.73,81.82,103614.0,75.2518,75.307,75.2242,75.307,103614.0
2020-12-15 11:40:00,81.82,81.85,81.77,81.8,47784.0,75.307,75.3346,75.261,75.2886,47784.0
2020-12-15 11:50:00,81.79,81.8,81.73,81.76,45880.0,75.2794,75.2886,75.2242,75.2518,45880.0
2020-12-15 12:00:00,81.76,81.82,81.73,81.81,51558.0,75.2518,75.307,75.2242,75.2978,51558.0
2020-12-15 12:10:00,81.81,81.85,81.81,81.84,19376.0,75.2978,75.3346,75.2978,75.3254,19376.0
2020-12-15 12:20:00,81.84,81.9,81.84,81.88,43008.0,75.3254,75.3806,75.3254,75.3622,43008.0
2020-12-15 12:30:00,81.89,81.95,81.86,81.92,46694.0,75.3714,75.4267,75.3438,75.399,46694.0
2020-12-15 12:40:00,81.92,81.97,81.91,81.96,51745.0,75.399,75.4451,75.3898,75.4359,51745.0
2020-12-15 12:50:00,81.96,82.06,81.94,82.06,37517.0,75.4359,75.5279,75.4174,75.5279,37517.0
2020-12-15 13:00:00,82.06,82.22,82.05,82.22,67033.0,75.5279,75.6752,75.5187,75.6752,67033.0
2020-12-15 13:10:00,82.22,82.31,82.2,82.28,85843.0,75.6752,75.758,75.6568,75.7304,85843.0
2020-12-15 13:20:00,82.28,82.32,82.27,82.3,72071.0,75.7304,75.7672,75.7212,75.7488,72071.0
2020-12-15 13:30:00,82.3,82.34,82.28,82.34,73281.0,75.7488,75.7856,75.7304,75.7856,73281.0
2020-12-15 13:40:00,82.34,82.35,82.29,82.33,65173.0,75.7856,75.7948,75.7396,75.7764,65173.0
2020-12-15 13:50:00,82.33,82.34,82.29,82.32,76125.0,75.7764,75.7856,75.7396,75.7672,76125.0
2020-12-15 14:00:00,82.31,82.41,82.29,82.4,102197.0,75.758,75.85,75.7396,75.8408,102197.0
2020-12-15 14:10:00,82.4,82.46,82.38,82.39,399085.0,75.8408,75.8961,75.8224,75.8316,399085.0
2020-12-15 14:20:00,82.39,82.45,82.31,82.42,133038.0,75.8316,75.8869,75.758,75.8592,133038.0
2020-12-15 14:30:00,82.42,82.46,82.39,82.45,127755.0,75.8592,75.8961,75.8316,75.8869,127755.0
2020-12-15 14:40:00,82.46,82.48,82.43,82.44,67215.0,75.8961,75.9145,75.8684,75.8776,67215.0
2020-12-15 14:50:00,82.45,82.5,82.44,82.48,46693.0,75.8869,75.9329,75.8776,75.9145,46693.0
2020-12-15 15:00:00,82.48,82.54,82.47,82.51,53268.0,75.9145,75.9697,75.9053,75.9421,53268.0
2020-12-15 15:10:00,82.5,82.52,82.46,82.46,57050.0,75.9329,75.9513,75.8961,75.8961,57050.0
2020-12-15 15:20:00,82.46,82.53,82.45,82.52,98469.0,75.8961,75.9605,75.8869,75.9513,98469.0
2020-12-15 15:30:00,82.52,82.56,82.5,82.54,200069.0,75.9513,75.9881,75.9329,75.9697,200069.0
2020-12-15 15:40:00,82.54,82.54,82.43,82.47,49872.0,75.9697,75.9697,75.8684,75.9053,49872.0
2020-12-15 15:50:00,82.47,82.56,82.42,82.53,173313.0,75.9053,75.9881,75.8592,75.9605,173313.0
2020-12-16 09:30:00,82.0,82.09,81.88,81.96,214250.0,75.4727,75.5555,75.3622,75.4359,214250.0
2020-12-16 09:40:00,81.96,81.99,81.88,81.89,168419.0,75.4359,75.4635,75.3622,75.3714,168419.0
2020-12-16 09:50:00,81.89,81.97,81.86,81.96,157374.0,75.3714,75.4451,75.3438,75.4359,157374.0
2020-12-16 10:00:00,81.96,82.02,81.94,81.99,191987.0,75.4359,75.4911,75.4174,75.4635,191987.0
2020-12-16 10:10:00,81.99,81.99,81.84,81.94,90666.0,75.4635,75.4635,75.3254,75.4174,90666.0
2020-12-16 10:20:00,81.93,82.1,81.91,82.09,145978.0,75.4082,75.5647,75.3898,75.5555,145978.0
2020-12-16 10:30:00,82.09,82.2,82.07,82.2,98777.0,75.5555,75.6568,75.5371,75.6568,98777.0
2020-12-16 10:40:00,82.2,82.2,82.15,82.19,158424.0,75.6568,75.6568,75.6107,75.6475,158424.0
2020-12-16 10:50:00,82.2,82.22,82.14,82.16,102165.0,75.6568,75.6752,75.6015,75.6199,102165.0
2020-12-16 11:00:00,82.15,82.2,82.12,82.16,48379.0,75.6107,75.6568,75.5831,75.6199,48379.0
2020-12-16 11:10:00,82.16,82.19,82.08,82.09,72802.0,75.6199,75.6475,75.5463,75.5555,72802.0
2020-12-16 11:20:00,82.09,82.12,82.05,82.09,203453.0,75.5555,75.5831,75.5187,75.5555,203453.0
2020-12-16 11:30:00,82.08,82.16,82.05,82.15,110881.0,75.5463,75.6199,75.5187,75.6107,110881.0
2020-12-16 11:40:00,82.16,82.22,82.14,82.2,57564.0,75.6199,75.6752,75.6015,75.6568,57564.0
2020-12-16 11:50:00,82.21,82.23,82.15,82.17,68761.0,75.666,75.6844,75.6107,75.6291,68761.0
2020-12-16 12:00:00,82.17,82.17,82.11,82.13,72377.0,75.6291,75.6291,75.5739,75.5923,72377.0
2020-12-16 12:10:00,82.13,82.13,82.09,82.09,69423.0,75.5923,75.5923,75.5555,75.5555,69423.0
2020-12-16 12:20:00,82.09,82.1,82.07,82.07,44914.0,75.5555,75.5647,75.5371,75.5371,44914.0
2020-12-16 12:30:00,82.08,82.1,82.06,82.09,85614.0,75.5463,75.5647,75.5279,75.5555,85614.0
2020-12-16 12:40:00,82.09,82.1,82.05,82.06,75930.0,75.5555,75.5647,75.5187,75.5279,75930.0
2020-12-16 12:50:00,82.05,82.08,82.0,82.07,75483.0,75.5187,75.5463,75.4727,75.5371,75483.0
2020-12-16 13:00:00,82.08,82.08,81.98,81.98,50216.0,75.5463,75.5463,75.4543,75.4543,50216.0
2020-12-16 13:10:00,81.98,82.02,81.97,82.01,46991.0,75.4543,75.4911,75.4451,75.4819,46991.0
2020-12-16 13:20:00,82.02,82.02,81.95,81.95,49819.0,75.4911,75.4911,75.4267,75.4267,49819.0
2020-12-16 13:30:00,81.95,81.96,81.9,81.9,135993.0,75.4267,75.4359,75.3806,75.3806,135993.0
2020-12-16 13:40:00,81.9,81.9,81.85,81.88,122448.0,75.3806,75.3806,75.3346,75.3622,122448.0
2020-12-16 13:50:00,81.88,81.93,81.87,81.89,58904.0,75.3622,75.4082,75.353,75.3714,58904.0
2020-12-16 14:00:00,81.92,81.94,81.71,81.77,68951.0,75.399,75.4174,75.2058,75.261,68951.0
2020-12-16 14:10:00,81.77,81.77,81.6,81.63,129706.0,75.261,75.261,75.1045,75.1321,129706.0
2020-12-16 14:20:00,81.63,81.79,81.61,81.7,63958.0,75.1321,75.2794,75.1137,75.1966,63958.0
2020-12-16 14:30:00,81.71,82.01,81.69,81.98,145284.0,75.2058,75.4819,75.1873,75.4543,145284.0
2020-12-16 14:40:00,81.98,82.06,81.94,82.05,80863.0,75.4543,75.5279,75.4174,75.5187,80863.0
2020-12-16 14:50:00,82.05,82.05,82.0,82.01,107913.0,75.5187,75.5187,75.4727,75.4819,107913.0
2020-12-16 15:00:00,82.02,82.04,81.94,81.95,90991.0,75.4911,75.5095,75.4174,75.4267,90991.0
2020-12-16 15:10:00,81.95,82.01,81.94,82.0,59337.0,75.4267,75.4819,75.4174,75.4727,59337.0
2020-12-16 15:20:00,82.0,82.1,82.0,82.05,107456.0,75.4727,75.5647,75.4727,75.5187,107456.0
2020-12-16 15:30:00,82.05,82.09,81.89,81.94,147450.0,75.5187,75.5555,75.3714,75.4174,147450.0
2020-12-16 15:40:00,81.95,81.99,81.92,81.97,181491.0,75.4267,75.4635,75.399,75.4451,181491.0
2020-12-16 15:50:00,81.97,81.97,81.88,81.91,324647.0,75.4451,75.4451,75.3622,75.3898,324647.0
2020-12-17 09:30:00,81.89,81.91,81.72,81.91,287793.0,75.3714,75.3898,75.215,75.3898,287793.0
2020-12-17 09:40:00,81.91,81.92,81.8,81.88,244861.0,75.3898,75.399,75.2886,75.3622,244861.0
2020-12-17 09:50:00,81.89,81.89,81.75,81.81,169135.0,75.3714,75.3714,75.2426,75.2978,169135.0
2020-12-17 10:00:00,81.81,81.86,81.72,81.79,143739.0,75.2978,75.3438,75.215,75.2794,143739.0
2020-12-17 10:10:00,81.79,81.82,81.75,81.79,140925.0,75.2794,75.307,75.2426,75.2794,140925.0
2020-12-17 10:20:00,81.8,81.87,81.76,81.86,141070.0,75.2886,75.353,75.2518,75.3438,141070.0
2020-12-17 10:30:00,81.86,81.87,81.77,81.81,89645.0,75.3438,75.353,75.261,75.2978,89645.0
2020-12-17 10:40:00,81.81,81.83,81.71,81.79,62055.0,75.2978,75.3162,75.2058,75.2794,62055.0
2020-12-17 10:50:00,81.78,81.79,81.73,81.76,67453.0,75.2702,75.2794,75.2242,75.2518,67453.0
2020-12-17 11:00:00,81.76,81.79,81.71,81.77,74407.0,75.2518,75.2794,75.2058,75.261,74407.0
2020-12-17 11:10:00,81.77,81.79,81.75,81.76,63719.0,75.261,75.2794,75.2426,75.2518,63719.0
2020-12-17 11:20:00,81.76,81.77,81.73,81.77,45442.0,75.2518,75.261,75.2242,75.261,45442.0
2020-12-17 11:30:00,81.77,81.82,81.74,81.79,138529.0,75.261,75.307,75.2334,75.2794,138529.0
2020-12-17 11:40:00,81.79,81.84,81.78,81.81,106664.0,75.2794,75.3254,75.2702,75.2978,106664.0
2020-12-17 11:50:00,81.81,81.83,81.75,81.83,58534.0,75.2978,75.3162,75.2426,75.3162,58534.0
2020-12-17 12:00:00,81.83,81.83,81.76,81.8,52011.0,75.3162,75.3162,75.2518,75.2886,52011.0
2020-12-17 12:10:00,81.8,81.8,81.76,81.79,48103.0,75.2886,75.2886,75.2518,75.2794,48103.0
2020-12-17 12:20:00,81.79,81.84,81.78,81.83,36019.0,75.2794,75.3254,75.2702,75.3162,36019.0
2020-12-17 12:30:00,81.83,81.85,81.81,81.83,51906.0,75.3162,75.3346,75.2978,75.3162,51906.0
2020-12-17 12:40:00,81.84,81.87,81.83,81.86,22398.0,75.3254,75.353,75.3162,75.3438,22398.0
2020-12-17 12:50:00,81.86,81.87,81.84,81.86,25089.0,75.3438,75.353,75.3254,75.3438,25089.0
2020-12-17 13:00:00,81.86,81.87,81.8,81.81,37483.0,75.3438,75.353,75.2886,75.2978,37483.0
2020-12-17 13:10:00,81.81,81.84,81.8,81.82,24522.0,75.2978,75.3254,75.2886,75.307,24522.0
2020-12-17 13:20:00,81.82,81.85,81.81,81.83,51136.0,75.307,75.3346,75.2978,75.3162,51136.0
2020-12-17 13:30:00,81.83,81.84,81.76,81.77,62966.0,75.3162,75.3254,75.2518,75.261,62966.0
2020-12-17 13:40:00,81.77,81.77,81.67,81.69,86740.0,75.261,75.261,75.1689,75.1873,86740.0
2020-12-17 13:50:00,81.69,81.72,81.65,81.72,189934.0,75.1873,75.215,75.1505,75.215,189934.0
2020-12-17 14:00:00,81.72,81.79,81.7,81.79,45310.0,75.215,75.2794,75.1966,75.2794,45310.0
2020-12-17 14:10:00,81.79,81.81,81.78,81.8,49776.0,75.2794,75.2978,75.2702,75.2886,49776.0
2020-12-17 14:20:00,81.8,81.84,81.79,81.83,29358.0,75.2886,75.3254,75.2794,75.3162,29358.0
2020-12-17 14:30:00,81.83,81.85,81.76,81.77,40037.0,75.3162,75.3346,75.2518,75.261,40037.0
2020-12-17 14:40:00,81.77,81.84,81.77,81.82,40231.0,75.261,75.3254,75.261,75.307,40231.0
2020-12-17 14:50:00,81.83,81.84,81.81,81.81,35263.0,75.3162,75.3254,75.2978,75.2978,35263.0
2020-12-17 15:00:00,81.82,81.84,81.76,81.77,59359.0,75.307,75.3254,75.2518,75.261,59359.0
2020-12-17 15:10:00,81.77,81.8,81.75,81.79,40942.0,75.261,75.2886,75.2426,75.2794,40942.0
2020-12-17 15:20:00,81.8,81.86,81.79,81.83,74165.0,75.2886,75.3438,75.2794,75.3162,74165.0
2020-12-17 15:30:00,81.83,81.83,81.76,81.82,60474.0,75.3162,75.3162,75.2518,75.307,60474.0
2020-12-17 15:40:00,81.81,81.83,81.72,81.73,167370.0,75.2978,75.3162,75.215,75.2242,167370.0
2020-12-17 15:50:00,81.73,81.77,81.71,81.75,252496.0,75.2242,75.261,75.2058,75.2426,252496.0
2020-12-18 09:30:00,81.54,81.54,81.36,81.46,236129.0,75.0493,75.0493,74.8836,74.9757,236129.0
2020-12-18 09:40:00,81.46,81.51,81.41,81.41,174237.0,74.9757,75.0217,74.9296,74.9296,174237.0
2020-12-18 09:50:00,81.41,81.41,81.28,81.4,121969.0,74.9296,74.9296,74.81,74.9204,121969.0
2020-12-18 10:00:00,81.4,81.49,81.33,81.48,310163.0,74.9204,75.0033,74.856,74.9941,310163.0
2020-12-18 10:10:00,81.48,81.55,81.45,81.48,170099.0,74.9941,75.0585,74.9665,74.9941,170099.0
2020-12-18 10:20:00,81.47,81.47,81.37,81.45,100418.0,74.9849,74.9849,74.8928,74.9665,100418.0
2020-12-18 10:30:00,81.45,81.49,81.31,81.37,279215.0,74.9665,75.0033,74.8376,74.8928,279215.0
2020-12-18 10:40:00,81.36,81.42,81.34,81.36,121893.0,74.8836,74.9388,74.8652,74.8836,121893.0
2020-12-18 10:50:00,81.36,81.47,81.36,81.42,76472.0,74.8836,74.9849,74.8836,74.9388,76472.0
2020-12-18 11:00:00,81.42,81.55,81.42,81.54,62216.0,74.9388,75.0585,74.9388,75.0493,62216.0
2020-12-18 11:10:00,81.54,81.55,81.37,81.47,115476.0,75.0493,75.0585,74.8928,74.9849,115476.0
2020-12-18 11:20:00,81.47,81.48,81.41,81.42,84002.0,74.9849,74.9941,74.9296,74.9388,84002.0
2020-12-18 11:30:00,81.42,81.45,81.39,81.45,84661.0,74.9388,74.9665,74.9112,74.9665,84661.0
2020-12-18 11:40:00,81.44,81.45,81.39,81.43,74466.0,74.9572,74.9665,74.9112,74.948,74466.0
2020-12-18 11:50:00,81.43,81.44,81.36,81.39,111575.0,74.948,74.9572,74.8836,74.9112,111575.0
2020-12-18 12:00:00,81.38,81.4,81.36,81.38,55881.0,74.902,74.9204,74.8836,74.902,55881.0
2020-12-18 12:10:00,81.38,81.51,81.36,81.48,62741.0,74.902,75.0217,74.8836,74.9941,62741.0
2020-12-18 12:20:00,81.48,81.49,81.45,81.49,50125.0,74.9941,75.0033,74.9665,75.0033,50125.0
2020-12-18 12:30:00,81.49,81.56,81.45,81.56,39075.0,75.0033,75.0677,74.9665,75.0677,39075.0
2020-12-18 12:40:00,81.56,81.59,81.49,81.51,42106.0,75.0677,75.0953,75.0033,75.0217,42106.0
2020-12-18 12:50:00,81.5,81.52,81.41,81.41,47070.0,75.0125,75.0309,74.9296,74.9296,47070.0
2020-12-18 13:00:00,81.42,81.46,81.4,81.45,29773.0,74.9388,74.9757,74.9204,74.9665,29773.0
2020-12-18 13:10:00,81.44,81.45,81.4,81.41,43206.0,74.9572,74.9665,74.9204,74.9296,43206.0
2020-12-18 13:20:00,81.4,81.4,81.33,81.35,44286.0,74.9204,74.9204,74.856,74.8744,44286.0
2020-12-18 13:30:00,81.35,81.36,81.26,81.27,64594.0,74.8744,74.8836,74.7916,74.8008,64594.0
2020-12-18 13:40:00,81.27,81.35,81.26,81.31,37185.0,74.8008,74.8744,74.7916,74.8376,37185.0
2020-12-18 13:50:00,81.31,81.32,81.27,81.29,36603.0,74.8376,74.8468,74.8008,74.8192,36603.0
2020-12-18 14:00:00,81.29,81.29,81.21,81.23,105090.0,74.8192,74.8192,74.7456,74.764,105090.0
2020-12-18 14:10:00,81.23,81.24,81.18,81.2,45198.0,74.764,74.7732,74.7179,74.7364,45198.0
2020-12-18 14:20:00,81.2,81.22,81.14,81.17,43791.0,74.7364,74.7548,74.6811,74.7087,43791.0
2020-12-18 14:30:00,81.16,81.2,81.16,81.18,60559.0,74.6995,74.7364,74.6995,74.7179,60559.0
2020-12-18 14:40:00,81.18,81.19,81.12,81.16,43015.0,74.7179,74.7271,74.6627,74.6995,43015.0
2020-12-18 14:50:00,81.16,81.16,81.06,81.15,62052.0,74.6995,74.6995,74.6075,74.6903,62052.0
2020-12-18 15:00:00,81.14,81.19,81.1,81.15,48370.0,74.6811,74.7271,74.6443,74.6903,48370.0
2020-12-18 15:10:00,81.15,81.15,81.08,81.09,48153.0,74.6903,74.6903,74.6259,74.6351,48153.0
2020-12-18 15:20:00,81.09,81.12,81.04,81.08,55395.0,74.6351,74.6627,74.5891,74.6259,55395.0
2020-12-18 15:30:00,81.08,81.15,81.05,81.06,131157.0,74.6259,74.6903,74.5983,74.6075,131157.0
2020-12-18 15:40:00,81.06,81.18,81.05,81.16,110807.0,74.6075,74.7179,74.5983,74.6995,110807.0
2020-12-18 15:50:00,81.17,81.29,81.1,81.22,303144.0,74.7087,74.8192,74.6443,74.7548,303144.0
2020-12-21 09:30:00,79.91,80.2,79.76,80.15,277931.0,73.549,73.816,73.411,73.7699,277931.0
2020-12-21 09:40:00,80.16,80.17,79.89,79.92,173675.0,73.7791,73.7883,73.5306,73.5582,173675.0
2020-12-21 09:50:00,79.92,80.05,79.92,80.0,81150.0,73.5582,73.6779,73.5582,73.6319,81150.0
2020-12-21 10:00:00,79.99,80.05,79.79,79.84,119178.0,73.6227,73.6779,73.4386,73.4846,119178.0
2020-12-21 10:10:00,79.82,79.93,79.77,79.81,112336.0,73.4662,73.5674,73.4202,73.457,112336.0
2020-12-21 10:20:00,79.8,79.87,79.72,79.81,94904.0,73.4478,73.5122,73.3742,73.457,94904.0
2020-12-21 10:30:00,79.8,79.96,79.74,79.95,138607.0,73.4478,73.5951,73.3926,73.5859,138607.0
2020-12-21 10:40:00,79.94,80.06,79.92,80.0,116122.0,73.5767,73.6871,73.5582,73.6319,116122.0
2020-12-21 10:50:00,80.01,80.11,79.97,80.05,65089.0,73.6411,73.7331,73.6043,73.6779,65089.0
2020-12-21 11:00:00,80.03,80.12,79.99,80.08,52581.0,73.6595,73.7423,73.6227,73.7055,52581.0
2020-12-21 11:10:00,80.08,80.18,80.05,80.17,50999.0,73.7055,73.7975,73.6779,73.7883,50999.0
2020-12-21 11:20:00,80.17,80.28,80.16,80.25,63478.0,73.7883,73.8896,73.7791,73.862,63478.0
2020-12-21 11:30:00,80.25,80.32,80.18,80.32,188927.0,73.862,73.9264,73.7975,73.9264,188927.0
2020-12-21 11:40:00,80.32,80.37,80.32,80.33,66449.0,73.9264,73.9724,73.9264,73.9356,66449.0
2020-12-21 11:50:00,80.32,80.34,80.27,80.29,28522.0,73.9264,73.9448,73.8804,73.8988,28522.0
2020-12-21 12:00:00,80.31,80.41,80.3,80.36,38886.0,73.9172,74.0092,73.908,73.9632,38886.0
2020-12-21 12:10:00,80.36,80.39,80.29,80.31,19781.0,73.9632,73.9908,73.8988,73.9172,19781.0
2020-12-21 12:20:00,80.32,80.44,80.32,80.42,36432.0,73.9264,74.0369,73.9264,74.0184,36432.0
2020-12-21 12:30:00,80.43,80.48,80.42,80.46,33830.0,74.0276,74.0737,74.0184,74.0553,33830.0
2020-12-21 12:40:00,80.47,80.48,80.41,80.45,19330.0,74.0645,74.0737,74.0092,74.0461,19330.0
2020-12-21 12:50:00,80.45,80.56,80.45,80.52,59681.0,74.0461,74.1473,74.0461,74.1105,59681.0
2020-12-21 13:00:00,80.53,80.54,80.49,80.51,21478.0,74.1197,74.1289,74.0829,74.1013,21478.0
2020-12-21 13:10:00,80.51,80.61,80.5,80.6,203584.0,74.1013,74.1933,74.0921,74.1841,203584.0
2020-12-21 13:20:00,80.61,80.64,80.57,80.64,12755.0,74.1933,74.2209,74.1565,74.2209,12755.0
2020-12-21 13:30:00,80.63,80.68,80.62,80.67,25052.0,74.2117,74.2577,74.2025,74.2485,25052.0
2020-12-21 13:40:00,80.67,80.73,80.65,80.68,43504.0,74.2485,74.3038,74.2301,74.2577,43504.0
2020-12-21 13:50:00,80.69,80.71,80.64,80.64,34618.0,74.2669,74.2854,74.2209,74.2209,34618.0
2020-12-21 14:00:00,80.65,80.65,80.57,80.58,228657.0,74.2301,74.2301,74.1565,74.1657,228657.0
2020-12-21 14:10:00,80.58,80.63,80.55,80.57,53990.0,74.1657,74.2117,74.1381,74.1565,53990.0
2020-12-21 14:20:00,80.57,80.61,80.54,80.6,69123.0,74.1565,74.1933,74.1289,74.1841,69123.0
2020-12-21 14:30:00,80.6,80.65,80.59,80.61,35857.0,74.1841,74.2301,74.1749,74.1933,35857.0
2020-12-21 14:40:00,80.62,80.64,80.54,80.6,166325.0,74.2025,74.2209,74.1289,74.1841,166325.0
2020-12-21 14:50:00,80.59,80.64,80.58,80.59,47691.0,74.1749,74.2209,74.1657,74.1749,47691.0
2020-12-21 15:00:00,80.59,80.64,80.46,80.47,95775.0,74.1749,74.2209,74.0553,74.0645,95775.0
2020-12-21 15:10:00,80.47,80.55,80.46,80.55,47658.0,74.0645,74.1381,74.0553,74.1381,47658.0
2020-12-21 15:20:00,80.55,80.58,80.52,80.53,36722.0,74.1381,74.1657,74.1105,74.1197,36722.0
2020-12-21 15:30:00,80.52,80.53,80.38,80.5,72451.0,74.1105,74.1197,73.9816,74.0921,72451.0
2020-12-21 15:40:00,80.5,80.53,80.48,80.5,52474.0,74.0921,74.1197,74.0737,74.0921,52474.0
2020-12-21 15:50:00,80.5,80.54,80.41,80.48,200453.0,74.0921,74.1289,74.0092,74.0737,200453.0
2020-12-22 09:30:00,79.86,79.86,79.5,79.56,294702.0,73.503,73.503,73.1717,73.2269,294702.0
2020-12-22 09:40:00,79.56,79.65,79.46,79.62,197710.0,73.2269,73.3097,73.1349,73.2821,197710.0
2020-12-22 09:50:00,79.63,79.63,79.51,79.53,109114.0,73.2913,73.2913,73.1809,73.1993,109114.0
2020-12-22 10:00:00,79.53,79.58,79.45,79.52,118289.0,73.1993,73.2453,73.1257,73.1901,118289.0
2020-12-22 10:10:00,79.52,79.53,79.31,79.39,124671.0,73.1901,73.1993,72.9968,73.0704,124671.0
2020-12-22 10:20:00,79.39,79.51,79.38,79.51,64332.0,73.0704,73.1809,73.0612,73.1809,64332.0
2020-12-22 10:30:00,79.51,79.59,79.5,79.58,62830.0,73.1809,73.2545,73.1717,73.2453,62830.0
2020-12-22 10:40:00,79.57,79.57,79.4,79.41,87182.0,73.2361,73.2361,73.0796,73.0888,87182.0
2020-12-22 10:50:00,79.41,79.42,79.3,79.36,70939.0,73.0888,73.098,72.9876,73.0428,70939.0
2020-12-22 11:00:00,79.37,79.43,79.32,79.42,95754.0,73.052,73.1072,73.006,73.098,95754.0
2020-12-22 11:10:00,79.42,79.54,79.41,79.54,35188.0,73.098,73.2085,73.0888,73.2085,35188.0
2020-12-22 11:20:00,79.54,79.55,79.41,79.42,80288.0,73.2085,73.2177,73.0888,73.098,80288.0
2020-12-22 11:30:00,79.42,79.43,79.24,79.25,102098.0,73.098,73.1072,72.9324,72.9416,102098.0
2020-12-22 11:40:00,79.25,79.28,79.18,79.26,94069.0,72.9416,72.9692,72.8771,72.9508,94069.0
2020-12-22 11:50:00,79.25,79.31,79.21,79.3,32482.0,72.9416,72.9968,72.9048,72.9876,32482.0
2020-12-22 12:00:00,79.29,79.35,79.28,79.3,34264.0,72.9784,73.0336,72.9692,72.9876,34264.0
2020-12-22 12:10:00,79.3,79.34,79.28,79.33,22846.0,72.9876,73.0244,72.9692,73.0152,22846.0
2020-12-22 12:20:00,79.33,79.34,79.3,79.31,31789.0,73.0152,73.0244,72.9876,72.9968,31789.0
2020-12-22 12:30:00,79.31,79.35,79.31,79.33,12395.0,72.9968,73.0336,72.9968,73.0152,12395.0
2020-12-22 12:40:00,79.33,79.36,79.31,79.31,63735.0,73.0152,73.0428,72.9968,72.9968,63735.0
2020-12-22 12:50:00,79.31,79.34,79.29,79.33,11825.0,72.9968,73.0244,72.9784,73.0152,11825.0
2020-12-22 13:00:00,79.34,79.36,79.33,79.36,8876.0,73.0244,73.0428,73.0152,73.0428,8876.0
2020-12-22 13:10:00,79.35,79.4,79.34,79.37,28448.0,73.0336,73.0796,73.0244,73.052,28448.0
2020-12-22 13:20:00,79.38,79.39,79.35,79.36,10404.0,73.0612,73.0704,73.0336,73.0428,10404.0
2020-12-22 13:30:00,79.36,79.41,79.35,79.39,16777.0,73.0428,73.0888,73.0336,73.0704,16777.0
2020-12-22 13:40:00,79.39,79.39,79.34,79.34,13969.0,73.0704,73.0704,73.0244,73.0244,13969.0
2020-12-22 13:50:00,79.35,79.39,79.34,79.36,20455.0,73.0336,73.0704,73.0244,73.0428,20455.0
2020-12-22 14:00:00,79.37,79.4,79.35,79.37,34780.0,73.052,73.0796,73.0336,73.052,34780.0
2020-12-22 14:10:00,79.37,79.37,79.34,79.36,9662.0,73.052,73.052,73.0244,73.0428,9662.0
2020-12-22 14:20:00,79.36,79.37,79.31,79.32,36019.0,73.0428,73.052,72.9968,73.006,36019.0
2020-12-22 14:30:00,79.33,79.34,79.31,79.31,132145.0,73.0152,73.0244,72.9968,72.9968,132145.0
2020-12-22 14:40:00,79.31,79.39,79.29,79.39,37865.0,72.9968,73.0704,72.9784,73.0704,37865.0
2020-12-22 14:50:00,79.39,79.42,79.37,79.4,24894.0,73.0704,73.098,73.052,73.0796,24894.0
2020-12-22 15:00:00,79.41,79.42,79.35,79.35,19482.0,73.0888,73.098,73.0336,73.0336,19482.0
2020-12-22 15:10:00,79.33,79.34,79.23,79.23,56410.0,73.0152,73.0244,72.9232,72.9232,56410.0
2020-12-22 15:20:00,79.23,79.24,79.16,79.17,72083.0,72.9232,72.9324,72.8587,72.8679,72083.0
2020-12-22 15:30:00,79.17,79.22,79.16,79.2,205778.0,72.8679,72.914,72.8587,72.8956,205778.0
2020-12-22 15:40:00,79.2,79.25,79.17,79.23,164237.0,72.8956,72.9416,72.8679,72.9232,164237.0
2020-12-22 15:50:00,79.23,79.24,79.17,79.23,267113.0,72.9232,72.9324,72.8679,72.9232,267113.0
2020-12-23 09:30:00,80.58,80.68,80.53,80.67,297067.0,74.1657,74.2577,74.1197,74.2485,297067.0
2020-12-23 09:40:00,80.67,80.74,80.57,80.63,151081.0,74.2485,74.313,74.1565,74.2117,151081.0
2020-12-23 09:50:00,80.63,80.77,80.63,80.73,88353.0,74.2117,74.3406,74.2117,74.3038,88353.0
2020-12-23 10:00:00,80.74,80.81,80.67,80.67,117772.0,74.313,74.3774,74.2485,74.2485,117772.0
2020-12-23 10:10:00,80.68,80.81,80.68,80.73,65204.0,74.2577,74.3774,74.2577,74.3038,65204.0
2020-12-23 10:20:00,80.73,80.75,80.64,80.72,45431.0,74.3038,74.3222,74.2209,74.2946,45431.0
2020-12-23 10:30:00,80.72,80.8,80.71,80.76,99745.0,74.2946,74.3682,74.2854,74.3314,99745.0
2020-12-23 10:40:00,80.76,80.83,80.72,80.8,59485.0,74.3314,74.3958,74.2946,74.3682,59485.0
2020-12-23 10:50:00,80.81,80.84,80.75,80.8,28843.0,74.3774,74.405,74.3222,74.3682,28843.0
2020-12-23 11:00:00,80.79,80.87,80.79,80.8,53803.0,74.359,74.4326,74.359,74.3682,53803.0
2020-12-23 11:10:00,80.8,80.86,80.76,80.78,28182.0,74.3682,74.4234,74.3314,74.3498,28182.0
2020-12-23 11:20:00,80.8,80.84,80.77,80.78,37571.0,74.3682,74.405,74.3406,74.3498,37571.0
2020-12-23 11:30:00,80.79,80.81,80.75,80.8,31096.0,74.359,74.3774,74.3222,74.3682,31096.0
2020-12-23 11:40:00,80.81,80.88,80.81,80.87,39063.0,74.3774,74.4418,74.3774,74.4326,39063.0
2020-12-23 11:50:00,80.87,80.93,80.87,80.92,16161.0,74.4326,74.4878,74.4326,74.4786,16161.0
2020-12-23 12:00:00,80.93,80.95,80.9,80.93,19057.0,74.4878,74.5063,74.4602,74.4878,19057.0
2020-12-23 12:10:00,80.95,80.98,80.95,80.98,9452.0,74.5063,74.5339,74.5063,74.5339,9452.0
2020-12-23 12:20:00,80.98,80.99,80.95,80.96,16720.0,74.5339,74.5431,74.5063,74.5155,16720.0
2020-12-23 12:30:00,80.97,81.0,80.96,81.0,11831.0,74.5247,74.5523,74.5155,74.5523,11831.0
2020-12-23 12:40:00,80.99,81.01,80.96,80.97,20951.0,74.5431,74.5615,74.5155,74.5247,20951.0
2020-12-23 12:50:00,80.96,80.97,80.9,80.96,57045.0,74.5155,74.5247,74.4602,74.5155,57045.0
2020-12-23 13:00:00,80.97,81.06,80.96,81.02,14836.0,74.5247,74.6075,74.5155,74.5707,14836.0
2020-12-23 13:10:00,81.01,81.03,80.93,80.95,55850.0,74.5615,74.5799,74.4878,74.5063,55850.0
2020-12-23 13:20:00,80.95,80.99,80.94,80.95,15907.0,74.5063,74.5431,74.497,74.5063,15907.0
2020-12-23 13:30:00,80.95,80.98,80.94,80.97,29011.0,74.5063,74.5339,74.497,74.5247,29011.0
2020-12-23 13:40:00,80.97,81.0,80.97,80.99,19265.0,74.5247,74.5523,74.5247,74.5431,19265.0
2020-12-23 13:50:00,80.98,80.99,80.95,80.95,30118.0,74.5339,74.5431,74.5063,74.5063,30118.0
2020-12-23 14:00:00,80.95,80.98,80.94,80.95,15594.0,74.5063,74.5339,74.497,74.5063,15594.0
2020-12-23 14:10:00,80.95,80.97,80.94,80.95,18506.0,74.5063,74.5247,74.497,74.5063,18506.0
2020-12-23 14:20:00,80.95,80.98,80.92,80.92,56834.0,74.5063,74.5339,74.4786,74.4786,56834.0
2020-12-23 14:30:00,80.92,80.96,80.92,80.94,18459.0,74.4786,74.5155,74.4786,74.497,18459.0
2020-12-23 14:40:00,80.95,80.97,80.91,80.96,14190.0,74.5063,74.5247,74.4694,74.5155,14190.0
2020-12-23 14:50:00,80.95,80.96,80.93,80.94,15307.0,74.5063,74.5155,74.4878,74.497,15307.0
2020-12-23 15:00:00,80.94,80.95,80.91,80.91,32418.0,74.497,74.5063,74.4694,74.4694,32418.0
2020-12-23 15:10:00,80.92,80.98,80.91,80.95,39197.0,74.4786,74.5339,74.4694,74.5063,39197.0
2020-12-23 15:20:00,80.94,80.96,80.93,80.95,34161.0,74.497,74.5155,74.4878,74.5063,34161.0
2020-12-23 15:30:00,80.95,81.0,80.95,80.97,37505.0,74.5063,74.5523,74.5063,74.5247,37505.0
2020-12-23 15:40:00,80.97,80.98,80.91,80.92,88383.0,74.5247,74.5339,74.4694,74.4786,88383.0
2020-12-23 15:50:00,80.92,80.92,80.8,80.82,179930.0,74.4786,74.4786,74.3682,74.3866,179930.0
2020-12-24 09:30:00,82.05,82.31,82.0,82.07,137309.0,75.5187,75.758,75.4727,75.5371,137309.0
2020-12-24 09:40:00,82.05,82.16,82.02,82.14,60042.0,75.5187,75.6199,75.4911,75.6015,60042.0
2020-12-24 09:50:00,82.14,82.21,82.13,82.14,70458.0,75.6015,75.666,75.5923,75.6015,70458.0
2020-12-24 10:00:00,82.13,82.14,82.0,82.01,87873.0,75.5923,75.6015,75.4727,75.4819,87873.0
2020-12-24 10:10:00,82.0,82.06,81.96,81.99,84503.0,75.4727,75.5279,75.4359,75.4635,84503.0
2020-12-24 10:20:00,81.99,82.09,81.93,82.02,52119.0,75.4635,75.5555,75.4082,75.4911,52119.0
2020-12-24 10:30:00,82.03,82.09,82.01,82.04,31401.0,75.5003,75.5555,75.4819,75.5095,31401.0
2020-12-24 10:40:00,82.04,82.08,82.01,82.07,23022.0,75.5095,75.5463,75.4819,75.5371,23022.0
2020-12-24 10:50:00,82.07,82.12,82.03,82.03,19795.0,75.5371,75.5831,75.5003,75.5003,19795.0
2020-12-24 11:00:00,82.03,82.05,81.97,82.01,51430.0,75.5003,75.5187,75.4451,75.4819,51430.0
2020-12-24 11:10:00,82.02,82.02,81.9,81.91,52309.0,75.4911,75.4911,75.3806,75.3898,52309.0
2020-12-24 11:20:00,81.91,81.98,81.85,81.96,38284.0,75.3898,75.4543,75.3346,75.4359,38284.0
2020-12-24 11:30:00,81.96,82.11,81.95,82.08,30611.0,75.4359,75.5739,75.4267,75.5463,30611.0
2020-12-24 11:40:00,82.08,82.14,82.07,82.13,50692.0,75.5463,75.6015,75.5371,75.5923,50692.0
2020-12-24 11:50:00,82.13,82.14,82.03,82.04,48204.0,75.5923,75.6015,75.5003,75.5095,48204.0
2020-12-24 12:00:00,82.04,82.04,81.97,81.98,37759.0,75.5095,75.5095,75.4451,75.4543,37759.0
2020-12-24 12:10:00,81.97,82.01,81.96,82.0,38397.0,75.4451,75.4819,75.4359,75.4727,38397.0
2020-12-24 12:20:00,82.01,82.16,82.01,82.16,52117.0,75.4819,75.6199,75.4819,75.6199,52117.0
2020-12-24 12:30:00,82.16,82.16,82.06,82.09,22796.0,75.6199,75.6199,75.5279,75.5555,22796.0
2020-12-24 12:40:00,82.09,82.12,82.06,82.12,21715.0,75.5555,75.5831,75.5279,75.5831,21715.0
2020-12-24 12:50:00,82.12,82.2,82.09,82.19,183640.0,75.5831,75.6568,75.5555,75.6475,183640.0
2020-12-28 09:30:00,83.04,83.15,82.9,82.97,259177.0,76.4299,76.5311,76.301,76.3655,259177.0
2020-12-28 09:40:00,82.97,83.13,82.94,83.09,110234.0,76.3655,76.5127,76.3378,76.4759,110234.0
2020-12-28 09:50:00,83.08,83.12,82.96,83.11,96957.0,76.4667,76.5035,76.3563,76.4943,96957.0
2020-12-28 10:00:00,83.1,83.1,82.92,82.93,101108.0,76.4851,76.4851,76.3194,76.3286,101108.0
2020-12-28 10:10:00,82.93,83.0,82.92,82.94,120857.0,76.3286,76.3931,76.3194,76.3378,120857.0
2020-12-28 10:20:00,82.92,83.04,82.92,83.04,97883.0,76.3194,76.4299,76.3194,76.4299,97883.0
2020-12-28 10:30:00,83.04,83.08,83.01,83.04,142779.0,76.4299,76.4667,76.4023,76.4299,142779.0
2020-12-28 10:40:00,83.03,83.1,82.97,83.09,189705.0,76.4207,76.4851,76.3655,76.4759,189705.0
2020-12-28 10:50:00,83.09,83.11,83.03,83.09,89683.0,76.4759,76.4943,76.4207,76.4759,89683.0
2020-12-28 11:00:00,83.09,83.15,83.09,83.15,77893.0,76.4759,76.5311,76.4759,76.5311,77893.0
2020-12-28 11:10:00,83.15,83.17,83.05,83.08,106674.0,76.5311,76.5495,76.4391,76.4667,106674.0
2020-12-28 11:20:00,83.08,83.08,83.02,83.03,33981.0,76.4667,76.4667,76.4115,76.4207,33981.0
2020-12-28 11:30:00,83.03,83.05,82.99,83.0,76057.0,76.4207,76.4391,76.3839,76.3931,76057.0
2020-12-28 11:40:00,83.0,83.08,83.0,83.05,45101.0,76.3931,76.4667,76.3931,76.4391,45101.0
2020-12-28 11:50:00,83.05,83.08,83.02,83.08,56811.0,76.4391,76.4667,76.4115,76.4667,56811.0
2020-12-28 12:00:00,83.08,83.08,83.03,83.04,53854.0,76.4667,76.4667,76.4207,76.4299,53854.0
2020-12-28 12:10:00,83.03,83.05,83.02,83.04,21876.0,76.4207,76.4391,76.4115,76.4299,21876.0
2020-12-28 12:20:00,83.04,83.04,83.01,83.03,20144.0,76.4299,76.4299,76.4023,76.4207,20144.0
2020-12-28 12:30:00,83.03,83.03,83.0,83.01,29672.0,76.4207,76.4207,76.3931,76.4023,29672.0
2020-12-28 12:40:00,83.01,83.02,82.97,82.97,53601.0,76.4023,76.4115,76.3655,76.3655,53601.0
2020-12-28 12:50:00,82.97,82.98,82.93,82.95,40090.0,76.3655,76.3747,76.3286,76.3471,40090.0
2020-12-28 13:00:00,82.95,82.95,82.93,82.95,18613.0,76.3471,76.3471,76.3286,76.3471,18613.0
2020-12-28 13:10:00,82.95,82.96,82.93,82.94,15296.0,76.3471,76.3563,76.3286,76.3378,15296.0
2020-12-28 13:20:00,82.94,82.95,82.93,82.95,20656.0,76.3378,76.3471,76.3286,76.3471,20656.0
2020-12-28 13:30:00,82.95,82.99,82.94,82.98,24124.0,76.3471,76.3839,76.3378,76.3747,24124.0
2020-12-28 13:40:00,82.98,82.98,82.9,82.91,25263.0,76.3747,76.3747,76.301,76.3102,25263.0
2020-12-28 13:50:00,82.91,82.97,82.91,82.95,18012.0,76.3102,76.3655,76.3102,76.3471,18012.0
2020-12-28 14:00:00,82.94,82.95,82.92,82.94,13474.0,76.3378,76.3471,76.3194,76.3378,13474.0
2020-12-28 14:10:00,82.94,82.99,82.9,82.99,24584.0,76.3378,76.3839,76.301,76.3839,24584.0
2020-12-28 14:20:00,82.98,82.99,82.94,82.95,12317.0,76.3747,76.3839,76.3378,76.3471,12317.0
2020-12-28 14:30:00,82.95,82.96,82.92,82.95,27427.0,76.3471,76.3563,76.3194,76.3471,27427.0
2020-12-28 14:40:00,82.96,82.99,82.96,82.98,30922.0,76.3563,76.3839,76.3563,76.3747,30922.0
2020-12-28 14:50:00,82.98,83.03,82.98,83.02,30239.0,76.3747,76.4207,76.3747,76.4115,30239.0
2020-12-28 15:00:00,83.02,83.04,83.0,83.01,23273.0,76.4115,76.4299,76.3931,76.4023,23273.0
2020-12-28 15:10:00,83.0,83.02,82.98,83.0,11013.0,76.3931,76.4115,76.3747,76.3931,11013.0
2020-12-28 15:20:00,82.99,83.0,82.91,82.91,35235.0,76.3839,76.3931,76.3102,76.3102,35235.0
2020-12-28 15:30:00,82.91,82.91,82.86,82.88,83557.0,76.3102,76.3102,76.2642,76.2826,83557.0
2020-12-28 15:40:00,82.89,82.92,82.87,82.92,65790.0,76.2918,76.3194,76.2734,76.3194,65790.0
2020-12-28 15:50:00,82.92,82.93,82.87,82.93,183536.0,76.3194,76.3286,76.2734,76.3286,183536.0
2020-12-29 09:30:00,84.29,84.45,84.23,84.37,193243.0,77.5804,77.7276,77.5252,77.654,193243.0
2020-12-29 09:40:00,84.38,84.48,84.37,84.44,207157.0,77.6632,77.7553,77.654,77.7184,207157.0
2020-12-29 09:50:00,84.44,84.46,84.19,84.29,88218.0,77.7184,77.7369,77.4883,77.5804,88218.0
2020-12-29 10:00:00,84.3,84.4,84.3,84.37,108077.0,77.5896,77.6816,77.5896,77.654,108077.0
2020-12-29 10:10:00,84.37,84.37,84.13,84.32,192569.0,77.654,77.654,77.4331,77.608,192569.0
2020-12-29 10:20:00,84.31,84.45,84.31,84.36,77192.0,77.5988,77.7276,77.5988,77.6448,77192.0
2020-12-29 10:30:00,84.36,84.56,84.35,84.5,128844.0,77.6448,77.8289,77.6356,77.7737,128844.0
2020-12-29 10:40:00,84.5,84.54,84.47,84.49,60541.0,77.7737,77.8105,77.7461,77.7645,60541.0
2020-12-29 10:50:00,84.49,84.57,84.46,84.55,56259.0,77.7645,77.8381,77.7369,77.8197,56259.0
2020-12-29 11:00:00,84.55,84.57,84.47,84.55,80481.0,77.8197,77.8381,77.7461,77.8197,80481.0
2020-12-29 11:10:00,84.55,84.56,84.45,84.49,49297.0,77.8197,77.8289,77.7276,77.7645,49297.0
2020-12-29 11:20:00,84.48,84.56,84.47,84.56,63602.0,77.7553,77.8289,77.7461,77.8289,63602.0
2020-12-29 11:30:00,84.57,84.6,84.52,84.59,35162.0,77.8381,77.8657,77.7921,77.8565,35162.0
2020-12-29 11:40:00,84.59,84.65,84.46,84.6,92424.0,77.8565,77.9117,77.7369,77.8657,92424.0
2020-12-29 11:50:00,84.61,84.64,84.56,84.59,61800.0,77.8749,77.9025,77.8289,77.8565,61800.0
2020-12-29 12:00:00,84.58,84.59,84.48,84.59,81430.0,77.8473,77.8565,77.7553,77.8565,81430.0
2020-12-29 12:10:00,84.58,84.63,84.52,84.61,40335.0,77.8473,77.8933,77.7921,77.8749,40335.0
2020-12-29 12:20:00,84.59,84.59,84.53,84.54,48263.0,77.8565,77.8565,77.8013,77.8105,48263.0
2020-12-29 12:30:00,84.54,84.54,84.45,84.46,44339.0,77.8105,77.8105,77.7276,77.7369,44339.0
2020-12-29 12:40:00,84.47,84.5,84.41,84.42,53091.0,77.7461,77.7737,77.6908,77.7,53091.0
2020-12-29 12:50:00,84.43,84.5,84.4,84.5,43997.0,77.7092,77.7737,77.6816,77.7737,43997.0
2020-12-29 13:00:00,84.49,84.51,84.46,84.5,28309.0,77.7645,77.7829,77.7369,77.7737,28309.0
2020-12-29 13:10:00,84.5,84.52,84.46,84.52,22144.0,77.7737,77.7921,77.7369,77.7921,22144.0
2020-12-29 13:20:00,84.52,84.52,84.47,84.52,55355.0,77.7921,77.7921,77.7461,77.7921,55355.0
2020-12-29 13:30:00,84.52,84.54,84.49,84.52,44348.0,77.7921,77.8105,77.7645,77.7921,44348.0
2020-12-29 13:40:00,84.52,84.52,84.45,84.46,29095.0,77.7921,77.7921,77.7276,77.7369,29095.0
2020-12-29 13:50:00,84.47,84.48,84.46,84.46,18638.0,77.7461,77.7553,77.7369,77.7369,18638.0
2020-12-29 14:00:00,84.46,84.48,84.4,84.47,66591.0,77.7369,77.7553,77.6816,77.7461,66591.0
2020-12-29 14:10:00,84.47,84.48,84.44,84.47,58090.0,77.7461,77.7553,77.7184,77.7461,58090.0
2020-12-29 14:20:00,84.47,84.5,84.45,84.48,67213.0,77.7461,77.7737,77.7276,77.7553,67213.0
2020-12-29 14:30:00,84.48,84.51,84.42,84.45,51776.0,77.7553,77.7829,77.7,77.7276,51776.0
2020-12-29 14:40:00,84.45,84.45,84.41,84.44,32626.0,77.7276,77.7276,77.6908,77.7184,32626.0
2020-12-29 14:50:00,84.45,84.5,84.45,84.48,27709.0,77.7276,77.7737,77.7276,77.7553,27709.0
2020-12-29 15:00:00,84.48,84.48,84.4,84.43,40563.0,77.7553,77.7553,77.6816,77.7092,40563.0
2020-12-29 15:10:00,84.43,84.52,84.43,84.5,38019.0,77.7092,77.7921,77.7092,77.7737,38019.0
2020-12-29 15:20:00,84.51,84.53,84.49,84.5,32075.0,77.7829,77.8013,77.7645,77.7737,32075.0
2020-12-29 15:30:00,84.5,84.54,84.5,84.52,67282.0,77.7737,77.8105,77.7737,77.7921,67282.0
2020-12-29 15:40:00,84.53,84.53,84.51,84.52,97375.0,77.8013,77.8013,77.7829,77.7921,97375.0
2020-12-29 15:50:00,84.52,84.54,84.43,84.54,218740.0,77.7921,77.8105,77.7092,77.8105,218740.0
2020-12-30 09:30:00,86.17,86.38,86.17,86.28,418564.0,79.3107,79.504,79.3107,79.412,418564.0
2020-12-30 09:40:00,86.28,86.4,86.27,86.4,102286.0,79.412,79.5224,79.4028,79.5224,102286.0
2020-12-30 09:50:00,86.4,86.47,86.25,86.47,136259.0,79.5224,79.5869,79.3844,79.5869,136259.0
2020-12-30 10:00:00,86.46,86.48,86.41,86.42,168429.0,79.5776,79.5961,79.5316,79.5408,168429.0
2020-12-30 10:10:00,86.42,86.44,86.33,86.44,58433.0,79.5408,79.5592,79.458,79.5592,58433.0
2020-12-30 10:20:00,86.43,86.48,86.42,86.46,59667.0,79.55,79.5961,79.5408,79.5776,59667.0
2020-12-30 10:30:00,86.46,86.52,86.42,86.46,57746.0,79.5776,79.6329,79.5408,79.5776,57746.0
2020-12-30 10:40:00,86.46,86.48,86.41,86.42,179902.0,79.5776,79.5961,79.5316,79.5408,179902.0
2020-12-30 10:50:00,86.42,86.49,86.41,86.47,62682.0,79.5408,79.6053,79.5316,79.5869,62682.0
2020-12-30 11:00:00,86.47,86.49,86.38,86.41,123500.0,79.5869,79.6053,79.504,79.5316,123500.0
2020-12-30 11:10:00,86.41,86.45,86.36,86.38,59343.0,79.5316,79.5684,79.4856,79.504,59343.0
2020-12-30 11:20:00,86.38,86.41,86.32,86.33,54381.0,79.504,79.5316,79.4488,79.458,54381.0
2020-12-30 11:30:00,86.33,86.35,86.3,86.31,57152.0,79.458,79.4764,79.4304,79.4396,57152.0
2020-12-30 11:40:00,86.3,86.37,86.3,86.34,49418.0,79.4304,79.4948,79.4304,79.4672,49418.0
2020-12-30 11:50:00,86.34,86.39,86.32,86.32,35852.0,79.4672,79.5132,79.4488,79.4488,35852.0
2020-12-30 12:00:00,86.32,86.36,86.29,86.36,24896.0,79.4488,79.4856,79.4212,79.4856,24896.0
2020-12-30 12:10:00,86.35,86.37,86.32,86.34,22804.0,79.4764,79.4948,79.4488,79.4672,22804.0
2020-12-30 12:20:00,86.34,86.4,86.31,86.37,34209.0,79.4672,79.5224,79.4396,79.4948,34209.0
2020-12-30 12:30:00,86.37,86.4,86.35,86.37,15731.0,79.4948,79.5224,79.4764,79.4948,15731.0
2020-12-30 12:40:00,86.37,86.38,86.31,86.32,14115.0,79.4948,79.504,79.4396,79.4488,14115.0
2020-12-30 12:50:00,86.31,86.32,86.28,86.31,20425.0,79.4396,79.4488,79.412,79.4396,20425.0
2020-12-30 13:00:00,86.32,86.33,86.29,86.31,13178.0,79.4488,79.458,79.4212,79.4396,13178.0
2020-12-30 13:10:00,86.31,86.35,86.29,86.34,39145.0,79.4396,79.4764,79.4212,79.4672,39145.0
2020-12-30 13:20:00,86.34,86.35,86.29,86.29,32633.0,79.4672,79.4764,79.4212,79.4212,32633.0
2020-12-30 13:30:00,86.29,86.3,86.24,86.27,42968.0,79.4212,79.4304,79.3752,79.4028,42968.0
2020-12-30 13:40:00,86.27,86.32,86.26,86.31,29866.0,79.4028,79.4488,79.3936,79.4396,29866.0
2020-12-30 13:50:00,86.31,86.32,86.27,86.28,25879.0,79.4396,79.4488,79.4028,79.412,25879.0
2020-12-30 14:00:00,86.28,86.29,86.25,86.26,20419.0,79.412,79.4212,79.3844,79.3936,20419.0
2020-12-30 14:10:00,86.26,86.26,86.22,86.23,33760.0,79.3936,79.3936,79.3568,79.366,33760.0
2020-12-30 14:20:00,86.23,86.31,86.22,86.3,90675.0,79.366,79.4396,79.3568,79.4304,90675.0
2020-12-30 14:30:00,86.3,86.32,86.21,86.26,52922.0,79.4304,79.4488,79.3475,79.3936,52922.0
2020-12-30 14:40:00,86.26,86.3,86.24,86.28,26026.0,79.3936,79.4304,79.3752,79.412,26026.0
2020-12-30 14:50:00,86.29,86.3,86.21,86.3,32726.0,79.4212,79.4304,79.3475,79.4304,32726.0
2020-12-30 15:00:00,86.3,86.31,86.25,86.28,19866.0,79.4304,79.4396,79.3844,79.412,19866.0
2020-12-30 15:10:00,86.28,86.29,86.19,86.19,65510.0,79.412,79.4212,79.3291,79.3291,65510.0
2020-12-30 15:20:00,86.19,86.19,86.11,86.12,39885.0,79.3291,79.3291,79.2555,79.2647,39885.0
2020-12-30 15:30:00,86.11,86.18,86.11,86.16,56852.0,79.2555,79.3199,79.2555,79.3015,56852.0
2020-12-30 15:40:00,86.16,86.19,86.11,86.13,118186.0,79.3015,79.3291,79.2555,79.2739,118186.0
2020-12-30 15:50:00,86.13,86.17,86.1,86.17,398364.0,79.2739,79.3107,79.2463,79.3107,398364.0
2020-12-31 09:30:00,86.42,86.45,85.76,86.02,134530.0,79.5408,79.5684,78.9334,79.1727,134530.0
2020-12-31 09:40:00,86.02,86.1,85.92,86.0,166408.0,79.1727,79.2463,79.0806,79.1543,166408.0
2020-12-31 09:50:00,86.0,86.04,85.89,85.99,138323.0,79.1543,79.1911,79.053,79.1451,138323.0
2020-12-31 10:00:00,85.98,86.07,85.93,86.01,76878.0,79.1359,79.2187,79.0898,79.1635,76878.0
2020-12-31 10:10:00,85.99,86.0,85.93,86.0,72002.0,79.1451,79.1543,79.0898,79.1543,72002.0
2020-12-31 10:20:00,85.99,86.01,85.84,85.88,98428.0,79.1451,79.1635,79.007,79.0438,98428.0
2020-12-31 10:30:00,85.88,85.95,85.82,85.86,72565.0,79.0438,79.1082,78.9886,79.0254,72565.0
2020-12-31 10:40:00,85.89,86.02,85.88,85.89,133340.0,79.053,79.1727,79.0438,79.053,133340.0
2020-12-31 10:50:00,85.89,86.09,85.89,85.93,52096.0,79.053,79.2371,79.053,79.0898,52096.0
2020-12-31 11:00:00,85.92,85.95,85.87,85.91,31596.0,79.0806,79.1082,79.0346,79.0714,31596.0
2020-12-31 11:10:00,85.9,85.91,85.8,85.83,38352.0,79.0622,79.0714,78.9702,78.9978,38352.0
2020-12-31 11:20:00,85.82,85.85,85.73,85.8,41010.0,78.9886,79.0162,78.9058,78.9702,41010.0
2020-12-31 11:30:00,85.81,85.82,85.69,85.7,58139.0,78.9794,78.9886,78.8689,78.8781,58139.0
2020-12-31 11:40:00,85.7,85.73,85.65,85.71,67041.0,78.8781,78.9058,78.8321,78.8874,67041.0
2020-12-31 11:50:00,85.7,85.72,85.64,85.65,38625.0,78.8781,78.8966,78.8229,78.8321,38625.0
2020-12-31 12:00:00,85.65,85.69,85.64,85.65,33482.0,78.8321,78.8689,78.8229,78.8321,33482.0
2020-12-31 12:10:00,85.64,85.67,85.61,85.67,65504.0,78.8229,78.8505,78.7953,78.8505,65504.0
2020-12-31 12:20:00,85.67,85.74,85.67,85.7,42789.0,78.8505,78.915,78.8505,78.8781,42789.0
2020-12-31 12:30:00,85.69,85.69,85.63,85.67,49584.0,78.8689,78.8689,78.8137,78.8505,49584.0
2020-12-31 12:40:00,85.67,85.73,85.67,85.72,30292.0,78.8505,78.9058,78.8505,78.8966,30292.0
2020-12-31 12:50:00,85.72,85.73,85.65,85.66,31985.0,78.8966,78.9058,78.8321,78.8413,31985.0
2020-12-31 13:00:00,85.66,85.68,85.63,85.65,29633.0,78.8413,78.8597,78.8137,78.8321,29633.0
2020-12-31 13:10:00,85.65,85.71,85.64,85.67,16549.0,78.8321,78.8874,78.8229,78.8505,16549.0
2020-12-31 13:20:00,85.65,85.66,85.61,85.66,26278.0,78.8321,78.8413,78.7953,78.8413,26278.0
2020-12-31 13:30:00,85.66,85.73,85.65,85.73,31026.0,78.8413,78.9058,78.8321,78.9058,31026.0
2020-12-31 13:40:00,85.73,85.73,85.67,85.67,20097.0,78.9058,78.9058,78.8505,78.8505,20097.0
2020-12-31 13:50:00,85.67,85.76,85.67,85.76,19333.0,78.8505,78.9334,78.8505,78.9334,19333.0
2020-12-31 14:00:00,85.75,86.05,85.75,86.05,59431.0,78.9242,79.2003,78.9242,79.2003,59431.0
2020-12-31 14:10:00,86.05,86.09,85.99,86.03,48342.0,79.2003,79.2371,79.1451,79.1819,48342.0
2020-12-31 14:20:00,86.04,86.06,85.96,85.97,22090.0,79.1911,79.2095,79.1174,79.1267,22090.0
2020-12-31 14:30:00,85.96,86.07,85.96,86.06,27761.0,79.1174,79.2187,79.1174,79.2095,27761.0
2020-12-31 14:40:00,86.06,86.12,86.05,86.12,23339.0,79.2095,79.2647,79.2003,79.2647,23339.0
2020-12-31 14:50:00,86.11,86.12,86.06,86.08,47998.0,79.2555,79.2647,79.2095,79.2279,47998.0
2020-12-31 15:00:00,86.07,86.15,86.07,86.15,24078.0,79.2187,79.2923,79.2187,79.2923,24078.0
2020-12-31 15:10:00,86.14,86.14,85.98,85.98,53103.0,79.2831,79.2831,79.1359,79.1359,53103.0
2020-12-31 15:20:00,85.98,86.0,85.9,85.91,56163.0,79.1359,79.1543,79.0622,79.0714,56163.0
2020-12-31 15:30:00,85.92,86.04,85.85,86.0,89580.0,79.0806,79.1911,79.0162,79.1543,89580.0
2020-12-31 15:40:00,86.0,86.01,85.88,85.9,118476.0,79.1543,79.1635,79.0438,79.0622,118476.0
2020-12-31 15:50:00,85.92,86.17,85.89,86.1,354571.0,79.0806,79.3107,79.053,79.2463,354571.0
2021-01-04 09:30:00,89.31,89.7,89.31,89.45,573852.0,82.2008,82.5597,82.2008,82.3296,573852.0
2021-01-04 09:40:00,89.45,89.64,89.43,89.62,242292.0,82.3296,82.5045,82.3112,82.4861,242292.0
2021-01-04 09:50:00,89.63,89.63,89.48,89.57,269576.0,82.4953,82.4953,82.3573,82.4401,269576.0
2021-01-04 10:00:00,89.58,89.61,89.42,89.44,141437.0,82.4493,82.4769,82.302,82.3204,141437.0
2021-01-04 10:10:00,89.44,89.48,89.26,89.28,170350.0,82.3204,82.3573,82.1548,82.1732,170350.0
2021-01-04 10:20:00,89.27,89.28,89.15,89.17,142898.0,82.164,82.1732,82.0535,82.0719,142898.0
2021-01-04 10:30:00,89.17,89.18,88.99,89.07,130794.0,82.0719,82.0811,81.9063,81.9799,130794.0
2021-01-04 10:40:00,89.07,89.13,88.92,88.99,105299.0,81.9799,82.0351,81.8418,81.9063,105299.0
2021-01-04 10:50:00,88.98,89.05,88.78,88.85,140016.0,81.8971,81.9615,81.713,81.7774,140016.0
2021-01-04 11:00:00,88.84,88.92,88.49,88.5,251767.0,81.7682,81.8418,81.4461,81.4553,251767.0
2021-01-04 11:10:00,88.47,88.73,88.43,88.69,176326.0,81.4276,81.667,81.3908,81.6301,176326.0
2021-01-04 11:20:00,88.69,88.73,88.58,88.63,73663.0,81.6301,81.667,81.5289,81.5749,73663.0
2021-01-04 11:30:00,88.61,88.64,88.53,88.56,57794.0,81.5565,81.5841,81.4829,81.5105,57794.0
2021-01-04 11:40:00,88.55,88.61,88.5,88.52,105699.0,81.5013,81.5565,81.4553,81.4737,105699.0
2021-01-04 11:50:00,88.52,88.59,88.2,88.2,155074.0,81.4737,81.5381,81.1791,81.1791,155074.0
2021-01-04 12:00:00,88.21,88.28,88.03,88.04,108348.0,81.1883,81.2528,81.0227,81.0319,108348.0
2021-01-04 12:10:00,88.04,88.08,87.84,88.07,83212.0,81.0319,81.0687,80.8478,81.0595,83212.0
2021-01-04 12:20:00,88.06,88.34,88.02,88.34,75400.0,81.0503,81.308,81.0135,81.308,75400.0
2021-01-04 12:30:00,88.34,88.34,88.19,88.21,26458.0,81.308,81.308,81.1699,81.1883,26458.0
2021-01-04 12:40:00,88.2,88.2,88.11,88.12,21078.0,81.1791,81.1791,81.0963,81.1055,21078.0
2021-01-04 12:50:00,88.12,88.28,88.09,88.28,33997.0,81.1055,81.2528,81.0779,81.2528,33997.0
2021-01-04 13:00:00,88.27,88.43,88.25,88.41,128446.0,81.2436,81.3908,81.2252,81.3724,128446.0
2021-01-04 13:10:00,88.42,88.53,88.39,88.52,120716.0,81.3816,81.4829,81.354,81.4737,120716.0
2021-01-04 13:20:00,88.52,88.64,88.5,88.58,94752.0,81.4737,81.5841,81.4553,81.5289,94752.0
2021-01-04 13:30:00,88.57,88.57,88.48,88.53,29287.0,81.5197,81.5197,81.4369,81.4829,29287.0
2021-01-04 13:40:00,88.53,88.58,88.48,88.53,18890.0,81.4829,81.5289,81.4369,81.4829,18890.0
2021-01-04 13:50:00,88.53,88.64,88.51,88.64,67700.0,81.4829,81.5841,81.4645,81.5841,67700.0
2021-01-04 14:00:00,88.64,88.69,88.46,88.46,74331.0,81.5841,81.6301,81.4184,81.4184,74331.0
2021-01-04 14:10:00,88.47,88.53,88.41,88.51,21340.0,81.4276,81.4829,81.3724,81.4645,21340.0
2021-01-04 14:20:00,88.5,88.53,88.44,88.46,61422.0,81.4553,81.4829,81.4,81.4184,61422.0
2021-01-04 14:30:00,88.46,88.46,88.35,88.36,57780.0,81.4184,81.4184,81.3172,81.3264,57780.0
2021-01-04 14:40:00,88.36,88.39,88.29,88.29,45626.0,81.3264,81.354,81.262,81.262,45626.0
2021-01-04 14:50:00,88.3,88.43,88.25,88.41,57109.0,81.2712,81.3908,81.2252,81.3724,57109.0
2021-01-04 15:00:00,88.39,88.4,88.2,88.27,54049.0,81.354,81.3632,81.1791,81.2436,54049.0
2021-01-04 15:10:00,88.26,88.34,88.23,88.25,27949.0,81.2344,81.308,81.2068,81.2252,27949.0
2021-01-04 15:20:00,88.25,88.27,88.18,88.2,51524.0,81.2252,81.2436,81.1607,81.1791,51524.0
2021-01-04 15:30:00,88.2,88.31,88.12,88.31,59888.0,81.1791,81.2804,81.1055,81.2804,59888.0
2021-01-04 15:40:00,88.31,88.42,88.3,88.4,84520.0,81.2804,81.3816,81.2712,81.3632,84520.0
2021-01-04 15:50:00,88.41,88.44,88.22,88.32,240385.0,81.3724,81.4,81.1976,81.2896,240385.0
2021-01-05 09:30:00,89.81,89.98,89.73,89.94,383409.0,82.661,82.8175,82.5874,82.7806,383409.0
2021-01-05 09:40:00,89.95,90.13,89.94,90.13,113496.0,82.7898,82.9555,82.7806,82.9555,113496.0
2021-01-05 09:50:00,90.13,90.17,90.07,90.11,69346.0,82.9555,82.9923,82.9003,82.9371,69346.0
2021-01-05 10:00:00,90.12,90.2,90.01,90.05,220188.0,82.9463,83.0199,82.8451,82.8819,220188.0
2021-01-05 10:10:00,90.05,90.11,89.9,89.91,93120.0,82.8819,82.9371,82.7438,82.753,93120.0
2021-01-05 10:20:00,89.9,90.06,89.86,90.04,115170.0,82.7438,82.8911,82.707,82.8727,115170.0
2021-01-05 10:30:00,90.04,90.08,89.9,90.01,136286.0,82.8727,82.9095,82.7438,82.8451,136286.0
2021-01-05 10:40:00,90.01,90.06,89.86,89.99,123418.0,82.8451,82.8911,82.707,82.8267,123418.0
2021-01-05 10:50:00,90.0,90.14,89.96,89.96,100929.0,82.8359,82.9647,82.799,82.799,100929.0
2021-01-05 11:00:00,89.97,90.11,89.95,90.06,88455.0,82.8082,82.9371,82.7898,82.8911,88455.0
2021-01-05 11:10:00,90.06,90.08,89.9,89.91,99045.0,82.8911,82.9095,82.7438,82.753,99045.0
2021-01-05 11:20:00,89.91,90.11,89.91,90.05,90610.0,82.753,82.9371,82.753,82.8819,90610.0
2021-01-05 11:30:00,90.05,90.15,90.02,90.15,144119.0,82.8819,82.9739,82.8543,82.9739,144119.0
2021-01-05 11:40:00,90.15,90.26,90.14,90.24,78784.0,82.9739,83.0752,82.9647,83.0568,78784.0
2021-01-05 11:50:00,90.24,90.28,90.2,90.21,35720.0,83.0568,83.0936,83.0199,83.0291,35720.0
2021-01-05 12:00:00,90.23,90.33,90.21,90.32,126227.0,83.0476,83.1396,83.0291,83.1304,126227.0
2021-01-05 12:10:00,90.31,90.36,90.27,90.3,63248.0,83.1212,83.1672,83.0844,83.112,63248.0
2021-01-05 12:20:00,90.31,90.33,90.21,90.22,15504.0,83.1212,83.1396,83.0291,83.0383,15504.0
2021-01-05 12:30:00,90.23,90.34,90.21,90.34,66330.0,83.0476,83.1488,83.0291,83.1488,66330.0
2021-01-05 12:40:00,90.34,90.35,90.3,90.33,20437.0,83.1488,83.158,83.112,83.1396,20437.0
2021-01-05 12:50:00,90.33,90.39,90.33,90.39,22609.0,83.1396,83.1948,83.1396,83.1948,22609.0
2021-01-05 13:00:00,90.4,90.4,90.36,90.36,33532.0,83.204,83.204,83.1672,83.1672,33532.0
2021-01-05 13:10:00,90.36,90.42,90.35,90.41,21876.0,83.1672,83.2224,83.158,83.2132,21876.0
2021-01-05 13:20:00,90.42,90.43,90.4,90.42,26377.0,83.2224,83.2316,83.204,83.2224,26377.0
2021-01-05 13:30:00,90.43,90.43,90.37,90.38,32214.0,83.2316,83.2316,83.1764,83.1856,32214.0
2021-01-05 13:40:00,90.38,90.41,90.36,90.39,19924.0,83.1856,83.2132,83.1672,83.1948,19924.0
2021-01-05 13:50:00,90.38,90.43,90.37,90.42,17501.0,83.1856,83.2316,83.1764,83.2224,17501.0
2021-01-05 14:00:00,90.42,90.58,90.42,90.55,54453.0,83.2224,83.3697,83.2224,83.3421,54453.0
2021-01-05 14:10:00,90.55,90.59,90.52,90.58,41270.0,83.3421,83.3789,83.3145,83.3697,41270.0
2021-01-05 14:20:00,90.58,90.63,90.58,90.59,50165.0,83.3697,83.4157,83.3697,83.3789,50165.0
2021-01-05 14:30:00,90.59,90.66,90.58,90.59,32949.0,83.3789,83.4433,83.3697,83.3789,32949.0
2021-01-05 14:40:00,90.59,90.6,90.58,90.58,13893.0,83.3789,83.3881,83.3697,83.3697,13893.0
2021-01-05 14:50:00,90.59,90.59,90.46,90.46,71778.0,83.3789,83.3789,83.2592,83.2592,71778.0
2021-01-05 15:00:00,90.46,90.52,90.44,90.52,25778.0,83.2592,83.3145,83.2408,83.3145,25778.0
2021-01-05 15:10:00,90.51,90.51,90.45,90.5,23089.0,83.3053,83.3053,83.25,83.2961,23089.0
2021-01-05 15:20:00,90.51,90.51,90.44,90.5,58934.0,83.3053,83.3053,83.2408,83.2961,58934.0
2021-01-05 15:30:00,90.49,90.55,90.46,90.51,154035.0,83.2869,83.3421,83.2592,83.3053,154035.0
2021-01-05 15:40:00,90.51,90.62,90.49,90.61,141932.0,83.3053,83.4065,83.2869,83.3973,141932.0
2021-01-05 15:50:00,90.61,90.62,90.44,90.52,564381.0,83.3973,83.4065,83.2408,83.3145,564381.0
2021-01-06 09:30:00,89.33,89.47,89.12,89.47,314429.0,82.2192,82.348,82.0259,82.348,314429.0
2021-01-06 09:40:00,89.47,89.84,89.39,89.83,183831.0,82.348,82.6886,82.2744,82.6794,183831.0
2021-01-06 09:50:00,89.83,89.93,89.79,89.82,207948.0,82.6794,82.7714,82.6426,82.6702,207948.0
2021-01-06 10:00:00,89.82,89.99,89.79,89.98,174553.0,82.6702,82.8267,82.6426,82.8175,174553.0
2021-01-06 10:10:00,89.98,90.04,89.91,90.02,143529.0,82.8175,82.8727,82.753,82.8543,143529.0
2021-01-06 10:20:00,90.03,90.1,89.96,90.02,139390.0,82.8635,82.9279,82.799,82.8543,139390.0
2021-01-06 10:30:00,90.03,90.14,90.02,90.09,139556.0,82.8635,82.9647,82.8543,82.9187,139556.0
2021-01-06 10:40:00,90.09,90.1,89.99,90.03,139662.0,82.9187,82.9279,82.8267,82.8635,139662.0
2021-01-06 10:50:00,90.03,90.09,89.96,90.04,156533.0,82.8635,82.9187,82.799,82.8727,156533.0
2021-01-06 11:00:00,90.04,90.08,89.99,90.04,117055.0,82.8727,82.9095,82.8267,82.8727,117055.0
2021-01-06 11:10:00,90.03,90.09,89.98,90.08,110714.0,82.8635,82.9187,82.8175,82.9095,110714.0
2021-01-06 11:20:00,90.09,90.17,90.07,90.15,159393.0,82.9187,82.9923,82.9003,82.9739,159393.0
2021-01-06 11:30:00,90.15,90.2,90.02,90.03,189505.0,82.9739,83.0199,82.8543,82.8635,189505.0
2021-01-06 11:40:00,90.02,90.18,90.02,90.16,140432.0,82.8543,83.0015,82.8543,82.9831,140432.0
2021-01-06 11:50:00,90.16,90.2,90.12,90.15,117760.0,82.9831,83.0199,82.9463,82.9739,117760.0
2021-01-06 12:00:00,90.16,90.25,90.15,90.25,86413.0,82.9831,83.066,82.9739,83.066,86413.0
2021-01-06 12:10:00,90.24,90.32,90.23,90.28,72953.0,83.0568,83.1304,83.0476,83.0936,72953.0
2021-01-06 12:20:00,90.28,90.37,90.27,90.37,69993.0,83.0936,83.1764,83.0844,83.1764,69993.0
2021-01-06 12:30:00,90.36,90.43,90.36,90.41,48025.0,83.1672,83.2316,83.1672,83.2132,48025.0
2021-01-06 12:40:00,90.42,90.48,90.41,90.48,68109.0,83.2224,83.2777,83.2132,83.2777,68109.0
2021-01-06 12:50:00,90.48,90.56,90.47,90.56,61565.0,83.2777,83.3513,83.2684,83.3513,61565.0
2021-01-06 13:00:00,90.56,90.59,90.54,90.58,61323.0,83.3513,83.3789,83.3329,83.3697,61323.0
2021-01-06 13:10:00,90.59,90.74,90.59,90.66,89455.0,83.3789,83.517,83.3789,83.4433,89455.0
2021-01-06 13:20:00,90.66,90.74,90.59,90.72,116340.0,83.4433,83.517,83.3789,83.4985,116340.0
2021-01-06 13:30:00,90.72,90.76,90.69,90.75,66999.0,83.4985,83.5354,83.4709,83.5262,66999.0
2021-01-06 13:40:00,90.75,90.87,90.75,90.84,41615.0,83.5262,83.6366,83.5262,83.609,41615.0
2021-01-06 13:50:00,90.84,90.87,90.81,90.83,43142.0,83.609,83.6366,83.5814,83.5998,43142.0
2021-01-06 14:00:00,90.84,90.89,90.83,90.86,69136.0,83.609,83.655,83.5998,83.6274,69136.0
2021-01-06 14:10:00,90.85,90.87,90.62,90.68,103458.0,83.6182,83.6366,83.4065,83.4617,103458.0
2021-01-06 14:20:00,90.68,90.74,90.13,90.26,381738.0,83.4617,83.517,82.9555,83.0752,381738.0
2021-01-06 14:30:00,90.24,90.49,90.09,90.24,157713.0,83.0568,83.2869,82.9187,83.0568,157713.0
2021-01-06 14:40:00,90.23,90.39,90.11,90.13,115213.0,83.0476,83.1948,82.9371,82.9555,115213.0
2021-01-06 14:50:00,90.14,90.4,90.06,90.38,137250.0,82.9647,83.204,82.8911,83.1856,137250.0
2021-01-06 15:00:00,90.38,90.4,90.26,90.35,83847.0,83.1856,83.204,83.0752,83.158,83847.0
2021-01-06 15:10:00,90.36,90.49,90.33,90.49,114560.0,83.1672,83.2869,83.1396,83.2869,114560.0
2021-01-06 15:20:00,90.5,90.5,90.26,90.46,144791.0,83.2961,83.2961,83.0752,83.2592,144791.0
2021-01-06 15:30:00,90.46,90.5,90.29,90.4,176188.0,83.2592,83.2961,83.1028,83.204,176188.0
2021-01-06 15:40:00,90.39,90.52,90.38,90.43,241270.0,83.1948,83.3145,83.1856,83.2316,241270.0
2021-01-06 15:50:00,90.44,90.44,90.27,90.4,352569.0,83.2408,83.2408,83.0844,83.204,352569.0
2021-01-07 09:30:00,91.2,91.33,91.07,91.13,364812.0,83.9403,84.06,83.8207,83.8759,364812.0
2021-01-07 09:40:00,91.13,91.16,91.02,91.07,160324.0,83.8759,83.9035,83.7747,83.8207,160324.0
2021-01-07 09:50:00,91.06,91.29,91.05,91.26,130765.0,83.8115,84.0232,83.8023,83.9956,130765.0
2021-01-07 10:00:00,91.27,91.35,91.2,91.22,263988.0,84.0048,84.0784,83.9403,83.9587,263988.0
2021-01-07 10:10:00,91.23,91.25,91.16,91.18,218049.0,83.9679,83.9864,83.9035,83.9219,218049.0
2021-01-07 10:20:00,91.18,91.37,91.17,91.34,146525.0,83.9219,84.0968,83.9127,84.0692,146525.0
2021-01-07 10:30:00,91.35,91.55,91.34,91.53,126565.0,84.0784,84.2625,84.0692,84.2441,126565.0
2021-01-07 10:40:00,91.53,91.63,91.51,91.63,148576.0,84.2441,84.3361,84.2257,84.3361,148576.0
2021-01-07 10:50:00,91.63,91.66,91.59,91.63,91422.0,84.3361,84.3637,84.2993,84.3361,91422.0
2021-01-07 11:00:00,91.64,91.72,91.62,91.64,114533.0,84.3453,84.4189,84.3269,84.3453,114533.0
2021-01-07 11:10:00,91.64,91.7,91.56,91.67,67729.0,84.3453,84.4005,84.2717,84.3729,67729.0
2021-01-07 11:20:00,91.67,91.72,91.66,91.69,113583.0,84.3729,84.4189,84.3637,84.3913,113583.0
2021-01-07 11:30:00,91.7,91.86,91.7,91.83,130544.0,84.4005,84.5478,84.4005,84.5202,130544.0
2021-01-07 11:40:00,91.84,91.86,91.78,91.8,44886.0,84.5294,84.5478,84.4742,84.4926,44886.0
2021-01-07 11:50:00,91.79,91.8,91.52,91.67,149904.0,84.4834,84.4926,84.2349,84.3729,149904.0
2021-01-07 12:00:00,91.69,91.69,91.62,91.64,27230.0,84.3913,84.3913,84.3269,84.3453,27230.0
2021-01-07 12:10:00,91.65,91.67,91.62,91.66,29279.0,84.3545,84.3729,84.3269,84.3637,29279.0
2021-01-07 12:20:00,91.65,91.66,91.56,91.59,18875.0,84.3545,84.3637,84.2717,84.2993,18875.0
2021-01-07 12:30:00,91.61,91.72,91.6,91.7,79151.0,84.3177,84.4189,84.3085,84.4005,79151.0
2021-01-07 12:40:00,91.7,91.73,91.68,91.72,74603.0,84.4005,84.4281,84.3821,84.4189,74603.0
2021-01-07 12:50:00,91.72,91.77,91.69,91.69,26663.0,84.4189,84.465,84.3913,84.3913,26663.0
2021-01-07 13:00:00,91.71,91.72,91.58,91.59,22200.0,84.4097,84.4189,84.2901,84.2993,22200.0
2021-01-07 13:10:00,91.6,91.73,91.6,91.7,42675.0,84.3085,84.4281,84.3085,84.4005,42675.0
2021-01-07 13:20:00,91.72,91.72,91.62,91.63,14670.0,84.4189,84.4189,84.3269,84.3361,14670.0
2021-01-07 13:30:00,91.63,91.77,91.62,91.77,86578.0,84.3361,84.465,84.3269,84.465,86578.0
2021-01-07 13:40:00,91.77,91.81,91.73,91.73,36582.0,84.465,84.5018,84.4281,84.4281,36582.0
2021-01-07 13:50:00,91.75,91.81,91.74,91.81,36868.0,84.4466,84.5018,84.4374,84.5018,36868.0
2021-01-07 14:00:00,91.82,91.87,91.8,91.87,52786.0,84.511,84.557,84.4926,84.557,52786.0
2021-01-07 14:10:00,91.87,91.97,91.85,91.97,109064.0,84.557,84.649,84.5386,84.649,109064.0
2021-01-07 14:20:00,91.97,91.99,91.87,91.9,89027.0,84.649,84.6675,84.557,84.5846,89027.0
2021-01-07 14:30:00,91.91,91.98,91.91,91.96,45058.0,84.5938,84.6582,84.5938,84.6398,45058.0
2021-01-07 14:40:00,91.96,92.0,91.95,91.97,27988.0,84.6398,84.6767,84.6306,84.649,27988.0
2021-01-07 14:50:00,91.97,92.02,91.96,92.01,60689.0,84.649,84.6951,84.6398,84.6859,60689.0
2021-01-07 15:00:00,92.02,92.06,92.01,92.02,45948.0,84.6951,84.7319,84.6859,84.6951,45948.0
2021-01-07 15:10:00,92.02,92.02,91.94,92.01,59857.0,84.6951,84.6951,84.6214,84.6859,59857.0
2021-01-07 15:20:00,92.01,92.08,92.0,92.05,39785.0,84.6859,84.7503,84.6767,84.7227,39785.0
2021-01-07 15:30:00,92.05,92.07,92.0,92.04,120604.0,84.7227,84.7411,84.6767,84.7135,120604.0
2021-01-07 15:40:00,92.04,92.08,92.02,92.07,113362.0,84.7135,84.7503,84.6951,84.7411,113362.0
2021-01-07 15:50:00,92.08,92.12,91.91,92.09,510834.0,84.7503,84.7871,84.5938,84.7595,510834.0
2021-01-08 09:30:00,95.53,96.06,95.53,95.82,652686.0,87.9257,88.4135,87.9257,88.1926,652686.0
2021-01-08 09:40:00,95.83,96.03,95.64,95.68,206792.0,88.2018,88.3859,88.0269,88.0637,206792.0
2021-01-08 09:50:00,95.69,95.71,95.6,95.64,118787.0,88.0729,88.0913,87.9901,88.0269,118787.0
2021-01-08 10:00:00,95.65,95.8,95.65,95.76,101482.0,88.0361,88.1742,88.0361,88.1374,101482.0
2021-01-08 10:10:00,95.75,95.81,95.67,95.73,111955.0,88.1282,88.1834,88.0545,88.1097,111955.0
2021-01-08 10:20:00,95.73,95.73,95.21,95.21,143521.0,88.1097,88.1097,87.6311,87.6311,143521.0
2021-01-08 10:30:00,95.21,95.42,95.2,95.36,154966.0,87.6311,87.8244,87.6219,87.7692,154966.0
2021-01-08 10:40:00,95.35,95.55,95.35,95.54,140809.0,87.76,87.9441,87.76,87.9349,140809.0
2021-01-08 10:50:00,95.54,95.83,95.53,95.83,173721.0,87.9349,88.2018,87.9257,88.2018,173721.0
2021-01-08 11:00:00,95.83,95.92,95.78,95.83,153176.0,88.2018,88.2846,88.1558,88.2018,153176.0
2021-01-08 11:10:00,95.83,95.84,95.59,95.7,86605.0,88.2018,88.211,87.9809,88.0821,86605.0
2021-01-08 11:20:00,95.7,95.75,95.65,95.68,130562.0,88.0821,88.1282,88.0361,88.0637,130562.0
2021-01-08 11:30:00,95.68,95.75,95.62,95.68,104100.0,88.0637,88.1282,88.0085,88.0637,104100.0
2021-01-08 11:40:00,95.68,95.71,95.55,95.57,123004.0,88.0637,88.0913,87.9441,87.9625,123004.0
2021-01-08 11:50:00,95.58,95.66,95.52,95.63,88694.0,87.9717,88.0453,87.9165,88.0177,88694.0
2021-01-08 12:00:00,95.64,95.64,95.36,95.55,105168.0,88.0269,88.0269,87.7692,87.9441,105168.0
2021-01-08 12:10:00,95.55,95.71,95.51,95.65,56012.0,87.9441,88.0913,87.9073,88.0361,56012.0
2021-01-08 12:20:00,95.66,95.69,95.63,95.67,44243.0,88.0453,88.0729,88.0177,88.0545,44243.0
2021-01-08 12:30:00,95.68,95.7,95.63,95.63,63515.0,88.0637,88.0821,88.0177,88.0177,63515.0
2021-01-08 12:40:00,95.63,95.66,95.4,95.43,58392.0,88.0177,88.0453,87.806,87.8336,58392.0
2021-01-08 12:50:00,95.43,95.51,95.43,95.49,60641.0,87.8336,87.9073,87.8336,87.8888,60641.0
2021-01-08 13:00:00,95.48,95.48,95.37,95.38,46616.0,87.8796,87.8796,87.7784,87.7876,46616.0
2021-01-08 13:10:00,95.39,95.45,95.13,95.13,46876.0,87.7968,87.852,87.5575,87.5575,46876.0
2021-01-08 13:20:00,95.13,95.14,94.97,95.08,293842.0,87.5575,87.5667,87.4102,87.5115,293842.0
2021-01-08 13:30:00,95.08,95.08,94.84,94.92,71982.0,87.5115,87.5115,87.2906,87.3642,71982.0
2021-01-08 13:40:00,94.93,94.99,94.8,94.98,143891.0,87.3734,87.4286,87.2538,87.4194,143891.0
2021-01-08 13:50:00,94.98,95.21,94.97,95.17,61620.0,87.4194,87.6311,87.4102,87.5943,61620.0
2021-01-08 14:00:00,95.17,95.35,95.17,95.31,61401.0,87.5943,87.76,87.5943,87.7232,61401.0
2021-01-08 14:10:00,95.31,95.42,95.29,95.38,56338.0,87.7232,87.8244,87.7048,87.7876,56338.0
2021-01-08 14:20:00,95.37,95.47,95.35,95.46,50922.0,87.7784,87.8704,87.76,87.8612,50922.0
2021-01-08 14:30:00,95.46,95.65,95.46,95.63,94214.0,87.8612,88.0361,87.8612,88.0177,94214.0
2021-01-08 14:40:00,95.63,95.68,95.54,95.68,103133.0,88.0177,88.0637,87.9349,88.0637,103133.0
2021-01-08 14:50:00,95.68,95.87,95.68,95.87,74123.0,88.0637,88.2386,88.0637,88.2386,74123.0
2021-01-08 15:00:00,95.87,96.04,95.87,96.03,89936.0,88.2386,88.3951,88.2386,88.3859,89936.0
2021-01-08 15:10:00,96.03,96.07,95.97,96.05,112216.0,88.3859,88.4227,88.3306,88.4043,112216.0
2021-01-08 15:20:00,96.05,96.07,95.97,96.05,92377.0,88.4043,88.4227,88.3306,88.4043,92377.0
2021-01-08 15:30:00,96.06,96.09,95.98,96.06,91388.0,88.4135,88.4411,88.3398,88.4135,91388.0
2021-01-08 15:40:00,96.06,96.09,96.04,96.06,134406.0,88.4135,88.4411,88.3951,88.4135,134406.0
2021-01-08 15:50:00,96.07,96.3,96.03,96.2,480279.0,88.4227,88.6344,88.3859,88.5423,480279.0
2021-01-11 09:30:00,94.7,95.05,94.65,94.82,510957.0,87.1617,87.4839,87.1157,87.2722,510957.0
2021-01-11 09:40:00,94.81,94.97,94.74,94.75,182109.0,87.263,87.4102,87.1985,87.2078,182109.0
2021-01-11 09:50:00,94.73,95.02,94.67,94.98,193151.0,87.1893,87.4563,87.1341,87.4194,193151.0
2021-01-11 10:00:00,94.97,95.07,94.87,95.05,149793.0,87.4102,87.5023,87.3182,87.4839,149793.0
2021-01-11 10:10:00,95.05,95.07,94.92,95.05,112831.0,87.4839,87.5023,87.3642,87.4839,112831.0
2021-01-11 10:20:00,95.05,95.17,95.03,95.12,98198.0,87.4839,87.5943,87.4655,87.5483,98198.0
2021-01-11 10:30:00,95.12,95.23,95.07,95.2,124075.0,87.5483,87.6495,87.5023,87.6219,124075.0
2021-01-11 10:40:00,95.2,95.26,95.06,95.06,122110.0,87.6219,87.6772,87.4931,87.4931,122110.0
2021-01-11 10:50:00,95.06,95.24,95.05,95.24,61484.0,87.4931,87.6587,87.4839,87.6587,61484.0
2021-01-11 11:00:00,95.23,95.29,95.15,95.15,59462.0,87.6495,87.7048,87.5759,87.5759,59462.0
2021-01-11 11:10:00,95.16,95.2,95.0,95.19,76374.0,87.5851,87.6219,87.4379,87.6127,76374.0
2021-01-11 11:20:00,95.19,95.44,95.18,95.44,107799.0,87.6127,87.8428,87.6035,87.8428,107799.0
2021-01-11 11:30:00,95.43,95.44,95.3,95.33,58979.0,87.8336,87.8428,87.714,87.7416,58979.0
2021-01-11 11:40:00,95.33,95.4,95.3,95.34,78449.0,87.7416,87.806,87.714,87.7508,78449.0
2021-01-11 11:50:00,95.33,95.37,95.28,95.36,48038.0,87.7416,87.7784,87.6956,87.7692,48038.0
2021-01-11 12:00:00,95.36,95.42,95.34,95.39,27270.0,87.7692,87.8244,87.7508,87.7968,27270.0
2021-01-11 12:10:00,95.39,95.42,95.33,95.38,99203.0,87.7968,87.8244,87.7416,87.7876,99203.0
2021-01-11 12:20:00,95.38,95.42,95.35,95.35,70356.0,87.7876,87.8244,87.76,87.76,70356.0
2021-01-11 12:30:00,95.35,95.41,95.35,95.4,70311.0,87.76,87.8152,87.76,87.806,70311.0
2021-01-11 12:40:00,95.4,95.44,95.36,95.44,57394.0,87.806,87.8428,87.7692,87.8428,57394.0
2021-01-11 12:50:00,95.44,95.54,95.43,95.52,41815.0,87.8428,87.9349,87.8336,87.9165,41815.0
2021-01-11 13:00:00,95.52,95.61,95.51,95.6,36652.0,87.9165,87.9993,87.9073,87.9901,36652.0
2021-01-11 13:10:00,95.6,95.71,95.59,95.69,67608.0,87.9901,88.0913,87.9809,88.0729,67608.0
2021-01-11 13:20:00,95.68,95.68,95.56,95.61,41009.0,88.0637,88.0637,87.9533,87.9993,41009.0
2021-01-11 13:30:00,95.62,95.63,95.58,95.62,42922.0,88.0085,88.0177,87.9717,88.0085,42922.0
2021-01-11 13:40:00,95.62,95.62,95.5,95.52,97316.0,88.0085,88.0085,87.8981,87.9165,97316.0
2021-01-11 13:50:00,95.52,95.55,95.5,95.53,83174.0,87.9165,87.9441,87.8981,87.9257,83174.0
2021-01-11 14:00:00,95.53,95.57,95.46,95.55,33650.0,87.9257,87.9625,87.8612,87.9441,33650.0
2021-01-11 14:10:00,95.56,95.61,95.55,95.56,51146.0,87.9533,87.9993,87.9441,87.9533,51146.0
2021-01-11 14:20:00,95.56,95.57,95.46,95.48,103312.0,87.9533,87.9625,87.8612,87.8796,103312.0
2021-01-11 14:30:00,95.48,95.52,95.45,95.51,55455.0,87.8796,87.9165,87.852,87.9073,55455.0
2021-01-11 14:40:00,95.5,95.55,95.41,95.42,76351.0,87.8981,87.9441,87.8152,87.8244,76351.0
2021-01-11 14:50:00,95.41,95.57,95.38,95.54,117914.0,87.8152,87.9625,87.7876,87.9349,117914.0
2021-01-11 15:00:00,95.54,95.61,95.5,95.51,90030.0,87.9349,87.9993,87.8981,87.9073,90030.0
2021-01-11 15:10:00,95.51,95.53,95.38,95.47,65752.0,87.9073,87.9257,87.7876,87.8704,65752.0
2021-01-11 15:20:00,95.47,95.48,95.22,95.22,83370.0,87.8704,87.8796,87.6403,87.6403,83370.0
2021-01-11 15:30:00,95.22,95.43,95.21,95.36,59390.0,87.6403,87.8336,87.6311,87.7692,59390.0
2021-01-11 15:40:00,95.36,95.5,95.36,95.39,130185.0,87.7692,87.8981,87.7692,87.7968,130185.0
2021-01-11 15:50:00,95.39,95.52,95.27,95.31,303778.0,87.7968,87.9165,87.6864,87.7232,303778.0
2021-01-12 09:30:00,94.21,94.34,94.14,94.3,163908.0,86.7107,86.8304,86.6463,86.7936,163908.0
2021-01-12 09:40:00,94.3,94.34,94.16,94.16,122564.0,86.7936,86.8304,86.6647,86.6647,122564.0
2021-01-12 09:50:00,94.15,94.38,93.98,94.38,164818.0,86.6555,86.8672,86.499,86.8672,164818.0
2021-01-12 10:00:00,94.36,94.42,94.25,94.41,198951.0,86.8488,86.904,86.7476,86.8948,198951.0
2021-01-12 10:10:00,94.4,94.62,94.4,94.62,151580.0,86.8856,87.0881,86.8856,87.0881,151580.0
2021-01-12 10:20:00,94.62,94.8,94.57,94.58,1200367.0,87.0881,87.2538,87.0421,87.0513,1200367.0
2021-01-12 10:30:00,94.59,94.69,94.59,94.69,50606.0,87.0605,87.1525,87.0605,87.1525,50606.0
2021-01-12 10:40:00,94.7,94.71,94.62,94.66,138207.0,87.1617,87.1709,87.0881,87.1249,138207.0
2021-01-12 10:50:00,94.67,94.68,94.63,94.66,35514.0,87.1341,87.1433,87.0973,87.1249,35514.0
2021-01-12 11:00:00,94.66,94.84,94.62,94.84,66931.0,87.1249,87.2906,87.0881,87.2906,66931.0
2021-01-12 11:10:00,94.85,94.85,94.75,94.75,55569.0,87.2998,87.2998,87.2078,87.2078,55569.0
2021-01-12 11:20:00,94.76,94.8,94.72,94.74,60856.0,87.217,87.2538,87.1801,87.1985,60856.0
2021-01-12 11:30:00,94.76,94.76,94.63,94.7,121205.0,87.217,87.217,87.0973,87.1617,121205.0
2021-01-12 11:40:00,94.69,94.69,94.62,94.64,58248.0,87.1525,87.1525,87.0881,87.1065,58248.0
2021-01-12 11:50:00,94.64,94.66,94.55,94.63,102613.0,87.1065,87.1249,87.0237,87.0973,102613.0
2021-01-12 12:00:00,94.64,94.65,94.38,94.38,64775.0,87.1065,87.1157,86.8672,86.8672,64775.0
2021-01-12 12:10:00,94.39,94.39,94.15,94.38,94379.0,86.8764,86.8764,86.6555,86.8672,94379.0
2021-01-12 12:20:00,94.35,94.43,94.27,94.43,45188.0,86.8396,86.9132,86.766,86.9132,45188.0
2021-01-12 12:30:00,94.43,94.43,94.21,94.3,34376.0,86.9132,86.9132,86.7107,86.7936,34376.0
2021-01-12 12:40:00,94.3,94.31,94.22,94.3,108700.0,86.7936,86.8028,86.7199,86.7936,108700.0
2021-01-12 12:50:00,94.3,94.36,94.26,94.28,43923.0,86.7936,86.8488,86.7568,86.7752,43923.0
2021-01-12 13:00:00,94.28,94.28,94.2,94.21,73018.0,86.7752,86.7752,86.7015,86.7107,73018.0
2021-01-12 13:10:00,94.21,94.25,94.19,94.22,70644.0,86.7107,86.7476,86.6923,86.7199,70644.0
2021-01-12 13:20:00,94.22,94.26,94.15,94.26,103591.0,86.7199,86.7568,86.6555,86.7568,103591.0
2021-01-12 13:30:00,94.26,94.48,94.24,94.46,52371.0,86.7568,86.9592,86.7383,86.9408,52371.0
2021-01-12 13:40:00,94.47,94.59,94.47,94.54,55286.0,86.95,87.0605,86.95,87.0145,55286.0
2021-01-12 13:50:00,94.53,94.56,94.48,94.54,18309.0,87.0053,87.0329,86.9592,87.0145,18309.0
2021-01-12 14:00:00,94.53,94.62,94.52,94.52,38964.0,87.0053,87.0881,86.9961,86.9961,38964.0
2021-01-12 14:10:00,94.53,94.53,94.45,94.51,61628.0,87.0053,87.0053,86.9316,86.9869,61628.0
2021-01-12 14:20:00,94.5,94.53,94.47,94.51,45089.0,86.9777,87.0053,86.95,86.9869,45089.0
2021-01-12 14:30:00,94.5,94.65,94.5,94.64,89836.0,86.9777,87.1157,86.9777,87.1065,89836.0
2021-01-12 14:40:00,94.64,94.66,94.55,94.62,53166.0,87.1065,87.1249,87.0237,87.0881,53166.0
2021-01-12 14:50:00,94.63,94.64,94.56,94.63,64260.0,87.0973,87.1065,87.0329,87.0973,64260.0
2021-01-12 15:00:00,94.63,94.67,94.58,94.6,73648.0,87.0973,87.1341,87.0513,87.0697,73648.0
2021-01-12 15:10:00,94.6,94.68,94.58,94.67,115991.0,87.0697,87.1433,87.0513,87.1341,115991.0
2021-01-12 15:20:00,94.67,94.7,94.59,94.59,92503.0,87.1341,87.1617,87.0605,87.0605,92503.0
2021-01-12 15:30:00,94.59,94.59,94.52,94.56,76916.0,87.0605,87.0605,86.9961,87.0329,76916.0
2021-01-12 15:40:00,94.55,94.72,94.55,94.72,63150.0,87.0237,87.1801,87.0237,87.1801,63150.0
2021-01-12 15:50:00,94.72,94.74,94.6,94.61,288819.0,87.1801,87.1985,87.0697,87.0789,288819.0
2021-01-13 09:30:00,94.62,94.66,94.44,94.49,231639.0,87.0881,87.1249,86.9224,86.9684,231639.0
2021-01-13 09:40:00,94.49,94.66,94.42,94.55,140984.0,86.9684,87.1249,86.904,87.0237,140984.0
2021-01-13 09:50:00,94.56,94.64,94.45,94.47,185811.0,87.0329,87.1065,86.9316,86.95,185811.0
2021-01-13 10:00:00,94.48,94.59,94.39,94.58,128837.0,86.9592,87.0605,86.8764,87.0513,128837.0
2021-01-13 10:10:00,94.58,94.77,94.57,94.72,242583.0,87.0513,87.2262,87.0421,87.1801,242583.0
2021-01-13 10:20:00,94.72,94.76,94.66,94.75,84850.0,87.1801,87.217,87.1249,87.2078,84850.0
2021-01-13 10:30:00,94.75,94.76,94.67,94.73,59167.0,87.2078,87.217,87.1341,87.1893,59167.0
2021-01-13 10:40:00,94.73,94.74,94.54,94.71,116941.0,87.1893,87.1985,87.0145,87.1709,116941.0
2021-01-13 10:50:00,94.72,94.72,94.56,94.71,67387.0,87.1801,87.1801,87.0329,87.1709,67387.0
2021-01-13 11:00:00,94.71,94.73,94.64,94.67,69276.0,87.1709,87.1893,87.1065,87.1341,69276.0
2021-01-13 11:10:00,94.67,94.68,94.52,94.53,39017.0,87.1341,87.1433,86.9961,87.0053,39017.0
2021-01-13 11:20:00,94.52,94.6,94.52,94.56,25671.0,86.9961,87.0697,86.9961,87.0329,25671.0
2021-01-13 11:30:00,94.55,94.58,94.48,94.58,31823.0,87.0237,87.0513,86.9592,87.0513,31823.0
2021-01-13 11:40:00,94.58,94.67,94.55,94.55,17653.0,87.0513,87.1341,87.0237,87.0237,17653.0
2021-01-13 11:50:00,94.54,94.57,94.5,94.53,46941.0,87.0145,87.0421,86.9777,87.0053,46941.0
2021-01-13 12:00:00,94.53,94.6,94.51,94.56,108232.0,87.0053,87.0697,86.9869,87.0329,108232.0
2021-01-13 12:10:00,94.56,94.59,94.42,94.45,46030.0,87.0329,87.0605,86.904,86.9316,46030.0
2021-01-13 12:20:00,94.43,94.66,94.43,94.66,41813.0,86.9132,87.1249,86.9132,87.1249,41813.0
2021-01-13 12:30:00,94.66,94.68,94.56,94.63,28558.0,87.1249,87.1433,87.0329,87.0973,28558.0
2021-01-13 12:40:00,94.63,94.73,94.62,94.7,12319.0,87.0973,87.1893,87.0881,87.1617,12319.0
2021-01-13 12:50:00,94.68,94.77,94.66,94.69,27248.0,87.1433,87.2262,87.1249,87.1525,27248.0
2021-01-13 13:00:00,94.7,94.72,94.65,94.68,35524.0,87.1617,87.1801,87.1157,87.1433,35524.0
2021-01-13 13:10:00,94.69,94.73,94.67,94.69,38876.0,87.1525,87.1893,87.1341,87.1525,38876.0
2021-01-13 13:20:00,94.69,94.74,94.68,94.7,18437.0,87.1525,87.1985,87.1433,87.1617,18437.0
2021-01-13 13:30:00,94.7,94.71,94.67,94.68,9200.0,87.1617,87.1709,87.1341,87.1433,9200.0
2021-01-13 13:40:00,94.68,94.69,94.61,94.63,19028.0,87.1433,87.1525,87.0789,87.0973,19028.0
2021-01-13 13:50:00,94.65,94.74,94.61,94.64,74972.0,87.1157,87.1985,87.0789,87.1065,74972.0
2021-01-13 14:00:00,94.64,94.79,94.62,94.74,55238.0,87.1065,87.2446,87.0881,87.1985,55238.0
2021-01-13 14:10:00,94.75,94.79,94.68,94.69,62964.0,87.2078,87.2446,87.1433,87.1525,62964.0
2021-01-13 14:20:00,94.69,94.69,94.62,94.65,62550.0,87.1525,87.1525,87.0881,87.1157,62550.0
2021-01-13 14:30:00,94.65,94.74,94.64,94.72,38107.0,87.1157,87.1985,87.1065,87.1801,38107.0
2021-01-13 14:40:00,94.73,94.73,94.58,94.6,24847.0,87.1893,87.1893,87.0513,87.0697,24847.0
2021-01-13 14:50:00,94.61,94.68,94.6,94.67,17264.0,87.0789,87.1433,87.0697,87.1341,17264.0
2021-01-13 15:00:00,94.67,94.68,94.6,94.63,116850.0,87.1341,87.1433,87.0697,87.0973,116850.0
2021-01-13 15:10:00,94.65,94.7,94.64,94.67,10826.0,87.1157,87.1617,87.1065,87.1341,10826.0
2021-01-13 15:20:00,94.67,94.67,94.56,94.56,29070.0,87.1341,87.1341,87.0329,87.0329,29070.0
2021-01-13 15:30:00,94.56,94.67,94.55,94.62,31090.0,87.0329,87.1341,87.0237,87.0881,31090.0
2021-01-13 15:40:00,94.63,94.7,94.63,94.7,43198.0,87.0973,87.1617,87.0973,87.1617,43198.0
2021-01-13 15:50:00,94.7,94.7,94.56,94.58,169872.0,87.1617,87.1617,87.0329,87.0513,169872.0
2021-01-14 09:30:00,95.43,95.49,95.28,95.47,180465.0,87.8336,87.8888,87.6956,87.8704,180465.0
2021-01-14 09:40:00,95.46,95.47,95.27,95.39,187725.0,87.8612,87.8704,87.6864,87.7968,187725.0
2021-01-14 09:50:00,95.4,95.42,95.22,95.23,183664.0,87.806,87.8244,87.6403,87.6495,183664.0
2021-01-14 10:00:00,95.23,95.37,95.19,95.26,116358.0,87.6495,87.7784,87.6127,87.6772,116358.0
2021-01-14 10:10:00,95.26,95.49,95.25,95.47,154700.0,87.6772,87.8888,87.668,87.8704,154700.0
2021-01-14 10:20:00,95.48,95.48,95.38,95.4,69393.0,87.8796,87.8796,87.7876,87.806,69393.0
2021-01-14 10:30:00,95.39,95.48,95.36,95.48,93986.0,87.7968,87.8796,87.7692,87.8796,93986.0
2021-01-14 10:40:00,95.48,95.49,95.42,95.46,84115.0,87.8796,87.8888,87.8244,87.8612,84115.0
2021-01-14 10:50:00,95.45,95.53,95.44,95.52,116787.0,87.852,87.9257,87.8428,87.9165,116787.0
2021-01-14 11:00:00,95.52,95.59,95.47,95.49,105528.0,87.9165,87.9809,87.8704,87.8888,105528.0
2021-01-14 11:10:00,95.48,95.52,95.41,95.41,71648.0,87.8796,87.9165,87.8152,87.8152,71648.0
2021-01-14 11:20:00,95.42,95.58,95.41,95.58,49023.0,87.8244,87.9717,87.8152,87.9717,49023.0
2021-01-14 11:30:00,95.59,95.6,95.52,95.56,41807.0,87.9809,87.9901,87.9165,87.9533,41807.0
2021-01-14 11:40:00,95.57,95.73,95.57,95.7,81153.0,87.9625,88.1097,87.9625,88.0821,81153.0
2021-01-14 11:50:00,95.7,95.76,95.69,95.73,31774.0,88.0821,88.1374,88.0729,88.1097,31774.0
2021-01-14 12:00:00,95.74,95.79,95.7,95.76,62396.0,88.1189,88.165,88.0821,88.1374,62396.0
2021-01-14 12:10:00,95.74,95.78,95.67,95.73,34267.0,88.1189,88.1558,88.0545,88.1097,34267.0
2021-01-14 12:20:00,95.73,95.77,95.71,95.71,34463.0,88.1097,88.1466,88.0913,88.0913,34463.0
2021-01-14 12:30:00,95.71,95.76,95.68,95.69,37766.0,88.0913,88.1374,88.0637,88.0729,37766.0
2021-01-14 12:40:00,95.68,95.68,95.45,95.54,59844.0,88.0637,88.0637,87.852,87.9349,59844.0
2021-01-14 12:50:00,95.53,95.78,95.53,95.77,65480.0,87.9257,88.1558,87.9257,88.1466,65480.0
2021-01-14 13:00:00,95.77,95.86,95.76,95.84,68175.0,88.1466,88.2294,88.1374,88.211,68175.0
2021-01-14 13:10:00,95.84,95.84,95.64,95.64,64454.0,88.211,88.211,88.0269,88.0269,64454.0
2021-01-14 13:20:00,95.64,95.73,95.42,95.44,108752.0,88.0269,88.1097,87.8244,87.8428,108752.0
2021-01-14 13:30:00,95.44,95.59,95.4,95.58,93988.0,87.8428,87.9809,87.806,87.9717,93988.0
2021-01-14 13:40:00,95.58,95.61,95.41,95.45,103204.0,87.9717,87.9993,87.8152,87.852,103204.0
2021-01-14 13:50:00,95.44,95.44,95.37,95.37,70942.0,87.8428,87.8428,87.7784,87.7784,70942.0
2021-01-14 14:00:00,95.36,95.46,95.34,95.46,61046.0,87.7692,87.8612,87.7508,87.8612,61046.0
2021-01-14 14:10:00,95.46,95.47,95.36,95.41,62575.0,87.8612,87.8704,87.7692,87.8152,62575.0
2021-01-14 14:20:00,95.42,95.42,95.28,95.37,63874.0,87.8244,87.8244,87.6956,87.7784,63874.0
2021-01-14 14:30:00,95.37,95.39,95.3,95.3,38804.0,87.7784,87.7968,87.714,87.714,38804.0
2021-01-14 14:40:00,95.3,95.32,95.21,95.21,66294.0,87.714,87.7324,87.6311,87.6311,66294.0
2021-01-14 14:50:00,95.22,95.22,95.09,95.2,120985.0,87.6403,87.6403,87.5207,87.6219,120985.0
2021-01-14 15:00:00,95.2,95.31,95.2,95.3,41755.0,87.6219,87.7232,87.6219,87.714,41755.0
2021-01-14 15:10:00,95.3,95.32,95.05,95.05,34178.0,87.714,87.7324,87.4839,87.4839,34178.0
2021-01-14 15:20:00,95.05,95.21,95.05,95.21,74078.0,87.4839,87.6311,87.4839,87.6311,74078.0
2021-01-14 15:30:00,95.2,95.31,95.19,95.28,61278.0,87.6219,87.7232,87.6127,87.6956,61278.0
2021-01-14 15:40:00,95.29,95.33,95.22,95.23,71568.0,87.7048,87.7416,87.6403,87.6495,71568.0
2021-01-14 15:50:00,95.24,95.28,95.05,95.25,197411.0,87.6587,87.6956,87.4839,87.668,197411.0
2021-01-15 09:30:00,92.34,92.52,92.25,92.45,342684.0,84.9896,85.1553,84.9068,85.0908,342684.0
2021-01-15 09:40:00,92.45,92.65,92.44,92.59,222021.0,85.0908,85.2749,85.0816,85.2197,222021.0
2021-01-15 09:50:00,92.59,92.6,92.43,92.48,122672.0,85.2197,85.2289,85.0724,85.1184,122672.0
2021-01-15 10:00:00,92.5,92.53,91.85,91.85,270306.0,85.1369,85.1645,84.5386,84.5386,270306.0
2021-01-15 10:10:00,91.84,92.08,91.83,91.99,269082.0,84.5294,84.7503,84.5202,84.6675,269082.0
2021-01-15 10:20:00,91.99,92.02,91.83,91.96,188882.0,84.6675,84.6951,84.5202,84.6398,188882.0
2021-01-15 10:30:00,91.96,92.21,91.9,92.21,132868.0,84.6398,84.8699,84.5846,84.8699,132868.0
2021-01-15 10:40:00,92.21,92.26,92.13,92.17,159643.0,84.8699,84.916,84.7963,84.8331,159643.0
2021-01-15 10:50:00,92.17,92.33,92.17,92.32,96541.0,84.8331,84.9804,84.8331,84.9712,96541.0
2021-01-15 11:00:00,92.33,92.35,92.17,92.29,97123.0,84.9804,84.9988,84.8331,84.9436,97123.0
2021-01-15 11:10:00,92.3,92.39,92.21,92.39,61791.0,84.9528,85.0356,84.8699,85.0356,61791.0
2021-01-15 11:20:00,92.39,92.56,92.35,92.55,73284.0,85.0356,85.1921,84.9988,85.1829,73284.0
2021-01-15 11:30:00,92.55,92.58,92.5,92.57,78216.0,85.1829,85.2105,85.1369,85.2013,78216.0
2021-01-15 11:40:00,92.57,92.63,92.49,92.51,35106.0,85.2013,85.2565,85.1277,85.1461,35106.0
2021-01-15 11:50:00,92.5,92.5,92.39,92.4,58788.0,85.1369,85.1369,85.0356,85.0448,58788.0
2021-01-15 12:00:00,92.4,92.49,92.35,92.42,44016.0,85.0448,85.1277,84.9988,85.0632,44016.0
2021-01-15 12:10:00,92.42,92.44,92.31,92.39,19000.0,85.0632,85.0816,84.962,85.0356,19000.0
2021-01-15 12:20:00,92.39,92.44,92.35,92.43,26992.0,85.0356,85.0816,84.9988,85.0724,26992.0
2021-01-15 12:30:00,92.42,92.46,92.31,92.32,46456.0,85.0632,85.1,84.962,84.9712,46456.0
2021-01-15 12:40:00,92.31,92.39,92.31,92.37,44198.0,84.962,85.0356,84.962,85.0172,44198.0
2021-01-15 12:50:00,92.37,92.47,92.34,92.47,29820.0,85.0172,85.1092,84.9896,85.1092,29820.0
2021-01-15 13:00:00,92.47,92.48,92.38,92.43,52607.0,85.1092,85.1184,85.0264,85.0724,52607.0
2021-01-15 13:10:00,92.42,92.55,92.42,92.55,33748.0,85.0632,85.1829,85.0632,85.1829,33748.0
2021-01-15 13:20:00,92.54,92.56,92.49,92.49,45878.0,85.1737,85.1921,85.1277,85.1277,45878.0
2021-01-15 13:30:00,92.5,92.56,92.49,92.56,32345.0,85.1369,85.1921,85.1277,85.1921,32345.0
2021-01-15 13:40:00,92.55,92.55,92.48,92.48,14780.0,85.1829,85.1829,85.1184,85.1184,14780.0
2021-01-15 13:50:00,92.47,92.51,92.43,92.49,10891.0,85.1092,85.1461,85.0724,85.1277,10891.0
2021-01-15 14:00:00,92.5,92.56,92.45,92.52,44390.0,85.1369,85.1921,85.0908,85.1553,44390.0
2021-01-15 14:10:00,92.51,92.54,92.47,92.48,19082.0,85.1461,85.1737,85.1092,85.1184,19082.0
2021-01-15 14:20:00,92.48,92.5,92.47,92.48,30508.0,85.1184,85.1369,85.1092,85.1184,30508.0
2021-01-15 14:30:00,92.48,92.56,92.47,92.55,29515.0,85.1184,85.1921,85.1092,85.1829,29515.0
2021-01-15 14:40:00,92.55,92.55,92.45,92.45,63272.0,85.1829,85.1829,85.0908,85.0908,63272.0
2021-01-15 14:50:00,92.45,92.46,92.36,92.37,19628.0,85.0908,85.1,85.008,85.0172,19628.0
2021-01-15 15:00:00,92.37,92.44,92.35,92.36,24763.0,85.0172,85.0816,84.9988,85.008,24763.0
2021-01-15 15:10:00,92.37,92.43,92.33,92.33,73627.0,85.0172,85.0724,84.9804,84.9804,73627.0
2021-01-15 15:20:00,92.32,92.34,92.28,92.28,34229.0,84.9712,84.9896,84.9344,84.9344,34229.0
2021-01-15 15:30:00,92.29,92.32,92.22,92.31,44496.0,84.9436,84.9712,84.8791,84.962,44496.0
2021-01-15 15:40:00,92.31,92.35,92.22,92.25,120707.0,84.962,84.9988,84.8791,84.9068,120707.0
2021-01-15 15:50:00,92.25,92.33,92.21,92.26,223023.0,84.9068,84.9804,84.8699,84.916,223023.0
2021-01-19 09:30:00,93.52,93.58,92.99,93.04,406347.0,86.0757,86.1309,85.5879,85.6339,406347.0
2021-01-19 09:40:00,93.05,93.1,92.8,92.81,175091.0,85.6431,85.6891,85.413,85.4222,175091.0
2021-01-19 09:50:00,92.81,92.85,92.7,92.85,118759.0,85.4222,85.459,85.3209,85.459,118759.0
2021-01-19 10:00:00,92.85,92.93,92.71,92.84,644206.0,85.459,85.5326,85.3301,85.4498,644206.0
2021-01-19 10:10:00,92.83,92.93,92.74,92.86,124539.0,85.4406,85.5326,85.3578,85.4682,124539.0
2021-01-19 10:20:00,92.85,92.93,92.79,92.88,162008.0,85.459,85.5326,85.4038,85.4866,162008.0
2021-01-19 10:30:00,92.88,93.02,92.87,92.99,144416.0,85.4866,85.6155,85.4774,85.5879,144416.0
2021-01-19 10:40:00,92.99,93.09,92.95,92.98,123289.0,85.5879,85.6799,85.551,85.5786,123289.0
2021-01-19 10:50:00,92.98,92.99,92.84,92.86,108874.0,85.5786,85.5879,85.4498,85.4682,108874.0
2021-01-19 11:00:00,92.87,92.98,92.87,92.96,116918.0,85.4774,85.5786,85.4774,85.5602,116918.0
2021-01-19 11:10:00,92.96,92.98,92.69,92.72,138653.0,85.5602,85.5786,85.3117,85.3393,138653.0
2021-01-19 11:20:00,92.72,92.75,92.58,92.66,150410.0,85.3393,85.367,85.2105,85.2841,150410.0
2021-01-19 11:30:00,92.66,92.67,92.54,92.63,67223.0,85.2841,85.2933,85.1737,85.2565,67223.0
2021-01-19 11:40:00,92.64,92.76,92.57,92.74,75053.0,85.2657,85.3762,85.2013,85.3578,75053.0
2021-01-19 11:50:00,92.75,92.8,92.65,92.65,78398.0,85.367,85.413,85.2749,85.2749,78398.0
2021-01-19 12:00:00,92.65,92.7,92.58,92.59,71748.0,85.2749,85.3209,85.2105,85.2197,71748.0
2021-01-19 12:10:00,92.59,92.6,92.53,92.53,98399.0,85.2197,85.2289,85.1645,85.1645,98399.0
2021-01-19 12:20:00,92.54,92.54,92.33,92.34,122714.0,85.1737,85.1737,84.9804,84.9896,122714.0
2021-01-19 12:30:00,92.34,92.54,92.33,92.47,42376.0,84.9896,85.1737,84.9804,85.1092,42376.0
2021-01-19 12:40:00,92.48,92.59,92.46,92.56,60113.0,85.1184,85.2197,85.1,85.1921,60113.0
2021-01-19 12:50:00,92.55,92.62,92.5,92.62,51748.0,85.1829,85.2473,85.1369,85.2473,51748.0
2021-01-19 13:00:00,92.62,92.68,92.61,92.63,69516.0,85.2473,85.3025,85.2381,85.2565,69516.0
2021-01-19 13:10:00,92.64,92.65,92.56,92.59,48523.0,85.2657,85.2749,85.1921,85.2197,48523.0
2021-01-19 13:20:00,92.58,92.59,92.5,92.52,80060.0,85.2105,85.2197,85.1369,85.1553,80060.0
2021-01-19 13:30:00,92.52,92.55,92.47,92.53,85524.0,85.1553,85.1829,85.1092,85.1645,85524.0
2021-01-19 13:40:00,92.53,92.53,92.48,92.51,44157.0,85.1645,85.1645,85.1184,85.1461,44157.0
2021-01-19 13:50:00,92.52,92.57,92.51,92.56,48541.0,85.1553,85.2013,85.1461,85.1921,48541.0
2021-01-19 14:00:00,92.57,92.61,92.53,92.61,41051.0,85.2013,85.2381,85.1645,85.2381,41051.0
2021-01-19 14:10:00,92.6,92.61,92.51,92.56,36009.0,85.2289,85.2381,85.1461,85.1921,36009.0
2021-01-19 14:20:00,92.56,92.61,92.52,92.53,65798.0,85.1921,85.2381,85.1553,85.1645,65798.0
2021-01-19 14:30:00,92.53,92.6,92.49,92.56,64243.0,85.1645,85.2289,85.1277,85.1921,64243.0
2021-01-19 14:40:00,92.57,92.61,92.54,92.59,69607.0,85.2013,85.2381,85.1737,85.2197,69607.0
2021-01-19 14:50:00,92.59,92.67,92.57,92.64,53612.0,85.2197,85.2933,85.2013,85.2657,53612.0
2021-01-19 15:00:00,92.64,92.64,92.51,92.58,57440.0,85.2657,85.2657,85.1461,85.2105,57440.0
2021-01-19 15:10:00,92.59,92.66,92.53,92.64,132225.0,85.2197,85.2841,85.1645,85.2657,132225.0
2021-01-19 15:20:00,92.64,92.65,92.53,92.55,133834.0,85.2657,85.2749,85.1645,85.1829,133834.0
2021-01-19 15:30:00,92.55,92.59,92.51,92.53,74775.0,85.1829,85.2197,85.1461,85.1645,74775.0
2021-01-19 15:40:00,92.52,92.61,92.5,92.54,99916.0,85.1553,85.2381,85.1369,85.1737,99916.0
2021-01-19 15:50:00,92.55,92.65,92.52,92.63,428311.0,85.1829,85.2749,85.1553,85.2565,428311.0
2021-01-20 09:30:00,93.33,93.45,93.19,93.27,303818.0,85.9008,86.0112,85.7719,85.8456,303818.0
2021-01-20 09:40:00,93.28,93.39,93.21,93.23,143499.0,85.8548,85.956,85.7903,85.8087,143499.0
2021-01-20 09:50:00,93.25,93.29,93.07,93.18,141840.0,85.8272,85.864,85.6615,85.7627,141840.0
2021-01-20 10:00:00,93.18,93.49,93.18,93.46,130662.0,85.7627,86.048,85.7627,86.0204,130662.0
2021-01-20 10:10:00,93.46,93.58,93.44,93.55,237233.0,86.0204,86.1309,86.002,86.1033,237233.0
2021-01-20 10:20:00,93.55,93.61,93.5,93.58,240705.0,86.1033,86.1585,86.0573,86.1309,240705.0
2021-01-20 10:30:00,93.58,93.64,93.53,93.54,131089.0,86.1309,86.1861,86.0849,86.0941,131089.0
2021-01-20 10:40:00,93.53,93.58,93.45,93.46,131407.0,86.0849,86.1309,86.0112,86.0204,131407.0
2021-01-20 10:50:00,93.45,93.46,93.28,93.38,133874.0,86.0112,86.0204,85.8548,85.9468,133874.0
2021-01-20 11:00:00,93.38,93.39,93.22,93.22,95901.0,85.9468,85.956,85.7995,85.7995,95901.0
2021-01-20 11:10:00,93.22,93.32,93.16,93.27,76539.0,85.7995,85.8916,85.7443,85.8456,76539.0
2021-01-20 11:20:00,93.27,93.28,93.19,93.24,155620.0,85.8456,85.8548,85.7719,85.818,155620.0
2021-01-20 11:30:00,93.24,93.3,93.18,93.29,98064.0,85.818,85.8732,85.7627,85.864,98064.0
2021-01-20 11:40:00,93.28,93.36,93.27,93.36,24468.0,85.8548,85.9284,85.8456,85.9284,24468.0
2021-01-20 11:50:00,93.36,93.46,93.32,93.43,26192.0,85.9284,86.0204,85.8916,85.9928,26192.0
2021-01-20 12:00:00,93.43,93.46,93.38,93.46,75656.0,85.9928,86.0204,85.9468,86.0204,75656.0
2021-01-20 12:10:00,93.46,93.49,93.46,93.47,22343.0,86.0204,86.048,86.0204,86.0296,22343.0
2021-01-20 12:20:00,93.47,93.48,93.41,93.42,12846.0,86.0296,86.0388,85.9744,85.9836,12846.0
2021-01-20 12:30:00,93.42,93.49,93.41,93.43,19099.0,85.9836,86.048,85.9744,85.9928,19099.0
2021-01-20 12:40:00,93.43,93.51,93.42,93.49,25458.0,85.9928,86.0665,85.9836,86.048,25458.0
2021-01-20 12:50:00,93.5,93.55,93.48,93.54,23438.0,86.0573,86.1033,86.0388,86.0941,23438.0
2021-01-20 13:00:00,93.56,93.57,93.48,93.52,12713.0,86.1125,86.1217,86.0388,86.0757,12713.0
2021-01-20 13:10:00,93.52,93.59,93.51,93.59,13603.0,86.0757,86.1401,86.0665,86.1401,13603.0
2021-01-20 13:20:00,93.58,93.63,93.55,93.57,17140.0,86.1309,86.1769,86.1033,86.1217,17140.0
2021-01-20 13:30:00,93.58,93.65,93.56,93.58,16804.0,86.1309,86.1953,86.1125,86.1309,16804.0
2021-01-20 13:40:00,93.57,93.66,93.57,93.64,28551.0,86.1217,86.2045,86.1217,86.1861,28551.0
2021-01-20 13:50:00,93.64,93.7,93.64,93.66,13878.0,86.1861,86.2413,86.1861,86.2045,13878.0
2021-01-20 14:00:00,93.66,93.7,93.63,93.69,16056.0,86.2045,86.2413,86.1769,86.2321,16056.0
2021-01-20 14:10:00,93.69,93.76,93.65,93.76,17180.0,86.2321,86.2966,86.1953,86.2966,17180.0
2021-01-20 14:20:00,93.75,93.78,93.71,93.73,13107.0,86.2874,86.315,86.2505,86.2689,13107.0
2021-01-20 14:30:00,93.74,93.75,93.7,93.73,64258.0,86.2781,86.2874,86.2413,86.2689,64258.0
2021-01-20 14:40:00,93.74,93.79,93.72,93.78,57897.0,86.2781,86.3242,86.2597,86.315,57897.0
2021-01-20 14:50:00,93.78,93.79,93.7,93.7,21241.0,86.315,86.3242,86.2413,86.2413,21241.0
2021-01-20 15:00:00,93.7,93.78,93.69,93.75,16555.0,86.2413,86.315,86.2321,86.2874,16555.0
2021-01-20 15:10:00,93.75,93.76,93.67,93.72,31532.0,86.2874,86.2966,86.2137,86.2597,31532.0
2021-01-20 15:20:00,93.72,93.74,93.69,93.72,44266.0,86.2597,86.2781,86.2321,86.2597,44266.0
2021-01-20 15:30:00,93.71,93.78,93.7,93.74,48480.0,86.2505,86.315,86.2413,86.2781,48480.0
2021-01-20 15:40:00,93.74,93.89,93.74,93.87,64809.0,86.2781,86.4162,86.2781,86.3978,64809.0
2021-01-20 15:50:00,93.86,93.93,93.78,93.83,240824.0,86.3886,86.453,86.315,86.361,240824.0
2021-01-21 09:30:00,95.29,95.3,94.92,95.08,189225.0,87.7048,87.714,87.3642,87.5115,189225.0
2021-01-21 09:40:00,95.08,95.2,95.03,95.15,155801.0,87.5115,87.6219,87.4655,87.5759,155801.0
2021-01-21 09:50:00,95.15,95.17,95.04,95.12,170932.0,87.5759,87.5943,87.4747,87.5483,170932.0
2021-01-21 10:00:00,95.12,95.14,95.0,95.04,184949.0,87.5483,87.5667,87.4379,87.4747,184949.0
2021-01-21 10:10:00,95.04,95.41,95.03,95.39,173283.0,87.4747,87.8152,87.4655,87.7968,173283.0
2021-01-21 10:20:00,95.39,95.48,95.3,95.48,131943.0,87.7968,87.8796,87.714,87.8796,131943.0
2021-01-21 10:30:00,95.48,95.5,95.33,95.44,115565.0,87.8796,87.8981,87.7416,87.8428,115565.0
2021-01-21 10:40:00,95.44,95.61,95.39,95.6,132772.0,87.8428,87.9993,87.7968,87.9901,132772.0
2021-01-21 10:50:00,95.59,95.67,95.57,95.58,54762.0,87.9809,88.0545,87.9625,87.9717,54762.0
2021-01-21 11:00:00,95.59,95.67,95.5,95.55,112927.0,87.9809,88.0545,87.8981,87.9441,112927.0
2021-01-21 11:10:00,95.54,95.57,95.42,95.54,136363.0,87.9349,87.9625,87.8244,87.9349,136363.0
2021-01-21 11:20:00,95.54,95.62,95.54,95.61,87872.0,87.9349,88.0085,87.9349,87.9993,87872.0
2021-01-21 11:30:00,95.61,95.61,95.43,95.49,189297.0,87.9993,87.9993,87.8336,87.8888,189297.0
2021-01-21 11:40:00,95.48,95.54,95.38,95.53,74814.0,87.8796,87.9349,87.7876,87.9257,74814.0
2021-01-21 11:50:00,95.52,95.53,95.45,95.5,47754.0,87.9165,87.9257,87.852,87.8981,47754.0
2021-01-21 12:00:00,95.5,95.55,95.44,95.45,141394.0,87.8981,87.9441,87.8428,87.852,141394.0
2021-01-21 12:10:00,95.45,95.48,95.32,95.32,67172.0,87.852,87.8796,87.7324,87.7324,67172.0
2021-01-21 12:20:00,95.33,95.38,95.3,95.35,40853.0,87.7416,87.7876,87.714,87.76,40853.0
2021-01-21 12:30:00,95.35,95.37,95.31,95.34,31000.0,87.76,87.7784,87.7232,87.7508,31000.0
2021-01-21 12:40:00,95.34,95.38,95.31,95.36,52799.0,87.7508,87.7876,87.7232,87.7692,52799.0
2021-01-21 12:50:00,95.36,95.42,95.33,95.4,57619.0,87.7692,87.8244,87.7416,87.806,57619.0
2021-01-21 13:00:00,95.41,95.47,95.4,95.47,30416.0,87.8152,87.8704,87.806,87.8704,30416.0
2021-01-21 13:10:00,95.47,95.53,95.43,95.52,54492.0,87.8704,87.9257,87.8336,87.9165,54492.0
2021-01-21 13:20:00,95.53,95.56,95.5,95.56,34226.0,87.9257,87.9533,87.8981,87.9533,34226.0
2021-01-21 13:30:00,95.57,95.59,95.54,95.57,16465.0,87.9625,87.9809,87.9349,87.9625,16465.0
2021-01-21 13:40:00,95.57,95.59,95.52,95.53,33274.0,87.9625,87.9809,87.9165,87.9257,33274.0
2021-01-21 13:50:00,95.53,95.65,95.52,95.65,30829.0,87.9257,88.0361,87.9165,88.0361,30829.0
2021-01-21 14:00:00,95.65,95.72,95.64,95.7,55612.0,88.0361,88.1005,88.0269,88.0821,55612.0
2021-01-21 14:10:00,95.69,95.74,95.67,95.68,52746.0,88.0729,88.1189,88.0545,88.0637,52746.0
2021-01-21 14:20:00,95.69,95.69,95.64,95.65,62365.0,88.0729,88.0729,88.0269,88.0361,62365.0
2021-01-21 14:30:00,95.65,95.66,95.62,95.63,62314.0,88.0361,88.0453,88.0085,88.0177,62314.0
2021-01-21 14:40:00,95.63,95.65,95.61,95.65,17330.0,88.0177,88.0361,87.9993,88.0361,17330.0
2021-01-21 14:50:00,95.64,95.73,95.62,95.72,110027.0,88.0269,88.1097,88.0085,88.1005,110027.0
2021-01-21 15:00:00,95.71,95.8,95.7,95.78,96885.0,88.0913,88.1742,88.0821,88.1558,96885.0
2021-01-21 15:10:00,95.78,95.84,95.75,95.84,185011.0,88.1558,88.211,88.1282,88.211,185011.0
2021-01-21 15:20:00,95.84,95.9,95.83,95.88,61863.0,88.211,88.2662,88.2018,88.2478,61863.0
2021-01-21 15:30:00,95.87,95.99,95.86,95.91,135299.0,88.2386,88.349,88.2294,88.2754,135299.0
2021-01-21 15:40:00,95.92,96.01,95.91,96.0,71021.0,88.2846,88.3675,88.2754,88.3582,71021.0
2021-01-21 15:50:00,96.0,96.01,95.89,95.9,268907.0,88.3582,88.3675,88.257,88.2662,268907.0
2021-01-22 09:30:00,93.49,93.7,93.45,93.62,234006.0,86.048,86.2413,86.0112,86.1677,234006.0
2021-01-22 09:40:00,93.61,93.74,93.53,93.69,125735.0,86.1585,86.2781,86.0849,86.2321,125735.0
2021-01-22 09:50:00,93.69,93.89,93.67,93.88,122558.0,86.2321,86.4162,86.2137,86.407,122558.0
2021-01-22 10:00:00,93.88,93.96,93.82,93.92,109288.0,86.407,86.4806,86.3518,86.4438,109288.0
2021-01-22 10:10:00,93.91,93.91,93.72,93.72,84268.0,86.4346,86.4346,86.2597,86.2597,84268.0
2021-01-22 10:20:00,93.72,93.77,93.54,93.66,145369.0,86.2597,86.3058,86.0941,86.2045,145369.0
2021-01-22 10:30:00,93.65,93.76,93.57,93.63,74016.0,86.1953,86.2966,86.1217,86.1769,74016.0
2021-01-22 10:40:00,93.63,93.7,93.55,93.62,75956.0,86.1769,86.2413,86.1033,86.1677,75956.0
2021-01-22 10:50:00,93.62,93.7,93.54,93.67,36511.0,86.1677,86.2413,86.0941,86.2137,36511.0
2021-01-22 11:00:00,93.68,93.81,93.6,93.81,111481.0,86.2229,86.3426,86.1493,86.3426,111481.0
2021-01-22 11:10:00,93.8,93.81,93.63,93.67,41679.0,86.3334,86.3426,86.1769,86.2137,41679.0
2021-01-22 11:20:00,93.66,93.7,93.58,93.62,56267.0,86.2045,86.2413,86.1309,86.1677,56267.0
2021-01-22 11:30:00,93.63,93.73,93.61,93.67,29552.0,86.1769,86.2689,86.1585,86.2137,29552.0
2021-01-22 11:40:00,93.67,93.73,93.6,93.73,34453.0,86.2137,86.2689,86.1493,86.2689,34453.0
2021-01-22 11:50:00,93.72,93.81,93.68,93.71,34911.0,86.2597,86.3426,86.2229,86.2505,34911.0
2021-01-22 12:00:00,93.72,93.78,93.6,93.61,39511.0,86.2597,86.315,86.1493,86.1585,39511.0
2021-01-22 12:10:00,93.62,93.66,93.59,93.61,22905.0,86.1677,86.2045,86.1401,86.1585,22905.0
2021-01-22 12:20:00,93.61,93.76,93.6,93.7,66193.0,86.1585,86.2966,86.1493,86.2413,66193.0
2021-01-22 12:30:00,93.7,93.73,93.62,93.62,34220.0,86.2413,86.2689,86.1677,86.1677,34220.0
2021-01-22 12:40:00,93.63,93.7,93.6,93.67,33728.0,86.1769,86.2413,86.1493,86.2137,33728.0
2021-01-22 12:50:00,93.66,93.66,93.6,93.61,15123.0,86.2045,86.2045,86.1493,86.1585,15123.0
2021-01-22 13:00:00,93.62,93.65,93.57,93.59,21655.0,86.1677,86.1953,86.1217,86.1401,21655.0
2021-01-22 13:10:00,93.58,93.7,93.56,93.63,20466.0,86.1309,86.2413,86.1125,86.1769,20466.0
2021-01-22 13:20:00,93.63,93.78,93.62,93.72,26760.0,86.1769,86.315,86.1677,86.2597,26760.0
2021-01-22 13:30:00,93.71,93.79,93.68,93.79,19522.0,86.2505,86.3242,86.2229,86.3242,19522.0
2021-01-22 13:40:00,93.79,93.84,93.77,93.77,20490.0,86.3242,86.3702,86.3058,86.3058,20490.0
2021-01-22 13:50:00,93.78,93.81,93.76,93.77,23863.0,86.315,86.3426,86.2966,86.3058,23863.0
2021-01-22 14:00:00,93.77,93.83,93.76,93.78,22214.0,86.3058,86.361,86.2966,86.315,22214.0
2021-01-22 14:10:00,93.78,93.98,93.76,93.95,66155.0,86.315,86.499,86.2966,86.4714,66155.0
2021-01-22 14:20:00,93.95,94.02,93.81,93.82,63242.0,86.4714,86.5359,86.3426,86.3518,63242.0
2021-01-22 14:30:00,93.82,93.93,93.8,93.91,31193.0,86.3518,86.453,86.3334,86.4346,31193.0
2021-01-22 14:40:00,93.91,93.91,93.8,93.81,27115.0,86.4346,86.4346,86.3334,86.3426,27115.0
2021-01-22 14:50:00,93.81,93.94,93.79,93.84,320143.0,86.3426,86.4622,86.3242,86.3702,320143.0
2021-01-22 15:00:00,93.85,93.92,93.82,93.86,50632.0,86.3794,86.4438,86.3518,86.3886,50632.0
2021-01-22 15:10:00,93.86,93.91,93.77,93.82,34565.0,86.3886,86.4346,86.3058,86.3518,34565.0
2021-01-22 15:20:00,93.81,93.96,93.78,93.92,59036.0,86.3426,86.4806,86.315,86.4438,59036.0
2021-01-22 15:30:00,93.92,94.01,93.9,93.98,67596.0,86.4438,86.5267,86.4254,86.499,67596.0
2021-01-22 15:40:00,93.97,93.98,93.88,93.97,121841.0,86.4898,86.499,86.407,86.4898,121841.0
2021-01-22 15:50:00,93.96,93.99,93.81,93.81,284177.0,86.4806,86.5082,86.3426,86.3426,284177.0
2021-01-25 09:30:00,95.58,95.78,95.47,95.52,225726.0,87.9717,88.1558,87.8704,87.9165,225726.0
2021-01-25 09:40:00,95.52,95.59,95.3,95.33,125555.0,87.9165,87.9809,87.714,87.7416,125555.0
2021-01-25 09:50:00,95.32,95.36,95.15,95.2,96991.0,87.7324,87.7692,87.5759,87.6219,96991.0
2021-01-25 10:00:00,95.19,95.41,95.19,95.31,37820.0,87.6127,87.8152,87.6127,87.7232,37820.0
2021-01-25 10:10:00,95.31,95.32,95.21,95.29,85005.0,87.7232,87.7324,87.6311,87.7048,85005.0
2021-01-25 10:20:00,95.3,95.53,95.25,95.49,94448.0,87.714,87.9257,87.668,87.8888,94448.0
2021-01-25 10:30:00,95.5,95.65,95.47,95.61,121319.0,87.8981,88.0361,87.8704,87.9993,121319.0
2021-01-25 10:40:00,95.61,95.81,95.59,95.78,187154.0,87.9993,88.1834,87.9809,88.1558,187154.0
2021-01-25 10:50:00,95.77,95.82,95.4,95.41,287710.0,88.1466,88.1926,87.806,87.8152,287710.0
2021-01-25 11:00:00,95.4,95.48,94.8,94.9,262056.0,87.806,87.8796,87.2538,87.3458,262056.0
2021-01-25 11:10:00,94.87,95.25,94.83,95.18,224810.0,87.3182,87.668,87.2814,87.6035,224810.0
2021-01-25 11:20:00,95.18,95.25,95.05,95.11,108069.0,87.6035,87.668,87.4839,87.5391,108069.0
2021-01-25 11:30:00,95.11,95.12,94.9,94.96,240211.0,87.5391,87.5483,87.3458,87.401,240211.0
2021-01-25 11:40:00,94.97,95.01,94.86,94.93,155758.0,87.4102,87.4471,87.309,87.3734,155758.0
2021-01-25 11:50:00,94.94,95.07,94.93,95.06,81742.0,87.3826,87.5023,87.3734,87.4931,81742.0
2021-01-25 12:00:00,95.06,95.08,94.98,95.01,84461.0,87.4931,87.5115,87.4194,87.4471,84461.0
2021-01-25 12:10:00,95.02,95.04,94.77,94.83,39564.0,87.4563,87.4747,87.2262,87.2814,39564.0
2021-01-25 12:20:00,94.83,95.0,94.79,94.8,47930.0,87.2814,87.4379,87.2446,87.2538,47930.0
2021-01-25 12:30:00,94.79,94.99,94.72,94.92,35226.0,87.2446,87.4286,87.1801,87.3642,35226.0
2021-01-25 12:40:00,94.92,95.03,94.92,94.99,43319.0,87.3642,87.4655,87.3642,87.4286,43319.0
2021-01-25 12:50:00,95.0,95.06,94.92,95.04,39145.0,87.4379,87.4931,87.3642,87.4747,39145.0
2021-01-25 13:00:00,95.03,95.15,95.03,95.14,117583.0,87.4655,87.5759,87.4655,87.5667,117583.0
2021-01-25 13:10:00,95.14,95.23,95.14,95.2,40012.0,87.5667,87.6495,87.5667,87.6219,40012.0
2021-01-25 13:20:00,95.21,95.24,95.17,95.23,20271.0,87.6311,87.6587,87.5943,87.6495,20271.0
2021-01-25 13:30:00,95.23,95.35,95.22,95.35,41061.0,87.6495,87.76,87.6403,87.76,41061.0
2021-01-25 13:40:00,95.35,95.35,95.29,95.32,13887.0,87.76,87.76,87.7048,87.7324,13887.0
2021-01-25 13:50:00,95.33,95.33,95.22,95.3,19351.0,87.7416,87.7416,87.6403,87.714,19351.0
2021-01-25 14:00:00,95.3,95.33,95.23,95.29,23982.0,87.714,87.7416,87.6495,87.7048,23982.0
2021-01-25 14:10:00,95.26,95.28,95.18,95.23,19762.0,87.6772,87.6956,87.6035,87.6495,19762.0
2021-01-25 14:20:00,95.24,95.28,95.21,95.28,10753.0,87.6587,87.6956,87.6311,87.6956,10753.0
2021-01-25 14:30:00,95.3,95.32,95.26,95.29,35716.0,87.714,87.7324,87.6772,87.7048,35716.0
2021-01-25 14:40:00,95.29,95.32,95.27,95.3,21289.0,87.7048,87.7324,87.6864,87.714,21289.0
2021-01-25 14:50:00,95.3,95.34,95.28,95.31,18334.0,87.714,87.7508,87.6956,87.7232,18334.0
2021-01-25 15:00:00,95.31,95.43,95.3,95.41,34591.0,87.7232,87.8336,87.714,87.8152,34591.0
2021-01-25 15:10:00,95.4,95.4,95.21,95.38,26566.0,87.806,87.806,87.6311,87.7876,26566.0
2021-01-25 15:20:00,95.38,95.38,95.32,95.33,43575.0,87.7876,87.7876,87.7324,87.7416,43575.0
2021-01-25 15:30:00,95.33,95.46,95.32,95.44,60139.0,87.7416,87.8612,87.7324,87.8428,60139.0
2021-01-25 15:40:00,95.44,95.58,95.43,95.55,96746.0,87.8428,87.9717,87.8336,87.9441,96746.0
2021-01-25 15:50:00,95.55,95.77,95.54,95.75,263544.0,87.9441,88.1466,87.9349,88.1282,263544.0
2021-01-26 09:30:00,94.32,94.55,94.09,94.19,294484.0,86.812,87.0237,86.6003,86.6923,294484.0
2021-01-26 09:40:00,94.19,94.22,94.04,94.04,174709.0,86.6923,86.7199,86.5543,86.5543,174709.0
2021-01-26 09:50:00,94.03,94.12,93.98,94.08,93155.0,86.5451,86.6279,86.499,86.5911,93155.0
2021-01-26 10:00:00,94.08,94.31,94.07,94.3,129047.0,86.5911,86.8028,86.5819,86.7936,129047.0
2021-01-26 10:10:00,94.28,94.3,94.04,94.1,92450.0,86.7752,86.7936,86.5543,86.6095,92450.0
2021-01-26 10:20:00,94.09,94.28,94.05,94.26,45021.0,86.6003,86.7752,86.5635,86.7568,45021.0
2021-01-26 10:30:00,94.27,94.35,94.25,94.3,74551.0,86.766,86.8396,86.7476,86.7936,74551.0
2021-01-26 10:40:00,94.31,94.38,94.26,94.28,53465.0,86.8028,86.8672,86.7568,86.7752,53465.0
2021-01-26 10:50:00,94.28,94.28,94.09,94.11,89285.0,86.7752,86.7752,86.6003,86.6187,89285.0
2021-01-26 11:00:00,94.12,94.16,93.96,93.97,133644.0,86.6279,86.6647,86.4806,86.4898,133644.0
2021-01-26 11:10:00,93.96,94.05,93.95,94.01,44103.0,86.4806,86.5635,86.4714,86.5267,44103.0
2021-01-26 11:20:00,94.01,94.04,93.94,94.03,53667.0,86.5267,86.5543,86.4622,86.5451,53667.0
2021-01-26 11:30:00,94.02,94.09,93.88,93.93,42835.0,86.5359,86.6003,86.407,86.453,42835.0
2021-01-26 11:40:00,93.92,93.92,93.78,93.79,71800.0,86.4438,86.4438,86.315,86.3242,71800.0
2021-01-26 11:50:00,93.79,93.91,93.78,93.89,113034.0,86.3242,86.4346,86.315,86.4162,113034.0
2021-01-26 12:00:00,93.88,94.0,93.88,93.97,30485.0,86.407,86.5175,86.407,86.4898,30485.0
2021-01-26 12:10:00,93.98,94.04,93.97,94.02,42150.0,86.499,86.5543,86.4898,86.5359,42150.0
2021-01-26 12:20:00,94.01,94.11,94.0,94.11,39246.0,86.5267,86.6187,86.5175,86.6187,39246.0
2021-01-26 12:30:00,94.12,94.16,94.09,94.11,31884.0,86.6279,86.6647,86.6003,86.6187,31884.0
2021-01-26 12:40:00,94.11,94.15,94.08,94.13,20667.0,86.6187,86.6555,86.5911,86.6371,20667.0
2021-01-26 12:50:00,94.13,94.2,94.12,94.15,18797.0,86.6371,86.7015,86.6279,86.6555,18797.0
2021-01-26 13:00:00,94.15,94.18,94.13,94.18,23480.0,86.6555,86.6831,86.6371,86.6831,23480.0
2021-01-26 13:10:00,94.19,94.22,94.14,94.16,45895.0,86.6923,86.7199,86.6463,86.6647,45895.0
2021-01-26 13:20:00,94.16,94.2,94.15,94.17,18907.0,86.6647,86.7015,86.6555,86.6739,18907.0
2021-01-26 13:30:00,94.17,94.19,94.13,94.14,14717.0,86.6739,86.6923,86.6371,86.6463,14717.0
2021-01-26 13:40:00,94.13,94.19,94.13,94.15,13632.0,86.6371,86.6923,86.6371,86.6555,13632.0
2021-01-26 13:50:00,94.15,94.18,94.13,94.16,11033.0,86.6555,86.6831,86.6371,86.6647,11033.0
2021-01-26 14:00:00,94.15,94.19,94.13,94.18,77198.0,86.6555,86.6923,86.6371,86.6831,77198.0
2021-01-26 14:10:00,94.19,94.19,94.13,94.14,11261.0,86.6923,86.6923,86.6371,86.6463,11261.0
2021-01-26 14:20:00,94.15,94.25,94.1,94.16,139301.0,86.6555,86.7476,86.6095,86.6647,139301.0
2021-01-26 14:30:00,94.15,94.17,94.08,94.16,36882.0,86.6555,86.6739,86.5911,86.6647,36882.0
2021-01-26 14:40:00,94.17,94.17,94.13,94.15,23404.0,86.6739,86.6739,86.6371,86.6555,23404.0
2021-01-26 14:50:00,94.16,94.21,94.11,94.2,11864.0,86.6647,86.7107,86.6187,86.7015,11864.0
2021-01-26 15:00:00,94.19,94.21,94.15,94.2,19615.0,86.6923,86.7107,86.6555,86.7015,19615.0
2021-01-26 15:10:00,94.2,94.28,94.16,94.2,27918.0,86.7015,86.7752,86.6647,86.7015,27918.0
2021-01-26 15:20:00,94.2,94.26,94.16,94.26,10086.0,86.7015,86.7568,86.6647,86.7568,10086.0
2021-01-26 15:30:00,94.27,94.29,94.17,94.18,35758.0,86.766,86.7844,86.6739,86.6831,35758.0
2021-01-26 15:40:00,94.19,94.34,94.16,94.3,74899.0,86.6923,86.8304,86.6647,86.7936,74899.0
2021-01-26 15:50:00,94.31,94.33,94.24,94.3,112438.0,86.8028,86.8212,86.7383,86.7936,112438.0
2021-01-27 09:30:00,91.98,92.07,91.52,91.56,543083.0,84.6582,84.7411,84.2349,84.2717,543083.0
2021-01-27 09:40:00,91.54,91.54,91.16,91.3,291307.0,84.2533,84.2533,83.9035,84.0324,291307.0
2021-01-27 09:50:00,91.31,91.58,91.15,91.45,291209.0,84.0416,84.2901,83.8943,84.1704,291209.0
2021-01-27 10:00:00,91.45,91.67,91.42,91.64,196868.0,84.1704,84.3729,84.1428,84.3453,196868.0
2021-01-27 10:10:00,91.65,91.72,91.53,91.7,183706.0,84.3545,84.4189,84.2441,84.4005,183706.0
2021-01-27 10:20:00,91.7,91.94,91.7,91.83,172717.0,84.4005,84.6214,84.4005,84.5202,172717.0
2021-01-27 10:30:00,91.82,91.92,91.67,91.72,120771.0,84.511,84.603,84.3729,84.4189,120771.0
2021-01-27 10:40:00,91.72,91.9,91.7,91.9,63298.0,84.4189,84.5846,84.4005,84.5846,63298.0
2021-01-27 10:50:00,91.9,91.95,91.82,91.9,33247.0,84.5846,84.6306,84.511,84.5846,33247.0
2021-01-27 11:00:00,91.9,91.9,91.76,91.77,36926.0,84.5846,84.5846,84.4558,84.465,36926.0
2021-01-27 11:10:00,91.78,91.83,91.62,91.62,37615.0,84.4742,84.5202,84.3269,84.3269,37615.0
2021-01-27 11:20:00,91.62,91.71,91.61,91.68,37683.0,84.3269,84.4097,84.3177,84.3821,37683.0
2021-01-27 11:30:00,91.69,91.71,91.53,91.6,95658.0,84.3913,84.4097,84.2441,84.3085,95658.0
2021-01-27 11:40:00,91.6,91.68,91.55,91.59,65326.0,84.3085,84.3821,84.2625,84.2993,65326.0
2021-01-27 11:50:00,91.57,91.6,91.41,91.5,65812.0,84.2809,84.3085,84.1336,84.2165,65812.0
2021-01-27 12:00:00,91.51,91.58,91.41,91.57,82296.0,84.2257,84.2901,84.1336,84.2809,82296.0
2021-01-27 12:10:00,91.57,91.79,91.57,91.74,82026.0,84.2809,84.4834,84.2809,84.4374,82026.0
2021-01-27 12:20:00,91.71,91.79,91.68,91.75,22876.0,84.4097,84.4834,84.3821,84.4466,22876.0
2021-01-27 12:30:00,91.73,91.77,91.58,91.75,43524.0,84.4281,84.465,84.2901,84.4466,43524.0
2021-01-27 12:40:00,91.76,91.91,91.75,91.9,86360.0,84.4558,84.5938,84.4466,84.5846,86360.0
2021-01-27 12:50:00,91.89,91.95,91.87,91.94,39461.0,84.5754,84.6306,84.557,84.6214,39461.0
2021-01-27 13:00:00,91.94,91.98,91.88,91.91,35396.0,84.6214,84.6582,84.5662,84.5938,35396.0
2021-01-27 13:10:00,91.92,91.93,91.82,91.91,40577.0,84.603,84.6122,84.511,84.5938,40577.0
2021-01-27 13:20:00,91.91,91.98,91.87,91.93,28702.0,84.5938,84.6582,84.557,84.6122,28702.0
2021-01-27 13:30:00,91.92,91.96,91.85,91.86,39598.0,84.603,84.6398,84.5386,84.5478,39598.0
2021-01-27 13:40:00,91.85,91.85,91.73,91.77,21569.0,84.5386,84.5386,84.4281,84.465,21569.0
2021-01-27 13:50:00,91.75,91.86,91.73,91.8,49471.0,84.4466,84.5478,84.4281,84.4926,49471.0
2021-01-27 14:00:00,91.8,92.05,91.77,91.86,33665.0,84.4926,84.7227,84.465,84.5478,33665.0
2021-01-27 14:10:00,91.87,91.94,91.64,91.65,35602.0,84.557,84.6214,84.3453,84.3545,35602.0
2021-01-27 14:20:00,91.66,91.73,91.56,91.56,54397.0,84.3637,84.4281,84.2717,84.2717,54397.0
2021-01-27 14:30:00,91.56,91.6,91.34,91.41,63465.0,84.2717,84.3085,84.0692,84.1336,63465.0
2021-01-27 14:40:00,91.39,91.63,91.39,91.51,75448.0,84.1152,84.3361,84.1152,84.2257,75448.0
2021-01-27 14:50:00,91.5,91.56,91.29,91.34,85515.0,84.2165,84.2717,84.0232,84.0692,85515.0
2021-01-27 15:00:00,91.34,91.54,91.27,91.37,92118.0,84.0692,84.2533,84.0048,84.0968,92118.0
2021-01-27 15:10:00,91.37,91.5,91.34,91.39,100346.0,84.0968,84.2165,84.0692,84.1152,100346.0
2021-01-27 15:20:00,91.38,91.42,91.18,91.24,110536.0,84.106,84.1428,83.9219,83.9772,110536.0
2021-01-27 15:30:00,91.23,91.29,91.01,91.11,149968.0,83.9679,84.0232,83.7655,83.8575,149968.0
2021-01-27 15:40:00,91.1,91.14,90.97,91.02,199696.0,83.8483,83.8851,83.7286,83.7747,199696.0
2021-01-27 15:50:00,91.01,91.09,90.86,91.02,371957.0,83.7655,83.8391,83.6274,83.7747,371957.0
2021-01-28 09:30:00,91.19,91.38,91.02,91.15,322066.0,83.9311,84.106,83.7747,83.8943,322066.0
2021-01-28 09:40:00,91.15,91.65,91.06,91.38,211527.0,83.8943,84.3545,83.8115,84.106,211527.0
2021-01-28 09:50:00,91.39,91.49,91.23,91.35,233904.0,84.1152,84.2073,83.9679,84.0784,233904.0
2021-01-28 10:00:00,91.38,91.51,91.32,91.43,187736.0,84.106,84.2257,84.0508,84.152,187736.0
2021-01-28 10:10:00,91.44,91.77,91.38,91.77,147370.0,84.1612,84.465,84.106,84.465,147370.0
2021-01-28 10:20:00,91.76,91.88,91.67,91.68,240777.0,84.4558,84.5662,84.3729,84.3821,240777.0
2021-01-28 10:30:00,91.68,91.84,91.66,91.79,64063.0,84.3821,84.5294,84.3637,84.4834,64063.0
2021-01-28 10:40:00,91.77,91.92,91.63,91.87,96645.0,84.465,84.603,84.3361,84.557,96645.0
2021-01-28 10:50:00,91.86,91.88,91.63,91.66,93698.0,84.5478,84.5662,84.3361,84.3637,93698.0
2021-01-28 11:00:00,91.7,91.92,91.64,91.91,63988.0,84.4005,84.603,84.3453,84.5938,63988.0
2021-01-28 11:10:00,91.9,92.03,91.89,91.92,79085.0,84.5846,84.7043,84.5754,84.603,79085.0
2021-01-28 11:20:00,91.93,92.07,91.89,92.03,76656.0,84.6122,84.7411,84.5754,84.7043,76656.0
2021-01-28 11:30:00,92.05,92.25,92.0,92.17,212328.0,84.7227,84.9068,84.6767,84.8331,212328.0
2021-01-28 11:40:00,92.2,92.26,92.13,92.22,125899.0,84.8607,84.916,84.7963,84.8791,125899.0
2021-01-28 11:50:00,92.23,92.3,92.19,92.27,65131.0,84.8883,84.9528,84.8515,84.9252,65131.0
2021-01-28 12:00:00,92.27,92.45,92.25,92.44,133735.0,84.9252,85.0908,84.9068,85.0816,133735.0
2021-01-28 12:10:00,92.45,92.51,92.33,92.51,51547.0,85.0908,85.1461,84.9804,85.1461,51547.0
2021-01-28 12:20:00,92.52,92.57,92.45,92.5,63094.0,85.1553,85.2013,85.0908,85.1369,63094.0
2021-01-28 12:30:00,92.5,92.57,92.44,92.45,67617.0,85.1369,85.2013,85.0816,85.0908,67617.0
2021-01-28 12:40:00,92.44,92.58,92.42,92.56,54503.0,85.0816,85.2105,85.0632,85.1921,54503.0
2021-01-28 12:50:00,92.56,92.56,92.42,92.48,36136.0,85.1921,85.1921,85.0632,85.1184,36136.0
2021-01-28 13:00:00,92.51,92.57,92.39,92.43,26941.0,85.1461,85.2013,85.0356,85.0724,26941.0
2021-01-28 13:10:00,92.43,92.48,92.3,92.47,72778.0,85.0724,85.1184,84.9528,85.1092,72778.0
2021-01-28 13:20:00,92.47,92.64,92.46,92.6,64866.0,85.1092,85.2657,85.1,85.2289,64866.0
2021-01-28 13:30:00,92.58,92.74,92.58,92.72,45623.0,85.2105,85.3578,85.2105,85.3393,45623.0
2021-01-28 13:40:00,92.72,92.74,92.7,92.73,42799.0,85.3393,85.3578,85.3209,85.3485,42799.0
2021-01-28 13:50:00,92.73,92.82,92.67,92.82,48471.0,85.3485,85.4314,85.2933,85.4314,48471.0
2021-01-28 14:00:00,92.83,92.84,92.74,92.74,32067.0,85.4406,85.4498,85.3578,85.3578,32067.0
2021-01-28 14:10:00,92.75,92.75,92.57,92.65,29898.0,85.367,85.367,85.2013,85.2749,29898.0
2021-01-28 14:20:00,92.63,92.66,92.53,92.66,23606.0,85.2565,85.2841,85.1645,85.2841,23606.0
2021-01-28 14:30:00,92.66,92.67,92.49,92.66,54749.0,85.2841,85.2933,85.1277,85.2841,54749.0
2021-01-28 14:40:00,92.66,92.69,92.55,92.63,45083.0,85.2841,85.3117,85.1829,85.2565,45083.0
2021-01-28 14:50:00,92.65,92.71,92.54,92.59,251818.0,85.2749,85.3301,85.1737,85.2197,251818.0
2021-01-28 15:00:00,92.59,92.59,92.46,92.49,93259.0,85.2197,85.2197,85.1,85.1277,93259.0
2021-01-28 15:10:00,92.5,92.55,92.37,92.39,35601.0,85.1369,85.1829,85.0172,85.0356,35601.0
2021-01-28 15:20:00,92.39,92.47,92.34,92.38,73225.0,85.0356,85.1092,84.9896,85.0264,73225.0
2021-01-28 15:30:00,92.37,92.43,92.3,92.31,66561.0,85.0172,85.0724,84.9528,84.962,66561.0
2021-01-28 15:40:00,92.31,92.33,92.2,92.25,107943.0,84.962,84.9804,84.8607,84.9068,107943.0
2021-01-28 15:50:00,92.25,92.27,92.07,92.13,237597.0,84.9068,84.9252,84.7411,84.7963,237597.0
2021-01-29 09:30:00,89.0,89.05,88.68,88.8,374490.0,81.9155,81.9615,81.6209,81.7314,374490.0
2021-01-29 09:40:00,88.8,88.93,88.64,88.87,238676.0,81.7314,81.851,81.5841,81.7958,238676.0
2021-01-29 09:50:00,88.87,89.09,88.78,88.98,491672.0,81.7958,81.9983,81.713,81.8971,491672.0
2021-01-29 10:00:00,88.99,89.07,88.92,89.05,143832.0,81.9063,81.9799,81.8418,81.9615,143832.0
2021-01-29 10:10:00,89.06,89.16,89.04,89.12,274203.0,81.9707,82.0627,81.9523,82.0259,274203.0
2021-01-29 10:20:00,89.11,89.31,89.1,89.23,198671.0,82.0167,82.2008,82.0075,82.1272,198671.0
2021-01-29 10:30:00,89.23,89.34,89.17,89.18,97831.0,82.1272,82.2284,82.0719,82.0811,97831.0
2021-01-29 10:40:00,89.18,89.23,89.05,89.16,168521.0,82.0811,82.1272,81.9615,82.0627,168521.0
2021-01-29 10:50:00,89.16,89.34,89.14,89.33,142970.0,82.0627,82.2284,82.0443,82.2192,142970.0
2021-01-29 11:00:00,89.34,89.41,89.23,89.32,152277.0,82.2284,82.2928,82.1272,82.21,152277.0
2021-01-29 11:10:00,89.31,89.32,89.09,89.17,111440.0,82.2008,82.21,81.9983,82.0719,111440.0
2021-01-29 11:20:00,89.17,89.19,88.95,88.97,90868.0,82.0719,82.0903,81.8694,81.8878,90868.0
2021-01-29 11:30:00,88.95,89.02,88.74,88.83,93823.0,81.8694,81.9339,81.6762,81.759,93823.0
2021-01-29 11:40:00,88.83,88.93,88.81,88.91,55669.0,81.759,81.851,81.7406,81.8326,55669.0
2021-01-29 11:50:00,88.91,89.02,88.85,89.01,43405.0,81.8326,81.9339,81.7774,81.9247,43405.0
2021-01-29 12:00:00,89.0,89.05,88.87,88.89,106930.0,81.9155,81.9615,81.7958,81.8142,106930.0
2021-01-29 12:10:00,88.9,88.96,88.58,88.58,65178.0,81.8234,81.8786,81.5289,81.5289,65178.0
2021-01-29 12:20:00,88.58,88.6,88.47,88.55,57843.0,81.5289,81.5473,81.4276,81.5013,57843.0
2021-01-29 12:30:00,88.54,88.62,88.3,88.33,54669.0,81.4921,81.5657,81.2712,81.2988,54669.0
2021-01-29 12:40:00,88.34,88.48,88.16,88.22,90831.0,81.308,81.4369,81.1423,81.1976,90831.0
2021-01-29 12:50:00,88.23,88.51,88.23,88.31,64919.0,81.2068,81.4645,81.2068,81.2804,64919.0
2021-01-29 13:00:00,88.31,88.49,88.21,88.25,144263.0,81.2804,81.4461,81.1883,81.2252,144263.0
2021-01-29 13:10:00,88.25,88.27,87.97,88.03,119199.0,81.2252,81.2436,80.9675,81.0227,119199.0
2021-01-29 13:20:00,88.04,88.45,88.04,88.44,71359.0,81.0319,81.4092,81.0319,81.4,71359.0
2021-01-29 13:30:00,88.44,88.48,88.39,88.44,52077.0,81.4,81.4369,81.354,81.4,52077.0
2021-01-29 13:40:00,88.43,88.51,88.31,88.32,35274.0,81.3908,81.4645,81.2804,81.2896,35274.0
2021-01-29 13:50:00,88.33,88.41,88.3,88.37,43070.0,81.2988,81.3724,81.2712,81.3356,43070.0
2021-01-29 14:00:00,88.37,88.74,88.36,88.73,132231.0,81.3356,81.6762,81.3264,81.667,132231.0
2021-01-29 14:10:00,88.74,88.75,88.63,88.67,30225.0,81.6762,81.6854,81.5749,81.6117,30225.0
2021-01-29 14:20:00,88.69,88.69,88.5,88.55,45933.0,81.6301,81.6301,81.4553,81.5013,45933.0
2021-01-29 14:30:00,88.54,88.54,88.42,88.47,30593.0,81.4921,81.4921,81.3816,81.4276,30593.0
2021-01-29 14:40:00,88.47,88.53,88.37,88.39,47130.0,81.4276,81.4829,81.3356,81.354,47130.0
2021-01-29 14:50:00,88.4,88.52,88.4,88.42,47593.0,81.3632,81.4737,81.3632,81.3816,47593.0
2021-01-29 15:00:00,88.43,88.66,88.43,88.57,72180.0,81.3908,81.6025,81.3908,81.5197,72180.0
2021-01-29 15:10:00,88.58,88.61,88.51,88.56,62325.0,81.5289,81.5565,81.4645,81.5105,62325.0
2021-01-29 15:20:00,88.57,88.67,88.35,88.36,121363.0,81.5197,81.6117,81.3172,81.3264,121363.0
2021-01-29 15:30:00,88.36,88.39,88.11,88.11,111893.0,81.3264,81.354,81.0963,81.0963,111893.0
2021-01-29 15:40:00,88.11,88.21,88.01,88.14,154519.0,81.0963,81.1883,81.0043,81.1239,154519.0
2021-01-29 15:50:00,88.14,88.51,88.07,88.08,397173.0,81.1239,81.4645,81.0595,81.0687,397173.0
2021-02-01 09:30:00,90.58,90.74,90.54,90.6,358386.0,83.3697,83.517,83.3329,83.3881,358386.0
2021-02-01 09:40:00,90.62,90.65,90.36,90.38,120518.0,83.4065,83.4341,83.1672,83.1856,120518.0
2021-02-01 09:50:00,90.37,90.6,90.33,90.56,139592.0,83.1764,83.3881,83.1396,83.3513,139592.0
2021-02-01 10:00:00,90.56,90.68,90.43,90.51,103083.0,83.3513,83.4617,83.2316,83.3053,103083.0
2021-02-01 10:10:00,90.51,90.77,90.51,90.77,128395.0,83.3053,83.5446,83.3053,83.5446,128395.0
2021-02-01 10:20:00,90.76,90.85,90.74,90.76,56498.0,83.5354,83.6182,83.517,83.5354,56498.0
2021-02-01 10:30:00,90.76,90.84,90.71,90.76,71769.0,83.5354,83.609,83.4893,83.5354,71769.0
2021-02-01 10:40:00,90.75,90.81,90.67,90.75,62149.0,83.5262,83.5814,83.4525,83.5262,62149.0
2021-02-01 10:50:00,90.75,90.75,90.58,90.68,139426.0,83.5262,83.5262,83.3697,83.4617,139426.0
2021-02-01 11:00:00,90.68,90.77,90.61,90.75,283504.0,83.4617,83.5446,83.3973,83.5262,283504.0
2021-02-01 11:10:00,90.75,90.87,90.71,90.84,127605.0,83.5262,83.6366,83.4893,83.609,127605.0
2021-02-01 11:20:00,90.85,91.01,90.85,90.98,57786.0,83.6182,83.7655,83.6182,83.7378,57786.0
2021-02-01 11:30:00,90.98,91.04,90.94,91.02,75192.0,83.7378,83.7931,83.701,83.7747,75192.0
2021-02-01 11:40:00,91.02,91.17,91.02,91.15,63511.0,83.7747,83.9127,83.7747,83.8943,63511.0
2021-02-01 11:50:00,91.16,91.16,90.99,91.01,43204.0,83.9035,83.9035,83.7471,83.7655,43204.0
2021-02-01 12:00:00,91.01,91.07,90.99,91.03,47155.0,83.7655,83.8207,83.7471,83.7839,47155.0
2021-02-01 12:10:00,91.03,91.15,91.03,91.08,15108.0,83.7839,83.8943,83.7839,83.8299,15108.0
2021-02-01 12:20:00,91.09,91.18,91.09,91.18,24028.0,83.8391,83.9219,83.8391,83.9219,24028.0
2021-02-01 12:30:00,91.19,91.25,91.14,91.15,30472.0,83.9311,83.9864,83.8851,83.8943,30472.0
2021-02-01 12:40:00,91.16,91.23,91.14,91.21,42353.0,83.9035,83.9679,83.8851,83.9495,42353.0
2021-02-01 12:50:00,91.22,91.32,91.22,91.32,45692.0,83.9587,84.0508,83.9587,84.0508,45692.0
2021-02-01 13:00:00,91.32,91.34,91.25,91.32,67674.0,84.0508,84.0692,83.9864,84.0508,67674.0
2021-02-01 13:10:00,91.33,91.47,91.3,91.47,70307.0,84.06,84.1888,84.0324,84.1888,70307.0
2021-02-01 13:20:00,91.47,91.55,91.46,91.5,58514.0,84.1888,84.2625,84.1796,84.2165,58514.0
2021-02-01 13:30:00,91.51,91.54,91.44,91.46,41499.0,84.2257,84.2533,84.1612,84.1796,41499.0
2021-02-01 13:40:00,91.47,91.48,91.37,91.41,35491.0,84.1888,84.198,84.0968,84.1336,35491.0
2021-02-01 13:50:00,91.42,91.53,91.41,91.53,48235.0,84.1428,84.2441,84.1336,84.2441,48235.0
2021-02-01 14:00:00,91.53,91.53,91.42,91.46,56098.0,84.2441,84.2441,84.1428,84.1796,56098.0
2021-02-01 14:10:00,91.47,91.57,91.45,91.55,51548.0,84.1888,84.2809,84.1704,84.2625,51548.0
2021-02-01 14:20:00,91.55,91.56,91.47,91.5,25383.0,84.2625,84.2717,84.1888,84.2165,25383.0
2021-02-01 14:30:00,91.51,91.53,91.47,91.49,41770.0,84.2257,84.2441,84.1888,84.2073,41770.0
2021-02-01 14:40:00,91.49,91.61,91.48,91.61,20890.0,84.2073,84.3177,84.198,84.3177,20890.0
2021-02-01 14:50:00,91.62,91.67,91.56,91.6,30738.0,84.3269,84.3729,84.2717,84.3085,30738.0
2021-02-01 15:00:00,91.6,91.75,91.6,91.73,44922.0,84.3085,84.4466,84.3085,84.4281,44922.0
2021-02-01 15:10:00,91.73,91.75,91.64,91.74,63834.0,84.4281,84.4466,84.3453,84.4374,63834.0
2021-02-01 15:20:00,91.74,91.79,91.67,91.73,73064.0,84.4374,84.4834,84.3729,84.4281,73064.0
2021-02-01 15:30:00,91.74,91.85,91.71,91.84,69523.0,84.4374,84.5386,84.4097,84.5294,69523.0
2021-02-01 15:40:00,91.84,91.84,91.73,91.81,74266.0,84.5294,84.5294,84.4281,84.5018,74266.0
2021-02-01 15:50:00,91.8,91.88,91.61,91.64,369688.0,84.4926,84.5662,84.3177,84.3453,369688.0
2021-02-02 09:30:00,92.37,92.52,92.25,92.29,331012.0,85.0172,85.1553,84.9068,84.9436,331012.0
2021-02-02 09:40:00,92.29,92.31,92.15,92.19,194254.0,84.9436,84.962,84.8147,84.8515,194254.0
2021-02-02 09:50:00,92.19,92.2,92.02,92.19,262515.0,84.8515,84.8607,84.6951,84.8515,262515.0
2021-02-02 10:00:00,92.2,92.27,92.15,92.25,115434.0,84.8607,84.9252,84.8147,84.9068,115434.0
2021-02-02 10:10:00,92.25,92.31,92.18,92.31,77959.0,84.9068,84.962,84.8423,84.962,77959.0
2021-02-02 10:20:00,92.31,92.37,92.29,92.3,101049.0,84.962,85.0172,84.9436,84.9528,101049.0
2021-02-02 10:30:00,92.31,92.37,92.29,92.32,60128.0,84.962,85.0172,84.9436,84.9712,60128.0
2021-02-02 10:40:00,92.31,92.37,92.24,92.37,72452.0,84.962,85.0172,84.8976,85.0172,72452.0
2021-02-02 10:50:00,92.37,92.48,92.37,92.45,107475.0,85.0172,85.1184,85.0172,85.0908,107475.0
2021-02-02 11:00:00,92.45,92.49,92.43,92.48,57499.0,85.0908,85.1277,85.0724,85.1184,57499.0
2021-02-02 11:10:00,92.49,92.57,92.48,92.57,42611.0,85.1277,85.2013,85.1184,85.2013,42611.0
2021-02-02 11:20:00,92.59,92.62,92.54,92.55,84730.0,85.2197,85.2473,85.1737,85.1829,84730.0
2021-02-02 11:30:00,92.54,92.57,92.47,92.56,93444.0,85.1737,85.2013,85.1092,85.1921,93444.0
2021-02-02 11:40:00,92.55,92.55,92.48,92.48,71546.0,85.1829,85.1829,85.1184,85.1184,71546.0
2021-02-02 11:50:00,92.48,92.49,92.41,92.48,95500.0,85.1184,85.1277,85.054,85.1184,95500.0
2021-02-02 12:00:00,92.48,92.51,92.48,92.5,54865.0,85.1184,85.1461,85.1184,85.1369,54865.0
2021-02-02 12:10:00,92.5,92.57,92.48,92.49,37236.0,85.1369,85.2013,85.1184,85.1277,37236.0
2021-02-02 12:20:00,92.48,92.5,92.45,92.47,47169.0,85.1184,85.1369,85.0908,85.1092,47169.0
2021-02-02 12:30:00,92.47,92.48,92.44,92.46,69594.0,85.1092,85.1184,85.0816,85.1,69594.0
2021-02-02 12:40:00,92.43,92.49,92.43,92.45,20389.0,85.0724,85.1277,85.0724,85.0908,20389.0
2021-02-02 12:50:00,92.46,92.49,92.43,92.49,30403.0,85.1,85.1277,85.0724,85.1277,30403.0
2021-02-02 13:00:00,92.5,92.53,92.46,92.46,76126.0,85.1369,85.1645,85.1,85.1,76126.0
2021-02-02 13:10:00,92.46,92.48,92.42,92.42,20360.0,85.1,85.1184,85.0632,85.0632,20360.0
2021-02-02 13:20:00,92.42,92.44,92.4,92.43,47133.0,85.0632,85.0816,85.0448,85.0724,47133.0
2021-02-02 13:30:00,92.44,92.47,92.42,92.46,50534.0,85.0816,85.1092,85.0632,85.1,50534.0
2021-02-02 13:40:00,92.47,92.51,92.43,92.43,26799.0,85.1092,85.1461,85.0724,85.0724,26799.0
2021-02-02 13:50:00,92.43,92.44,92.4,92.43,30972.0,85.0724,85.0816,85.0448,85.0724,30972.0
2021-02-02 14:00:00,92.43,92.44,92.39,92.4,26989.0,85.0724,85.0816,85.0356,85.0448,26989.0
2021-02-02 14:10:00,92.4,92.43,92.38,92.4,46893.0,85.0448,85.0724,85.0264,85.0448,46893.0
2021-02-02 14:20:00,92.4,92.42,92.38,92.4,27135.0,85.0448,85.0632,85.0264,85.0448,27135.0
2021-02-02 14:30:00,92.41,92.49,92.4,92.49,58507.0,85.054,85.1277,85.0448,85.1277,58507.0
2021-02-02 14:40:00,92.49,92.5,92.45,92.48,20024.0,85.1277,85.1369,85.0908,85.1184,20024.0
2021-02-02 14:50:00,92.47,92.49,92.45,92.47,93963.0,85.1092,85.1277,85.0908,85.1092,93963.0
2021-02-02 15:00:00,92.47,92.49,92.43,92.46,38688.0,85.1092,85.1277,85.0724,85.1,38688.0
2021-02-02 15:10:00,92.47,92.47,92.38,92.41,44566.0,85.1092,85.1092,85.0264,85.054,44566.0
2021-02-02 15:20:00,92.42,92.43,92.4,92.41,23424.0,85.0632,85.0724,85.0448,85.054,23424.0
2021-02-02 15:30:00,92.42,92.43,92.32,92.33,91926.0,85.0632,85.0724,84.9712,84.9804,91926.0
2021-02-02 15:40:00,92.32,92.34,92.28,92.31,184045.0,84.9712,84.9896,84.9344,84.962,184045.0
2021-02-02 15:50:00,92.31,92.35,92.17,92.2,369898.0,84.962,84.9988,84.8331,84.8607,369898.0
2021-02-03 09:30:00,92.99,93.0,92.7,92.73,252806.0,85.5879,85.5971,85.3209,85.3485,252806.0
2021-02-03 09:40:00,92.73,92.78,92.69,92.72,178409.0,85.3485,85.3946,85.3117,85.3393,178409.0
2021-02-03 09:50:00,92.72,92.9,92.67,92.88,78417.0,85.3393,85.505,85.2933,85.4866,78417.0
2021-02-03 10:00:00,92.88,92.95,92.8,92.91,96196.0,85.4866,85.551,85.413,85.5142,96196.0
2021-02-03 10:10:00,92.91,92.92,92.76,92.76,102897.0,85.5142,85.5234,85.3762,85.3762,102897.0
2021-02-03 10:20:00,92.76,92.78,92.46,92.46,130795.0,85.3762,85.3946,85.1,85.1,130795.0
2021-02-03 10:30:00,92.46,92.53,92.43,92.49,58361.0,85.1,85.1645,85.0724,85.1277,58361.0
2021-02-03 10:40:00,92.49,92.65,92.47,92.65,88549.0,85.1277,85.2749,85.1092,85.2749,88549.0
2021-02-03 10:50:00,92.64,92.81,92.57,92.77,120754.0,85.2657,85.4222,85.2013,85.3854,120754.0
2021-02-03 11:00:00,92.77,92.8,92.75,92.78,44123.0,85.3854,85.413,85.367,85.3946,44123.0
2021-02-03 11:10:00,92.77,92.78,92.71,92.74,43393.0,85.3854,85.3946,85.3301,85.3578,43393.0
2021-02-03 11:20:00,92.75,92.89,92.73,92.76,50038.0,85.367,85.4958,85.3485,85.3762,50038.0
2021-02-03 11:30:00,92.76,92.88,92.73,92.87,30432.0,85.3762,85.4866,85.3485,85.4774,30432.0
2021-02-03 11:40:00,92.88,92.99,92.83,92.91,29799.0,85.4866,85.5879,85.4406,85.5142,29799.0
2021-02-03 11:50:00,92.91,93.05,92.91,92.97,23423.0,85.5142,85.6431,85.5142,85.5694,23423.0
2021-02-03 12:00:00,92.98,92.98,92.91,92.91,11849.0,85.5786,85.5786,85.5142,85.5142,11849.0
2021-02-03 12:10:00,92.91,93.0,92.87,92.92,46077.0,85.5142,85.5971,85.4774,85.5234,46077.0
2021-02-03 12:20:00,92.92,92.92,92.84,92.87,43236.0,85.5234,85.5234,85.4498,85.4774,43236.0
2021-02-03 12:30:00,92.87,92.93,92.79,92.87,66514.0,85.4774,85.5326,85.4038,85.4774,66514.0
2021-02-03 12:40:00,92.9,93.07,92.9,93.04,17344.0,85.505,85.6615,85.505,85.6339,17344.0
2021-02-03 12:50:00,93.04,93.05,93.0,93.04,11419.0,85.6339,85.6431,85.5971,85.6339,11419.0
2021-02-03 13:00:00,93.03,93.06,93.0,93.01,17445.0,85.6247,85.6523,85.5971,85.6063,17445.0
2021-02-03 13:10:00,93.01,93.01,92.96,92.98,21845.0,85.6063,85.6063,85.5602,85.5786,21845.0
2021-02-03 13:20:00,92.99,93.06,92.99,93.04,31260.0,85.5879,85.6523,85.5879,85.6339,31260.0
2021-02-03 13:30:00,93.04,93.13,93.02,93.12,15781.0,85.6339,85.7167,85.6155,85.7075,15781.0
2021-02-03 13:40:00,93.13,93.18,93.1,93.17,13244.0,85.7167,85.7627,85.6891,85.7535,13244.0
2021-02-03 13:50:00,93.15,93.16,93.11,93.15,17210.0,85.7351,85.7443,85.6983,85.7351,17210.0
2021-02-03 14:00:00,93.15,93.2,93.14,93.2,14774.0,85.7351,85.7811,85.7259,85.7811,14774.0
2021-02-03 14:10:00,93.19,93.2,93.13,93.14,17254.0,85.7719,85.7811,85.7167,85.7259,17254.0
2021-02-03 14:20:00,93.14,93.18,93.13,93.17,16111.0,85.7259,85.7627,85.7167,85.7535,16111.0
2021-02-03 14:30:00,93.17,93.2,93.16,93.18,34640.0,85.7535,85.7811,85.7443,85.7627,34640.0
2021-02-03 14:40:00,93.17,93.21,93.12,93.18,52576.0,85.7535,85.7903,85.7075,85.7627,52576.0
2021-02-03 14:50:00,93.17,93.19,93.15,93.16,21956.0,85.7535,85.7719,85.7351,85.7443,21956.0
2021-02-03 15:00:00,93.15,93.17,93.09,93.16,23420.0,85.7351,85.7535,85.6799,85.7443,23420.0
2021-02-03 15:10:00,93.16,93.2,93.11,93.14,33671.0,85.7443,85.7811,85.6983,85.7259,33671.0
2021-02-03 15:20:00,93.13,93.16,93.08,93.12,30705.0,85.7167,85.7443,85.6707,85.7075,30705.0
2021-02-03 15:30:00,93.11,93.15,93.03,93.08,45879.0,85.6983,85.7351,85.6247,85.6707,45879.0
2021-02-03 15:40:00,93.08,93.09,93.05,93.07,63858.0,85.6707,85.6799,85.6431,85.6615,63858.0
2021-02-03 15:50:00,93.07,93.07,92.89,92.91,184431.0,85.6615,85.6615,85.4958,85.5142,184431.0
2021-02-04 09:30:00,91.27,91.38,91.09,91.1,337039.0,84.0048,84.106,83.8391,83.8483,337039.0
2021-02-04 09:40:00,91.1,91.11,90.84,91.01,238761.0,83.8483,83.8575,83.609,83.7655,238761.0
2021-02-04 09:50:00,91.01,91.03,90.82,90.92,128934.0,83.7655,83.7839,83.5906,83.6826,128934.0
2021-02-04 10:00:00,90.92,91.05,90.86,91.04,84925.0,83.6826,83.8023,83.6274,83.7931,84925.0
2021-02-04 10:10:00,91.02,91.25,91.02,91.23,41288.0,83.7747,83.9864,83.7747,83.9679,41288.0
2021-02-04 10:20:00,91.21,91.29,90.94,90.98,75598.0,83.9495,84.0232,83.701,83.7378,75598.0
2021-02-04 10:30:00,90.97,90.97,90.73,90.79,97011.0,83.7286,83.7286,83.5078,83.563,97011.0
2021-02-04 10:40:00,90.79,90.8,90.59,90.68,109517.0,83.563,83.5722,83.3789,83.4617,109517.0
2021-02-04 10:50:00,90.68,90.73,90.64,90.69,64849.0,83.4617,83.5078,83.4249,83.4709,64849.0
2021-02-04 11:00:00,90.7,91.06,90.68,90.96,184024.0,83.4801,83.8115,83.4617,83.7194,184024.0
2021-02-04 11:10:00,90.98,91.08,90.86,91.06,107469.0,83.7378,83.8299,83.6274,83.8115,107469.0
2021-02-04 11:20:00,91.06,91.25,91.06,91.23,159436.0,83.8115,83.9864,83.8115,83.9679,159436.0
2021-02-04 11:30:00,91.24,91.31,91.24,91.27,49682.0,83.9772,84.0416,83.9772,84.0048,49682.0
2021-02-04 11:40:00,91.26,91.31,91.23,91.3,47639.0,83.9956,84.0416,83.9679,84.0324,47639.0
2021-02-04 11:50:00,91.3,91.39,91.27,91.39,37523.0,84.0324,84.1152,84.0048,84.1152,37523.0
2021-02-04 12:00:00,91.4,91.45,91.35,91.4,29263.0,84.1244,84.1704,84.0784,84.1244,29263.0
2021-02-04 12:10:00,91.4,91.49,91.4,91.48,27514.0,84.1244,84.2073,84.1244,84.198,27514.0
2021-02-04 12:20:00,91.47,91.5,91.34,91.35,44241.0,84.1888,84.2165,84.0692,84.0784,44241.0
2021-02-04 12:30:00,91.33,91.33,91.23,91.25,29930.0,84.06,84.06,83.9679,83.9864,29930.0
2021-02-04 12:40:00,91.25,91.35,91.23,91.31,20336.0,83.9864,84.0784,83.9679,84.0416,20336.0
2021-02-04 12:50:00,91.31,91.34,91.26,91.34,39862.0,84.0416,84.0692,83.9956,84.0692,39862.0
2021-02-04 13:00:00,91.33,91.38,91.33,91.37,8759.0,84.06,84.106,84.06,84.0968,8759.0
2021-02-04 13:10:00,91.37,91.42,91.35,91.39,14963.0,84.0968,84.1428,84.0784,84.1152,14963.0
2021-02-04 13:20:00,91.4,91.55,91.4,91.54,146923.0,84.1244,84.2625,84.1244,84.2533,146923.0
2021-02-04 13:30:00,91.54,91.55,91.42,91.52,12642.0,84.2533,84.2625,84.1428,84.2349,12642.0
2021-02-04 13:40:00,91.53,91.55,91.51,91.54,9589.0,84.2441,84.2625,84.2257,84.2533,9589.0
2021-02-04 13:50:00,91.54,91.54,91.49,91.49,32985.0,84.2533,84.2533,84.2073,84.2073,32985.0
2021-02-04 14:00:00,91.49,91.61,91.46,91.6,14600.0,84.2073,84.3177,84.1796,84.3085,14600.0
2021-02-04 14:10:00,91.6,91.62,91.52,91.62,15404.0,84.3085,84.3269,84.2349,84.3269,15404.0
2021-02-04 14:20:00,91.62,91.62,91.52,91.53,12385.0,84.3269,84.3269,84.2349,84.2441,12385.0
2021-02-04 14:30:00,91.53,91.56,91.51,91.54,10115.0,84.2441,84.2717,84.2257,84.2533,10115.0
2021-02-04 14:40:00,91.54,91.63,91.52,91.63,10593.0,84.2533,84.3361,84.2349,84.3361,10593.0
2021-02-04 14:50:00,91.63,91.66,91.59,91.6,50252.0,84.3361,84.3637,84.2993,84.3085,50252.0
2021-02-04 15:00:00,91.59,91.63,91.58,91.6,27744.0,84.2993,84.3361,84.2901,84.3085,27744.0
2021-02-04 15:10:00,91.59,91.59,91.54,91.55,39486.0,84.2993,84.2993,84.2533,84.2625,39486.0
2021-02-04 15:20:00,91.55,91.58,91.52,91.58,51359.0,84.2625,84.2901,84.2349,84.2901,51359.0
2021-02-04 15:30:00,91.59,91.59,91.48,91.53,49329.0,84.2993,84.2993,84.198,84.2441,49329.0
2021-02-04 15:40:00,91.53,91.66,91.52,91.66,24826.0,84.2441,84.3637,84.2349,84.3637,24826.0
2021-02-04 15:50:00,91.66,91.82,91.61,91.76,174755.0,84.3637,84.511,84.3177,84.4558,174755.0
2021-02-05 09:30:00,92.42,92.42,92.21,92.24,142659.0,85.0632,85.0632,84.8699,84.8976,142659.0
2021-02-05 09:40:00,92.24,92.4,92.24,92.34,95368.0,84.8976,85.0448,84.8976,84.9896,95368.0
2021-02-05 09:50:00,92.35,92.37,92.19,92.24,69918.0,84.9988,85.0172,84.8515,84.8976,69918.0
2021-02-05 10:00:00,92.24,92.25,92.12,92.22,63542.0,84.8976,84.9068,84.7871,84.8791,63542.0
2021-02-05 10:10:00,92.21,92.29,92.01,92.04,63984.0,84.8699,84.9436,84.6859,84.7135,63984.0
2021-02-05 10:20:00,92.03,92.12,91.96,92.12,56566.0,84.7043,84.7871,84.6398,84.7871,56566.0
2021-02-05 10:30:00,92.12,92.32,92.12,92.32,104913.0,84.7871,84.9712,84.7871,84.9712,104913.0
2021-02-05 10:40:00,92.32,92.59,92.3,92.59,171989.0,84.9712,85.2197,84.9528,85.2197,171989.0
2021-02-05 10:50:00,92.58,92.66,92.56,92.65,73868.0,85.2105,85.2841,85.1921,85.2749,73868.0
2021-02-05 11:00:00,92.65,92.66,92.46,92.47,45996.0,85.2749,85.2841,85.1,85.1092,45996.0
2021-02-05 11:10:00,92.47,92.53,92.45,92.5,49045.0,85.1092,85.1645,85.0908,85.1369,49045.0
2021-02-05 11:20:00,92.49,92.72,92.49,92.59,91252.0,85.1277,85.3393,85.1277,85.2197,91252.0
2021-02-05 11:30:00,92.6,92.74,92.6,92.73,47762.0,85.2289,85.3578,85.2289,85.3485,47762.0
2021-02-05 11:40:00,92.73,92.8,92.68,92.77,73647.0,85.3485,85.413,85.3025,85.3854,73647.0
2021-02-05 11:50:00,92.78,92.86,92.73,92.74,90226.0,85.3946,85.4682,85.3485,85.3578,90226.0
2021-02-05 12:00:00,92.73,92.78,92.65,92.75,39625.0,85.3485,85.3946,85.2749,85.367,39625.0
2021-02-05 12:10:00,92.75,92.8,92.75,92.8,27647.0,85.367,85.413,85.367,85.413,27647.0
2021-02-05 12:20:00,92.8,92.86,92.8,92.84,31476.0,85.413,85.4682,85.413,85.4498,31476.0
2021-02-05 12:30:00,92.83,92.89,92.82,92.88,38965.0,85.4406,85.4958,85.4314,85.4866,38965.0
2021-02-05 12:40:00,92.87,92.92,92.81,92.85,26360.0,85.4774,85.5234,85.4222,85.459,26360.0
2021-02-05 12:50:00,92.85,92.97,92.85,92.96,26283.0,85.459,85.5694,85.459,85.5602,26283.0
2021-02-05 13:00:00,92.95,92.97,92.84,92.87,31328.0,85.551,85.5694,85.4498,85.4774,31328.0
2021-02-05 13:10:00,92.88,92.98,92.88,92.97,29985.0,85.4866,85.5786,85.4866,85.5694,29985.0
2021-02-05 13:20:00,92.95,92.97,92.88,92.94,34146.0,85.551,85.5694,85.4866,85.5418,34146.0
2021-02-05 13:30:00,92.94,93.0,92.91,92.98,31386.0,85.5418,85.5971,85.5142,85.5786,31386.0
2021-02-05 13:40:00,92.97,92.98,92.92,92.93,80507.0,85.5694,85.5786,85.5234,85.5326,80507.0
2021-02-05 13:50:00,92.93,92.93,92.85,92.86,41308.0,85.5326,85.5326,85.459,85.4682,41308.0
2021-02-05 14:00:00,92.85,92.85,92.76,92.78,49577.0,85.459,85.459,85.3762,85.3946,49577.0
2021-02-05 14:10:00,92.79,92.88,92.79,92.82,28488.0,85.4038,85.4866,85.4038,85.4314,28488.0
2021-02-05 14:20:00,92.84,92.91,92.81,92.88,23256.0,85.4498,85.5142,85.4222,85.4866,23256.0
2021-02-05 14:30:00,92.87,92.92,92.83,92.84,21572.0,85.4774,85.5234,85.4406,85.4498,21572.0
2021-02-05 14:40:00,92.85,92.85,92.78,92.78,14595.0,85.459,85.459,85.3946,85.3946,14595.0
2021-02-05 14:50:00,92.77,92.78,92.73,92.76,26389.0,85.3854,85.3946,85.3485,85.3762,26389.0
2021-02-05 15:00:00,92.76,92.79,92.74,92.76,31972.0,85.3762,85.4038,85.3578,85.3762,31972.0
2021-02-05 15:10:00,92.76,92.84,92.75,92.84,21853.0,85.3762,85.4498,85.367,85.4498,21853.0
2021-02-05 15:20:00,92.84,92.85,92.8,92.81,19365.0,85.4498,85.459,85.413,85.4222,19365.0
2021-02-05 15:30:00,92.8,92.9,92.8,92.81,30207.0,85.413,85.505,85.413,85.4222,30207.0
2021-02-05 15:40:00,92.82,92.9,92.81,92.84,38565.0,85.4314,85.505,85.4222,85.4498,38565.0
2021-02-05 15:50:00,92.84,92.96,92.83,92.96,228247.0,85.4498,85.5602,85.4406,85.5602,228247.0
2021-02-08 09:30:00,91.25,91.5,91.17,91.5,191592.0,83.9864,84.2165,83.9127,84.2165,191592.0
2021-02-08 09:40:00,91.5,91.6,91.47,91.6,173248.0,84.2165,84.3085,84.1888,84.3085,173248.0
2021-02-08 09:50:00,91.59,91.77,91.59,91.74,277784.0,84.2993,84.465,84.2993,84.4374,277784.0
2021-02-08 10:00:00,91.75,91.96,91.74,91.93,189033.0,84.4466,84.6398,84.4374,84.6122,189033.0
2021-02-08 10:10:00,91.92,92.01,91.9,91.96,112773.0,84.603,84.6859,84.5846,84.6398,112773.0
2021-02-08 10:20:00,91.96,91.96,91.82,91.86,52866.0,84.6398,84.6398,84.511,84.5478,52866.0
2021-02-08 10:30:00,91.85,91.88,91.79,91.85,45252.0,84.5386,84.5662,84.4834,84.5386,45252.0
2021-02-08 10:40:00,91.85,92.0,91.85,91.94,29309.0,84.5386,84.6767,84.5386,84.6214,29309.0
2021-02-08 10:50:00,91.94,91.96,91.77,91.83,39337.0,84.6214,84.6398,84.465,84.5202,39337.0
2021-02-08 11:00:00,91.85,91.88,91.75,91.76,21099.0,84.5386,84.5662,84.4466,84.4558,21099.0
2021-02-08 11:10:00,91.76,91.77,91.51,91.51,65181.0,84.4558,84.465,84.2257,84.2257,65181.0
2021-02-08 11:20:00,91.51,91.53,91.42,91.53,66253.0,84.2257,84.2441,84.1428,84.2441,66253.0
2021-02-08 11:30:00,91.53,91.59,91.39,91.39,31660.0,84.2441,84.2993,84.1152,84.1152,31660.0
2021-02-08 11:40:00,91.4,91.57,91.33,91.55,27949.0,84.1244,84.2809,84.06,84.2625,27949.0
2021-02-08 11:50:00,91.55,91.61,91.52,91.56,21348.0,84.2625,84.3177,84.2349,84.2717,21348.0
2021-02-08 12:00:00,91.56,91.68,91.56,91.64,15660.0,84.2717,84.3821,84.2717,84.3453,15660.0
2021-02-08 12:10:00,91.64,91.73,91.62,91.73,19970.0,84.3453,84.4281,84.3269,84.4281,19970.0
2021-02-08 12:20:00,91.74,91.76,91.71,91.74,19548.0,84.4374,84.4558,84.4097,84.4374,19548.0
2021-02-08 12:30:00,91.74,91.78,91.71,91.72,19671.0,84.4374,84.4742,84.4097,84.4189,19671.0
2021-02-08 12:40:00,91.73,91.76,91.71,91.74,13565.0,84.4281,84.4558,84.4097,84.4374,13565.0
2021-02-08 12:50:00,91.73,91.75,91.68,91.68,71234.0,84.4281,84.4466,84.3821,84.3821,71234.0
2021-02-08 13:00:00,91.68,91.68,91.62,91.67,22727.0,84.3821,84.3821,84.3269,84.3729,22727.0
2021-02-08 13:10:00,91.68,91.71,91.66,91.69,12479.0,84.3821,84.4097,84.3637,84.3913,12479.0
2021-02-08 13:20:00,91.7,91.72,91.66,91.67,8230.0,84.4005,84.4189,84.3637,84.3729,8230.0
2021-02-08 13:30:00,91.64,91.76,91.64,91.74,17489.0,84.3453,84.4558,84.3453,84.4374,17489.0
2021-02-08 13:40:00,91.74,91.74,91.71,91.72,4295.0,84.4374,84.4374,84.4097,84.4189,4295.0
2021-02-08 13:50:00,91.71,91.72,91.62,91.63,33491.0,84.4097,84.4189,84.3269,84.3361,33491.0
2021-02-08 14:00:00,91.64,91.71,91.63,91.69,9729.0,84.3453,84.4097,84.3361,84.3913,9729.0
2021-02-08 14:10:00,91.69,91.75,91.68,91.73,39403.0,84.3913,84.4466,84.3821,84.4281,39403.0
2021-02-08 14:20:00,91.73,91.81,91.72,91.8,32129.0,84.4281,84.5018,84.4189,84.4926,32129.0
2021-02-08 14:30:00,91.81,91.82,91.75,91.75,31587.0,84.5018,84.511,84.4466,84.4466,31587.0
2021-02-08 14:40:00,91.75,91.78,91.73,91.73,14206.0,84.4466,84.4742,84.4281,84.4281,14206.0
2021-02-08 14:50:00,91.74,91.84,91.74,91.83,11862.0,84.4374,84.5294,84.4374,84.5202,11862.0
2021-02-08 15:00:00,91.82,91.83,91.76,91.78,13537.0,84.511,84.5202,84.4558,84.4742,13537.0
2021-02-08 15:10:00,91.78,91.83,91.75,91.77,35070.0,84.4742,84.5202,84.4466,84.465,35070.0
2021-02-08 15:20:00,91.76,91.77,91.71,91.72,38532.0,84.4558,84.465,84.4097,84.4189,38532.0
2021-02-08 15:30:00,91.72,91.78,91.67,91.71,24407.0,84.4189,84.4742,84.3729,84.4097,24407.0
2021-02-08 15:40:00,91.72,91.74,91.68,91.71,46071.0,84.4189,84.4374,84.3821,84.4097,46071.0
2021-02-08 15:50:00,91.7,91.88,91.7,91.84,129095.0,84.4005,84.5662,84.4005,84.5294,129095.0
2021-02-09 09:30:00,91.46,91.64,91.4,91.47,205942.0,84.1796,84.3453,84.1244,84.1888,205942.0
2021-02-09 09:40:00,91.47,91.5,91.33,91.43,174178.0,84.1888,84.2165,84.06,84.152,174178.0
2021-02-09 09:50:00,91.43,91.58,91.42,91.5,49377.0,84.152,84.2901,84.1428,84.2165,49377.0
2021-02-09 10:00:00,91.49,91.61,91.43,91.61,39595.0,84.2073,84.3177,84.152,84.3177,39595.0
2021-02-09 10:10:00,91.61,91.66,91.5,91.52,87363.0,84.3177,84.3637,84.2165,84.2349,87363.0
2021-02-09 10:20:00,91.52,91.64,91.48,91.62,133473.0,84.2349,84.3453,84.198,84.3269,133473.0
2021-02-09 10:30:00,91.62,91.66,91.45,91.5,102655.0,84.3269,84.3637,84.1704,84.2165,102655.0
2021-02-09 10:40:00,91.51,91.59,91.46,91.58,91654.0,84.2257,84.2993,84.1796,84.2901,91654.0
2021-02-09 10:50:00,91.58,91.77,91.58,91.67,99194.0,84.2901,84.465,84.2901,84.3729,99194.0
2021-02-09 11:00:00,91.68,91.69,91.61,91.63,84713.0,84.3821,84.3913,84.3177,84.3361,84713.0
2021-02-09 11:10:00,91.63,91.66,91.5,91.53,79188.0,84.3361,84.3637,84.2165,84.2441,79188.0
2021-02-09 11:20:00,91.53,91.77,91.52,91.67,97980.0,84.2441,84.465,84.2349,84.3729,97980.0
2021-02-09 11:30:00,91.68,91.93,91.67,91.89,106659.0,84.3821,84.6122,84.3729,84.5754,106659.0
2021-02-09 11:40:00,91.89,91.99,91.89,91.99,43730.0,84.5754,84.6675,84.5754,84.6675,43730.0
2021-02-09 11:50:00,92.0,92.03,91.97,91.98,25681.0,84.6767,84.7043,84.649,84.6582,25681.0
2021-02-09 12:00:00,91.97,92.03,91.96,91.98,82604.0,84.649,84.7043,84.6398,84.6582,82604.0
2021-02-09 12:10:00,91.98,92.07,91.97,91.99,45368.0,84.6582,84.7411,84.649,84.6675,45368.0
2021-02-09 12:20:00,91.98,92.17,91.98,92.06,59170.0,84.6582,84.8331,84.6582,84.7319,59170.0
2021-02-09 12:30:00,92.06,92.09,92.03,92.05,57574.0,84.7319,84.7595,84.7043,84.7227,57574.0
2021-02-09 12:40:00,92.04,92.07,92.0,92.05,97806.0,84.7135,84.7411,84.6767,84.7227,97806.0
2021-02-09 12:50:00,92.05,92.1,92.04,92.08,38104.0,84.7227,84.7687,84.7135,84.7503,38104.0
2021-02-09 13:00:00,92.08,92.11,91.94,91.95,59678.0,84.7503,84.7779,84.6214,84.6306,59678.0
2021-02-09 13:10:00,91.95,92.04,91.93,92.03,16093.0,84.6306,84.7135,84.6122,84.7043,16093.0
2021-02-09 13:20:00,92.04,92.08,92.01,92.08,36600.0,84.7135,84.7503,84.6859,84.7503,36600.0
2021-02-09 13:30:00,92.08,92.1,92.05,92.09,37863.0,84.7503,84.7687,84.7227,84.7595,37863.0
2021-02-09 13:40:00,92.09,92.16,92.09,92.13,115376.0,84.7595,84.8239,84.7595,84.7963,115376.0
2021-02-09 13:50:00,92.13,92.24,92.08,92.23,113496.0,84.7963,84.8976,84.7503,84.8883,113496.0
2021-02-09 14:00:00,92.24,92.3,92.19,92.24,1352252.0,84.8976,84.9528,84.8515,84.8976,1352252.0
2021-02-09 14:10:00,92.27,92.29,92.18,92.21,19107.0,84.9252,84.9436,84.8423,84.8699,19107.0
2021-02-09 14:20:00,92.21,92.25,92.2,92.24,7747.0,84.8699,84.9068,84.8607,84.8976,7747.0
2021-02-09 14:30:00,92.24,92.31,92.23,92.29,48943.0,84.8976,84.962,84.8883,84.9436,48943.0
2021-02-09 14:40:00,92.28,92.36,92.28,92.33,18686.0,84.9344,85.008,84.9344,84.9804,18686.0
2021-02-09 14:50:00,92.32,92.38,92.32,92.35,11319.0,84.9712,85.0264,84.9712,84.9988,11319.0
2021-02-09 15:00:00,92.35,92.41,92.34,92.35,8060.0,84.9988,85.054,84.9896,84.9988,8060.0
2021-02-09 15:10:00,92.36,92.46,92.36,92.43,15501.0,85.008,85.1,85.008,85.0724,15501.0
2021-02-09 15:20:00,92.42,92.42,92.3,92.31,21672.0,85.0632,85.0632,84.9528,84.962,21672.0
2021-02-09 15:30:00,92.31,92.4,92.3,92.38,19086.0,84.962,85.0448,84.9528,85.0264,19086.0
2021-02-09 15:40:00,92.37,92.37,92.3,92.3,27835.0,85.0172,85.0172,84.9528,84.9528,27835.0
2021-02-09 15:50:00,92.29,92.35,92.16,92.32,147348.0,84.9436,84.9988,84.8239,84.9712,147348.0
2021-02-10 09:30:00,93.25,93.38,93.17,93.33,118082.0,85.8272,85.9468,85.7535,85.9008,118082.0
2021-02-10 09:40:00,93.32,93.43,93.27,93.4,80468.0,85.8916,85.9928,85.8456,85.9652,80468.0
2021-02-10 09:50:00,93.4,93.45,93.35,93.45,115844.0,85.9652,86.0112,85.9192,86.0112,115844.0
2021-02-10 10:00:00,93.45,93.52,93.39,93.4,116056.0,86.0112,86.0757,85.956,85.9652,116056.0
2021-02-10 10:10:00,93.41,93.43,93.19,93.19,159507.0,85.9744,85.9928,85.7719,85.7719,159507.0
2021-02-10 10:20:00,93.19,93.19,92.8,93.0,185638.0,85.7719,85.7719,85.413,85.5971,185638.0
2021-02-10 10:30:00,92.99,93.05,92.85,92.95,41459.0,85.5879,85.6431,85.459,85.551,41459.0
2021-02-10 10:40:00,92.95,92.96,92.54,92.69,126258.0,85.551,85.5602,85.1737,85.3117,126258.0
2021-02-10 10:50:00,92.7,93.11,92.65,93.09,109484.0,85.3209,85.6983,85.2749,85.6799,109484.0
2021-02-10 11:00:00,93.08,93.1,92.87,92.97,48666.0,85.6707,85.6891,85.4774,85.5694,48666.0
2021-02-10 11:10:00,92.97,93.23,92.95,93.16,75538.0,85.5694,85.8087,85.551,85.7443,75538.0
2021-02-10 11:20:00,93.15,93.24,92.98,93.05,50158.0,85.7351,85.818,85.5786,85.6431,50158.0
2021-02-10 11:30:00,93.04,93.17,92.94,93.07,148477.0,85.6339,85.7535,85.5418,85.6615,148477.0
2021-02-10 11:40:00,93.05,93.1,93.01,93.1,37516.0,85.6431,85.6891,85.6063,85.6891,37516.0
2021-02-10 11:50:00,93.12,93.22,93.07,93.07,32187.0,85.7075,85.7995,85.6615,85.6615,32187.0
2021-02-10 12:00:00,93.04,93.04,92.9,92.96,49845.0,85.6339,85.6339,85.505,85.5602,49845.0
2021-02-10 12:10:00,92.96,92.99,92.91,92.96,38230.0,85.5602,85.5879,85.5142,85.5602,38230.0
2021-02-10 12:20:00,92.96,93.01,92.84,93.01,30364.0,85.5602,85.6063,85.4498,85.6063,30364.0
2021-02-10 12:30:00,92.96,92.98,92.9,92.92,23832.0,85.5602,85.5786,85.505,85.5234,23832.0
2021-02-10 12:40:00,92.92,92.98,92.91,92.98,73672.0,85.5234,85.5786,85.5142,85.5786,73672.0
2021-02-10 12:50:00,92.98,93.04,92.98,93.01,20667.0,85.5786,85.6339,85.5786,85.6063,20667.0
2021-02-10 13:00:00,92.99,93.07,92.96,93.05,12800.0,85.5879,85.6615,85.5602,85.6431,12800.0
2021-02-10 13:10:00,93.03,93.14,93.03,93.14,13143.0,85.6247,85.7259,85.6247,85.7259,13143.0
2021-02-10 13:20:00,93.14,93.19,93.13,93.17,21379.0,85.7259,85.7719,85.7167,85.7535,21379.0
2021-02-10 13:30:00,93.17,93.24,93.16,93.2,12599.0,85.7535,85.818,85.7443,85.7811,12599.0
2021-02-10 13:40:00,93.2,93.2,93.08,93.08,10185.0,85.7811,85.7811,85.6707,85.6707,10185.0
2021-02-10 13:50:00,93.05,93.13,93.03,93.11,8200.0,85.6431,85.7167,85.6247,85.6983,8200.0
2021-02-10 14:00:00,93.13,93.19,93.1,93.14,15389.0,85.7167,85.7719,85.6891,85.7259,15389.0
2021-02-10 14:10:00,93.14,93.15,93.09,93.11,12218.0,85.7259,85.7351,85.6799,85.6983,12218.0
2021-02-10 14:20:00,93.1,93.18,93.04,93.18,26839.0,85.6891,85.7627,85.6339,85.7627,26839.0
2021-02-10 14:30:00,93.19,93.2,93.14,93.15,29788.0,85.7719,85.7811,85.7259,85.7351,29788.0
2021-02-10 14:40:00,93.16,93.19,93.13,93.15,17293.0,85.7443,85.7719,85.7167,85.7351,17293.0
2021-02-10 14:50:00,93.15,93.16,93.12,93.14,6015.0,85.7351,85.7443,85.7075,85.7259,6015.0
2021-02-10 15:00:00,93.16,93.18,93.12,93.12,12417.0,85.7443,85.7627,85.7075,85.7075,12417.0
2021-02-10 15:10:00,93.12,93.13,93.07,93.1,11379.0,85.7075,85.7167,85.6615,85.6891,11379.0
2021-02-10 15:20:00,93.09,93.11,93.01,93.04,19595.0,85.6799,85.6983,85.6063,85.6339,19595.0
2021-02-10 15:30:00,93.05,93.1,92.91,92.91,61642.0,85.6431,85.6891,85.5142,85.5142,61642.0
2021-02-10 15:40:00,92.91,92.93,92.8,92.86,34096.0,85.5142,85.5326,85.413,85.4682,34096.0
2021-02-10 15:50:00,92.85,92.96,92.81,92.96,93243.0,85.459,85.5602,85.4222,85.5602,93243.0
2021-02-11 09:30:00,93.69,93.97,93.58,93.93,250426.0,86.2321,86.4898,86.1309,86.453,250426.0
2021-02-11 09:40:00,93.93,94.12,93.88,94.02,57126.0,86.453,86.6279,86.407,86.5359,57126.0
2021-02-11 09:50:00,94.03,94.03,93.76,93.88,115723.0,86.5451,86.5451,86.2966,86.407,115723.0
2021-02-11 10:00:00,93.86,94.06,93.83,93.96,56853.0,86.3886,86.5727,86.361,86.4806,56853.0
2021-02-11 10:10:00,93.96,94.09,93.89,93.96,54948.0,86.4806,86.6003,86.4162,86.4806,54948.0
2021-02-11 10:20:00,93.96,94.04,93.87,94.0,53938.0,86.4806,86.5543,86.3978,86.5175,53938.0
2021-02-11 10:30:00,94.03,94.07,93.94,94.01,51414.0,86.5451,86.5819,86.4622,86.5267,51414.0
2021-02-11 10:40:00,94.01,94.08,94.01,94.05,57697.0,86.5267,86.5911,86.5267,86.5635,57697.0
2021-02-11 10:50:00,94.05,94.14,93.91,93.93,132289.0,86.5635,86.6463,86.4346,86.453,132289.0
2021-02-11 11:00:00,93.95,94.01,93.88,93.92,45331.0,86.4714,86.5267,86.407,86.4438,45331.0
2021-02-11 11:10:00,93.92,93.94,93.85,93.87,39189.0,86.4438,86.4622,86.3794,86.3978,39189.0
2021-02-11 11:20:00,93.85,94.02,93.83,94.02,48133.0,86.3794,86.5359,86.361,86.5359,48133.0
2021-02-11 11:30:00,94.02,94.25,94.0,94.23,108459.0,86.5359,86.7476,86.5175,86.7291,108459.0
2021-02-11 11:40:00,94.23,94.27,94.13,94.22,86892.0,86.7291,86.766,86.6371,86.7199,86892.0
2021-02-11 11:50:00,94.22,94.22,94.05,94.2,58401.0,86.7199,86.7199,86.5635,86.7015,58401.0
2021-02-11 12:00:00,94.21,94.31,94.16,94.19,32482.0,86.7107,86.8028,86.6647,86.6923,32482.0
2021-02-11 12:10:00,94.19,94.27,93.93,93.93,32261.0,86.6923,86.766,86.453,86.453,32261.0
2021-02-11 12:20:00,94.02,94.02,93.66,93.72,40077.0,86.5359,86.5359,86.2045,86.2597,40077.0
2021-02-11 12:30:00,93.71,93.91,93.71,93.86,46542.0,86.2505,86.4346,86.2505,86.3886,46542.0
2021-02-11 12:40:00,93.86,94.0,93.75,94.0,101308.0,86.3886,86.5175,86.2874,86.5175,101308.0
2021-02-11 12:50:00,94.01,94.07,93.91,94.07,19474.0,86.5267,86.5819,86.4346,86.5819,19474.0
2021-02-11 13:00:00,94.07,94.09,93.93,93.97,23193.0,86.5819,86.6003,86.453,86.4898,23193.0
2021-02-11 13:10:00,93.94,94.15,93.89,94.15,28748.0,86.4622,86.6555,86.4162,86.6555,28748.0
2021-02-11 13:20:00,94.16,94.29,94.13,94.19,81819.0,86.6647,86.7844,86.6371,86.6923,81819.0
2021-02-11 13:30:00,94.18,94.26,94.16,94.26,21080.0,86.6831,86.7568,86.6647,86.7568,21080.0
2021-02-11 13:40:00,94.26,94.28,94.13,94.23,21287.0,86.7568,86.7752,86.6371,86.7291,21287.0
2021-02-11 13:50:00,94.23,94.24,94.17,94.18,8541.0,86.7291,86.7383,86.6739,86.6831,8541.0
2021-02-11 14:00:00,94.18,94.19,94.02,94.08,23963.0,86.6831,86.6923,86.5359,86.5911,23963.0
2021-02-11 14:10:00,94.05,94.07,93.95,94.04,21794.0,86.5635,86.5819,86.4714,86.5543,21794.0
2021-02-11 14:20:00,94.05,94.08,93.92,94.0,34502.0,86.5635,86.5911,86.4438,86.5175,34502.0
2021-02-11 14:30:00,94.01,94.13,93.95,93.95,88218.0,86.5267,86.6371,86.4714,86.4714,88218.0
2021-02-11 14:40:00,93.95,94.05,93.95,94.0,22042.0,86.4714,86.5635,86.4714,86.5175,22042.0
2021-02-11 14:50:00,94.0,94.0,93.88,93.96,20921.0,86.5175,86.5175,86.407,86.4806,20921.0
2021-02-11 15:00:00,93.95,94.01,93.94,94.0,19674.0,86.4714,86.5267,86.4622,86.5175,19674.0
2021-02-11 15:10:00,93.99,94.01,93.87,93.88,44524.0,86.5082,86.5267,86.3978,86.407,44524.0
2021-02-11 15:20:00,93.88,94.01,93.87,93.95,28227.0,86.407,86.5267,86.3978,86.4714,28227.0
2021-02-11 15:30:00,93.95,94.0,93.92,93.93,27123.0,86.4714,86.5175,86.4438,86.453,27123.0
2021-02-11 15:40:00,93.92,94.0,93.92,93.96,117315.0,86.4438,86.5175,86.4438,86.4806,117315.0
2021-02-11 15:50:00,93.95,94.01,93.89,93.98,121662.0,86.4714,86.5267,86.4162,86.499,121662.0
2021-02-12 09:30:00,93.45,93.63,93.35,93.48,125854.0,86.0112,86.1769,85.9192,86.0388,125854.0
2021-02-12 09:40:00,93.49,93.74,93.48,93.74,96178.0,86.048,86.2781,86.0388,86.2781,96178.0
2021-02-12 09:50:00,93.73,93.83,93.69,93.78,73296.0,86.2689,86.361,86.2321,86.315,73296.0
2021-02-12 10:00:00,93.78,93.81,93.73,93.8,49830.0,86.315,86.3426,86.2689,86.3334,49830.0
2021-02-12 10:10:00,93.79,93.88,93.71,93.72,82482.0,86.3242,86.407,86.2505,86.2597,82482.0
2021-02-12 10:20:00,93.71,93.8,93.63,93.66,64888.0,86.2505,86.3334,86.1769,86.2045,64888.0
2021-02-12 10:30:00,93.64,93.79,93.59,93.74,72664.0,86.1861,86.3242,86.1401,86.2781,72664.0
2021-02-12 10:40:00,93.74,93.82,93.73,93.81,40595.0,86.2781,86.3518,86.2689,86.3426,40595.0
2021-02-12 10:50:00,93.82,93.99,93.81,93.98,47846.0,86.3518,86.5082,86.3426,86.499,47846.0
2021-02-12 11:00:00,93.98,93.99,93.87,93.9,29204.0,86.499,86.5082,86.3978,86.4254,29204.0
2021-02-12 11:10:00,93.9,94.11,93.89,94.09,35020.0,86.4254,86.6187,86.4162,86.6003,35020.0
2021-02-12 11:20:00,94.1,94.16,94.07,94.1,66703.0,86.6095,86.6647,86.5819,86.6095,66703.0
2021-02-12 11:30:00,94.11,94.3,94.11,94.21,67534.0,86.6187,86.7936,86.6187,86.7107,67534.0
2021-02-12 11:40:00,94.2,94.23,94.1,94.19,73601.0,86.7015,86.7291,86.6095,86.6923,73601.0
2021-02-12 11:50:00,94.2,94.26,94.15,94.25,18549.0,86.7015,86.7568,86.6555,86.7476,18549.0
2021-02-12 12:00:00,94.25,94.28,94.2,94.23,22804.0,86.7476,86.7752,86.7015,86.7291,22804.0
2021-02-12 12:10:00,94.22,94.28,94.22,94.27,11644.0,86.7199,86.7752,86.7199,86.766,11644.0
2021-02-12 12:20:00,94.27,94.29,94.23,94.24,23980.0,86.766,86.7844,86.7291,86.7383,23980.0
2021-02-12 12:30:00,94.26,94.26,94.19,94.21,25523.0,86.7568,86.7568,86.6923,86.7107,25523.0
2021-02-12 12:40:00,94.21,94.26,94.19,94.22,10025.0,86.7107,86.7568,86.6923,86.7199,10025.0
2021-02-12 12:50:00,94.22,94.26,94.2,94.23,9410.0,86.7199,86.7568,86.7015,86.7291,9410.0
2021-02-12 13:00:00,94.24,94.24,94.15,94.16,16117.0,86.7383,86.7383,86.6555,86.6647,16117.0
2021-02-12 13:10:00,94.16,94.17,94.07,94.11,19386.0,86.6647,86.6739,86.5819,86.6187,19386.0
2021-02-12 13:20:00,94.11,94.19,94.09,94.18,31416.0,86.6187,86.6923,86.6003,86.6831,31416.0
2021-02-12 13:30:00,94.18,94.24,94.16,94.2,19518.0,86.6831,86.7383,86.6647,86.7015,19518.0
2021-02-12 13:40:00,94.23,94.27,94.19,94.19,13409.0,86.7291,86.766,86.6923,86.6923,13409.0
2021-02-12 13:50:00,94.19,94.19,94.03,94.1,170759.0,86.6923,86.6923,86.5451,86.6095,170759.0
2021-02-12 14:00:00,94.1,94.13,94.03,94.13,121371.0,86.6095,86.6371,86.5451,86.6371,121371.0
2021-02-12 14:10:00,94.12,94.13,94.05,94.12,14665.0,86.6279,86.6371,86.5635,86.6279,14665.0
2021-02-12 14:20:00,94.13,94.17,94.11,94.15,14382.0,86.6371,86.6739,86.6187,86.6555,14382.0
2021-02-12 14:30:00,94.15,94.18,94.04,94.05,24362.0,86.6555,86.6831,86.5543,86.5635,24362.0
2021-02-12 14:40:00,94.05,94.12,94.02,94.11,27627.0,86.5635,86.6279,86.5359,86.6187,27627.0
2021-02-12 14:50:00,94.11,94.11,94.04,94.05,17947.0,86.6187,86.6187,86.5543,86.5635,17947.0
2021-02-12 15:00:00,94.04,94.06,93.98,94.01,23567.0,86.5543,86.5727,86.499,86.5267,23567.0
2021-02-12 15:10:00,94.01,94.08,93.99,94.08,36744.0,86.5267,86.5911,86.5082,86.5911,36744.0
2021-02-12 15:20:00,94.08,94.16,94.08,94.16,26457.0,86.5911,86.6647,86.5911,86.6647,26457.0
2021-02-12 15:30:00,94.14,94.17,94.1,94.1,25456.0,86.6463,86.6739,86.6095,86.6095,25456.0
2021-02-12 15:40:00,94.11,94.13,94.08,94.11,150274.0,86.6187,86.6371,86.5911,86.6187,150274.0
2021-02-12 15:50:00,94.11,94.14,94.0,94.08,271625.0,86.6187,86.6463,86.5175,86.5911,271625.0
2021-02-16 09:30:00,94.13,94.26,94.05,94.15,296720.0,86.6371,86.7568,86.5635,86.6555,296720.0
2021-02-16 09:40:00,94.15,94.31,94.06,94.26,130716.0,86.6555,86.8028,86.5727,86.7568,130716.0
2021-02-16 09:50:00,94.26,94.27,94.1,94.1,79415.0,86.7568,86.766,86.6095,86.6095,79415.0
2021-02-16 10:00:00,94.11,94.15,94.03,94.15,83321.0,86.6187,86.6555,86.5451,86.6555,83321.0
2021-02-16 10:10:00,94.14,94.15,94.0,94.13,38017.0,86.6463,86.6555,86.5175,86.6371,38017.0
2021-02-16 10:20:00,94.12,94.28,94.09,94.28,34996.0,86.6279,86.7752,86.6003,86.7752,34996.0
2021-02-16 10:30:00,94.27,94.33,94.22,94.27,72169.0,86.766,86.8212,86.7199,86.766,72169.0
2021-02-16 10:40:00,94.28,94.28,93.9,93.94,134430.0,86.7752,86.7752,86.4254,86.4622,134430.0
2021-02-16 10:50:00,93.95,94.08,93.9,94.0,26920.0,86.4714,86.5911,86.4254,86.5175,26920.0
2021-02-16 11:00:00,93.99,94.05,93.88,93.88,44701.0,86.5082,86.5635,86.407,86.407,44701.0
2021-02-16 11:10:00,93.88,93.91,93.74,93.85,105993.0,86.407,86.4346,86.2781,86.3794,105993.0
2021-02-16 11:20:00,93.85,93.88,93.58,93.63,93333.0,86.3794,86.407,86.1309,86.1769,93333.0
2021-02-16 11:30:00,93.62,93.78,93.49,93.75,84929.0,86.1677,86.315,86.048,86.2874,84929.0
2021-02-16 11:40:00,93.75,93.78,93.55,93.56,30281.0,86.2874,86.315,86.1033,86.1125,30281.0
2021-02-16 11:50:00,93.54,93.65,93.5,93.59,23397.0,86.0941,86.1953,86.0573,86.1401,23397.0
2021-02-16 12:00:00,93.55,93.69,93.48,93.48,39658.0,86.1033,86.2321,86.0388,86.0388,39658.0
2021-02-16 12:10:00,93.47,93.65,93.47,93.53,28102.0,86.0296,86.1953,86.0296,86.0849,28102.0
2021-02-16 12:20:00,93.53,93.6,93.53,93.57,48104.0,86.0849,86.1493,86.0849,86.1217,48104.0
2021-02-16 12:30:00,93.56,93.68,93.55,93.61,53941.0,86.1125,86.2229,86.1033,86.1585,53941.0
2021-02-16 12:40:00,93.6,93.71,93.6,93.7,73405.0,86.1493,86.2505,86.1493,86.2413,73405.0
2021-02-16 12:50:00,93.69,93.79,93.66,93.79,17614.0,86.2321,86.3242,86.2045,86.3242,17614.0
2021-02-16 13:00:00,93.78,93.83,93.78,93.8,29751.0,86.315,86.361,86.315,86.3334,29751.0
2021-02-16 13:10:00,93.79,93.8,93.69,93.69,19882.0,86.3242,86.3334,86.2321,86.2321,19882.0
2021-02-16 13:20:00,93.68,93.77,93.67,93.72,12582.0,86.2229,86.3058,86.2137,86.2597,12582.0
2021-02-16 13:30:00,93.72,93.77,93.7,93.71,12905.0,86.2597,86.3058,86.2413,86.2505,12905.0
2021-02-16 13:40:00,93.72,93.74,93.64,93.67,14510.0,86.2597,86.2781,86.1861,86.2137,14510.0
2021-02-16 13:50:00,93.67,93.69,93.63,93.63,22818.0,86.2137,86.2321,86.1769,86.1769,22818.0
2021-02-16 14:00:00,93.61,93.68,93.61,93.66,25067.0,86.1585,86.2229,86.1585,86.2045,25067.0
2021-02-16 14:10:00,93.65,93.73,93.64,93.73,34288.0,86.1953,86.2689,86.1861,86.2689,34288.0
2021-02-16 14:20:00,93.74,93.85,93.72,93.85,24622.0,86.2781,86.3794,86.2597,86.3794,24622.0
2021-02-16 14:30:00,93.86,93.87,93.8,93.82,18625.0,86.3886,86.3978,86.3334,86.3518,18625.0
2021-02-16 14:40:00,93.82,93.86,93.8,93.83,8862.0,86.3518,86.3886,86.3334,86.361,8862.0
2021-02-16 14:50:00,93.84,93.9,93.8,93.9,10996.0,86.3702,86.4254,86.3334,86.4254,10996.0
2021-02-16 15:00:00,93.88,93.89,93.75,93.87,17405.0,86.407,86.4162,86.2874,86.3978,17405.0
2021-02-16 15:10:00,93.88,93.9,93.8,93.81,15691.0,86.407,86.4254,86.3334,86.3426,15691.0
2021-02-16 15:20:00,93.81,93.85,93.75,93.79,28704.0,86.3426,86.3794,86.2874,86.3242,28704.0
2021-02-16 15:30:00,93.78,93.78,93.67,93.68,16164.0,86.315,86.315,86.2137,86.2229,16164.0
2021-02-16 15:40:00,93.68,93.77,93.67,93.67,32398.0,86.2229,86.3058,86.2137,86.2137,32398.0
2021-02-16 15:50:00,93.68,93.7,93.58,93.63,93668.0,86.2229,86.2413,86.1309,86.1769,93668.0
2021-02-17 09:30:00,92.58,92.67,92.48,92.55,127043.0,85.2105,85.2933,85.1184,85.1829,127043.0
2021-02-17 09:40:00,92.56,92.84,92.54,92.84,96659.0,85.1921,85.4498,85.1737,85.4498,96659.0
2021-02-17 09:50:00,92.84,92.93,92.83,92.88,114679.0,85.4498,85.5326,85.4406,85.4866,114679.0
2021-02-17 10:00:00,92.85,92.93,92.77,92.93,59875.0,85.459,85.5326,85.3854,85.5326,59875.0
2021-02-17 10:10:00,92.92,92.96,92.69,92.8,39678.0,85.5234,85.5602,85.3117,85.413,39678.0
2021-02-17 10:20:00,92.79,92.82,92.6,92.7,45920.0,85.4038,85.4314,85.2289,85.3209,45920.0
2021-02-17 10:30:00,92.69,92.7,92.52,92.66,73106.0,85.3117,85.3209,85.1553,85.2841,73106.0
2021-02-17 10:40:00,92.62,92.73,92.58,92.73,52609.0,85.2473,85.3485,85.2105,85.3485,52609.0
2021-02-17 10:50:00,92.72,92.75,92.67,92.71,42165.0,85.3393,85.367,85.2933,85.3301,42165.0
2021-02-17 11:00:00,92.72,92.73,92.52,92.6,42172.0,85.3393,85.3485,85.1553,85.2289,42172.0
2021-02-17 11:10:00,92.59,92.59,92.38,92.38,38498.0,85.2197,85.2197,85.0264,85.0264,38498.0
2021-02-17 11:20:00,92.39,92.62,92.36,92.59,51645.0,85.0356,85.2473,85.008,85.2197,51645.0
2021-02-17 11:30:00,92.59,92.65,92.49,92.49,63559.0,85.2197,85.2749,85.1277,85.1277,63559.0
2021-02-17 11:40:00,92.49,92.58,92.44,92.46,61993.0,85.1277,85.2105,85.0816,85.1,61993.0
2021-02-17 11:50:00,92.46,92.53,92.42,92.49,88938.0,85.1,85.1645,85.0632,85.1277,88938.0
2021-02-17 12:00:00,92.49,92.56,92.46,92.5,21275.0,85.1277,85.1921,85.1,85.1369,21275.0
2021-02-17 12:10:00,92.48,92.51,92.45,92.45,40767.0,85.1184,85.1461,85.0908,85.0908,40767.0
2021-02-17 12:20:00,92.44,92.55,92.42,92.55,54676.0,85.0816,85.1829,85.0632,85.1829,54676.0
2021-02-17 12:30:00,92.55,92.7,92.53,92.68,31446.0,85.1829,85.3209,85.1645,85.3025,31446.0
2021-02-17 12:40:00,92.69,92.82,92.67,92.81,39191.0,85.3117,85.4314,85.2933,85.4222,39191.0
2021-02-17 12:50:00,92.81,92.88,92.77,92.86,25747.0,85.4222,85.4866,85.3854,85.4682,25747.0
2021-02-17 13:00:00,92.86,92.9,92.8,92.85,37527.0,85.4682,85.505,85.413,85.459,37527.0
2021-02-17 13:10:00,92.85,92.85,92.72,92.73,20215.0,85.459,85.459,85.3393,85.3485,20215.0
2021-02-17 13:20:00,92.73,92.88,92.72,92.87,26481.0,85.3485,85.4866,85.3393,85.4774,26481.0
2021-02-17 13:30:00,92.83,92.83,92.75,92.75,9831.0,85.4406,85.4406,85.367,85.367,9831.0
2021-02-17 13:40:00,92.74,92.79,92.71,92.73,15533.0,85.3578,85.4038,85.3301,85.3485,15533.0
2021-02-17 13:50:00,92.72,92.87,92.7,92.81,42117.0,85.3393,85.4774,85.3209,85.4222,42117.0
2021-02-17 14:00:00,92.8,92.93,92.8,92.92,25900.0,85.413,85.5326,85.413,85.5234,25900.0
2021-02-17 14:10:00,92.93,92.93,92.88,92.89,7009.0,85.5326,85.5326,85.4866,85.4958,7009.0
2021-02-17 14:20:00,92.89,92.89,92.77,92.85,19461.0,85.4958,85.4958,85.3854,85.459,19461.0
2021-02-17 14:30:00,92.86,92.88,92.79,92.83,17638.0,85.4682,85.4866,85.4038,85.4406,17638.0
2021-02-17 14:40:00,92.83,92.89,92.81,92.88,14096.0,85.4406,85.4958,85.4222,85.4866,14096.0
2021-02-17 14:50:00,92.88,92.92,92.85,92.91,11546.0,85.4866,85.5234,85.459,85.5142,11546.0
2021-02-17 15:00:00,92.91,92.96,92.86,92.95,25224.0,85.5142,85.5602,85.4682,85.551,25224.0
2021-02-17 15:10:00,92.93,92.98,92.91,92.98,9859.0,85.5326,85.5786,85.5142,85.5786,9859.0
2021-02-17 15:20:00,92.97,93.03,92.93,92.93,27303.0,85.5694,85.6247,85.5326,85.5326,27303.0
2021-02-17 15:30:00,92.93,92.97,92.92,92.94,19058.0,85.5326,85.5694,85.5234,85.5418,19058.0
2021-02-17 15:40:00,92.95,92.95,92.89,92.93,21242.0,85.551,85.551,85.4958,85.5326,21242.0
2021-02-17 15:50:00,92.93,93.1,92.93,92.96,145760.0,85.5326,85.6891,85.5326,85.5602,145760.0
2021-02-18 09:30:00,91.47,91.48,91.19,91.23,230511.0,84.1888,84.198,83.9311,83.9679,230511.0
2021-02-18 09:40:00,91.23,91.27,91.13,91.21,104372.0,83.9679,84.0048,83.8759,83.9495,104372.0
2021-02-18 09:50:00,91.22,91.23,91.07,91.19,106462.0,83.9587,83.9679,83.8207,83.9311,106462.0
2021-02-18 10:00:00,91.2,91.2,90.77,90.8,162730.0,83.9403,83.9403,83.5446,83.5722,162730.0
2021-02-18 10:10:00,90.81,90.87,90.61,90.64,129761.0,83.5814,83.6366,83.3973,83.4249,129761.0
2021-02-18 10:20:00,90.66,90.66,90.47,90.57,130759.0,83.4433,83.4433,83.2684,83.3605,130759.0
2021-02-18 10:30:00,90.57,90.68,90.47,90.67,84559.0,83.3605,83.4617,83.2684,83.4525,84559.0
2021-02-18 10:40:00,90.65,90.78,90.57,90.75,53718.0,83.4341,83.5538,83.3605,83.5262,53718.0
2021-02-18 10:50:00,90.75,90.86,90.72,90.76,39294.0,83.5262,83.6274,83.4985,83.5354,39294.0
2021-02-18 11:00:00,90.77,90.88,90.73,90.76,36208.0,83.5446,83.6458,83.5078,83.5354,36208.0
2021-02-18 11:10:00,90.76,90.93,90.7,90.86,114673.0,83.5354,83.6918,83.4801,83.6274,114673.0
2021-02-18 11:20:00,90.87,90.94,90.86,90.87,54186.0,83.6366,83.701,83.6274,83.6366,54186.0
2021-02-18 11:30:00,90.84,90.92,90.78,90.79,26621.0,83.609,83.6826,83.5538,83.563,26621.0
2021-02-18 11:40:00,90.79,90.83,90.75,90.81,17700.0,83.563,83.5998,83.5262,83.5814,17700.0
2021-02-18 11:50:00,90.83,90.9,90.79,90.83,43528.0,83.5998,83.6642,83.563,83.5998,43528.0
2021-02-18 12:00:00,90.84,90.84,90.68,90.77,82364.0,83.609,83.609,83.4617,83.5446,82364.0
2021-02-18 12:10:00,90.77,90.84,90.74,90.82,57276.0,83.5446,83.609,83.517,83.5906,57276.0
2021-02-18 12:20:00,90.82,90.93,90.82,90.91,14967.0,83.5906,83.6918,83.5906,83.6734,14967.0
2021-02-18 12:30:00,90.91,90.92,90.79,90.8,26132.0,83.6734,83.6826,83.563,83.5722,26132.0
2021-02-18 12:40:00,90.81,90.97,90.8,90.95,26527.0,83.5814,83.7286,83.5722,83.7102,26527.0
2021-02-18 12:50:00,90.94,90.96,90.84,90.93,18042.0,83.701,83.7194,83.609,83.6918,18042.0
2021-02-18 13:00:00,90.93,90.99,90.9,90.97,19385.0,83.6918,83.7471,83.6642,83.7286,19385.0
2021-02-18 13:10:00,90.98,91.06,90.91,91.03,32922.0,83.7378,83.8115,83.6734,83.7839,32922.0
2021-02-18 13:20:00,91.03,91.3,91.03,91.27,28002.0,83.7839,84.0324,83.7839,84.0048,28002.0
2021-02-18 13:30:00,91.28,91.32,91.26,91.29,18240.0,84.014,84.0508,83.9956,84.0232,18240.0
2021-02-18 13:40:00,91.28,91.29,91.25,91.27,14865.0,84.014,84.0232,83.9864,84.0048,14865.0
2021-02-18 13:50:00,91.26,91.31,91.26,91.28,26169.0,83.9956,84.0416,83.9956,84.014,26169.0
2021-02-18 14:00:00,91.28,91.41,91.27,91.37,18773.0,84.014,84.1336,84.0048,84.0968,18773.0
2021-02-18 14:10:00,91.38,91.4,91.36,91.38,10863.0,84.106,84.1244,84.0876,84.106,10863.0
2021-02-18 14:20:00,91.38,91.42,91.34,91.42,8448.0,84.106,84.1428,84.0692,84.1428,8448.0
2021-02-18 14:30:00,91.42,91.52,91.42,91.51,15280.0,84.1428,84.2349,84.1428,84.2257,15280.0
2021-02-18 14:40:00,91.5,91.53,91.47,91.48,17449.0,84.2165,84.2441,84.1888,84.198,17449.0
2021-02-18 14:50:00,91.48,91.51,91.42,91.51,12668.0,84.198,84.2257,84.1428,84.2257,12668.0
2021-02-18 15:00:00,91.51,91.68,91.48,91.65,124274.0,84.2257,84.3821,84.198,84.3545,124274.0
2021-02-18 15:10:00,91.64,91.68,91.62,91.67,34945.0,84.3453,84.3821,84.3269,84.3729,34945.0
2021-02-18 15:20:00,91.67,91.75,91.59,91.65,142449.0,84.3729,84.4466,84.2993,84.3545,142449.0
2021-02-18 15:30:00,91.66,91.75,91.6,91.61,59236.0,84.3637,84.4466,84.3085,84.3177,59236.0
2021-02-18 15:40:00,91.6,91.64,91.49,91.51,41859.0,84.3085,84.3453,84.2073,84.2257,41859.0
2021-02-18 15:50:00,91.51,91.62,91.51,91.62,165439.0,84.2257,84.3269,84.2257,84.3269,165439.0
2021-02-19 09:30:00,92.92,93.34,92.92,93.3,260503.0,85.5234,85.91,85.5234,85.8732,260503.0
2021-02-19 09:40:00,93.29,93.44,93.26,93.31,140575.0,85.864,86.002,85.8364,85.8824,140575.0
2021-02-19 09:50:00,93.29,93.52,93.29,93.48,74673.0,85.864,86.0757,85.864,86.0388,74673.0
2021-02-19 10:00:00,93.49,93.51,93.29,93.34,94535.0,86.048,86.0665,85.864,85.91,94535.0
2021-02-19 10:10:00,93.35,93.41,93.25,93.39,32117.0,85.9192,85.9744,85.8272,85.956,32117.0
2021-02-19 10:20:00,93.39,93.47,93.35,93.45,30428.0,85.956,86.0296,85.9192,86.0112,30428.0
2021-02-19 10:30:00,93.44,93.46,93.36,93.45,29020.0,86.002,86.0204,85.9284,86.0112,29020.0
2021-02-19 10:40:00,93.45,93.48,93.39,93.45,45116.0,86.0112,86.0388,85.956,86.0112,45116.0
2021-02-19 10:50:00,93.46,93.5,93.41,93.44,36667.0,86.0204,86.0573,85.9744,86.002,36667.0
2021-02-19 11:00:00,93.44,93.55,93.44,93.55,39993.0,86.002,86.1033,86.002,86.1033,39993.0
2021-02-19 11:10:00,93.55,93.57,93.49,93.52,27564.0,86.1033,86.1217,86.048,86.0757,27564.0
2021-02-19 11:20:00,93.52,93.61,93.51,93.6,287873.0,86.0757,86.1585,86.0665,86.1493,287873.0
2021-02-19 11:30:00,93.59,93.64,93.56,93.6,45199.0,86.1401,86.1861,86.1125,86.1493,45199.0
2021-02-19 11:40:00,93.6,93.64,93.52,93.55,49882.0,86.1493,86.1861,86.0757,86.1033,49882.0
2021-02-19 11:50:00,93.55,93.55,93.44,93.45,33802.0,86.1033,86.1033,86.002,86.0112,33802.0
2021-02-19 12:00:00,93.44,93.48,93.36,93.38,30379.0,86.002,86.0388,85.9284,85.9468,30379.0
2021-02-19 12:10:00,93.38,93.42,93.32,93.32,22139.0,85.9468,85.9836,85.8916,85.8916,22139.0
2021-02-19 12:20:00,93.32,93.32,93.22,93.23,35593.0,85.8916,85.8916,85.7995,85.8087,35593.0
2021-02-19 12:30:00,93.22,93.26,93.04,93.07,123959.0,85.7995,85.8364,85.6339,85.6615,123959.0
2021-02-19 12:40:00,93.07,93.13,93.01,93.06,33458.0,85.6615,85.7167,85.6063,85.6523,33458.0
2021-02-19 12:50:00,93.05,93.12,92.93,93.11,27331.0,85.6431,85.7075,85.5326,85.6983,27331.0
2021-02-19 13:00:00,93.1,93.13,92.95,92.95,25246.0,85.6891,85.7167,85.551,85.551,25246.0
2021-02-19 13:10:00,92.95,92.99,92.89,92.89,31069.0,85.551,85.5879,85.4958,85.4958,31069.0
2021-02-19 13:20:00,92.89,93.04,92.85,92.98,30408.0,85.4958,85.6339,85.459,85.5786,30408.0
2021-02-19 13:30:00,93.0,93.08,92.92,93.08,44083.0,85.5971,85.6707,85.5234,85.6707,44083.0
2021-02-19 13:40:00,93.08,93.17,93.08,93.13,47951.0,85.6707,85.7535,85.6707,85.7167,47951.0
2021-02-19 13:50:00,93.13,93.21,93.1,93.16,35631.0,85.7167,85.7903,85.6891,85.7443,35631.0
2021-02-19 14:00:00,93.17,93.21,93.14,93.16,19209.0,85.7535,85.7903,85.7259,85.7443,19209.0
2021-02-19 14:10:00,93.17,93.22,93.14,93.21,22802.0,85.7535,85.7995,85.7259,85.7903,22802.0
2021-02-19 14:20:00,93.21,93.21,93.07,93.07,21857.0,85.7903,85.7903,85.6615,85.6615,21857.0
2021-02-19 14:30:00,93.08,93.13,93.04,93.05,33007.0,85.6707,85.7167,85.6339,85.6431,33007.0
2021-02-19 14:40:00,93.07,93.14,93.03,93.1,21875.0,85.6615,85.7259,85.6247,85.6891,21875.0
2021-02-19 14:50:00,93.11,93.23,93.08,93.23,30583.0,85.6983,85.8087,85.6707,85.8087,30583.0
2021-02-19 15:00:00,93.23,93.25,93.18,93.2,8504.0,85.8087,85.8272,85.7627,85.7811,8504.0
2021-02-19 15:10:00,93.22,93.3,93.21,93.25,12861.0,85.7995,85.8732,85.7903,85.8272,12861.0
2021-02-19 15:20:00,93.23,93.23,93.0,93.01,26946.0,85.8087,85.8087,85.5971,85.6063,26946.0
2021-02-19 15:30:00,93.0,93.14,93.0,93.14,20577.0,85.5971,85.7259,85.5971,85.7259,20577.0
2021-02-19 15:40:00,93.14,93.14,93.02,93.03,37552.0,85.7259,85.7259,85.6155,85.6247,37552.0
2021-02-19 15:50:00,93.04,93.11,92.96,93.1,96141.0,85.6339,85.6983,85.5602,85.6891,96141.0
2021-02-22 09:30:00,90.86,90.89,90.63,90.78,291893.0,83.6274,83.655,83.4157,83.5538,291893.0
2021-02-22 09:40:00,90.78,90.98,90.63,90.95,149921.0,83.5538,83.7378,83.4157,83.7102,149921.0
2021-02-22 09:50:00,90.96,91.1,90.89,91.1,75132.0,83.7194,83.8483,83.655,83.8483,75132.0
2021-02-22 10:00:00,91.09,91.21,91.09,91.19,93035.0,83.8391,83.9495,83.8391,83.9311,93035.0
2021-02-22 10:10:00,91.19,91.32,91.01,91.05,91437.0,83.9311,84.0508,83.7655,83.8023,91437.0
2021-02-22 10:20:00,91.04,91.17,91.0,91.16,63676.0,83.7931,83.9127,83.7563,83.9035,63676.0
2021-02-22 10:30:00,91.16,91.16,90.98,91.05,47906.0,83.9035,83.9035,83.7378,83.8023,47906.0
2021-02-22 10:40:00,91.04,91.22,91.0,91.21,40651.0,83.7931,83.9587,83.7563,83.9495,40651.0
2021-02-22 10:50:00,91.2,91.2,91.01,91.06,22094.0,83.9403,83.9403,83.7655,83.8115,22094.0
2021-02-22 11:00:00,91.07,91.22,91.07,91.2,69407.0,83.8207,83.9587,83.8207,83.9403,69407.0
2021-02-22 11:10:00,91.21,91.34,91.16,91.32,93741.0,83.9495,84.0692,83.9035,84.0508,93741.0
2021-02-22 11:20:00,91.32,91.37,91.28,91.34,64657.0,84.0508,84.0968,84.014,84.0692,64657.0
2021-02-22 11:30:00,91.35,91.39,91.26,91.39,64447.0,84.0784,84.1152,83.9956,84.1152,64447.0
2021-02-22 11:40:00,91.39,91.42,91.28,91.29,41138.0,84.1152,84.1428,84.014,84.0232,41138.0
2021-02-22 11:50:00,91.3,91.37,91.26,91.31,24036.0,84.0324,84.0968,83.9956,84.0416,24036.0
2021-02-22 12:00:00,91.31,91.33,91.24,91.28,17510.0,84.0416,84.06,83.9772,84.014,17510.0
2021-02-22 12:10:00,91.28,91.36,91.23,91.31,36073.0,84.014,84.0876,83.9679,84.0416,36073.0
2021-02-22 12:20:00,91.3,91.37,91.28,91.32,24212.0,84.0324,84.0968,84.014,84.0508,24212.0
2021-02-22 12:30:00,91.32,91.41,91.26,91.41,37485.0,84.0508,84.1336,83.9956,84.1336,37485.0
2021-02-22 12:40:00,91.4,91.44,91.39,91.41,14987.0,84.1244,84.1612,84.1152,84.1336,14987.0
2021-02-22 12:50:00,91.42,91.47,91.4,91.45,10600.0,84.1428,84.1888,84.1244,84.1704,10600.0
2021-02-22 13:00:00,91.45,91.52,91.44,91.45,76154.0,84.1704,84.2349,84.1612,84.1704,76154.0
2021-02-22 13:10:00,91.45,91.46,91.37,91.38,57924.0,84.1704,84.1796,84.0968,84.106,57924.0
2021-02-22 13:20:00,91.39,91.47,91.38,91.47,15389.0,84.1152,84.1888,84.106,84.1888,15389.0
2021-02-22 13:30:00,91.47,91.52,91.47,91.5,20100.0,84.1888,84.2349,84.1888,84.2165,20100.0
2021-02-22 13:40:00,91.5,91.54,91.48,91.48,15028.0,84.2165,84.2533,84.198,84.198,15028.0
2021-02-22 13:50:00,91.49,91.54,91.48,91.51,20744.0,84.2073,84.2533,84.198,84.2257,20744.0
2021-02-22 14:00:00,91.51,91.51,91.46,91.48,16170.0,84.2257,84.2257,84.1796,84.198,16170.0
2021-02-22 14:10:00,91.48,91.49,91.43,91.46,18075.0,84.198,84.2073,84.152,84.1796,18075.0
2021-02-22 14:20:00,91.46,91.48,91.42,91.46,17630.0,84.1796,84.198,84.1428,84.1796,17630.0
2021-02-22 14:30:00,91.45,91.45,91.4,91.41,20931.0,84.1704,84.1704,84.1244,84.1336,20931.0
2021-02-22 14:40:00,91.41,91.43,91.38,91.38,18766.0,84.1336,84.152,84.106,84.106,18766.0
2021-02-22 14:50:00,91.39,91.4,91.36,91.38,47341.0,84.1152,84.1244,84.0876,84.106,47341.0
2021-02-22 15:00:00,91.38,91.38,91.23,91.24,30320.0,84.106,84.106,83.9679,83.9772,30320.0
2021-02-22 15:10:00,91.24,91.25,91.17,91.18,79679.0,83.9772,83.9864,83.9127,83.9219,79679.0
2021-02-22 15:20:00,91.18,91.2,91.01,91.02,119222.0,83.9219,83.9403,83.7655,83.7747,119222.0
2021-02-22 15:30:00,91.02,91.07,90.9,90.93,69485.0,83.7747,83.8207,83.6642,83.6918,69485.0
2021-02-22 15:40:00,90.93,90.98,90.84,90.85,89876.0,83.6918,83.7378,83.609,83.6182,89876.0
2021-02-22 15:50:00,90.86,90.89,90.62,90.69,253408.0,83.6274,83.655,83.4065,83.4709,253408.0
2021-02-23 09:30:00,90.29,90.29,89.91,89.93,256279.0,83.1028,83.1028,82.753,82.7714,256279.0
2021-02-23 09:40:00,89.92,90.08,89.57,89.58,284255.0,82.7622,82.9095,82.4401,82.4493,284255.0
2021-02-23 09:50:00,89.57,89.89,89.47,89.8,140726.0,82.4401,82.7346,82.348,82.6518,140726.0
2021-02-23 10:00:00,89.79,90.26,89.73,90.26,245212.0,82.6426,83.0752,82.5874,83.0752,245212.0
2021-02-23 10:10:00,90.26,90.31,90.01,90.1,117237.0,83.0752,83.1212,82.8451,82.9279,117237.0
2021-02-23 10:20:00,90.1,90.33,90.03,90.33,120233.0,82.9279,83.1396,82.8635,83.1396,120233.0
2021-02-23 10:30:00,90.33,90.34,90.11,90.27,89265.0,83.1396,83.1488,82.9371,83.0844,89265.0
2021-02-23 10:40:00,90.3,90.58,90.24,90.54,72445.0,83.112,83.3697,83.0568,83.3329,72445.0
2021-02-23 10:50:00,90.53,90.54,90.36,90.45,50062.0,83.3237,83.3329,83.1672,83.25,50062.0
2021-02-23 11:00:00,90.45,90.7,90.45,90.69,202341.0,83.25,83.4801,83.25,83.4709,202341.0
2021-02-23 11:10:00,90.69,90.71,90.49,90.51,52351.0,83.4709,83.4893,83.2869,83.3053,52351.0
2021-02-23 11:20:00,90.5,90.59,90.43,90.53,97133.0,83.2961,83.3789,83.2316,83.3237,97133.0
2021-02-23 11:30:00,90.53,90.67,90.47,90.62,69331.0,83.3237,83.4525,83.2684,83.4065,69331.0
2021-02-23 11:40:00,90.62,90.64,90.39,90.42,38848.0,83.4065,83.4249,83.1948,83.2224,38848.0
2021-02-23 11:50:00,90.4,90.56,90.39,90.44,35573.0,83.204,83.3513,83.1948,83.2408,35573.0
2021-02-23 12:00:00,90.42,90.42,90.24,90.32,61792.0,83.2224,83.2224,83.0568,83.1304,61792.0
2021-02-23 12:10:00,90.31,90.5,90.3,90.42,38084.0,83.1212,83.2961,83.112,83.2224,38084.0
2021-02-23 12:20:00,90.4,90.51,90.36,90.51,18068.0,83.204,83.3053,83.1672,83.3053,18068.0
2021-02-23 12:30:00,90.49,90.56,90.31,90.35,40309.0,83.2869,83.3513,83.1212,83.158,40309.0
2021-02-23 12:40:00,90.35,90.35,90.19,90.21,50674.0,83.158,83.158,83.0107,83.0291,50674.0
2021-02-23 12:50:00,90.2,90.29,90.08,90.1,27090.0,83.0199,83.1028,82.9095,82.9279,27090.0
2021-02-23 13:00:00,90.09,90.25,90.08,90.24,29585.0,82.9187,83.066,82.9095,83.0568,29585.0
2021-02-23 13:10:00,90.24,90.33,90.22,90.33,14920.0,83.0568,83.1396,83.0383,83.1396,14920.0
2021-02-23 13:20:00,90.34,90.44,90.31,90.44,24482.0,83.1488,83.2408,83.1212,83.2408,24482.0
2021-02-23 13:30:00,90.43,90.46,90.39,90.45,15828.0,83.2316,83.2592,83.1948,83.25,15828.0
2021-02-23 13:40:00,90.45,90.46,90.32,90.35,20841.0,83.25,83.2592,83.1304,83.158,20841.0
2021-02-23 13:50:00,90.34,90.5,90.32,90.45,41212.0,83.1488,83.2961,83.1304,83.25,41212.0
2021-02-23 14:00:00,90.45,90.53,90.4,90.5,43588.0,83.25,83.3237,83.204,83.2961,43588.0
2021-02-23 14:10:00,90.51,90.56,90.46,90.56,17850.0,83.3053,83.3513,83.2592,83.3513,17850.0
2021-02-23 14:20:00,90.55,90.62,90.51,90.6,47886.0,83.3421,83.4065,83.3053,83.3881,47886.0
2021-02-23 14:30:00,90.6,90.65,90.45,90.49,23790.0,83.3881,83.4341,83.25,83.2869,23790.0
2021-02-23 14:40:00,90.5,90.64,90.5,90.61,27912.0,83.2961,83.4249,83.2961,83.3973,27912.0
2021-02-23 14:50:00,90.6,90.74,90.6,90.73,46987.0,83.3881,83.517,83.3881,83.5078,46987.0
2021-02-23 15:00:00,90.73,90.83,90.69,90.82,19487.0,83.5078,83.5998,83.4709,83.5906,19487.0
2021-02-23 15:10:00,90.82,91.0,90.8,91.0,58394.0,83.5906,83.7563,83.5722,83.7563,58394.0
2021-02-23 15:20:00,91.01,91.14,91.0,91.09,31028.0,83.7655,83.8851,83.7563,83.8391,31028.0
2021-02-23 15:30:00,91.1,91.18,91.09,91.14,53270.0,83.8483,83.9219,83.8391,83.8851,53270.0
2021-02-23 15:40:00,91.13,91.15,90.97,91.02,36099.0,83.8759,83.8943,83.7286,83.7747,36099.0
2021-02-23 15:50:00,91.01,91.03,90.93,90.97,108494.0,83.7655,83.7839,83.6918,83.7286,108494.0
2021-02-24 09:30:00,89.0,89.08,88.8,88.99,445529.0,81.9155,81.9891,81.7314,81.9063,445529.0
2021-02-24 09:40:00,89.0,89.1,88.87,89.02,221433.0,81.9155,82.0075,81.7958,81.9339,221433.0
2021-02-24 09:50:00,89.02,89.05,88.75,88.81,189266.0,81.9339,81.9615,81.6854,81.7406,189266.0
2021-02-24 10:00:00,88.81,88.9,88.59,88.65,153539.0,81.7406,81.8234,81.5381,81.5933,153539.0
2021-02-24 10:10:00,88.65,88.96,88.59,88.94,136723.0,81.5933,81.8786,81.5381,81.8602,136723.0
2021-02-24 10:20:00,88.94,89.23,88.92,89.19,120146.0,81.8602,82.1272,81.8418,82.0903,120146.0
2021-02-24 10:30:00,89.19,89.28,89.12,89.23,88729.0,82.0903,82.1732,82.0259,82.1272,88729.0
2021-02-24 10:40:00,89.22,89.35,89.17,89.33,95845.0,82.1179,82.2376,82.0719,82.2192,95845.0
2021-02-24 10:50:00,89.33,89.51,89.26,89.48,111796.0,82.2192,82.3849,82.1548,82.3573,111796.0
2021-02-24 11:00:00,89.48,89.59,89.45,89.58,68344.0,82.3573,82.4585,82.3296,82.4493,68344.0
2021-02-24 11:10:00,89.57,89.68,89.55,89.66,58511.0,82.4401,82.5413,82.4217,82.5229,58511.0
2021-02-24 11:20:00,89.66,89.77,89.65,89.66,132788.0,82.5229,82.6242,82.5137,82.5229,132788.0
2021-02-24 11:30:00,89.66,89.69,89.61,89.66,71610.0,82.5229,82.5505,82.4769,82.5229,71610.0
2021-02-24 11:40:00,89.65,89.66,89.49,89.63,135509.0,82.5137,82.5229,82.3665,82.4953,135509.0
2021-02-24 11:50:00,89.63,89.71,89.62,89.68,26203.0,82.4953,82.5689,82.4861,82.5413,26203.0
2021-02-24 12:00:00,89.67,89.73,89.66,89.69,23000.0,82.5321,82.5874,82.5229,82.5505,23000.0
2021-02-24 12:10:00,89.7,89.78,89.69,89.71,23666.0,82.5597,82.6334,82.5505,82.5689,23666.0
2021-02-24 12:20:00,89.71,89.77,89.7,89.77,28509.0,82.5689,82.6242,82.5597,82.6242,28509.0
2021-02-24 12:30:00,89.76,89.86,89.74,89.8,22638.0,82.615,82.707,82.5966,82.6518,22638.0
2021-02-24 12:40:00,89.8,89.81,89.73,89.74,43775.0,82.6518,82.661,82.5874,82.5966,43775.0
2021-02-24 12:50:00,89.74,89.8,89.72,89.73,32694.0,82.5966,82.6518,82.5781,82.5874,32694.0
2021-02-24 13:00:00,89.72,89.72,89.57,89.63,34282.0,82.5781,82.5781,82.4401,82.4953,34282.0
2021-02-24 13:10:00,89.65,89.66,89.55,89.64,479027.0,82.5137,82.5229,82.4217,82.5045,479027.0
2021-02-24 13:20:00,89.64,89.72,89.6,89.69,18247.0,82.5045,82.5781,82.4677,82.5505,18247.0
2021-02-24 13:30:00,89.7,89.88,89.7,89.86,26949.0,82.5597,82.7254,82.5597,82.707,26949.0
2021-02-24 13:40:00,89.85,89.88,89.78,89.85,52764.0,82.6978,82.7254,82.6334,82.6978,52764.0
2021-02-24 13:50:00,89.86,89.94,89.86,89.93,38559.0,82.707,82.7806,82.707,82.7714,38559.0
2021-02-24 14:00:00,89.95,89.96,89.86,89.89,20006.0,82.7898,82.799,82.707,82.7346,20006.0
2021-02-24 14:10:00,89.89,89.91,89.81,89.84,47902.0,82.7346,82.753,82.661,82.6886,47902.0
2021-02-24 14:20:00,89.85,89.85,89.78,89.83,39341.0,82.6978,82.6978,82.6334,82.6794,39341.0
2021-02-24 14:30:00,89.84,89.89,89.8,89.87,59944.0,82.6886,82.7346,82.6518,82.7162,59944.0
2021-02-24 14:40:00,89.87,89.92,89.81,89.84,26750.0,82.7162,82.7622,82.661,82.6886,26750.0
2021-02-24 14:50:00,89.83,89.86,89.82,89.84,22449.0,82.6794,82.707,82.6702,82.6886,22449.0
2021-02-24 15:00:00,89.85,89.91,89.84,89.9,30561.0,82.6978,82.753,82.6886,82.7438,30561.0
2021-02-24 15:10:00,89.89,89.96,89.88,89.9,44504.0,82.7346,82.799,82.7254,82.7438,44504.0
2021-02-24 15:20:00,89.9,90.03,89.88,89.98,48750.0,82.7438,82.8635,82.7254,82.8175,48750.0
2021-02-24 15:30:00,89.98,90.03,89.96,90.03,56882.0,82.8175,82.8635,82.799,82.8635,56882.0
2021-02-24 15:40:00,90.03,90.04,89.96,90.0,83849.0,82.8635,82.8727,82.799,82.8359,83849.0
2021-02-24 15:50:00,90.0,90.1,89.97,89.99,163296.0,82.8359,82.9279,82.8082,82.8267,163296.0
2021-02-25 09:30:00,91.54,91.78,91.49,91.77,318073.0,84.2533,84.4742,84.2073,84.465,318073.0
2021-02-25 09:40:00,91.77,91.88,91.7,91.78,222064.0,84.465,84.5662,84.4005,84.4742,222064.0
2021-02-25 09:50:00,91.78,91.92,91.72,91.86,307757.0,84.4742,84.603,84.4189,84.5478,307757.0
2021-02-25 10:00:00,91.87,91.88,91.54,91.59,147356.0,84.557,84.5662,84.2533,84.2993,147356.0
2021-02-25 10:10:00,91.62,91.67,91.47,91.65,129958.0,84.3269,84.3729,84.1888,84.3545,129958.0
2021-02-25 10:20:00,91.66,91.78,91.43,91.48,129310.0,84.3637,84.4742,84.152,84.198,129310.0
2021-02-25 10:30:00,91.48,91.52,91.25,91.28,100278.0,84.198,84.2349,83.9864,84.014,100278.0
2021-02-25 10:40:00,91.28,91.37,91.07,91.14,110562.0,84.014,84.0968,83.8207,83.8851,110562.0
2021-02-25 10:50:00,91.11,91.19,91.02,91.1,102144.0,83.8575,83.9311,83.7747,83.8483,102144.0
2021-02-25 11:00:00,91.08,91.22,91.01,91.22,98276.0,83.8299,83.9587,83.7655,83.9587,98276.0
2021-02-25 11:10:00,91.23,91.31,91.14,91.27,64834.0,83.9679,84.0416,83.8851,84.0048,64834.0
2021-02-25 11:20:00,91.29,91.35,91.1,91.12,65536.0,84.0232,84.0784,83.8483,83.8667,65536.0
2021-02-25 11:30:00,91.12,91.13,90.88,90.92,62379.0,83.8667,83.8759,83.6458,83.6826,62379.0
2021-02-25 11:40:00,90.92,90.92,90.68,90.69,48289.0,83.6826,83.6826,83.4617,83.4709,48289.0
2021-02-25 11:50:00,90.67,90.78,90.58,90.71,71845.0,83.4525,83.5538,83.3697,83.4893,71845.0
2021-02-25 12:00:00,90.69,90.74,90.57,90.69,48300.0,83.4709,83.517,83.3605,83.4709,48300.0
2021-02-25 12:10:00,90.68,90.75,90.52,90.65,39728.0,83.4617,83.5262,83.3145,83.4341,39728.0
2021-02-25 12:20:00,90.65,90.73,90.46,90.49,41610.0,83.4341,83.5078,83.2592,83.2869,41610.0
2021-02-25 12:30:00,90.48,90.49,90.25,90.32,81566.0,83.2777,83.2869,83.066,83.1304,81566.0
2021-02-25 12:40:00,90.33,90.38,90.18,90.26,77067.0,83.1396,83.1856,83.0015,83.0752,77067.0
2021-02-25 12:50:00,90.25,90.25,89.85,89.92,70416.0,83.066,83.066,82.6978,82.7622,70416.0
2021-02-25 13:00:00,89.9,90.01,89.44,89.63,447019.0,82.7438,82.8451,82.3204,82.4953,447019.0
2021-02-25 13:10:00,89.63,89.72,89.53,89.7,97356.0,82.4953,82.5781,82.4033,82.5597,97356.0
2021-02-25 13:20:00,89.73,89.83,89.59,89.61,41355.0,82.5874,82.6794,82.4585,82.4769,41355.0
2021-02-25 13:30:00,89.6,89.64,89.31,89.5,79474.0,82.4677,82.5045,82.2008,82.3757,79474.0
2021-02-25 13:40:00,89.51,89.63,89.4,89.53,38451.0,82.3849,82.4953,82.2836,82.4033,38451.0
2021-02-25 13:50:00,89.54,89.54,89.31,89.48,27084.0,82.4125,82.4125,82.2008,82.3573,27084.0
2021-02-25 14:00:00,89.46,89.82,89.37,89.79,46055.0,82.3388,82.6702,82.256,82.6426,46055.0
2021-02-25 14:10:00,89.79,90.04,89.78,90.01,82835.0,82.6426,82.8727,82.6334,82.8451,82835.0
2021-02-25 14:20:00,90.01,90.09,89.99,90.01,62288.0,82.8451,82.9187,82.8267,82.8451,62288.0
2021-02-25 14:30:00,90.01,90.01,89.78,89.78,26230.0,82.8451,82.8451,82.6334,82.6334,26230.0
2021-02-25 14:40:00,89.73,89.77,89.58,89.64,41069.0,82.5874,82.6242,82.4493,82.5045,41069.0
2021-02-25 14:50:00,89.7,89.74,89.58,89.62,49767.0,82.5597,82.5966,82.4493,82.4861,49767.0
2021-02-25 15:00:00,89.61,89.66,89.36,89.38,33535.0,82.4769,82.5229,82.2468,82.2652,33535.0
2021-02-25 15:10:00,89.37,89.48,89.26,89.28,42907.0,82.256,82.3573,82.1548,82.1732,42907.0
2021-02-25 15:20:00,89.3,89.37,89.08,89.09,77119.0,82.1916,82.256,81.9891,81.9983,77119.0
2021-02-25 15:30:00,89.08,89.18,88.8,88.89,88084.0,81.9891,82.0811,81.7314,81.8142,88084.0
2021-02-25 15:40:00,88.91,89.34,88.7,89.3,195777.0,81.8326,82.2284,81.6393,82.1916,195777.0
2021-02-25 15:50:00,89.3,89.34,89.0,89.08,223088.0,82.1916,82.2284,81.9155,81.9891,223088.0
2021-02-26 09:30:00,88.34,88.47,88.2,88.39,282748.0,81.308,81.4276,81.1791,81.354,282748.0
2021-02-26 09:40:00,88.4,88.48,88.19,88.25,214402.0,81.3632,81.4369,81.1699,81.2252,214402.0
2021-02-26 09:50:00,88.23,88.26,87.83,87.83,168288.0,81.2068,81.2344,80.8386,80.8386,168288.0
2021-02-26 10:00:00,87.84,87.86,87.53,87.53,176530.0,80.8478,80.8662,80.5625,80.5625,176530.0
2021-02-26 10:10:00,87.54,87.71,87.43,87.52,154816.0,80.5717,80.7281,80.4704,80.5533,154816.0
2021-02-26 10:20:00,87.58,87.7,87.15,87.18,378945.0,80.6085,80.7189,80.2127,80.2403,378945.0
2021-02-26 10:30:00,87.18,87.73,87.18,87.69,373619.0,80.2403,80.7466,80.2403,80.7097,373619.0
2021-02-26 10:40:00,87.69,87.9,87.62,87.82,180102.0,80.7097,80.903,80.6453,80.8294,180102.0
2021-02-26 10:50:00,87.81,87.91,87.7,87.79,160313.0,80.8202,80.9122,80.7189,80.8018,160313.0
2021-02-26 11:00:00,87.78,88.04,87.74,87.93,127361.0,80.7926,81.0319,80.7558,80.9306,127361.0
2021-02-26 11:10:00,87.95,87.97,87.63,87.64,88366.0,80.949,80.9675,80.6545,80.6637,88366.0
2021-02-26 11:20:00,87.66,87.75,87.55,87.62,100482.0,80.6821,80.765,80.5809,80.6453,100482.0
2021-02-26 11:30:00,87.62,88.06,87.61,88.04,117902.0,80.6453,81.0503,80.6361,81.0319,117902.0
2021-02-26 11:40:00,88.04,88.14,87.8,87.9,44881.0,81.0319,81.1239,80.811,80.903,44881.0
2021-02-26 11:50:00,87.91,87.91,87.69,87.77,40784.0,80.9122,80.9122,80.7097,80.7834,40784.0
2021-02-26 12:00:00,87.78,87.86,87.64,87.86,68440.0,80.7926,80.8662,80.6637,80.8662,68440.0
2021-02-26 12:10:00,87.88,88.22,87.84,88.14,64796.0,80.8846,81.1976,80.8478,81.1239,64796.0
2021-02-26 12:20:00,88.15,88.15,87.9,87.93,49716.0,81.1331,81.1331,80.903,80.9306,49716.0
2021-02-26 12:30:00,87.94,88.03,87.85,87.88,39986.0,80.9398,81.0227,80.857,80.8846,39986.0
2021-02-26 12:40:00,87.9,87.98,87.85,87.86,57757.0,80.903,80.9767,80.857,80.8662,57757.0
2021-02-26 12:50:00,87.85,88.01,87.8,87.82,43742.0,80.857,81.0043,80.811,80.8294,43742.0
2021-02-26 13:00:00,87.83,87.93,87.61,87.92,44741.0,80.8386,80.9306,80.6361,80.9214,44741.0
2021-02-26 13:10:00,87.91,88.1,87.86,88.09,49201.0,80.9122,81.0871,80.8662,81.0779,49201.0
2021-02-26 13:20:00,88.08,88.3,88.08,88.27,38934.0,81.0687,81.2712,81.0687,81.2436,38934.0
2021-02-26 13:30:00,88.29,88.3,88.03,88.05,73380.0,81.262,81.2712,81.0227,81.0411,73380.0
2021-02-26 13:40:00,88.02,88.19,87.9,87.98,23628.0,81.0135,81.1699,80.903,80.9767,23628.0
2021-02-26 13:50:00,88.01,88.07,87.89,87.97,29299.0,81.0043,81.0595,80.8938,80.9675,29299.0
2021-02-26 14:00:00,87.97,88.04,87.77,87.82,39728.0,80.9675,81.0319,80.7834,80.8294,39728.0
2021-02-26 14:10:00,87.81,87.97,87.69,87.7,35706.0,80.8202,80.9675,80.7097,80.7189,35706.0
2021-02-26 14:20:00,87.72,87.89,87.68,87.87,31502.0,80.7374,80.8938,80.7005,80.8754,31502.0
2021-02-26 14:30:00,87.86,87.96,87.8,87.95,82331.0,80.8662,80.9582,80.811,80.949,82331.0
2021-02-26 14:40:00,87.93,88.09,87.84,88.08,29896.0,80.9306,81.0779,80.8478,81.0687,29896.0
2021-02-26 14:50:00,88.06,88.11,87.97,88.03,41865.0,81.0503,81.0963,80.9675,81.0227,41865.0
2021-02-26 15:00:00,88.04,88.22,88.04,88.21,40093.0,81.0319,81.1976,81.0319,81.1883,40093.0
2021-02-26 15:10:00,88.2,88.29,88.15,88.28,39057.0,81.1791,81.262,81.1331,81.2528,39057.0
2021-02-26 15:20:00,88.28,88.32,88.05,88.08,92109.0,81.2528,81.2896,81.0411,81.0687,92109.0
2021-02-26 15:30:00,88.1,88.2,87.99,88.2,59998.0,81.0871,81.1791,80.9859,81.1791,59998.0
2021-02-26 15:40:00,88.19,88.58,88.15,88.57,78696.0,81.1699,81.5289,81.1331,81.5197,78696.0
2021-02-26 15:50:00,88.55,88.55,87.83,87.84,315605.0,81.5013,81.5013,80.8386,80.8478,315605.0
2021-03-01 09:30:00,89.4,89.57,89.27,89.31,338493.0,82.2836,82.4401,82.164,82.2008,338493.0
2021-03-01 09:40:00,89.31,89.61,89.31,89.53,278253.0,82.2008,82.4769,82.2008,82.4033,278253.0
2021-03-01 09:50:00,89.53,89.69,89.4,89.65,192287.0,82.4033,82.5505,82.2836,82.5137,192287.0
2021-03-01 10:00:00,89.66,89.69,89.46,89.59,183506.0,82.5229,82.5505,82.3388,82.4585,183506.0
2021-03-01 10:10:00,89.58,89.93,89.58,89.92,130698.0,82.4493,82.7714,82.4493,82.7622,130698.0
2021-03-01 10:20:00,89.92,90.18,89.92,90.02,125437.0,82.7622,83.0015,82.7622,82.8543,125437.0
2021-03-01 10:30:00,90.03,90.36,89.96,90.27,102194.0,82.8635,83.1672,82.799,83.0844,102194.0
2021-03-01 10:40:00,90.28,90.4,90.23,90.32,81929.0,83.0936,83.204,83.0476,83.1304,81929.0
2021-03-01 10:50:00,90.32,90.35,90.26,90.27,60606.0,83.1304,83.158,83.0752,83.0844,60606.0
2021-03-01 11:00:00,90.27,90.35,90.14,90.34,107698.0,83.0844,83.158,82.9647,83.1488,107698.0
2021-03-01 11:10:00,90.34,90.49,90.34,90.48,103060.0,83.1488,83.2869,83.1488,83.2777,103060.0
2021-03-01 11:20:00,90.48,90.65,90.4,90.49,142602.0,83.2777,83.4341,83.204,83.2869,142602.0
2021-03-01 11:30:00,90.49,90.58,90.45,90.48,57085.0,83.2869,83.3697,83.25,83.2777,57085.0
2021-03-01 11:40:00,90.48,90.72,90.48,90.72,81792.0,83.2777,83.4985,83.2777,83.4985,81792.0
2021-03-01 11:50:00,90.71,90.75,90.61,90.65,103390.0,83.4893,83.5262,83.3973,83.4341,103390.0
2021-03-01 12:00:00,90.65,90.74,90.65,90.68,41763.0,83.4341,83.517,83.4341,83.4617,41763.0
2021-03-01 12:10:00,90.69,90.69,90.49,90.53,66667.0,83.4709,83.4709,83.2869,83.3237,66667.0
2021-03-01 12:20:00,90.53,90.62,90.52,90.55,27665.0,83.3237,83.4065,83.3145,83.3421,27665.0
2021-03-01 12:30:00,90.55,90.66,90.54,90.54,24863.0,83.3421,83.4433,83.3329,83.3329,24863.0
2021-03-01 12:40:00,90.55,90.6,90.47,90.58,19271.0,83.3421,83.3881,83.2684,83.3697,19271.0
2021-03-01 12:50:00,90.57,90.57,90.24,90.25,100413.0,83.3605,83.3605,83.0568,83.066,100413.0
2021-03-01 13:00:00,90.27,90.3,90.17,90.17,38782.0,83.0844,83.112,82.9923,82.9923,38782.0
2021-03-01 13:10:00,90.16,90.18,90.04,90.04,35255.0,82.9831,83.0015,82.8727,82.8727,35255.0
2021-03-01 13:20:00,90.03,90.18,90.03,90.16,59070.0,82.8635,83.0015,82.8635,82.9831,59070.0
2021-03-01 13:30:00,90.16,90.37,90.16,90.34,50783.0,82.9831,83.1764,82.9831,83.1488,50783.0
2021-03-01 13:40:00,90.35,90.44,90.24,90.33,56391.0,83.158,83.2408,83.0568,83.1396,56391.0
2021-03-01 13:50:00,90.33,90.37,90.28,90.37,20149.0,83.1396,83.1764,83.0936,83.1764,20149.0
2021-03-01 14:00:00,90.37,90.52,90.34,90.42,62685.0,83.1764,83.3145,83.1488,83.2224,62685.0
2021-03-01 14:10:00,90.45,90.53,90.43,90.53,65328.0,83.25,83.3237,83.2316,83.3237,65328.0
2021-03-01 14:20:00,90.53,90.56,90.42,90.45,56380.0,83.3237,83.3513,83.2224,83.25,56380.0
2021-03-01 14:30:00,90.48,90.51,90.43,90.45,22252.0,83.2777,83.3053,83.2316,83.25,22252.0
2021-03-01 14:40:00,90.46,90.59,90.45,90.47,26771.0,83.2592,83.3789,83.25,83.2684,26771.0
2021-03-01 14:50:00,90.47,90.56,90.37,90.38,57735.0,83.2684,83.3513,83.1764,83.1856,57735.0
2021-03-01 15:00:00,90.39,90.48,90.38,90.43,21938.0,83.1948,83.2777,83.1856,83.2316,21938.0
2021-03-01 15:10:00,90.44,90.51,90.38,90.51,50657.0,83.2408,83.3053,83.1856,83.3053,50657.0
2021-03-01 15:20:00,90.52,90.54,90.41,90.43,23257.0,83.3145,83.3329,83.2132,83.2316,23257.0
2021-03-01 15:30:00,90.43,90.47,90.35,90.39,62459.0,83.2316,83.2684,83.158,83.1948,62459.0
2021-03-01 15:40:00,90.38,90.45,90.35,90.37,64796.0,83.1856,83.25,83.158,83.1764,64796.0
2021-03-01 15:50:00,90.36,90.4,90.15,90.31,190763.0,83.1672,83.204,82.9739,83.1212,190763.0
2021-03-02 09:30:00,89.45,89.59,89.27,89.39,192146.0,82.3296,82.4585,82.164,82.2744,192146.0
2021-03-02 09:40:00,89.39,89.42,89.15,89.19,91059.0,82.2744,82.302,82.0535,82.0903,91059.0
2021-03-02 09:50:00,89.19,89.56,89.11,89.46,202216.0,82.0903,82.4309,82.0167,82.3388,202216.0
2021-03-02 10:00:00,89.44,89.51,89.39,89.51,44960.0,82.3204,82.3849,82.2744,82.3849,44960.0
2021-03-02 10:10:00,89.51,89.52,89.23,89.34,112763.0,82.3849,82.3941,82.1272,82.2284,112763.0
2021-03-02 10:20:00,89.31,89.38,89.04,89.05,66514.0,82.2008,82.2652,81.9523,81.9615,66514.0
2021-03-02 10:30:00,89.05,89.11,88.77,88.8,139134.0,81.9615,82.0167,81.7038,81.7314,139134.0
2021-03-02 10:40:00,88.79,88.92,88.67,88.91,90964.0,81.7222,81.8418,81.6117,81.8326,90964.0
2021-03-02 10:50:00,88.92,89.14,88.88,89.09,38017.0,81.8418,82.0443,81.805,81.9983,38017.0
2021-03-02 11:00:00,89.08,89.14,88.94,89.03,113125.0,81.9891,82.0443,81.8602,81.9431,113125.0
2021-03-02 11:10:00,89.04,89.05,88.8,88.89,65144.0,81.9523,81.9615,81.7314,81.8142,65144.0
2021-03-02 11:20:00,88.9,89.03,88.72,89.03,87428.0,81.8234,81.9431,81.6577,81.9431,87428.0
2021-03-02 11:30:00,89.02,89.03,88.8,88.92,36588.0,81.9339,81.9431,81.7314,81.8418,36588.0
2021-03-02 11:40:00,88.89,89.02,88.77,89.01,56690.0,81.8142,81.9339,81.7038,81.9247,56690.0
2021-03-02 11:50:00,89.01,89.12,88.96,89.06,44772.0,81.9247,82.0259,81.8786,81.9707,44772.0
2021-03-02 12:00:00,89.07,89.29,89.03,89.26,75926.0,81.9799,82.1824,81.9431,82.1548,75926.0
2021-03-02 12:10:00,89.27,89.35,89.22,89.33,51597.0,82.164,82.2376,82.1179,82.2192,51597.0
2021-03-02 12:20:00,89.33,89.34,89.26,89.29,18471.0,82.2192,82.2284,82.1548,82.1824,18471.0
2021-03-02 12:30:00,89.29,89.45,89.28,89.44,34553.0,82.1824,82.3296,82.1732,82.3204,34553.0
2021-03-02 12:40:00,89.44,89.48,89.39,89.44,76489.0,82.3204,82.3573,82.2744,82.3204,76489.0
2021-03-02 12:50:00,89.44,89.51,89.39,89.41,19327.0,82.3204,82.3849,82.2744,82.2928,19327.0
2021-03-02 13:00:00,89.42,89.54,89.42,89.51,35925.0,82.302,82.4125,82.302,82.3849,35925.0
2021-03-02 13:10:00,89.51,89.61,89.51,89.56,31019.0,82.3849,82.4769,82.3849,82.4309,31019.0
2021-03-02 13:20:00,89.55,89.63,89.52,89.63,24023.0,82.4217,82.4953,82.3941,82.4953,24023.0
2021-03-02 13:30:00,89.63,89.73,89.63,89.72,26961.0,82.4953,82.5874,82.4953,82.5781,26961.0
2021-03-02 13:40:00,89.72,89.74,89.66,89.7,44879.0,82.5781,82.5966,82.5229,82.5597,44879.0
2021-03-02 13:50:00,89.71,89.73,89.61,89.64,42275.0,82.5689,82.5874,82.4769,82.5045,42275.0
2021-03-02 14:00:00,89.66,89.71,89.54,89.56,28759.0,82.5229,82.5689,82.4125,82.4309,28759.0
2021-03-02 14:10:00,89.56,89.56,89.44,89.5,20265.0,82.4309,82.4309,82.3204,82.3757,20265.0
2021-03-02 14:20:00,89.49,89.59,89.48,89.54,201481.0,82.3665,82.4585,82.3573,82.4125,201481.0
2021-03-02 14:30:00,89.55,89.59,89.49,89.58,21191.0,82.4217,82.4585,82.3665,82.4493,21191.0
2021-03-02 14:40:00,89.57,89.67,89.57,89.63,59111.0,82.4401,82.5321,82.4401,82.4953,59111.0
2021-03-02 14:50:00,89.65,89.72,89.63,89.66,26519.0,82.5137,82.5781,82.4953,82.5229,26519.0
2021-03-02 15:00:00,89.66,89.73,89.66,89.72,36784.0,82.5229,82.5874,82.5229,82.5781,36784.0
2021-03-02 15:10:00,89.73,89.79,89.52,89.54,44629.0,82.5874,82.6426,82.3941,82.4125,44629.0
2021-03-02 15:20:00,89.52,89.62,89.5,89.53,53742.0,82.3941,82.4861,82.3757,82.4033,53742.0
2021-03-02 15:30:00,89.53,89.59,89.46,89.52,71667.0,82.4033,82.4585,82.3388,82.3941,71667.0
2021-03-02 15:40:00,89.52,89.58,89.43,89.53,79564.0,82.3941,82.4493,82.3112,82.4033,79564.0
2021-03-02 15:50:00,89.54,89.55,89.39,89.39,213116.0,82.4125,82.4217,82.2744,82.2744,213116.0
2021-03-03 09:30:00,89.89,90.15,89.82,89.92,150270.0,82.7346,82.9739,82.6702,82.7622,150270.0
2021-03-03 09:40:00,89.92,90.02,89.76,89.97,155068.0,82.7622,82.8543,82.615,82.8082,155068.0
2021-03-03 09:50:00,89.97,90.09,89.72,89.77,85179.0,82.8082,82.9187,82.5781,82.6242,85179.0
2021-03-03 10:00:00,89.76,89.96,89.68,89.92,86344.0,82.615,82.799,82.5413,82.7622,86344.0
2021-03-03 10:10:00,89.92,89.95,89.54,89.62,136499.0,82.7622,82.7898,82.4125,82.4861,136499.0
2021-03-03 10:20:00,89.62,89.89,89.58,89.7,90462.0,82.4861,82.7346,82.4493,82.5597,90462.0
2021-03-03 10:30:00,89.69,89.83,89.56,89.81,66202.0,82.5505,82.6794,82.4309,82.661,66202.0
2021-03-03 10:40:00,89.8,89.99,89.72,89.96,81555.0,82.6518,82.8267,82.5781,82.799,81555.0
2021-03-03 10:50:00,89.95,90.1,89.86,90.05,66479.0,82.7898,82.9279,82.707,82.8819,66479.0
2021-03-03 11:00:00,90.05,90.22,90.03,90.14,61505.0,82.8819,83.0383,82.8635,82.9647,61505.0
2021-03-03 11:10:00,90.14,90.19,90.0,90.17,61934.0,82.9647,83.0107,82.8359,82.9923,61934.0
2021-03-03 11:20:00,90.17,90.2,90.14,90.16,60073.0,82.9923,83.0199,82.9647,82.9831,60073.0
2021-03-03 11:30:00,90.15,90.18,90.05,90.05,83721.0,82.9739,83.0015,82.8819,82.8819,83721.0
2021-03-03 11:40:00,90.05,90.07,89.93,89.96,43040.0,82.8819,82.9003,82.7714,82.799,43040.0
2021-03-03 11:50:00,89.95,90.05,89.9,89.91,21409.0,82.7898,82.8819,82.7438,82.753,21409.0
2021-03-03 12:00:00,89.9,89.94,89.87,89.88,27270.0,82.7438,82.7806,82.7162,82.7254,27270.0
2021-03-03 12:10:00,89.88,90.01,89.86,89.98,14455.0,82.7254,82.8451,82.707,82.8175,14455.0
2021-03-03 12:20:00,89.98,90.0,89.86,89.92,28741.0,82.8175,82.8359,82.707,82.7622,28741.0
2021-03-03 12:30:00,89.89,89.94,89.8,89.8,38935.0,82.7346,82.7806,82.6518,82.6518,38935.0
2021-03-03 12:40:00,89.8,89.9,89.73,89.9,48913.0,82.6518,82.7438,82.5874,82.7438,48913.0
2021-03-03 12:50:00,89.89,89.92,89.7,89.72,15164.0,82.7346,82.7622,82.5597,82.5781,15164.0
2021-03-03 13:00:00,89.7,89.9,89.66,89.83,371661.0,82.5597,82.7438,82.5229,82.6794,371661.0
2021-03-03 13:10:00,89.83,90.02,89.75,89.99,48909.0,82.6794,82.8543,82.6058,82.8267,48909.0
2021-03-03 13:20:00,89.99,90.0,89.89,89.9,24209.0,82.8267,82.8359,82.7346,82.7438,24209.0
2021-03-03 13:30:00,89.89,89.93,89.78,89.88,27671.0,82.7346,82.7714,82.6334,82.7254,27671.0
2021-03-03 13:40:00,89.89,89.89,89.63,89.65,19679.0,82.7346,82.7346,82.4953,82.5137,19679.0
2021-03-03 13:50:00,89.64,89.71,89.54,89.63,23576.0,82.5045,82.5689,82.4125,82.4953,23576.0
2021-03-03 14:00:00,89.64,89.67,89.37,89.4,57440.0,82.5045,82.5321,82.256,82.2836,57440.0
2021-03-03 14:10:00,89.4,89.47,89.34,89.36,36782.0,82.2836,82.348,82.2284,82.2468,36782.0
2021-03-03 14:20:00,89.4,89.41,89.24,89.28,21708.0,82.2836,82.2928,82.1364,82.1732,21708.0
2021-03-03 14:30:00,89.28,89.4,89.12,89.36,72121.0,82.1732,82.2836,82.0259,82.2468,72121.0
2021-03-03 14:40:00,89.38,89.46,89.25,89.31,43659.0,82.2652,82.3388,82.1456,82.2008,43659.0
2021-03-03 14:50:00,89.36,89.55,89.29,89.5,75919.0,82.2468,82.4217,82.1824,82.3757,75919.0
2021-03-03 15:00:00,89.47,89.6,89.39,89.59,46306.0,82.348,82.4677,82.2744,82.4585,46306.0
2021-03-03 15:10:00,89.58,89.66,89.44,89.44,34852.0,82.4493,82.5229,82.3204,82.3204,34852.0
2021-03-03 15:20:00,89.45,89.45,89.24,89.35,27791.0,82.3296,82.3296,82.1364,82.2376,27791.0
2021-03-03 15:30:00,89.36,89.37,89.19,89.21,373362.0,82.2468,82.256,82.0903,82.1087,373362.0
2021-03-03 15:40:00,89.21,89.3,89.18,89.27,87838.0,82.1087,82.1916,82.0811,82.164,87838.0
2021-03-03 15:50:00,89.27,89.27,89.05,89.18,225709.0,82.164,82.164,81.9615,82.0811,225709.0
2021-03-04 09:30:00,89.38,89.95,89.33,89.89,264095.0,82.2652,82.7898,82.2192,82.7346,264095.0
2021-03-04 09:40:00,89.9,89.92,89.37,89.37,151107.0,82.7438,82.7622,82.256,82.256,151107.0
2021-03-04 09:50:00,89.36,89.49,89.27,89.38,187661.0,82.2468,82.3665,82.164,82.2652,187661.0
2021-03-04 10:00:00,89.38,89.43,89.06,89.14,251824.0,82.2652,82.3112,81.9707,82.0443,251824.0
2021-03-04 10:10:00,89.12,89.27,89.01,89.01,203243.0,82.0259,82.164,81.9247,81.9247,203243.0
2021-03-04 10:20:00,88.99,89.34,88.94,89.27,148487.0,81.9063,82.2284,81.8602,82.164,148487.0
2021-03-04 10:30:00,89.27,89.55,89.24,89.55,118069.0,82.164,82.4217,82.1364,82.4217,118069.0
2021-03-04 10:40:00,89.55,89.69,89.47,89.61,98522.0,82.4217,82.5505,82.348,82.4769,98522.0
2021-03-04 10:50:00,89.61,89.69,89.38,89.53,153132.0,82.4769,82.5505,82.2652,82.4033,153132.0
2021-03-04 11:00:00,89.54,89.73,89.52,89.59,93558.0,82.4125,82.5874,82.3941,82.4585,93558.0
2021-03-04 11:10:00,89.6,89.64,89.35,89.49,53564.0,82.4677,82.5045,82.2376,82.3665,53564.0
2021-03-04 11:20:00,89.48,89.6,89.42,89.54,50997.0,82.3573,82.4677,82.302,82.4125,50997.0
2021-03-04 11:30:00,89.54,89.69,89.53,89.69,68876.0,82.4125,82.5505,82.4033,82.5505,68876.0
2021-03-04 11:40:00,89.69,89.83,89.69,89.76,32043.0,82.5505,82.6794,82.5505,82.615,32043.0
2021-03-04 11:50:00,89.77,89.77,89.57,89.58,20035.0,82.6242,82.6242,82.4401,82.4493,20035.0
2021-03-04 12:00:00,89.59,89.79,89.59,89.77,21306.0,82.4585,82.6426,82.4585,82.6242,21306.0
2021-03-04 12:10:00,89.76,89.76,89.27,89.47,95245.0,82.615,82.615,82.164,82.348,95245.0
2021-03-04 12:20:00,89.48,89.54,88.53,88.78,210090.0,82.3573,82.4125,81.4829,81.713,210090.0
2021-03-04 12:30:00,88.77,88.78,88.27,88.58,111686.0,81.7038,81.713,81.2436,81.5289,111686.0
2021-03-04 12:40:00,88.58,88.74,88.29,88.32,63740.0,81.5289,81.6762,81.262,81.2896,63740.0
2021-03-04 12:50:00,88.37,88.43,87.91,88.03,58933.0,81.3356,81.3908,80.9122,81.0227,58933.0
2021-03-04 13:00:00,87.99,88.28,87.85,88.01,92051.0,80.9859,81.2528,80.857,81.0043,92051.0
2021-03-04 13:10:00,88.0,88.0,87.72,87.95,62615.0,80.9951,80.9951,80.7374,80.949,62615.0
2021-03-04 13:20:00,87.91,88.02,87.64,88.02,53811.0,80.9122,81.0135,80.6637,81.0135,53811.0
2021-03-04 13:30:00,88.01,88.01,87.66,87.83,49937.0,81.0043,81.0043,80.6821,80.8386,49937.0
2021-03-04 13:40:00,87.82,87.85,87.38,87.39,43050.0,80.8294,80.857,80.4244,80.4336,43050.0
2021-03-04 13:50:00,87.39,87.4,86.98,87.03,54949.0,80.4336,80.4428,80.0563,80.1023,54949.0
2021-03-04 14:00:00,87.03,87.6,87.03,87.53,81663.0,80.1023,80.6269,80.1023,80.5625,81663.0
2021-03-04 14:10:00,87.47,87.55,87.28,87.39,19595.0,80.5073,80.5809,80.3324,80.4336,19595.0
2021-03-04 14:20:00,87.41,87.73,87.41,87.61,95628.0,80.452,80.7466,80.452,80.6361,95628.0
2021-03-04 14:30:00,87.62,87.64,87.35,87.63,159192.0,80.6453,80.6637,80.3968,80.6545,159192.0
2021-03-04 14:40:00,87.63,88.04,87.56,87.93,42643.0,80.6545,81.0319,80.5901,80.9306,42643.0
2021-03-04 14:50:00,87.93,87.97,87.78,87.88,29912.0,80.9306,80.9675,80.7926,80.8846,29912.0
2021-03-04 15:00:00,87.87,87.95,87.62,87.62,43580.0,80.8754,80.949,80.6453,80.6453,43580.0
2021-03-04 15:10:00,87.59,87.67,87.49,87.55,64557.0,80.6177,80.6913,80.5257,80.5809,64557.0
2021-03-04 15:20:00,87.55,87.74,87.37,87.68,42806.0,80.5809,80.7558,80.4152,80.7005,42806.0
2021-03-04 15:30:00,87.69,87.8,87.55,87.56,71492.0,80.7097,80.811,80.5809,80.5901,71492.0
2021-03-04 15:40:00,87.58,87.7,87.53,87.62,90614.0,80.6085,80.7189,80.5625,80.6453,90614.0
2021-03-04 15:50:00,87.63,87.74,87.47,87.55,224010.0,80.6545,80.7558,80.5073,80.5809,224010.0
2021-03-05 09:30:00,89.02,89.04,88.5,88.54,223345.0,81.9339,81.9523,81.4553,81.4921,223345.0
2021-03-05 09:40:00,88.55,88.92,88.53,88.58,142751.0,81.5013,81.8418,81.4829,81.5289,142751.0
2021-03-05 09:50:00,88.57,88.62,88.24,88.54,164510.0,81.5197,81.5657,81.216,81.4921,164510.0
2021-03-05 10:00:00,88.54,88.91,88.45,88.73,98927.0,81.4921,81.8326,81.4092,81.667,98927.0
2021-03-05 10:10:00,88.71,88.78,88.3,88.46,108783.0,81.6485,81.713,81.2712,81.4184,108783.0
2021-03-05 10:20:00,88.44,88.52,88.2,88.22,200718.0,81.4,81.4737,81.1791,81.1976,200718.0
2021-03-05 10:30:00,88.21,88.32,88.0,88.03,108522.0,81.1883,81.2896,80.9951,81.0227,108522.0
2021-03-05 10:40:00,88.03,88.21,87.9,88.08,120159.0,81.0227,81.1883,80.903,81.0687,120159.0
2021-03-05 10:50:00,88.08,88.27,87.83,87.89,145801.0,81.0687,81.2436,80.8386,80.8938,145801.0
2021-03-05 11:00:00,87.9,87.94,87.59,87.66,175949.0,80.903,80.9398,80.6177,80.6821,175949.0
2021-03-05 11:10:00,87.67,87.83,87.56,87.67,155224.0,80.6913,80.8386,80.5901,80.6913,155224.0
2021-03-05 11:20:00,87.67,87.77,87.36,87.41,129337.0,80.6913,80.7834,80.406,80.452,129337.0
2021-03-05 11:30:00,87.47,88.02,87.47,87.92,128766.0,80.5073,81.0135,80.5073,80.9214,128766.0
2021-03-05 11:40:00,87.92,88.0,87.66,87.83,75912.0,80.9214,80.9951,80.6821,80.8386,75912.0
2021-03-05 11:50:00,87.82,88.05,87.72,88.01,69215.0,80.8294,81.0411,80.7374,81.0043,69215.0
2021-03-05 12:00:00,88.03,88.15,87.88,87.91,44920.0,81.0227,81.1331,80.8846,80.9122,44920.0
2021-03-05 12:10:00,87.91,88.1,87.87,88.05,67002.0,80.9122,81.0871,80.8754,81.0411,67002.0
2021-03-05 12:20:00,88.05,88.29,87.99,88.23,72541.0,81.0411,81.262,80.9859,81.2068,72541.0
2021-03-05 12:30:00,88.2,88.27,88.1,88.26,93369.0,81.1791,81.2436,81.0871,81.2344,93369.0
2021-03-05 12:40:00,88.26,88.39,88.19,88.32,127206.0,81.2344,81.354,81.1699,81.2896,127206.0
2021-03-05 12:50:00,88.31,88.39,88.15,88.38,53410.0,81.2804,81.354,81.1331,81.3448,53410.0
2021-03-05 13:00:00,88.38,88.52,88.23,88.45,63243.0,81.3448,81.4737,81.2068,81.4092,63243.0
2021-03-05 13:10:00,88.44,88.74,88.33,88.72,62735.0,81.4,81.6762,81.2988,81.6577,62735.0
2021-03-05 13:20:00,88.72,88.74,88.58,88.69,62042.0,81.6577,81.6762,81.5289,81.6301,62042.0
2021-03-05 13:30:00,88.73,88.87,88.58,88.83,38592.0,81.667,81.7958,81.5289,81.759,38592.0
2021-03-05 13:40:00,88.84,88.95,88.7,88.72,93510.0,81.7682,81.8694,81.6393,81.6577,93510.0
2021-03-05 13:50:00,88.71,88.82,88.59,88.71,45818.0,81.6485,81.7498,81.5381,81.6485,45818.0
2021-03-05 14:00:00,88.72,88.76,88.54,88.62,98505.0,81.6577,81.6946,81.4921,81.5657,98505.0
2021-03-05 14:10:00,88.61,88.68,88.38,88.38,82437.0,81.5565,81.6209,81.3448,81.3448,82437.0
2021-03-05 14:20:00,88.47,88.62,88.34,88.61,27032.0,81.4276,81.5657,81.308,81.5565,27032.0
2021-03-05 14:30:00,88.62,88.79,88.6,88.66,30833.0,81.5657,81.7222,81.5473,81.6025,30833.0
2021-03-05 14:40:00,88.7,88.78,88.63,88.76,46724.0,81.6393,81.713,81.5749,81.6946,46724.0
2021-03-05 14:50:00,88.75,88.93,88.73,88.93,28184.0,81.6854,81.851,81.667,81.851,28184.0
2021-03-05 15:00:00,88.94,89.0,88.85,88.87,35604.0,81.8602,81.9155,81.7774,81.7958,35604.0
2021-03-05 15:10:00,88.86,88.99,88.78,88.85,49269.0,81.7866,81.9063,81.713,81.7774,49269.0
2021-03-05 15:20:00,88.86,89.0,88.86,88.99,37368.0,81.7866,81.9155,81.7866,81.9063,37368.0
2021-03-05 15:30:00,89.0,89.1,88.91,89.09,94605.0,81.9155,82.0075,81.8326,81.9983,94605.0
2021-03-05 15:40:00,89.08,89.09,88.87,89.03,116452.0,81.9891,81.9983,81.7958,81.9431,116452.0
2021-03-05 15:50:00,89.04,89.12,88.99,89.04,195501.0,81.9523,82.0259,81.9063,81.9523,195501.0
2021-03-08 09:30:00,87.0,87.17,86.54,86.8,418040.0,80.0747,80.2311,79.6513,79.8906,418040.0
2021-03-08 09:40:00,86.8,87.1,86.77,86.98,206342.0,79.8906,80.1667,79.863,80.0563,206342.0
2021-03-08 09:50:00,86.98,87.08,86.76,86.88,180609.0,80.0563,80.1483,79.8538,79.9642,180609.0
2021-03-08 10:00:00,86.89,87.02,86.67,87.01,152017.0,79.9734,80.0931,79.7709,80.0839,152017.0
2021-03-08 10:10:00,87.03,87.2,86.87,87.17,129134.0,80.1023,80.2587,79.955,80.2311,129134.0
2021-03-08 10:20:00,87.17,87.28,87.0,87.1,110045.0,80.2311,80.3324,80.0747,80.1667,110045.0
2021-03-08 10:30:00,87.1,87.23,87.09,87.13,55326.0,80.1667,80.2864,80.1575,80.1943,55326.0
2021-03-08 10:40:00,87.12,87.26,87.02,87.04,72420.0,80.1851,80.314,80.0931,80.1115,72420.0
2021-03-08 10:50:00,87.06,87.08,86.8,86.83,67498.0,80.1299,80.1483,79.8906,79.9182,67498.0
2021-03-08 11:00:00,86.83,86.94,86.71,86.78,133127.0,79.9182,80.0194,79.8077,79.8722,133127.0
2021-03-08 11:10:00,86.76,86.77,86.67,86.73,97558.0,79.8538,79.863,79.7709,79.8262,97558.0
2021-03-08 11:20:00,86.73,86.82,86.71,86.74,159328.0,79.8262,79.909,79.8077,79.8354,159328.0
2021-03-08 11:30:00,86.75,86.76,86.51,86.54,111572.0,79.8446,79.8538,79.6237,79.6513,111572.0
2021-03-08 11:40:00,86.55,86.62,86.38,86.45,95799.0,79.6605,79.7249,79.504,79.5684,95799.0
2021-03-08 11:50:00,86.44,86.47,86.26,86.27,59282.0,79.5592,79.5869,79.3936,79.4028,59282.0
2021-03-08 12:00:00,86.26,86.41,86.22,86.37,50297.0,79.3936,79.5316,79.3568,79.4948,50297.0
2021-03-08 12:10:00,86.36,86.63,86.36,86.53,61299.0,79.4856,79.7341,79.4856,79.6421,61299.0
2021-03-08 12:20:00,86.54,86.77,86.51,86.75,77994.0,79.6513,79.863,79.6237,79.8446,77994.0
2021-03-08 12:30:00,86.76,86.88,86.72,86.8,42046.0,79.8538,79.9642,79.817,79.8906,42046.0
2021-03-08 12:40:00,86.8,86.9,86.79,86.87,50630.0,79.8906,79.9826,79.8814,79.955,50630.0
2021-03-08 12:50:00,86.88,86.92,86.74,86.76,26353.0,79.9642,80.001,79.8354,79.8538,26353.0
2021-03-08 13:00:00,86.76,86.9,86.76,86.85,27413.0,79.8538,79.9826,79.8538,79.9366,27413.0
2021-03-08 13:10:00,86.86,86.93,86.69,86.88,130044.0,79.9458,80.0102,79.7893,79.9642,130044.0
2021-03-08 13:20:00,86.89,87.01,86.88,86.97,46167.0,79.9734,80.0839,79.9642,80.0471,46167.0
2021-03-08 13:30:00,86.98,86.99,86.8,86.83,38470.0,80.0563,80.0655,79.8906,79.9182,38470.0
2021-03-08 13:40:00,86.83,86.84,86.69,86.7,216971.0,79.9182,79.9274,79.7893,79.7985,216971.0
2021-03-08 13:50:00,86.7,86.7,86.22,86.29,468495.0,79.7985,79.7985,79.3568,79.4212,468495.0
2021-03-08 14:00:00,86.28,86.61,86.23,86.59,231776.0,79.412,79.7157,79.366,79.6973,231776.0
2021-03-08 14:10:00,86.59,86.72,86.55,86.63,122703.0,79.6973,79.817,79.6605,79.7341,122703.0
2021-03-08 14:20:00,86.62,86.86,86.58,86.86,132834.0,79.7249,79.9458,79.6881,79.9458,132834.0
2021-03-08 14:30:00,86.86,86.94,86.83,86.85,202891.0,79.9458,80.0194,79.9182,79.9366,202891.0
2021-03-08 14:40:00,86.86,86.9,86.76,86.83,139799.0,79.9458,79.9826,79.8538,79.9182,139799.0
2021-03-08 14:50:00,86.83,86.99,86.8,86.99,164724.0,79.9182,80.0655,79.8906,80.0655,164724.0
2021-03-08 15:00:00,86.98,87.0,86.72,86.81,120134.0,80.0563,80.0747,79.817,79.8998,120134.0
2021-03-08 15:10:00,86.81,86.89,86.5,86.5,162339.0,79.8998,79.9734,79.6145,79.6145,162339.0
2021-03-08 15:20:00,86.52,86.79,86.52,86.73,1512636.0,79.6329,79.8814,79.6329,79.8262,1512636.0
2021-03-08 15:30:00,86.73,86.96,86.71,86.92,258599.0,79.8262,80.0378,79.8077,80.001,258599.0
2021-03-08 15:40:00,86.91,86.95,86.83,86.86,140324.0,79.9918,80.0286,79.9182,79.9458,140324.0
2021-03-08 15:50:00,86.87,86.91,86.65,86.8,380410.0,79.955,79.9918,79.7525,79.8906,380410.0
2021-03-09 09:30:00,87.06,87.29,87.0,87.18,532232.0,80.1299,80.3416,80.0747,80.2403,532232.0
2021-03-09 09:40:00,87.19,87.23,86.94,87.18,454981.0,80.2495,80.2864,80.0194,80.2403,454981.0
2021-03-09 09:50:00,87.2,87.42,87.14,87.36,415266.0,80.2587,80.4612,80.2035,80.406,415266.0
2021-03-09 10:00:00,87.36,87.53,87.31,87.47,227208.0,80.406,80.5625,80.36,80.5073,227208.0
2021-03-09 10:10:00,87.47,87.56,87.36,87.5,201383.0,80.5073,80.5901,80.406,80.5349,201383.0
2021-03-09 10:20:00,87.5,87.56,87.35,87.36,164390.0,80.5349,80.5901,80.3968,80.406,164390.0
2021-03-09 10:30:00,87.37,87.47,87.23,87.41,95331.0,80.4152,80.5073,80.2864,80.452,95331.0
2021-03-09 10:40:00,87.39,87.47,87.27,87.27,90089.0,80.4336,80.5073,80.3232,80.3232,90089.0
2021-03-09 10:50:00,87.27,87.38,87.22,87.29,108896.0,80.3232,80.4244,80.2772,80.3416,108896.0
2021-03-09 11:00:00,87.29,87.41,87.24,87.31,160298.0,80.3416,80.452,80.2956,80.36,160298.0
2021-03-09 11:10:00,87.3,87.33,87.24,87.33,69169.0,80.3508,80.3784,80.2956,80.3784,69169.0
2021-03-09 11:20:00,87.33,87.36,87.26,87.33,37765.0,80.3784,80.406,80.314,80.3784,37765.0
2021-03-09 11:30:00,87.31,87.36,87.21,87.31,84323.0,80.36,80.406,80.2679,80.36,84323.0
2021-03-09 11:40:00,87.3,87.38,87.26,87.27,34227.0,80.3508,80.4244,80.314,80.3232,34227.0
2021-03-09 11:50:00,87.28,87.36,87.23,87.3,87474.0,80.3324,80.406,80.2864,80.3508,87474.0
2021-03-09 12:00:00,87.31,87.38,87.27,87.36,59209.0,80.36,80.4244,80.3232,80.406,59209.0
2021-03-09 12:10:00,87.37,87.51,87.36,87.45,46045.0,80.4152,80.5441,80.406,80.4888,46045.0
2021-03-09 12:20:00,87.44,87.54,87.41,87.52,68325.0,80.4796,80.5717,80.452,80.5533,68325.0
2021-03-09 12:30:00,87.52,87.63,87.5,87.58,23454.0,80.5533,80.6545,80.5349,80.6085,23454.0
2021-03-09 12:40:00,87.59,87.62,87.56,87.56,30459.0,80.6177,80.6453,80.5901,80.5901,30459.0
2021-03-09 12:50:00,87.55,87.64,87.54,87.61,31990.0,80.5809,80.6637,80.5717,80.6361,31990.0
2021-03-09 13:00:00,87.62,87.78,87.62,87.76,65238.0,80.6453,80.7926,80.6453,80.7742,65238.0
2021-03-09 13:10:00,87.77,87.9,87.73,87.81,41244.0,80.7834,80.903,80.7466,80.8202,41244.0
2021-03-09 13:20:00,87.81,87.91,87.8,87.87,31756.0,80.8202,80.9122,80.811,80.8754,31756.0
2021-03-09 13:30:00,87.88,87.96,87.86,87.95,25887.0,80.8846,80.9582,80.8662,80.949,25887.0
2021-03-09 13:40:00,87.96,88.0,87.93,87.95,42464.0,80.9582,80.9951,80.9306,80.949,42464.0
2021-03-09 13:50:00,87.95,88.02,87.92,87.98,35546.0,80.949,81.0135,80.9214,80.9767,35546.0
2021-03-09 14:00:00,87.99,87.99,87.91,87.98,51886.0,80.9859,80.9859,80.9122,80.9767,51886.0
2021-03-09 14:10:00,87.98,88.01,87.9,87.9,34994.0,80.9767,81.0043,80.903,80.903,34994.0
2021-03-09 14:20:00,87.9,87.98,87.89,87.94,34568.0,80.903,80.9767,80.8938,80.9398,34568.0
2021-03-09 14:30:00,87.95,88.02,87.95,88.0,69030.0,80.949,81.0135,80.949,80.9951,69030.0
2021-03-09 14:40:00,88.0,88.04,87.99,88.0,56637.0,80.9951,81.0319,80.9859,80.9951,56637.0
2021-03-09 14:50:00,88.01,88.03,87.92,87.95,57933.0,81.0043,81.0227,80.9214,80.949,57933.0
2021-03-09 15:00:00,87.96,88.07,87.93,88.03,50939.0,80.9582,81.0595,80.9306,81.0227,50939.0
2021-03-09 15:10:00,88.03,88.09,87.97,88.0,63641.0,81.0227,81.0779,80.9675,80.9951,63641.0
2021-03-09 15:20:00,88.0,88.0,87.86,87.89,47063.0,80.9951,80.9951,80.8662,80.8938,47063.0
2021-03-09 15:30:00,87.9,87.9,87.66,87.7,289021.0,80.903,80.903,80.6821,80.7189,289021.0
2021-03-09 15:40:00,87.69,87.7,87.47,87.49,212440.0,80.7097,80.7189,80.5073,80.5257,212440.0
2021-03-09 15:50:00,87.48,87.49,87.38,87.45,284985.0,80.5165,80.5257,80.4244,80.4888,284985.0
2021-03-10 09:30:00,86.62,86.62,86.29,86.32,343153.0,79.7249,79.7249,79.4212,79.4488,343153.0
2021-03-10 09:40:00,86.32,86.41,86.25,86.26,263467.0,79.4488,79.5316,79.3844,79.3936,263467.0
2021-03-10 09:50:00,86.26,86.39,86.22,86.22,411866.0,79.3936,79.5132,79.3568,79.3568,411866.0
2021-03-10 10:00:00,86.23,86.34,86.15,86.2,159172.0,79.366,79.4672,79.2923,79.3383,159172.0
2021-03-10 10:10:00,86.2,86.26,85.96,86.08,152836.0,79.3383,79.3936,79.1174,79.2279,152836.0
2021-03-10 10:20:00,86.08,86.09,85.76,85.77,103122.0,79.2279,79.2371,78.9334,78.9426,103122.0
2021-03-10 10:30:00,85.76,85.92,85.66,85.67,83829.0,78.9334,79.0806,78.8413,78.8505,83829.0
2021-03-10 10:40:00,85.68,85.94,85.62,85.89,97088.0,78.8597,79.099,78.8045,79.053,97088.0
2021-03-10 10:50:00,85.88,85.91,85.75,85.82,79945.0,79.0438,79.0714,78.9242,78.9886,79945.0
2021-03-10 11:00:00,85.83,85.86,85.74,85.77,137337.0,78.9978,79.0254,78.915,78.9426,137337.0
2021-03-10 11:10:00,85.75,85.91,85.73,85.84,55593.0,78.9242,79.0714,78.9058,79.007,55593.0
2021-03-10 11:20:00,85.85,85.87,85.71,85.74,77984.0,79.0162,79.0346,78.8874,78.915,77984.0
2021-03-10 11:30:00,85.74,85.9,85.73,85.89,85509.0,78.915,79.0622,78.9058,79.053,85509.0
2021-03-10 11:40:00,85.89,85.91,85.7,85.82,72894.0,79.053,79.0714,78.8781,78.9886,72894.0
2021-03-10 11:50:00,85.83,86.08,85.82,86.02,44065.0,78.9978,79.2279,78.9886,79.1727,44065.0
2021-03-10 12:00:00,86.02,86.08,85.98,86.0,28291.0,79.1727,79.2279,79.1359,79.1543,28291.0
2021-03-10 12:10:00,85.99,86.17,85.99,86.08,24665.0,79.1451,79.3107,79.1451,79.2279,24665.0
2021-03-10 12:20:00,86.07,86.11,86.0,86.04,71578.0,79.2187,79.2555,79.1543,79.1911,71578.0
2021-03-10 12:30:00,86.03,86.1,86.02,86.06,30786.0,79.1819,79.2463,79.1727,79.2095,30786.0
2021-03-10 12:40:00,86.06,86.22,86.06,86.16,54324.0,79.2095,79.3568,79.2095,79.3015,54324.0
2021-03-10 12:50:00,86.16,86.22,86.09,86.14,64835.0,79.3015,79.3568,79.2371,79.2831,64835.0
2021-03-10 13:00:00,86.15,86.18,85.88,86.18,249006.0,79.2923,79.3199,79.0438,79.3199,249006.0
2021-03-10 13:10:00,86.2,86.25,86.02,86.13,58097.0,79.3383,79.3844,79.1727,79.2739,58097.0
2021-03-10 13:20:00,86.13,86.18,86.11,86.17,22951.0,79.2739,79.3199,79.2555,79.3107,22951.0
2021-03-10 13:30:00,86.18,86.21,86.01,86.04,31154.0,79.3199,79.3475,79.1635,79.1911,31154.0
2021-03-10 13:40:00,86.03,86.11,85.87,85.98,53451.0,79.1819,79.2555,79.0346,79.1359,53451.0
2021-03-10 13:50:00,85.99,86.1,85.93,86.06,48413.0,79.1451,79.2463,79.0898,79.2095,48413.0
2021-03-10 14:00:00,86.07,86.16,86.01,86.11,36073.0,79.2187,79.3015,79.1635,79.2555,36073.0
2021-03-10 14:10:00,86.13,86.25,86.12,86.25,15739.0,79.2739,79.3844,79.2647,79.3844,15739.0
2021-03-10 14:20:00,86.25,86.28,86.21,86.27,32573.0,79.3844,79.412,79.3475,79.4028,32573.0
2021-03-10 14:30:00,86.28,86.31,86.23,86.27,24386.0,79.412,79.4396,79.366,79.4028,24386.0
2021-03-10 14:40:00,86.27,86.39,86.21,86.39,39433.0,79.4028,79.5132,79.3475,79.5132,39433.0
2021-03-10 14:50:00,86.4,86.41,86.25,86.26,27738.0,79.5224,79.5316,79.3844,79.3936,27738.0
2021-03-10 15:00:00,86.26,86.31,86.15,86.2,24165.0,79.3936,79.4396,79.2923,79.3383,24165.0
2021-03-10 15:10:00,86.2,86.21,86.13,86.2,25035.0,79.3383,79.3475,79.2739,79.3383,25035.0
2021-03-10 15:20:00,86.22,86.23,86.12,86.14,112345.0,79.3568,79.366,79.2647,79.2831,112345.0
2021-03-10 15:30:00,86.14,86.14,86.07,86.11,59628.0,79.2831,79.2831,79.2187,79.2555,59628.0
2021-03-10 15:40:00,86.11,86.23,86.08,86.23,48752.0,79.2555,79.366,79.2279,79.366,48752.0
2021-03-10 15:50:00,86.23,86.23,86.15,86.17,185138.0,79.366,79.366,79.2923,79.3107,185138.0
2021-03-11 09:30:00,88.59,88.74,88.34,88.38,194978.0,81.5381,81.6762,81.308,81.3448,194978.0
2021-03-11 09:40:00,88.38,88.44,88.14,88.25,169676.0,81.3448,81.4,81.1239,81.2252,169676.0
2021-03-11 09:50:00,88.25,88.33,88.22,88.33,117640.0,81.2252,81.2988,81.1976,81.2988,117640.0
2021-03-11 10:00:00,88.35,88.63,88.34,88.49,194972.0,81.3172,81.5749,81.308,81.4461,194972.0
2021-03-11 10:10:00,88.49,88.52,88.09,88.16,128268.0,81.4461,81.4737,81.0779,81.1423,128268.0
2021-03-11 10:20:00,88.15,88.39,88.12,88.37,74996.0,81.1331,81.354,81.1055,81.3356,74996.0
2021-03-11 10:30:00,88.37,88.62,88.37,88.58,109425.0,81.3356,81.5657,81.3356,81.5289,109425.0
2021-03-11 10:40:00,88.58,88.71,88.58,88.71,77319.0,81.5289,81.6485,81.5289,81.6485,77319.0
2021-03-11 10:50:00,88.71,88.77,88.67,88.75,114370.0,81.6485,81.7038,81.6117,81.6854,114370.0
2021-03-11 11:00:00,88.75,88.8,88.72,88.74,44965.0,81.6854,81.7314,81.6577,81.6762,44965.0
2021-03-11 11:10:00,88.73,88.85,88.72,88.78,71518.0,81.667,81.7774,81.6577,81.713,71518.0
2021-03-11 11:20:00,88.77,88.85,88.73,88.81,40213.0,81.7038,81.7774,81.667,81.7406,40213.0
2021-03-11 11:30:00,88.8,88.86,88.73,88.79,41841.0,81.7314,81.7866,81.667,81.7222,41841.0
2021-03-11 11:40:00,88.78,88.85,88.75,88.85,24618.0,81.713,81.7774,81.6854,81.7774,24618.0
2021-03-11 11:50:00,88.85,88.92,88.71,88.71,32633.0,81.7774,81.8418,81.6485,81.6485,32633.0
2021-03-11 12:00:00,88.72,88.76,88.68,88.76,25811.0,81.6577,81.6946,81.6209,81.6946,25811.0
2021-03-11 12:10:00,88.77,88.77,88.7,88.71,13125.0,81.7038,81.7038,81.6393,81.6485,13125.0
2021-03-11 12:20:00,88.71,88.74,88.67,88.69,16129.0,81.6485,81.6762,81.6117,81.6301,16129.0
2021-03-11 12:30:00,88.7,88.72,88.63,88.69,49131.0,81.6393,81.6577,81.5749,81.6301,49131.0
2021-03-11 12:40:00,88.68,88.68,88.55,88.56,97393.0,81.6209,81.6209,81.5013,81.5105,97393.0
2021-03-11 12:50:00,88.56,88.58,88.49,88.55,76594.0,81.5105,81.5289,81.4461,81.5013,76594.0
2021-03-11 13:00:00,88.54,88.88,88.54,88.83,135735.0,81.4921,81.805,81.4921,81.759,135735.0
2021-03-11 13:10:00,88.83,88.89,88.77,88.77,35220.0,81.759,81.8142,81.7038,81.7038,35220.0
2021-03-11 13:20:00,88.76,88.84,88.71,88.73,61939.0,81.6946,81.7682,81.6485,81.667,61939.0
2021-03-11 13:30:00,88.74,88.77,88.67,88.68,32717.0,81.6762,81.7038,81.6117,81.6209,32717.0
2021-03-11 13:40:00,88.69,88.7,88.63,88.66,38387.0,81.6301,81.6393,81.5749,81.6025,38387.0
2021-03-11 13:50:00,88.66,88.69,88.55,88.62,80170.0,81.6025,81.6301,81.5013,81.5657,80170.0
2021-03-11 14:00:00,88.62,88.75,88.62,88.68,70930.0,81.5657,81.6854,81.5657,81.6209,70930.0
2021-03-11 14:10:00,88.68,88.75,88.66,88.74,51969.0,81.6209,81.6854,81.6025,81.6762,51969.0
2021-03-11 14:20:00,88.75,88.75,88.7,88.71,83906.0,81.6854,81.6854,81.6393,81.6485,83906.0
2021-03-11 14:30:00,88.71,88.78,88.6,88.62,347974.0,81.6485,81.713,81.5473,81.5657,347974.0
2021-03-11 14:40:00,88.62,88.67,88.6,88.6,48303.0,81.5657,81.6117,81.5473,81.5473,48303.0
2021-03-11 14:50:00,88.6,88.62,88.52,88.53,31301.0,81.5473,81.5657,81.4737,81.4829,31301.0
2021-03-11 15:00:00,88.53,88.56,88.47,88.49,68754.0,81.4829,81.5105,81.4276,81.4461,68754.0
2021-03-11 15:10:00,88.49,88.53,88.45,88.51,110898.0,81.4461,81.4829,81.4092,81.4645,110898.0
2021-03-11 15:20:00,88.52,88.63,88.51,88.63,31069.0,81.4737,81.5749,81.4645,81.5749,31069.0
2021-03-11 15:30:00,88.63,88.64,88.56,88.61,76635.0,81.5749,81.5841,81.5105,81.5565,76635.0
2021-03-11 15:40:00,88.61,88.65,88.6,88.63,79634.0,81.5565,81.5933,81.5473,81.5749,79634.0
2021-03-11 15:50:00,88.63,88.77,88.58,88.75,270853.0,81.5749,81.7038,81.5289,81.6854,270853.0
2021-03-12 09:30:00,87.99,88.43,87.94,88.2,388668.0,80.9859,81.3908,80.9398,81.1791,388668.0
2021-03-12 09:40:00,88.19,88.46,88.17,88.43,161530.0,81.1699,81.4184,81.1515,81.3908,161530.0
2021-03-12 09:50:00,88.45,88.5,88.36,88.42,75294.0,81.4092,81.4553,81.3264,81.3816,75294.0
2021-03-12 10:00:00,88.42,88.48,88.29,88.3,91997.0,81.3816,81.4369,81.262,81.2712,91997.0
2021-03-12 10:10:00,88.29,88.3,88.06,88.07,88372.0,81.262,81.2712,81.0503,81.0595,88372.0
2021-03-12 10:20:00,88.06,88.06,87.69,87.75,202684.0,81.0503,81.0503,80.7097,80.765,202684.0
2021-03-12 10:30:00,87.74,88.0,87.66,87.95,107385.0,80.7558,80.9951,80.6821,80.949,107385.0
2021-03-12 10:40:00,87.95,88.1,87.95,88.07,49744.0,80.949,81.0871,80.949,81.0595,49744.0
2021-03-12 10:50:00,88.07,88.07,87.89,88.03,96848.0,81.0595,81.0595,80.8938,81.0227,96848.0
2021-03-12 11:00:00,88.03,88.05,87.82,87.99,100715.0,81.0227,81.0411,80.8294,80.9859,100715.0
2021-03-12 11:10:00,88.0,88.07,87.95,88.01,126465.0,80.9951,81.0595,80.949,81.0043,126465.0
2021-03-12 11:20:00,88.02,88.13,88.02,88.1,55429.0,81.0135,81.1147,81.0135,81.0871,55429.0
2021-03-12 11:30:00,88.1,88.16,88.01,88.07,114483.0,81.0871,81.1423,81.0043,81.0595,114483.0
2021-03-12 11:40:00,88.07,88.24,88.06,88.2,24053.0,81.0595,81.216,81.0503,81.1791,24053.0
2021-03-12 11:50:00,88.2,88.32,88.17,88.19,23930.0,81.1791,81.2896,81.1515,81.1699,23930.0
2021-03-12 12:00:00,88.2,88.23,88.11,88.14,31610.0,81.1791,81.2068,81.0963,81.1239,31610.0
2021-03-12 12:10:00,88.14,88.2,88.12,88.17,287959.0,81.1239,81.1791,81.1055,81.1515,287959.0
2021-03-12 12:20:00,88.17,88.2,88.09,88.15,31710.0,81.1515,81.1791,81.0779,81.1331,31710.0
2021-03-12 12:30:00,88.14,88.25,88.13,88.23,59643.0,81.1239,81.2252,81.1147,81.2068,59643.0
2021-03-12 12:40:00,88.23,88.25,88.12,88.13,16394.0,81.2068,81.2252,81.1055,81.1147,16394.0
2021-03-12 12:50:00,88.13,88.15,87.96,87.97,19928.0,81.1147,81.1331,80.9582,80.9675,19928.0
2021-03-12 13:00:00,87.98,88.02,87.9,87.98,43520.0,80.9767,81.0135,80.903,80.9767,43520.0
2021-03-12 13:10:00,87.96,88.01,87.93,87.96,20718.0,80.9582,81.0043,80.9306,80.9582,20718.0
2021-03-12 13:20:00,87.96,88.06,87.95,88.05,22845.0,80.9582,81.0503,80.949,81.0411,22845.0
2021-03-12 13:30:00,88.05,88.07,87.98,88.07,16724.0,81.0411,81.0595,80.9767,81.0595,16724.0
2021-03-12 13:40:00,88.08,88.09,87.97,88.0,27851.0,81.0687,81.0779,80.9675,80.9951,27851.0
2021-03-12 13:50:00,88.01,88.08,87.98,88.0,17249.0,81.0043,81.0687,80.9767,80.9951,17249.0
2021-03-12 14:00:00,88.0,88.08,87.99,88.05,29186.0,80.9951,81.0687,80.9859,81.0411,29186.0
2021-03-12 14:10:00,88.05,88.08,88.02,88.05,26708.0,81.0411,81.0687,81.0135,81.0411,26708.0
2021-03-12 14:20:00,88.06,88.08,88.03,88.06,30605.0,81.0503,81.0687,81.0227,81.0503,30605.0
2021-03-12 14:30:00,88.07,88.1,88.04,88.09,27078.0,81.0595,81.0871,81.0319,81.0779,27078.0
2021-03-12 14:40:00,88.09,88.16,88.07,88.12,47139.0,81.0779,81.1423,81.0595,81.1055,47139.0
2021-03-12 14:50:00,88.12,88.15,88.07,88.1,64981.0,81.1055,81.1331,81.0595,81.0871,64981.0
2021-03-12 15:00:00,88.09,88.1,87.99,87.99,42541.0,81.0779,81.0871,80.9859,80.9859,42541.0
2021-03-12 15:10:00,87.99,87.99,87.93,87.93,56944.0,80.9859,80.9859,80.9306,80.9306,56944.0
2021-03-12 15:20:00,87.93,87.99,87.91,87.92,56752.0,80.9306,80.9859,80.9122,80.9214,56752.0
2021-03-12 15:30:00,87.92,88.14,87.92,88.12,47742.0,80.9214,81.1239,80.9214,81.1055,47742.0
2021-03-12 15:40:00,88.12,88.13,88.04,88.05,50576.0,81.1055,81.1147,81.0319,81.0411,50576.0
2021-03-12 15:50:00,88.05,88.11,87.99,88.1,115860.0,81.0411,81.0963,80.9859,81.0871,115860.0
2021-03-15 09:30:00,88.75,88.77,88.54,88.55,113074.0,81.6854,81.7038,81.4921,81.5013,113074.0
2021-03-15 09:40:00,88.55,88.55,88.37,88.45,135812.0,81.5013,81.5013,81.3356,81.4092,135812.0
2021-03-15 09:50:00,88.44,88.63,88.44,88.6,114509.0,81.4,81.5749,81.4,81.5473,114509.0
2021-03-15 10:00:00,88.59,88.61,88.47,88.48,78156.0,81.5381,81.5565,81.4276,81.4369,78156.0
2021-03-15 10:10:00,88.48,88.66,88.47,88.64,106249.0,81.4369,81.6025,81.4276,81.5841,106249.0
2021-03-15 10:20:00,88.64,88.66,88.52,88.61,108675.0,81.5841,81.6025,81.4737,81.5565,108675.0
2021-03-15 10:30:00,88.61,88.69,88.54,88.59,111015.0,81.5565,81.6301,81.4921,81.5381,111015.0
2021-03-15 10:40:00,88.59,88.81,88.58,88.81,100154.0,81.5381,81.7406,81.5289,81.7406,100154.0
2021-03-15 10:50:00,88.8,88.96,88.77,88.92,109642.0,81.7314,81.8786,81.7038,81.8418,109642.0
2021-03-15 11:00:00,88.91,88.97,88.87,88.93,72251.0,81.8326,81.8878,81.7958,81.851,72251.0
2021-03-15 11:10:00,88.93,88.95,88.85,88.91,61945.0,81.851,81.8694,81.7774,81.8326,61945.0
2021-03-15 11:20:00,88.9,88.9,88.61,88.61,50830.0,81.8234,81.8234,81.5565,81.5565,50830.0
2021-03-15 11:30:00,88.6,88.6,88.25,88.38,116738.0,81.5473,81.5473,81.2252,81.3448,116738.0
2021-03-15 11:40:00,88.38,88.5,88.36,88.48,45384.0,81.3448,81.4553,81.3264,81.4369,45384.0
2021-03-15 11:50:00,88.47,88.64,88.43,88.57,37083.0,81.4276,81.5841,81.3908,81.5197,37083.0
2021-03-15 12:00:00,88.57,88.68,88.55,88.62,25864.0,81.5197,81.6209,81.5013,81.5657,25864.0
2021-03-15 12:10:00,88.62,88.75,88.62,88.73,74882.0,81.5657,81.6854,81.5657,81.667,74882.0
2021-03-15 12:20:00,88.73,88.84,88.73,88.83,31220.0,81.667,81.7682,81.667,81.759,31220.0
2021-03-15 12:30:00,88.82,88.94,88.79,88.87,44718.0,81.7498,81.8602,81.7222,81.7958,44718.0
2021-03-15 12:40:00,88.87,88.9,88.8,88.89,34096.0,81.7958,81.8234,81.7314,81.8142,34096.0
2021-03-15 12:50:00,88.9,88.9,88.85,88.9,26831.0,81.8234,81.8234,81.7774,81.8234,26831.0
2021-03-15 13:00:00,88.9,88.92,88.87,88.9,26689.0,81.8234,81.8418,81.7958,81.8234,26689.0
2021-03-15 13:10:00,88.89,88.9,88.83,88.88,17260.0,81.8142,81.8234,81.759,81.805,17260.0
2021-03-15 13:20:00,88.87,88.95,88.86,88.91,29032.0,81.7958,81.8694,81.7866,81.8326,29032.0
2021-03-15 13:30:00,88.91,88.92,88.86,88.92,18990.0,81.8326,81.8418,81.7866,81.8418,18990.0
2021-03-15 13:40:00,88.92,88.96,88.91,88.96,26360.0,81.8418,81.8786,81.8326,81.8786,26360.0
2021-03-15 13:50:00,88.95,89.03,88.94,89.02,11608.0,81.8694,81.9431,81.8602,81.9339,11608.0
2021-03-15 14:00:00,89.04,89.1,89.03,89.1,24665.0,81.9523,82.0075,81.9431,82.0075,24665.0
2021-03-15 14:10:00,89.1,89.13,89.09,89.12,12627.0,82.0075,82.0351,81.9983,82.0259,12627.0
2021-03-15 14:20:00,89.13,89.22,89.13,89.18,20565.0,82.0351,82.1179,82.0351,82.0811,20565.0
2021-03-15 14:30:00,89.19,89.22,89.14,89.22,32283.0,82.0903,82.1179,82.0443,82.1179,32283.0
2021-03-15 14:40:00,89.22,89.25,89.15,89.19,37804.0,82.1179,82.1456,82.0535,82.0903,37804.0
2021-03-15 14:50:00,89.2,89.2,89.12,89.15,14430.0,82.0995,82.0995,82.0259,82.0535,14430.0
2021-03-15 15:00:00,89.14,89.18,89.11,89.17,22605.0,82.0443,82.0811,82.0167,82.0719,22605.0
2021-03-15 15:10:00,89.17,89.19,89.12,89.15,21292.0,82.0719,82.0903,82.0259,82.0535,21292.0
2021-03-15 15:20:00,89.16,89.17,89.09,89.11,33551.0,82.0627,82.0719,81.9983,82.0167,33551.0
2021-03-15 15:30:00,89.1,89.19,89.07,89.19,37091.0,82.0075,82.0903,81.9799,82.0903,37091.0
2021-03-15 15:40:00,89.18,89.29,89.18,89.27,57895.0,82.0811,82.1824,82.0811,82.164,57895.0
2021-03-15 15:50:00,89.27,89.34,89.22,89.27,152591.0,82.164,82.2284,82.1179,82.164,152591.0
2021-03-16 09:30:00,89.67,89.72,89.5,89.67,171073.0,82.5321,82.5781,82.3757,82.5321,171073.0
2021-03-16 09:40:00,89.67,89.96,89.66,89.91,128472.0,82.5321,82.799,82.5229,82.753,128472.0
2021-03-16 09:50:00,89.9,89.93,89.71,89.75,108348.0,82.7438,82.7714,82.5689,82.6058,108348.0
2021-03-16 10:00:00,89.73,89.83,89.71,89.83,45000.0,82.5874,82.6794,82.5689,82.6794,45000.0
2021-03-16 10:10:00,89.83,89.87,89.75,89.87,82504.0,82.6794,82.7162,82.6058,82.7162,82504.0
2021-03-16 10:20:00,89.88,89.88,89.8,89.84,94295.0,82.7254,82.7254,82.6518,82.6886,94295.0
2021-03-16 10:30:00,89.84,89.88,89.75,89.76,152034.0,82.6886,82.7254,82.6058,82.615,152034.0
2021-03-16 10:40:00,89.75,89.76,89.6,89.68,98417.0,82.6058,82.615,82.4677,82.5413,98417.0
2021-03-16 10:50:00,89.68,89.73,89.52,89.58,96384.0,82.5413,82.5874,82.3941,82.4493,96384.0
2021-03-16 11:00:00,89.56,89.59,89.45,89.45,125071.0,82.4309,82.4585,82.3296,82.3296,125071.0
2021-03-16 11:10:00,89.45,89.61,89.45,89.51,32517.0,82.3296,82.4769,82.3296,82.3849,32517.0
2021-03-16 11:20:00,89.49,89.56,89.47,89.52,46689.0,82.3665,82.4309,82.348,82.3941,46689.0
2021-03-16 11:30:00,89.53,89.55,89.43,89.47,41065.0,82.4033,82.4217,82.3112,82.348,41065.0
2021-03-16 11:40:00,89.46,89.54,89.41,89.48,24143.0,82.3388,82.4125,82.2928,82.3573,24143.0
2021-03-16 11:50:00,89.48,89.57,89.44,89.55,35511.0,82.3573,82.4401,82.3204,82.4217,35511.0
2021-03-16 12:00:00,89.55,89.66,89.54,89.65,47156.0,82.4217,82.5229,82.4125,82.5137,47156.0
2021-03-16 12:10:00,89.65,89.65,89.52,89.54,62808.0,82.5137,82.5137,82.3941,82.4125,62808.0
2021-03-16 12:20:00,89.54,89.57,89.4,89.45,39224.0,82.4125,82.4401,82.2836,82.3296,39224.0
2021-03-16 12:30:00,89.45,89.5,89.42,89.49,118967.0,82.3296,82.3757,82.302,82.3665,118967.0
2021-03-16 12:40:00,89.49,89.53,89.46,89.48,46051.0,82.3665,82.4033,82.3388,82.3573,46051.0
2021-03-16 12:50:00,89.47,89.49,89.45,89.47,42392.0,82.348,82.3665,82.3296,82.348,42392.0
2021-03-16 13:00:00,89.46,89.74,89.45,89.62,89547.0,82.3388,82.5966,82.3296,82.4861,89547.0
2021-03-16 13:10:00,89.62,89.63,89.58,89.62,32573.0,82.4861,82.4953,82.4493,82.4861,32573.0
2021-03-16 13:20:00,89.6,89.62,89.56,89.59,39581.0,82.4677,82.4861,82.4309,82.4585,39581.0
2021-03-16 13:30:00,89.59,89.6,89.46,89.46,30171.0,82.4585,82.4677,82.3388,82.3388,30171.0
2021-03-16 13:40:00,89.46,89.47,89.39,89.41,69264.0,82.3388,82.348,82.2744,82.2928,69264.0
2021-03-16 13:50:00,89.41,89.44,89.36,89.37,47457.0,82.2928,82.3204,82.2468,82.256,47457.0
2021-03-16 14:00:00,89.37,89.46,89.33,89.41,89411.0,82.256,82.3388,82.2192,82.2928,89411.0
2021-03-16 14:10:00,89.41,89.43,89.37,89.37,66169.0,82.2928,82.3112,82.256,82.256,66169.0
2021-03-16 14:20:00,89.36,89.38,89.21,89.21,70184.0,82.2468,82.2652,82.1087,82.1087,70184.0
2021-03-16 14:30:00,89.19,89.3,89.18,89.24,41151.0,82.0903,82.1916,82.0811,82.1364,41151.0
2021-03-16 14:40:00,89.26,89.33,89.21,89.33,48863.0,82.1548,82.2192,82.1087,82.2192,48863.0
2021-03-16 14:50:00,89.33,89.44,89.32,89.41,36839.0,82.2192,82.3204,82.21,82.2928,36839.0
2021-03-16 15:00:00,89.41,89.41,89.3,89.4,35458.0,82.2928,82.2928,82.1916,82.2836,35458.0
2021-03-16 15:10:00,89.4,89.48,89.39,89.45,43117.0,82.2836,82.3573,82.2744,82.3296,43117.0
2021-03-16 15:20:00,89.46,89.53,89.44,89.46,76655.0,82.3388,82.4033,82.3204,82.3388,76655.0
2021-03-16 15:30:00,89.46,89.62,89.44,89.54,115968.0,82.3388,82.4861,82.3204,82.4125,115968.0
2021-03-16 15:40:00,89.54,89.55,89.44,89.47,77595.0,82.4125,82.4217,82.3204,82.348,77595.0
2021-03-16 15:50:00,89.47,89.57,89.35,89.55,344527.0,82.348,82.4401,82.2376,82.4217,344527.0
2021-03-17 09:30:00,88.31,88.31,88.11,88.25,111142.0,81.2804,81.2804,81.0963,81.2252,111142.0
2021-03-17 09:40:00,88.25,88.44,88.22,88.41,51982.0,81.2252,81.4,81.1976,81.3724,51982.0
2021-03-17 09:50:00,88.41,88.42,88.32,88.39,205055.0,81.3724,81.3816,81.2896,81.354,205055.0
2021-03-17 10:00:00,88.38,88.42,88.23,88.25,55965.0,81.3448,81.3816,81.2068,81.2252,55965.0
2021-03-17 10:10:00,88.26,88.53,88.24,88.51,118141.0,81.2344,81.4829,81.216,81.4645,118141.0
2021-03-17 10:20:00,88.49,88.51,88.37,88.47,60146.0,81.4461,81.4645,81.3356,81.4276,60146.0
2021-03-17 10:30:00,88.44,88.44,88.36,88.39,56606.0,81.4,81.4,81.3264,81.354,56606.0
2021-03-17 10:40:00,88.39,88.4,88.15,88.15,45478.0,81.354,81.3632,81.1331,81.1331,45478.0
2021-03-17 10:50:00,88.13,88.23,88.1,88.15,38772.0,81.1147,81.2068,81.0871,81.1331,38772.0
2021-03-17 11:00:00,88.14,88.18,88.03,88.13,48531.0,81.1239,81.1607,81.0227,81.1147,48531.0
2021-03-17 11:10:00,88.12,88.23,88.09,88.23,25311.0,81.1055,81.2068,81.0779,81.2068,25311.0
2021-03-17 11:20:00,88.25,88.3,88.22,88.28,35460.0,81.2252,81.2712,81.1976,81.2528,35460.0
2021-03-17 11:30:00,88.28,88.28,88.17,88.18,44536.0,81.2528,81.2528,81.1515,81.1607,44536.0
2021-03-17 11:40:00,88.18,88.25,88.17,88.25,43721.0,81.1607,81.2252,81.1515,81.2252,43721.0
2021-03-17 11:50:00,88.23,88.32,88.23,88.26,52336.0,81.2068,81.2896,81.2068,81.2344,52336.0
2021-03-17 12:00:00,88.25,88.36,88.17,88.35,57801.0,81.2252,81.3264,81.1515,81.3172,57801.0
2021-03-17 12:10:00,88.35,88.42,88.32,88.42,45565.0,81.3172,81.3816,81.2896,81.3816,45565.0
2021-03-17 12:20:00,88.42,88.49,88.36,88.47,58356.0,81.3816,81.4461,81.3264,81.4276,58356.0
2021-03-17 12:30:00,88.47,88.47,88.27,88.32,80377.0,81.4276,81.4276,81.2436,81.2896,80377.0
2021-03-17 12:40:00,88.3,88.31,88.21,88.23,41088.0,81.2712,81.2804,81.1883,81.2068,41088.0
2021-03-17 12:50:00,88.24,88.28,88.18,88.19,18235.0,81.216,81.2528,81.1607,81.1699,18235.0
2021-03-17 13:00:00,88.18,88.25,88.17,88.21,31060.0,81.1607,81.2252,81.1515,81.1883,31060.0
2021-03-17 13:10:00,88.22,88.35,88.2,88.33,21600.0,81.1976,81.3172,81.1791,81.2988,21600.0
2021-03-17 13:20:00,88.32,88.37,88.28,88.35,23695.0,81.2896,81.3356,81.2528,81.3172,23695.0
2021-03-17 13:30:00,88.34,88.37,88.29,88.31,44748.0,81.308,81.3356,81.262,81.2804,44748.0
2021-03-17 13:40:00,88.3,88.34,88.28,88.33,10639.0,81.2712,81.308,81.2528,81.2988,10639.0
2021-03-17 13:50:00,88.3,88.32,88.25,88.31,43180.0,81.2712,81.2896,81.2252,81.2804,43180.0
2021-03-17 14:00:00,88.33,89.27,88.32,88.92,303960.0,81.2988,82.164,81.2896,81.8418,303960.0
2021-03-17 14:10:00,88.92,89.24,88.91,89.24,181082.0,81.8418,82.1364,81.8326,82.1364,181082.0
2021-03-17 14:20:00,89.24,89.26,89.0,89.0,50998.0,82.1364,82.1548,81.9155,81.9155,50998.0
2021-03-17 14:30:00,88.99,89.44,88.95,89.43,93528.0,81.9063,82.3204,81.8694,82.3112,93528.0
2021-03-17 14:40:00,89.42,89.89,89.41,89.71,136118.0,82.302,82.7346,82.2928,82.5689,136118.0
2021-03-17 14:50:00,89.68,90.02,89.67,89.94,138772.0,82.5413,82.8543,82.5321,82.7806,138772.0
2021-03-17 15:00:00,89.94,90.08,89.9,90.08,78115.0,82.7806,82.9095,82.7438,82.9095,78115.0
2021-03-17 15:10:00,90.04,90.08,89.94,89.95,106452.0,82.8727,82.9095,82.7806,82.7898,106452.0
2021-03-17 15:20:00,89.95,89.96,89.8,89.87,46646.0,82.7898,82.799,82.6518,82.7162,46646.0
2021-03-17 15:30:00,89.86,90.08,89.85,89.9,54189.0,82.707,82.9095,82.6978,82.7438,54189.0
2021-03-17 15:40:00,89.9,90.02,89.85,89.92,151290.0,82.7438,82.8543,82.6978,82.7622,151290.0
2021-03-17 15:50:00,89.91,89.91,89.6,89.64,282817.0,82.753,82.753,82.4677,82.5045,282817.0
2021-03-18 09:30:00,88.73,89.01,88.65,89.01,430826.0,81.667,81.9247,81.5933,81.9247,430826.0
2021-03-18 09:40:00,89.0,89.07,88.72,88.72,231696.0,81.9155,81.9799,81.6577,81.6577,231696.0
2021-03-18 09:50:00,88.71,88.91,88.64,88.9,238619.0,81.6485,81.8326,81.5841,81.8234,238619.0
2021-03-18 10:00:00,88.9,88.92,88.76,88.8,122385.0,81.8234,81.8418,81.6946,81.7314,122385.0
2021-03-18 10:10:00,88.8,88.83,88.6,88.69,425337.0,81.7314,81.759,81.5473,81.6301,425337.0
2021-03-18 10:20:00,88.69,88.86,88.54,88.79,302773.0,81.6301,81.7866,81.4921,81.7222,302773.0
2021-03-18 10:30:00,88.75,88.95,88.6,88.89,288103.0,81.6854,81.8694,81.5473,81.8142,288103.0
2021-03-18 10:40:00,88.88,88.98,88.78,88.79,85754.0,81.805,81.8971,81.713,81.7222,85754.0
2021-03-18 10:50:00,88.78,88.87,88.71,88.83,217486.0,81.713,81.7958,81.6485,81.759,217486.0
2021-03-18 11:00:00,88.82,88.98,88.8,88.97,54471.0,81.7498,81.8971,81.7314,81.8878,54471.0
2021-03-18 11:10:00,88.97,88.97,88.83,88.94,42412.0,81.8878,81.8878,81.759,81.8602,42412.0
2021-03-18 11:20:00,88.94,89.01,88.84,88.99,63775.0,81.8602,81.9247,81.7682,81.9063,63775.0
2021-03-18 11:30:00,89.0,89.07,88.95,88.99,52471.0,81.9155,81.9799,81.8694,81.9063,52471.0
2021-03-18 11:40:00,89.0,89.01,88.91,88.96,41148.0,81.9155,81.9247,81.8326,81.8786,41148.0
2021-03-18 11:50:00,88.97,89.04,88.92,89.01,43379.0,81.8878,81.9523,81.8418,81.9247,43379.0
2021-03-18 12:00:00,89.01,89.13,88.96,89.07,56416.0,81.9247,82.0351,81.8786,81.9799,56416.0
2021-03-18 12:10:00,89.08,89.13,89.02,89.03,78753.0,81.9891,82.0351,81.9339,81.9431,78753.0
2021-03-18 12:20:00,89.03,89.09,89.0,89.02,26570.0,81.9431,81.9983,81.9155,81.9339,26570.0
2021-03-18 12:30:00,89.02,89.05,88.79,88.81,43127.0,81.9339,81.9615,81.7222,81.7406,43127.0
2021-03-18 12:40:00,88.81,88.84,88.71,88.71,30864.0,81.7406,81.7682,81.6485,81.6485,30864.0
2021-03-18 12:50:00,88.7,88.72,88.52,88.54,63969.0,81.6393,81.6577,81.4737,81.4921,63969.0
2021-03-18 13:00:00,88.53,88.66,88.53,88.56,28420.0,81.4829,81.6025,81.4829,81.5105,28420.0
2021-03-18 13:10:00,88.55,88.65,88.5,88.65,25673.0,81.5013,81.5933,81.4553,81.5933,25673.0
2021-03-18 13:20:00,88.65,88.75,88.65,88.71,33391.0,81.5933,81.6854,81.5933,81.6485,33391.0
2021-03-18 13:30:00,88.7,88.76,88.64,88.75,26632.0,81.6393,81.6946,81.5841,81.6854,26632.0
2021-03-18 13:40:00,88.74,88.76,88.7,88.74,21243.0,81.6762,81.6946,81.6393,81.6762,21243.0
2021-03-18 13:50:00,88.74,88.83,88.73,88.76,18183.0,81.6762,81.759,81.667,81.6946,18183.0
2021-03-18 14:00:00,88.76,88.76,88.66,88.68,42559.0,81.6946,81.6946,81.6025,81.6209,42559.0
2021-03-18 14:10:00,88.68,88.68,88.46,88.48,30735.0,81.6209,81.6209,81.4184,81.4369,30735.0
2021-03-18 14:20:00,88.48,88.51,88.38,88.38,26220.0,81.4369,81.4645,81.3448,81.3448,26220.0
2021-03-18 14:30:00,88.39,88.45,88.09,88.14,99657.0,81.354,81.4092,81.0779,81.1239,99657.0
2021-03-18 14:40:00,88.14,88.18,87.96,88.18,39798.0,81.1239,81.1607,80.9582,81.1607,39798.0
2021-03-18 14:50:00,88.19,88.22,88.09,88.15,33262.0,81.1699,81.1976,81.0779,81.1331,33262.0
2021-03-18 15:00:00,88.16,88.2,88.02,88.09,34850.0,81.1423,81.1791,81.0135,81.0779,34850.0
2021-03-18 15:10:00,88.1,88.17,87.95,88.0,41549.0,81.0871,81.1515,80.949,80.9951,41549.0
2021-03-18 15:20:00,88.02,88.05,87.86,87.97,65251.0,81.0135,81.0411,80.8662,80.9675,65251.0
2021-03-18 15:30:00,87.96,87.99,87.76,87.77,62353.0,80.9582,80.9859,80.7742,80.7834,62353.0
2021-03-18 15:40:00,87.78,87.8,87.62,87.68,93786.0,80.7926,80.811,80.6453,80.7005,93786.0
2021-03-18 15:50:00,87.68,87.7,87.61,87.65,390955.0,80.7005,80.7189,80.6361,80.6729,390955.0
2021-03-19 09:30:00,88.09,88.2,88.01,88.1,312273.0,81.0779,81.1791,81.0043,81.0871,312273.0
2021-03-19 09:40:00,88.11,88.11,87.69,87.74,260964.0,81.0963,81.0963,80.7097,80.7558,260964.0
2021-03-19 09:50:00,87.74,88.02,87.74,87.97,181563.0,80.7558,81.0135,80.7558,80.9675,181563.0
2021-03-19 10:00:00,87.92,87.95,87.67,87.84,109927.0,80.9214,80.949,80.6913,80.8478,109927.0
2021-03-19 10:10:00,87.85,88.15,87.79,88.14,149212.0,80.857,81.1331,80.8018,81.1239,149212.0
2021-03-19 10:20:00,88.16,88.28,88.1,88.23,150156.0,81.1423,81.2528,81.0871,81.2068,150156.0
2021-03-19 10:30:00,88.23,88.28,88.0,88.28,88380.0,81.2068,81.2528,80.9951,81.2528,88380.0
2021-03-19 10:40:00,88.29,88.35,88.2,88.2,95150.0,81.262,81.3172,81.1791,81.1791,95150.0
2021-03-19 10:50:00,88.21,88.34,88.19,88.26,58300.0,81.1883,81.308,81.1699,81.2344,58300.0
2021-03-19 11:00:00,88.29,88.3,88.17,88.2,76254.0,81.262,81.2712,81.1515,81.1791,76254.0
2021-03-19 11:10:00,88.2,88.25,88.09,88.14,78706.0,81.1791,81.2252,81.0779,81.1239,78706.0
2021-03-19 11:20:00,88.13,88.33,88.06,88.29,1061801.0,81.1147,81.2988,81.0503,81.262,1061801.0
2021-03-19 11:30:00,88.29,88.46,88.22,88.45,99256.0,81.262,81.4184,81.1976,81.4092,99256.0
2021-03-19 11:40:00,88.45,88.64,88.45,88.62,222480.0,81.4092,81.5841,81.4092,81.5657,222480.0
2021-03-19 11:50:00,88.61,88.8,88.56,88.73,103589.0,81.5565,81.7314,81.5105,81.667,103589.0
2021-03-19 12:00:00,88.73,88.85,88.73,88.78,92342.0,81.667,81.7774,81.667,81.713,92342.0
2021-03-19 12:10:00,88.78,88.85,88.71,88.82,58200.0,81.713,81.7774,81.6485,81.7498,58200.0
2021-03-19 12:20:00,88.82,88.86,88.76,88.77,43164.0,81.7498,81.7866,81.6946,81.7038,43164.0
2021-03-19 12:30:00,88.76,88.83,88.7,88.7,37168.0,81.6946,81.759,81.6393,81.6393,37168.0
2021-03-19 12:40:00,88.71,88.95,88.71,88.93,29535.0,81.6485,81.8694,81.6485,81.851,29535.0
2021-03-19 12:50:00,88.93,88.95,88.87,88.94,33615.0,81.851,81.8694,81.7958,81.8602,33615.0
2021-03-19 13:00:00,88.94,88.97,88.77,88.83,31637.0,81.8602,81.8878,81.7038,81.759,31637.0
2021-03-19 13:10:00,88.83,88.94,88.81,88.88,26887.0,81.759,81.8602,81.7406,81.805,26887.0
2021-03-19 13:20:00,88.91,88.95,88.86,88.95,16368.0,81.8326,81.8694,81.7866,81.8694,16368.0
2021-03-19 13:30:00,88.95,88.98,88.76,88.79,25183.0,81.8694,81.8971,81.6946,81.7222,25183.0
2021-03-19 13:40:00,88.8,88.86,88.75,88.86,10020.0,81.7314,81.7866,81.6854,81.7866,10020.0
2021-03-19 13:50:00,88.86,88.91,88.77,88.8,16365.0,81.7866,81.8326,81.7038,81.7314,16365.0
2021-03-19 14:00:00,88.81,88.91,88.8,88.85,39763.0,81.7406,81.8326,81.7314,81.7774,39763.0
2021-03-19 14:10:00,88.86,88.93,88.78,88.82,14400.0,81.7866,81.851,81.713,81.7498,14400.0
2021-03-19 14:20:00,88.82,88.9,88.76,88.9,24444.0,81.7498,81.8234,81.6946,81.8234,24444.0
2021-03-19 14:30:00,88.9,88.93,88.87,88.9,22759.0,81.8234,81.851,81.7958,81.8234,22759.0
2021-03-19 14:40:00,88.9,88.96,88.87,88.94,30326.0,81.8234,81.8786,81.7958,81.8602,30326.0
2021-03-19 14:50:00,88.95,88.98,88.85,88.98,52966.0,81.8694,81.8971,81.7774,81.8971,52966.0
2021-03-19 15:00:00,88.97,88.99,88.83,88.85,24616.0,81.8878,81.9063,81.759,81.7774,24616.0
2021-03-19 15:10:00,88.85,88.88,88.82,88.84,25310.0,81.7774,81.805,81.7498,81.7682,25310.0
2021-03-19 15:20:00,88.83,88.87,88.77,88.82,77670.0,81.759,81.7958,81.7038,81.7498,77670.0
2021-03-19 15:30:00,88.81,88.96,88.8,88.89,82812.0,81.7406,81.8786,81.7314,81.8142,82812.0
2021-03-19 15:40:00,88.9,88.95,88.84,88.9,37307.0,81.8234,81.8694,81.7682,81.8234,37307.0
2021-03-19 15:50:00,88.9,88.95,88.79,88.87,187409.0,81.8234,81.8694,81.7222,81.7958,187409.0
2021-03-22 09:30:00,88.59,88.69,88.4,88.42,279329.0,81.5381,81.6301,81.3632,81.3816,279329.0
2021-03-22 09:40:00,88.43,88.45,88.1,88.2,268875.0,81.3908,81.4092,81.0871,81.1791,268875.0
2021-03-22 09:50:00,88.2,88.4,88.2,88.3,145675.0,81.1791,81.3632,81.1791,81.2712,145675.0
2021-03-22 10:00:00,88.31,88.36,88.23,88.25,121182.0,81.2804,81.3264,81.2068,81.2252,121182.0
2021-03-22 10:10:00,88.26,88.37,88.21,88.34,75441.0,81.2344,81.3356,81.1883,81.308,75441.0
2021-03-22 10:20:00,88.35,88.42,88.31,88.36,49109.0,81.3172,81.3816,81.2804,81.3264,49109.0
2021-03-22 10:30:00,88.38,88.45,88.32,88.37,46380.0,81.3448,81.4092,81.2896,81.3356,46380.0
2021-03-22 10:40:00,88.4,88.62,88.33,88.59,66777.0,81.3632,81.5657,81.2988,81.5381,66777.0
2021-03-22 10:50:00,88.6,88.64,88.46,88.5,55806.0,81.5473,81.5841,81.4184,81.4553,55806.0
2021-03-22 11:00:00,88.5,88.63,88.5,88.63,33142.0,81.4553,81.5749,81.4553,81.5749,33142.0
2021-03-22 11:10:00,88.63,88.68,88.51,88.52,71571.0,81.5749,81.6209,81.4645,81.4737,71571.0
2021-03-22 11:20:00,88.53,88.64,88.52,88.64,31487.0,81.4829,81.5841,81.4737,81.5841,31487.0
2021-03-22 11:30:00,88.65,88.79,88.62,88.7,42777.0,81.5933,81.7222,81.5657,81.6393,42777.0
2021-03-22 11:40:00,88.7,88.75,88.67,88.74,23301.0,81.6393,81.6854,81.6117,81.6762,23301.0
2021-03-22 11:50:00,88.72,88.76,88.67,88.72,8300.0,81.6577,81.6946,81.6117,81.6577,8300.0
2021-03-22 12:00:00,88.74,88.77,88.65,88.72,63076.0,81.6762,81.7038,81.5933,81.6577,63076.0
2021-03-22 12:10:00,88.73,88.86,88.72,88.85,29814.0,81.667,81.7866,81.6577,81.7774,29814.0
2021-03-22 12:20:00,88.86,88.94,88.81,88.93,77635.0,81.7866,81.8602,81.7406,81.851,77635.0
2021-03-22 12:30:00,88.92,88.97,88.84,88.94,42085.0,81.8418,81.8878,81.7682,81.8602,42085.0
2021-03-22 12:40:00,88.93,89.02,88.9,89.02,56098.0,81.851,81.9339,81.8234,81.9339,56098.0
2021-03-22 12:50:00,89.02,89.03,88.94,89.0,47813.0,81.9339,81.9431,81.8602,81.9155,47813.0
2021-03-22 13:00:00,89.0,89.02,88.96,88.97,38926.0,81.9155,81.9339,81.8786,81.8878,38926.0
2021-03-22 13:10:00,88.97,89.02,88.92,89.0,42459.0,81.8878,81.9339,81.8418,81.9155,42459.0
2021-03-22 13:20:00,89.01,89.05,88.98,89.02,45670.0,81.9247,81.9615,81.8971,81.9339,45670.0
2021-03-22 13:30:00,89.02,89.11,89.02,89.11,63255.0,81.9339,82.0167,81.9339,82.0167,63255.0
2021-03-22 13:40:00,89.11,89.18,89.1,89.18,55581.0,82.0167,82.0811,82.0075,82.0811,55581.0
2021-03-22 13:50:00,89.18,89.22,89.14,89.16,82564.0,82.0811,82.1179,82.0443,82.0627,82564.0
2021-03-22 14:00:00,89.16,89.25,89.15,89.23,35806.0,82.0627,82.1456,82.0535,82.1272,35806.0
2021-03-22 14:10:00,89.23,89.25,89.21,89.23,56742.0,82.1272,82.1456,82.1087,82.1272,56742.0
2021-03-22 14:20:00,89.23,89.25,89.16,89.25,55116.0,82.1272,82.1456,82.0627,82.1456,55116.0
2021-03-22 14:30:00,89.25,89.32,89.24,89.31,43353.0,82.1456,82.21,82.1364,82.2008,43353.0
2021-03-22 14:40:00,89.31,89.32,89.26,89.27,69845.0,82.2008,82.21,82.1548,82.164,69845.0
2021-03-22 14:50:00,89.27,89.29,89.26,89.28,30921.0,82.164,82.1824,82.1548,82.1732,30921.0
2021-03-22 15:00:00,89.28,89.34,89.26,89.33,58332.0,82.1732,82.2284,82.1548,82.2192,58332.0
2021-03-22 15:10:00,89.33,89.34,89.23,89.23,52485.0,82.2192,82.2284,82.1272,82.1272,52485.0
2021-03-22 15:20:00,89.23,89.27,89.14,89.16,78931.0,82.1272,82.164,82.0443,82.0627,78931.0
2021-03-22 15:30:00,89.17,89.19,89.08,89.12,85213.0,82.0719,82.0903,81.9891,82.0259,85213.0
2021-03-22 15:40:00,89.12,89.15,89.05,89.06,85775.0,82.0259,82.0535,81.9615,81.9707,85775.0
2021-03-22 15:50:00,89.04,89.12,89.03,89.09,250237.0,81.9523,82.0259,81.9431,81.9983,250237.0
2021-03-23 09:30:00,87.27,87.38,87.13,87.25,278389.0,80.3232,80.4244,80.1943,80.3048,278389.0
2021-03-23 09:40:00,87.25,87.31,87.16,87.17,237178.0,80.3048,80.36,80.2219,80.2311,237178.0
2021-03-23 09:50:00,87.17,87.18,87.02,87.12,188559.0,80.2311,80.2403,80.0931,80.1851,188559.0
2021-03-23 10:00:00,87.12,87.2,87.0,87.04,172835.0,80.1851,80.2587,80.0747,80.1115,172835.0
2021-03-23 10:10:00,87.05,87.19,87.0,87.17,96305.0,80.1207,80.2495,80.0747,80.2311,96305.0
2021-03-23 10:20:00,87.17,87.18,87.08,87.08,96324.0,80.2311,80.2403,80.1483,80.1483,96324.0
2021-03-23 10:30:00,87.08,87.09,86.79,86.83,151375.0,80.1483,80.1575,79.8814,79.9182,151375.0
2021-03-23 10:40:00,86.83,86.89,86.76,86.87,70848.0,79.9182,79.9734,79.8538,79.955,70848.0
2021-03-23 10:50:00,86.87,87.04,86.85,87.0,72221.0,79.955,80.1115,79.9366,80.0747,72221.0
2021-03-23 11:00:00,87.01,87.11,86.92,87.08,93966.0,80.0839,80.1759,80.001,80.1483,93966.0
2021-03-23 11:10:00,87.07,87.17,87.04,87.14,62724.0,80.1391,80.2311,80.1115,80.2035,62724.0
2021-03-23 11:20:00,87.14,87.15,87.07,87.07,89394.0,80.2035,80.2127,80.1391,80.1391,89394.0
2021-03-23 11:30:00,87.08,87.15,86.9,86.91,81395.0,80.1483,80.2127,79.9826,79.9918,81395.0
2021-03-23 11:40:00,86.92,87.0,86.88,86.92,84642.0,80.001,80.0747,79.9642,80.001,84642.0
2021-03-23 11:50:00,86.93,86.99,86.87,86.98,74816.0,80.0102,80.0655,79.955,80.0563,74816.0
2021-03-23 12:00:00,86.98,87.05,86.83,86.96,129418.0,80.0563,80.1207,79.9182,80.0378,129418.0
2021-03-23 12:10:00,86.96,87.02,86.91,87.02,52987.0,80.0378,80.0931,79.9918,80.0931,52987.0
2021-03-23 12:20:00,87.02,87.08,86.94,86.96,81284.0,80.0931,80.1483,80.0194,80.0378,81284.0
2021-03-23 12:30:00,86.95,87.06,86.89,87.05,83801.0,80.0286,80.1299,79.9734,80.1207,83801.0
2021-03-23 12:40:00,87.04,87.1,86.98,87.05,68013.0,80.1115,80.1667,80.0563,80.1207,68013.0
2021-03-23 12:50:00,87.05,87.13,87.03,87.12,48541.0,80.1207,80.1943,80.1023,80.1851,48541.0
2021-03-23 13:00:00,87.12,87.16,87.07,87.15,102798.0,80.1851,80.2219,80.1391,80.2127,102798.0
2021-03-23 13:10:00,87.14,87.21,87.11,87.14,49326.0,80.2035,80.2679,80.1759,80.2035,49326.0
2021-03-23 13:20:00,87.15,87.17,87.09,87.14,106549.0,80.2127,80.2311,80.1575,80.2035,106549.0
2021-03-23 13:30:00,87.14,87.16,87.03,87.04,73571.0,80.2035,80.2219,80.1023,80.1115,73571.0
2021-03-23 13:40:00,87.04,87.04,86.92,87.01,42242.0,80.1115,80.1115,80.001,80.0839,42242.0
2021-03-23 13:50:00,87.0,87.03,86.91,86.98,52614.0,80.0747,80.1023,79.9918,80.0563,52614.0
2021-03-23 14:00:00,86.98,87.04,86.9,87.04,134836.0,80.0563,80.1115,79.9826,80.1115,134836.0
2021-03-23 14:10:00,87.03,87.08,86.97,87.0,47194.0,80.1023,80.1483,80.0471,80.0747,47194.0
2021-03-23 14:20:00,86.99,87.02,86.93,86.99,42308.0,80.0655,80.0931,80.0102,80.0655,42308.0
2021-03-23 14:30:00,87.0,87.01,86.87,86.91,51714.0,80.0747,80.0839,79.955,79.9918,51714.0
2021-03-23 14:40:00,86.92,86.93,86.83,86.92,87915.0,80.001,80.0102,79.9182,80.001,87915.0
2021-03-23 14:50:00,86.91,86.91,86.56,86.59,96443.0,79.9918,79.9918,79.6697,79.6973,96443.0
2021-03-23 15:00:00,86.59,86.71,86.56,86.61,63162.0,79.6973,79.8077,79.6697,79.7157,63162.0
2021-03-23 15:10:00,86.62,86.63,86.47,86.51,73836.0,79.7249,79.7341,79.5869,79.6237,73836.0
2021-03-23 15:20:00,86.49,86.49,86.34,86.41,67763.0,79.6053,79.6053,79.4672,79.5316,67763.0
2021-03-23 15:30:00,86.4,86.45,86.3,86.34,78668.0,79.5224,79.5684,79.4304,79.4672,78668.0
2021-03-23 15:40:00,86.34,86.45,86.32,86.4,103565.0,79.4672,79.5684,79.4488,79.5224,103565.0
2021-03-23 15:50:00,86.39,86.5,86.3,86.49,313523.0,79.5132,79.6145,79.4304,79.6053,313523.0
2021-03-24 09:30:00,87.04,87.1,86.75,86.78,242242.0,80.1115,80.1667,79.8446,79.8722,242242.0
2021-03-24 09:40:00,86.77,86.83,86.68,86.69,198571.0,79.863,79.9182,79.7801,79.7893,198571.0
2021-03-24 09:50:00,86.69,86.8,86.64,86.68,216351.0,79.7893,79.8906,79.7433,79.7801,216351.0
2021-03-24 10:00:00,86.67,86.82,86.66,86.73,155900.0,79.7709,79.909,79.7617,79.8262,155900.0
2021-03-24 10:10:00,86.73,86.83,86.58,86.6,98083.0,79.8262,79.9182,79.6881,79.7065,98083.0
2021-03-24 10:20:00,86.58,86.69,86.54,86.66,58117.0,79.6881,79.7893,79.6513,79.7617,58117.0
2021-03-24 10:30:00,86.65,86.73,86.59,86.68,53597.0,79.7525,79.8262,79.6973,79.7801,53597.0
2021-03-24 10:40:00,86.69,86.87,86.66,86.83,120432.0,79.7893,79.955,79.7617,79.9182,120432.0
2021-03-24 10:50:00,86.82,86.91,86.76,86.83,46950.0,79.909,79.9918,79.8538,79.9182,46950.0
2021-03-24 11:00:00,86.84,86.98,86.84,86.91,95614.0,79.9274,80.0563,79.9274,79.9918,95614.0
2021-03-24 11:10:00,86.92,86.99,86.85,86.87,37320.0,80.001,80.0655,79.9366,79.955,37320.0
2021-03-24 11:20:00,86.86,87.01,86.86,86.91,45759.0,79.9458,80.0839,79.9458,79.9918,45759.0
2021-03-24 11:30:00,86.91,86.93,86.81,86.9,39397.0,79.9918,80.0102,79.8998,79.9826,39397.0
2021-03-24 11:40:00,86.91,86.96,86.84,86.89,56544.0,79.9918,80.0378,79.9274,79.9734,56544.0
2021-03-24 11:50:00,86.87,86.87,86.73,86.83,51967.0,79.955,79.955,79.8262,79.9182,51967.0
2021-03-24 12:00:00,86.83,86.95,86.82,86.92,39384.0,79.9182,80.0286,79.909,80.001,39384.0
2021-03-24 12:10:00,86.92,86.97,86.84,86.88,38754.0,80.001,80.0471,79.9274,79.9642,38754.0
2021-03-24 12:20:00,86.89,86.89,86.73,86.86,63413.0,79.9734,79.9734,79.8262,79.9458,63413.0
2021-03-24 12:30:00,86.86,86.92,86.8,86.9,51337.0,79.9458,80.001,79.8906,79.9826,51337.0
2021-03-24 12:40:00,86.9,86.95,86.86,86.86,46780.0,79.9826,80.0286,79.9458,79.9458,46780.0
2021-03-24 12:50:00,86.86,86.9,86.77,86.88,70027.0,79.9458,79.9826,79.863,79.9642,70027.0
2021-03-24 13:00:00,86.88,86.88,86.62,86.72,103534.0,79.9642,79.9642,79.7249,79.817,103534.0
2021-03-24 13:10:00,86.73,86.73,86.52,86.59,59573.0,79.8262,79.8262,79.6329,79.6973,59573.0
2021-03-24 13:20:00,86.58,86.75,86.58,86.73,40057.0,79.6881,79.8446,79.6881,79.8262,40057.0
2021-03-24 13:30:00,86.73,86.82,86.7,86.8,33335.0,79.8262,79.909,79.7985,79.8906,33335.0
2021-03-24 13:40:00,86.79,86.88,86.67,86.88,68547.0,79.8814,79.9642,79.7709,79.9642,68547.0
2021-03-24 13:50:00,86.89,86.92,86.83,86.85,62662.0,79.9734,80.001,79.9182,79.9366,62662.0
2021-03-24 14:00:00,86.85,86.86,86.71,86.83,80315.0,79.9366,79.9458,79.8077,79.9182,80315.0
2021-03-24 14:10:00,86.82,86.91,86.79,86.87,40948.0,79.909,79.9918,79.8814,79.955,40948.0
2021-03-24 14:20:00,86.86,86.91,86.72,86.73,49836.0,79.9458,79.9918,79.817,79.8262,49836.0
2021-03-24 14:30:00,86.72,86.72,86.59,86.62,43766.0,79.817,79.817,79.6973,79.7249,43766.0
2021-03-24 14:40:00,86.61,86.69,86.5,86.69,47698.0,79.7157,79.7893,79.6145,79.7893,47698.0
2021-03-24 14:50:00,86.68,86.69,86.45,86.45,62697.0,79.7801,79.7893,79.5684,79.5684,62697.0
2021-03-24 15:00:00,86.42,86.56,86.41,86.5,14897.0,79.5408,79.6697,79.5316,79.6145,14897.0
2021-03-24 15:10:00,86.5,86.55,86.45,86.53,46304.0,79.6145,79.6605,79.5684,79.6421,46304.0
2021-03-24 15:20:00,86.52,86.52,86.34,86.39,37305.0,79.6329,79.6329,79.4672,79.5132,37305.0
2021-03-24 15:30:00,86.39,86.39,86.23,86.23,39966.0,79.5132,79.5132,79.366,79.366,39966.0
2021-03-24 15:40:00,86.23,86.29,86.15,86.19,79691.0,79.366,79.4212,79.2923,79.3291,79691.0
2021-03-24 15:50:00,86.19,86.21,85.97,86.01,191587.0,79.3291,79.3475,79.1267,79.1635,191587.0
2021-03-25 09:30:00,86.33,86.58,86.2,86.51,207955.0,79.458,79.6881,79.3383,79.6237,207955.0
2021-03-25 09:40:00,86.54,86.71,86.48,86.57,140368.0,79.6513,79.8077,79.5961,79.6789,140368.0
2021-03-25 09:50:00,86.56,86.56,86.31,86.54,123440.0,79.6697,79.6697,79.4396,79.6513,123440.0
2021-03-25 10:00:00,86.54,86.87,86.49,86.85,553725.0,79.6513,79.955,79.6053,79.9366,553725.0
2021-03-25 10:10:00,86.85,86.95,86.63,86.74,207240.0,79.9366,80.0286,79.7341,79.8354,207240.0
2021-03-25 10:20:00,86.74,86.86,86.63,86.64,112804.0,79.8354,79.9458,79.7341,79.7433,112804.0
2021-03-25 10:30:00,86.63,86.68,86.5,86.56,49745.0,79.7341,79.7801,79.6145,79.6697,49745.0
2021-03-25 10:40:00,86.56,86.56,86.38,86.39,72700.0,79.6697,79.6697,79.504,79.5132,72700.0
2021-03-25 10:50:00,86.37,86.41,86.24,86.41,115552.0,79.4948,79.5316,79.3752,79.5316,115552.0
2021-03-25 11:00:00,86.39,86.4,86.23,86.26,63539.0,79.5132,79.5224,79.366,79.3936,63539.0
2021-03-25 11:10:00,86.25,86.48,86.21,86.48,50705.0,79.3844,79.5961,79.3475,79.5961,50705.0
2021-03-25 11:20:00,86.48,86.55,86.36,86.48,57261.0,79.5961,79.6605,79.4856,79.5961,57261.0
2021-03-25 11:30:00,86.48,86.68,86.45,86.66,97766.0,79.5961,79.7801,79.5684,79.7617,97766.0
2021-03-25 11:40:00,86.67,86.67,86.47,86.54,75031.0,79.7709,79.7709,79.5869,79.6513,75031.0
2021-03-25 11:50:00,86.53,86.71,86.5,86.66,106958.0,79.6421,79.8077,79.6145,79.7617,106958.0
2021-03-25 12:00:00,86.65,86.84,86.6,86.8,126651.0,79.7525,79.9274,79.7065,79.8906,126651.0
2021-03-25 12:10:00,86.8,86.9,86.68,86.89,106136.0,79.8906,79.9826,79.7801,79.9734,106136.0
2021-03-25 12:20:00,86.88,87.04,86.88,87.02,77222.0,79.9642,80.1115,79.9642,80.0931,77222.0
2021-03-25 12:30:00,87.02,87.02,86.93,86.95,46933.0,80.0931,80.0931,80.0102,80.0286,46933.0
2021-03-25 12:40:00,86.95,87.07,86.94,87.01,76026.0,80.0286,80.1391,80.0194,80.0839,76026.0
2021-03-25 12:50:00,87.0,87.02,86.91,86.92,54317.0,80.0747,80.0931,79.9918,80.001,54317.0
2021-03-25 13:00:00,86.91,86.98,86.75,86.94,66605.0,79.9918,80.0563,79.8446,80.0194,66605.0
2021-03-25 13:10:00,86.94,87.09,86.9,86.97,42975.0,80.0194,80.1575,79.9826,80.0471,42975.0
2021-03-25 13:20:00,86.95,86.97,86.85,86.87,29389.0,80.0286,80.0471,79.9366,79.955,29389.0
2021-03-25 13:30:00,86.88,86.93,86.77,86.9,25603.0,79.9642,80.0102,79.863,79.9826,25603.0
2021-03-25 13:40:00,86.89,87.04,86.84,86.94,57762.0,79.9734,80.1115,79.9274,80.0194,57762.0
2021-03-25 13:50:00,86.94,87.02,86.92,86.94,68244.0,80.0194,80.0931,80.001,80.0194,68244.0
2021-03-25 14:00:00,86.93,86.94,86.81,86.88,41101.0,80.0102,80.0194,79.8998,79.9642,41101.0
2021-03-25 14:10:00,86.86,87.0,86.83,87.0,70713.0,79.9458,80.0747,79.9182,80.0747,70713.0
2021-03-25 14:20:00,86.99,87.0,86.83,86.84,70432.0,80.0655,80.0747,79.9182,79.9274,70432.0
2021-03-25 14:30:00,86.84,87.1,86.84,87.09,112778.0,79.9274,80.1667,79.9274,80.1575,112778.0
2021-03-25 14:40:00,87.1,87.19,87.07,87.09,54803.0,80.1667,80.2495,80.1391,80.1575,54803.0
2021-03-25 14:50:00,87.08,87.21,87.06,87.2,40382.0,80.1483,80.2679,80.1299,80.2587,40382.0
2021-03-25 15:00:00,87.22,87.29,87.18,87.21,49227.0,80.2772,80.3416,80.2403,80.2679,49227.0
2021-03-25 15:10:00,87.22,87.37,87.22,87.33,109296.0,80.2772,80.4152,80.2772,80.3784,109296.0
2021-03-25 15:20:00,87.33,87.36,87.22,87.24,50283.0,80.3784,80.406,80.2772,80.2956,50283.0
2021-03-25 15:30:00,87.25,87.33,87.2,87.31,112510.0,80.3048,80.3784,80.2587,80.36,112510.0
2021-03-25 15:40:00,87.31,87.41,87.31,87.4,198518.0,80.36,80.452,80.36,80.4428,198518.0
2021-03-25 15:50:00,87.4,87.47,87.32,87.38,352396.0,80.4428,80.5073,80.3692,80.4244,352396.0
2021-03-26 09:30:00,87.95,88.25,87.95,88.21,150061.0,80.949,81.2252,80.949,81.1883,150061.0
2021-03-26 09:40:00,88.25,88.29,88.1,88.29,88743.0,81.2252,81.262,81.0871,81.262,88743.0
2021-03-26 09:50:00,88.28,88.36,88.23,88.3,73992.0,81.2528,81.3264,81.2068,81.2712,73992.0
2021-03-26 10:00:00,88.32,88.47,88.29,88.37,78768.0,81.2896,81.4276,81.262,81.3356,78768.0
2021-03-26 10:10:00,88.38,88.39,88.21,88.22,73933.0,81.3448,81.354,81.1883,81.1976,73933.0
2021-03-26 10:20:00,88.22,88.29,88.13,88.29,148811.0,81.1976,81.262,81.1147,81.262,148811.0
2021-03-26 10:30:00,88.29,88.3,88.17,88.18,175270.0,81.262,81.2712,81.1515,81.1607,175270.0
2021-03-26 10:40:00,88.18,88.19,88.02,88.03,89573.0,81.1607,81.1699,81.0135,81.0227,89573.0
2021-03-26 10:50:00,88.03,88.1,87.94,87.98,76346.0,81.0227,81.0871,80.9398,80.9767,76346.0
2021-03-26 11:00:00,88.0,88.1,87.9,88.09,139172.0,80.9951,81.0871,80.903,81.0779,139172.0
2021-03-26 11:10:00,88.09,88.09,87.91,87.98,37290.0,81.0779,81.0779,80.9122,80.9767,37290.0
2021-03-26 11:20:00,87.99,88.0,87.81,87.86,61039.0,80.9859,80.9951,80.8202,80.8662,61039.0
2021-03-26 11:30:00,87.85,88.1,87.81,88.09,47885.0,80.857,81.0871,80.8202,81.0779,47885.0
2021-03-26 11:40:00,88.09,88.17,88.03,88.14,54276.0,81.0779,81.1515,81.0227,81.1239,54276.0
2021-03-26 11:50:00,88.15,88.15,88.04,88.08,18068.0,81.1331,81.1331,81.0319,81.0687,18068.0
2021-03-26 12:00:00,88.1,88.14,88.04,88.12,82104.0,81.0871,81.1239,81.0319,81.1055,82104.0
2021-03-26 12:10:00,88.12,88.16,88.04,88.1,26744.0,81.1055,81.1423,81.0319,81.0871,26744.0
2021-03-26 12:20:00,88.1,88.12,88.06,88.09,25152.0,81.0871,81.1055,81.0503,81.0779,25152.0
2021-03-26 12:30:00,88.09,88.18,88.05,88.18,25243.0,81.0779,81.1607,81.0411,81.1607,25243.0
2021-03-26 12:40:00,88.16,88.26,88.15,88.21,29494.0,81.1423,81.2344,81.1331,81.1883,29494.0
2021-03-26 12:50:00,88.21,88.22,88.06,88.1,17580.0,81.1883,81.1976,81.0503,81.0871,17580.0
2021-03-26 13:00:00,88.08,88.17,88.07,88.17,8763.0,81.0687,81.1515,81.0595,81.1515,8763.0
2021-03-26 13:10:00,88.17,88.22,88.17,88.2,10375.0,81.1515,81.1976,81.1515,81.1791,10375.0
2021-03-26 13:20:00,88.21,88.29,88.18,88.25,23112.0,81.1883,81.262,81.1607,81.2252,23112.0
2021-03-26 13:30:00,88.26,88.34,88.23,88.24,29925.0,81.2344,81.308,81.2068,81.216,29925.0
2021-03-26 13:40:00,88.25,88.25,88.07,88.07,24863.0,81.2252,81.2252,81.0595,81.0595,24863.0
2021-03-26 13:50:00,88.06,88.13,88.04,88.1,19266.0,81.0503,81.1147,81.0319,81.0871,19266.0
2021-03-26 14:00:00,88.11,88.13,87.94,87.96,54244.0,81.0963,81.1147,80.9398,80.9582,54244.0
2021-03-26 14:10:00,87.96,87.96,87.82,87.87,27948.0,80.9582,80.9582,80.8294,80.8754,27948.0
2021-03-26 14:20:00,87.85,88.07,87.85,88.07,61277.0,80.857,81.0595,80.857,81.0595,61277.0
2021-03-26 14:30:00,88.09,88.11,87.77,88.0,642237.0,81.0779,81.0963,80.7834,80.9951,642237.0
2021-03-26 14:40:00,87.99,88.09,87.97,87.99,53266.0,80.9859,81.0779,80.9675,80.9859,53266.0
2021-03-26 14:50:00,87.96,88.35,87.96,88.33,100421.0,80.9582,81.3172,80.9582,81.2988,100421.0
2021-03-26 15:00:00,88.34,88.39,88.31,88.34,69543.0,81.308,81.354,81.2804,81.308,69543.0
2021-03-26 15:10:00,88.34,88.5,88.34,88.5,118940.0,81.308,81.4553,81.308,81.4553,118940.0
2021-03-26 15:20:00,88.49,88.6,88.47,88.59,68041.0,81.4461,81.5473,81.4276,81.5381,68041.0
2021-03-26 15:30:00,88.59,88.8,88.59,88.79,162431.0,81.5381,81.7314,81.5381,81.7222,162431.0
2021-03-26 15:40:00,88.79,88.98,88.78,88.9,241627.0,81.7222,81.8971,81.713,81.8234,241627.0
2021-03-26 15:50:00,88.91,89.21,88.83,89.13,391136.0,81.8326,82.1087,81.759,82.0351,391136.0
2021-03-29 09:30:00,88.21,88.55,88.03,88.51,282775.0,81.1883,81.5013,81.0227,81.4645,282775.0
2021-03-29 09:40:00,88.51,88.51,88.34,88.41,191490.0,81.4645,81.4645,81.308,81.3724,191490.0
2021-03-29 09:50:00,88.4,88.42,88.19,88.22,156701.0,81.3632,81.3816,81.1699,81.1976,156701.0
2021-03-29 10:00:00,88.19,88.19,87.91,88.04,380282.0,81.1699,81.1699,80.9122,81.0319,380282.0
2021-03-29 10:10:00,88.04,88.1,87.95,88.04,75890.0,81.0319,81.0871,80.949,81.0319,75890.0
2021-03-29 10:20:00,88.04,88.11,87.93,87.93,87252.0,81.0319,81.0963,80.9306,80.9306,87252.0
2021-03-29 10:30:00,87.91,88.12,87.91,88.05,53928.0,80.9122,81.1055,80.9122,81.0411,53928.0
2021-03-29 10:40:00,88.06,88.12,87.95,87.96,38008.0,81.0503,81.1055,80.949,80.9582,38008.0
2021-03-29 10:50:00,87.95,87.99,87.81,87.87,68885.0,80.949,80.9859,80.8202,80.8754,68885.0
2021-03-29 11:00:00,87.86,87.89,87.76,87.82,90255.0,80.8662,80.8938,80.7742,80.8294,90255.0
2021-03-29 11:10:00,87.84,87.9,87.77,87.86,38420.0,80.8478,80.903,80.7834,80.8662,38420.0
2021-03-29 11:20:00,87.86,88.03,87.84,88.02,40894.0,80.8662,81.0227,80.8478,81.0135,40894.0
2021-03-29 11:30:00,88.02,88.12,88.02,88.07,44576.0,81.0135,81.1055,81.0135,81.0595,44576.0
2021-03-29 11:40:00,88.08,88.14,88.06,88.09,21319.0,81.0687,81.1239,81.0503,81.0779,21319.0
2021-03-29 11:50:00,88.08,88.22,88.06,88.17,23032.0,81.0687,81.1976,81.0503,81.1515,23032.0
2021-03-29 12:00:00,88.16,88.23,87.96,87.99,97582.0,81.1423,81.2068,80.9582,80.9859,97582.0
2021-03-29 12:10:00,88.0,88.02,87.92,87.92,83053.0,80.9951,81.0135,80.9214,80.9214,83053.0
2021-03-29 12:20:00,87.93,88.08,87.9,88.08,12450.0,80.9306,81.0687,80.903,81.0687,12450.0
2021-03-29 12:30:00,88.08,88.23,88.01,88.23,9925.0,81.0687,81.2068,81.0043,81.2068,9925.0
2021-03-29 12:40:00,88.2,88.26,88.17,88.24,15106.0,81.1791,81.2344,81.1515,81.216,15106.0
2021-03-29 12:50:00,88.26,88.43,88.21,88.42,12821.0,81.2344,81.3908,81.1883,81.3816,12821.0
2021-03-29 13:00:00,88.43,88.54,88.38,88.47,68077.0,81.3908,81.4921,81.3448,81.4276,68077.0
2021-03-29 13:10:00,88.46,88.51,88.41,88.46,19789.0,81.4184,81.4645,81.3724,81.4184,19789.0
2021-03-29 13:20:00,88.47,88.49,88.34,88.35,14830.0,81.4276,81.4461,81.308,81.3172,14830.0
2021-03-29 13:30:00,88.36,88.52,88.32,88.45,20992.0,81.3264,81.4737,81.2896,81.4092,20992.0
2021-03-29 13:40:00,88.45,88.48,88.37,88.44,13975.0,81.4092,81.4369,81.3356,81.4,13975.0
2021-03-29 13:50:00,88.45,88.49,88.3,88.31,53193.0,81.4092,81.4461,81.2712,81.2804,53193.0
2021-03-29 14:00:00,88.32,88.33,88.25,88.26,163502.0,81.2896,81.2988,81.2252,81.2344,163502.0
2021-03-29 14:10:00,88.25,88.27,88.09,88.12,83338.0,81.2252,81.2436,81.0779,81.1055,83338.0
2021-03-29 14:20:00,88.13,88.21,88.09,88.17,19696.0,81.1147,81.1883,81.0779,81.1515,19696.0
2021-03-29 14:30:00,88.16,88.16,87.97,87.97,57120.0,81.1423,81.1423,80.9675,80.9675,57120.0
2021-03-29 14:40:00,87.98,88.15,87.97,88.08,63194.0,80.9767,81.1331,80.9675,81.0687,63194.0
2021-03-29 14:50:00,88.07,88.1,87.96,88.05,55301.0,81.0595,81.0871,80.9582,81.0411,55301.0
2021-03-29 15:00:00,88.07,88.17,88.07,88.09,64604.0,81.0595,81.1515,81.0595,81.0779,64604.0
2021-03-29 15:10:00,88.08,88.2,88.07,88.16,28006.0,81.0687,81.1791,81.0595,81.1423,28006.0
2021-03-29 15:20:00,88.16,88.25,88.11,88.18,28138.0,81.1423,81.2252,81.0963,81.1607,28138.0
2021-03-29 15:30:00,88.18,88.38,88.17,88.34,177941.0,81.1607,81.3448,81.1515,81.308,177941.0
2021-03-29 15:40:00,88.34,88.35,88.21,88.22,51272.0,81.308,81.3172,81.1883,81.1976,51272.0
2021-03-29 15:50:00,88.21,88.27,88.16,88.22,108049.0,81.1883,81.2436,81.1423,81.1976,108049.0
2021-03-30 09:30:00,88.78,88.78,88.44,88.48,360594.0,81.713,81.713,81.4,81.4369,360594.0
2021-03-30 09:40:00,88.48,88.53,88.35,88.53,168181.0,81.4369,81.4829,81.3172,81.4829,168181.0
2021-03-30 09:50:00,88.53,88.61,88.43,88.52,73570.0,81.4829,81.5565,81.3908,81.4737,73570.0
2021-03-30 10:00:00,88.52,88.62,88.46,88.62,55838.0,81.4737,81.5657,81.4184,81.5657,55838.0
2021-03-30 10:10:00,88.6,88.72,88.51,88.53,56188.0,81.5473,81.6577,81.4645,81.4829,56188.0
2021-03-30 10:20:00,88.51,88.55,88.4,88.55,91199.0,81.4645,81.5013,81.3632,81.5013,91199.0
2021-03-30 10:30:00,88.55,88.61,88.46,88.55,74828.0,81.5013,81.5565,81.4184,81.5013,74828.0
2021-03-30 10:40:00,88.55,88.88,88.55,88.77,298462.0,81.5013,81.805,81.5013,81.7038,298462.0
2021-03-30 10:50:00,88.78,88.8,88.61,88.7,113115.0,81.713,81.7314,81.5565,81.6393,113115.0
2021-03-30 11:00:00,88.71,88.86,88.7,88.86,104871.0,81.6485,81.7866,81.6393,81.7866,104871.0
2021-03-30 11:10:00,88.86,88.88,88.8,88.82,74134.0,81.7866,81.805,81.7314,81.7498,74134.0
2021-03-30 11:20:00,88.82,88.83,88.72,88.78,44660.0,81.7498,81.759,81.6577,81.713,44660.0
2021-03-30 11:30:00,88.79,88.86,88.74,88.84,78195.0,81.7222,81.7866,81.6762,81.7682,78195.0
2021-03-30 11:40:00,88.86,88.86,88.76,88.76,20845.0,81.7866,81.7866,81.6946,81.6946,20845.0
2021-03-30 11:50:00,88.78,88.81,88.73,88.77,92049.0,81.713,81.7406,81.667,81.7038,92049.0
2021-03-30 12:00:00,88.76,88.8,88.73,88.79,30956.0,81.6946,81.7314,81.667,81.7222,30956.0
2021-03-30 12:10:00,88.79,88.79,88.66,88.66,26862.0,81.7222,81.7222,81.6025,81.6025,26862.0
2021-03-30 12:20:00,88.67,88.78,88.61,88.76,21613.0,81.6117,81.713,81.5565,81.6946,21613.0
2021-03-30 12:30:00,88.75,88.78,88.7,88.75,41957.0,81.6854,81.713,81.6393,81.6854,41957.0
2021-03-30 12:40:00,88.75,88.75,88.66,88.68,8825.0,81.6854,81.6854,81.6025,81.6209,8825.0
2021-03-30 12:50:00,88.68,88.71,88.62,88.69,9849.0,81.6209,81.6485,81.5657,81.6301,9849.0
2021-03-30 13:00:00,88.68,88.68,88.58,88.6,15707.0,81.6209,81.6209,81.5289,81.5473,15707.0
2021-03-30 13:10:00,88.6,88.66,88.6,88.66,9724.0,81.5473,81.6025,81.5473,81.6025,9724.0
2021-03-30 13:20:00,88.66,88.72,88.66,88.69,75877.0,81.6025,81.6577,81.6025,81.6301,75877.0
2021-03-30 13:30:00,88.69,88.69,88.62,88.68,14949.0,81.6301,81.6301,81.5657,81.6209,14949.0
2021-03-30 13:40:00,88.67,88.72,88.65,88.66,29557.0,81.6117,81.6577,81.5933,81.6025,29557.0
2021-03-30 13:50:00,88.67,88.71,88.64,88.64,28970.0,81.6117,81.6485,81.5841,81.5841,28970.0
2021-03-30 14:00:00,88.64,88.72,88.61,88.7,16041.0,81.5841,81.6577,81.5565,81.6393,16041.0
2021-03-30 14:10:00,88.7,88.74,88.66,88.72,7725.0,81.6393,81.6762,81.6025,81.6577,7725.0
2021-03-30 14:20:00,88.7,88.74,88.64,88.68,12803.0,81.6393,81.6762,81.5841,81.6209,12803.0
2021-03-30 14:30:00,88.67,88.73,88.65,88.69,20986.0,81.6117,81.667,81.5933,81.6301,20986.0
2021-03-30 14:40:00,88.7,88.75,88.68,88.71,19940.0,81.6393,81.6854,81.6209,81.6485,19940.0
2021-03-30 14:50:00,88.72,88.78,88.68,88.75,53834.0,81.6577,81.713,81.6209,81.6854,53834.0
2021-03-30 15:00:00,88.73,88.84,88.7,88.81,23127.0,81.667,81.7682,81.6393,81.7406,23127.0
2021-03-30 15:10:00,88.82,88.86,88.78,88.85,24094.0,81.7498,81.7866,81.713,81.7774,24094.0
2021-03-30 15:20:00,88.86,88.91,88.81,88.82,39139.0,81.7866,81.8326,81.7406,81.7498,39139.0
2021-03-30 15:30:00,88.82,88.84,88.76,88.76,46687.0,81.7498,81.7682,81.6946,81.6946,46687.0
2021-03-30 15:40:00,88.77,88.8,88.74,88.77,87283.0,81.7038,81.7314,81.6762,81.7038,87283.0
2021-03-30 15:50:00,88.76,88.76,88.57,88.7,173544.0,81.6946,81.6946,81.5197,81.6393,173544.0
2021-03-31 09:30:00,89.08,89.14,88.98,89.05,163130.0,81.9891,82.0443,81.8971,81.9615,163130.0
2021-03-31 09:40:00,89.06,89.13,89.02,89.12,84257.0,81.9707,82.0351,81.9339,82.0259,84257.0
2021-03-31 09:50:00,89.12,89.23,89.1,89.18,86545.0,82.0259,82.1272,82.0075,82.0811,86545.0
2021-03-31 10:00:00,89.19,89.37,89.14,89.32,119114.0,82.0903,82.256,82.0443,82.21,119114.0
2021-03-31 10:10:00,89.32,89.41,89.27,89.41,112008.0,82.21,82.2928,82.164,82.2928,112008.0
2021-03-31 10:20:00,89.42,89.49,89.33,89.46,120819.0,82.302,82.3665,82.2192,82.3388,120819.0
2021-03-31 10:30:00,89.47,89.55,89.43,89.52,108061.0,82.348,82.4217,82.3112,82.3941,108061.0
2021-03-31 10:40:00,89.53,89.64,89.53,89.62,68656.0,82.4033,82.5045,82.4033,82.4861,68656.0
2021-03-31 10:50:00,89.62,89.7,89.62,89.63,66089.0,82.4861,82.5597,82.4861,82.4953,66089.0
2021-03-31 11:00:00,89.63,89.71,89.62,89.65,90025.0,82.4953,82.5689,82.4861,82.5137,90025.0
2021-03-31 11:10:00,89.66,89.68,89.55,89.56,54152.0,82.5229,82.5413,82.4217,82.4309,54152.0
2021-03-31 11:20:00,89.56,89.63,89.54,89.55,90364.0,82.4309,82.4953,82.4125,82.4217,90364.0
2021-03-31 11:30:00,89.54,89.6,89.47,89.57,60842.0,82.4125,82.4677,82.348,82.4401,60842.0
2021-03-31 11:40:00,89.56,89.61,89.54,89.58,30977.0,82.4309,82.4769,82.4125,82.4493,30977.0
2021-03-31 11:50:00,89.57,89.62,89.55,89.6,30027.0,82.4401,82.4861,82.4217,82.4677,30027.0
2021-03-31 12:00:00,89.6,89.77,89.6,89.76,66214.0,82.4677,82.6242,82.4677,82.615,66214.0
2021-03-31 12:10:00,89.76,89.86,89.74,89.84,38825.0,82.615,82.707,82.5966,82.6886,38825.0
2021-03-31 12:20:00,89.83,89.9,89.81,89.88,42392.0,82.6794,82.7438,82.661,82.7254,42392.0
2021-03-31 12:30:00,89.89,89.89,89.85,89.86,6736.0,82.7346,82.7346,82.6978,82.707,6736.0
2021-03-31 12:40:00,89.87,89.88,89.8,89.81,13866.0,82.7162,82.7254,82.6518,82.661,13866.0
2021-03-31 12:50:00,89.82,89.82,89.75,89.82,17494.0,82.6702,82.6702,82.6058,82.6702,17494.0
2021-03-31 13:00:00,89.83,89.86,89.81,89.82,21965.0,82.6794,82.707,82.661,82.6702,21965.0
2021-03-31 13:10:00,89.83,89.93,89.83,89.88,51291.0,82.6794,82.7714,82.6794,82.7254,51291.0
2021-03-31 13:20:00,89.88,89.95,89.88,89.93,18169.0,82.7254,82.7898,82.7254,82.7714,18169.0
2021-03-31 13:30:00,89.94,90.03,89.91,89.98,46149.0,82.7806,82.8635,82.753,82.8175,46149.0
2021-03-31 13:40:00,89.97,89.97,89.88,89.92,14330.0,82.8082,82.8082,82.7254,82.7622,14330.0
2021-03-31 13:50:00,89.91,89.94,89.89,89.89,11198.0,82.753,82.7806,82.7346,82.7346,11198.0
2021-03-31 14:00:00,89.89,89.89,89.83,89.84,21423.0,82.7346,82.7346,82.6794,82.6886,21423.0
2021-03-31 14:10:00,89.84,89.87,89.8,89.87,9826.0,82.6886,82.7162,82.6518,82.7162,9826.0
2021-03-31 14:20:00,89.86,89.91,89.81,89.9,30698.0,82.707,82.753,82.661,82.7438,30698.0
2021-03-31 14:30:00,89.92,89.98,89.91,89.94,35165.0,82.7622,82.8175,82.753,82.7806,35165.0
2021-03-31 14:40:00,89.93,89.97,89.88,89.88,46523.0,82.7714,82.8082,82.7254,82.7254,46523.0
2021-03-31 14:50:00,89.87,89.92,89.73,89.76,45104.0,82.7162,82.7622,82.5874,82.615,45104.0
2021-03-31 15:00:00,89.75,89.77,89.71,89.76,26612.0,82.6058,82.6242,82.5689,82.615,26612.0
2021-03-31 15:10:00,89.78,89.84,89.73,89.81,29132.0,82.6334,82.6886,82.5874,82.661,29132.0
2021-03-31 15:20:00,89.81,89.88,89.78,89.82,41312.0,82.661,82.7254,82.6334,82.6702,41312.0
2021-03-31 15:30:00,89.8,89.93,89.8,89.86,94153.0,82.6518,82.7714,82.6518,82.707,94153.0
2021-03-31 15:40:00,89.86,89.91,89.77,89.89,82311.0,82.707,82.753,82.6242,82.7346,82311.0
2021-03-31 15:50:00,89.89,89.97,89.62,89.63,249890.0,82.7346,82.8082,82.4861,82.4953,249890.0
2021-04-01 09:30:00,90.42,90.66,90.38,90.63,328262.0,83.2224,83.4433,83.1856,83.4157,328262.0
2021-04-01 09:40:00,90.63,90.68,90.48,90.48,120401.0,83.4157,83.4617,83.2777,83.2777,120401.0
2021-04-01 09:50:00,90.48,90.59,90.46,90.5,81151.0,83.2777,83.3789,83.2592,83.2961,81151.0
2021-04-01 10:00:00,90.5,90.65,90.44,90.65,105498.0,83.2961,83.4341,83.2408,83.4341,105498.0
2021-04-01 10:10:00,90.65,90.76,90.64,90.72,97826.0,83.4341,83.5354,83.4249,83.4985,97826.0
2021-04-01 10:20:00,90.69,90.7,90.54,90.58,74967.0,83.4709,83.4801,83.3329,83.3697,74967.0
2021-04-01 10:30:00,90.6,90.69,90.55,90.55,61843.0,83.3881,83.4709,83.3421,83.3421,61843.0
2021-04-01 10:40:00,90.55,90.74,90.53,90.69,100289.0,83.3421,83.517,83.3237,83.4709,100289.0
2021-04-01 10:50:00,90.69,90.74,90.59,90.69,78282.0,83.4709,83.517,83.3789,83.4709,78282.0
2021-04-01 11:00:00,90.69,90.76,90.66,90.7,76365.0,83.4709,83.5354,83.4433,83.4801,76365.0
2021-04-01 11:10:00,90.7,90.74,90.65,90.66,31233.0,83.4801,83.517,83.4341,83.4433,31233.0
2021-04-01 11:20:00,90.66,90.77,90.65,90.68,42951.0,83.4433,83.5446,83.4341,83.4617,42951.0
2021-04-01 11:30:00,90.69,90.74,90.66,90.72,38030.0,83.4709,83.517,83.4433,83.4985,38030.0
2021-04-01 11:40:00,90.71,90.8,90.69,90.79,33180.0,83.4893,83.5722,83.4709,83.563,33180.0
2021-04-01 11:50:00,90.79,90.8,90.65,90.66,91594.0,83.563,83.5722,83.4341,83.4433,91594.0
2021-04-01 12:00:00,90.66,90.78,90.65,90.77,146939.0,83.4433,83.5538,83.4341,83.5446,146939.0
2021-04-01 12:10:00,90.76,90.8,90.76,90.78,36685.0,83.5354,83.5722,83.5354,83.5538,36685.0
2021-04-01 12:20:00,90.78,90.81,90.75,90.78,31974.0,83.5538,83.5814,83.5262,83.5538,31974.0
2021-04-01 12:30:00,90.78,90.8,90.72,90.74,103184.0,83.5538,83.5722,83.4985,83.517,103184.0
2021-04-01 12:40:00,90.74,90.79,90.71,90.73,11261.0,83.517,83.563,83.4893,83.5078,11261.0
2021-04-01 12:50:00,90.73,90.8,90.69,90.72,19782.0,83.5078,83.5722,83.4709,83.4985,19782.0
2021-04-01 13:00:00,90.73,90.75,90.69,90.72,34797.0,83.5078,83.5262,83.4709,83.4985,34797.0
2021-04-01 13:10:00,90.72,90.72,90.63,90.65,32354.0,83.4985,83.4985,83.4157,83.4341,32354.0
2021-04-01 13:20:00,90.65,90.69,90.64,90.66,31982.0,83.4341,83.4709,83.4249,83.4433,31982.0
2021-04-01 13:30:00,90.66,90.74,90.66,90.74,32634.0,83.4433,83.517,83.4433,83.517,32634.0
2021-04-01 13:40:00,90.74,90.77,90.69,90.7,33249.0,83.517,83.5446,83.4709,83.4801,33249.0
2021-04-01 13:50:00,90.71,90.72,90.66,90.68,32676.0,83.4893,83.4985,83.4433,83.4617,32676.0
2021-04-01 14:00:00,90.68,90.76,90.68,90.76,22048.0,83.4617,83.5354,83.4617,83.5354,22048.0
2021-04-01 14:10:00,90.75,90.77,90.72,90.73,29600.0,83.5262,83.5446,83.4985,83.5078,29600.0
2021-04-01 14:20:00,90.73,90.78,90.73,90.75,11542.0,83.5078,83.5538,83.5078,83.5262,11542.0
2021-04-01 14:30:00,90.75,90.75,90.65,90.66,57320.0,83.5262,83.5262,83.4341,83.4433,57320.0
2021-04-01 14:40:00,90.66,90.67,90.58,90.59,96088.0,83.4433,83.4525,83.3697,83.3789,96088.0
2021-04-01 14:50:00,90.6,90.65,90.59,90.59,26483.0,83.3881,83.4341,83.3789,83.3789,26483.0
2021-04-01 15:00:00,90.59,90.62,90.55,90.62,30786.0,83.3789,83.4065,83.3421,83.4065,30786.0
2021-04-01 15:10:00,90.62,90.63,90.55,90.58,8354.0,83.4065,83.4157,83.3421,83.3697,8354.0
2021-04-01 15:20:00,90.58,90.58,90.52,90.54,25958.0,83.3697,83.3697,83.3145,83.3329,25958.0
2021-04-01 15:30:00,90.57,90.63,90.53,90.54,29301.0,83.3605,83.4157,83.3237,83.3329,29301.0
2021-04-01 15:40:00,90.54,90.54,90.38,90.38,115920.0,83.3329,83.3329,83.1856,83.1856,115920.0
2021-04-01 15:50:00,90.39,90.71,90.33,90.53,303282.0,83.1948,83.4893,83.1396,83.3237,303282.0
2021-04-05 09:30:00,91.27,91.4,91.17,91.25,136658.0,84.0048,84.1244,83.9127,83.9864,136658.0
2021-04-05 09:40:00,91.25,91.37,91.18,91.35,97166.0,83.9864,84.0968,83.9219,84.0784,97166.0
2021-04-05 09:50:00,91.38,91.47,91.29,91.36,92384.0,84.106,84.1888,84.0232,84.0876,92384.0
2021-04-05 10:00:00,91.37,91.38,91.26,91.3,140040.0,84.0968,84.106,83.9956,84.0324,140040.0
2021-04-05 10:10:00,91.31,91.58,91.28,91.58,54162.0,84.0416,84.2901,84.014,84.2901,54162.0
2021-04-05 10:20:00,91.59,91.75,91.56,91.75,69760.0,84.2993,84.4466,84.2717,84.4466,69760.0
2021-04-05 10:30:00,91.73,91.78,91.71,91.75,66388.0,84.4281,84.4742,84.4097,84.4466,66388.0
2021-04-05 10:40:00,91.75,91.78,91.69,91.71,51905.0,84.4466,84.4742,84.3913,84.4097,51905.0
2021-04-05 10:50:00,91.71,91.75,91.62,91.69,68379.0,84.4097,84.4466,84.3269,84.3913,68379.0
2021-04-05 11:00:00,91.7,91.77,91.59,91.77,49486.0,84.4005,84.465,84.2993,84.465,49486.0
2021-04-05 11:10:00,91.77,91.84,91.76,91.81,18619.0,84.465,84.5294,84.4558,84.5018,18619.0
2021-04-05 11:20:00,91.81,91.82,91.77,91.79,31444.0,84.5018,84.511,84.465,84.4834,31444.0
2021-04-05 11:30:00,91.79,91.82,91.73,91.73,52144.0,84.4834,84.511,84.4281,84.4281,52144.0
2021-04-05 11:40:00,91.74,91.74,91.64,91.65,41465.0,84.4374,84.4374,84.3453,84.3545,41465.0
2021-04-05 11:50:00,91.66,91.72,91.64,91.7,24583.0,84.3637,84.4189,84.3453,84.4005,24583.0
2021-04-05 12:00:00,91.7,91.74,91.59,91.59,16434.0,84.4005,84.4374,84.2993,84.2993,16434.0
2021-04-05 12:10:00,91.59,91.67,91.58,91.67,19261.0,84.2993,84.3729,84.2901,84.3729,19261.0
2021-04-05 12:20:00,91.67,91.75,91.67,91.73,17937.0,84.3729,84.4466,84.3729,84.4281,17937.0
2021-04-05 12:30:00,91.73,91.77,91.72,91.77,9025.0,84.4281,84.465,84.4189,84.465,9025.0
2021-04-05 12:40:00,91.79,91.8,91.75,91.79,5992.0,84.4834,84.4926,84.4466,84.4834,5992.0
2021-04-05 12:50:00,91.76,91.85,91.76,91.83,15814.0,84.4558,84.5386,84.4558,84.5202,15814.0
2021-04-05 13:00:00,91.83,91.86,91.8,91.84,25319.0,84.5202,84.5478,84.4926,84.5294,25319.0
2021-04-05 13:10:00,91.83,91.86,91.76,91.84,76522.0,84.5202,84.5478,84.4558,84.5294,76522.0
2021-04-05 13:20:00,91.84,91.89,91.83,91.88,16443.0,84.5294,84.5754,84.5202,84.5662,16443.0
2021-04-05 13:30:00,91.87,91.92,91.86,91.87,4056.0,84.557,84.603,84.5478,84.557,4056.0
2021-04-05 13:40:00,91.86,91.94,91.85,91.93,20772.0,84.5478,84.6214,84.5386,84.6122,20772.0
2021-04-05 13:50:00,91.94,92.0,91.93,91.99,13217.0,84.6214,84.6767,84.6122,84.6675,13217.0
2021-04-05 14:00:00,91.99,91.99,91.94,91.97,16664.0,84.6675,84.6675,84.6214,84.649,16664.0
2021-04-05 14:10:00,91.97,91.97,91.93,91.96,5633.0,84.649,84.649,84.6122,84.6398,5633.0
2021-04-05 14:20:00,91.97,91.97,91.92,91.96,24885.0,84.649,84.649,84.603,84.6398,24885.0
2021-04-05 14:30:00,91.96,91.96,91.9,91.94,18621.0,84.6398,84.6398,84.5846,84.6214,18621.0
2021-04-05 14:40:00,91.94,91.95,91.84,91.88,45219.0,84.6214,84.6306,84.5294,84.5662,45219.0
2021-04-05 14:50:00,91.89,91.89,91.81,91.83,10897.0,84.5754,84.5754,84.5018,84.5202,10897.0
2021-04-05 15:00:00,91.84,91.87,91.79,91.81,12883.0,84.5294,84.557,84.4834,84.5018,12883.0
2021-04-05 15:10:00,91.83,91.83,91.73,91.73,60222.0,84.5202,84.5202,84.4281,84.4281,60222.0
2021-04-05 15:20:00,91.75,91.75,91.56,91.59,35749.0,84.4466,84.4466,84.2717,84.2993,35749.0
2021-04-05 15:30:00,91.58,91.7,91.45,91.68,123992.0,84.2901,84.4005,84.1704,84.3821,123992.0
2021-04-05 15:40:00,91.68,91.76,91.61,91.7,70410.0,84.3821,84.4558,84.3177,84.4005,70410.0
2021-04-05 15:50:00,91.7,91.89,91.58,91.8,475368.0,84.4005,84.5754,84.2901,84.4926,475368.0
2021-04-06 09:30:00,91.78,91.81,91.58,91.73,217284.0,84.4742,84.5018,84.2901,84.4281,217284.0
2021-04-06 09:40:00,91.73,91.83,91.72,91.79,85766.0,84.4281,84.5202,84.4189,84.4834,85766.0
2021-04-06 09:50:00,91.79,91.92,91.79,91.91,51993.0,84.4834,84.603,84.4834,84.5938,51993.0
2021-04-06 10:00:00,91.92,92.03,91.92,91.97,80500.0,84.603,84.7043,84.603,84.649,80500.0
2021-04-06 10:10:00,91.97,92.04,91.9,92.0,46493.0,84.649,84.7135,84.5846,84.6767,46493.0
2021-04-06 10:20:00,92.0,92.14,91.99,92.03,81472.0,84.6767,84.8055,84.6675,84.7043,81472.0
2021-04-06 10:30:00,92.04,92.07,91.97,91.99,39347.0,84.7135,84.7411,84.649,84.6675,39347.0
2021-04-06 10:40:00,92.0,92.1,92.0,92.1,41223.0,84.6767,84.7687,84.6767,84.7687,41223.0
2021-04-06 10:50:00,92.1,92.15,92.08,92.08,49487.0,84.7687,84.8147,84.7503,84.7503,49487.0
2021-04-06 11:00:00,92.07,92.07,91.93,91.95,60959.0,84.7411,84.7411,84.6122,84.6306,60959.0
2021-04-06 11:10:00,91.95,92.16,91.95,92.15,43610.0,84.6306,84.8239,84.6306,84.8147,43610.0
2021-04-06 11:20:00,92.15,92.2,92.08,92.12,64167.0,84.8147,84.8607,84.7503,84.7871,64167.0
2021-04-06 11:30:00,92.11,92.18,92.01,92.16,38723.0,84.7779,84.8423,84.6859,84.8239,38723.0
2021-04-06 11:40:00,92.16,92.26,92.16,92.22,25103.0,84.8239,84.916,84.8239,84.8791,25103.0
2021-04-06 11:50:00,92.23,92.27,92.17,92.27,25131.0,84.8883,84.9252,84.8331,84.9252,25131.0
2021-04-06 12:00:00,92.27,92.27,92.17,92.19,30226.0,84.9252,84.9252,84.8331,84.8515,30226.0
2021-04-06 12:10:00,92.21,92.23,92.16,92.19,22821.0,84.8699,84.8883,84.8239,84.8515,22821.0
2021-04-06 12:20:00,92.19,92.26,92.16,92.16,22289.0,84.8515,84.916,84.8239,84.8239,22289.0
2021-04-06 12:30:00,92.16,92.18,92.13,92.13,33265.0,84.8239,84.8423,84.7963,84.7963,33265.0
2021-04-06 12:40:00,92.13,92.19,92.12,92.15,24963.0,84.7963,84.8515,84.7871,84.8147,24963.0
2021-04-06 12:50:00,92.15,92.18,92.13,92.15,15624.0,84.8147,84.8423,84.7963,84.8147,15624.0
2021-04-06 13:00:00,92.16,92.16,92.04,92.04,17783.0,84.8239,84.8239,84.7135,84.7135,17783.0
2021-04-06 13:10:00,92.03,92.08,92.0,92.06,19364.0,84.7043,84.7503,84.6767,84.7319,19364.0
2021-04-06 13:20:00,92.03,92.05,91.88,91.93,17003.0,84.7043,84.7227,84.5662,84.6122,17003.0
2021-04-06 13:30:00,91.93,91.97,91.88,91.96,21403.0,84.6122,84.649,84.5662,84.6398,21403.0
2021-04-06 13:40:00,91.96,92.04,91.95,92.01,17330.0,84.6398,84.7135,84.6306,84.6859,17330.0
2021-04-06 13:50:00,91.99,92.02,91.98,91.99,7269.0,84.6675,84.6951,84.6582,84.6675,7269.0
2021-04-06 14:00:00,91.99,92.07,91.98,92.03,13371.0,84.6675,84.7411,84.6582,84.7043,13371.0
2021-04-06 14:10:00,92.04,92.08,92.04,92.05,6395.0,84.7135,84.7503,84.7135,84.7227,6395.0
2021-04-06 14:20:00,92.05,92.09,92.03,92.08,12225.0,84.7227,84.7595,84.7043,84.7503,12225.0
2021-04-06 14:30:00,92.08,92.09,91.98,92.0,22197.0,84.7503,84.7595,84.6582,84.6767,22197.0
2021-04-06 14:40:00,92.01,92.07,92.01,92.06,10823.0,84.6859,84.7411,84.6859,84.7319,10823.0
2021-04-06 14:50:00,92.06,92.06,91.99,92.02,12265.0,84.7319,84.7319,84.6675,84.6951,12265.0
2021-04-06 15:00:00,92.04,92.04,91.88,91.89,26476.0,84.7135,84.7135,84.5662,84.5754,26476.0
2021-04-06 15:10:00,91.89,91.96,91.87,91.96,19802.0,84.5754,84.6398,84.557,84.6398,19802.0
2021-04-06 15:20:00,91.94,92.0,91.93,91.95,30620.0,84.6214,84.6767,84.6122,84.6306,30620.0
2021-04-06 15:30:00,91.96,92.01,91.92,91.95,13557.0,84.6398,84.6859,84.603,84.6306,13557.0
2021-04-06 15:40:00,91.94,91.98,91.9,91.94,36731.0,84.6214,84.6582,84.5846,84.6214,36731.0
2021-04-06 15:50:00,91.93,91.98,91.85,91.96,126285.0,84.6122,84.6582,84.5386,84.6398,126285.0
2021-04-07 09:30:00,91.96,91.96,91.63,91.66,429159.0,84.6398,84.6398,84.3361,84.3637,429159.0
2021-04-07 09:40:00,91.66,91.73,91.58,91.73,156942.0,84.3637,84.4281,84.2901,84.4281,156942.0
2021-04-07 09:50:00,91.73,91.76,91.68,91.69,76080.0,84.4281,84.4558,84.3821,84.3913,76080.0
2021-04-07 10:00:00,91.69,91.69,91.56,91.6,182935.0,84.3913,84.3913,84.2717,84.3085,182935.0
2021-04-07 10:10:00,91.6,91.66,91.54,91.63,89303.0,84.3085,84.3637,84.2533,84.3361,89303.0
2021-04-07 10:20:00,91.63,91.84,91.62,91.84,83996.0,84.3361,84.5294,84.3269,84.5294,83996.0
2021-04-07 10:30:00,91.84,91.87,91.74,91.77,47944.0,84.5294,84.557,84.4374,84.465,47944.0
2021-04-07 10:40:00,91.76,91.8,91.71,91.76,36395.0,84.4558,84.4926,84.4097,84.4558,36395.0
2021-04-07 10:50:00,91.77,91.83,91.72,91.78,45586.0,84.465,84.5202,84.4189,84.4742,45586.0
2021-04-07 11:00:00,91.78,91.8,91.73,91.78,32782.0,84.4742,84.4926,84.4281,84.4742,32782.0
2021-04-07 11:10:00,91.78,91.88,91.78,91.86,46758.0,84.4742,84.5662,84.4742,84.5478,46758.0
2021-04-07 11:20:00,91.86,91.86,91.61,91.64,62292.0,84.5478,84.5478,84.3177,84.3453,62292.0
2021-04-07 11:30:00,91.64,91.67,91.53,91.56,84911.0,84.3453,84.3729,84.2441,84.2717,84911.0
2021-04-07 11:40:00,91.54,91.59,91.49,91.52,35445.0,84.2533,84.2993,84.2073,84.2349,35445.0
2021-04-07 11:50:00,91.53,91.56,91.44,91.56,24233.0,84.2441,84.2717,84.1612,84.2717,24233.0
2021-04-07 12:00:00,91.54,91.59,91.53,91.57,23712.0,84.2533,84.2993,84.2441,84.2809,23712.0
2021-04-07 12:10:00,91.57,91.59,91.36,91.36,75870.0,84.2809,84.2993,84.0876,84.0876,75870.0
2021-04-07 12:20:00,91.36,91.51,91.34,91.37,80718.0,84.0876,84.2257,84.0692,84.0968,80718.0
2021-04-07 12:30:00,91.37,91.45,91.35,91.43,70774.0,84.0968,84.1704,84.0784,84.152,70774.0
2021-04-07 12:40:00,91.42,91.43,91.36,91.39,66582.0,84.1428,84.152,84.0876,84.1152,66582.0
2021-04-07 12:50:00,91.38,91.4,91.29,91.33,75293.0,84.106,84.1244,84.0232,84.06,75293.0
2021-04-07 13:00:00,91.33,91.4,91.3,91.35,25849.0,84.06,84.1244,84.0324,84.0784,25849.0
2021-04-07 13:10:00,91.35,91.44,91.35,91.4,10823.0,84.0784,84.1612,84.0784,84.1244,10823.0
2021-04-07 13:20:00,91.39,91.4,91.33,91.35,18391.0,84.1152,84.1244,84.06,84.0784,18391.0
2021-04-07 13:30:00,91.35,91.43,91.33,91.43,19902.0,84.0784,84.152,84.06,84.152,19902.0
2021-04-07 13:40:00,91.42,91.44,91.38,91.43,17144.0,84.1428,84.1612,84.106,84.152,17144.0
2021-04-07 13:50:00,91.42,91.46,91.4,91.42,44792.0,84.1428,84.1796,84.1244,84.1428,44792.0
2021-04-07 14:00:00,91.39,91.5,91.39,91.46,45197.0,84.1152,84.2165,84.1152,84.1796,45197.0
2021-04-07 14:10:00,91.47,91.48,91.4,91.42,19372.0,84.1888,84.198,84.1244,84.1428,19372.0
2021-04-07 14:20:00,91.43,91.46,91.38,91.43,28551.0,84.152,84.1796,84.106,84.152,28551.0
2021-04-07 14:30:00,91.43,91.47,91.41,91.47,28055.0,84.152,84.1888,84.1336,84.1888,28055.0
2021-04-07 14:40:00,91.48,91.5,91.45,91.47,22294.0,84.198,84.2165,84.1704,84.1888,22294.0
2021-04-07 14:50:00,91.48,91.49,91.41,91.44,61936.0,84.198,84.2073,84.1336,84.1612,61936.0
2021-04-07 15:00:00,91.45,91.49,91.35,91.36,55978.0,84.1704,84.2073,84.0784,84.0876,55978.0
2021-04-07 15:10:00,91.35,91.36,91.25,91.27,59625.0,84.0784,84.0876,83.9864,84.0048,59625.0
2021-04-07 15:20:00,91.27,91.3,91.18,91.21,58168.0,84.0048,84.0324,83.9219,83.9495,58168.0
2021-04-07 15:30:00,91.21,91.25,91.08,91.25,91828.0,83.9495,83.9864,83.8299,83.9864,91828.0
2021-04-07 15:40:00,91.24,91.31,91.23,91.29,157634.0,83.9772,84.0416,83.9679,84.0232,157634.0
2021-04-07 15:50:00,91.28,91.46,91.24,91.45,304010.0,84.014,84.1796,83.9772,84.1704,304010.0
2021-04-08 09:30:00,91.98,91.99,91.75,91.91,173876.0,84.6582,84.6675,84.4466,84.5938,173876.0
2021-04-08 09:40:00,91.91,91.92,91.75,91.76,112012.0,84.5938,84.603,84.4466,84.4558,112012.0
2021-04-08 09:50:00,91.75,92.01,91.75,91.97,310550.0,84.4466,84.6859,84.4466,84.649,310550.0
2021-04-08 10:00:00,91.98,92.03,91.89,91.89,78233.0,84.6582,84.7043,84.5754,84.5754,78233.0
2021-04-08 10:10:00,91.89,91.94,91.82,91.84,57911.0,84.5754,84.6214,84.511,84.5294,57911.0
2021-04-08 10:20:00,91.84,91.93,91.8,91.88,37070.0,84.5294,84.6122,84.4926,84.5662,37070.0
2021-04-08 10:30:00,91.88,92.01,91.87,91.92,91648.0,84.5662,84.6859,84.557,84.603,91648.0
2021-04-08 10:40:00,91.92,92.02,91.89,91.94,60352.0,84.603,84.6951,84.5754,84.6214,60352.0
2021-04-08 10:50:00,91.93,92.01,91.88,92.01,58517.0,84.6122,84.6859,84.5662,84.6859,58517.0
2021-04-08 11:00:00,92.01,92.05,91.94,92.02,116194.0,84.6859,84.7227,84.6214,84.6951,116194.0
2021-04-08 11:10:00,92.01,92.03,91.84,91.85,101032.0,84.6859,84.7043,84.5294,84.5386,101032.0
2021-04-08 11:20:00,91.85,91.98,91.82,91.94,78461.0,84.5386,84.6582,84.511,84.6214,78461.0
2021-04-08 11:30:00,91.94,92.02,91.91,92.01,91009.0,84.6214,84.6951,84.5938,84.6859,91009.0
2021-04-08 11:40:00,92.01,92.06,91.96,92.04,44909.0,84.6859,84.7319,84.6398,84.7135,44909.0
2021-04-08 11:50:00,92.05,92.14,91.98,91.98,100408.0,84.7227,84.8055,84.6582,84.6582,100408.0
2021-04-08 12:00:00,91.96,92.03,91.93,92.01,21274.0,84.6398,84.7043,84.6122,84.6859,21274.0
2021-04-08 12:10:00,92.02,92.15,92.02,92.14,39058.0,84.6951,84.8147,84.6951,84.8055,39058.0
2021-04-08 12:20:00,92.12,92.19,92.12,92.14,47309.0,84.7871,84.8515,84.7871,84.8055,47309.0
2021-04-08 12:30:00,92.15,92.2,92.14,92.15,34283.0,84.8147,84.8607,84.8055,84.8147,34283.0
2021-04-08 12:40:00,92.14,92.18,92.08,92.1,39848.0,84.8055,84.8423,84.7503,84.7687,39848.0
2021-04-08 12:50:00,92.12,92.21,92.12,92.15,15756.0,84.7871,84.8699,84.7871,84.8147,15756.0
2021-04-08 13:00:00,92.13,92.17,92.05,92.09,45303.0,84.7963,84.8331,84.7227,84.7595,45303.0
2021-04-08 13:10:00,92.06,92.08,92.05,92.05,8553.0,84.7319,84.7503,84.7227,84.7227,8553.0
2021-04-08 13:20:00,92.05,92.08,92.04,92.05,12977.0,84.7227,84.7503,84.7135,84.7227,12977.0
2021-04-08 13:30:00,92.06,92.1,92.06,92.06,43413.0,84.7319,84.7687,84.7319,84.7319,43413.0
2021-04-08 13:40:00,92.06,92.07,92.02,92.02,16282.0,84.7319,84.7411,84.6951,84.6951,16282.0
2021-04-08 13:50:00,92.01,92.03,92.0,92.0,21117.0,84.6859,84.7043,84.6767,84.6767,21117.0
2021-04-08 14:00:00,92.0,92.01,91.97,91.97,30909.0,84.6767,84.6859,84.649,84.649,30909.0
2021-04-08 14:10:00,91.98,92.0,91.92,91.97,52722.0,84.6582,84.6767,84.603,84.649,52722.0
2021-04-08 14:20:00,91.97,92.08,91.95,92.07,32739.0,84.649,84.7503,84.6306,84.7411,32739.0
2021-04-08 14:30:00,92.07,92.07,91.97,91.97,28309.0,84.7411,84.7411,84.649,84.649,28309.0
2021-04-08 14:40:00,91.97,91.99,91.93,91.98,40213.0,84.649,84.6675,84.6122,84.6582,40213.0
2021-04-08 14:50:00,91.99,91.99,91.94,91.95,40871.0,84.6675,84.6675,84.6214,84.6306,40871.0
2021-04-08 15:00:00,91.95,91.99,91.94,91.99,30832.0,84.6306,84.6675,84.6214,84.6675,30832.0
2021-04-08 15:10:00,92.0,92.0,91.91,91.93,24870.0,84.6767,84.6767,84.5938,84.6122,24870.0
2021-04-08 15:20:00,91.93,91.96,91.87,91.9,31030.0,84.6122,84.6398,84.557,84.5846,31030.0
2021-04-08 15:30:00,91.91,91.93,91.83,91.87,170691.0,84.5938,84.6122,84.5202,84.557,170691.0
2021-04-08 15:40:00,91.87,91.88,91.81,91.86,92213.0,84.557,84.5662,84.5018,84.5478,92213.0
2021-04-08 15:50:00,91.85,91.85,91.7,91.73,301948.0,84.5386,84.5386,84.4005,84.4281,301948.0
2021-04-09 09:30:00,91.29,91.29,91.07,91.09,221092.0,84.0232,84.0232,83.8207,83.8391,221092.0
2021-04-09 09:40:00,91.09,91.17,91.0,91.09,137592.0,83.8391,83.9127,83.7563,83.8391,137592.0
2021-04-09 09:50:00,91.09,91.12,91.03,91.09,124648.0,83.8391,83.8667,83.7839,83.8391,124648.0
2021-04-09 10:00:00,91.11,91.18,91.08,91.16,69399.0,83.8575,83.9219,83.8299,83.9035,69399.0
2021-04-09 10:10:00,91.16,91.17,91.09,91.12,99657.0,83.9035,83.9127,83.8391,83.8667,99657.0
2021-04-09 10:20:00,91.12,91.26,91.11,91.25,62825.0,83.8667,83.9956,83.8575,83.9864,62825.0
2021-04-09 10:30:00,91.24,91.35,91.21,91.31,93396.0,83.9772,84.0784,83.9495,84.0416,93396.0
2021-04-09 10:40:00,91.3,91.34,91.17,91.24,59770.0,84.0324,84.0692,83.9127,83.9772,59770.0
2021-04-09 10:50:00,91.23,91.27,91.1,91.14,83546.0,83.9679,84.0048,83.8483,83.8851,83546.0
2021-04-09 11:00:00,91.14,91.19,91.13,91.17,88485.0,83.8851,83.9311,83.8759,83.9127,88485.0
2021-04-09 11:10:00,91.15,91.28,91.13,91.28,32039.0,83.8943,84.014,83.8759,84.014,32039.0
2021-04-09 11:20:00,91.28,91.3,91.12,91.13,66711.0,84.014,84.0324,83.8667,83.8759,66711.0
2021-04-09 11:30:00,91.13,91.17,91.09,91.16,62901.0,83.8759,83.9127,83.8391,83.9035,62901.0
2021-04-09 11:40:00,91.17,91.2,91.14,91.19,18223.0,83.9127,83.9403,83.8851,83.9311,18223.0
2021-04-09 11:50:00,91.2,91.31,91.2,91.29,36915.0,83.9403,84.0416,83.9403,84.0232,36915.0
2021-04-09 12:00:00,91.29,91.3,91.16,91.16,27596.0,84.0232,84.0324,83.9035,83.9035,27596.0
2021-04-09 12:10:00,91.15,91.15,91.06,91.09,21878.0,83.8943,83.8943,83.8115,83.8391,21878.0
2021-04-09 12:20:00,91.08,91.11,91.06,91.09,16888.0,83.8299,83.8575,83.8115,83.8391,16888.0
2021-04-09 12:30:00,91.09,91.15,91.09,91.13,4383.0,83.8391,83.8943,83.8391,83.8759,4383.0
2021-04-09 12:40:00,91.14,91.16,91.13,91.13,3935.0,83.8851,83.9035,83.8759,83.8759,3935.0
2021-04-09 12:50:00,91.13,91.19,91.11,91.19,6212.0,83.8759,83.9311,83.8575,83.9311,6212.0
2021-04-09 13:00:00,91.19,91.24,91.17,91.21,12732.0,83.9311,83.9772,83.9127,83.9495,12732.0
2021-04-09 13:10:00,91.22,91.28,91.22,91.27,8933.0,83.9587,84.014,83.9587,84.0048,8933.0
2021-04-09 13:20:00,91.27,91.29,91.12,91.13,33590.0,84.0048,84.0232,83.8667,83.8759,33590.0
2021-04-09 13:30:00,91.14,91.2,91.14,91.2,8453.0,83.8851,83.9403,83.8851,83.9403,8453.0
2021-04-09 13:40:00,91.22,91.39,91.22,91.36,60434.0,83.9587,84.1152,83.9587,84.0876,60434.0
2021-04-09 13:50:00,91.36,91.38,91.23,91.24,27082.0,84.0876,84.106,83.9679,83.9772,27082.0
2021-04-09 14:00:00,91.25,91.34,91.24,91.34,14434.0,83.9864,84.0692,83.9772,84.0692,14434.0
2021-04-09 14:10:00,91.34,91.37,91.29,91.37,15229.0,84.0692,84.0968,84.0232,84.0968,15229.0
2021-04-09 14:20:00,91.35,91.37,91.28,91.28,9258.0,84.0784,84.0968,84.014,84.014,9258.0
2021-04-09 14:30:00,91.28,91.28,91.21,91.24,19812.0,84.014,84.014,83.9495,83.9772,19812.0
2021-04-09 14:40:00,91.24,91.3,91.23,91.27,16938.0,83.9772,84.0324,83.9679,84.0048,16938.0
2021-04-09 14:50:00,91.27,91.3,91.23,91.25,8755.0,84.0048,84.0324,83.9679,83.9864,8755.0
2021-04-09 15:00:00,91.25,91.29,91.21,91.22,21967.0,83.9864,84.0232,83.9495,83.9587,21967.0
2021-04-09 15:10:00,91.22,91.25,91.19,91.23,33781.0,83.9587,83.9864,83.9311,83.9679,33781.0
2021-04-09 15:20:00,91.23,91.31,91.23,91.28,36241.0,83.9679,84.0416,83.9679,84.014,36241.0
2021-04-09 15:30:00,91.29,91.31,91.23,91.29,29526.0,84.0232,84.0416,83.9679,84.0232,29526.0
2021-04-09 15:40:00,91.3,91.31,91.24,91.28,42618.0,84.0324,84.0416,83.9772,84.014,42618.0
2021-04-09 15:50:00,91.28,91.39,91.28,91.28,202419.0,84.014,84.1152,84.014,84.014,202419.0
2021-04-12 09:30:00,91.06,91.18,90.88,90.95,208623.0,83.8115,83.9219,83.6458,83.7102,208623.0
2021-04-12 09:40:00,90.96,91.13,90.95,91.02,112169.0,83.7194,83.8759,83.7102,83.7747,112169.0
2021-04-12 09:50:00,91.02,91.02,90.89,90.99,77493.0,83.7747,83.7747,83.655,83.7471,77493.0
2021-04-12 10:00:00,91.0,91.09,90.89,90.94,67515.0,83.7563,83.8391,83.655,83.701,67515.0
2021-04-12 10:10:00,90.92,91.11,90.87,91.1,135633.0,83.6826,83.8575,83.6366,83.8483,135633.0
2021-04-12 10:20:00,91.1,91.15,91.02,91.03,123901.0,83.8483,83.8943,83.7747,83.7839,123901.0
2021-04-12 10:30:00,91.03,91.04,90.94,90.98,53213.0,83.7839,83.7931,83.701,83.7378,53213.0
2021-04-12 10:40:00,90.98,91.01,90.87,90.99,61042.0,83.7378,83.7655,83.6366,83.7471,61042.0
2021-04-12 10:50:00,91.0,91.05,90.96,91.0,27550.0,83.7563,83.8023,83.7194,83.7563,27550.0
2021-04-12 11:00:00,91.0,91.09,91.0,91.02,34952.0,83.7563,83.8391,83.7563,83.7747,34952.0
2021-04-12 11:10:00,90.99,91.05,90.92,91.03,32780.0,83.7471,83.8023,83.6826,83.7839,32780.0
2021-04-12 11:20:00,91.03,91.03,90.97,91.01,33873.0,83.7839,83.7839,83.7286,83.7655,33873.0
2021-04-12 11:30:00,91.03,91.03,90.9,90.96,95970.0,83.7839,83.7839,83.6642,83.7194,95970.0
2021-04-12 11:40:00,90.96,90.97,90.92,90.93,53862.0,83.7194,83.7286,83.6826,83.6918,53862.0
2021-04-12 11:50:00,90.91,91.0,90.91,90.92,34516.0,83.6734,83.7563,83.6734,83.6826,34516.0
2021-04-12 12:00:00,90.92,90.95,90.87,90.88,34783.0,83.6826,83.7102,83.6366,83.6458,34783.0
2021-04-12 12:10:00,90.88,90.91,90.81,90.84,46592.0,83.6458,83.6734,83.5814,83.609,46592.0
2021-04-12 12:20:00,90.84,90.9,90.83,90.89,34758.0,83.609,83.6642,83.5998,83.655,34758.0
2021-04-12 12:30:00,90.89,90.96,90.89,90.92,28936.0,83.655,83.7194,83.655,83.6826,28936.0
2021-04-12 12:40:00,90.92,90.95,90.9,90.9,35641.0,83.6826,83.7102,83.6642,83.6642,35641.0
2021-04-12 12:50:00,90.91,90.93,90.85,90.86,32205.0,83.6734,83.6918,83.6182,83.6274,32205.0
2021-04-12 13:00:00,90.87,90.93,90.87,90.91,25014.0,83.6366,83.6918,83.6366,83.6734,25014.0
2021-04-12 13:10:00,90.91,90.91,90.8,90.8,41700.0,83.6734,83.6734,83.5722,83.5722,41700.0
2021-04-12 13:20:00,90.8,90.82,90.77,90.82,35098.0,83.5722,83.5906,83.5446,83.5906,35098.0
2021-04-12 13:30:00,90.82,90.82,90.76,90.77,15111.0,83.5906,83.5906,83.5354,83.5446,15111.0
2021-04-12 13:40:00,90.77,90.82,90.74,90.79,34216.0,83.5446,83.5906,83.517,83.563,34216.0
2021-04-12 13:50:00,90.78,90.78,90.68,90.69,36753.0,83.5538,83.5538,83.4617,83.4709,36753.0
2021-04-12 14:00:00,90.7,90.81,90.69,90.73,62276.0,83.4801,83.5814,83.4709,83.5078,62276.0
2021-04-12 14:10:00,90.73,90.8,90.73,90.76,16719.0,83.5078,83.5722,83.5078,83.5354,16719.0
2021-04-12 14:20:00,90.75,90.75,90.67,90.74,19564.0,83.5262,83.5262,83.4525,83.517,19564.0
2021-04-12 14:30:00,90.74,90.75,90.71,90.73,17328.0,83.517,83.5262,83.4893,83.5078,17328.0
2021-04-12 14:40:00,90.72,90.72,90.65,90.69,26073.0,83.4985,83.4985,83.4341,83.4709,26073.0
2021-04-12 14:50:00,90.67,90.7,90.63,90.66,19232.0,83.4525,83.4801,83.4157,83.4433,19232.0
2021-04-12 15:00:00,90.64,90.68,90.62,90.66,42889.0,83.4249,83.4617,83.4065,83.4433,42889.0
2021-04-12 15:10:00,90.66,90.66,90.61,90.62,33536.0,83.4433,83.4433,83.3973,83.4065,33536.0
2021-04-12 15:20:00,90.61,90.71,90.61,90.68,31601.0,83.3973,83.4893,83.3973,83.4617,31601.0
2021-04-12 15:30:00,90.68,90.73,90.67,90.72,40721.0,83.4617,83.5078,83.4525,83.4985,40721.0
2021-04-12 15:40:00,90.72,90.81,90.71,90.75,66425.0,83.4985,83.5814,83.4893,83.5262,66425.0
2021-04-12 15:50:00,90.75,90.86,90.72,90.86,117042.0,83.5262,83.6274,83.4985,83.6274,117042.0
2021-04-13 09:30:00,92.47,92.51,92.25,92.41,166519.0,85.1092,85.1461,84.9068,85.054,166519.0
2021-04-13 09:40:00,92.4,92.44,92.29,92.41,219297.0,85.0448,85.0816,84.9436,85.054,219297.0
2021-04-13 09:50:00,92.4,92.48,92.39,92.46,105523.0,85.0448,85.1184,85.0356,85.1,105523.0
2021-04-13 10:00:00,92.47,92.55,92.45,92.54,150851.0,85.1092,85.1829,85.0908,85.1737,150851.0
2021-04-13 10:10:00,92.54,92.61,92.45,92.48,123950.0,85.1737,85.2381,85.0908,85.1184,123950.0
2021-04-13 10:20:00,92.49,92.52,92.39,92.52,58382.0,85.1277,85.1553,85.0356,85.1553,58382.0
2021-04-13 10:30:00,92.52,92.54,92.37,92.4,76784.0,85.1553,85.1737,85.0172,85.0448,76784.0
2021-04-13 10:40:00,92.41,92.49,92.41,92.46,21877.0,85.054,85.1277,85.054,85.1,21877.0
2021-04-13 10:50:00,92.46,92.48,92.42,92.47,32468.0,85.1,85.1184,85.0632,85.1092,32468.0
2021-04-13 11:00:00,92.47,92.58,92.46,92.58,78969.0,85.1092,85.2105,85.1,85.2105,78969.0
2021-04-13 11:10:00,92.58,92.58,92.51,92.54,58669.0,85.2105,85.2105,85.1461,85.1737,58669.0
2021-04-13 11:20:00,92.54,92.6,92.49,92.59,61101.0,85.1737,85.2289,85.1277,85.2197,61101.0
2021-04-13 11:30:00,92.59,92.62,92.54,92.58,47358.0,85.2197,85.2473,85.1737,85.2105,47358.0
2021-04-13 11:40:00,92.58,92.63,92.57,92.59,39531.0,85.2105,85.2565,85.2013,85.2197,39531.0
2021-04-13 11:50:00,92.6,92.67,92.59,92.66,34812.0,85.2289,85.2933,85.2197,85.2841,34812.0
2021-04-13 12:00:00,92.66,92.71,92.61,92.64,54023.0,85.2841,85.3301,85.2381,85.2657,54023.0
2021-04-13 12:10:00,92.63,92.64,92.58,92.6,12950.0,85.2565,85.2657,85.2105,85.2289,12950.0
2021-04-13 12:20:00,92.59,92.62,92.56,92.57,15043.0,85.2197,85.2473,85.1921,85.2013,15043.0
2021-04-13 12:30:00,92.57,92.58,92.54,92.55,9429.0,85.2013,85.2105,85.1737,85.1829,9429.0
2021-04-13 12:40:00,92.55,92.55,92.49,92.53,22537.0,85.1829,85.1829,85.1277,85.1645,22537.0
2021-04-13 12:50:00,92.53,92.53,92.44,92.44,47818.0,85.1645,85.1645,85.0816,85.0816,47818.0
2021-04-13 13:00:00,92.43,92.59,92.42,92.56,53146.0,85.0724,85.2197,85.0632,85.1921,53146.0
2021-04-13 13:10:00,92.57,92.63,92.54,92.63,32244.0,85.2013,85.2565,85.1737,85.2565,32244.0
2021-04-13 13:20:00,92.63,92.72,92.62,92.71,28526.0,85.2565,85.3393,85.2473,85.3301,28526.0
2021-04-13 13:30:00,92.7,92.71,92.62,92.63,29020.0,85.3209,85.3301,85.2473,85.2565,29020.0
2021-04-13 13:40:00,92.63,92.66,92.62,92.62,11464.0,85.2565,85.2841,85.2473,85.2473,11464.0
2021-04-13 13:50:00,92.61,92.63,92.47,92.48,233882.0,85.2381,85.2565,85.1092,85.1184,233882.0
2021-04-13 14:00:00,92.48,92.5,92.34,92.35,296530.0,85.1184,85.1369,84.9896,84.9988,296530.0
2021-04-13 14:10:00,92.35,92.37,92.21,92.25,195299.0,84.9988,85.0172,84.8699,84.9068,195299.0
2021-04-13 14:20:00,92.25,92.26,92.18,92.2,183391.0,84.9068,84.916,84.8423,84.8607,183391.0
2021-04-13 14:30:00,92.19,92.38,92.19,92.31,254899.0,84.8515,85.0264,84.8515,84.962,254899.0
2021-04-13 14:40:00,92.31,92.32,92.24,92.3,175130.0,84.962,84.9712,84.8976,84.9528,175130.0
2021-04-13 14:50:00,92.3,92.32,92.27,92.29,164525.0,84.9528,84.9712,84.9252,84.9436,164525.0
2021-04-13 15:00:00,92.3,92.34,92.27,92.31,174339.0,84.9528,84.9896,84.9252,84.962,174339.0
2021-04-13 15:10:00,92.3,92.38,92.29,92.32,197670.0,84.9528,85.0264,84.9436,84.9712,197670.0
2021-04-13 15:20:00,92.32,92.33,92.23,92.26,206275.0,84.9712,84.9804,84.8883,84.916,206275.0
2021-04-13 15:30:00,92.26,92.38,92.25,92.34,107821.0,84.916,85.0264,84.9068,84.9896,107821.0
2021-04-13 15:40:00,92.34,92.47,92.34,92.46,50793.0,84.9896,85.1092,84.9896,85.1,50793.0
2021-04-13 15:50:00,92.47,92.51,92.37,92.39,192017.0,85.1092,85.1461,85.0172,85.0356,192017.0
2021-04-14 09:30:00,93.5,93.54,93.33,93.42,176037.0,86.0573,86.0941,85.9008,85.9836,176037.0
2021-04-14 09:40:00,93.42,93.46,93.36,93.45,246997.0,85.9836,86.0204,85.9284,86.0112,246997.0
2021-04-14 09:50:00,93.45,93.51,93.42,93.46,175504.0,86.0112,86.0665,85.9836,86.0204,175504.0
2021-04-14 10:00:00,93.46,93.47,93.37,93.45,52512.0,86.0204,86.0296,85.9376,86.0112,52512.0
2021-04-14 10:10:00,93.45,93.47,93.3,93.32,91662.0,86.0112,86.0296,85.8732,85.8916,91662.0
2021-04-14 10:20:00,93.33,93.34,93.21,93.29,71904.0,85.9008,85.91,85.7903,85.864,71904.0
2021-04-14 10:30:00,93.3,93.51,93.3,93.44,89270.0,85.8732,86.0665,85.8732,86.002,89270.0
2021-04-14 10:40:00,93.41,93.5,93.38,93.5,62798.0,85.9744,86.0573,85.9468,86.0573,62798.0
2021-04-14 10:50:00,93.5,93.5,93.41,93.42,122554.0,86.0573,86.0573,85.9744,85.9836,122554.0
2021-04-14 11:00:00,93.43,93.5,93.39,93.39,91953.0,85.9928,86.0573,85.956,85.956,91953.0
2021-04-14 11:10:00,93.4,93.47,93.36,93.39,80095.0,85.9652,86.0296,85.9284,85.956,80095.0
2021-04-14 11:20:00,93.39,93.47,93.35,93.47,149997.0,85.956,86.0296,85.9192,86.0296,149997.0
2021-04-14 11:30:00,93.47,93.57,93.45,93.51,98853.0,86.0296,86.1217,86.0112,86.0665,98853.0
2021-04-14 11:40:00,93.51,93.51,93.43,93.43,85527.0,86.0665,86.0665,85.9928,85.9928,85527.0
2021-04-14 11:50:00,93.44,93.47,93.43,93.46,50477.0,86.002,86.0296,85.9928,86.0204,50477.0
2021-04-14 12:00:00,93.45,93.45,93.32,93.39,36060.0,86.0112,86.0112,85.8916,85.956,36060.0
2021-04-14 12:10:00,93.38,93.41,93.3,93.41,29519.0,85.9468,85.9744,85.8732,85.9744,29519.0
2021-04-14 12:20:00,93.4,93.49,93.39,93.45,24954.0,85.9652,86.048,85.956,86.0112,24954.0
2021-04-14 12:30:00,93.45,93.47,93.41,93.47,7897.0,86.0112,86.0296,85.9744,86.0296,7897.0
2021-04-14 12:40:00,93.48,93.53,93.47,93.51,6531.0,86.0388,86.0849,86.0296,86.0665,6531.0
2021-04-14 12:50:00,93.53,93.63,93.51,93.62,60438.0,86.0849,86.1769,86.0665,86.1677,60438.0
2021-04-14 13:00:00,93.62,93.63,93.51,93.55,31852.0,86.1677,86.1769,86.0665,86.1033,31852.0
2021-04-14 13:10:00,93.54,93.61,93.52,93.59,23170.0,86.0941,86.1585,86.0757,86.1401,23170.0
2021-04-14 13:20:00,93.59,93.64,93.58,93.61,12665.0,86.1401,86.1861,86.1309,86.1585,12665.0
2021-04-14 13:30:00,93.59,93.6,93.52,93.55,28095.0,86.1401,86.1493,86.0757,86.1033,28095.0
2021-04-14 13:40:00,93.51,93.59,93.51,93.59,12425.0,86.0665,86.1401,86.0665,86.1401,12425.0
2021-04-14 13:50:00,93.58,93.59,93.38,93.44,42785.0,86.1309,86.1401,85.9468,86.002,42785.0
2021-04-14 14:00:00,93.4,93.42,93.23,93.25,75120.0,85.9652,85.9836,85.8087,85.8272,75120.0
2021-04-14 14:10:00,93.25,93.41,93.23,93.37,71541.0,85.8272,85.9744,85.8087,85.9376,71541.0
2021-04-14 14:20:00,93.36,93.47,93.36,93.43,36639.0,85.9284,86.0296,85.9284,85.9928,36639.0
2021-04-14 14:30:00,93.43,93.48,93.38,93.4,50683.0,85.9928,86.0388,85.9468,85.9652,50683.0
2021-04-14 14:40:00,93.4,93.45,93.26,93.27,21917.0,85.9652,86.0112,85.8364,85.8456,21917.0
2021-04-14 14:50:00,93.27,93.28,93.18,93.19,23964.0,85.8456,85.8548,85.7627,85.7719,23964.0
2021-04-14 15:00:00,93.17,93.26,93.09,93.18,42614.0,85.7535,85.8364,85.6799,85.7627,42614.0
2021-04-14 15:10:00,93.2,93.26,93.15,93.19,51868.0,85.7811,85.8364,85.7351,85.7719,51868.0
2021-04-14 15:20:00,93.19,93.22,93.12,93.22,43534.0,85.7719,85.7995,85.7075,85.7995,43534.0
2021-04-14 15:30:00,93.2,93.23,93.09,93.13,53829.0,85.7811,85.8087,85.6799,85.7167,53829.0
2021-04-14 15:40:00,93.13,93.21,93.08,93.19,32576.0,85.7167,85.7903,85.6707,85.7719,32576.0
2021-04-14 15:50:00,93.19,93.28,93.13,93.23,179782.0,85.7719,85.8548,85.7167,85.8087,179782.0
2021-04-15 09:30:00,93.95,93.99,93.67,93.7,281001.0,86.4714,86.5082,86.2137,86.2413,281001.0
2021-04-15 09:40:00,93.7,93.82,93.59,93.61,142804.0,86.2413,86.3518,86.1401,86.1585,142804.0
2021-04-15 09:50:00,93.61,93.71,93.57,93.6,153371.0,86.1585,86.2505,86.1217,86.1493,153371.0
2021-04-15 10:00:00,93.61,93.61,93.49,93.53,103077.0,86.1585,86.1585,86.048,86.0849,103077.0
2021-04-15 10:10:00,93.54,93.67,93.51,93.53,67655.0,86.0941,86.2137,86.0665,86.0849,67655.0
2021-04-15 10:20:00,93.54,93.62,93.49,93.61,104281.0,86.0941,86.1677,86.048,86.1585,104281.0
2021-04-15 10:30:00,93.64,93.69,93.6,93.64,39004.0,86.1861,86.2321,86.1493,86.1861,39004.0
2021-04-15 10:40:00,93.65,93.76,93.64,93.7,41771.0,86.1953,86.2966,86.1861,86.2413,41771.0
2021-04-15 10:50:00,93.71,93.82,93.61,93.8,67471.0,86.2505,86.3518,86.1585,86.3334,67471.0
2021-04-15 11:00:00,93.8,93.86,93.79,93.84,112219.0,86.3334,86.3886,86.3242,86.3702,112219.0
2021-04-15 11:10:00,93.84,93.85,93.75,93.75,37414.0,86.3702,86.3794,86.2874,86.2874,37414.0
2021-04-15 11:20:00,93.76,93.8,93.72,93.74,63242.0,86.2966,86.3334,86.2597,86.2781,63242.0
2021-04-15 11:30:00,93.74,93.77,93.69,93.75,57322.0,86.2781,86.3058,86.2321,86.2874,57322.0
2021-04-15 11:40:00,93.74,93.74,93.67,93.73,25706.0,86.2781,86.2781,86.2137,86.2689,25706.0
2021-04-15 11:50:00,93.73,93.79,93.72,93.76,34296.0,86.2689,86.3242,86.2597,86.2966,34296.0
2021-04-15 12:00:00,93.77,93.87,93.74,93.87,43239.0,86.3058,86.3978,86.2781,86.3978,43239.0
2021-04-15 12:10:00,93.86,93.88,93.8,93.87,50595.0,86.3886,86.407,86.3334,86.3978,50595.0
2021-04-15 12:20:00,93.88,93.88,93.84,93.86,49733.0,86.407,86.407,86.3702,86.3886,49733.0
2021-04-15 12:30:00,93.87,93.96,93.87,93.93,81907.0,86.3978,86.4806,86.3978,86.453,81907.0
2021-04-15 12:40:00,93.93,93.95,93.88,93.91,33383.0,86.453,86.4714,86.407,86.4346,33383.0
2021-04-15 12:50:00,93.91,93.93,93.85,93.85,20818.0,86.4346,86.453,86.3794,86.3794,20818.0
2021-04-15 13:00:00,93.86,93.88,93.71,93.71,21115.0,86.3886,86.407,86.2505,86.2505,21115.0
2021-04-15 13:10:00,93.71,93.73,93.65,93.69,27432.0,86.2505,86.2689,86.1953,86.2321,27432.0
2021-04-15 13:20:00,93.68,93.72,93.66,93.69,12875.0,86.2229,86.2597,86.2045,86.2321,12875.0
2021-04-15 13:30:00,93.7,93.74,93.7,93.74,20571.0,86.2413,86.2781,86.2413,86.2781,20571.0
2021-04-15 13:40:00,93.75,93.81,93.74,93.79,19701.0,86.2874,86.3426,86.2781,86.3242,19701.0
2021-04-15 13:50:00,93.78,93.86,93.76,93.83,17218.0,86.315,86.3886,86.2966,86.361,17218.0
2021-04-15 14:00:00,93.84,93.91,93.81,93.82,55727.0,86.3702,86.4346,86.3426,86.3518,55727.0
2021-04-15 14:10:00,93.82,93.88,93.77,93.85,37156.0,86.3518,86.407,86.3058,86.3794,37156.0
2021-04-15 14:20:00,93.85,93.92,93.82,93.92,22153.0,86.3794,86.4438,86.3518,86.4438,22153.0
2021-04-15 14:30:00,93.92,93.92,93.85,93.92,34614.0,86.4438,86.4438,86.3794,86.4438,34614.0
2021-04-15 14:40:00,93.9,93.96,93.89,93.91,30099.0,86.4254,86.4806,86.4162,86.4346,30099.0
2021-04-15 14:50:00,93.91,93.98,93.89,93.98,60506.0,86.4346,86.499,86.4162,86.499,60506.0
2021-04-15 15:00:00,93.98,94.0,93.91,93.95,41580.0,86.499,86.5175,86.4346,86.4714,41580.0
2021-04-15 15:10:00,93.95,93.95,93.85,93.95,94827.0,86.4714,86.4714,86.3794,86.4714,94827.0
2021-04-15 15:20:00,93.96,93.96,93.87,93.91,62290.0,86.4806,86.4806,86.3978,86.4346,62290.0
2021-04-15 15:30:00,93.91,94.08,93.91,94.05,53775.0,86.4346,86.5911,86.4346,86.5635,53775.0
2021-04-15 15:40:00,94.05,94.1,94.01,94.09,209297.0,86.5635,86.6095,86.5267,86.6003,209297.0
2021-04-15 15:50:00,94.09,94.14,93.91,93.98,501214.0,86.6003,86.6463,86.4346,86.499,501214.0
2021-04-16 09:30:00,93.88,93.89,93.57,93.63,104180.0,86.407,86.4162,86.1217,86.1769,104180.0
2021-04-16 09:40:00,93.64,93.64,93.52,93.63,98520.0,86.1861,86.1861,86.0757,86.1769,98520.0
2021-04-16 09:50:00,93.64,93.67,93.5,93.54,141907.0,86.1861,86.2137,86.0573,86.0941,141907.0
2021-04-16 10:00:00,93.54,93.68,93.48,93.66,102568.0,86.0941,86.2229,86.0388,86.2045,102568.0
2021-04-16 10:10:00,93.66,93.8,93.61,93.79,300265.0,86.2045,86.3334,86.1585,86.3242,300265.0
2021-04-16 10:20:00,93.79,93.84,93.73,93.73,112972.0,86.3242,86.3702,86.2689,86.2689,112972.0
2021-04-16 10:30:00,93.73,93.77,93.68,93.74,82417.0,86.2689,86.3058,86.2229,86.2781,82417.0
2021-04-16 10:40:00,93.74,93.78,93.71,93.77,120399.0,86.2781,86.315,86.2505,86.3058,120399.0
2021-04-16 10:50:00,93.77,93.77,93.64,93.65,81236.0,86.3058,86.3058,86.1861,86.1953,81236.0
2021-04-16 11:00:00,93.65,93.67,93.57,93.64,97473.0,86.1953,86.2137,86.1217,86.1861,97473.0
2021-04-16 11:10:00,93.62,93.71,93.58,93.7,75560.0,86.1677,86.2505,86.1309,86.2413,75560.0
2021-04-16 11:20:00,93.69,93.71,93.6,93.62,44317.0,86.2321,86.2505,86.1493,86.1677,44317.0
2021-04-16 11:30:00,93.62,93.64,93.58,93.62,75090.0,86.1677,86.1861,86.1309,86.1677,75090.0
2021-04-16 11:40:00,93.62,93.66,93.59,93.66,30513.0,86.1677,86.2045,86.1401,86.2045,30513.0
2021-04-16 11:50:00,93.67,93.68,93.61,93.63,38594.0,86.2137,86.2229,86.1585,86.1769,38594.0
2021-04-16 12:00:00,93.64,93.66,93.62,93.63,42694.0,86.1861,86.2045,86.1677,86.1769,42694.0
2021-04-16 12:10:00,93.63,93.63,93.59,93.59,55892.0,86.1769,86.1769,86.1401,86.1401,55892.0
2021-04-16 12:20:00,93.59,93.61,93.57,93.57,48687.0,86.1401,86.1585,86.1217,86.1217,48687.0
2021-04-16 12:30:00,93.57,93.59,93.56,93.58,45467.0,86.1217,86.1401,86.1125,86.1309,45467.0
2021-04-16 12:40:00,93.58,93.58,93.54,93.54,43816.0,86.1309,86.1309,86.0941,86.0941,43816.0
2021-04-16 12:50:00,93.54,93.56,93.48,93.55,47907.0,86.0941,86.1125,86.0388,86.1033,47907.0
2021-04-16 13:00:00,93.55,93.56,93.51,93.54,28756.0,86.1033,86.1125,86.0665,86.0941,28756.0
2021-04-16 13:10:00,93.54,93.54,93.48,93.51,96383.0,86.0941,86.0941,86.0388,86.0665,96383.0
2021-04-16 13:20:00,93.51,93.56,93.5,93.56,53600.0,86.0665,86.1125,86.0573,86.1125,53600.0
2021-04-16 13:30:00,93.56,93.59,93.54,93.59,40798.0,86.1125,86.1401,86.0941,86.1401,40798.0
2021-04-16 13:40:00,93.59,93.63,93.57,93.58,46253.0,86.1401,86.1769,86.1217,86.1309,46253.0
2021-04-16 13:50:00,93.58,93.6,93.51,93.55,314927.0,86.1309,86.1493,86.0665,86.1033,314927.0
2021-04-16 14:00:00,93.53,93.65,93.52,93.64,273639.0,86.0849,86.1953,86.0757,86.1861,273639.0
2021-04-16 14:10:00,93.64,93.67,93.57,93.63,162532.0,86.1861,86.2137,86.1217,86.1769,162532.0
2021-04-16 14:20:00,93.64,93.64,93.59,93.61,24357.0,86.1861,86.1861,86.1401,86.1585,24357.0
2021-04-16 14:30:00,93.61,93.62,93.58,93.6,26780.0,86.1585,86.1677,86.1309,86.1493,26780.0
2021-04-16 14:40:00,93.6,93.64,93.58,93.64,28539.0,86.1493,86.1861,86.1309,86.1861,28539.0
2021-04-16 14:50:00,93.64,93.67,93.62,93.64,23818.0,86.1861,86.2137,86.1677,86.1861,23818.0
2021-04-16 15:00:00,93.65,93.68,93.6,93.61,47450.0,86.1953,86.2229,86.1493,86.1585,47450.0
2021-04-16 15:10:00,93.6,93.65,93.6,93.61,48418.0,86.1493,86.1953,86.1493,86.1585,48418.0
2021-04-16 15:20:00,93.62,93.62,93.53,93.58,83266.0,86.1677,86.1677,86.0849,86.1309,83266.0
2021-04-16 15:30:00,93.58,93.58,93.53,93.56,72738.0,86.1309,86.1309,86.0849,86.1125,72738.0
2021-04-16 15:40:00,93.56,93.59,93.46,93.49,148285.0,86.1125,86.1401,86.0204,86.048,148285.0
2021-04-16 15:50:00,93.5,93.55,93.37,93.43,473055.0,86.0573,86.1033,85.9376,85.9928,473055.0
2021-04-19 09:30:00,93.59,93.7,93.45,93.64,149977.0,86.1401,86.2413,86.0112,86.1861,149977.0
2021-04-19 09:40:00,93.63,93.67,93.59,93.64,109657.0,86.1769,86.2137,86.1401,86.1861,109657.0
2021-04-19 09:50:00,93.63,93.65,93.53,93.65,202020.0,86.1769,86.1953,86.0849,86.1953,202020.0
2021-04-19 10:00:00,93.64,93.7,93.5,93.53,214379.0,86.1861,86.2413,86.0573,86.0849,214379.0
2021-04-19 10:10:00,93.53,93.56,93.41,93.51,195089.0,86.0849,86.1125,85.9744,86.0665,195089.0
2021-04-19 10:20:00,93.51,93.61,93.46,93.56,86014.0,86.0665,86.1585,86.0204,86.1125,86014.0
2021-04-19 10:30:00,93.55,93.65,93.54,93.59,113842.0,86.1033,86.1953,86.0941,86.1401,113842.0
2021-04-19 10:40:00,93.58,93.6,93.3,93.34,162373.0,86.1309,86.1493,85.8732,85.91,162373.0
2021-04-19 10:50:00,93.35,93.39,93.28,93.36,204793.0,85.9192,85.956,85.8548,85.9284,204793.0
2021-04-19 11:00:00,93.35,93.41,93.27,93.36,128457.0,85.9192,85.9744,85.8456,85.9284,128457.0
2021-04-19 11:10:00,93.35,93.43,93.3,93.42,27387.0,85.9192,85.9928,85.8732,85.9836,27387.0
2021-04-19 11:20:00,93.42,93.43,93.29,93.38,39020.0,85.9836,85.9928,85.864,85.9468,39020.0
2021-04-19 11:30:00,93.39,93.4,93.27,93.37,48781.0,85.956,85.9652,85.8456,85.9376,48781.0
2021-04-19 11:40:00,93.4,93.42,93.25,93.38,37334.0,85.9652,85.9836,85.8272,85.9468,37334.0
2021-04-19 11:50:00,93.38,93.49,93.36,93.41,54532.0,85.9468,86.048,85.9284,85.9744,54532.0
2021-04-19 12:00:00,93.39,93.41,93.21,93.3,40693.0,85.956,85.9744,85.7903,85.8732,40693.0
2021-04-19 12:10:00,93.3,93.36,93.28,93.33,16797.0,85.8732,85.9284,85.8548,85.9008,16797.0
2021-04-19 12:20:00,93.33,93.36,93.2,93.25,92701.0,85.9008,85.9284,85.7811,85.8272,92701.0
2021-04-19 12:30:00,93.26,93.26,93.17,93.2,13532.0,85.8364,85.8364,85.7535,85.7811,13532.0
2021-04-19 12:40:00,93.17,93.21,93.13,93.21,14919.0,85.7535,85.7903,85.7167,85.7903,14919.0
2021-04-19 12:50:00,93.18,93.21,93.16,93.2,6479.0,85.7627,85.7903,85.7443,85.7811,6479.0
2021-04-19 13:00:00,93.18,93.29,93.16,93.23,37211.0,85.7627,85.864,85.7443,85.8087,37211.0
2021-04-19 13:10:00,93.23,93.29,93.23,93.28,11203.0,85.8087,85.864,85.8087,85.8548,11203.0
2021-04-19 13:20:00,93.28,93.31,93.24,93.25,14099.0,85.8548,85.8824,85.818,85.8272,14099.0
2021-04-19 13:30:00,93.27,93.31,93.23,93.28,35147.0,85.8456,85.8824,85.8087,85.8548,35147.0
2021-04-19 13:40:00,93.28,93.28,93.21,93.25,12857.0,85.8548,85.8548,85.7903,85.8272,12857.0
2021-04-19 13:50:00,93.24,93.26,93.21,93.24,25893.0,85.818,85.8364,85.7903,85.818,25893.0
2021-04-19 14:00:00,93.23,93.27,93.2,93.2,18480.0,85.8087,85.8456,85.7811,85.7811,18480.0
2021-04-19 14:10:00,93.21,93.29,93.21,93.25,13130.0,85.7903,85.864,85.7903,85.8272,13130.0
2021-04-19 14:20:00,93.26,93.3,93.25,93.28,9765.0,85.8364,85.8732,85.8272,85.8548,9765.0
2021-04-19 14:30:00,93.28,93.29,93.15,93.15,15940.0,85.8548,85.864,85.7351,85.7351,15940.0
2021-04-19 14:40:00,93.15,93.31,93.14,93.3,17734.0,85.7351,85.8824,85.7259,85.8732,17734.0
2021-04-19 14:50:00,93.29,93.35,93.27,93.35,15058.0,85.864,85.9192,85.8456,85.9192,15058.0
2021-04-19 15:00:00,93.34,93.36,93.28,93.35,24877.0,85.91,85.9284,85.8548,85.9192,24877.0
2021-04-19 15:10:00,93.35,93.37,93.27,93.31,24244.0,85.9192,85.9376,85.8456,85.8824,24244.0
2021-04-19 15:20:00,93.31,93.34,93.27,93.31,25322.0,85.8824,85.91,85.8456,85.8824,25322.0
2021-04-19 15:30:00,93.3,93.31,93.21,93.27,78162.0,85.8732,85.8824,85.7903,85.8456,78162.0
2021-04-19 15:40:00,93.27,93.37,93.26,93.3,33105.0,85.8456,85.9376,85.8364,85.8732,33105.0
2021-04-19 15:50:00,93.31,93.41,93.28,93.41,126276.0,85.8824,85.9744,85.8548,85.9744,126276.0
2021-04-20 09:30:00,93.7,93.85,93.69,93.72,185595.0,86.2413,86.3794,86.2321,86.2597,185595.0
2021-04-20 09:40:00,93.72,93.86,93.67,93.76,206552.0,86.2597,86.3886,86.2137,86.2966,206552.0
2021-04-20 09:50:00,93.77,93.77,93.61,93.63,198531.0,86.3058,86.3058,86.1585,86.1769,198531.0
2021-04-20 10:00:00,93.63,93.68,93.48,93.51,213005.0,86.1769,86.2229,86.0388,86.0665,213005.0
2021-04-20 10:10:00,93.51,93.57,93.45,93.55,117941.0,86.0665,86.1217,86.0112,86.1033,117941.0
2021-04-20 10:20:00,93.54,93.58,93.47,93.53,89859.0,86.0941,86.1309,86.0296,86.0849,89859.0
2021-04-20 10:30:00,93.52,93.52,93.35,93.38,60012.0,86.0757,86.0757,85.9192,85.9468,60012.0
2021-04-20 10:40:00,93.36,93.37,93.19,93.23,130154.0,85.9284,85.9376,85.7719,85.8087,130154.0
2021-04-20 10:50:00,93.22,93.24,93.04,93.19,53244.0,85.7995,85.818,85.6339,85.7719,53244.0
2021-04-20 11:00:00,93.17,93.24,93.09,93.23,278172.0,85.7535,85.818,85.6799,85.8087,278172.0
2021-04-20 11:10:00,93.24,93.26,93.1,93.1,110160.0,85.818,85.8364,85.6891,85.6891,110160.0
2021-04-20 11:20:00,93.11,93.13,93.01,93.04,35808.0,85.6983,85.7167,85.6063,85.6339,35808.0
2021-04-20 11:30:00,93.03,93.09,92.88,92.94,76305.0,85.6247,85.6799,85.4866,85.5418,76305.0
2021-04-20 11:40:00,92.98,93.17,92.98,93.15,50940.0,85.5786,85.7535,85.5786,85.7351,50940.0
2021-04-20 11:50:00,93.15,93.21,93.12,93.18,33274.0,85.7351,85.7903,85.7075,85.7627,33274.0
2021-04-20 12:00:00,93.2,93.24,93.16,93.2,38100.0,85.7811,85.818,85.7443,85.7811,38100.0
2021-04-20 12:10:00,93.2,93.31,93.2,93.27,37291.0,85.7811,85.8824,85.7811,85.8456,37291.0
2021-04-20 12:20:00,93.28,93.31,93.21,93.23,23096.0,85.8548,85.8824,85.7903,85.8087,23096.0
2021-04-20 12:30:00,93.23,93.23,93.08,93.08,21627.0,85.8087,85.8087,85.6707,85.6707,21627.0
2021-04-20 12:40:00,93.06,93.08,92.95,92.95,47655.0,85.6523,85.6707,85.551,85.551,47655.0
2021-04-20 12:50:00,92.95,93.07,92.93,93.04,42478.0,85.551,85.6615,85.5326,85.6339,42478.0
2021-04-20 13:00:00,93.05,93.06,92.97,93.04,30802.0,85.6431,85.6523,85.5694,85.6339,30802.0
2021-04-20 13:10:00,93.04,93.14,93.02,93.14,24228.0,85.6339,85.7259,85.6155,85.7259,24228.0
2021-04-20 13:20:00,93.15,93.16,92.98,93.04,14534.0,85.7351,85.7443,85.5786,85.6339,14534.0
2021-04-20 13:30:00,93.04,93.11,93.02,93.11,13237.0,85.6339,85.6983,85.6155,85.6983,13237.0
2021-04-20 13:40:00,93.1,93.14,93.08,93.11,11485.0,85.6891,85.7259,85.6707,85.6983,11485.0
2021-04-20 13:50:00,93.11,93.14,93.07,93.14,33502.0,85.6983,85.7259,85.6615,85.7259,33502.0
2021-04-20 14:00:00,93.15,93.22,93.14,93.22,46765.0,85.7351,85.7995,85.7259,85.7995,46765.0
2021-04-20 14:10:00,93.21,93.29,93.18,93.28,239719.0,85.7903,85.864,85.7627,85.8548,239719.0
2021-04-20 14:20:00,93.28,93.3,93.09,93.09,90997.0,85.8548,85.8732,85.6799,85.6799,90997.0
2021-04-20 14:30:00,93.08,93.09,93.0,93.03,15717.0,85.6707,85.6799,85.5971,85.6247,15717.0
2021-04-20 14:40:00,93.04,93.07,93.0,93.07,16482.0,85.6339,85.6615,85.5971,85.6615,16482.0
2021-04-20 14:50:00,93.08,93.1,93.0,93.05,14535.0,85.6707,85.6891,85.5971,85.6431,14535.0
2021-04-20 15:00:00,93.06,93.22,93.04,93.22,25302.0,85.6523,85.7995,85.6339,85.7995,25302.0
2021-04-20 15:10:00,93.21,93.31,93.2,93.28,26000.0,85.7903,85.8824,85.7811,85.8548,26000.0
2021-04-20 15:20:00,93.28,93.29,93.24,93.27,21065.0,85.8548,85.864,85.818,85.8456,21065.0
2021-04-20 15:30:00,93.28,93.32,93.23,93.28,39265.0,85.8548,85.8916,85.8087,85.8548,39265.0
2021-04-20 15:40:00,93.27,93.37,93.26,93.37,92835.0,85.8456,85.9376,85.8364,85.9376,92835.0
2021-04-20 15:50:00,93.37,93.4,93.15,93.16,257389.0,85.9376,85.9652,85.7351,85.7443,257389.0
2021-04-21 09:30:00,91.78,91.78,91.57,91.6,147331.0,84.4742,84.4742,84.2809,84.3085,147331.0
2021-04-21 09:40:00,91.62,91.92,91.57,91.91,165721.0,84.3269,84.603,84.2809,84.5938,165721.0
2021-04-21 09:50:00,91.9,92.04,91.86,92.04,92955.0,84.5846,84.7135,84.5478,84.7135,92955.0
2021-04-21 10:00:00,92.04,92.07,91.84,91.88,59233.0,84.7135,84.7411,84.5294,84.5662,59233.0
2021-04-21 10:10:00,91.88,91.96,91.85,91.92,55964.0,84.5662,84.6398,84.5386,84.603,55964.0
2021-04-21 10:20:00,91.93,92.13,91.89,92.13,68639.0,84.6122,84.7963,84.5754,84.7963,68639.0
2021-04-21 10:30:00,92.13,92.14,92.01,92.06,38426.0,84.7963,84.8055,84.6859,84.7319,38426.0
2021-04-21 10:40:00,92.07,92.23,92.05,92.2,65892.0,84.7411,84.8883,84.7227,84.8607,65892.0
2021-04-21 10:50:00,92.18,92.25,92.09,92.24,52971.0,84.8423,84.9068,84.7595,84.8976,52971.0
2021-04-21 11:00:00,92.25,92.27,92.21,92.23,70059.0,84.9068,84.9252,84.8699,84.8883,70059.0
2021-04-21 11:10:00,92.24,92.3,92.22,92.3,38649.0,84.8976,84.9528,84.8791,84.9528,38649.0
2021-04-21 11:20:00,92.3,92.3,92.23,92.28,43245.0,84.9528,84.9528,84.8883,84.9344,43245.0
2021-04-21 11:30:00,92.28,92.33,92.27,92.32,29066.0,84.9344,84.9804,84.9252,84.9712,29066.0
2021-04-21 11:40:00,92.33,92.4,92.31,92.34,46665.0,84.9804,85.0448,84.962,84.9896,46665.0
2021-04-21 11:50:00,92.34,92.37,92.29,92.32,21854.0,84.9896,85.0172,84.9436,84.9712,21854.0
2021-04-21 12:00:00,92.33,92.39,92.33,92.39,16684.0,84.9804,85.0356,84.9804,85.0356,16684.0
2021-04-21 12:10:00,92.38,92.38,92.32,92.35,22913.0,85.0264,85.0264,84.9712,84.9988,22913.0
2021-04-21 12:20:00,92.36,92.36,92.29,92.29,11669.0,85.008,85.008,84.9436,84.9436,11669.0
2021-04-21 12:30:00,92.29,92.33,92.29,92.33,6950.0,84.9436,84.9804,84.9436,84.9804,6950.0
2021-04-21 12:40:00,92.34,92.35,92.3,92.33,13588.0,84.9896,84.9988,84.9528,84.9804,13588.0
2021-04-21 12:50:00,92.33,92.35,92.28,92.32,9514.0,84.9804,84.9988,84.9344,84.9712,9514.0
2021-04-21 13:00:00,92.32,92.42,92.31,92.42,7684.0,84.9712,85.0632,84.962,85.0632,7684.0
2021-04-21 13:10:00,92.42,92.46,92.38,92.45,12059.0,85.0632,85.1,85.0264,85.0908,12059.0
2021-04-21 13:20:00,92.44,92.47,92.4,92.41,8471.0,85.0816,85.1092,85.0448,85.054,8471.0
2021-04-21 13:30:00,92.41,92.46,92.41,92.46,7621.0,85.054,85.1,85.054,85.1,7621.0
2021-04-21 13:40:00,92.45,92.48,92.45,92.47,12456.0,85.0908,85.1184,85.0908,85.1092,12456.0
2021-04-21 13:50:00,92.47,92.52,92.46,92.52,13727.0,85.1092,85.1553,85.1,85.1553,13727.0
2021-04-21 14:00:00,92.53,92.55,92.5,92.5,30249.0,85.1645,85.1829,85.1369,85.1369,30249.0
2021-04-21 14:10:00,92.5,92.53,92.48,92.5,14200.0,85.1369,85.1645,85.1184,85.1369,14200.0
2021-04-21 14:20:00,92.51,92.51,92.47,92.48,13990.0,85.1461,85.1461,85.1092,85.1184,13990.0
2021-04-21 14:30:00,92.48,92.52,92.48,92.48,15512.0,85.1184,85.1553,85.1184,85.1184,15512.0
2021-04-21 14:40:00,92.48,92.5,92.45,92.49,39308.0,85.1184,85.1369,85.0908,85.1277,39308.0
2021-04-21 14:50:00,92.49,92.54,92.48,92.52,29006.0,85.1277,85.1737,85.1184,85.1553,29006.0
2021-04-21 15:00:00,92.51,92.56,92.5,92.55,21131.0,85.1461,85.1921,85.1369,85.1829,21131.0
2021-04-21 15:10:00,92.54,92.64,92.54,92.64,29620.0,85.1737,85.2657,85.1737,85.2657,29620.0
2021-04-21 15:20:00,92.64,92.66,92.62,92.66,29418.0,85.2657,85.2841,85.2473,85.2841,29418.0
2021-04-21 15:30:00,92.66,92.78,92.66,92.78,37420.0,85.2841,85.3946,85.2841,85.3946,37420.0
2021-04-21 15:40:00,92.78,92.9,92.76,92.89,180046.0,85.3946,85.505,85.3762,85.4958,180046.0
2021-04-21 15:50:00,92.89,93.01,92.86,92.97,620137.0,85.4958,85.6063,85.4682,85.5694,620137.0
2021-04-22 09:30:00,92.44,92.44,92.06,92.09,263714.0,85.0816,85.0816,84.7319,84.7595,263714.0
2021-04-22 09:40:00,92.08,92.08,91.9,91.93,136070.0,84.7503,84.7503,84.5846,84.6122,136070.0
2021-04-22 09:50:00,91.95,91.98,91.87,91.93,125509.0,84.6306,84.6582,84.557,84.6122,125509.0
2021-04-22 10:00:00,91.94,92.11,91.89,92.11,165988.0,84.6214,84.7779,84.5754,84.7779,165988.0
2021-04-22 10:10:00,92.11,92.13,91.97,91.98,119382.0,84.7779,84.7963,84.649,84.6582,119382.0
2021-04-22 10:20:00,91.99,92.07,91.93,92.04,19482.0,84.6675,84.7411,84.6122,84.7135,19482.0
2021-04-22 10:30:00,92.04,92.21,92.04,92.06,90960.0,84.7135,84.8699,84.7135,84.7319,90960.0
2021-04-22 10:40:00,92.06,92.11,92.01,92.03,69417.0,84.7319,84.7779,84.6859,84.7043,69417.0
2021-04-22 10:50:00,92.03,92.08,91.97,91.99,93265.0,84.7043,84.7503,84.649,84.6675,93265.0
2021-04-22 11:00:00,92.0,92.03,91.97,92.02,46664.0,84.6767,84.7043,84.649,84.6951,46664.0
2021-04-22 11:10:00,92.02,92.02,91.97,91.97,30098.0,84.6951,84.6951,84.649,84.649,30098.0
2021-04-22 11:20:00,91.97,91.99,91.93,91.93,27391.0,84.649,84.6675,84.6122,84.6122,27391.0
2021-04-22 11:30:00,91.92,92.03,91.88,91.92,29402.0,84.603,84.7043,84.5662,84.603,29402.0
2021-04-22 11:40:00,91.91,92.01,91.9,91.99,20871.0,84.5938,84.6859,84.5846,84.6675,20871.0
2021-04-22 11:50:00,91.99,92.05,91.93,91.93,19359.0,84.6675,84.7227,84.6122,84.6122,19359.0
2021-04-22 12:00:00,91.93,91.93,91.78,91.81,72678.0,84.6122,84.6122,84.4742,84.5018,72678.0
2021-04-22 12:10:00,91.82,91.93,91.81,91.93,14778.0,84.511,84.6122,84.5018,84.6122,14778.0
2021-04-22 12:20:00,91.93,92.08,91.92,92.08,19279.0,84.6122,84.7503,84.603,84.7503,19279.0
2021-04-22 12:30:00,92.07,92.11,92.04,92.04,24030.0,84.7411,84.7779,84.7135,84.7135,24030.0
2021-04-22 12:40:00,92.05,92.06,91.98,91.99,16672.0,84.7227,84.7319,84.6582,84.6675,16672.0
2021-04-22 12:50:00,91.99,92.02,91.96,91.97,11054.0,84.6675,84.6951,84.6398,84.649,11054.0
2021-04-22 13:00:00,91.98,92.0,91.66,91.75,79389.0,84.6582,84.6767,84.3637,84.4466,79389.0
2021-04-22 13:10:00,91.73,91.73,91.47,91.49,66279.0,84.4281,84.4281,84.1888,84.2073,66279.0
2021-04-22 13:20:00,91.49,91.81,91.46,91.77,36634.0,84.2073,84.5018,84.1796,84.465,36634.0
2021-04-22 13:30:00,91.77,91.78,91.67,91.71,18728.0,84.465,84.4742,84.3729,84.4097,18728.0
2021-04-22 13:40:00,91.72,91.72,91.44,91.48,32245.0,84.4189,84.4189,84.1612,84.198,32245.0
2021-04-22 13:50:00,91.48,91.54,91.39,91.43,29845.0,84.198,84.2533,84.1152,84.152,29845.0
2021-04-22 14:00:00,91.42,91.42,91.22,91.38,43439.0,84.1428,84.1428,83.9587,84.106,43439.0
2021-04-22 14:10:00,91.32,91.47,91.32,91.38,40813.0,84.0508,84.1888,84.0508,84.106,40813.0
2021-04-22 14:20:00,91.38,91.48,91.3,91.46,80785.0,84.106,84.198,84.0324,84.1796,80785.0
2021-04-22 14:30:00,91.45,91.52,91.41,91.47,26448.0,84.1704,84.2349,84.1336,84.1888,26448.0
2021-04-22 14:40:00,91.47,91.59,91.47,91.53,24541.0,84.1888,84.2993,84.1888,84.2441,24541.0
2021-04-22 14:50:00,91.54,91.63,91.52,91.6,26500.0,84.2533,84.3361,84.2349,84.3085,26500.0
2021-04-22 15:00:00,91.6,91.65,91.44,91.46,41207.0,84.3085,84.3545,84.1612,84.1796,41207.0
2021-04-22 15:10:00,91.47,91.52,91.37,91.43,96351.0,84.1888,84.2349,84.0968,84.152,96351.0
2021-04-22 15:20:00,91.43,91.44,91.34,91.44,45515.0,84.152,84.1612,84.0692,84.1612,45515.0
2021-04-22 15:30:00,91.45,91.56,91.43,91.49,36232.0,84.1704,84.2717,84.152,84.2073,36232.0
2021-04-22 15:40:00,91.49,91.56,91.44,91.45,41227.0,84.2073,84.2717,84.1612,84.1704,41227.0
2021-04-22 15:50:00,91.44,91.52,91.36,91.41,473188.0,84.1612,84.2349,84.0876,84.1336,473188.0
2021-04-23 09:30:00,92.57,92.71,92.52,92.66,117014.0,85.2013,85.3301,85.1553,85.2841,117014.0
2021-04-23 09:40:00,92.67,92.69,92.52,92.61,74060.0,85.2933,85.3117,85.1553,85.2381,74060.0
2021-04-23 09:50:00,92.61,92.64,92.54,92.56,171115.0,85.2381,85.2657,85.1737,85.1921,171115.0
2021-04-23 10:00:00,92.57,92.63,92.52,92.62,73081.0,85.2013,85.2565,85.1553,85.2473,73081.0
2021-04-23 10:10:00,92.62,92.69,92.5,92.51,45002.0,85.2473,85.3117,85.1369,85.1461,45002.0
2021-04-23 10:20:00,92.51,92.61,92.48,92.61,128989.0,85.1461,85.2381,85.1184,85.2381,128989.0
2021-04-23 10:30:00,92.61,92.83,92.58,92.73,111971.0,85.2381,85.4406,85.2105,85.3485,111971.0
2021-04-23 10:40:00,92.73,92.75,92.62,92.66,82187.0,85.3485,85.367,85.2473,85.2841,82187.0
2021-04-23 10:50:00,92.66,92.67,92.56,92.63,85608.0,85.2841,85.2933,85.1921,85.2565,85608.0
2021-04-23 11:00:00,92.64,92.72,92.59,92.69,69081.0,85.2657,85.3393,85.2197,85.3117,69081.0
2021-04-23 11:10:00,92.68,92.82,92.66,92.78,50257.0,85.3025,85.4314,85.2841,85.3946,50257.0
2021-04-23 11:20:00,92.79,92.82,92.75,92.77,52594.0,85.4038,85.4314,85.367,85.3854,52594.0
2021-04-23 11:30:00,92.77,92.79,92.73,92.74,68389.0,85.3854,85.4038,85.3485,85.3578,68389.0
2021-04-23 11:40:00,92.75,92.87,92.75,92.85,51781.0,85.367,85.4774,85.367,85.459,51781.0
2021-04-23 11:50:00,92.84,92.85,92.71,92.72,43236.0,85.4498,85.459,85.3301,85.3393,43236.0
2021-04-23 12:00:00,92.72,92.78,92.71,92.78,34076.0,85.3393,85.3946,85.3301,85.3946,34076.0
2021-04-23 12:10:00,92.78,92.78,92.68,92.69,34439.0,85.3946,85.3946,85.3025,85.3117,34439.0
2021-04-23 12:20:00,92.69,92.76,92.69,92.75,26896.0,85.3117,85.3762,85.3117,85.367,26896.0
2021-04-23 12:30:00,92.77,92.8,92.74,92.74,18971.0,85.3854,85.413,85.3578,85.3578,18971.0
2021-04-23 12:40:00,92.74,92.87,92.74,92.85,13477.0,85.3578,85.4774,85.3578,85.459,13477.0
2021-04-23 12:50:00,92.86,92.91,92.85,92.89,9472.0,85.4682,85.5142,85.459,85.4958,9472.0
2021-04-23 13:00:00,92.91,92.94,92.86,92.91,16724.0,85.5142,85.5418,85.4682,85.5142,16724.0
2021-04-23 13:10:00,92.91,92.91,92.81,92.84,28107.0,85.5142,85.5142,85.4222,85.4498,28107.0
2021-04-23 13:20:00,92.84,92.87,92.81,92.84,8627.0,85.4498,85.4774,85.4222,85.4498,8627.0
2021-04-23 13:30:00,92.84,92.88,92.83,92.87,9956.0,85.4498,85.4866,85.4406,85.4774,9956.0
2021-04-23 13:40:00,92.88,92.9,92.87,92.88,23927.0,85.4866,85.505,85.4774,85.4866,23927.0
2021-04-23 13:50:00,92.87,92.88,92.85,92.88,41432.0,85.4774,85.4866,85.459,85.4866,41432.0
2021-04-23 14:00:00,92.9,92.93,92.9,92.93,16690.0,85.505,85.5326,85.505,85.5326,16690.0
2021-04-23 14:10:00,92.93,92.97,92.93,92.94,18834.0,85.5326,85.5694,85.5326,85.5418,18834.0
2021-04-23 14:20:00,92.94,92.97,92.93,92.96,44992.0,85.5418,85.5694,85.5326,85.5602,44992.0
2021-04-23 14:30:00,92.98,92.99,92.91,92.92,33220.0,85.5786,85.5879,85.5142,85.5234,33220.0
2021-04-23 14:40:00,92.92,92.98,92.92,92.95,35857.0,85.5234,85.5786,85.5234,85.551,35857.0
2021-04-23 14:50:00,92.95,93.06,92.95,92.98,157273.0,85.551,85.6523,85.551,85.5786,157273.0
2021-04-23 15:00:00,92.98,93.0,92.93,92.96,33547.0,85.5786,85.5971,85.5326,85.5602,33547.0
2021-04-23 15:10:00,92.96,93.0,92.96,92.99,43915.0,85.5602,85.5971,85.5602,85.5879,43915.0
2021-04-23 15:20:00,92.98,93.04,92.96,93.04,38435.0,85.5786,85.6339,85.5602,85.6339,38435.0
2021-04-23 15:30:00,93.03,93.07,93.0,93.05,44353.0,85.6247,85.6615,85.5971,85.6431,44353.0
2021-04-23 15:40:00,93.05,93.07,92.82,92.9,626828.0,85.6431,85.6615,85.4314,85.505,626828.0
2021-04-23 15:50:00,92.91,93.02,92.83,92.86,233172.0,85.5142,85.6155,85.4406,85.4682,233172.0
2021-04-26 09:30:00,93.6,93.71,93.52,93.57,825967.0,86.1493,86.2505,86.0757,86.1217,825967.0
2021-04-26 09:40:00,93.57,93.58,93.5,93.51,121781.0,86.1217,86.1309,86.0573,86.0665,121781.0
2021-04-26 09:50:00,93.51,93.51,93.37,93.48,708274.0,86.0665,86.0665,85.9376,86.0388,708274.0
2021-04-26 10:00:00,93.48,93.52,93.43,93.48,245553.0,86.0388,86.0757,85.9928,86.0388,245553.0
2021-04-26 10:10:00,93.47,93.53,93.43,93.47,276396.0,86.0296,86.0849,85.9928,86.0296,276396.0
2021-04-26 10:20:00,93.47,93.53,93.45,93.5,226332.0,86.0296,86.0849,86.0112,86.0573,226332.0
2021-04-26 10:30:00,93.5,93.54,93.49,93.54,116215.0,86.0573,86.0941,86.048,86.0941,116215.0
2021-04-26 10:40:00,93.54,93.69,93.51,93.68,83790.0,86.0941,86.2321,86.0665,86.2229,83790.0
2021-04-26 10:50:00,93.67,93.73,93.63,93.64,63639.0,86.2137,86.2689,86.1769,86.1861,63639.0
2021-04-26 11:00:00,93.65,93.72,93.58,93.59,36038.0,86.1953,86.2597,86.1309,86.1401,36038.0
2021-04-26 11:10:00,93.58,93.59,93.54,93.58,43411.0,86.1309,86.1401,86.0941,86.1309,43411.0
2021-04-26 11:20:00,93.58,93.58,93.48,93.55,97414.0,86.1309,86.1309,86.0388,86.1033,97414.0
2021-04-26 11:30:00,93.55,93.57,93.51,93.54,73078.0,86.1033,86.1217,86.0665,86.0941,73078.0
2021-04-26 11:40:00,93.54,93.59,93.51,93.51,80222.0,86.0941,86.1401,86.0665,86.0665,80222.0
2021-04-26 11:50:00,93.52,93.61,93.51,93.61,62669.0,86.0757,86.1585,86.0665,86.1585,62669.0
2021-04-26 12:00:00,93.62,93.64,93.57,93.58,35800.0,86.1677,86.1861,86.1217,86.1309,35800.0
2021-04-26 12:10:00,93.57,93.6,93.51,93.54,33015.0,86.1217,86.1493,86.0665,86.0941,33015.0
2021-04-26 12:20:00,93.52,93.56,93.51,93.53,20890.0,86.0757,86.1125,86.0665,86.0849,20890.0
2021-04-26 12:30:00,93.53,93.61,93.52,93.61,25491.0,86.0849,86.1585,86.0757,86.1585,25491.0
2021-04-26 12:40:00,93.61,93.61,93.57,93.58,37284.0,86.1585,86.1585,86.1217,86.1309,37284.0
2021-04-26 12:50:00,93.57,93.61,93.56,93.59,27636.0,86.1217,86.1585,86.1125,86.1401,27636.0
2021-04-26 13:00:00,93.6,93.61,93.52,93.52,19517.0,86.1493,86.1585,86.0757,86.0757,19517.0
2021-04-26 13:10:00,93.52,93.56,93.51,93.52,15217.0,86.0757,86.1125,86.0665,86.0757,15217.0
2021-04-26 13:20:00,93.52,93.52,93.48,93.5,26183.0,86.0757,86.0757,86.0388,86.0573,26183.0
2021-04-26 13:30:00,93.5,93.55,93.49,93.5,67250.0,86.0573,86.1033,86.048,86.0573,67250.0
2021-04-26 13:40:00,93.5,93.56,93.49,93.55,16858.0,86.0573,86.1125,86.048,86.1033,16858.0
2021-04-26 13:50:00,93.55,93.57,93.52,93.57,22463.0,86.1033,86.1217,86.0757,86.1217,22463.0
2021-04-26 14:00:00,93.58,93.61,93.57,93.61,15726.0,86.1309,86.1585,86.1217,86.1585,15726.0
2021-04-26 14:10:00,93.61,93.61,93.54,93.56,29549.0,86.1585,86.1585,86.0941,86.1125,29549.0
2021-04-26 14:20:00,93.57,93.6,93.56,93.6,31876.0,86.1217,86.1493,86.1125,86.1493,31876.0
2021-04-26 14:30:00,93.61,93.61,93.56,93.61,13006.0,86.1585,86.1585,86.1125,86.1585,13006.0
2021-04-26 14:40:00,93.61,93.61,93.55,93.61,15220.0,86.1585,86.1585,86.1033,86.1585,15220.0
2021-04-26 14:50:00,93.61,93.7,93.6,93.69,17287.0,86.1585,86.2413,86.1493,86.2321,17287.0
2021-04-26 15:00:00,93.69,93.71,93.64,93.71,12202.0,86.2321,86.2505,86.1861,86.2505,12202.0
2021-04-26 15:10:00,93.71,93.72,93.66,93.68,28088.0,86.2505,86.2597,86.2045,86.2229,28088.0
2021-04-26 15:20:00,93.68,93.7,93.47,93.5,44883.0,86.2229,86.2413,86.0296,86.0573,44883.0
2021-04-26 15:30:00,93.51,93.64,93.4,93.64,34219.0,86.0665,86.1861,85.9652,86.1861,34219.0
2021-04-26 15:40:00,93.64,93.66,93.47,93.49,73415.0,86.1861,86.2045,86.0296,86.048,73415.0
2021-04-26 15:50:00,93.5,93.61,93.45,93.6,251418.0,86.0573,86.1585,86.0112,86.1493,251418.0
2021-04-27 09:30:00,93.52,93.55,93.38,93.4,302411.0,86.0757,86.1033,85.9468,85.9652,302411.0
2021-04-27 09:40:00,93.4,93.41,93.28,93.36,84576.0,85.9652,85.9744,85.8548,85.9284,84576.0
2021-04-27 09:50:00,93.36,93.47,93.32,93.36,79930.0,85.9284,86.0296,85.8916,85.9284,79930.0
2021-04-27 10:00:00,93.36,93.38,93.29,93.37,103651.0,85.9284,85.9468,85.864,85.9376,103651.0
2021-04-27 10:10:00,93.38,93.42,93.28,93.34,45579.0,85.9468,85.9836,85.8548,85.91,45579.0
2021-04-27 10:20:00,93.33,93.39,93.29,93.38,30632.0,85.9008,85.956,85.864,85.9468,30632.0
2021-04-27 10:30:00,93.36,93.45,93.34,93.34,118458.0,85.9284,86.0112,85.91,85.91,118458.0
2021-04-27 10:40:00,93.34,93.42,93.29,93.4,24412.0,85.91,85.9836,85.864,85.9652,24412.0
2021-04-27 10:50:00,93.39,93.44,93.38,93.44,19784.0,85.956,86.002,85.9468,86.002,19784.0
2021-04-27 11:00:00,93.44,93.47,93.38,93.39,39029.0,86.002,86.0296,85.9468,85.956,39029.0
2021-04-27 11:10:00,93.41,93.47,93.4,93.44,19190.0,85.9744,86.0296,85.9652,86.002,19190.0
2021-04-27 11:20:00,93.44,93.46,93.33,93.35,41199.0,86.002,86.0204,85.9008,85.9192,41199.0
2021-04-27 11:30:00,93.35,93.41,93.31,93.37,66265.0,85.9192,85.9744,85.8824,85.9376,66265.0
2021-04-27 11:40:00,93.34,93.38,93.34,93.36,18084.0,85.91,85.9468,85.91,85.9284,18084.0
2021-04-27 11:50:00,93.36,93.48,93.35,93.41,35174.0,85.9284,86.0388,85.9192,85.9744,35174.0
2021-04-27 12:00:00,93.41,93.42,93.36,93.37,11825.0,85.9744,85.9836,85.9284,85.9376,11825.0
2021-04-27 12:10:00,93.38,93.41,93.36,93.39,12028.0,85.9468,85.9744,85.9284,85.956,12028.0
2021-04-27 12:20:00,93.39,93.45,93.39,93.39,11671.0,85.956,86.0112,85.956,85.956,11671.0
2021-04-27 12:30:00,93.39,93.4,93.32,93.34,28230.0,85.956,85.9652,85.8916,85.91,28230.0
2021-04-27 12:40:00,93.34,93.35,93.28,93.28,11394.0,85.91,85.9192,85.8548,85.8548,11394.0
2021-04-27 12:50:00,93.28,93.29,93.21,93.23,30794.0,85.8548,85.864,85.7903,85.8087,30794.0
2021-04-27 13:00:00,93.23,93.3,93.17,93.29,40334.0,85.8087,85.8732,85.7535,85.864,40334.0
2021-04-27 13:10:00,93.29,93.32,93.25,93.29,10108.0,85.864,85.8916,85.8272,85.864,10108.0
2021-04-27 13:20:00,93.3,93.3,93.23,93.25,33288.0,85.8732,85.8732,85.8087,85.8272,33288.0
2021-04-27 13:30:00,93.23,93.33,93.23,93.32,7488.0,85.8087,85.9008,85.8087,85.8916,7488.0
2021-04-27 13:40:00,93.31,93.32,93.16,93.16,136926.0,85.8824,85.8916,85.7443,85.7443,136926.0
2021-04-27 13:50:00,93.16,93.16,93.11,93.12,154665.0,85.7443,85.7443,85.6983,85.7075,154665.0
2021-04-27 14:00:00,93.14,93.14,93.02,93.04,147984.0,85.7259,85.7259,85.6155,85.6339,147984.0
2021-04-27 14:10:00,93.03,93.05,92.98,93.02,134170.0,85.6247,85.6431,85.5786,85.6155,134170.0
2021-04-27 14:20:00,93.02,93.08,92.99,93.07,151906.0,85.6155,85.6707,85.5879,85.6615,151906.0
2021-04-27 14:30:00,93.07,93.09,93.05,93.08,131567.0,85.6615,85.6799,85.6431,85.6707,131567.0
2021-04-27 14:40:00,93.09,93.11,93.05,93.09,223680.0,85.6799,85.6983,85.6431,85.6799,223680.0
2021-04-27 14:50:00,93.09,93.1,93.05,93.06,146533.0,85.6799,85.6891,85.6431,85.6523,146533.0
2021-04-27 15:00:00,93.06,93.09,92.96,92.97,188595.0,85.6523,85.6799,85.5602,85.5694,188595.0
2021-04-27 15:10:00,92.98,93.02,92.95,92.98,187278.0,85.5786,85.6155,85.551,85.5786,187278.0
2021-04-27 15:20:00,92.98,93.02,92.92,92.93,204449.0,85.5786,85.6155,85.5234,85.5326,204449.0
2021-04-27 15:30:00,92.94,93.04,92.91,93.01,85044.0,85.5418,85.6339,85.5142,85.6063,85044.0
2021-04-27 15:40:00,93.01,93.24,93.01,93.24,71045.0,85.6063,85.818,85.6063,85.818,71045.0
2021-04-27 15:50:00,93.23,93.26,93.01,93.09,1574540.0,85.8087,85.8364,85.6063,85.6799,1574540.0
2021-04-28 09:30:00,92.36,92.46,92.3,92.32,112180.0,85.008,85.1,84.9528,84.9712,112180.0
2021-04-28 09:40:00,92.32,92.5,92.27,92.49,80209.0,84.9712,85.1369,84.9252,85.1277,80209.0
2021-04-28 09:50:00,92.5,92.5,92.42,92.48,106057.0,85.1369,85.1369,85.0632,85.1184,106057.0
2021-04-28 10:00:00,92.48,92.57,92.44,92.57,138180.0,85.1184,85.2013,85.0816,85.2013,138180.0
2021-04-28 10:10:00,92.56,92.61,92.52,92.59,213055.0,85.1921,85.2381,85.1553,85.2197,213055.0
2021-04-28 10:20:00,92.59,92.72,92.59,92.66,173848.0,85.2197,85.3393,85.2197,85.2841,173848.0
2021-04-28 10:30:00,92.65,92.67,92.48,92.54,130295.0,85.2749,85.2933,85.1184,85.1737,130295.0
2021-04-28 10:40:00,92.54,92.59,92.52,92.55,68983.0,85.1737,85.2197,85.1553,85.1829,68983.0
2021-04-28 10:50:00,92.54,92.6,92.54,92.59,70654.0,85.1737,85.2289,85.1737,85.2197,70654.0
2021-04-28 11:00:00,92.59,92.63,92.51,92.55,107196.0,85.2197,85.2565,85.1461,85.1829,107196.0
2021-04-28 11:10:00,92.55,92.58,92.51,92.58,55534.0,85.1829,85.2105,85.1461,85.2105,55534.0
2021-04-28 11:20:00,92.57,92.57,92.5,92.57,48658.0,85.2013,85.2013,85.1369,85.2013,48658.0
2021-04-28 11:30:00,92.56,92.56,92.49,92.52,23928.0,85.1921,85.1921,85.1277,85.1553,23928.0
2021-04-28 11:40:00,92.52,92.52,92.44,92.46,85484.0,85.1553,85.1553,85.0816,85.1,85484.0
2021-04-28 11:50:00,92.46,92.51,92.42,92.47,37458.0,85.1,85.1461,85.0632,85.1092,37458.0
2021-04-28 12:00:00,92.47,92.55,92.43,92.55,23452.0,85.1092,85.1829,85.0724,85.1829,23452.0
2021-04-28 12:10:00,92.56,92.61,92.55,92.59,21686.0,85.1921,85.2381,85.1829,85.2197,21686.0
2021-04-28 12:20:00,92.59,92.61,92.56,92.59,35001.0,85.2197,85.2381,85.1921,85.2197,35001.0
2021-04-28 12:30:00,92.6,92.61,92.5,92.58,291891.0,85.2289,85.2381,85.1369,85.2105,291891.0
2021-04-28 12:40:00,92.58,92.61,92.56,92.61,62261.0,85.2105,85.2381,85.1921,85.2381,62261.0
2021-04-28 12:50:00,92.61,92.62,92.55,92.56,28835.0,85.2381,85.2473,85.1829,85.1921,28835.0
2021-04-28 13:00:00,92.57,92.61,92.56,92.58,11501.0,85.2013,85.2381,85.1921,85.2105,11501.0
2021-04-28 13:10:00,92.59,92.6,92.56,92.58,11000.0,85.2197,85.2289,85.1921,85.2105,11000.0
2021-04-28 13:20:00,92.57,92.57,92.54,92.56,31458.0,85.2013,85.2013,85.1737,85.1921,31458.0
2021-04-28 13:30:00,92.56,92.56,92.51,92.53,15026.0,85.1921,85.1921,85.1461,85.1645,15026.0
2021-04-28 13:40:00,92.53,92.58,92.5,92.55,27933.0,85.1645,85.2105,85.1369,85.1829,27933.0
2021-04-28 13:50:00,92.55,92.57,92.46,92.48,28913.0,85.1829,85.2013,85.1,85.1184,28913.0
2021-04-28 14:00:00,92.44,92.67,92.21,92.65,53302.0,85.0816,85.2933,84.8699,85.2749,53302.0
2021-04-28 14:10:00,92.63,92.74,92.56,92.74,45117.0,85.2565,85.3578,85.1921,85.3578,45117.0
2021-04-28 14:20:00,92.73,92.77,92.69,92.73,24158.0,85.3485,85.3854,85.3117,85.3485,24158.0
2021-04-28 14:30:00,92.73,93.01,92.63,93.0,146275.0,85.3485,85.6063,85.2565,85.5971,146275.0
2021-04-28 14:40:00,92.98,93.16,92.97,93.11,215768.0,85.5786,85.7443,85.5694,85.6983,215768.0
2021-04-28 14:50:00,93.09,93.16,93.02,93.08,79990.0,85.6799,85.7443,85.6155,85.6707,79990.0
2021-04-28 15:00:00,93.08,93.21,92.91,93.0,79511.0,85.6707,85.7903,85.5142,85.5971,79511.0
2021-04-28 15:10:00,93.0,93.02,92.78,92.94,62004.0,85.5971,85.6155,85.3946,85.5418,62004.0
2021-04-28 15:20:00,92.93,93.06,92.9,93.04,60916.0,85.5326,85.6523,85.505,85.6339,60916.0
2021-04-28 15:30:00,93.04,93.12,92.99,93.12,130487.0,85.6339,85.7075,85.5879,85.7075,130487.0
2021-04-28 15:40:00,93.11,93.16,93.05,93.07,106052.0,85.6983,85.7443,85.6431,85.6615,106052.0
2021-04-28 15:50:00,93.07,93.08,92.84,92.92,242414.0,85.6615,85.6707,85.4498,85.5234,242414.0
2021-04-29 09:30:00,92.82,92.97,92.68,92.71,136156.0,85.4314,85.5694,85.3025,85.3301,136156.0
2021-04-29 09:40:00,92.7,92.71,92.49,92.63,119075.0,85.3209,85.3301,85.1277,85.2565,119075.0
2021-04-29 09:50:00,92.62,92.62,92.26,92.32,121868.0,85.2473,85.2473,84.916,84.9712,121868.0
2021-04-29 10:00:00,92.33,92.42,92.18,92.37,118931.0,84.9804,85.0632,84.8423,85.0172,118931.0
2021-04-29 10:10:00,92.35,92.39,92.15,92.23,62025.0,84.9988,85.0356,84.8147,84.8883,62025.0
2021-04-29 10:20:00,92.21,92.38,92.19,92.34,145447.0,84.8699,85.0264,84.8515,84.9896,145447.0
2021-04-29 10:30:00,92.34,92.35,92.04,92.05,86766.0,84.9896,84.9988,84.7135,84.7227,86766.0
2021-04-29 10:40:00,92.04,92.11,91.98,92.01,84755.0,84.7135,84.7779,84.6582,84.6859,84755.0
2021-04-29 10:50:00,92.0,92.29,92.0,92.28,99437.0,84.6767,84.9436,84.6767,84.9344,99437.0
2021-04-29 11:00:00,92.27,92.38,92.24,92.38,81473.0,84.9252,85.0264,84.8976,85.0264,81473.0
2021-04-29 11:10:00,92.38,92.39,92.29,92.34,23295.0,85.0264,85.0356,84.9436,84.9896,23295.0
2021-04-29 11:20:00,92.35,92.41,92.32,92.39,50785.0,84.9988,85.054,84.9712,85.0356,50785.0
2021-04-29 11:30:00,92.4,92.41,92.29,92.29,55450.0,85.0448,85.054,84.9436,84.9436,55450.0
2021-04-29 11:40:00,92.3,92.38,92.24,92.33,19677.0,84.9528,85.0264,84.8976,84.9804,19677.0
2021-04-29 11:50:00,92.32,92.33,92.15,92.15,25946.0,84.9712,84.9804,84.8147,84.8147,25946.0
2021-04-29 12:00:00,92.14,92.14,91.97,92.03,21082.0,84.8055,84.8055,84.649,84.7043,21082.0
2021-04-29 12:10:00,92.03,92.16,92.0,92.16,55558.0,84.7043,84.8239,84.6767,84.8239,55558.0
2021-04-29 12:20:00,92.15,92.17,92.02,92.17,28586.0,84.8147,84.8331,84.6951,84.8331,28586.0
2021-04-29 12:30:00,92.16,92.3,92.09,92.3,16000.0,84.8239,84.9528,84.7595,84.9528,16000.0
2021-04-29 12:40:00,92.3,92.37,92.29,92.37,15265.0,84.9528,85.0172,84.9436,85.0172,15265.0
2021-04-29 12:50:00,92.38,92.4,92.34,92.34,30259.0,85.0264,85.0448,84.9896,84.9896,30259.0
2021-04-29 13:00:00,92.34,92.35,92.26,92.34,30935.0,84.9896,84.9988,84.916,84.9896,30935.0
2021-04-29 13:10:00,92.33,92.44,92.33,92.41,41288.0,84.9804,85.0816,84.9804,85.054,41288.0
2021-04-29 13:20:00,92.42,92.43,92.35,92.39,38102.0,85.0632,85.0724,84.9988,85.0356,38102.0
2021-04-29 13:30:00,92.39,92.42,92.32,92.33,47949.0,85.0356,85.0632,84.9712,84.9804,47949.0
2021-04-29 13:40:00,92.32,92.39,92.3,92.33,31917.0,84.9712,85.0356,84.9528,84.9804,31917.0
2021-04-29 13:50:00,92.32,92.37,92.3,92.33,25950.0,84.9712,85.0172,84.9528,84.9804,25950.0
2021-04-29 14:00:00,92.33,92.37,92.31,92.34,12994.0,84.9804,85.0172,84.962,84.9896,12994.0
2021-04-29 14:10:00,92.34,92.42,92.31,92.4,41111.0,84.9896,85.0632,84.962,85.0448,41111.0
2021-04-29 14:20:00,92.4,92.44,92.38,92.44,11831.0,85.0448,85.0816,85.0264,85.0816,11831.0
2021-04-29 14:30:00,92.44,92.56,92.44,92.56,60545.0,85.0816,85.1921,85.0816,85.1921,60545.0
2021-04-29 14:40:00,92.56,92.65,92.55,92.62,56757.0,85.1921,85.2749,85.1829,85.2473,56757.0
2021-04-29 14:50:00,92.62,92.7,92.61,92.69,49042.0,85.2473,85.3209,85.2381,85.3117,49042.0
2021-04-29 15:00:00,92.69,92.78,92.68,92.7,40628.0,85.3117,85.3946,85.3025,85.3209,40628.0
2021-04-29 15:10:00,92.71,92.76,92.66,92.68,85818.0,85.3301,85.3762,85.2841,85.3025,85818.0
2021-04-29 15:20:00,92.68,92.69,92.54,92.55,55885.0,85.3025,85.3117,85.1737,85.1829,55885.0
2021-04-29 15:30:00,92.56,92.64,92.53,92.62,10986.0,85.1921,85.2657,85.1645,85.2473,10986.0
2021-04-29 15:40:00,92.62,92.75,92.61,92.73,19007.0,85.2473,85.367,85.2381,85.3485,19007.0
2021-04-29 15:50:00,92.73,92.76,92.61,92.72,77727.0,85.3485,85.3762,85.2381,85.3393,77727.0
2021-04-30 09:30:00,91.39,91.41,91.24,91.31,231414.0,84.1152,84.1336,83.9772,84.0416,231414.0
2021-04-30 09:40:00,91.31,91.39,91.17,91.27,114359.0,84.0416,84.1152,83.9127,84.0048,114359.0
2021-04-30 09:50:00,91.27,91.31,91.11,91.13,93864.0,84.0048,84.0416,83.8575,83.8759,93864.0
2021-04-30 10:00:00,91.13,91.18,90.98,91.18,111202.0,83.8759,83.9219,83.7378,83.9219,111202.0
2021-04-30 10:10:00,91.17,91.17,91.0,91.01,52957.0,83.9127,83.9127,83.7563,83.7655,52957.0
2021-04-30 10:20:00,91.01,91.36,91.01,91.31,58180.0,83.7655,84.0876,83.7655,84.0416,58180.0
2021-04-30 10:30:00,91.32,91.36,91.19,91.21,69819.0,84.0508,84.0876,83.9311,83.9495,69819.0
2021-04-30 10:40:00,91.2,91.28,91.14,91.24,100290.0,83.9403,84.014,83.8851,83.9772,100290.0
2021-04-30 10:50:00,91.23,91.23,91.02,91.06,78659.0,83.9679,83.9679,83.7747,83.8115,78659.0
2021-04-30 11:00:00,91.06,91.09,90.91,90.93,113258.0,83.8115,83.8391,83.6734,83.6918,113258.0
2021-04-30 11:10:00,90.91,91.0,90.81,90.82,63198.0,83.6734,83.7563,83.5814,83.5906,63198.0
2021-04-30 11:20:00,90.83,90.91,90.69,90.72,127320.0,83.5998,83.6734,83.4709,83.4985,127320.0
2021-04-30 11:30:00,90.7,90.88,90.68,90.86,96291.0,83.4801,83.6458,83.4617,83.6274,96291.0
2021-04-30 11:40:00,90.85,90.92,90.82,90.91,40387.0,83.6182,83.6826,83.5906,83.6734,40387.0
2021-04-30 11:50:00,90.89,91.05,90.88,90.92,106784.0,83.655,83.8023,83.6458,83.6826,106784.0
2021-04-30 12:00:00,90.92,90.98,90.84,90.91,21595.0,83.6826,83.7378,83.609,83.6734,21595.0
2021-04-30 12:10:00,90.91,91.03,90.91,91.03,17291.0,83.6734,83.7839,83.6734,83.7839,17291.0
2021-04-30 12:20:00,91.04,91.05,90.95,90.97,23864.0,83.7931,83.8023,83.7102,83.7286,23864.0
2021-04-30 12:30:00,90.94,90.99,90.88,90.93,15739.0,83.701,83.7471,83.6458,83.6918,15739.0
2021-04-30 12:40:00,90.93,91.02,90.91,90.97,12830.0,83.6918,83.7747,83.6734,83.7286,12830.0
2021-04-30 12:50:00,90.98,90.98,90.86,90.91,9614.0,83.7378,83.7378,83.6274,83.6734,9614.0
2021-04-30 13:00:00,90.93,90.96,90.88,90.93,19314.0,83.6918,83.7194,83.6458,83.6918,19314.0
2021-04-30 13:10:00,90.94,90.94,90.88,90.91,13675.0,83.701,83.701,83.6458,83.6734,13675.0
2021-04-30 13:20:00,90.92,90.96,90.89,90.92,14741.0,83.6826,83.7194,83.655,83.6826,14741.0
2021-04-30 13:30:00,90.92,90.94,90.85,90.88,16655.0,83.6826,83.701,83.6182,83.6458,16655.0
2021-04-30 13:40:00,90.88,90.88,90.72,90.73,24626.0,83.6458,83.6458,83.4985,83.5078,24626.0
2021-04-30 13:50:00,90.72,90.73,90.59,90.64,38273.0,83.4985,83.5078,83.3789,83.4249,38273.0
2021-04-30 14:00:00,90.63,90.65,90.49,90.57,65329.0,83.4157,83.4341,83.2869,83.3605,65329.0
2021-04-30 14:10:00,90.56,90.63,90.56,90.6,26623.0,83.3513,83.4157,83.3513,83.3881,26623.0
2021-04-30 14:20:00,90.61,90.67,90.56,90.63,40183.0,83.3973,83.4525,83.3513,83.4157,40183.0
2021-04-30 14:30:00,90.62,90.62,90.52,90.52,62754.0,83.4065,83.4065,83.3145,83.3145,62754.0
2021-04-30 14:40:00,90.52,90.56,90.47,90.51,364896.0,83.3145,83.3513,83.2684,83.3053,364896.0
2021-04-30 14:50:00,90.51,90.53,90.46,90.48,45250.0,83.3053,83.3237,83.2592,83.2777,45250.0
2021-04-30 15:00:00,90.47,90.55,90.47,90.5,32704.0,83.2684,83.3421,83.2684,83.2961,32704.0
2021-04-30 15:10:00,90.49,90.55,90.36,90.37,71424.0,83.2869,83.3421,83.1672,83.1764,71424.0
2021-04-30 15:20:00,90.36,90.46,90.36,90.45,49559.0,83.1672,83.2592,83.1672,83.25,49559.0
2021-04-30 15:30:00,90.45,90.53,90.42,90.48,60261.0,83.25,83.3237,83.2224,83.2777,60261.0
2021-04-30 15:40:00,90.48,90.52,90.36,90.52,72441.0,83.2777,83.3145,83.1672,83.3145,72441.0
2021-04-30 15:50:00,90.51,90.65,90.46,90.59,339098.0,83.3053,83.4341,83.2592,83.3789,339098.0
2021-05-03 09:30:00,90.3,90.33,89.92,89.94,280845.0,83.112,83.1396,82.7622,82.7806,280845.0
2021-05-03 09:40:00,89.93,90.05,89.93,90.05,115673.0,82.7714,82.8819,82.7714,82.8819,115673.0
2021-05-03 09:50:00,90.05,90.26,90.05,90.25,105849.0,82.8819,83.0752,82.8819,83.066,105849.0
2021-05-03 10:00:00,90.23,90.59,90.22,90.54,228981.0,83.0476,83.3789,83.0383,83.3329,228981.0
2021-05-03 10:10:00,90.54,90.71,90.51,90.71,96005.0,83.3329,83.4893,83.3053,83.4893,96005.0
2021-05-03 10:20:00,90.72,90.74,90.56,90.57,82171.0,83.4985,83.517,83.3513,83.3605,82171.0
2021-05-03 10:30:00,90.58,90.67,90.54,90.56,132917.0,83.3697,83.4525,83.3329,83.3513,132917.0
2021-05-03 10:40:00,90.56,90.65,90.52,90.6,70644.0,83.3513,83.4341,83.3145,83.3881,70644.0
2021-05-03 10:50:00,90.6,90.65,90.41,90.45,89298.0,83.3881,83.4341,83.2132,83.25,89298.0
2021-05-03 11:00:00,90.45,90.48,90.41,90.44,71196.0,83.25,83.2777,83.2132,83.2408,71196.0
2021-05-03 11:10:00,90.45,90.47,90.26,90.4,33329.0,83.25,83.2684,83.0752,83.204,33329.0
2021-05-03 11:20:00,90.4,90.42,90.28,90.29,18158.0,83.204,83.2224,83.0936,83.1028,18158.0
2021-05-03 11:30:00,90.3,90.46,90.29,90.43,28888.0,83.112,83.2592,83.1028,83.2316,28888.0
2021-05-03 11:40:00,90.44,90.47,90.37,90.45,306524.0,83.2408,83.2684,83.1764,83.25,306524.0
2021-05-03 11:50:00,90.45,90.47,90.37,90.46,18669.0,83.25,83.2684,83.1764,83.2592,18669.0
2021-05-03 12:00:00,90.46,90.48,90.42,90.44,18797.0,83.2592,83.2777,83.2224,83.2408,18797.0
2021-05-03 12:10:00,90.44,90.46,90.38,90.46,16737.0,83.2408,83.2592,83.1856,83.2592,16737.0
2021-05-03 12:20:00,90.43,90.49,90.36,90.45,55853.0,83.2316,83.2869,83.1672,83.25,55853.0
2021-05-03 12:30:00,90.45,90.45,90.31,90.39,22941.0,83.25,83.25,83.1212,83.1948,22941.0
2021-05-03 12:40:00,90.4,90.4,90.36,90.38,19967.0,83.204,83.204,83.1672,83.1856,19967.0
2021-05-03 12:50:00,90.38,90.44,90.35,90.41,55539.0,83.1856,83.2408,83.158,83.2132,55539.0
2021-05-03 13:00:00,90.41,90.47,90.4,90.45,19839.0,83.2132,83.2684,83.204,83.25,19839.0
2021-05-03 13:10:00,90.43,90.49,90.4,90.48,14110.0,83.2316,83.2869,83.204,83.2777,14110.0
2021-05-03 13:20:00,90.48,90.49,90.39,90.43,20981.0,83.2777,83.2869,83.1948,83.2316,20981.0
2021-05-03 13:30:00,90.43,90.46,90.4,90.46,10125.0,83.2316,83.2592,83.204,83.2592,10125.0
2021-05-03 13:40:00,90.47,90.51,90.46,90.47,31923.0,83.2684,83.3053,83.2592,83.2684,31923.0
2021-05-03 13:50:00,90.47,90.47,90.41,90.42,8448.0,83.2684,83.2684,83.2132,83.2224,8448.0
2021-05-03 14:00:00,90.42,90.48,90.4,90.47,29601.0,83.2224,83.2777,83.204,83.2684,29601.0
2021-05-03 14:10:00,90.47,90.54,90.46,90.53,17082.0,83.2684,83.3329,83.2592,83.3237,17082.0
2021-05-03 14:20:00,90.53,90.53,90.47,90.52,16001.0,83.3237,83.3237,83.2684,83.3145,16001.0
2021-05-03 14:30:00,90.52,90.55,90.5,90.51,38211.0,83.3145,83.3421,83.2961,83.3053,38211.0
2021-05-03 14:40:00,90.51,90.61,90.51,90.6,35718.0,83.3053,83.3973,83.3053,83.3881,35718.0
2021-05-03 14:50:00,90.6,90.64,90.58,90.61,42997.0,83.3881,83.4249,83.3697,83.3973,42997.0
2021-05-03 15:00:00,90.62,90.64,90.5,90.55,107482.0,83.4065,83.4249,83.2961,83.3421,107482.0
2021-05-03 15:10:00,90.55,90.56,90.43,90.43,42499.0,83.3421,83.3513,83.2316,83.2316,42499.0
2021-05-03 15:20:00,90.43,90.48,90.4,90.41,43544.0,83.2316,83.2777,83.204,83.2132,43544.0
2021-05-03 15:30:00,90.42,90.46,90.4,90.43,39559.0,83.2224,83.2592,83.204,83.2316,39559.0
2021-05-03 15:40:00,90.42,90.45,90.37,90.42,40588.0,83.2224,83.25,83.1764,83.2224,40588.0
2021-05-03 15:50:00,90.42,90.51,90.36,90.47,288490.0,83.2224,83.3053,83.1672,83.2684,288490.0
2021-05-04 09:30:00,90.4,90.53,90.37,90.45,201074.0,83.204,83.3237,83.1764,83.25,201074.0
2021-05-04 09:40:00,90.46,90.46,90.27,90.31,123385.0,83.2592,83.2592,83.0844,83.1212,123385.0
2021-05-04 09:50:00,90.31,90.31,90.12,90.14,164586.0,83.1212,83.1212,82.9463,82.9647,164586.0
2021-05-04 10:00:00,90.13,90.23,90.01,90.17,113049.0,82.9555,83.0476,82.8451,82.9923,113049.0
2021-05-04 10:10:00,90.17,90.25,90.02,90.25,278279.0,82.9923,83.066,82.8543,83.066,278279.0
2021-05-04 10:20:00,90.24,90.35,90.18,90.31,113015.0,83.0568,83.158,83.0015,83.1212,113015.0
2021-05-04 10:30:00,90.31,90.31,90.09,90.24,111293.0,83.1212,83.1212,82.9187,83.0568,111293.0
2021-05-04 10:40:00,90.25,90.33,90.14,90.19,297483.0,83.066,83.1396,82.9647,83.0107,297483.0
2021-05-04 10:50:00,90.19,90.21,90.12,90.15,63235.0,83.0107,83.0291,82.9463,82.9739,63235.0
2021-05-04 11:00:00,90.15,90.24,90.07,90.23,69944.0,82.9739,83.0568,82.9003,83.0476,69944.0
2021-05-04 11:10:00,90.23,90.23,89.8,89.96,215133.0,83.0476,83.0476,82.6518,82.799,215133.0
2021-05-04 11:20:00,89.92,90.08,89.85,90.07,105811.0,82.7622,82.9095,82.6978,82.9003,105811.0
2021-05-04 11:30:00,90.08,90.16,90.03,90.04,367089.0,82.9095,82.9831,82.8635,82.8727,367089.0
2021-05-04 11:40:00,90.01,90.06,89.86,89.95,66510.0,82.8451,82.8911,82.707,82.7898,66510.0
2021-05-04 11:50:00,89.93,89.93,89.77,89.88,59495.0,82.7714,82.7714,82.6242,82.7254,59495.0
2021-05-04 12:00:00,89.86,90.06,89.85,90.06,47087.0,82.707,82.8911,82.6978,82.8911,47087.0
2021-05-04 12:10:00,90.06,90.2,90.05,90.08,81897.0,82.8911,83.0199,82.8819,82.9095,81897.0
2021-05-04 12:20:00,90.1,90.15,90.04,90.1,63005.0,82.9279,82.9739,82.8727,82.9279,63005.0
2021-05-04 12:30:00,90.09,90.09,89.92,89.97,168100.0,82.9187,82.9187,82.7622,82.8082,168100.0
2021-05-04 12:40:00,89.98,90.01,89.92,89.99,21692.0,82.8175,82.8451,82.7622,82.8267,21692.0
2021-05-04 12:50:00,89.99,90.09,89.98,90.02,27965.0,82.8267,82.9187,82.8175,82.8543,27965.0
2021-05-04 13:00:00,90.02,90.18,90.0,90.16,24298.0,82.8543,83.0015,82.8359,82.9831,24298.0
2021-05-04 13:10:00,90.16,90.25,90.12,90.19,34834.0,82.9831,83.066,82.9463,83.0107,34834.0
2021-05-04 13:20:00,90.2,90.25,90.16,90.22,25743.0,83.0199,83.066,82.9831,83.0383,25743.0
2021-05-04 13:30:00,90.23,90.28,90.2,90.27,23694.0,83.0476,83.0936,83.0199,83.0844,23694.0
2021-05-04 13:40:00,90.27,90.28,90.14,90.23,22006.0,83.0844,83.0936,82.9647,83.0476,22006.0
2021-05-04 13:50:00,90.24,90.24,90.12,90.17,18217.0,83.0568,83.0568,82.9463,82.9923,18217.0
2021-05-04 14:00:00,90.17,90.25,90.12,90.24,24052.0,82.9923,83.066,82.9463,83.0568,24052.0
2021-05-04 14:10:00,90.24,90.35,90.23,90.25,38311.0,83.0568,83.158,83.0476,83.066,38311.0
2021-05-04 14:20:00,90.26,90.27,90.1,90.16,27077.0,83.0752,83.0844,82.9279,82.9831,27077.0
2021-05-04 14:30:00,90.16,90.19,90.14,90.18,33567.0,82.9831,83.0107,82.9647,83.0015,33567.0
2021-05-04 14:40:00,90.17,90.22,90.14,90.2,21424.0,82.9923,83.0383,82.9647,83.0199,21424.0
2021-05-04 14:50:00,90.2,90.25,90.14,90.14,57289.0,83.0199,83.066,82.9647,82.9647,57289.0
2021-05-04 15:00:00,90.14,90.2,89.98,90.03,200379.0,82.9647,83.0199,82.8175,82.8635,200379.0
2021-05-04 15:10:00,90.04,90.08,89.97,90.03,80508.0,82.8727,82.9095,82.8082,82.8635,80508.0
2021-05-04 15:20:00,90.02,90.09,90.0,90.08,47698.0,82.8543,82.9187,82.8359,82.9095,47698.0
2021-05-04 15:30:00,90.06,90.23,90.03,90.22,52388.0,82.8911,83.0476,82.8635,83.0383,52388.0
2021-05-04 15:40:00,90.23,90.26,90.16,90.21,100582.0,83.0476,83.0752,82.9831,83.0291,100582.0
2021-05-04 15:50:00,90.21,90.38,90.21,90.36,176654.0,83.0291,83.1856,83.0291,83.1672,176654.0
2021-05-05 09:30:00,90.6,90.71,90.39,90.55,282847.0,83.3881,83.4893,83.1948,83.3421,282847.0
2021-05-05 09:40:00,90.55,90.58,90.44,90.47,124396.0,83.3421,83.3697,83.2408,83.2684,124396.0
2021-05-05 09:50:00,90.48,90.53,90.35,90.37,45880.0,83.2777,83.3237,83.158,83.1764,45880.0
2021-05-05 10:00:00,90.42,90.42,90.19,90.23,46889.0,83.2224,83.2224,83.0107,83.0476,46889.0
2021-05-05 10:10:00,90.23,90.33,90.2,90.3,35902.0,83.0476,83.1396,83.0199,83.112,35902.0
2021-05-05 10:20:00,90.3,90.39,90.24,90.38,60998.0,83.112,83.1948,83.0568,83.1856,60998.0
2021-05-05 10:30:00,90.39,90.47,90.36,90.47,68716.0,83.1948,83.2684,83.1672,83.2684,68716.0
2021-05-05 10:40:00,90.48,90.58,90.48,90.55,71786.0,83.2777,83.3697,83.2777,83.3421,71786.0
2021-05-05 10:50:00,90.57,90.68,90.57,90.66,80722.0,83.3605,83.4617,83.3605,83.4433,80722.0
2021-05-05 11:00:00,90.67,90.67,90.59,90.6,57875.0,83.4525,83.4525,83.3789,83.3881,57875.0
2021-05-05 11:10:00,90.61,90.67,90.47,90.47,89031.0,83.3973,83.4525,83.2684,83.2684,89031.0
2021-05-05 11:20:00,90.48,90.48,90.41,90.43,70066.0,83.2777,83.2777,83.2132,83.2316,70066.0
2021-05-05 11:30:00,90.55,90.63,90.43,90.56,30846.0,83.3421,83.4157,83.2316,83.3513,30846.0
2021-05-05 11:40:00,90.56,90.58,90.51,90.51,32643.0,83.3513,83.3697,83.3053,83.3053,32643.0
2021-05-05 11:50:00,90.52,90.62,90.49,90.62,18805.0,83.3145,83.4065,83.2869,83.4065,18805.0
2021-05-05 12:00:00,90.62,90.66,90.6,90.64,24216.0,83.4065,83.4433,83.3881,83.4249,24216.0
2021-05-05 12:10:00,90.64,90.69,90.62,90.68,9449.0,83.4249,83.4709,83.4065,83.4617,9449.0
2021-05-05 12:20:00,90.68,90.69,90.66,90.67,44779.0,83.4617,83.4709,83.4433,83.4525,44779.0
2021-05-05 12:30:00,90.67,90.7,90.59,90.59,26093.0,83.4525,83.4801,83.3789,83.3789,26093.0
2021-05-05 12:40:00,90.58,90.63,90.57,90.6,19533.0,83.3697,83.4157,83.3605,83.3881,19533.0
2021-05-05 12:50:00,90.6,90.64,90.56,90.56,135129.0,83.3881,83.4249,83.3513,83.3513,135129.0
2021-05-05 13:00:00,90.55,90.6,90.5,90.59,24112.0,83.3421,83.3881,83.2961,83.3789,24112.0
2021-05-05 13:10:00,90.59,90.61,90.57,90.6,20531.0,83.3789,83.3973,83.3605,83.3881,20531.0
2021-05-05 13:20:00,90.61,90.63,90.59,90.63,29263.0,83.3973,83.4157,83.3789,83.4157,29263.0
2021-05-05 13:30:00,90.63,90.65,90.62,90.64,8265.0,83.4157,83.4341,83.4065,83.4249,8265.0
2021-05-05 13:40:00,90.65,90.66,90.63,90.64,6642.0,83.4341,83.4433,83.4157,83.4249,6642.0
2021-05-05 13:50:00,90.64,90.67,90.55,90.59,20664.0,83.4249,83.4525,83.3421,83.3789,20664.0
2021-05-05 14:00:00,90.59,90.59,90.52,90.53,20518.0,83.3789,83.3789,83.3145,83.3237,20518.0
2021-05-05 14:10:00,90.53,90.64,90.52,90.64,18063.0,83.3237,83.4249,83.3145,83.4249,18063.0
2021-05-05 14:20:00,90.64,90.64,90.57,90.61,8440.0,83.4249,83.4249,83.3605,83.3973,8440.0
2021-05-05 14:30:00,90.61,90.63,90.57,90.58,16556.0,83.3973,83.4157,83.3605,83.3697,16556.0
2021-05-05 14:40:00,90.58,90.6,90.51,90.59,54876.0,83.3697,83.3881,83.3053,83.3789,54876.0
2021-05-05 14:50:00,90.59,90.61,90.54,90.56,24529.0,83.3789,83.3973,83.3329,83.3513,24529.0
2021-05-05 15:00:00,90.55,90.55,90.43,90.45,23307.0,83.3421,83.3421,83.2316,83.25,23307.0
2021-05-05 15:10:00,90.45,90.49,90.42,90.48,16067.0,83.25,83.2869,83.2224,83.2777,16067.0
2021-05-05 15:20:00,90.48,90.51,90.37,90.48,32126.0,83.2777,83.3053,83.1764,83.2777,32126.0
2021-05-05 15:30:00,90.48,90.57,90.46,90.56,36137.0,83.2777,83.3605,83.2592,83.3513,36137.0
2021-05-05 15:40:00,90.56,90.56,90.45,90.45,132484.0,83.3513,83.3513,83.25,83.25,132484.0
2021-05-05 15:50:00,90.44,90.62,90.41,90.59,104622.0,83.2408,83.4065,83.2132,83.3789,104622.0
2021-05-06 09:30:00,91.66,91.83,91.41,91.83,192301.0,84.3637,84.5202,84.1336,84.5202,192301.0
2021-05-06 09:40:00,91.82,91.83,91.64,91.77,102536.0,84.511,84.5202,84.3453,84.465,102536.0
2021-05-06 09:50:00,91.77,91.84,91.66,91.66,89949.0,84.465,84.5294,84.3637,84.3637,89949.0
2021-05-06 10:00:00,91.65,91.65,91.52,91.53,77789.0,84.3545,84.3545,84.2349,84.2441,77789.0
2021-05-06 10:10:00,91.53,91.67,91.44,91.45,89747.0,84.2441,84.3729,84.1612,84.1704,89747.0
2021-05-06 10:20:00,91.45,91.61,91.41,91.53,107475.0,84.1704,84.3177,84.1336,84.2441,107475.0
2021-05-06 10:30:00,91.52,91.79,91.52,91.73,76103.0,84.2349,84.4834,84.2349,84.4281,76103.0
2021-05-06 10:40:00,91.73,91.79,91.7,91.73,35566.0,84.4281,84.4834,84.4005,84.4281,35566.0
2021-05-06 10:50:00,91.73,91.81,91.72,91.77,64024.0,84.4281,84.5018,84.4189,84.465,64024.0
2021-05-06 11:00:00,91.78,91.79,91.59,91.65,50597.0,84.4742,84.4834,84.2993,84.3545,50597.0
2021-05-06 11:10:00,91.64,91.69,91.56,91.67,73410.0,84.3453,84.3913,84.2717,84.3729,73410.0
2021-05-06 11:20:00,91.66,91.83,91.64,91.81,152506.0,84.3637,84.5202,84.3453,84.5018,152506.0
2021-05-06 11:30:00,91.81,91.92,91.78,91.84,64456.0,84.5018,84.603,84.4742,84.5294,64456.0
2021-05-06 11:40:00,91.85,91.91,91.84,91.89,77371.0,84.5386,84.5938,84.5294,84.5754,77371.0
2021-05-06 11:50:00,91.9,91.93,91.87,91.9,40347.0,84.5846,84.6122,84.557,84.5846,40347.0
2021-05-06 12:00:00,91.9,91.94,91.87,91.87,14901.0,84.5846,84.6214,84.557,84.557,14901.0
2021-05-06 12:10:00,91.88,91.94,91.81,91.91,48310.0,84.5662,84.6214,84.5018,84.5938,48310.0
2021-05-06 12:20:00,91.89,92.01,91.88,92.01,25430.0,84.5754,84.6859,84.5662,84.6859,25430.0
2021-05-06 12:30:00,92.02,92.03,91.88,91.91,18832.0,84.6951,84.7043,84.5662,84.5938,18832.0
2021-05-06 12:40:00,91.91,92.0,91.91,91.95,32267.0,84.5938,84.6767,84.5938,84.6306,32267.0
2021-05-06 12:50:00,91.98,92.01,91.94,91.97,9375.0,84.6582,84.6859,84.6214,84.649,9375.0
2021-05-06 13:00:00,91.96,92.02,91.94,91.96,4842.0,84.6398,84.6951,84.6214,84.6398,4842.0
2021-05-06 13:10:00,91.95,91.97,91.89,91.9,32636.0,84.6306,84.649,84.5754,84.5846,32636.0
2021-05-06 13:20:00,91.91,91.98,91.91,91.96,16688.0,84.5938,84.6582,84.5938,84.6398,16688.0
2021-05-06 13:30:00,91.95,92.01,91.95,92.0,6569.0,84.6306,84.6859,84.6306,84.6767,6569.0
2021-05-06 13:40:00,92.0,92.0,91.92,91.95,9488.0,84.6767,84.6767,84.603,84.6306,9488.0
2021-05-06 13:50:00,91.95,91.95,91.85,91.89,34756.0,84.6306,84.6306,84.5386,84.5754,34756.0
2021-05-06 14:00:00,91.89,91.92,91.87,91.87,9584.0,84.5754,84.603,84.557,84.557,9584.0
2021-05-06 14:10:00,91.87,91.91,91.72,91.88,76436.0,84.557,84.5938,84.4189,84.5662,76436.0
2021-05-06 14:20:00,91.87,91.9,91.71,91.73,250011.0,84.557,84.5846,84.4097,84.4281,250011.0
2021-05-06 14:30:00,91.73,91.76,91.71,91.73,80887.0,84.4281,84.4558,84.4097,84.4281,80887.0
2021-05-06 14:40:00,91.73,91.77,91.69,91.74,32565.0,84.4281,84.465,84.3913,84.4374,32565.0
2021-05-06 14:50:00,91.76,91.86,91.75,91.83,17714.0,84.4558,84.5478,84.4466,84.5202,17714.0
2021-05-06 15:00:00,91.82,91.94,91.81,91.94,93589.0,84.511,84.6214,84.5018,84.6214,93589.0
2021-05-06 15:10:00,91.93,92.05,91.93,92.01,445696.0,84.6122,84.7227,84.6122,84.6859,445696.0
2021-05-06 15:20:00,92.01,92.1,92.0,92.05,28647.0,84.6859,84.7687,84.6767,84.7227,28647.0
2021-05-06 15:30:00,92.05,92.11,92.03,92.1,55503.0,84.7227,84.7779,84.7043,84.7687,55503.0
2021-05-06 15:40:00,92.1,92.14,92.06,92.13,104234.0,84.7687,84.8055,84.7319,84.7963,104234.0
2021-05-06 15:50:00,92.14,92.34,92.13,92.34,129596.0,84.8055,84.9896,84.7963,84.9896,129596.0
2021-05-07 09:30:00,92.91,93.16,92.84,93.14,246372.0,85.5142,85.7443,85.4498,85.7259,246372.0
2021-05-07 09:40:00,93.15,93.18,93.0,93.12,156592.0,85.7351,85.7627,85.5971,85.7075,156592.0
2021-05-07 09:50:00,93.13,93.26,93.09,93.25,93042.0,85.7167,85.8364,85.6799,85.8272,93042.0
2021-05-07 10:00:00,93.27,93.42,93.24,93.39,104114.0,85.8456,85.9836,85.818,85.956,104114.0
2021-05-07 10:10:00,93.39,93.53,93.38,93.53,62545.0,85.956,86.0849,85.9468,86.0849,62545.0
2021-05-07 10:20:00,93.53,93.61,93.5,93.53,93823.0,86.0849,86.1585,86.0573,86.0849,93823.0
2021-05-07 10:30:00,93.53,93.66,93.52,93.54,152268.0,86.0849,86.2045,86.0757,86.0941,152268.0
2021-05-07 10:40:00,93.53,93.66,93.53,93.61,165918.0,86.0849,86.2045,86.0849,86.1585,165918.0
2021-05-07 10:50:00,93.61,93.62,93.54,93.62,113452.0,86.1585,86.1677,86.0941,86.1677,113452.0
2021-05-07 11:00:00,93.62,93.68,93.59,93.66,61188.0,86.1677,86.2229,86.1401,86.2045,61188.0
2021-05-07 11:10:00,93.66,93.76,93.66,93.71,69007.0,86.2045,86.2966,86.2045,86.2505,69007.0
2021-05-07 11:20:00,93.71,93.76,93.69,93.75,112580.0,86.2505,86.2966,86.2321,86.2874,112580.0
2021-05-07 11:30:00,93.75,93.83,93.75,93.81,60397.0,86.2874,86.361,86.2874,86.3426,60397.0
2021-05-07 11:40:00,93.8,93.96,93.79,93.95,118337.0,86.3334,86.4806,86.3242,86.4714,118337.0
2021-05-07 11:50:00,93.95,94.02,93.92,93.99,62929.0,86.4714,86.5359,86.4438,86.5082,62929.0
2021-05-07 12:00:00,93.99,94.0,93.91,93.92,94383.0,86.5082,86.5175,86.4346,86.4438,94383.0
2021-05-07 12:10:00,93.92,93.93,93.8,93.88,58128.0,86.4438,86.453,86.3334,86.407,58128.0
2021-05-07 12:20:00,93.87,93.9,93.76,93.76,94533.0,86.3978,86.4254,86.2966,86.2966,94533.0
2021-05-07 12:30:00,93.77,93.8,93.59,93.59,96738.0,86.3058,86.3334,86.1401,86.1401,96738.0
2021-05-07 12:40:00,93.59,93.66,93.46,93.66,738620.0,86.1401,86.2045,86.0204,86.2045,738620.0
2021-05-07 12:50:00,93.66,93.73,93.63,93.72,51186.0,86.2045,86.2689,86.1769,86.2597,51186.0
2021-05-07 13:00:00,93.72,93.8,93.71,93.77,30475.0,86.2597,86.3334,86.2505,86.3058,30475.0
2021-05-07 13:10:00,93.77,93.8,93.64,93.7,26210.0,86.3058,86.3334,86.1861,86.2413,26210.0
2021-05-07 13:20:00,93.7,93.72,93.58,93.58,24876.0,86.2413,86.2597,86.1309,86.1309,24876.0
2021-05-07 13:30:00,93.59,93.71,93.59,93.69,39580.0,86.1401,86.2505,86.1401,86.2321,39580.0
2021-05-07 13:40:00,93.66,93.72,93.65,93.68,30585.0,86.2045,86.2597,86.1953,86.2229,30585.0
2021-05-07 13:50:00,93.67,93.71,93.6,93.62,87809.0,86.2137,86.2505,86.1493,86.1677,87809.0
2021-05-07 14:00:00,93.62,93.67,93.53,93.65,152498.0,86.1677,86.2137,86.0849,86.1953,152498.0
2021-05-07 14:10:00,93.67,93.68,93.57,93.61,100579.0,86.2137,86.2229,86.1217,86.1585,100579.0
2021-05-07 14:20:00,93.61,93.68,93.57,93.65,39019.0,86.1585,86.2229,86.1217,86.1953,39019.0
2021-05-07 14:30:00,93.65,93.7,93.6,93.61,41217.0,86.1953,86.2413,86.1493,86.1585,41217.0
2021-05-07 14:40:00,93.61,93.62,93.56,93.59,27484.0,86.1585,86.1677,86.1125,86.1401,27484.0
2021-05-07 14:50:00,93.6,93.65,93.6,93.64,19719.0,86.1493,86.1953,86.1493,86.1861,19719.0
2021-05-07 15:00:00,93.63,93.71,93.62,93.7,35528.0,86.1769,86.2505,86.1677,86.2413,35528.0
2021-05-07 15:10:00,93.7,93.76,93.67,93.75,36879.0,86.2413,86.2966,86.2137,86.2874,36879.0
2021-05-07 15:20:00,93.75,93.77,93.69,93.73,45253.0,86.2874,86.3058,86.2321,86.2689,45253.0
2021-05-07 15:30:00,93.73,93.75,93.65,93.66,38607.0,86.2689,86.2874,86.1953,86.2045,38607.0
2021-05-07 15:40:00,93.66,93.67,93.56,93.67,56804.0,86.2045,86.2137,86.1125,86.2137,56804.0
2021-05-07 15:50:00,93.67,93.67,93.58,93.6,142727.0,86.2137,86.2137,86.1309,86.1493,142727.0
2021-05-10 09:30:00,94.77,94.86,94.26,94.29,414867.0,87.2262,87.309,86.7568,86.7844,414867.0
2021-05-10 09:40:00,94.28,94.32,94.2,94.25,88104.0,86.7752,86.812,86.7015,86.7476,88104.0
2021-05-10 09:50:00,94.25,94.27,94.15,94.23,93604.0,86.7476,86.766,86.6555,86.7291,93604.0
2021-05-10 10:00:00,94.24,94.3,94.09,94.27,140501.0,86.7383,86.7936,86.6003,86.766,140501.0
2021-05-10 10:10:00,94.28,94.35,94.22,94.32,95759.0,86.7752,86.8396,86.7199,86.812,95759.0
2021-05-10 10:20:00,94.31,94.32,94.12,94.13,241731.0,86.8028,86.812,86.6279,86.6371,241731.0
2021-05-10 10:30:00,94.13,94.15,94.03,94.15,91711.0,86.6371,86.6555,86.5451,86.6555,91711.0
2021-05-10 10:40:00,94.14,94.17,94.05,94.06,62678.0,86.6463,86.6739,86.5635,86.5727,62678.0
2021-05-10 10:50:00,94.04,94.16,93.93,94.16,173151.0,86.5543,86.6647,86.453,86.6647,173151.0
2021-05-10 11:00:00,94.17,94.18,94.04,94.05,64063.0,86.6739,86.6831,86.5543,86.5635,64063.0
2021-05-10 11:10:00,94.05,94.12,94.01,94.12,50108.0,86.5635,86.6279,86.5267,86.6279,50108.0
2021-05-10 11:20:00,94.13,94.26,94.13,94.2,56276.0,86.6371,86.7568,86.6371,86.7015,56276.0
2021-05-10 11:30:00,94.22,94.29,94.17,94.28,93842.0,86.7199,86.7844,86.6739,86.7752,93842.0
2021-05-10 11:40:00,94.27,94.34,94.24,94.31,42904.0,86.766,86.8304,86.7383,86.8028,42904.0
2021-05-10 11:50:00,94.31,94.41,94.28,94.41,113909.0,86.8028,86.8948,86.7752,86.8948,113909.0
2021-05-10 12:00:00,94.41,94.43,94.27,94.27,24431.0,86.8948,86.9132,86.766,86.766,24431.0
2021-05-10 12:10:00,94.27,94.32,94.22,94.23,24268.0,86.766,86.812,86.7199,86.7291,24268.0
2021-05-10 12:20:00,94.23,94.25,94.12,94.15,86323.0,86.7291,86.7476,86.6279,86.6555,86323.0
2021-05-10 12:30:00,94.15,94.15,94.07,94.12,26050.0,86.6555,86.6555,86.5819,86.6279,26050.0
2021-05-10 12:40:00,94.12,94.14,94.07,94.11,21996.0,86.6279,86.6463,86.5819,86.6187,21996.0
2021-05-10 12:50:00,94.11,94.12,94.04,94.04,25083.0,86.6187,86.6279,86.5543,86.5543,25083.0
2021-05-10 13:00:00,94.05,94.06,93.96,94.0,13334.0,86.5635,86.5727,86.4806,86.5175,13334.0
2021-05-10 13:10:00,94.0,94.0,93.92,93.95,33535.0,86.5175,86.5175,86.4438,86.4714,33535.0
2021-05-10 13:20:00,93.95,94.03,93.94,94.01,25123.0,86.4714,86.5451,86.4622,86.5267,25123.0
2021-05-10 13:30:00,93.99,94.01,93.92,93.94,24841.0,86.5082,86.5267,86.4438,86.4622,24841.0
2021-05-10 13:40:00,93.93,93.96,93.9,93.94,20710.0,86.453,86.4806,86.4254,86.4622,20710.0
2021-05-10 13:50:00,93.94,93.96,93.89,93.91,64080.0,86.4622,86.4806,86.4162,86.4346,64080.0
2021-05-10 14:00:00,93.91,93.91,93.8,93.81,51341.0,86.4346,86.4346,86.3334,86.3426,51341.0
2021-05-10 14:10:00,93.81,93.85,93.58,93.6,50519.0,86.3426,86.3794,86.1309,86.1493,50519.0
2021-05-10 14:20:00,93.6,93.67,93.54,93.61,44639.0,86.1493,86.2137,86.0941,86.1585,44639.0
2021-05-10 14:30:00,93.6,93.63,93.54,93.59,27758.0,86.1493,86.1769,86.0941,86.1401,27758.0
2021-05-10 14:40:00,93.59,93.6,93.48,93.49,12455.0,86.1401,86.1493,86.0388,86.048,12455.0
2021-05-10 14:50:00,93.49,93.52,93.43,93.52,34616.0,86.048,86.0757,85.9928,86.0757,34616.0
2021-05-10 15:00:00,93.52,93.55,93.48,93.55,37657.0,86.0757,86.1033,86.0388,86.1033,37657.0
2021-05-10 15:10:00,93.54,93.58,93.4,93.45,429910.0,86.0941,86.1309,85.9652,86.0112,429910.0
2021-05-10 15:20:00,93.45,93.52,93.38,93.51,96331.0,86.0112,86.0757,85.9468,86.0665,96331.0
2021-05-10 15:30:00,93.5,93.54,93.43,93.48,145885.0,86.0573,86.0941,85.9928,86.0388,145885.0
2021-05-10 15:40:00,93.48,93.52,93.35,93.38,59192.0,86.0388,86.0757,85.9192,85.9468,59192.0
2021-05-10 15:50:00,93.39,93.4,93.23,93.32,260771.0,85.956,85.9652,85.8087,85.8916,260771.0
2021-05-11 09:30:00,91.48,91.89,91.38,91.79,353031.0,84.198,84.5754,84.106,84.4834,353031.0
2021-05-11 09:40:00,91.79,92.05,91.77,91.95,81609.0,84.4834,84.7227,84.465,84.6306,81609.0
2021-05-11 09:50:00,91.95,92.3,91.95,92.29,169801.0,84.6306,84.9528,84.6306,84.9436,169801.0
2021-05-11 10:00:00,92.28,92.28,91.91,91.91,112867.0,84.9344,84.9344,84.5938,84.5938,112867.0
2021-05-11 10:10:00,91.92,91.99,91.77,91.87,121765.0,84.603,84.6675,84.465,84.557,121765.0
2021-05-11 10:20:00,91.9,92.02,91.62,91.62,115807.0,84.5846,84.6951,84.3269,84.3269,115807.0
2021-05-11 10:30:00,91.62,91.68,91.49,91.55,106568.0,84.3269,84.3821,84.2073,84.2625,106568.0
2021-05-11 10:40:00,91.54,91.69,91.43,91.64,116964.0,84.2533,84.3913,84.152,84.3453,116964.0
2021-05-11 10:50:00,91.65,91.83,91.63,91.71,82783.0,84.3545,84.5202,84.3361,84.4097,82783.0
2021-05-11 11:00:00,91.7,91.74,91.49,91.62,65179.0,84.4005,84.4374,84.2073,84.3269,65179.0
2021-05-11 11:10:00,91.6,91.95,91.57,91.93,91084.0,84.3085,84.6306,84.2809,84.6122,91084.0
2021-05-11 11:20:00,91.94,92.06,91.92,92.02,85865.0,84.6214,84.7319,84.603,84.6951,85865.0
2021-05-11 11:30:00,92.03,92.18,92.0,92.14,50422.0,84.7043,84.8423,84.6767,84.8055,50422.0
2021-05-11 11:40:00,92.15,92.16,91.92,92.05,22084.0,84.8147,84.8239,84.603,84.7227,22084.0
2021-05-11 11:50:00,92.01,92.15,91.95,92.09,25883.0,84.6859,84.8147,84.6306,84.7595,25883.0
2021-05-11 12:00:00,92.1,92.18,92.03,92.09,77080.0,84.7687,84.8423,84.7043,84.7595,77080.0
2021-05-11 12:10:00,92.09,92.15,92.05,92.15,40244.0,84.7595,84.8147,84.7227,84.8147,40244.0
2021-05-11 12:20:00,92.14,92.15,91.98,92.0,11602.0,84.8055,84.8147,84.6582,84.6767,11602.0
2021-05-11 12:30:00,92.0,92.14,91.99,92.08,24668.0,84.6767,84.8055,84.6675,84.7503,24668.0
2021-05-11 12:40:00,92.09,92.09,91.89,91.91,11246.0,84.7595,84.7595,84.5754,84.5938,11246.0
2021-05-11 12:50:00,91.9,91.91,91.78,91.91,89474.0,84.5846,84.5938,84.4742,84.5938,89474.0
2021-05-11 13:00:00,91.94,92.1,91.94,92.07,28097.0,84.6214,84.7687,84.6214,84.7411,28097.0
2021-05-11 13:10:00,92.07,92.16,92.02,92.13,32987.0,84.7411,84.8239,84.6951,84.7963,32987.0
2021-05-11 13:20:00,92.13,92.27,92.11,92.27,45380.0,84.7963,84.9252,84.7779,84.9252,45380.0
2021-05-11 13:30:00,92.27,92.28,92.18,92.24,40678.0,84.9252,84.9344,84.8423,84.8976,40678.0
2021-05-11 13:40:00,92.24,92.28,92.17,92.19,24356.0,84.8976,84.9344,84.8331,84.8515,24356.0
2021-05-11 13:50:00,92.19,92.2,92.06,92.18,24176.0,84.8515,84.8607,84.7319,84.8423,24176.0
2021-05-11 14:00:00,92.19,92.24,92.13,92.15,45038.0,84.8515,84.8976,84.7963,84.8147,45038.0
2021-05-11 14:10:00,92.13,92.15,92.04,92.12,42463.0,84.7963,84.8147,84.7135,84.7871,42463.0
2021-05-11 14:20:00,92.13,92.25,92.11,92.23,59050.0,84.7963,84.9068,84.7779,84.8883,59050.0
2021-05-11 14:30:00,92.22,92.22,92.03,92.08,49567.0,84.8791,84.8791,84.7043,84.7503,49567.0
2021-05-11 14:40:00,92.08,92.19,92.02,92.19,27698.0,84.7503,84.8515,84.6951,84.8515,27698.0
2021-05-11 14:50:00,92.19,92.23,92.1,92.18,34147.0,84.8515,84.8883,84.7687,84.8423,34147.0
2021-05-11 15:00:00,92.17,92.21,92.09,92.11,33086.0,84.8331,84.8699,84.7595,84.7779,33086.0
2021-05-11 15:10:00,92.12,92.19,92.04,92.19,38116.0,84.7871,84.8515,84.7135,84.8515,38116.0
2021-05-11 15:20:00,92.21,92.3,92.15,92.22,45804.0,84.8699,84.9528,84.8147,84.8791,45804.0
2021-05-11 15:30:00,92.21,92.24,91.98,92.03,110265.0,84.8699,84.8976,84.6582,84.7043,110265.0
2021-05-11 15:40:00,92.02,92.26,92.02,92.26,134173.0,84.6951,84.916,84.6951,84.916,134173.0
2021-05-11 15:50:00,92.26,92.32,92.13,92.18,270893.0,84.916,84.9712,84.7963,84.8423,270893.0
2021-05-12 09:30:00,89.44,89.71,89.4,89.64,410991.0,82.3204,82.5689,82.2836,82.5045,410991.0
2021-05-12 09:40:00,89.64,89.74,89.52,89.64,183626.0,82.5045,82.5966,82.3941,82.5045,183626.0
2021-05-12 09:50:00,89.64,89.68,89.47,89.51,135394.0,82.5045,82.5413,82.348,82.3849,135394.0
2021-05-12 10:00:00,89.51,89.53,89.36,89.5,178599.0,82.3849,82.4033,82.2468,82.3757,178599.0
2021-05-12 10:10:00,89.5,89.5,89.27,89.38,83683.0,82.3757,82.3757,82.164,82.2652,83683.0
2021-05-12 10:20:00,89.38,89.5,89.36,89.36,79994.0,82.2652,82.3757,82.2468,82.2468,79994.0
2021-05-12 10:30:00,89.36,89.4,89.1,89.11,189500.0,82.2468,82.2836,82.0075,82.0167,189500.0
2021-05-12 10:40:00,89.11,89.16,88.97,88.97,155750.0,82.0167,82.0627,81.8878,81.8878,155750.0
2021-05-12 10:50:00,88.96,88.99,88.72,88.88,238323.0,81.8786,81.9063,81.6577,81.805,238323.0
2021-05-12 11:00:00,88.88,89.01,88.84,88.98,226544.0,81.805,81.9247,81.7682,81.8971,226544.0
2021-05-12 11:10:00,88.97,89.11,88.88,89.11,183576.0,81.8878,82.0167,81.805,82.0167,183576.0
2021-05-12 11:20:00,89.1,89.11,88.83,88.85,120497.0,82.0075,82.0167,81.759,81.7774,120497.0
2021-05-12 11:30:00,88.84,88.88,88.76,88.85,136504.0,81.7682,81.805,81.6946,81.7774,136504.0
2021-05-12 11:40:00,88.85,89.05,88.81,88.96,91447.0,81.7774,81.9615,81.7406,81.8786,91447.0
2021-05-12 11:50:00,88.95,88.95,88.61,88.62,89993.0,81.8694,81.8694,81.5565,81.5657,89993.0
2021-05-12 12:00:00,88.62,88.81,88.59,88.73,66128.0,81.5657,81.7406,81.5381,81.667,66128.0
2021-05-12 12:10:00,88.72,88.72,88.34,88.52,116386.0,81.6577,81.6577,81.308,81.4737,116386.0
2021-05-12 12:20:00,88.53,88.61,88.49,88.55,81223.0,81.4829,81.5565,81.4461,81.5013,81223.0
2021-05-12 12:30:00,88.52,88.6,88.44,88.48,44285.0,81.4737,81.5473,81.4,81.4369,44285.0
2021-05-12 12:40:00,88.48,88.52,88.38,88.46,101566.0,81.4369,81.4737,81.3448,81.4184,101566.0
2021-05-12 12:50:00,88.46,88.52,88.35,88.44,45765.0,81.4184,81.4737,81.3172,81.4,45765.0
2021-05-12 13:00:00,88.44,88.84,88.4,88.73,85280.0,81.4,81.7682,81.3632,81.667,85280.0
2021-05-12 13:10:00,88.73,88.79,88.61,88.62,22453.0,81.667,81.7222,81.5565,81.5657,22453.0
2021-05-12 13:20:00,88.6,88.63,88.53,88.56,43548.0,81.5473,81.5749,81.4829,81.5105,43548.0
2021-05-12 13:30:00,88.55,88.61,88.41,88.57,34122.0,81.5013,81.5565,81.3724,81.5197,34122.0
2021-05-12 13:40:00,88.56,88.58,88.47,88.5,30205.0,81.5105,81.5289,81.4276,81.4553,30205.0
2021-05-12 13:50:00,88.5,88.61,88.48,88.55,38431.0,81.4553,81.5565,81.4369,81.5013,38431.0
2021-05-12 14:00:00,88.55,88.62,88.53,88.55,52345.0,81.5013,81.5657,81.4829,81.5013,52345.0
2021-05-12 14:10:00,88.54,88.55,88.36,88.39,46257.0,81.4921,81.5013,81.3264,81.354,46257.0
2021-05-12 14:20:00,88.44,88.48,88.37,88.42,74748.0,81.4,81.4369,81.3356,81.3816,74748.0
2021-05-12 14:30:00,88.42,88.61,88.38,88.56,81125.0,81.3816,81.5565,81.3448,81.5105,81125.0
2021-05-12 14:40:00,88.54,88.63,88.53,88.62,32603.0,81.4921,81.5749,81.4829,81.5657,32603.0
2021-05-12 14:50:00,88.62,88.74,88.58,88.59,30193.0,81.5657,81.6762,81.5289,81.5381,30193.0
2021-05-12 15:00:00,88.57,88.6,88.37,88.46,121705.0,81.5197,81.5473,81.3356,81.4184,121705.0
2021-05-12 15:10:00,88.46,88.47,88.32,88.34,31367.0,81.4184,81.4276,81.2896,81.308,31367.0
2021-05-12 15:20:00,88.35,88.39,88.15,88.25,62697.0,81.3172,81.354,81.1331,81.2252,62697.0
2021-05-12 15:30:00,88.27,88.33,88.21,88.22,82483.0,81.2436,81.2988,81.1883,81.1976,82483.0
2021-05-12 15:40:00,88.23,88.38,88.22,88.31,57578.0,81.2068,81.3448,81.1976,81.2804,57578.0
2021-05-12 15:50:00,88.3,88.3,88.1,88.19,311526.0,81.2712,81.2712,81.0871,81.1699,311526.0
2021-05-13 09:30:00,88.61,88.91,88.55,88.78,331608.0,81.5565,81.8326,81.5013,81.713,331608.0
2021-05-13 09:40:00,88.79,88.9,88.74,88.76,128652.0,81.7222,81.8234,81.6762,81.6946,128652.0
2021-05-13 09:50:00,88.75,89.12,88.75,89.11,238084.0,81.6854,82.0259,81.6854,82.0167,238084.0
2021-05-13 10:00:00,89.11,89.27,89.09,89.11,223645.0,82.0167,82.164,81.9983,82.0167,223645.0
2021-05-13 10:10:00,89.12,89.28,89.03,89.04,125976.0,82.0259,82.1732,81.9431,81.9523,125976.0
2021-05-13 10:20:00,89.03,89.21,88.95,89.18,108727.0,81.9431,82.1087,81.8694,82.0811,108727.0
2021-05-13 10:30:00,89.2,89.24,89.15,89.2,65537.0,82.0995,82.1364,82.0535,82.0995,65537.0
2021-05-13 10:40:00,89.2,89.27,89.16,89.26,202416.0,82.0995,82.164,82.0627,82.1548,202416.0
2021-05-13 10:50:00,89.25,89.3,89.17,89.23,82221.0,82.1456,82.1916,82.0719,82.1272,82221.0
2021-05-13 11:00:00,89.24,89.24,89.02,89.04,83342.0,82.1364,82.1364,81.9339,81.9523,83342.0
2021-05-13 11:10:00,89.04,89.14,89.0,89.14,69691.0,81.9523,82.0443,81.9155,82.0443,69691.0
2021-05-13 11:20:00,89.14,89.14,88.89,88.92,108206.0,82.0443,82.0443,81.8142,81.8418,108206.0
2021-05-13 11:30:00,88.93,89.09,88.91,89.09,47999.0,81.851,81.9983,81.8326,81.9983,47999.0
2021-05-13 11:40:00,89.07,89.07,88.79,88.94,74746.0,81.9799,81.9799,81.7222,81.8602,74746.0
2021-05-13 11:50:00,88.93,88.99,88.82,88.86,86082.0,81.851,81.9063,81.7498,81.7866,86082.0
2021-05-13 12:00:00,88.88,88.99,88.84,88.99,50409.0,81.805,81.9063,81.7682,81.9063,50409.0
2021-05-13 12:10:00,89.0,89.13,89.0,89.03,78396.0,81.9155,82.0351,81.9155,81.9431,78396.0
2021-05-13 12:20:00,89.03,89.08,88.97,89.06,39914.0,81.9431,81.9891,81.8878,81.9707,39914.0
2021-05-13 12:30:00,89.06,89.14,89.03,89.03,144554.0,81.9707,82.0443,81.9431,81.9431,144554.0
2021-05-13 12:40:00,89.04,89.2,89.01,89.2,50884.0,81.9523,82.0995,81.9247,82.0995,50884.0
2021-05-13 12:50:00,89.21,89.23,88.98,89.02,78840.0,82.1087,82.1272,81.8971,81.9339,78840.0
2021-05-13 13:00:00,89.02,89.13,88.89,89.12,40578.0,81.9339,82.0351,81.8142,82.0259,40578.0
2021-05-13 13:10:00,89.11,89.18,89.0,89.01,77017.0,82.0167,82.0811,81.9155,81.9247,77017.0
2021-05-13 13:20:00,89.02,89.04,88.81,88.85,79111.0,81.9339,81.9523,81.7406,81.7774,79111.0
2021-05-13 13:30:00,88.85,88.88,88.66,88.72,65995.0,81.7774,81.805,81.6025,81.6577,65995.0
2021-05-13 13:40:00,88.72,88.73,88.59,88.6,57177.0,81.6577,81.667,81.5381,81.5473,57177.0
2021-05-13 13:50:00,88.63,88.85,88.63,88.77,85477.0,81.5749,81.7774,81.5749,81.7038,85477.0
2021-05-13 14:00:00,88.78,89.06,88.78,89.01,74908.0,81.713,81.9707,81.713,81.9247,74908.0
2021-05-13 14:10:00,89.03,89.11,89.01,89.01,58510.0,81.9431,82.0167,81.9247,81.9247,58510.0
2021-05-13 14:20:00,89.02,89.13,89.02,89.11,59146.0,81.9339,82.0351,81.9339,82.0167,59146.0
2021-05-13 14:30:00,89.12,89.22,89.07,89.19,73984.0,82.0259,82.1179,81.9799,82.0903,73984.0
2021-05-13 14:40:00,89.18,89.21,89.07,89.14,37182.0,82.0811,82.1087,81.9799,82.0443,37182.0
2021-05-13 14:50:00,89.14,89.14,89.04,89.07,55970.0,82.0443,82.0443,81.9523,81.9799,55970.0
2021-05-13 15:00:00,89.07,89.23,89.07,89.23,90331.0,81.9799,82.1272,81.9799,82.1272,90331.0
2021-05-13 15:10:00,89.23,89.27,89.14,89.21,40885.0,82.1272,82.164,82.0443,82.1087,40885.0
2021-05-13 15:20:00,89.23,89.28,89.12,89.27,54053.0,82.1272,82.1732,82.0259,82.164,54053.0
2021-05-13 15:30:00,89.27,89.33,89.09,89.09,132187.0,82.164,82.2192,81.9983,81.9983,132187.0
2021-05-13 15:40:00,89.09,89.35,89.09,89.31,410747.0,81.9983,82.2376,81.9983,82.2008,410747.0
2021-05-13 15:50:00,89.3,89.31,89.19,89.22,417994.0,82.1916,82.2008,82.0903,82.1179,417994.0
2021-05-14 09:30:00,90.06,90.18,89.99,89.99,219618.0,82.8911,83.0015,82.8267,82.8267,219618.0
2021-05-14 09:40:00,89.99,90.16,89.98,90.11,117364.0,82.8267,82.9831,82.8175,82.9371,117364.0
2021-05-14 09:50:00,90.11,90.24,90.08,90.22,179125.0,82.9371,83.0568,82.9095,83.0383,179125.0
2021-05-14 10:00:00,90.21,90.24,89.95,90.0,41651.0,83.0291,83.0568,82.7898,82.8359,41651.0
2021-05-14 10:10:00,90.01,90.15,90.01,90.1,37775.0,82.8451,82.9739,82.8451,82.9279,37775.0
2021-05-14 10:20:00,90.1,90.19,90.03,90.03,64041.0,82.9279,83.0107,82.8635,82.8635,64041.0
2021-05-14 10:30:00,90.03,90.15,89.99,90.0,91789.0,82.8635,82.9739,82.8267,82.8359,91789.0
2021-05-14 10:40:00,90.02,90.16,89.97,90.16,138445.0,82.8543,82.9831,82.8082,82.9831,138445.0
2021-05-14 10:50:00,90.16,90.2,90.13,90.19,89150.0,82.9831,83.0199,82.9555,83.0107,89150.0
2021-05-14 11:00:00,90.19,90.2,90.08,90.15,115035.0,83.0107,83.0199,82.9095,82.9739,115035.0
2021-05-14 11:10:00,90.15,90.3,90.14,90.28,108959.0,82.9739,83.112,82.9647,83.0936,108959.0
2021-05-14 11:20:00,90.29,90.4,90.28,90.34,94816.0,83.1028,83.204,83.0936,83.1488,94816.0
2021-05-14 11:30:00,90.35,90.38,90.3,90.35,73198.0,83.158,83.1856,83.112,83.158,73198.0
2021-05-14 11:40:00,90.35,90.4,90.3,90.37,11472.0,83.158,83.204,83.112,83.1764,11472.0
2021-05-14 11:50:00,90.37,90.38,90.33,90.36,6800.0,83.1764,83.1856,83.1396,83.1672,6800.0
2021-05-14 12:00:00,90.37,90.42,90.32,90.39,16989.0,83.1764,83.2224,83.1304,83.1948,16989.0
2021-05-14 12:10:00,90.4,90.51,90.39,90.51,72667.0,83.204,83.3053,83.1948,83.3053,72667.0
2021-05-14 12:20:00,90.52,90.55,90.5,90.53,59646.0,83.3145,83.3421,83.2961,83.3237,59646.0
2021-05-14 12:30:00,90.53,90.53,90.4,90.41,40448.0,83.3237,83.3237,83.204,83.2132,40448.0
2021-05-14 12:40:00,90.41,90.48,90.41,90.48,58383.0,83.2132,83.2777,83.2132,83.2777,58383.0
2021-05-14 12:50:00,90.48,90.5,90.43,90.47,36840.0,83.2777,83.2961,83.2316,83.2684,36840.0
2021-05-14 13:00:00,90.48,90.53,90.35,90.39,118295.0,83.2777,83.3237,83.158,83.1948,118295.0
2021-05-14 13:10:00,90.38,90.39,90.33,90.34,34169.0,83.1856,83.1948,83.1396,83.1488,34169.0
2021-05-14 13:20:00,90.34,90.4,90.34,90.36,41870.0,83.1488,83.204,83.1488,83.1672,41870.0
2021-05-14 13:30:00,90.35,90.36,90.3,90.35,49010.0,83.158,83.1672,83.112,83.158,49010.0
2021-05-14 13:40:00,90.34,90.4,90.33,90.35,29761.0,83.1488,83.204,83.1396,83.158,29761.0
2021-05-14 13:50:00,90.35,90.38,90.34,90.36,53093.0,83.158,83.1856,83.1488,83.1672,53093.0
2021-05-14 14:00:00,90.36,90.48,90.34,90.45,82274.0,83.1672,83.2777,83.1488,83.25,82274.0
2021-05-14 14:10:00,90.45,90.53,90.45,90.46,26510.0,83.25,83.3237,83.25,83.2592,26510.0
2021-05-14 14:20:00,90.46,90.47,90.43,90.45,35366.0,83.2592,83.2684,83.2316,83.25,35366.0
2021-05-14 14:30:00,90.46,90.53,90.46,90.52,44298.0,83.2592,83.3237,83.2592,83.3145,44298.0
2021-05-14 14:40:00,90.53,90.6,90.53,90.57,36661.0,83.3237,83.3881,83.3237,83.3605,36661.0
2021-05-14 14:50:00,90.57,90.59,90.5,90.55,45220.0,83.3605,83.3789,83.2961,83.3421,45220.0
2021-05-14 15:00:00,90.54,90.54,90.45,90.48,41168.0,83.3329,83.3329,83.25,83.2777,41168.0
2021-05-14 15:10:00,90.48,90.55,90.48,90.49,50907.0,83.2777,83.3421,83.2777,83.2869,50907.0
2021-05-14 15:20:00,90.49,90.53,90.44,90.51,53915.0,83.2869,83.3237,83.2408,83.3053,53915.0
2021-05-14 15:30:00,90.51,90.54,90.44,90.53,61659.0,83.3053,83.3329,83.2408,83.3237,61659.0
2021-05-14 15:40:00,90.53,90.58,90.52,90.53,81566.0,83.3237,83.3697,83.3145,83.3237,81566.0
2021-05-14 15:50:00,90.53,90.64,90.47,90.52,185781.0,83.3237,83.4249,83.2684,83.3145,185781.0
2021-05-17 09:30:00,88.54,88.65,88.39,88.64,163896.0,81.4921,81.5933,81.354,81.5841,163896.0
2021-05-17 09:40:00,88.64,88.69,88.56,88.61,145805.0,81.5841,81.6301,81.5105,81.5565,145805.0
2021-05-17 09:50:00,88.6,88.63,88.46,88.52,111555.0,81.5473,81.5749,81.4184,81.4737,111555.0
2021-05-17 10:00:00,88.51,88.62,88.44,88.55,149540.0,81.4645,81.5657,81.4,81.5013,149540.0
2021-05-17 10:10:00,88.55,88.73,88.54,88.7,225163.0,81.5013,81.667,81.4921,81.6393,225163.0
2021-05-17 10:20:00,88.7,88.81,88.62,88.62,74068.0,81.6393,81.7406,81.5657,81.5657,74068.0
2021-05-17 10:30:00,88.62,88.74,88.54,88.68,194115.0,81.5657,81.6762,81.4921,81.6209,194115.0
2021-05-17 10:40:00,88.69,88.77,88.69,88.77,88076.0,81.6301,81.7038,81.6301,81.7038,88076.0
2021-05-17 10:50:00,88.77,88.8,88.64,88.69,72842.0,81.7038,81.7314,81.5841,81.6301,72842.0
2021-05-17 11:00:00,88.71,88.78,88.65,88.72,140442.0,81.6485,81.713,81.5933,81.6577,140442.0
2021-05-17 11:10:00,88.72,88.77,88.64,88.7,62586.0,81.6577,81.7038,81.5841,81.6393,62586.0
2021-05-17 11:20:00,88.7,88.81,88.7,88.75,47033.0,81.6393,81.7406,81.6393,81.6854,47033.0
2021-05-17 11:30:00,88.74,88.77,88.66,88.7,47540.0,81.6762,81.7038,81.6025,81.6393,47540.0
2021-05-17 11:40:00,88.69,88.79,88.69,88.73,46262.0,81.6301,81.7222,81.6301,81.667,46262.0
2021-05-17 11:50:00,88.73,88.74,88.66,88.71,24921.0,81.667,81.6762,81.6025,81.6485,24921.0
2021-05-17 12:00:00,88.69,88.73,88.65,88.68,33758.0,81.6301,81.667,81.5933,81.6209,33758.0
2021-05-17 12:10:00,88.68,88.75,88.65,88.75,28063.0,81.6209,81.6854,81.5933,81.6854,28063.0
2021-05-17 12:20:00,88.74,88.8,88.73,88.79,16665.0,81.6762,81.7314,81.667,81.7222,16665.0
2021-05-17 12:30:00,88.79,88.82,88.74,88.82,25467.0,81.7222,81.7498,81.6762,81.7498,25467.0
2021-05-17 12:40:00,88.81,88.84,88.78,88.79,27841.0,81.7406,81.7682,81.713,81.7222,27841.0
2021-05-17 12:50:00,88.79,88.8,88.73,88.76,11857.0,81.7222,81.7314,81.667,81.6946,11857.0
2021-05-17 13:00:00,88.76,88.82,88.74,88.74,32788.0,81.6946,81.7498,81.6762,81.6762,32788.0
2021-05-17 13:10:00,88.74,88.76,88.64,88.65,26082.0,81.6762,81.6946,81.5841,81.5933,26082.0
2021-05-17 13:20:00,88.65,88.69,88.59,88.65,55462.0,81.5933,81.6301,81.5381,81.5933,55462.0
2021-05-17 13:30:00,88.65,88.68,88.59,88.64,11692.0,81.5933,81.6209,81.5381,81.5841,11692.0
2021-05-17 13:40:00,88.63,88.71,88.54,88.69,19506.0,81.5749,81.6485,81.4921,81.6301,19506.0
2021-05-17 13:50:00,88.68,88.7,88.61,88.62,67619.0,81.6209,81.6393,81.5565,81.5657,67619.0
2021-05-17 14:00:00,88.62,88.74,88.61,88.74,19953.0,81.5657,81.6762,81.5565,81.6762,19953.0
2021-05-17 14:10:00,88.74,88.76,88.7,88.73,39365.0,81.6762,81.6946,81.6393,81.667,39365.0
2021-05-17 14:20:00,88.73,88.79,88.7,88.74,13832.0,81.667,81.7222,81.6393,81.6762,13832.0
2021-05-17 14:30:00,88.76,88.8,88.71,88.73,22400.0,81.6946,81.7314,81.6485,81.667,22400.0
2021-05-17 14:40:00,88.74,88.76,88.71,88.74,25064.0,81.6762,81.6946,81.6485,81.6762,25064.0
2021-05-17 14:50:00,88.76,88.85,88.75,88.84,52570.0,81.6946,81.7774,81.6854,81.7682,52570.0
2021-05-17 15:00:00,88.84,88.95,88.81,88.93,51548.0,81.7682,81.8694,81.7406,81.851,51548.0
2021-05-17 15:10:00,88.93,88.96,88.8,88.81,40857.0,81.851,81.8786,81.7314,81.7406,40857.0
2021-05-17 15:20:00,88.81,88.83,88.76,88.79,26816.0,81.7406,81.759,81.6946,81.7222,26816.0
2021-05-17 15:30:00,88.8,88.88,88.76,88.85,69598.0,81.7314,81.805,81.6946,81.7774,69598.0
2021-05-17 15:40:00,88.85,88.98,88.85,88.87,65154.0,81.7774,81.8971,81.7774,81.7958,65154.0
2021-05-17 15:50:00,88.89,89.01,88.81,88.81,189463.0,81.8142,81.9247,81.7406,81.7406,189463.0
2021-05-18 09:30:00,90.29,90.45,90.22,90.44,194912.0,83.1028,83.25,83.0383,83.2408,194912.0
2021-05-18 09:40:00,90.44,90.46,90.31,90.36,108515.0,83.2408,83.2592,83.1212,83.1672,108515.0
2021-05-18 09:50:00,90.36,90.36,90.25,90.28,81832.0,83.1672,83.1672,83.066,83.0936,81832.0
2021-05-18 10:00:00,90.28,90.39,90.16,90.37,130262.0,83.0936,83.1948,82.9831,83.1764,130262.0
2021-05-18 10:10:00,90.38,90.45,90.31,90.39,138320.0,83.1856,83.25,83.1212,83.1948,138320.0
2021-05-18 10:20:00,90.39,90.5,90.39,90.49,76316.0,83.1948,83.2961,83.1948,83.2869,76316.0
2021-05-18 10:30:00,90.5,90.51,90.43,90.45,48857.0,83.2961,83.3053,83.2316,83.25,48857.0
2021-05-18 10:40:00,90.45,90.49,90.36,90.48,55511.0,83.25,83.2869,83.1672,83.2777,55511.0
2021-05-18 10:50:00,90.48,90.54,90.44,90.53,75285.0,83.2777,83.3329,83.2408,83.3237,75285.0
2021-05-18 11:00:00,90.52,90.54,90.47,90.52,35136.0,83.3145,83.3329,83.2684,83.3145,35136.0
2021-05-18 11:10:00,90.52,90.55,90.46,90.47,67024.0,83.3145,83.3421,83.2592,83.2684,67024.0
2021-05-18 11:20:00,90.47,90.5,90.44,90.45,39084.0,83.2684,83.2961,83.2408,83.25,39084.0
2021-05-18 11:30:00,90.44,90.45,90.31,90.44,123650.0,83.2408,83.25,83.1212,83.2408,123650.0
2021-05-18 11:40:00,90.46,90.46,90.39,90.44,17328.0,83.2592,83.2592,83.1948,83.2408,17328.0
2021-05-18 11:50:00,90.44,90.44,90.38,90.39,7769.0,83.2408,83.2408,83.1856,83.1948,7769.0
2021-05-18 12:00:00,90.39,90.46,90.37,90.43,12581.0,83.1948,83.2592,83.1764,83.2316,12581.0
2021-05-18 12:10:00,90.43,90.48,90.43,90.44,20756.0,83.2316,83.2777,83.2316,83.2408,20756.0
2021-05-18 12:20:00,90.45,90.53,90.43,90.53,12186.0,83.25,83.3237,83.2316,83.3237,12186.0
2021-05-18 12:30:00,90.52,90.53,90.5,90.52,35153.0,83.3145,83.3237,83.2961,83.3145,35153.0
2021-05-18 12:40:00,90.52,90.56,90.52,90.55,33622.0,83.3145,83.3513,83.3145,83.3421,33622.0
2021-05-18 12:50:00,90.54,90.58,90.5,90.5,43684.0,83.3329,83.3697,83.2961,83.2961,43684.0
2021-05-18 13:00:00,90.52,90.54,90.48,90.51,10975.0,83.3145,83.3329,83.2777,83.3053,10975.0
2021-05-18 13:10:00,90.52,90.56,90.49,90.5,11653.0,83.3145,83.3513,83.2869,83.2961,11653.0
2021-05-18 13:20:00,90.52,90.62,90.52,90.62,27577.0,83.3145,83.4065,83.3145,83.4065,27577.0
2021-05-18 13:30:00,90.63,90.66,90.6,90.62,15505.0,83.4157,83.4433,83.3881,83.4065,15505.0
2021-05-18 13:40:00,90.64,90.65,90.58,90.58,10445.0,83.4249,83.4341,83.3697,83.3697,10445.0
2021-05-18 13:50:00,90.59,90.63,90.58,90.62,6348.0,83.3789,83.4157,83.3697,83.4065,6348.0
2021-05-18 14:00:00,90.63,90.65,90.6,90.6,9609.0,83.4157,83.4341,83.3881,83.3881,9609.0
2021-05-18 14:10:00,90.59,90.69,90.59,90.62,8586.0,83.3789,83.4709,83.3789,83.4065,8586.0
2021-05-18 14:20:00,90.63,90.65,90.58,90.62,21139.0,83.4157,83.4341,83.3697,83.4065,21139.0
2021-05-18 14:30:00,90.62,90.66,90.52,90.58,108476.0,83.4065,83.4433,83.3145,83.3697,108476.0
2021-05-18 14:40:00,90.57,90.58,90.43,90.5,36824.0,83.3605,83.3697,83.2316,83.2961,36824.0
2021-05-18 14:50:00,90.48,90.6,90.48,90.59,29968.0,83.2777,83.3881,83.2777,83.3789,29968.0
2021-05-18 15:00:00,90.59,90.63,90.54,90.63,28789.0,83.3789,83.4157,83.3329,83.4157,28789.0
2021-05-18 15:10:00,90.63,90.65,90.52,90.58,39475.0,83.4157,83.4341,83.3145,83.3697,39475.0
2021-05-18 15:20:00,90.58,90.61,90.55,90.6,29946.0,83.3697,83.3973,83.3421,83.3881,29946.0
2021-05-18 15:30:00,90.61,90.65,90.59,90.61,25052.0,83.3973,83.4341,83.3789,83.3973,25052.0
2021-05-18 15:40:00,90.61,90.65,90.41,90.44,87548.0,83.3973,83.4341,83.2132,83.2408,87548.0
2021-05-18 15:50:00,90.42,90.43,90.32,90.35,174295.0,83.2224,83.2316,83.1304,83.158,174295.0
2021-05-19 09:30:00,89.18,89.46,89.06,89.41,195579.0,82.0811,82.3388,81.9707,82.2928,195579.0
2021-05-19 09:40:00,89.41,89.65,89.26,89.59,162383.0,82.2928,82.5137,82.1548,82.4585,162383.0
2021-05-19 09:50:00,89.58,89.84,89.58,89.76,190340.0,82.4493,82.6886,82.4493,82.615,190340.0
2021-05-19 10:00:00,89.74,89.79,89.36,89.36,181117.0,82.5966,82.6426,82.2468,82.2468,181117.0
2021-05-19 10:10:00,89.36,89.44,89.16,89.43,166836.0,82.2468,82.3204,82.0627,82.3112,166836.0
2021-05-19 10:20:00,89.44,89.66,89.36,89.66,88699.0,82.3204,82.5229,82.2468,82.5229,88699.0
2021-05-19 10:30:00,89.64,89.74,89.58,89.59,66356.0,82.5045,82.5966,82.4493,82.4585,66356.0
2021-05-19 10:40:00,89.58,89.8,89.49,89.78,70617.0,82.4493,82.6518,82.3665,82.6334,70617.0
2021-05-19 10:50:00,89.76,89.97,89.76,89.84,94085.0,82.615,82.8082,82.615,82.6886,94085.0
2021-05-19 11:00:00,89.82,89.99,89.73,89.96,64121.0,82.6702,82.8267,82.5874,82.799,64121.0
2021-05-19 11:10:00,89.96,89.98,89.72,89.74,126653.0,82.799,82.8175,82.5781,82.5966,126653.0
2021-05-19 11:20:00,89.75,89.97,89.72,89.89,75764.0,82.6058,82.8082,82.5781,82.7346,75764.0
2021-05-19 11:30:00,89.89,90.11,89.84,90.11,69225.0,82.7346,82.9371,82.6886,82.9371,69225.0
2021-05-19 11:40:00,90.11,90.12,89.95,90.07,66097.0,82.9371,82.9463,82.7898,82.9003,66097.0
2021-05-19 11:50:00,90.08,90.28,90.05,90.26,46540.0,82.9095,83.0936,82.8819,83.0752,46540.0
2021-05-19 12:00:00,90.26,90.32,90.2,90.29,74210.0,83.0752,83.1304,83.0199,83.1028,74210.0
2021-05-19 12:10:00,90.3,90.46,90.3,90.41,30513.0,83.112,83.2592,83.112,83.2132,30513.0
2021-05-19 12:20:00,90.42,90.49,90.37,90.43,30965.0,83.2224,83.2869,83.1764,83.2316,30965.0
2021-05-19 12:30:00,90.44,90.49,90.41,90.46,31754.0,83.2408,83.2869,83.2132,83.2592,31754.0
2021-05-19 12:40:00,90.46,90.55,90.43,90.44,27588.0,83.2592,83.3421,83.2316,83.2408,27588.0
2021-05-19 12:50:00,90.45,90.53,90.42,90.45,23850.0,83.25,83.3237,83.2224,83.25,23850.0
2021-05-19 13:00:00,90.46,90.7,90.46,90.66,37821.0,83.2592,83.4801,83.2592,83.4433,37821.0
2021-05-19 13:10:00,90.68,90.78,90.68,90.71,31361.0,83.4617,83.5538,83.4617,83.4893,31361.0
2021-05-19 13:20:00,90.72,90.72,90.58,90.64,32049.0,83.4985,83.4985,83.3697,83.4249,32049.0
2021-05-19 13:30:00,90.64,90.64,90.42,90.53,31874.0,83.4249,83.4249,83.2224,83.3237,31874.0
2021-05-19 13:40:00,90.52,90.55,90.49,90.52,31645.0,83.3145,83.3421,83.2869,83.3145,31645.0
2021-05-19 13:50:00,90.53,90.6,90.5,90.56,29189.0,83.3237,83.3881,83.2961,83.3513,29189.0
2021-05-19 14:00:00,90.55,90.61,90.03,90.11,54443.0,83.3421,83.3973,82.8635,82.9371,54443.0
2021-05-19 14:10:00,90.11,90.14,89.85,90.06,111700.0,82.9371,82.9647,82.6978,82.8911,111700.0
2021-05-19 14:20:00,90.08,90.54,90.07,90.44,55222.0,82.9095,83.3329,82.9003,83.2408,55222.0
2021-05-19 14:30:00,90.46,90.56,90.13,90.13,41299.0,83.2592,83.3513,82.9555,82.9555,41299.0
2021-05-19 14:40:00,90.14,90.16,89.92,89.95,36577.0,82.9647,82.9831,82.7622,82.7898,36577.0
2021-05-19 14:50:00,89.95,90.15,89.91,90.0,43429.0,82.7898,82.9739,82.753,82.8359,43429.0
2021-05-19 15:00:00,89.97,90.01,89.79,89.99,77383.0,82.8082,82.8451,82.6426,82.8267,77383.0
2021-05-19 15:10:00,89.98,90.07,89.95,89.97,50671.0,82.8175,82.9003,82.7898,82.8082,50671.0
2021-05-19 15:20:00,89.97,90.13,89.92,90.11,74635.0,82.8082,82.9555,82.7622,82.9371,74635.0
2021-05-19 15:30:00,90.11,90.12,89.95,90.02,45978.0,82.9371,82.9463,82.7898,82.8543,45978.0
2021-05-19 15:40:00,90.02,90.02,89.75,89.81,116401.0,82.8543,82.8543,82.6058,82.661,116401.0
2021-05-19 15:50:00,89.81,90.16,89.8,90.07,155692.0,82.661,82.9831,82.6518,82.9003,155692.0
2021-05-20 09:30:00,90.1,90.25,90.06,90.09,295899.0,82.9279,83.066,82.8911,82.9187,295899.0
2021-05-20 09:40:00,90.09,90.37,90.08,90.33,109191.0,82.9187,83.1764,82.9095,83.1396,109191.0
2021-05-20 09:50:00,90.33,90.4,90.27,90.33,83729.0,83.1396,83.204,83.0844,83.1396,83729.0
2021-05-20 10:00:00,90.33,90.47,90.31,90.33,66768.0,83.1396,83.2684,83.1212,83.1396,66768.0
2021-05-20 10:10:00,90.33,90.42,90.25,90.29,74439.0,83.1396,83.2224,83.066,83.1028,74439.0
2021-05-20 10:20:00,90.29,90.37,90.28,90.34,56849.0,83.1028,83.1764,83.0936,83.1488,56849.0
2021-05-20 10:30:00,90.35,90.39,90.31,90.38,68320.0,83.158,83.1948,83.1212,83.1856,68320.0
2021-05-20 10:40:00,90.39,90.46,90.35,90.4,42882.0,83.1948,83.2592,83.158,83.204,42882.0
2021-05-20 10:50:00,90.4,90.49,90.4,90.42,43274.0,83.204,83.2869,83.204,83.2224,43274.0
2021-05-20 11:00:00,90.42,90.51,90.4,90.5,59472.0,83.2224,83.3053,83.204,83.2961,59472.0
2021-05-20 11:10:00,90.5,90.56,90.48,90.52,252044.0,83.2961,83.3513,83.2777,83.3145,252044.0
2021-05-20 11:20:00,90.53,90.61,90.5,90.59,57848.0,83.3237,83.3973,83.2961,83.3789,57848.0
2021-05-20 11:30:00,90.6,90.69,90.55,90.68,69749.0,83.3881,83.4709,83.3421,83.4617,69749.0
2021-05-20 11:40:00,90.69,90.73,90.65,90.73,58522.0,83.4709,83.5078,83.4341,83.5078,58522.0
2021-05-20 11:50:00,90.73,90.76,90.64,90.68,41852.0,83.5078,83.5354,83.4249,83.4617,41852.0
2021-05-20 12:00:00,90.69,90.69,90.55,90.59,26710.0,83.4709,83.4709,83.3421,83.3789,26710.0
2021-05-20 12:10:00,90.58,90.62,90.5,90.52,14423.0,83.3697,83.4065,83.2961,83.3145,14423.0
2021-05-20 12:20:00,90.53,90.59,90.48,90.53,15931.0,83.3237,83.3789,83.2777,83.3237,15931.0
2021-05-20 12:30:00,90.54,90.58,90.42,90.5,21967.0,83.3329,83.3697,83.2224,83.2961,21967.0
2021-05-20 12:40:00,90.49,90.57,90.48,90.56,41233.0,83.2869,83.3605,83.2777,83.3513,41233.0
2021-05-20 12:50:00,90.56,90.62,90.56,90.59,26055.0,83.3513,83.4065,83.3513,83.3789,26055.0
2021-05-20 13:00:00,90.57,90.59,90.49,90.54,202354.0,83.3605,83.3789,83.2869,83.3329,202354.0
2021-05-20 13:10:00,90.53,90.58,90.52,90.54,35448.0,83.3237,83.3697,83.3145,83.3329,35448.0
2021-05-20 13:20:00,90.54,90.61,90.52,90.55,61306.0,83.3329,83.3973,83.3145,83.3421,61306.0
2021-05-20 13:30:00,90.55,90.56,90.46,90.47,39666.0,83.3421,83.3513,83.2592,83.2684,39666.0
2021-05-20 13:40:00,90.46,90.49,90.43,90.45,43027.0,83.2592,83.2869,83.2316,83.25,43027.0
2021-05-20 13:50:00,90.46,90.49,90.37,90.47,75468.0,83.2592,83.2869,83.1764,83.2684,75468.0
2021-05-20 14:00:00,90.47,90.51,90.44,90.45,37119.0,83.2684,83.3053,83.2408,83.25,37119.0
2021-05-20 14:10:00,90.45,90.46,90.38,90.43,39978.0,83.25,83.2592,83.1856,83.2316,39978.0
2021-05-20 14:20:00,90.43,90.48,90.4,90.48,33092.0,83.2316,83.2777,83.204,83.2777,33092.0
2021-05-20 14:30:00,90.49,90.49,90.42,90.47,61246.0,83.2869,83.2869,83.2224,83.2684,61246.0
2021-05-20 14:40:00,90.47,90.53,90.43,90.53,43215.0,83.2684,83.3237,83.2316,83.3237,43215.0
2021-05-20 14:50:00,90.53,90.56,90.49,90.51,37102.0,83.3237,83.3513,83.2869,83.3053,37102.0
2021-05-20 15:00:00,90.5,90.52,90.44,90.49,47200.0,83.2961,83.3145,83.2408,83.2869,47200.0
2021-05-20 15:10:00,90.49,90.58,90.48,90.57,36436.0,83.2869,83.3697,83.2777,83.3605,36436.0
2021-05-20 15:20:00,90.56,90.68,90.55,90.67,54860.0,83.3513,83.4617,83.3421,83.4525,54860.0
2021-05-20 15:30:00,90.66,90.71,90.63,90.63,74829.0,83.4433,83.4893,83.4157,83.4157,74829.0
2021-05-20 15:40:00,90.63,90.72,90.59,90.62,106673.0,83.4157,83.4985,83.3789,83.4065,106673.0
2021-05-20 15:50:00,90.62,90.72,90.56,90.68,224948.0,83.4065,83.4985,83.3513,83.4617,224948.0
2021-05-21 09:30:00,90.51,90.51,90.14,90.16,269119.0,83.3053,83.3053,82.9647,82.9831,269119.0
2021-05-21 09:40:00,90.16,90.22,90.07,90.15,165649.0,82.9831,83.0383,82.9003,82.9739,165649.0
2021-05-21 09:50:00,90.14,90.22,90.07,90.22,148683.0,82.9647,83.0383,82.9003,83.0383,148683.0
2021-05-21 10:00:00,90.21,90.23,89.96,90.02,113286.0,83.0291,83.0476,82.799,82.8543,113286.0
2021-05-21 10:10:00,90.01,90.07,89.97,90.02,122416.0,82.8451,82.9003,82.8082,82.8543,122416.0
2021-05-21 10:20:00,90.01,90.14,90.01,90.09,40608.0,82.8451,82.9647,82.8451,82.9187,40608.0
2021-05-21 10:30:00,90.08,90.16,89.96,90.06,85505.0,82.9095,82.9831,82.799,82.8911,85505.0
2021-05-21 10:40:00,90.05,90.07,90.01,90.03,68495.0,82.8819,82.9003,82.8451,82.8635,68495.0
2021-05-21 10:50:00,90.03,90.09,90.0,90.08,63264.0,82.8635,82.9187,82.8359,82.9095,63264.0
2021-05-21 11:00:00,90.09,90.09,89.98,90.01,37243.0,82.9187,82.9187,82.8175,82.8451,37243.0
2021-05-21 11:10:00,90.01,90.01,89.93,89.99,91069.0,82.8451,82.8451,82.7714,82.8267,91069.0
2021-05-21 11:20:00,89.99,90.02,89.84,89.86,77792.0,82.8267,82.8543,82.6886,82.707,77792.0
2021-05-21 11:30:00,89.85,90.02,89.84,89.93,94836.0,82.6978,82.8543,82.6886,82.7714,94836.0
2021-05-21 11:40:00,89.93,89.95,89.77,89.77,85097.0,82.7714,82.7898,82.6242,82.6242,85097.0
2021-05-21 11:50:00,89.78,89.81,89.68,89.71,61158.0,82.6334,82.661,82.5413,82.5689,61158.0
2021-05-21 12:00:00,89.7,89.77,89.58,89.58,113754.0,82.5597,82.6242,82.4493,82.4493,113754.0
2021-05-21 12:10:00,89.61,89.68,89.55,89.68,32680.0,82.4769,82.5413,82.4217,82.5413,32680.0
2021-05-21 12:20:00,89.68,89.68,89.61,89.68,21227.0,82.5413,82.5413,82.4769,82.5413,21227.0
2021-05-21 12:30:00,89.67,89.72,89.58,89.66,33544.0,82.5321,82.5781,82.4493,82.5229,33544.0
2021-05-21 12:40:00,89.67,89.68,89.51,89.56,56236.0,82.5321,82.5413,82.3849,82.4309,56236.0
2021-05-21 12:50:00,89.55,89.59,89.45,89.58,80059.0,82.4217,82.4585,82.3296,82.4493,80059.0
2021-05-21 13:00:00,89.57,89.59,89.52,89.55,24823.0,82.4401,82.4585,82.3941,82.4217,24823.0
2021-05-21 13:10:00,89.56,89.56,89.42,89.44,29138.0,82.4309,82.4309,82.302,82.3204,29138.0
2021-05-21 13:20:00,89.44,89.58,89.43,89.56,47503.0,82.3204,82.4493,82.3112,82.4309,47503.0
2021-05-21 13:30:00,89.56,89.68,89.55,89.66,30634.0,82.4309,82.5413,82.4217,82.5229,30634.0
2021-05-21 13:40:00,89.66,89.68,89.6,89.68,21939.0,82.5229,82.5413,82.4677,82.5413,21939.0
2021-05-21 13:50:00,89.67,89.68,89.62,89.65,29111.0,82.5321,82.5413,82.4861,82.5137,29111.0
2021-05-21 14:00:00,89.67,89.72,89.62,89.71,36296.0,82.5321,82.5781,82.4861,82.5689,36296.0
2021-05-21 14:10:00,89.7,89.73,89.67,89.72,31755.0,82.5597,82.5874,82.5321,82.5781,31755.0
2021-05-21 14:20:00,89.71,89.74,89.68,89.69,25311.0,82.5689,82.5966,82.5413,82.5505,25311.0
2021-05-21 14:30:00,89.69,89.72,89.58,89.64,49596.0,82.5505,82.5781,82.4493,82.5045,49596.0
2021-05-21 14:40:00,89.63,89.66,89.58,89.62,43058.0,82.4953,82.5229,82.4493,82.4861,43058.0
2021-05-21 14:50:00,89.63,89.73,89.62,89.7,35176.0,82.4953,82.5874,82.4861,82.5597,35176.0
2021-05-21 15:00:00,89.7,89.73,89.63,89.73,24964.0,82.5597,82.5874,82.4953,82.5874,24964.0
2021-05-21 15:10:00,89.72,89.82,89.72,89.77,36102.0,82.5781,82.6702,82.5781,82.6242,36102.0
2021-05-21 15:20:00,89.76,89.79,89.71,89.75,50562.0,82.615,82.6426,82.5689,82.6058,50562.0
2021-05-21 15:30:00,89.74,89.75,89.61,89.62,72545.0,82.5966,82.6058,82.4769,82.4861,72545.0
2021-05-21 15:40:00,89.61,89.63,89.53,89.61,94284.0,82.4769,82.4953,82.4033,82.4769,94284.0
2021-05-21 15:50:00,89.63,89.68,89.46,89.6,254332.0,82.4953,82.5413,82.3388,82.4677,254332.0
2021-05-24 09:30:00,89.97,89.98,89.73,89.94,189215.0,82.8082,82.8175,82.5874,82.7806,189215.0
2021-05-24 09:40:00,89.93,90.03,89.89,89.95,123891.0,82.7714,82.8635,82.7346,82.7898,123891.0
2021-05-24 09:50:00,89.95,90.12,89.95,90.12,70680.0,82.7898,82.9463,82.7898,82.9463,70680.0
2021-05-24 10:00:00,90.11,90.18,90.06,90.17,74246.0,82.9371,83.0015,82.8911,82.9923,74246.0
2021-05-24 10:10:00,90.18,90.23,90.14,90.17,69515.0,83.0015,83.0476,82.9647,82.9923,69515.0
2021-05-24 10:20:00,90.18,90.27,90.15,90.23,23079.0,83.0015,83.0844,82.9739,83.0476,23079.0
2021-05-24 10:30:00,90.24,90.25,90.17,90.21,21660.0,83.0568,83.066,82.9923,83.0291,21660.0
2021-05-24 10:40:00,90.22,90.23,90.12,90.12,37979.0,83.0383,83.0476,82.9463,82.9463,37979.0
2021-05-24 10:50:00,90.13,90.17,90.12,90.17,52398.0,82.9555,82.9923,82.9463,82.9923,52398.0
2021-05-24 11:00:00,90.18,90.25,90.18,90.22,32478.0,83.0015,83.066,83.0015,83.0383,32478.0
2021-05-24 11:10:00,90.23,90.24,90.19,90.21,53062.0,83.0476,83.0568,83.0107,83.0291,53062.0
2021-05-24 11:20:00,90.21,90.21,90.17,90.19,22448.0,83.0291,83.0291,82.9923,83.0107,22448.0
2021-05-24 11:30:00,90.19,90.22,90.17,90.17,26220.0,83.0107,83.0383,82.9923,82.9923,26220.0
2021-05-24 11:40:00,90.16,90.2,90.15,90.15,20970.0,82.9831,83.0199,82.9739,82.9739,20970.0
2021-05-24 11:50:00,90.15,90.15,90.09,90.13,34744.0,82.9739,82.9739,82.9187,82.9555,34744.0
2021-05-24 12:00:00,90.14,90.2,90.14,90.14,11767.0,82.9647,83.0199,82.9647,82.9647,11767.0
2021-05-24 12:10:00,90.15,90.19,90.11,90.17,8375.0,82.9739,83.0107,82.9371,82.9923,8375.0
2021-05-24 12:20:00,90.19,90.19,90.12,90.14,8000.0,83.0107,83.0107,82.9463,82.9647,8000.0
2021-05-24 12:30:00,90.16,90.23,90.16,90.22,7652.0,82.9831,83.0476,82.9831,83.0383,7652.0
2021-05-24 12:40:00,90.22,90.27,90.2,90.26,19244.0,83.0383,83.0844,83.0199,83.0752,19244.0
2021-05-24 12:50:00,90.26,90.26,90.19,90.22,26768.0,83.0752,83.0752,83.0107,83.0383,26768.0
2021-05-24 13:00:00,90.22,90.25,90.19,90.22,48478.0,83.0383,83.066,83.0107,83.0383,48478.0
2021-05-24 13:10:00,90.22,90.26,90.22,90.25,17968.0,83.0383,83.0752,83.0383,83.066,17968.0
2021-05-24 13:20:00,90.25,90.34,90.24,90.34,22664.0,83.066,83.1488,83.0568,83.1488,22664.0
2021-05-24 13:30:00,90.33,90.34,90.28,90.3,16100.0,83.1396,83.1488,83.0936,83.112,16100.0
2021-05-24 13:40:00,90.3,90.37,90.3,90.36,10487.0,83.112,83.1764,83.112,83.1672,10487.0
2021-05-24 13:50:00,90.36,90.39,90.34,90.37,20549.0,83.1672,83.1948,83.1488,83.1764,20549.0
2021-05-24 14:00:00,90.37,90.39,90.37,90.38,9738.0,83.1764,83.1948,83.1764,83.1856,9738.0
2021-05-24 14:10:00,90.39,90.4,90.37,90.37,6231.0,83.1948,83.204,83.1764,83.1764,6231.0
2021-05-24 14:20:00,90.37,90.42,90.37,90.38,11106.0,83.1764,83.2224,83.1764,83.1856,11106.0
2021-05-24 14:30:00,90.39,90.46,90.36,90.46,67178.0,83.1948,83.2592,83.1672,83.2592,67178.0
2021-05-24 14:40:00,90.46,90.52,90.45,90.5,21887.0,83.2592,83.3145,83.25,83.2961,21887.0
2021-05-24 14:50:00,90.5,90.51,90.44,90.45,32846.0,83.2961,83.3053,83.2408,83.25,32846.0
2021-05-24 15:00:00,90.45,90.49,90.44,90.47,19281.0,83.25,83.2869,83.2408,83.2684,19281.0
2021-05-24 15:10:00,90.47,90.5,90.44,90.47,10431.0,83.2684,83.2961,83.2408,83.2684,10431.0
2021-05-24 15:20:00,90.48,90.52,90.47,90.48,10939.0,83.2777,83.3145,83.2684,83.2777,10939.0
2021-05-24 15:30:00,90.49,90.51,90.47,90.5,32976.0,83.2869,83.3053,83.2684,83.2961,32976.0
2021-05-24 15:40:00,90.5,90.5,90.41,90.44,46892.0,83.2961,83.2961,83.2132,83.2408,46892.0
2021-05-24 15:50:00,90.43,90.46,90.35,90.44,185619.0,83.2316,83.2592,83.158,83.2408,185619.0
2021-05-25 09:30:00,91.22,91.22,90.98,91.11,177495.0,83.9587,83.9587,83.7378,83.8575,177495.0
2021-05-25 09:40:00,91.11,91.3,91.08,91.17,536449.0,83.8575,84.0324,83.8299,83.9127,536449.0
2021-05-25 09:50:00,91.16,91.19,91.04,91.12,187543.0,83.9035,83.9311,83.7931,83.8667,187543.0
2021-05-25 10:00:00,91.11,91.22,91.09,91.16,93617.0,83.8575,83.9587,83.8391,83.9035,93617.0
2021-05-25 10:10:00,91.16,91.22,91.12,91.15,111207.0,83.9035,83.9587,83.8667,83.8943,111207.0
2021-05-25 10:20:00,91.15,91.22,91.15,91.2,41712.0,83.8943,83.9587,83.8943,83.9403,41712.0
2021-05-25 10:30:00,91.2,91.22,91.07,91.08,65086.0,83.9403,83.9587,83.8207,83.8299,65086.0
2021-05-25 10:40:00,91.09,91.19,91.05,91.18,99012.0,83.8391,83.9311,83.8023,83.9219,99012.0
2021-05-25 10:50:00,91.17,91.18,91.1,91.16,90180.0,83.9127,83.9219,83.8483,83.9035,90180.0
2021-05-25 11:00:00,91.16,91.18,91.0,91.01,62448.0,83.9035,83.9219,83.7563,83.7655,62448.0
2021-05-25 11:10:00,91.0,91.06,90.91,90.95,65796.0,83.7563,83.8115,83.6734,83.7102,65796.0
2021-05-25 11:20:00,90.95,90.98,90.84,90.87,33212.0,83.7102,83.7378,83.609,83.6366,33212.0
2021-05-25 11:30:00,90.87,90.93,90.79,90.91,55498.0,83.6366,83.6918,83.563,83.6734,55498.0
2021-05-25 11:40:00,90.91,91.04,90.89,91.04,33384.0,83.6734,83.7931,83.655,83.7931,33384.0
2021-05-25 11:50:00,91.04,91.08,90.96,91.05,26528.0,83.7931,83.8299,83.7194,83.8023,26528.0
2021-05-25 12:00:00,91.06,91.08,90.9,91.01,93812.0,83.8115,83.8299,83.6642,83.7655,93812.0
2021-05-25 12:10:00,91.01,91.06,91.01,91.05,14409.0,83.7655,83.8115,83.7655,83.8023,14409.0
2021-05-25 12:20:00,91.06,91.09,91.03,91.09,28471.0,83.8115,83.8391,83.7839,83.8391,28471.0
2021-05-25 12:30:00,91.09,91.12,91.04,91.06,45197.0,83.8391,83.8667,83.7931,83.8115,45197.0
2021-05-25 12:40:00,91.06,91.1,91.03,91.04,17514.0,83.8115,83.8483,83.7839,83.7931,17514.0
2021-05-25 12:50:00,91.05,91.12,91.04,91.12,24646.0,83.8023,83.8667,83.7931,83.8667,24646.0
2021-05-25 13:00:00,91.11,91.11,90.98,91.06,20492.0,83.8575,83.8575,83.7378,83.8115,20492.0
2021-05-25 13:10:00,91.06,91.18,91.05,91.18,23791.0,83.8115,83.9219,83.8023,83.9219,23791.0
2021-05-25 13:20:00,91.18,91.22,91.15,91.21,29143.0,83.9219,83.9587,83.8943,83.9495,29143.0
2021-05-25 13:30:00,91.21,91.23,91.15,91.22,19399.0,83.9495,83.9679,83.8943,83.9587,19399.0
2021-05-25 13:40:00,91.21,91.23,91.19,91.21,59873.0,83.9495,83.9679,83.9311,83.9495,59873.0
2021-05-25 13:50:00,91.21,91.22,91.18,91.2,17857.0,83.9495,83.9587,83.9219,83.9403,17857.0
2021-05-25 14:00:00,91.21,91.22,91.15,91.19,50646.0,83.9495,83.9587,83.8943,83.9311,50646.0
2021-05-25 14:10:00,91.19,91.24,91.16,91.18,90395.0,83.9311,83.9772,83.9035,83.9219,90395.0
2021-05-25 14:20:00,91.19,91.24,91.17,91.2,37801.0,83.9311,83.9772,83.9127,83.9403,37801.0
2021-05-25 14:30:00,91.21,91.25,91.19,91.23,28986.0,83.9495,83.9864,83.9311,83.9679,28986.0
2021-05-25 14:40:00,91.24,91.29,91.23,91.27,26475.0,83.9772,84.0232,83.9679,84.0048,26475.0
2021-05-25 14:50:00,91.27,91.34,91.24,91.3,30390.0,84.0048,84.0692,83.9772,84.0324,30390.0
2021-05-25 15:00:00,91.29,91.29,91.02,91.11,649601.0,84.0232,84.0232,83.7747,83.8575,649601.0
2021-05-25 15:10:00,91.11,91.13,91.06,91.09,74951.0,83.8575,83.8759,83.8115,83.8391,74951.0
2021-05-25 15:20:00,91.09,91.24,91.08,91.17,189472.0,83.8391,83.9772,83.8299,83.9127,189472.0
2021-05-25 15:30:00,91.17,91.23,91.13,91.23,74682.0,83.9127,83.9679,83.8759,83.9679,74682.0
2021-05-25 15:40:00,91.22,91.23,91.16,91.17,45602.0,83.9587,83.9679,83.9035,83.9127,45602.0
2021-05-25 15:50:00,91.16,91.24,91.13,91.18,230725.0,83.9035,83.9772,83.8759,83.9219,230725.0
2021-05-26 09:30:00,91.18,91.28,91.11,91.25,218261.0,83.9219,84.014,83.8575,83.9864,218261.0
2021-05-26 09:40:00,91.24,91.3,91.15,91.15,118844.0,83.9772,84.0324,83.8943,83.8943,118844.0
2021-05-26 09:50:00,91.15,91.27,91.13,91.25,107047.0,83.8943,84.0048,83.8759,83.9864,107047.0
2021-05-26 10:00:00,91.25,91.35,91.25,91.35,200026.0,83.9864,84.0784,83.9864,84.0784,200026.0
2021-05-26 10:10:00,91.36,91.41,91.31,91.41,143860.0,84.0876,84.1336,84.0416,84.1336,143860.0
2021-05-26 10:20:00,91.41,91.46,91.37,91.41,126321.0,84.1336,84.1796,84.0968,84.1336,126321.0
2021-05-26 10:30:00,91.41,91.43,91.28,91.32,68375.0,84.1336,84.152,84.014,84.0508,68375.0
2021-05-26 10:40:00,91.33,91.39,91.33,91.34,53802.0,84.06,84.1152,84.06,84.0692,53802.0
2021-05-26 10:50:00,91.34,91.35,91.26,91.27,75391.0,84.0692,84.0784,83.9956,84.0048,75391.0
2021-05-26 11:00:00,91.27,91.37,91.27,91.37,63742.0,84.0048,84.0968,84.0048,84.0968,63742.0
2021-05-26 11:10:00,91.37,91.37,91.3,91.34,29416.0,84.0968,84.0968,84.0324,84.0692,29416.0
2021-05-26 11:20:00,91.34,91.35,91.28,91.31,53979.0,84.0692,84.0784,84.014,84.0416,53979.0
2021-05-26 11:30:00,91.3,91.3,91.16,91.24,90954.0,84.0324,84.0324,83.9035,83.9772,90954.0
2021-05-26 11:40:00,91.24,91.36,91.23,91.34,60910.0,83.9772,84.0876,83.9679,84.0692,60910.0
2021-05-26 11:50:00,91.34,91.39,91.31,91.39,32469.0,84.0692,84.1152,84.0416,84.1152,32469.0
2021-05-26 12:00:00,91.39,91.42,91.37,91.4,65493.0,84.1152,84.1428,84.0968,84.1244,65493.0
2021-05-26 12:10:00,91.39,91.43,91.35,91.42,63599.0,84.1152,84.152,84.0784,84.1428,63599.0
2021-05-26 12:20:00,91.41,91.44,91.39,91.44,30207.0,84.1336,84.1612,84.1152,84.1612,30207.0
2021-05-26 12:30:00,91.44,91.5,91.43,91.48,23961.0,84.1612,84.2165,84.152,84.198,23961.0
2021-05-26 12:40:00,91.48,91.51,91.45,91.51,18099.0,84.198,84.2257,84.1704,84.2257,18099.0
2021-05-26 12:50:00,91.51,91.52,91.48,91.5,18320.0,84.2257,84.2349,84.198,84.2165,18320.0
2021-05-26 13:00:00,91.51,91.52,91.4,91.43,31834.0,84.2257,84.2349,84.1244,84.152,31834.0
2021-05-26 13:10:00,91.43,91.43,91.37,91.39,20073.0,84.152,84.152,84.0968,84.1152,20073.0
2021-05-26 13:20:00,91.41,91.46,91.39,91.44,31122.0,84.1336,84.1796,84.1152,84.1612,31122.0
2021-05-26 13:30:00,91.44,91.45,91.38,91.4,22638.0,84.1612,84.1704,84.106,84.1244,22638.0
2021-05-26 13:40:00,91.4,91.42,91.33,91.37,32451.0,84.1244,84.1428,84.06,84.0968,32451.0
2021-05-26 13:50:00,91.37,91.38,91.33,91.36,20622.0,84.0968,84.106,84.06,84.0876,20622.0
2021-05-26 14:00:00,91.37,91.42,91.35,91.42,64753.0,84.0968,84.1428,84.0784,84.1428,64753.0
2021-05-26 14:10:00,91.42,91.43,91.37,91.39,56814.0,84.1428,84.152,84.0968,84.1152,56814.0
2021-05-26 14:20:00,91.39,91.47,91.38,91.47,21244.0,84.1152,84.1888,84.106,84.1888,21244.0
2021-05-26 14:30:00,91.48,91.51,91.46,91.46,38387.0,84.198,84.2257,84.1796,84.1796,38387.0
2021-05-26 14:40:00,91.47,91.52,91.46,91.49,21642.0,84.1888,84.2349,84.1796,84.2073,21642.0
2021-05-26 14:50:00,91.5,91.52,91.45,91.52,12880.0,84.2165,84.2349,84.1704,84.2349,12880.0
2021-05-26 15:00:00,91.52,91.55,91.48,91.53,77152.0,84.2349,84.2625,84.198,84.2441,77152.0
2021-05-26 15:10:00,91.54,91.56,91.53,91.56,16956.0,84.2533,84.2717,84.2441,84.2717,16956.0
2021-05-26 15:20:00,91.58,91.6,91.49,91.52,40202.0,84.2901,84.3085,84.2073,84.2349,40202.0
2021-05-26 15:30:00,91.52,91.54,91.33,91.45,951568.0,84.2349,84.2533,84.06,84.1704,951568.0
2021-05-26 15:40:00,91.45,91.52,91.44,91.52,162513.0,84.1704,84.2349,84.1612,84.2349,162513.0
2021-05-26 15:50:00,91.51,91.53,91.45,91.53,175214.0,84.2257,84.2441,84.1704,84.2441,175214.0
2021-05-27 09:30:00,90.75,90.91,90.74,90.88,350285.0,83.5262,83.6734,83.517,83.6458,350285.0
2021-05-27 09:40:00,90.88,90.92,90.83,90.85,204837.0,83.6458,83.6826,83.5998,83.6182,204837.0
2021-05-27 09:50:00,90.84,90.9,90.82,90.88,85474.0,83.609,83.6642,83.5906,83.6458,85474.0
2021-05-27 10:00:00,90.89,90.91,90.83,90.89,68099.0,83.655,83.6734,83.5998,83.655,68099.0
2021-05-27 10:10:00,90.89,91.03,90.87,91.02,111648.0,83.655,83.7839,83.6366,83.7747,111648.0
2021-05-27 10:20:00,91.03,91.03,90.95,91.0,117003.0,83.7839,83.7839,83.7102,83.7563,117003.0
2021-05-27 10:30:00,91.0,91.14,91.0,91.07,104856.0,83.7563,83.8851,83.7563,83.8207,104856.0
2021-05-27 10:40:00,91.06,91.07,90.98,90.98,59819.0,83.8115,83.8207,83.7378,83.7378,59819.0
2021-05-27 10:50:00,90.99,91.0,90.9,90.94,64253.0,83.7471,83.7563,83.6642,83.701,64253.0
2021-05-27 11:00:00,90.94,90.98,90.9,90.93,45769.0,83.701,83.7378,83.6642,83.6918,45769.0
2021-05-27 11:10:00,90.93,90.95,90.89,90.91,65053.0,83.6918,83.7102,83.655,83.6734,65053.0
2021-05-27 11:20:00,90.92,90.93,90.8,90.8,113724.0,83.6826,83.6918,83.5722,83.5722,113724.0
2021-05-27 11:30:00,90.81,90.86,90.74,90.86,72736.0,83.5814,83.6274,83.517,83.6274,72736.0
2021-05-27 11:40:00,90.86,90.98,90.86,90.9,75114.0,83.6274,83.7378,83.6274,83.6642,75114.0
2021-05-27 11:50:00,90.9,90.96,90.87,90.94,29741.0,83.6642,83.7194,83.6366,83.701,29741.0
2021-05-27 12:00:00,90.96,90.96,90.86,90.88,36335.0,83.7194,83.7194,83.6274,83.6458,36335.0
2021-05-27 12:10:00,90.88,90.94,90.88,90.92,35436.0,83.6458,83.701,83.6458,83.6826,35436.0
2021-05-27 12:20:00,90.91,90.92,90.84,90.86,24475.0,83.6734,83.6826,83.609,83.6274,24475.0
2021-05-27 12:30:00,90.86,90.89,90.81,90.85,43241.0,83.6274,83.655,83.5814,83.6182,43241.0
2021-05-27 12:40:00,90.86,90.86,90.68,90.7,17517.0,83.6274,83.6274,83.4617,83.4801,17517.0
2021-05-27 12:50:00,90.7,90.76,90.69,90.7,32567.0,83.4801,83.5354,83.4709,83.4801,32567.0
2021-05-27 13:00:00,90.7,90.75,90.7,90.75,26666.0,83.4801,83.5262,83.4801,83.5262,26666.0
2021-05-27 13:10:00,90.75,90.8,90.72,90.78,25734.0,83.5262,83.5722,83.4985,83.5538,25734.0
2021-05-27 13:20:00,90.77,90.77,90.68,90.71,23287.0,83.5446,83.5446,83.4617,83.4893,23287.0
2021-05-27 13:30:00,90.71,90.78,90.66,90.75,47888.0,83.4893,83.5538,83.4433,83.5262,47888.0
2021-05-27 13:40:00,90.76,90.79,90.72,90.77,25655.0,83.5354,83.563,83.4985,83.5446,25655.0
2021-05-27 13:50:00,90.77,90.81,90.74,90.74,19499.0,83.5446,83.5814,83.517,83.517,19499.0
2021-05-27 14:00:00,90.75,90.78,90.72,90.76,28464.0,83.5262,83.5538,83.4985,83.5354,28464.0
2021-05-27 14:10:00,90.75,90.75,90.69,90.73,25912.0,83.5262,83.5262,83.4709,83.5078,25912.0
2021-05-27 14:20:00,90.73,90.77,90.69,90.77,25066.0,83.5078,83.5446,83.4709,83.5446,25066.0
2021-05-27 14:30:00,90.76,90.81,90.75,90.77,24376.0,83.5354,83.5814,83.5262,83.5446,24376.0
2021-05-27 14:40:00,90.77,90.8,90.74,90.79,35077.0,83.5446,83.5722,83.517,83.563,35077.0
2021-05-27 14:50:00,90.79,90.83,90.76,90.79,35410.0,83.563,83.5998,83.5354,83.563,35410.0
2021-05-27 15:00:00,90.79,90.8,90.73,90.78,23495.0,83.563,83.5722,83.5078,83.5538,23495.0
2021-05-27 15:10:00,90.78,90.85,90.76,90.81,47215.0,83.5538,83.6182,83.5354,83.5814,47215.0
2021-05-27 15:20:00,90.8,90.83,90.77,90.79,31938.0,83.5722,83.5998,83.5446,83.563,31938.0
2021-05-27 15:30:00,90.79,90.9,90.79,90.89,59154.0,83.563,83.6642,83.563,83.655,59154.0
2021-05-27 15:40:00,90.89,90.97,90.88,90.93,61615.0,83.655,83.7286,83.6458,83.6918,61615.0
2021-05-27 15:50:00,90.94,90.95,90.77,90.79,152942.0,83.701,83.7102,83.5446,83.563,152942.0
2021-05-28 09:30:00,91.58,91.96,91.58,91.89,234360.0,84.2901,84.6398,84.2901,84.5754,234360.0
2021-05-28 09:40:00,91.91,91.94,91.8,91.88,134731.0,84.5938,84.6214,84.4926,84.5662,134731.0
2021-05-28 09:50:00,91.88,92.07,91.87,92.04,86696.0,84.5662,84.7411,84.557,84.7135,86696.0
2021-05-28 10:00:00,92.05,92.1,91.99,92.06,110895.0,84.7227,84.7687,84.6675,84.7319,110895.0
2021-05-28 10:10:00,92.06,92.07,91.83,91.84,125505.0,84.7319,84.7411,84.5202,84.5294,125505.0
2021-05-28 10:20:00,91.85,91.86,91.78,91.81,111996.0,84.5386,84.5478,84.4742,84.5018,111996.0
2021-05-28 10:30:00,91.81,91.97,91.81,91.91,54434.0,84.5018,84.649,84.5018,84.5938,54434.0
2021-05-28 10:40:00,91.91,92.05,91.9,91.92,41161.0,84.5938,84.7227,84.5846,84.603,41161.0
2021-05-28 10:50:00,91.91,92.01,91.9,91.98,37972.0,84.5938,84.6859,84.5846,84.6582,37972.0
2021-05-28 11:00:00,91.98,92.01,91.89,91.95,50032.0,84.6582,84.6859,84.5754,84.6306,50032.0
2021-05-28 11:10:00,91.96,91.99,91.92,91.99,23421.0,84.6398,84.6675,84.603,84.6675,23421.0
2021-05-28 11:20:00,91.98,92.02,91.96,92.0,45095.0,84.6582,84.6951,84.6398,84.6767,45095.0
2021-05-28 11:30:00,92.01,92.07,91.98,92.02,41578.0,84.6859,84.7411,84.6582,84.6951,41578.0
2021-05-28 11:40:00,92.02,92.06,91.99,91.99,21162.0,84.6951,84.7319,84.6675,84.6675,21162.0
2021-05-28 11:50:00,91.99,92.05,91.99,92.01,20399.0,84.6675,84.7227,84.6675,84.6859,20399.0
2021-05-28 12:00:00,92.01,92.07,91.97,92.06,20985.0,84.6859,84.7411,84.649,84.7319,20985.0
2021-05-28 12:10:00,92.07,92.1,92.03,92.04,53022.0,84.7411,84.7687,84.7043,84.7135,53022.0
2021-05-28 12:20:00,92.04,92.05,91.97,91.97,16021.0,84.7135,84.7227,84.649,84.649,16021.0
2021-05-28 12:30:00,91.96,92.03,91.95,92.03,20362.0,84.6398,84.7043,84.6306,84.7043,20362.0
2021-05-28 12:40:00,92.0,92.06,91.95,91.97,283988.0,84.6767,84.7319,84.6306,84.649,283988.0
2021-05-28 12:50:00,91.97,92.01,91.97,91.98,6600.0,84.649,84.6859,84.649,84.6582,6600.0
2021-05-28 13:00:00,92.0,92.02,91.97,91.99,26840.0,84.6767,84.6951,84.649,84.6675,26840.0
2021-05-28 13:10:00,91.98,91.99,91.95,91.99,15604.0,84.6582,84.6675,84.6306,84.6675,15604.0
2021-05-28 13:20:00,91.99,91.99,91.94,91.97,9400.0,84.6675,84.6675,84.6214,84.649,9400.0
2021-05-28 13:30:00,91.97,92.03,91.96,91.97,19528.0,84.649,84.7043,84.6398,84.649,19528.0
2021-05-28 13:40:00,91.96,92.02,91.95,92.0,19058.0,84.6398,84.6951,84.6306,84.6767,19058.0
2021-05-28 13:50:00,91.99,92.01,91.95,91.98,28116.0,84.6675,84.6859,84.6306,84.6582,28116.0
2021-05-28 14:00:00,91.98,92.02,91.98,91.98,20002.0,84.6582,84.6951,84.6582,84.6582,20002.0
2021-05-28 14:10:00,91.98,92.01,91.96,92.0,30762.0,84.6582,84.6859,84.6398,84.6767,30762.0
2021-05-28 14:20:00,92.0,92.06,91.99,92.06,12090.0,84.6767,84.7319,84.6675,84.7319,12090.0
2021-05-28 14:30:00,92.06,92.08,92.02,92.06,27040.0,84.7319,84.7503,84.6951,84.7319,27040.0
2021-05-28 14:40:00,92.06,92.07,92.03,92.05,30688.0,84.7319,84.7411,84.7043,84.7227,30688.0
2021-05-28 14:50:00,92.05,92.09,92.04,92.05,33711.0,84.7227,84.7595,84.7135,84.7227,33711.0
2021-05-28 15:00:00,92.04,92.05,92.02,92.04,32935.0,84.7135,84.7227,84.6951,84.7135,32935.0
2021-05-28 15:10:00,92.04,92.06,91.98,92.04,51344.0,84.7135,84.7319,84.6582,84.7135,51344.0
2021-05-28 15:20:00,92.04,92.05,91.94,91.95,67844.0,84.7135,84.7227,84.6214,84.6306,67844.0
2021-05-28 15:30:00,91.95,92.03,91.93,92.01,43581.0,84.6306,84.7043,84.6122,84.6859,43581.0
2021-05-28 15:40:00,92.01,92.01,91.91,91.94,62687.0,84.6859,84.6859,84.5938,84.6214,62687.0
2021-05-28 15:50:00,91.94,91.99,91.78,91.86,187350.0,84.6214,84.6675,84.4742,84.5478,187350.0
2021-06-01 09:30:00,93.51,93.53,93.35,93.36,170897.0,86.0665,86.0849,85.9192,85.9284,170897.0
2021-06-01 09:40:00,93.36,93.47,93.35,93.38,85546.0,85.9284,86.0296,85.9192,85.9468,85546.0
2021-06-01 09:50:00,93.37,93.45,93.26,93.44,116521.0,85.9376,86.0112,85.8364,86.002,116521.0
2021-06-01 10:00:00,93.45,93.56,93.4,93.47,130753.0,86.0112,86.1125,85.9652,86.0296,130753.0
2021-06-01 10:10:00,93.47,93.49,93.25,93.3,104291.0,86.0296,86.048,85.8272,85.8732,104291.0
2021-06-01 10:20:00,93.3,93.42,93.25,93.39,68285.0,85.8732,85.9836,85.8272,85.956,68285.0
2021-06-01 10:30:00,93.4,93.51,93.37,93.42,76346.0,85.9652,86.0665,85.9376,85.9836,76346.0
2021-06-01 10:40:00,93.41,93.5,93.32,93.36,92771.0,85.9744,86.0573,85.8916,85.9284,92771.0
2021-06-01 10:50:00,93.36,93.43,93.3,93.41,76723.0,85.9284,85.9928,85.8732,85.9744,76723.0
2021-06-01 11:00:00,93.4,93.46,93.35,93.45,95141.0,85.9652,86.0204,85.9192,86.0112,95141.0
2021-06-01 11:10:00,93.45,93.52,93.39,93.39,93663.0,86.0112,86.0757,85.956,85.956,93663.0
2021-06-01 11:20:00,93.39,93.42,93.34,93.39,131618.0,85.956,85.9836,85.91,85.956,131618.0
2021-06-01 11:30:00,93.39,93.5,93.34,93.47,77603.0,85.956,86.0573,85.91,86.0296,77603.0
2021-06-01 11:40:00,93.47,93.47,93.37,93.43,51363.0,86.0296,86.0296,85.9376,85.9928,51363.0
2021-06-01 11:50:00,93.43,93.51,93.4,93.49,32851.0,85.9928,86.0665,85.9652,86.048,32851.0
2021-06-01 12:00:00,93.49,93.49,93.37,93.37,15564.0,86.048,86.048,85.9376,85.9376,15564.0
2021-06-01 12:10:00,93.36,93.38,93.31,93.31,15695.0,85.9284,85.9468,85.8824,85.8824,15695.0
2021-06-01 12:20:00,93.32,93.37,93.3,93.35,13138.0,85.8916,85.9376,85.8732,85.9192,13138.0
2021-06-01 12:30:00,93.34,93.4,93.33,93.36,21087.0,85.91,85.9652,85.9008,85.9284,21087.0
2021-06-01 12:40:00,93.35,93.43,93.35,93.41,14449.0,85.9192,85.9928,85.9192,85.9744,14449.0
2021-06-01 12:50:00,93.41,93.44,93.37,93.43,23448.0,85.9744,86.002,85.9376,85.9928,23448.0
2021-06-01 13:00:00,93.43,93.45,93.32,93.38,14712.0,85.9928,86.0112,85.8916,85.9468,14712.0
2021-06-01 13:10:00,93.38,93.41,93.36,93.37,16603.0,85.9468,85.9744,85.9284,85.9376,16603.0
2021-06-01 13:20:00,93.37,93.42,93.34,93.39,45469.0,85.9376,85.9836,85.91,85.956,45469.0
2021-06-01 13:30:00,93.38,93.41,93.37,93.4,23206.0,85.9468,85.9744,85.9376,85.9652,23206.0
2021-06-01 13:40:00,93.39,93.41,93.35,93.4,19906.0,85.956,85.9744,85.9192,85.9652,19906.0
2021-06-01 13:50:00,93.41,93.45,93.39,93.43,80918.0,85.9744,86.0112,85.956,85.9928,80918.0
2021-06-01 14:00:00,93.42,93.48,93.39,93.44,20862.0,85.9836,86.0388,85.956,86.002,20862.0
2021-06-01 14:10:00,93.44,93.49,93.44,93.48,17312.0,86.002,86.048,86.002,86.0388,17312.0
2021-06-01 14:20:00,93.48,93.53,93.46,93.52,23882.0,86.0388,86.0849,86.0204,86.0757,23882.0
2021-06-01 14:30:00,93.52,93.55,93.49,93.54,89906.0,86.0757,86.1033,86.048,86.0941,89906.0
2021-06-01 14:40:00,93.54,93.58,93.53,93.56,31618.0,86.0941,86.1309,86.0849,86.1125,31618.0
2021-06-01 14:50:00,93.56,93.58,93.53,93.57,31038.0,86.1125,86.1309,86.0849,86.1217,31038.0
2021-06-01 15:00:00,93.57,93.59,93.52,93.58,52537.0,86.1217,86.1401,86.0757,86.1309,52537.0
2021-06-01 15:10:00,93.58,93.58,93.51,93.54,53620.0,86.1309,86.1309,86.0665,86.0941,53620.0
2021-06-01 15:20:00,93.53,93.62,93.53,93.56,56314.0,86.0849,86.1677,86.0849,86.1125,56314.0
2021-06-01 15:30:00,93.56,93.56,93.42,93.45,60832.0,86.1125,86.1125,85.9836,86.0112,60832.0
2021-06-01 15:40:00,93.44,93.5,93.41,93.5,40468.0,86.002,86.0573,85.9744,86.0573,40468.0
2021-06-01 15:50:00,93.5,93.57,93.43,93.46,229200.0,86.0573,86.1217,85.9928,86.0204,229200.0
2021-06-02 09:30:00,92.88,92.93,92.72,92.87,94480.0,85.4866,85.5326,85.3393,85.4774,94480.0
2021-06-02 09:40:00,92.87,93.05,92.86,93.05,144510.0,85.4774,85.6431,85.4682,85.6431,144510.0
2021-06-02 09:50:00,93.04,93.06,92.99,93.05,57794.0,85.6339,85.6523,85.5879,85.6431,57794.0
2021-06-02 10:00:00,93.04,93.07,93.0,93.06,54210.0,85.6339,85.6615,85.5971,85.6523,54210.0
2021-06-02 10:10:00,93.05,93.08,93.01,93.07,35690.0,85.6431,85.6707,85.6063,85.6615,35690.0
2021-06-02 10:20:00,93.07,93.09,93.01,93.04,42153.0,85.6615,85.6799,85.6063,85.6339,42153.0
2021-06-02 10:30:00,93.05,93.09,93.01,93.05,30745.0,85.6431,85.6799,85.6063,85.6431,30745.0
2021-06-02 10:40:00,93.06,93.11,93.06,93.07,12365.0,85.6523,85.6983,85.6523,85.6615,12365.0
2021-06-02 10:50:00,93.07,93.08,93.02,93.04,36275.0,85.6615,85.6707,85.6155,85.6339,36275.0
2021-06-02 11:00:00,93.04,93.08,93.01,93.02,36960.0,85.6339,85.6707,85.6063,85.6155,36960.0
2021-06-02 11:10:00,93.02,93.13,93.02,93.13,44361.0,85.6155,85.7167,85.6155,85.7167,44361.0
2021-06-02 11:20:00,93.13,93.18,93.09,93.18,40453.0,85.7167,85.7627,85.6799,85.7627,40453.0
2021-06-02 11:30:00,93.19,93.26,93.15,93.23,34489.0,85.7719,85.8364,85.7351,85.8087,34489.0
2021-06-02 11:40:00,93.24,93.26,93.16,93.19,13281.0,85.818,85.8364,85.7443,85.7719,13281.0
2021-06-02 11:50:00,93.19,93.24,93.15,93.18,28968.0,85.7719,85.818,85.7351,85.7627,28968.0
2021-06-02 12:00:00,93.18,93.19,93.09,93.11,41057.0,85.7627,85.7719,85.6799,85.6983,41057.0
2021-06-02 12:10:00,93.09,93.12,93.06,93.07,21567.0,85.6799,85.7075,85.6523,85.6615,21567.0
2021-06-02 12:20:00,93.07,93.08,93.01,93.06,22719.0,85.6615,85.6707,85.6063,85.6523,22719.0
2021-06-02 12:30:00,93.06,93.11,93.02,93.08,14849.0,85.6523,85.6983,85.6155,85.6707,14849.0
2021-06-02 12:40:00,93.07,93.11,93.05,93.05,11716.0,85.6615,85.6983,85.6431,85.6431,11716.0
2021-06-02 12:50:00,93.04,93.07,93.01,93.02,6021.0,85.6339,85.6615,85.6063,85.6155,6021.0
2021-06-02 13:00:00,93.02,93.04,93.01,93.01,10669.0,85.6155,85.6339,85.6063,85.6063,10669.0
2021-06-02 13:10:00,93.01,93.05,92.98,92.99,40626.0,85.6063,85.6431,85.5786,85.5879,40626.0
2021-06-02 13:20:00,93.0,93.0,92.88,92.92,16123.0,85.5971,85.5971,85.4866,85.5234,16123.0
2021-06-02 13:30:00,92.91,92.99,92.91,92.96,10391.0,85.5142,85.5879,85.5142,85.5602,10391.0
2021-06-02 13:40:00,92.97,93.0,92.92,92.94,10797.0,85.5694,85.5971,85.5234,85.5418,10797.0
2021-06-02 13:50:00,92.95,93.0,92.95,93.0,5691.0,85.551,85.5971,85.551,85.5971,5691.0
2021-06-02 14:00:00,93.0,93.04,92.99,93.0,20632.0,85.5971,85.6339,85.5879,85.5971,20632.0
2021-06-02 14:10:00,93.02,93.03,92.94,93.01,9033.0,85.6155,85.6247,85.5418,85.6063,9033.0
2021-06-02 14:20:00,93.03,93.06,93.02,93.05,7545.0,85.6247,85.6523,85.6155,85.6431,7545.0
2021-06-02 14:30:00,93.05,93.05,92.95,92.97,22581.0,85.6431,85.6431,85.551,85.5694,22581.0
2021-06-02 14:40:00,92.99,93.0,92.95,92.99,8926.0,85.5879,85.5971,85.551,85.5879,8926.0
2021-06-02 14:50:00,92.99,93.0,92.95,92.96,12623.0,85.5879,85.5971,85.551,85.5602,12623.0
2021-06-02 15:00:00,92.96,93.0,92.95,93.0,20169.0,85.5602,85.5971,85.551,85.5971,20169.0
2021-06-02 15:10:00,93.0,93.04,92.99,93.01,27540.0,85.5971,85.6339,85.5879,85.6063,27540.0
2021-06-02 15:20:00,93.01,93.03,92.98,93.03,23002.0,85.6063,85.6247,85.5786,85.6247,23002.0
2021-06-02 15:30:00,93.03,93.04,92.96,93.01,21902.0,85.6247,85.6339,85.5602,85.6063,21902.0
2021-06-02 15:40:00,93.01,93.05,92.98,93.03,22071.0,85.6063,85.6431,85.5786,85.6247,22071.0
2021-06-02 15:50:00,93.03,93.08,92.91,93.0,527793.0,85.6247,85.6707,85.5142,85.5971,527793.0
2021-06-03 09:30:00,92.73,92.84,92.52,92.56,255168.0,85.3485,85.4498,85.1553,85.1921,255168.0
2021-06-03 09:40:00,92.56,92.63,92.5,92.51,182109.0,85.1921,85.2565,85.1369,85.1461,182109.0
2021-06-03 09:50:00,92.52,92.66,92.49,92.64,84784.0,85.1553,85.2841,85.1277,85.2657,84784.0
2021-06-03 10:00:00,92.64,92.76,92.62,92.74,367675.0,85.2657,85.3762,85.2473,85.3578,367675.0
2021-06-03 10:10:00,92.77,92.86,92.68,92.71,121356.0,85.3854,85.4682,85.3025,85.3301,121356.0
2021-06-03 10:20:00,92.72,92.85,92.71,92.8,133068.0,85.3393,85.459,85.3301,85.413,133068.0
2021-06-03 10:30:00,92.8,92.84,92.7,92.72,67136.0,85.413,85.4498,85.3209,85.3393,67136.0
2021-06-03 10:40:00,92.72,92.87,92.65,92.83,92894.0,85.3393,85.4774,85.2749,85.4406,92894.0
2021-06-03 10:50:00,92.83,92.94,92.82,92.92,150758.0,85.4406,85.5418,85.4314,85.5234,150758.0
2021-06-03 11:00:00,92.92,92.93,92.85,92.87,119390.0,85.5234,85.5326,85.459,85.4774,119390.0
2021-06-03 11:10:00,92.87,92.87,92.75,92.78,85224.0,85.4774,85.4774,85.367,85.3946,85224.0
2021-06-03 11:20:00,92.78,92.93,92.77,92.91,49613.0,85.3946,85.5326,85.3854,85.5142,49613.0
2021-06-03 11:30:00,92.9,92.9,92.82,92.85,62294.0,85.505,85.505,85.4314,85.459,62294.0
2021-06-03 11:40:00,92.86,92.87,92.76,92.78,28350.0,85.4682,85.4774,85.3762,85.3946,28350.0
2021-06-03 11:50:00,92.78,92.78,92.73,92.76,22986.0,85.3946,85.3946,85.3485,85.3762,22986.0
2021-06-03 12:00:00,92.77,92.78,92.71,92.74,38575.0,85.3854,85.3946,85.3301,85.3578,38575.0
2021-06-03 12:10:00,92.74,92.76,92.7,92.73,51218.0,85.3578,85.3762,85.3209,85.3485,51218.0
2021-06-03 12:20:00,92.71,92.74,92.66,92.72,15372.0,85.3301,85.3578,85.2841,85.3393,15372.0
2021-06-03 12:30:00,92.71,92.78,92.68,92.78,24534.0,85.3301,85.3946,85.3025,85.3946,24534.0
2021-06-03 12:40:00,92.79,92.83,92.76,92.79,53011.0,85.4038,85.4406,85.3762,85.4038,53011.0
2021-06-03 12:50:00,92.79,92.79,92.72,92.75,54955.0,85.4038,85.4038,85.3393,85.367,54955.0
2021-06-03 13:00:00,92.76,92.78,92.66,92.73,53373.0,85.3762,85.3946,85.2841,85.3485,53373.0
2021-06-03 13:10:00,92.75,92.77,92.7,92.73,30569.0,85.367,85.3854,85.3209,85.3485,30569.0
2021-06-03 13:20:00,92.74,92.79,92.7,92.75,34423.0,85.3578,85.4038,85.3209,85.367,34423.0
2021-06-03 13:30:00,92.75,92.8,92.71,92.8,22925.0,85.367,85.413,85.3301,85.413,22925.0
2021-06-03 13:40:00,92.8,92.82,92.69,92.71,22748.0,85.413,85.4314,85.3117,85.3301,22748.0
2021-06-03 13:50:00,92.73,92.76,92.71,92.72,14818.0,85.3485,85.3762,85.3301,85.3393,14818.0
2021-06-03 14:00:00,92.72,92.73,92.69,92.71,19691.0,85.3393,85.3485,85.3117,85.3301,19691.0
2021-06-03 14:10:00,92.73,92.73,92.68,92.7,23449.0,85.3485,85.3485,85.3025,85.3209,23449.0
2021-06-03 14:20:00,92.71,92.74,92.7,92.71,25184.0,85.3301,85.3578,85.3209,85.3301,25184.0
2021-06-03 14:30:00,92.71,92.76,92.71,92.74,21776.0,85.3301,85.3762,85.3301,85.3578,21776.0
2021-06-03 14:40:00,92.75,92.78,92.72,92.77,52229.0,85.367,85.3946,85.3393,85.3854,52229.0
2021-06-03 14:50:00,92.77,92.79,92.66,92.68,90724.0,85.3854,85.4038,85.2841,85.3025,90724.0
2021-06-03 15:00:00,92.67,92.72,92.66,92.7,32473.0,85.2933,85.3393,85.2841,85.3209,32473.0
2021-06-03 15:10:00,92.71,92.76,92.69,92.71,40936.0,85.3301,85.3762,85.3117,85.3301,40936.0
2021-06-03 15:20:00,92.71,92.82,92.7,92.79,17924.0,85.3301,85.4314,85.3209,85.4038,17924.0
2021-06-03 15:30:00,92.81,92.81,92.73,92.76,54371.0,85.4222,85.4222,85.3485,85.3762,54371.0
2021-06-03 15:40:00,92.76,92.76,92.65,92.67,56543.0,85.3762,85.3762,85.2749,85.2933,56543.0
2021-06-03 15:50:00,92.67,92.76,92.65,92.74,139206.0,85.2933,85.3762,85.2749,85.3578,139206.0
2021-06-04 09:30:00,93.73,93.73,93.56,93.62,175247.0,86.2689,86.2689,86.1125,86.1677,175247.0
2021-06-04 09:40:00,93.63,93.65,93.58,93.59,64408.0,86.1769,86.1953,86.1309,86.1401,64408.0
2021-06-04 09:50:00,93.6,93.64,93.56,93.64,57413.0,86.1493,86.1861,86.1125,86.1861,57413.0
2021-06-04 10:00:00,93.64,93.67,93.54,93.55,197988.0,86.1861,86.2137,86.0941,86.1033,197988.0
2021-06-04 10:10:00,93.55,93.55,93.46,93.53,761493.0,86.1033,86.1033,86.0204,86.0849,761493.0
2021-06-04 10:20:00,93.52,93.58,93.48,93.56,108448.0,86.0757,86.1309,86.0388,86.1125,108448.0
2021-06-04 10:30:00,93.56,93.59,93.47,93.48,64680.0,86.1125,86.1401,86.0296,86.0388,64680.0
2021-06-04 10:40:00,93.48,93.49,93.4,93.47,85153.0,86.0388,86.048,85.9652,86.0296,85153.0
2021-06-04 10:50:00,93.47,93.48,93.38,93.4,73881.0,86.0296,86.0388,85.9468,85.9652,73881.0
2021-06-04 11:00:00,93.4,93.48,93.39,93.46,41387.0,85.9652,86.0388,85.956,86.0204,41387.0
2021-06-04 11:10:00,93.47,93.5,93.45,93.48,22836.0,86.0296,86.0573,86.0112,86.0388,22836.0
2021-06-04 11:20:00,93.49,93.61,93.48,93.61,146174.0,86.048,86.1585,86.0388,86.1585,146174.0
2021-06-04 11:30:00,93.61,93.64,93.58,93.6,108339.0,86.1585,86.1861,86.1309,86.1493,108339.0
2021-06-04 11:40:00,93.6,93.61,93.57,93.58,29058.0,86.1493,86.1585,86.1217,86.1309,29058.0
2021-06-04 11:50:00,93.58,93.59,93.54,93.58,24937.0,86.1309,86.1401,86.0941,86.1309,24937.0
2021-06-04 12:00:00,93.58,93.61,93.57,93.61,10875.0,86.1309,86.1585,86.1217,86.1585,10875.0
2021-06-04 12:10:00,93.62,93.66,93.6,93.64,13977.0,86.1677,86.2045,86.1493,86.1861,13977.0
2021-06-04 12:20:00,93.64,93.65,93.63,93.63,16688.0,86.1861,86.1953,86.1769,86.1769,16688.0
2021-06-04 12:30:00,93.64,93.67,93.64,93.65,11582.0,86.1861,86.2137,86.1861,86.1953,11582.0
2021-06-04 12:40:00,93.66,93.66,93.62,93.65,24779.0,86.2045,86.2045,86.1677,86.1953,24779.0
2021-06-04 12:50:00,93.64,93.65,93.63,93.65,9266.0,86.1861,86.1953,86.1769,86.1953,9266.0
2021-06-04 13:00:00,93.66,93.68,93.64,93.66,18366.0,86.2045,86.2229,86.1861,86.2045,18366.0
2021-06-04 13:10:00,93.66,93.67,93.64,93.67,27175.0,86.2045,86.2137,86.1861,86.2137,27175.0
2021-06-04 13:20:00,93.67,93.67,93.63,93.67,22177.0,86.2137,86.2137,86.1769,86.2137,22177.0
2021-06-04 13:30:00,93.66,93.71,93.66,93.67,26773.0,86.2045,86.2505,86.2045,86.2137,26773.0
2021-06-04 13:40:00,93.67,93.71,93.65,93.69,20677.0,86.2137,86.2505,86.1953,86.2321,20677.0
2021-06-04 13:50:00,93.7,93.73,93.68,93.72,17145.0,86.2413,86.2689,86.2229,86.2597,17145.0
2021-06-04 14:00:00,93.72,93.76,93.72,93.74,26046.0,86.2597,86.2966,86.2597,86.2781,26046.0
2021-06-04 14:10:00,93.74,93.75,93.72,93.75,17904.0,86.2781,86.2874,86.2597,86.2874,17904.0
2021-06-04 14:20:00,93.74,93.75,93.71,93.75,15292.0,86.2781,86.2874,86.2505,86.2874,15292.0
2021-06-04 14:30:00,93.75,93.77,93.74,93.75,33578.0,86.2874,86.3058,86.2781,86.2874,33578.0
2021-06-04 14:40:00,93.75,93.77,93.74,93.77,10955.0,86.2874,86.3058,86.2781,86.3058,10955.0
2021-06-04 14:50:00,93.77,93.79,93.76,93.78,26181.0,86.3058,86.3242,86.2966,86.315,26181.0
2021-06-04 15:00:00,93.79,93.8,93.76,93.77,36186.0,86.3242,86.3334,86.2966,86.3058,36186.0
2021-06-04 15:10:00,93.77,93.82,93.77,93.82,14448.0,86.3058,86.3518,86.3058,86.3518,14448.0
2021-06-04 15:20:00,93.82,93.88,93.82,93.88,59100.0,86.3518,86.407,86.3518,86.407,59100.0
2021-06-04 15:30:00,93.87,93.87,93.82,93.83,85368.0,86.3978,86.3978,86.3518,86.361,85368.0
2021-06-04 15:40:00,93.83,93.87,93.81,93.84,59245.0,86.361,86.3978,86.3426,86.3702,59245.0
2021-06-04 15:50:00,93.85,93.87,93.73,93.81,160683.0,86.3794,86.3978,86.2689,86.3426,160683.0
2021-06-07 09:30:00,93.68,93.68,93.42,93.48,150502.0,86.2229,86.2229,85.9836,86.0388,150502.0
2021-06-07 09:40:00,93.48,93.53,93.43,93.47,95635.0,86.0388,86.0849,85.9928,86.0296,95635.0
2021-06-07 09:50:00,93.47,93.49,93.4,93.46,71375.0,86.0296,86.048,85.9652,86.0204,71375.0
2021-06-07 10:00:00,93.46,93.46,93.36,93.37,86070.0,86.0204,86.0204,85.9284,85.9376,86070.0
2021-06-07 10:10:00,93.37,93.41,93.35,93.36,53210.0,85.9376,85.9744,85.9192,85.9284,53210.0
2021-06-07 10:20:00,93.35,93.41,93.34,93.4,47600.0,85.9192,85.9744,85.91,85.9652,47600.0
2021-06-07 10:30:00,93.4,93.5,93.39,93.48,85902.0,85.9652,86.0573,85.956,86.0388,85902.0
2021-06-07 10:40:00,93.48,93.54,93.43,93.44,84203.0,86.0388,86.0941,85.9928,86.002,84203.0
2021-06-07 10:50:00,93.44,93.54,93.43,93.53,56898.0,86.002,86.0941,85.9928,86.0849,56898.0
2021-06-07 11:00:00,93.53,93.54,93.47,93.48,58616.0,86.0849,86.0941,86.0296,86.0388,58616.0
2021-06-07 11:10:00,93.5,93.54,93.49,93.49,21907.0,86.0573,86.0941,86.048,86.048,21907.0
2021-06-07 11:20:00,93.49,93.49,93.35,93.36,63630.0,86.048,86.048,85.9192,85.9284,63630.0
2021-06-07 11:30:00,93.36,93.37,93.32,93.33,87489.0,85.9284,85.9376,85.8916,85.9008,87489.0
2021-06-07 11:40:00,93.33,93.36,93.27,93.33,78231.0,85.9008,85.9284,85.8456,85.9008,78231.0
2021-06-07 11:50:00,93.34,93.4,93.33,93.4,73419.0,85.91,85.9652,85.9008,85.9652,73419.0
2021-06-07 12:00:00,93.4,93.41,93.37,93.39,195219.0,85.9652,85.9744,85.9376,85.956,195219.0
2021-06-07 12:10:00,93.39,93.39,93.27,93.29,206043.0,85.956,85.956,85.8456,85.864,206043.0
2021-06-07 12:20:00,93.29,93.3,93.21,93.24,185763.0,85.864,85.8732,85.7903,85.818,185763.0
2021-06-07 12:30:00,93.24,93.24,93.17,93.19,189258.0,85.818,85.818,85.7535,85.7719,189258.0
2021-06-07 12:40:00,93.19,93.2,93.15,93.16,145289.0,85.7719,85.7811,85.7351,85.7443,145289.0
2021-06-07 12:50:00,93.15,93.19,93.15,93.19,169145.0,85.7351,85.7719,85.7351,85.7719,169145.0
2021-06-07 13:00:00,93.19,93.19,93.16,93.17,171696.0,85.7719,85.7719,85.7443,85.7535,171696.0
2021-06-07 13:10:00,93.17,93.17,93.07,93.07,140951.0,85.7535,85.7535,85.6615,85.6615,140951.0
2021-06-07 13:20:00,93.07,93.08,93.02,93.03,129584.0,85.6615,85.6707,85.6155,85.6247,129584.0
2021-06-07 13:30:00,93.03,93.04,92.98,92.98,139525.0,85.6247,85.6339,85.5786,85.5786,139525.0
2021-06-07 13:40:00,92.97,92.99,92.94,92.97,138143.0,85.5694,85.5879,85.5418,85.5694,138143.0
2021-06-07 13:50:00,92.97,92.97,92.94,92.95,138455.0,85.5694,85.5694,85.5418,85.551,138455.0
2021-06-07 14:00:00,92.95,92.95,92.93,92.94,122169.0,85.551,85.551,85.5326,85.5418,122169.0
2021-06-07 14:10:00,92.94,92.98,92.89,92.97,187882.0,85.5418,85.5786,85.4958,85.5694,187882.0
2021-06-07 14:20:00,92.97,93.0,92.95,92.97,111620.0,85.5694,85.5971,85.551,85.5694,111620.0
2021-06-07 14:30:00,92.98,92.98,92.94,92.96,108659.0,85.5786,85.5786,85.5418,85.5602,108659.0
2021-06-07 14:40:00,92.95,93.0,92.93,92.96,140046.0,85.551,85.5971,85.5326,85.5602,140046.0
2021-06-07 14:50:00,92.96,93.01,92.94,93.0,122044.0,85.5602,85.6063,85.5418,85.5971,122044.0
2021-06-07 15:00:00,93.01,93.13,93.01,93.13,23698.0,85.6063,85.7167,85.6063,85.7167,23698.0
2021-06-07 15:10:00,93.14,93.27,93.12,93.27,80865.0,85.7259,85.8456,85.7075,85.8456,80865.0
2021-06-07 15:20:00,93.27,93.32,93.26,93.31,14139.0,85.8456,85.8916,85.8364,85.8824,14139.0
2021-06-07 15:30:00,93.31,93.33,93.22,93.22,43606.0,85.8824,85.9008,85.7995,85.7995,43606.0
2021-06-07 15:40:00,93.23,93.24,93.19,93.21,69639.0,85.8087,85.818,85.7719,85.7903,69639.0
2021-06-07 15:50:00,93.22,93.32,93.21,93.29,74136.0,85.7995,85.8916,85.7903,85.864,74136.0
2021-06-08 09:30:00,92.88,92.88,92.62,92.79,204403.0,85.4866,85.4866,85.2473,85.4038,204403.0
2021-06-08 09:40:00,92.79,92.8,92.71,92.72,75943.0,85.4038,85.413,85.3301,85.3393,75943.0
2021-06-08 09:50:00,92.72,92.72,92.46,92.55,110676.0,85.3393,85.3393,85.1,85.1829,110676.0
2021-06-08 10:00:00,92.55,92.69,92.51,92.67,100592.0,85.1829,85.3117,85.1461,85.2933,100592.0
2021-06-08 10:10:00,92.67,92.67,92.54,92.55,56459.0,85.2933,85.2933,85.1737,85.1829,56459.0
2021-06-08 10:20:00,92.56,92.6,92.51,92.56,28488.0,85.1921,85.2289,85.1461,85.1921,28488.0
2021-06-08 10:30:00,92.56,92.6,92.51,92.51,32062.0,85.1921,85.2289,85.1461,85.1461,32062.0
2021-06-08 10:40:00,92.51,92.61,92.51,92.59,17473.0,85.1461,85.2381,85.1461,85.2197,17473.0
2021-06-08 10:50:00,92.59,92.61,92.52,92.55,32617.0,85.2197,85.2381,85.1553,85.1829,32617.0
2021-06-08 11:00:00,92.53,92.62,92.53,92.61,30418.0,85.1645,85.2473,85.1645,85.2381,30418.0
2021-06-08 11:10:00,92.61,92.61,92.45,92.45,32072.0,85.2381,85.2381,85.0908,85.0908,32072.0
2021-06-08 11:20:00,92.45,92.52,92.41,92.48,60329.0,85.0908,85.1553,85.054,85.1184,60329.0
2021-06-08 11:30:00,92.48,92.52,92.44,92.47,29043.0,85.1184,85.1553,85.0816,85.1092,29043.0
2021-06-08 11:40:00,92.43,92.53,92.41,92.52,16576.0,85.0724,85.1645,85.054,85.1553,16576.0
2021-06-08 11:50:00,92.52,92.55,92.5,92.52,20281.0,85.1553,85.1829,85.1369,85.1553,20281.0
2021-06-08 12:00:00,92.51,92.56,92.5,92.55,20785.0,85.1461,85.1921,85.1369,85.1829,20785.0
2021-06-08 12:10:00,92.56,92.58,92.55,92.56,14472.0,85.1921,85.2105,85.1829,85.1921,14472.0
2021-06-08 12:20:00,92.56,92.56,92.5,92.56,26665.0,85.1921,85.1921,85.1369,85.1921,26665.0
2021-06-08 12:30:00,92.57,92.62,92.56,92.6,8088.0,85.2013,85.2473,85.1921,85.2289,8088.0
2021-06-08 12:40:00,92.61,92.63,92.56,92.59,20884.0,85.2381,85.2565,85.1921,85.2197,20884.0
2021-06-08 12:50:00,92.6,92.64,92.59,92.64,25305.0,85.2289,85.2657,85.2197,85.2657,25305.0
2021-06-08 13:00:00,92.63,92.63,92.59,92.62,33237.0,85.2565,85.2565,85.2197,85.2473,33237.0
2021-06-08 13:10:00,92.61,92.62,92.53,92.54,8041.0,85.2381,85.2473,85.1645,85.1737,8041.0
2021-06-08 13:20:00,92.56,92.57,92.5,92.5,6166.0,85.1921,85.2013,85.1369,85.1369,6166.0
2021-06-08 13:30:00,92.49,92.52,92.48,92.51,8602.0,85.1277,85.1553,85.1184,85.1461,8602.0
2021-06-08 13:40:00,92.49,92.53,92.48,92.51,18135.0,85.1277,85.1645,85.1184,85.1461,18135.0
2021-06-08 13:50:00,92.5,92.52,92.47,92.48,12272.0,85.1369,85.1553,85.1092,85.1184,12272.0
2021-06-08 14:00:00,92.47,92.53,92.45,92.53,8367.0,85.1092,85.1645,85.0908,85.1645,8367.0
2021-06-08 14:10:00,92.54,92.55,92.52,92.53,7646.0,85.1737,85.1829,85.1553,85.1645,7646.0
2021-06-08 14:20:00,92.53,92.55,92.51,92.55,8347.0,85.1645,85.1829,85.1461,85.1829,8347.0
2021-06-08 14:30:00,92.56,92.59,92.55,92.56,8426.0,85.1921,85.2197,85.1829,85.1921,8426.0
2021-06-08 14:40:00,92.55,92.58,92.55,92.57,6136.0,85.1829,85.2105,85.1829,85.2013,6136.0
2021-06-08 14:50:00,92.56,92.61,92.55,92.58,6794.0,85.1921,85.2381,85.1829,85.2105,6794.0
2021-06-08 15:00:00,92.59,92.64,92.59,92.64,16251.0,85.2197,85.2657,85.2197,85.2657,16251.0
2021-06-08 15:10:00,92.64,92.71,92.64,92.7,55731.0,85.2657,85.3301,85.2657,85.3209,55731.0
2021-06-08 15:20:00,92.7,92.71,92.64,92.66,17105.0,85.3209,85.3301,85.2657,85.2841,17105.0
2021-06-08 15:30:00,92.65,92.7,92.62,92.63,38159.0,85.2749,85.3209,85.2473,85.2565,38159.0
2021-06-08 15:40:00,92.63,92.65,92.59,92.62,35483.0,85.2565,85.2749,85.2197,85.2473,35483.0
2021-06-08 15:50:00,92.62,92.69,92.57,92.65,127810.0,85.2473,85.3117,85.2013,85.2749,127810.0
2021-06-09 09:30:00,92.1,92.13,91.87,91.9,154861.0,84.7687,84.7963,84.557,84.5846,154861.0
2021-06-09 09:40:00,91.9,92.03,91.86,91.88,173406.0,84.5846,84.7043,84.5478,84.5662,173406.0
2021-06-09 09:50:00,91.88,92.09,91.83,92.06,72102.0,84.5662,84.7595,84.5202,84.7319,72102.0
2021-06-09 10:00:00,92.07,92.08,91.86,91.88,59349.0,84.7411,84.7503,84.5478,84.5662,59349.0
2021-06-09 10:10:00,91.86,91.87,91.7,91.72,89318.0,84.5478,84.557,84.4005,84.4189,89318.0
2021-06-09 10:20:00,91.72,91.82,91.69,91.82,50923.0,84.4189,84.511,84.3913,84.511,50923.0
2021-06-09 10:30:00,91.82,91.85,91.72,91.83,104116.0,84.511,84.5386,84.4189,84.5202,104116.0
2021-06-09 10:40:00,91.84,91.88,91.71,91.75,72844.0,84.5294,84.5662,84.4097,84.4466,72844.0
2021-06-09 10:50:00,91.76,91.88,91.75,91.87,76884.0,84.4558,84.5662,84.4466,84.557,76884.0
2021-06-09 11:00:00,91.87,91.93,91.79,91.8,30731.0,84.557,84.6122,84.4834,84.4926,30731.0
2021-06-09 11:10:00,91.8,91.8,91.75,91.78,21238.0,84.4926,84.4926,84.4466,84.4742,21238.0
2021-06-09 11:20:00,91.79,91.81,91.67,91.75,32241.0,84.4834,84.5018,84.3729,84.4466,32241.0
2021-06-09 11:30:00,91.74,91.77,91.65,91.77,35883.0,84.4374,84.465,84.3545,84.465,35883.0
2021-06-09 11:40:00,91.77,91.82,91.67,91.67,34027.0,84.465,84.511,84.3729,84.3729,34027.0
2021-06-09 11:50:00,91.67,91.7,91.58,91.63,39153.0,84.3729,84.4005,84.2901,84.3361,39153.0
2021-06-09 12:00:00,91.64,91.66,91.58,91.59,8798.0,84.3453,84.3637,84.2901,84.2993,8798.0
2021-06-09 12:10:00,91.59,91.63,91.54,91.56,14024.0,84.2993,84.3361,84.2533,84.2717,14024.0
2021-06-09 12:20:00,91.58,91.6,91.54,91.56,22872.0,84.2901,84.3085,84.2533,84.2717,22872.0
2021-06-09 12:30:00,91.56,91.61,91.54,91.6,33518.0,84.2717,84.3177,84.2533,84.3085,33518.0
2021-06-09 12:40:00,91.6,91.64,91.58,91.64,13941.0,84.3085,84.3453,84.2901,84.3453,13941.0
2021-06-09 12:50:00,91.64,91.66,91.58,91.59,27689.0,84.3453,84.3637,84.2901,84.2993,27689.0
2021-06-09 13:00:00,91.59,91.67,91.59,91.61,9708.0,84.2993,84.3729,84.2993,84.3177,9708.0
2021-06-09 13:10:00,91.61,91.69,91.57,91.67,28579.0,84.3177,84.3913,84.2809,84.3729,28579.0
2021-06-09 13:20:00,91.67,91.69,91.65,91.66,69966.0,84.3729,84.3913,84.3545,84.3637,69966.0
2021-06-09 13:30:00,91.66,91.7,91.62,91.66,16005.0,84.3637,84.4005,84.3269,84.3637,16005.0
2021-06-09 13:40:00,91.66,91.66,91.59,91.62,18505.0,84.3637,84.3637,84.2993,84.3269,18505.0
2021-06-09 13:50:00,91.61,91.63,91.6,91.61,6111.0,84.3177,84.3361,84.3085,84.3177,6111.0
2021-06-09 14:00:00,91.62,91.69,91.61,91.63,39477.0,84.3269,84.3913,84.3177,84.3361,39477.0
2021-06-09 14:10:00,91.63,91.66,91.58,91.62,27145.0,84.3361,84.3637,84.2901,84.3269,27145.0
2021-06-09 14:20:00,91.63,91.7,91.62,91.68,13401.0,84.3361,84.4005,84.3269,84.3821,13401.0
2021-06-09 14:30:00,91.67,91.7,91.64,91.66,8407.0,84.3729,84.4005,84.3453,84.3637,8407.0
2021-06-09 14:40:00,91.66,91.7,91.66,91.69,37546.0,84.3637,84.4005,84.3637,84.3913,37546.0
2021-06-09 14:50:00,91.68,91.73,91.63,91.72,28031.0,84.3821,84.4281,84.3361,84.4189,28031.0
2021-06-09 15:00:00,91.71,91.72,91.67,91.67,19858.0,84.4097,84.4189,84.3729,84.3729,19858.0
2021-06-09 15:10:00,91.69,91.69,91.64,91.67,15078.0,84.3913,84.3913,84.3453,84.3729,15078.0
2021-06-09 15:20:00,91.67,91.67,91.56,91.56,23566.0,84.3729,84.3729,84.2717,84.2717,23566.0
2021-06-09 15:30:00,91.55,91.6,91.5,91.57,68185.0,84.2625,84.3085,84.2165,84.2809,68185.0
2021-06-09 15:40:00,91.57,91.6,91.53,91.56,112170.0,84.2809,84.3085,84.2441,84.2717,112170.0
2021-06-09 15:50:00,91.56,91.58,91.5,91.52,100505.0,84.2717,84.2901,84.2165,84.2349,100505.0
2021-06-10 09:30:00,92.15,92.24,92.0,92.2,268335.0,84.8147,84.8976,84.6767,84.8607,268335.0
2021-06-10 09:40:00,92.22,92.36,92.18,92.34,164504.0,84.8791,85.008,84.8423,84.9896,164504.0
2021-06-10 09:50:00,92.35,92.43,92.32,92.36,64478.0,84.9988,85.0724,84.9712,85.008,64478.0
2021-06-10 10:00:00,92.37,92.49,92.37,92.43,86562.0,85.0172,85.1277,85.0172,85.0724,86562.0
2021-06-10 10:10:00,92.43,92.43,92.32,92.41,114009.0,85.0724,85.0724,84.9712,85.054,114009.0
2021-06-10 10:20:00,92.4,92.53,92.35,92.45,104886.0,85.0448,85.1645,84.9988,85.0908,104886.0
2021-06-10 10:30:00,92.47,92.49,92.26,92.26,51799.0,85.1092,85.1277,84.916,84.916,51799.0
2021-06-10 10:40:00,92.26,92.3,92.19,92.19,62513.0,84.916,84.9528,84.8515,84.8515,62513.0
2021-06-10 10:50:00,92.2,92.2,92.03,92.13,59304.0,84.8607,84.8607,84.7043,84.7963,59304.0
2021-06-10 11:00:00,92.13,92.17,92.07,92.17,67809.0,84.7963,84.8331,84.7411,84.8331,67809.0
2021-06-10 11:10:00,92.16,92.22,92.14,92.22,20406.0,84.8239,84.8791,84.8055,84.8791,20406.0
2021-06-10 11:20:00,92.21,92.25,92.2,92.22,31183.0,84.8699,84.9068,84.8607,84.8791,31183.0
2021-06-10 11:30:00,92.21,92.31,92.2,92.3,89443.0,84.8699,84.962,84.8607,84.9528,89443.0
2021-06-10 11:40:00,92.32,92.34,92.24,92.31,68033.0,84.9712,84.9896,84.8976,84.962,68033.0
2021-06-10 11:50:00,92.32,92.43,92.32,92.42,26099.0,84.9712,85.0724,84.9712,85.0632,26099.0
2021-06-10 12:00:00,92.42,92.45,92.33,92.34,33124.0,85.0632,85.0908,84.9804,84.9896,33124.0
2021-06-10 12:10:00,92.36,92.41,92.33,92.39,11056.0,85.008,85.054,84.9804,85.0356,11056.0
2021-06-10 12:20:00,92.39,92.4,92.36,92.36,9364.0,85.0356,85.0448,85.008,85.008,9364.0
2021-06-10 12:30:00,92.37,92.49,92.37,92.46,43132.0,85.0172,85.1277,85.0172,85.1,43132.0
2021-06-10 12:40:00,92.46,92.48,92.42,92.44,8151.0,85.1,85.1184,85.0632,85.0816,8151.0
2021-06-10 12:50:00,92.48,92.52,92.46,92.51,9920.0,85.1184,85.1553,85.1,85.1461,9920.0
2021-06-10 13:00:00,92.5,92.58,92.45,92.55,26526.0,85.1369,85.2105,85.0908,85.1829,26526.0
2021-06-10 13:10:00,92.56,92.6,92.55,92.58,40192.0,85.1921,85.2289,85.1829,85.2105,40192.0
2021-06-10 13:20:00,92.59,92.62,92.57,92.59,27884.0,85.2197,85.2473,85.2013,85.2197,27884.0
2021-06-10 13:30:00,92.58,92.61,92.54,92.6,27569.0,85.2105,85.2381,85.1737,85.2289,27569.0
2021-06-10 13:40:00,92.6,92.63,92.59,92.6,26027.0,85.2289,85.2565,85.2197,85.2289,26027.0
2021-06-10 13:50:00,92.6,92.64,92.6,92.64,19307.0,85.2289,85.2657,85.2289,85.2657,19307.0
2021-06-10 14:00:00,92.63,92.68,92.61,92.66,12063.0,85.2565,85.3025,85.2381,85.2841,12063.0
2021-06-10 14:10:00,92.65,92.67,92.64,92.66,15894.0,85.2749,85.2933,85.2657,85.2841,15894.0
2021-06-10 14:20:00,92.67,92.67,92.58,92.59,11310.0,85.2933,85.2933,85.2105,85.2197,11310.0
2021-06-10 14:30:00,92.59,92.61,92.58,92.61,7635.0,85.2197,85.2381,85.2105,85.2381,7635.0
2021-06-10 14:40:00,92.61,92.65,92.61,92.64,12453.0,85.2381,85.2749,85.2381,85.2657,12453.0
2021-06-10 14:50:00,92.64,92.67,92.64,92.65,9717.0,85.2657,85.2933,85.2657,85.2749,9717.0
2021-06-10 15:00:00,92.64,92.65,92.49,92.63,249779.0,85.2657,85.2749,85.1277,85.2565,249779.0
2021-06-10 15:10:00,92.64,92.64,92.56,92.59,17121.0,85.2657,85.2657,85.1921,85.2197,17121.0
2021-06-10 15:20:00,92.59,92.61,92.56,92.58,16369.0,85.2197,85.2381,85.1921,85.2105,16369.0
2021-06-10 15:30:00,92.58,92.6,92.56,92.6,36761.0,85.2105,85.2289,85.1921,85.2289,36761.0
2021-06-10 15:40:00,92.6,92.61,92.56,92.58,39888.0,85.2289,85.2381,85.1921,85.2105,39888.0
2021-06-10 15:50:00,92.58,92.74,92.57,92.68,171903.0,85.2105,85.3578,85.2013,85.3025,171903.0
2021-06-11 09:30:00,92.89,92.97,92.83,92.84,197273.0,85.4958,85.5694,85.4406,85.4498,197273.0
2021-06-11 09:40:00,92.84,92.87,92.75,92.75,163325.0,85.4498,85.4774,85.367,85.367,163325.0
2021-06-11 09:50:00,92.75,92.76,92.62,92.69,145321.0,85.367,85.3762,85.2473,85.3117,145321.0
2021-06-11 10:00:00,92.7,92.81,92.68,92.71,98031.0,85.3209,85.4222,85.3025,85.3301,98031.0
2021-06-11 10:10:00,92.73,92.73,92.63,92.66,56368.0,85.3485,85.3485,85.2565,85.2841,56368.0
2021-06-11 10:20:00,92.66,92.69,92.53,92.62,489119.0,85.2841,85.3117,85.1645,85.2473,489119.0
2021-06-11 10:30:00,92.61,92.61,92.46,92.47,278447.0,85.2381,85.2381,85.1,85.1092,278447.0
2021-06-11 10:40:00,92.47,92.53,92.4,92.45,178157.0,85.1092,85.1645,85.0448,85.0908,178157.0
2021-06-11 10:50:00,92.45,92.6,92.43,92.56,111334.0,85.0908,85.2289,85.0724,85.1921,111334.0
2021-06-11 11:00:00,92.55,92.59,92.48,92.56,46819.0,85.1829,85.2197,85.1184,85.1921,46819.0
2021-06-11 11:10:00,92.56,92.57,92.48,92.51,72878.0,85.1921,85.2013,85.1184,85.1461,72878.0
2021-06-11 11:20:00,92.51,92.53,92.45,92.5,159328.0,85.1461,85.1645,85.0908,85.1369,159328.0
2021-06-11 11:30:00,92.5,92.54,92.47,92.52,134880.0,85.1369,85.1737,85.1092,85.1553,134880.0
2021-06-11 11:40:00,92.52,92.58,92.51,92.55,39102.0,85.1553,85.2105,85.1461,85.1829,39102.0
2021-06-11 11:50:00,92.55,92.55,92.49,92.49,53851.0,85.1829,85.1829,85.1277,85.1277,53851.0
2021-06-11 12:00:00,92.5,92.51,92.46,92.48,75069.0,85.1369,85.1461,85.1,85.1184,75069.0
2021-06-11 12:10:00,92.48,92.48,92.44,92.45,54935.0,85.1184,85.1184,85.0816,85.0908,54935.0
2021-06-11 12:20:00,92.45,92.52,92.45,92.45,60367.0,85.0908,85.1553,85.0908,85.0908,60367.0
2021-06-11 12:30:00,92.45,92.54,92.45,92.52,44529.0,85.0908,85.1737,85.0908,85.1553,44529.0
2021-06-11 12:40:00,92.52,92.6,92.52,92.56,66391.0,85.1553,85.2289,85.1553,85.1921,66391.0
2021-06-11 12:50:00,92.57,92.59,92.54,92.56,43963.0,85.2013,85.2197,85.1737,85.1921,43963.0
2021-06-11 13:00:00,92.56,92.57,92.52,92.52,16973.0,85.1921,85.2013,85.1553,85.1553,16973.0
2021-06-11 13:10:00,92.53,92.55,92.52,92.55,53709.0,85.1645,85.1829,85.1553,85.1829,53709.0
2021-06-11 13:20:00,92.55,92.59,92.55,92.58,5119.0,85.1829,85.2197,85.1829,85.2105,5119.0
2021-06-11 13:30:00,92.59,92.6,92.57,92.59,7474.0,85.2197,85.2289,85.2013,85.2197,7474.0
2021-06-11 13:40:00,92.58,92.62,92.57,92.61,9059.0,85.2105,85.2473,85.2013,85.2381,9059.0
2021-06-11 13:50:00,92.61,92.65,92.61,92.64,7102.0,85.2381,85.2749,85.2381,85.2657,7102.0
2021-06-11 14:00:00,92.64,92.66,92.62,92.66,23776.0,85.2657,85.2841,85.2473,85.2841,23776.0
2021-06-11 14:10:00,92.66,92.67,92.63,92.64,25560.0,85.2841,85.2933,85.2565,85.2657,25560.0
2021-06-11 14:20:00,92.65,92.66,92.6,92.64,29669.0,85.2749,85.2841,85.2289,85.2657,29669.0
2021-06-11 14:30:00,92.64,92.68,92.63,92.67,114024.0,85.2657,85.3025,85.2565,85.2933,114024.0
2021-06-11 14:40:00,92.68,92.68,92.62,92.64,9229.0,85.3025,85.3025,85.2473,85.2657,9229.0
2021-06-11 14:50:00,92.64,92.66,92.61,92.66,10380.0,85.2657,85.2841,85.2381,85.2841,10380.0
2021-06-11 15:00:00,92.67,92.68,92.63,92.64,20270.0,85.2933,85.3025,85.2565,85.2657,20270.0
2021-06-11 15:10:00,92.64,92.68,92.62,92.68,20064.0,85.2657,85.3025,85.2473,85.3025,20064.0
2021-06-11 15:20:00,92.68,92.68,92.57,92.59,95398.0,85.3025,85.3025,85.2013,85.2197,95398.0
2021-06-11 15:30:00,92.59,92.62,92.56,92.62,30736.0,85.2197,85.2473,85.1921,85.2473,30736.0
2021-06-11 15:40:00,92.61,92.65,92.58,92.65,11985.0,85.2381,85.2749,85.2105,85.2749,11985.0
2021-06-11 15:50:00,92.66,92.72,92.58,92.62,115235.0,85.2841,85.3393,85.2105,85.2473,115235.0
2021-06-14 09:30:00,92.85,92.85,92.66,92.72,107246.0,85.459,85.459,85.2841,85.3393,107246.0
2021-06-14 09:40:00,92.72,92.82,92.7,92.79,123308.0,85.3393,85.4314,85.3209,85.4038,123308.0
2021-06-14 09:50:00,92.79,92.88,92.76,92.87,150343.0,85.4038,85.4866,85.3762,85.4774,150343.0
2021-06-14 10:00:00,92.88,92.89,92.73,92.75,87582.0,85.4866,85.4958,85.3485,85.367,87582.0
2021-06-14 10:10:00,92.73,92.79,92.69,92.7,38644.0,85.3485,85.4038,85.3117,85.3209,38644.0
2021-06-14 10:20:00,92.71,92.8,92.71,92.8,74607.0,85.3301,85.413,85.3301,85.413,74607.0
2021-06-14 10:30:00,92.81,92.85,92.77,92.84,75048.0,85.4222,85.459,85.3854,85.4498,75048.0
2021-06-14 10:40:00,92.84,92.87,92.81,92.82,46465.0,85.4498,85.4774,85.4222,85.4314,46465.0
2021-06-14 10:50:00,92.83,92.95,92.83,92.94,135506.0,85.4406,85.551,85.4406,85.5418,135506.0
2021-06-14 11:00:00,92.94,92.94,92.86,92.86,36638.0,85.5418,85.5418,85.4682,85.4682,36638.0
2021-06-14 11:10:00,92.86,92.91,92.84,92.91,41502.0,85.4682,85.5142,85.4498,85.5142,41502.0
2021-06-14 11:20:00,92.91,92.92,92.83,92.86,40464.0,85.5142,85.5234,85.4406,85.4682,40464.0
2021-06-14 11:30:00,92.86,92.86,92.78,92.81,43613.0,85.4682,85.4682,85.3946,85.4222,43613.0
2021-06-14 11:40:00,92.82,92.88,92.8,92.87,22838.0,85.4314,85.4866,85.413,85.4774,22838.0
2021-06-14 11:50:00,92.87,92.9,92.86,92.87,31557.0,85.4774,85.505,85.4682,85.4774,31557.0
2021-06-14 12:00:00,92.87,92.89,92.86,92.88,11163.0,85.4774,85.4958,85.4682,85.4866,11163.0
2021-06-14 12:10:00,92.88,92.9,92.86,92.89,12826.0,85.4866,85.505,85.4682,85.4958,12826.0
2021-06-14 12:20:00,92.89,92.9,92.86,92.88,63787.0,85.4958,85.505,85.4682,85.4866,63787.0
2021-06-14 12:30:00,92.87,92.88,92.81,92.87,22911.0,85.4774,85.4866,85.4222,85.4774,22911.0
2021-06-14 12:40:00,92.87,92.89,92.84,92.85,49331.0,85.4774,85.4958,85.4498,85.459,49331.0
2021-06-14 12:50:00,92.84,92.86,92.8,92.82,10774.0,85.4498,85.4682,85.413,85.4314,10774.0
2021-06-14 13:00:00,92.83,92.89,92.82,92.89,21755.0,85.4406,85.4958,85.4314,85.4958,21755.0
2021-06-14 13:10:00,92.89,92.89,92.86,92.88,24071.0,85.4958,85.4958,85.4682,85.4866,24071.0
2021-06-14 13:20:00,92.88,92.9,92.87,92.89,20842.0,85.4866,85.505,85.4774,85.4958,20842.0
2021-06-14 13:30:00,92.88,92.9,92.88,92.89,5838.0,85.4866,85.505,85.4866,85.4958,5838.0
2021-06-14 13:40:00,92.88,92.9,92.88,92.9,9812.0,85.4866,85.505,85.4866,85.505,9812.0
2021-06-14 13:50:00,92.9,92.9,92.84,92.84,6410.0,85.505,85.505,85.4498,85.4498,6410.0
2021-06-14 14:00:00,92.85,92.86,92.83,92.84,10094.0,85.459,85.4682,85.4406,85.4498,10094.0
2021-06-14 14:10:00,92.83,92.87,92.83,92.84,23384.0,85.4406,85.4774,85.4406,85.4498,23384.0
2021-06-14 14:20:00,92.84,92.84,92.8,92.81,25066.0,85.4498,85.4498,85.413,85.4222,25066.0
2021-06-14 14:30:00,92.8,92.84,92.8,92.82,24223.0,85.413,85.4498,85.413,85.4314,24223.0
2021-06-14 14:40:00,92.83,92.85,92.77,92.78,36963.0,85.4406,85.459,85.3854,85.3946,36963.0
2021-06-14 14:50:00,92.77,92.81,92.76,92.77,54524.0,85.3854,85.4222,85.3762,85.3854,54524.0
2021-06-14 15:00:00,92.77,92.82,92.75,92.79,24721.0,85.3854,85.4314,85.367,85.4038,24721.0
2021-06-14 15:10:00,92.8,92.83,92.78,92.83,37978.0,85.413,85.4406,85.3946,85.4406,37978.0
2021-06-14 15:20:00,92.83,92.88,92.82,92.84,86309.0,85.4406,85.4866,85.4314,85.4498,86309.0
2021-06-14 15:30:00,92.84,92.86,92.78,92.79,32930.0,85.4498,85.4682,85.3946,85.4038,32930.0
2021-06-14 15:40:00,92.79,92.88,92.79,92.87,36083.0,85.4038,85.4866,85.4038,85.4774,36083.0
2021-06-14 15:50:00,92.88,93.0,92.78,92.98,159989.0,85.4866,85.5971,85.3946,85.5786,159989.0
2021-06-15 09:30:00,93.05,93.05,92.82,92.84,136557.0,85.6431,85.6431,85.4314,85.4498,136557.0
2021-06-15 09:40:00,92.84,92.96,92.79,92.81,105215.0,85.4498,85.5602,85.4038,85.4222,105215.0
2021-06-15 09:50:00,92.8,92.86,92.77,92.81,145576.0,85.413,85.4682,85.3854,85.4222,145576.0
2021-06-15 10:00:00,92.82,92.83,92.74,92.76,79272.0,85.4314,85.4406,85.3578,85.3762,79272.0
2021-06-15 10:10:00,92.76,92.85,92.73,92.77,87443.0,85.3762,85.459,85.3485,85.3854,87443.0
2021-06-15 10:20:00,92.76,92.8,92.71,92.73,64054.0,85.3762,85.413,85.3301,85.3485,64054.0
2021-06-15 10:30:00,92.75,92.82,92.75,92.82,10320.0,85.367,85.4314,85.367,85.4314,10320.0
2021-06-15 10:40:00,92.82,92.89,92.77,92.86,32440.0,85.4314,85.4958,85.3854,85.4682,32440.0
2021-06-15 10:50:00,92.86,92.87,92.78,92.8,6839.0,85.4682,85.4774,85.3946,85.413,6839.0
2021-06-15 11:00:00,92.78,92.79,92.72,92.74,17795.0,85.3946,85.4038,85.3393,85.3578,17795.0
2021-06-15 11:10:00,92.73,92.84,92.72,92.83,8760.0,85.3485,85.4498,85.3393,85.4406,8760.0
2021-06-15 11:20:00,92.83,92.84,92.76,92.8,19872.0,85.4406,85.4498,85.3762,85.413,19872.0
2021-06-15 11:30:00,92.79,92.8,92.7,92.73,34665.0,85.4038,85.413,85.3209,85.3485,34665.0
2021-06-15 11:40:00,92.72,92.75,92.71,92.74,21383.0,85.3393,85.367,85.3301,85.3578,21383.0
2021-06-15 11:50:00,92.74,92.75,92.65,92.74,64233.0,85.3578,85.367,85.2749,85.3578,64233.0
2021-06-15 12:00:00,92.74,92.75,92.7,92.72,9931.0,85.3578,85.367,85.3209,85.3393,9931.0
2021-06-15 12:10:00,92.71,92.75,92.71,92.72,10988.0,85.3301,85.367,85.3301,85.3393,10988.0
2021-06-15 12:20:00,92.71,92.77,92.71,92.76,23744.0,85.3301,85.3854,85.3301,85.3762,23744.0
2021-06-15 12:30:00,92.76,92.79,92.73,92.76,10194.0,85.3762,85.4038,85.3485,85.3762,10194.0
2021-06-15 12:40:00,92.76,92.77,92.71,92.75,9136.0,85.3762,85.3854,85.3301,85.367,9136.0
2021-06-15 12:50:00,92.75,92.75,92.7,92.73,9572.0,85.367,85.367,85.3209,85.3485,9572.0
2021-06-15 13:00:00,92.73,92.74,92.69,92.69,7367.0,85.3485,85.3578,85.3117,85.3117,7367.0
2021-06-15 13:10:00,92.69,92.71,92.65,92.71,28549.0,85.3117,85.3301,85.2749,85.3301,28549.0
2021-06-15 13:20:00,92.71,92.71,92.65,92.67,21818.0,85.3301,85.3301,85.2749,85.2933,21818.0
2021-06-15 13:30:00,92.67,92.7,92.67,92.67,14045.0,85.2933,85.3209,85.2933,85.2933,14045.0
2021-06-15 13:40:00,92.68,92.72,92.66,92.71,11593.0,85.3025,85.3393,85.2841,85.3301,11593.0
2021-06-15 13:50:00,92.71,92.77,92.7,92.75,16612.0,85.3301,85.3854,85.3209,85.367,16612.0
2021-06-15 14:00:00,92.76,92.81,92.76,92.79,8691.0,85.3762,85.4222,85.3762,85.4038,8691.0
2021-06-15 14:10:00,92.77,92.77,92.7,92.72,14336.0,85.3854,85.3854,85.3209,85.3393,14336.0
2021-06-15 14:20:00,92.71,92.76,92.69,92.7,29732.0,85.3301,85.3762,85.3117,85.3209,29732.0
2021-06-15 14:30:00,92.7,92.71,92.68,92.69,16035.0,85.3209,85.3301,85.3025,85.3117,16035.0
2021-06-15 14:40:00,92.69,92.73,92.68,92.73,9157.0,85.3117,85.3485,85.3025,85.3485,9157.0
2021-06-15 14:50:00,92.75,92.83,92.75,92.8,13767.0,85.367,85.4406,85.367,85.413,13767.0
2021-06-15 15:00:00,92.79,92.8,92.73,92.8,68781.0,85.4038,85.413,85.3485,85.413,68781.0
2021-06-15 15:10:00,92.8,92.81,92.72,92.73,29261.0,85.413,85.4222,85.3393,85.3485,29261.0
2021-06-15 15:20:00,92.73,92.75,92.65,92.67,30808.0,85.3485,85.367,85.2749,85.2933,30808.0
2021-06-15 15:30:00,92.67,92.69,92.61,92.67,55377.0,85.2933,85.3117,85.2381,85.2933,55377.0
2021-06-15 15:40:00,92.68,92.81,92.68,92.78,46486.0,85.3025,85.4222,85.3025,85.3946,46486.0
2021-06-15 15:50:00,92.77,92.9,92.69,92.9,138592.0,85.3854,85.505,85.3117,85.505,138592.0
2021-06-16 09:30:00,93.45,93.56,93.4,93.51,168802.0,86.0112,86.1125,85.9652,86.0665,168802.0
2021-06-16 09:40:00,93.5,93.55,93.47,93.49,116437.0,86.0573,86.1033,86.0296,86.048,116437.0
2021-06-16 09:50:00,93.5,93.57,93.47,93.56,67482.0,86.0573,86.1217,86.0296,86.1125,67482.0
2021-06-16 10:00:00,93.56,93.57,93.51,93.53,81862.0,86.1125,86.1217,86.0665,86.0849,81862.0
2021-06-16 10:10:00,93.54,93.56,93.51,93.54,70058.0,86.0941,86.1125,86.0665,86.0941,70058.0
2021-06-16 10:20:00,93.54,93.57,93.53,93.56,70685.0,86.0941,86.1217,86.0849,86.1125,70685.0
2021-06-16 10:30:00,93.56,93.61,93.53,93.59,65201.0,86.1125,86.1585,86.0849,86.1401,65201.0
2021-06-16 10:40:00,93.59,93.64,93.56,93.62,65103.0,86.1401,86.1861,86.1125,86.1677,65103.0
2021-06-16 10:50:00,93.62,93.66,93.6,93.65,67710.0,86.1677,86.2045,86.1493,86.1953,67710.0
2021-06-16 11:00:00,93.65,93.7,93.64,93.67,78637.0,86.1953,86.2413,86.1861,86.2137,78637.0
2021-06-16 11:10:00,93.67,93.71,93.66,93.71,37805.0,86.2137,86.2505,86.2045,86.2505,37805.0
2021-06-16 11:20:00,93.72,93.72,93.67,93.67,8646.0,86.2597,86.2597,86.2137,86.2137,8646.0
2021-06-16 11:30:00,93.68,93.69,93.64,93.66,15524.0,86.2229,86.2321,86.1861,86.2045,15524.0
2021-06-16 11:40:00,93.67,93.72,93.66,93.69,27888.0,86.2137,86.2597,86.2045,86.2321,27888.0
2021-06-16 11:50:00,93.69,93.7,93.6,93.62,20782.0,86.2321,86.2413,86.1493,86.1677,20782.0
2021-06-16 12:00:00,93.62,93.65,93.6,93.6,14138.0,86.1677,86.1953,86.1493,86.1493,14138.0
2021-06-16 12:10:00,93.59,93.62,93.55,93.57,59684.0,86.1401,86.1677,86.1033,86.1217,59684.0
2021-06-16 12:20:00,93.58,93.59,93.5,93.54,27833.0,86.1309,86.1401,86.0573,86.0941,27833.0
2021-06-16 12:30:00,93.55,93.6,93.53,93.54,21881.0,86.1033,86.1493,86.0849,86.0941,21881.0
2021-06-16 12:40:00,93.53,93.55,93.52,93.53,13183.0,86.0849,86.1033,86.0757,86.0849,13183.0
2021-06-16 12:50:00,93.53,93.58,93.52,93.58,12039.0,86.0849,86.1309,86.0757,86.1309,12039.0
2021-06-16 13:00:00,93.59,93.59,93.55,93.56,56817.0,86.1401,86.1401,86.1033,86.1125,56817.0
2021-06-16 13:10:00,93.57,93.59,93.53,93.53,25778.0,86.1217,86.1401,86.0849,86.0849,25778.0
2021-06-16 13:20:00,93.53,93.53,93.49,93.51,40226.0,86.0849,86.0849,86.048,86.0665,40226.0
2021-06-16 13:30:00,93.5,93.54,93.49,93.5,26622.0,86.0573,86.0941,86.048,86.0573,26622.0
2021-06-16 13:40:00,93.5,93.5,93.37,93.39,146502.0,86.0573,86.0573,85.9376,85.956,146502.0
2021-06-16 13:50:00,93.39,93.43,93.35,93.41,12469.0,85.956,85.9928,85.9192,85.9744,12469.0
2021-06-16 14:00:00,93.4,93.4,92.75,92.81,234051.0,85.9652,85.9652,85.367,85.4222,234051.0
2021-06-16 14:10:00,92.83,92.85,91.86,91.88,265533.0,85.4406,85.459,84.5478,84.5662,265533.0
2021-06-16 14:20:00,91.89,92.4,91.85,92.29,179433.0,84.5754,85.0448,84.5386,84.9436,179433.0
2021-06-16 14:30:00,92.27,92.34,91.93,91.94,205045.0,84.9252,84.9896,84.6122,84.6214,205045.0
2021-06-16 14:40:00,91.95,91.98,91.47,91.51,414935.0,84.6306,84.6582,84.1888,84.2257,414935.0
2021-06-16 14:50:00,91.5,91.85,91.47,91.78,82983.0,84.2165,84.5386,84.1888,84.4742,82983.0
2021-06-16 15:00:00,91.76,92.01,91.67,91.95,177560.0,84.4558,84.6859,84.3729,84.6306,177560.0
2021-06-16 15:10:00,91.95,92.15,91.93,92.15,79393.0,84.6306,84.8147,84.6122,84.8147,79393.0
2021-06-16 15:20:00,92.14,92.2,92.09,92.19,76920.0,84.8055,84.8607,84.7595,84.8515,76920.0
2021-06-16 15:30:00,92.2,92.24,91.91,91.96,74317.0,84.8607,84.8976,84.5938,84.6398,74317.0
2021-06-16 15:40:00,91.98,92.14,91.84,91.94,127234.0,84.6582,84.8055,84.5294,84.6214,127234.0
2021-06-16 15:50:00,91.94,91.98,91.74,91.77,143592.0,84.6214,84.6582,84.4374,84.465,143592.0
2021-06-17 09:30:00,92.0,92.25,91.91,92.19,346006.0,84.6767,84.9068,84.5938,84.8515,346006.0
2021-06-17 09:40:00,92.19,92.21,91.99,92.0,175886.0,84.8515,84.8699,84.6675,84.6767,175886.0
2021-06-17 09:50:00,92.01,92.08,91.91,91.92,118894.0,84.6859,84.7503,84.5938,84.603,118894.0
2021-06-17 10:00:00,91.92,92.04,91.91,91.97,195168.0,84.603,84.7135,84.5938,84.649,195168.0
2021-06-17 10:10:00,91.96,92.06,91.9,92.06,85284.0,84.6398,84.7319,84.5846,84.7319,85284.0
2021-06-17 10:20:00,92.05,92.08,91.97,92.07,65000.0,84.7227,84.7503,84.649,84.7411,65000.0
2021-06-17 10:30:00,92.08,92.19,92.04,92.14,92451.0,84.7503,84.8515,84.7135,84.8055,92451.0
2021-06-17 10:40:00,92.15,92.16,92.05,92.09,42420.0,84.8147,84.8239,84.7227,84.7595,42420.0
2021-06-17 10:50:00,92.09,92.12,92.02,92.03,41396.0,84.7595,84.7871,84.6951,84.7043,41396.0
2021-06-17 11:00:00,92.04,92.06,91.89,91.91,154847.0,84.7135,84.7319,84.5754,84.5938,154847.0
2021-06-17 11:10:00,91.91,91.91,91.75,91.89,208298.0,84.5938,84.5938,84.4466,84.5754,208298.0
2021-06-17 11:20:00,91.89,92.04,91.83,92.01,71470.0,84.5754,84.7135,84.5202,84.6859,71470.0
2021-06-17 11:30:00,92.03,92.07,91.98,91.98,73344.0,84.7043,84.7411,84.6582,84.6582,73344.0
2021-06-17 11:40:00,91.99,92.1,91.94,92.02,56489.0,84.6675,84.7687,84.6214,84.6951,56489.0
2021-06-17 11:50:00,92.01,92.02,91.88,91.89,37944.0,84.6859,84.6951,84.5662,84.5754,37944.0
2021-06-17 12:00:00,91.89,91.99,91.87,91.97,37131.0,84.5754,84.6675,84.557,84.649,37131.0
2021-06-17 12:10:00,91.98,92.02,91.83,91.86,28869.0,84.6582,84.6951,84.5202,84.5478,28869.0
2021-06-17 12:20:00,91.85,91.85,91.7,91.7,70222.0,84.5386,84.5386,84.4005,84.4005,70222.0
2021-06-17 12:30:00,91.69,91.84,91.62,91.75,55666.0,84.3913,84.5294,84.3269,84.4466,55666.0
2021-06-17 12:40:00,91.76,91.85,91.76,91.83,21633.0,84.4558,84.5386,84.4558,84.5202,21633.0
2021-06-17 12:50:00,91.82,91.83,91.74,91.78,68281.0,84.511,84.5202,84.4374,84.4742,68281.0
2021-06-17 13:00:00,91.78,92.0,91.77,91.99,134647.0,84.4742,84.6767,84.465,84.6675,134647.0
2021-06-17 13:10:00,92.0,92.01,91.89,91.98,34240.0,84.6767,84.6859,84.5754,84.6582,34240.0
2021-06-17 13:20:00,91.98,92.03,91.91,91.99,41333.0,84.6582,84.7043,84.5938,84.6675,41333.0
2021-06-17 13:30:00,92.0,92.05,91.96,92.05,16669.0,84.6767,84.7227,84.6398,84.7227,16669.0
2021-06-17 13:40:00,92.06,92.08,92.03,92.05,30193.0,84.7319,84.7503,84.7043,84.7227,30193.0
2021-06-17 13:50:00,92.05,92.06,91.94,91.94,15401.0,84.7227,84.7319,84.6214,84.6214,15401.0
2021-06-17 14:00:00,91.94,91.98,91.84,91.85,52393.0,84.6214,84.6582,84.5294,84.5386,52393.0
2021-06-17 14:10:00,91.86,91.93,91.86,91.89,16557.0,84.5478,84.6122,84.5478,84.5754,16557.0
2021-06-17 14:20:00,91.88,91.99,91.88,91.98,10055.0,84.5662,84.6675,84.5662,84.6582,10055.0
2021-06-17 14:30:00,91.98,91.99,91.88,91.88,14324.0,84.6582,84.6675,84.5662,84.5662,14324.0
2021-06-17 14:40:00,91.89,91.95,91.89,91.93,25713.0,84.5754,84.6306,84.5754,84.6122,25713.0
2021-06-17 14:50:00,91.92,91.94,91.87,91.88,52765.0,84.603,84.6214,84.557,84.5662,52765.0
2021-06-17 15:00:00,91.89,91.92,91.84,91.85,47622.0,84.5754,84.603,84.5294,84.5386,47622.0
2021-06-17 15:10:00,91.85,91.93,91.84,91.91,82988.0,84.5386,84.6122,84.5294,84.5938,82988.0
2021-06-17 15:20:00,91.91,91.91,91.86,91.89,30157.0,84.5938,84.5938,84.5478,84.5754,30157.0
2021-06-17 15:30:00,91.9,91.93,91.86,91.91,39102.0,84.5846,84.6122,84.5478,84.5938,39102.0
2021-06-17 15:40:00,91.9,91.91,91.83,91.84,74282.0,84.5846,84.5938,84.5202,84.5294,74282.0
2021-06-17 15:50:00,91.85,91.86,91.68,91.77,278032.0,84.5386,84.5478,84.3821,84.465,278032.0
2021-06-18 09:30:00,91.54,91.67,91.46,91.48,396839.0,84.2533,84.3729,84.1796,84.198,396839.0
2021-06-18 09:40:00,91.47,91.63,91.46,91.5,162072.0,84.1888,84.3361,84.1796,84.2165,162072.0
2021-06-18 09:50:00,91.49,91.5,91.33,91.35,219288.0,84.2073,84.2165,84.06,84.0784,219288.0
2021-06-18 10:00:00,91.34,91.41,91.19,91.41,140579.0,84.0692,84.1336,83.9311,84.1336,140579.0
2021-06-18 10:10:00,91.41,91.44,91.25,91.26,182419.0,84.1336,84.1612,83.9864,83.9956,182419.0
2021-06-18 10:20:00,91.25,91.33,91.1,91.19,86552.0,83.9864,84.06,83.8483,83.9311,86552.0
2021-06-18 10:30:00,91.17,91.37,91.02,91.36,113967.0,83.9127,84.0968,83.7747,84.0876,113967.0
2021-06-18 10:40:00,91.37,91.39,91.16,91.21,183519.0,84.0968,84.1152,83.9035,83.9495,183519.0
2021-06-18 10:50:00,91.2,91.24,91.1,91.18,43044.0,83.9403,83.9772,83.8483,83.9219,43044.0
2021-06-18 11:00:00,91.17,91.22,91.11,91.15,40944.0,83.9127,83.9587,83.8575,83.8943,40944.0
2021-06-18 11:10:00,91.16,91.19,91.08,91.18,66317.0,83.9035,83.9311,83.8299,83.9219,66317.0
2021-06-18 11:20:00,91.17,91.17,91.06,91.06,48277.0,83.9127,83.9127,83.8115,83.8115,48277.0
2021-06-18 11:30:00,91.07,91.28,91.01,91.23,46969.0,83.8207,84.014,83.7655,83.9679,46969.0
2021-06-18 11:40:00,91.21,91.21,91.11,91.14,30523.0,83.9495,83.9495,83.8575,83.8851,30523.0
2021-06-18 11:50:00,91.14,91.18,91.11,91.17,18260.0,83.8851,83.9219,83.8575,83.9127,18260.0
2021-06-18 12:00:00,91.18,91.32,91.14,91.32,36197.0,83.9219,84.0508,83.8851,84.0508,36197.0
2021-06-18 12:10:00,91.32,91.37,91.21,91.34,195068.0,84.0508,84.0968,83.9495,84.0692,195068.0
2021-06-18 12:20:00,91.34,91.34,91.28,91.31,32145.0,84.0692,84.0692,84.014,84.0416,32145.0
2021-06-18 12:30:00,91.32,91.34,91.3,91.31,20506.0,84.0508,84.0692,84.0324,84.0416,20506.0
2021-06-18 12:40:00,91.31,91.31,91.22,91.27,26606.0,84.0416,84.0416,83.9587,84.0048,26606.0
2021-06-18 12:50:00,91.26,91.29,91.24,91.29,11111.0,83.9956,84.0232,83.9772,84.0232,11111.0
2021-06-18 13:00:00,91.3,91.35,91.27,91.34,128297.0,84.0324,84.0784,84.0048,84.0692,128297.0
2021-06-18 13:10:00,91.35,91.4,91.35,91.36,8600.0,84.0784,84.1244,84.0784,84.0876,8600.0
2021-06-18 13:20:00,91.35,91.35,91.24,91.24,16658.0,84.0784,84.0784,83.9772,83.9772,16658.0
2021-06-18 13:30:00,91.23,91.36,91.23,91.32,23020.0,83.9679,84.0876,83.9679,84.0508,23020.0
2021-06-18 13:40:00,91.33,91.33,91.21,91.21,17166.0,84.06,84.06,83.9495,83.9495,17166.0
2021-06-18 13:50:00,91.21,91.38,91.19,91.35,66883.0,83.9495,84.106,83.9311,84.0784,66883.0
2021-06-18 14:00:00,91.34,91.39,91.31,91.32,66136.0,84.0692,84.1152,84.0416,84.0508,66136.0
2021-06-18 14:10:00,91.32,91.32,91.26,91.28,41969.0,84.0508,84.0508,83.9956,84.014,41969.0
2021-06-18 14:20:00,91.29,91.33,91.17,91.19,60655.0,84.0232,84.06,83.9127,83.9311,60655.0
2021-06-18 14:30:00,91.19,91.21,91.08,91.1,54034.0,83.9311,83.9495,83.8299,83.8483,54034.0
2021-06-18 14:40:00,91.11,91.14,91.04,91.09,56936.0,83.8575,83.8851,83.7931,83.8391,56936.0
2021-06-18 14:50:00,91.09,91.12,91.02,91.07,69160.0,83.8391,83.8667,83.7747,83.8207,69160.0
2021-06-18 15:00:00,91.07,91.1,90.96,90.97,48140.0,83.8207,83.8483,83.7194,83.7286,48140.0
2021-06-18 15:10:00,90.97,91.07,90.96,91.06,58174.0,83.7286,83.8207,83.7194,83.8115,58174.0
2021-06-18 15:20:00,91.06,91.08,90.99,91.01,61080.0,83.8115,83.8299,83.7471,83.7655,61080.0
2021-06-18 15:30:00,91.0,91.02,90.9,90.98,101352.0,83.7563,83.7747,83.6642,83.7378,101352.0
2021-06-18 15:40:00,90.97,90.99,90.89,90.91,112875.0,83.7286,83.7471,83.655,83.6734,112875.0
2021-06-18 15:50:00,90.91,91.11,90.89,91.02,309828.0,83.6734,83.8575,83.655,83.7747,309828.0
2021-06-21 09:30:00,91.33,91.35,91.17,91.25,133653.0,84.06,84.0784,83.9127,83.9864,133653.0
2021-06-21 09:40:00,91.26,91.3,91.2,91.28,89705.0,83.9956,84.0324,83.9403,84.014,89705.0
2021-06-21 09:50:00,91.27,91.38,91.24,91.37,199369.0,84.0048,84.106,83.9772,84.0968,199369.0
2021-06-21 10:00:00,91.38,91.48,91.33,91.45,172296.0,84.106,84.198,84.06,84.1704,172296.0
2021-06-21 10:10:00,91.45,91.49,91.42,91.45,90565.0,84.1704,84.2073,84.1428,84.1704,90565.0
2021-06-21 10:20:00,91.44,91.52,91.41,91.48,102149.0,84.1612,84.2349,84.1336,84.198,102149.0
2021-06-21 10:30:00,91.48,91.56,91.45,91.55,197358.0,84.198,84.2717,84.1704,84.2625,197358.0
2021-06-21 10:40:00,91.55,91.7,91.55,91.69,183992.0,84.2625,84.4005,84.2625,84.3913,183992.0
2021-06-21 10:50:00,91.69,91.71,91.55,91.58,71517.0,84.3913,84.4097,84.2625,84.2901,71517.0
2021-06-21 11:00:00,91.59,91.68,91.59,91.64,60959.0,84.2993,84.3821,84.2993,84.3453,60959.0
2021-06-21 11:10:00,91.65,91.72,91.63,91.67,71297.0,84.3545,84.4189,84.3361,84.3729,71297.0
2021-06-21 11:20:00,91.67,91.71,91.64,91.67,49354.0,84.3729,84.4097,84.3453,84.3729,49354.0
2021-06-21 11:30:00,91.68,91.69,91.58,91.67,25333.0,84.3821,84.3913,84.2901,84.3729,25333.0
2021-06-21 11:40:00,91.67,91.7,91.63,91.64,56437.0,84.3729,84.4005,84.3361,84.3453,56437.0
2021-06-21 11:50:00,91.64,91.67,91.6,91.61,42922.0,84.3453,84.3729,84.3085,84.3177,42922.0
2021-06-21 12:00:00,91.62,91.66,91.6,91.64,24273.0,84.3269,84.3637,84.3085,84.3453,24273.0
2021-06-21 12:10:00,91.63,91.69,91.61,91.64,21427.0,84.3361,84.3913,84.3177,84.3453,21427.0
2021-06-21 12:20:00,91.63,91.68,91.6,91.66,8013.0,84.3361,84.3821,84.3085,84.3637,8013.0
2021-06-21 12:30:00,91.66,91.73,91.63,91.7,18560.0,84.3637,84.4281,84.3361,84.4005,18560.0
2021-06-21 12:40:00,91.72,91.82,91.7,91.73,24503.0,84.4189,84.511,84.4005,84.4281,24503.0
2021-06-21 12:50:00,91.73,91.73,91.67,91.67,9551.0,84.4281,84.4281,84.3729,84.3729,9551.0
2021-06-21 13:00:00,91.67,91.7,91.65,91.68,9694.0,84.3729,84.4005,84.3545,84.3821,9694.0
2021-06-21 13:10:00,91.67,91.73,91.66,91.7,8646.0,84.3729,84.4281,84.3637,84.4005,8646.0
2021-06-21 13:20:00,91.7,91.76,91.68,91.74,10965.0,84.4005,84.4558,84.3821,84.4374,10965.0
2021-06-21 13:30:00,91.74,91.77,91.74,91.77,3400.0,84.4374,84.465,84.4374,84.465,3400.0
2021-06-21 13:40:00,91.78,91.83,91.76,91.82,20086.0,84.4742,84.5202,84.4558,84.511,20086.0
2021-06-21 13:50:00,91.81,91.82,91.76,91.79,10495.0,84.5018,84.511,84.4558,84.4834,10495.0
2021-06-21 14:00:00,91.79,91.8,91.71,91.75,12266.0,84.4834,84.4926,84.4097,84.4466,12266.0
2021-06-21 14:10:00,91.75,91.76,91.73,91.76,15982.0,84.4466,84.4558,84.4281,84.4558,15982.0
2021-06-21 14:20:00,91.75,91.78,91.74,91.78,10782.0,84.4466,84.4742,84.4374,84.4742,10782.0
2021-06-21 14:30:00,91.79,91.83,91.77,91.78,12920.0,84.4834,84.5202,84.465,84.4742,12920.0
2021-06-21 14:40:00,91.79,91.82,91.77,91.78,19055.0,84.4834,84.511,84.465,84.4742,19055.0
2021-06-21 14:50:00,91.78,91.87,91.78,91.84,19707.0,84.4742,84.557,84.4742,84.5294,19707.0
2021-06-21 15:00:00,91.84,91.92,91.84,91.92,14333.0,84.5294,84.603,84.5294,84.603,14333.0
2021-06-21 15:10:00,91.93,91.96,91.89,91.93,24632.0,84.6122,84.6398,84.5754,84.6122,24632.0
2021-06-21 15:20:00,91.93,91.94,91.87,91.9,18053.0,84.6122,84.6214,84.557,84.5846,18053.0
2021-06-21 15:30:00,91.9,91.96,91.88,91.94,28223.0,84.5846,84.6398,84.5662,84.6214,28223.0
2021-06-21 15:40:00,91.94,91.97,91.91,91.95,32368.0,84.6214,84.649,84.5938,84.6306,32368.0
2021-06-21 15:50:00,91.96,92.08,91.94,92.08,170815.0,84.6398,84.7503,84.6214,84.7503,170815.0
2021-06-22 09:30:00,91.55,91.62,91.4,91.43,174149.0,84.2625,84.3269,84.1244,84.152,174149.0
2021-06-22 09:40:00,91.43,91.53,91.36,91.42,70146.0,84.152,84.2441,84.0876,84.1428,70146.0
2021-06-22 09:50:00,91.43,91.47,91.32,91.36,47340.0,84.152,84.1888,84.0508,84.0876,47340.0
2021-06-22 10:00:00,91.37,91.46,91.24,91.41,78586.0,84.0968,84.1796,83.9772,84.1336,78586.0
2021-06-22 10:10:00,91.43,91.45,91.36,91.45,52052.0,84.152,84.1704,84.0876,84.1704,52052.0
2021-06-22 10:20:00,91.45,91.48,91.31,91.35,90483.0,84.1704,84.198,84.0416,84.0784,90483.0
2021-06-22 10:30:00,91.36,91.44,91.35,91.38,38517.0,84.0876,84.1612,84.0784,84.106,38517.0
2021-06-22 10:40:00,91.38,91.4,91.35,91.38,13730.0,84.106,84.1244,84.0784,84.106,13730.0
2021-06-22 10:50:00,91.37,91.43,91.3,91.42,41119.0,84.0968,84.152,84.0324,84.1428,41119.0
2021-06-22 11:00:00,91.42,91.46,91.4,91.46,37326.0,84.1428,84.1796,84.1244,84.1796,37326.0
2021-06-22 11:10:00,91.47,91.54,91.47,91.48,132141.0,84.1888,84.2533,84.1888,84.198,132141.0
2021-06-22 11:20:00,91.48,91.63,91.48,91.55,44978.0,84.198,84.3361,84.198,84.2625,44978.0
2021-06-22 11:30:00,91.54,91.59,91.37,91.38,89740.0,84.2533,84.2993,84.0968,84.106,89740.0
2021-06-22 11:40:00,91.38,91.41,91.37,91.38,71510.0,84.106,84.1336,84.0968,84.106,71510.0
2021-06-22 11:50:00,91.38,91.43,91.37,91.41,15771.0,84.106,84.152,84.0968,84.1336,15771.0
2021-06-22 12:00:00,91.41,91.48,91.41,91.43,14088.0,84.1336,84.198,84.1336,84.152,14088.0
2021-06-22 12:10:00,91.42,91.47,91.41,91.47,11627.0,84.1428,84.1888,84.1336,84.1888,11627.0
2021-06-22 12:20:00,91.47,91.6,91.47,91.6,17036.0,84.1888,84.3085,84.1888,84.3085,17036.0
2021-06-22 12:30:00,91.59,91.65,91.55,91.65,17284.0,84.2993,84.3545,84.2625,84.3545,17284.0
2021-06-22 12:40:00,91.65,91.68,91.59,91.67,28743.0,84.3545,84.3821,84.2993,84.3729,28743.0
2021-06-22 12:50:00,91.66,91.67,91.6,91.66,33360.0,84.3637,84.3729,84.3085,84.3637,33360.0
2021-06-22 13:00:00,91.67,91.71,91.63,91.7,9203.0,84.3729,84.4097,84.3361,84.4005,9203.0
2021-06-22 13:10:00,91.71,91.77,91.7,91.71,12850.0,84.4097,84.465,84.4005,84.4097,12850.0
2021-06-22 13:20:00,91.71,91.81,91.69,91.77,10780.0,84.4097,84.5018,84.3913,84.465,10780.0
2021-06-22 13:30:00,91.77,91.83,91.75,91.78,32460.0,84.465,84.5202,84.4466,84.4742,32460.0
2021-06-22 13:40:00,91.8,91.81,91.72,91.81,13748.0,84.4926,84.5018,84.4189,84.5018,13748.0
2021-06-22 13:50:00,91.81,91.81,91.7,91.75,10447.0,84.5018,84.5018,84.4005,84.4466,10447.0
2021-06-22 14:00:00,91.74,91.79,91.7,91.73,13723.0,84.4374,84.4834,84.4005,84.4281,13723.0
2021-06-22 14:10:00,91.72,91.74,91.69,91.72,18598.0,84.4189,84.4374,84.3913,84.4189,18598.0
2021-06-22 14:20:00,91.73,91.83,91.7,91.83,11057.0,84.4281,84.5202,84.4005,84.5202,11057.0
2021-06-22 14:30:00,91.82,91.88,91.76,91.88,31090.0,84.511,84.5662,84.4558,84.5662,31090.0
2021-06-22 14:40:00,91.88,91.95,91.88,91.9,39069.0,84.5662,84.6306,84.5662,84.5846,39069.0
2021-06-22 14:50:00,91.91,91.95,91.82,91.82,86161.0,84.5938,84.6306,84.511,84.511,86161.0
2021-06-22 15:00:00,91.81,91.95,91.81,91.95,16719.0,84.5018,84.6306,84.5018,84.6306,16719.0
2021-06-22 15:10:00,91.95,91.99,91.92,91.96,37466.0,84.6306,84.6675,84.603,84.6398,37466.0
2021-06-22 15:20:00,91.96,92.04,91.93,92.01,29560.0,84.6398,84.7135,84.6122,84.6859,29560.0
2021-06-22 15:30:00,92.01,92.06,91.99,92.03,31523.0,84.6859,84.7319,84.6675,84.7043,31523.0
2021-06-22 15:40:00,92.02,92.08,91.99,92.08,55244.0,84.6951,84.7503,84.6675,84.7503,55244.0
2021-06-22 15:50:00,92.07,92.14,91.94,91.98,105918.0,84.7411,84.8055,84.6214,84.6582,105918.0
2021-06-23 09:30:00,92.23,92.5,92.23,92.47,385925.0,84.8883,85.1369,84.8883,85.1092,385925.0
2021-06-23 09:40:00,92.48,92.59,92.47,92.55,253833.0,85.1184,85.2197,85.1092,85.1829,253833.0
2021-06-23 09:50:00,92.55,92.64,92.5,92.63,111900.0,85.1829,85.2657,85.1369,85.2565,111900.0
2021-06-23 10:00:00,92.63,92.72,92.56,92.72,141212.0,85.2565,85.3393,85.1921,85.3393,141212.0
2021-06-23 10:10:00,92.71,92.75,92.65,92.7,121206.0,85.3301,85.367,85.2749,85.3209,121206.0
2021-06-23 10:20:00,92.71,92.8,92.62,92.63,78412.0,85.3301,85.413,85.2473,85.2565,78412.0
2021-06-23 10:30:00,92.64,92.66,92.54,92.58,212873.0,85.2657,85.2841,85.1737,85.2105,212873.0
2021-06-23 10:40:00,92.58,92.62,92.56,92.59,42689.0,85.2105,85.2473,85.1921,85.2197,42689.0
2021-06-23 10:50:00,92.58,92.59,92.48,92.49,58791.0,85.2105,85.2197,85.1184,85.1277,58791.0
2021-06-23 11:00:00,92.5,92.52,92.37,92.38,106637.0,85.1369,85.1553,85.0172,85.0264,106637.0
2021-06-23 11:10:00,92.38,92.42,92.36,92.4,62480.0,85.0264,85.0632,85.008,85.0448,62480.0
2021-06-23 11:20:00,92.4,92.45,92.35,92.38,40029.0,85.0448,85.0908,84.9988,85.0264,40029.0
2021-06-23 11:30:00,92.38,92.41,92.35,92.37,91091.0,85.0264,85.054,84.9988,85.0172,91091.0
2021-06-23 11:40:00,92.37,92.55,92.37,92.55,40311.0,85.0172,85.1829,85.0172,85.1829,40311.0
2021-06-23 11:50:00,92.54,92.55,92.48,92.53,21961.0,85.1737,85.1829,85.1184,85.1645,21961.0
2021-06-23 12:00:00,92.53,92.54,92.5,92.52,21727.0,85.1645,85.1737,85.1369,85.1553,21727.0
2021-06-23 12:10:00,92.52,92.53,92.48,92.5,20717.0,85.1553,85.1645,85.1184,85.1369,20717.0
2021-06-23 12:20:00,92.5,92.52,92.43,92.5,28930.0,85.1369,85.1553,85.0724,85.1369,28930.0
2021-06-23 12:30:00,92.5,92.5,92.32,92.34,55837.0,85.1369,85.1369,84.9712,84.9896,55837.0
2021-06-23 12:40:00,92.32,92.46,92.32,92.42,26616.0,84.9712,85.1,84.9712,85.0632,26616.0
2021-06-23 12:50:00,92.43,92.47,92.41,92.44,11770.0,85.0724,85.1092,85.054,85.0816,11770.0
2021-06-23 13:00:00,92.44,92.45,92.35,92.4,19455.0,85.0816,85.0908,84.9988,85.0448,19455.0
2021-06-23 13:10:00,92.42,92.42,92.37,92.37,37001.0,85.0632,85.0632,85.0172,85.0172,37001.0
2021-06-23 13:20:00,92.36,92.46,92.36,92.42,7490.0,85.008,85.1,85.008,85.0632,7490.0
2021-06-23 13:30:00,92.43,92.45,92.38,92.42,39971.0,85.0724,85.0908,85.0264,85.0632,39971.0
2021-06-23 13:40:00,92.42,92.47,92.41,92.41,7253.0,85.0632,85.1092,85.054,85.054,7253.0
2021-06-23 13:50:00,92.42,92.47,92.42,92.46,13997.0,85.0632,85.1092,85.0632,85.1,13997.0
2021-06-23 14:00:00,92.45,92.47,92.4,92.46,12391.0,85.0908,85.1092,85.0448,85.1,12391.0
2021-06-23 14:10:00,92.44,92.45,92.38,92.4,9418.0,85.0816,85.0908,85.0264,85.0448,9418.0
2021-06-23 14:20:00,92.4,92.45,92.39,92.45,18371.0,85.0448,85.0908,85.0356,85.0908,18371.0
2021-06-23 14:30:00,92.44,92.44,92.39,92.43,15364.0,85.0816,85.0816,85.0356,85.0724,15364.0
2021-06-23 14:40:00,92.43,92.44,92.42,92.43,7687.0,85.0724,85.0816,85.0632,85.0724,7687.0
2021-06-23 14:50:00,92.43,92.43,92.4,92.43,4915.0,85.0724,85.0724,85.0448,85.0724,4915.0
2021-06-23 15:00:00,92.43,92.43,92.36,92.38,6703.0,85.0724,85.0724,85.008,85.0264,6703.0
2021-06-23 15:10:00,92.38,92.4,92.35,92.35,13129.0,85.0264,85.0448,84.9988,84.9988,13129.0
2021-06-23 15:20:00,92.35,92.45,92.35,92.43,27742.0,84.9988,85.0908,84.9988,85.0724,27742.0
2021-06-23 15:30:00,92.43,92.43,92.33,92.37,15828.0,85.0724,85.0724,84.9804,85.0172,15828.0
2021-06-23 15:40:00,92.37,92.39,92.31,92.31,18459.0,85.0172,85.0356,84.962,84.962,18459.0
2021-06-23 15:50:00,92.3,92.34,92.26,92.3,65014.0,84.9528,84.9896,84.916,84.9528,65014.0
2021-06-24 09:30:00,93.25,93.33,93.17,93.3,138955.0,85.8272,85.9008,85.7535,85.8732,138955.0
2021-06-24 09:40:00,93.31,93.32,93.19,93.21,60426.0,85.8824,85.8916,85.7719,85.7903,60426.0
2021-06-24 09:50:00,93.21,93.3,93.18,93.2,169406.0,85.7903,85.8732,85.7627,85.7811,169406.0
2021-06-24 10:00:00,93.21,93.25,93.15,93.15,86130.0,85.7903,85.8272,85.7351,85.7351,86130.0
2021-06-24 10:10:00,93.16,93.26,93.15,93.25,32000.0,85.7443,85.8364,85.7351,85.8272,32000.0
2021-06-24 10:20:00,93.24,93.33,93.23,93.33,69174.0,85.818,85.9008,85.8087,85.9008,69174.0
2021-06-24 10:30:00,93.33,93.33,93.22,93.33,59545.0,85.9008,85.9008,85.7995,85.9008,59545.0
2021-06-24 10:40:00,93.33,93.38,93.24,93.25,34436.0,85.9008,85.9468,85.818,85.8272,34436.0
2021-06-24 10:50:00,93.25,93.28,93.19,93.22,51486.0,85.8272,85.8548,85.7719,85.7995,51486.0
2021-06-24 11:00:00,93.23,93.33,93.22,93.33,10165.0,85.8087,85.9008,85.7995,85.9008,10165.0
2021-06-24 11:10:00,93.34,93.34,93.21,93.25,18773.0,85.91,85.91,85.7903,85.8272,18773.0
2021-06-24 11:20:00,93.25,93.34,93.23,93.3,18097.0,85.8272,85.91,85.8087,85.8732,18097.0
2021-06-24 11:30:00,93.31,93.35,93.29,93.34,17466.0,85.8824,85.9192,85.864,85.91,17466.0
2021-06-24 11:40:00,93.34,93.39,93.34,93.39,25204.0,85.91,85.956,85.91,85.956,25204.0
2021-06-24 11:50:00,93.39,93.4,93.32,93.38,9769.0,85.956,85.9652,85.8916,85.9468,9769.0
2021-06-24 12:00:00,93.37,93.39,93.37,93.37,10598.0,85.9376,85.956,85.9376,85.9376,10598.0
2021-06-24 12:10:00,93.37,93.45,93.35,93.45,9649.0,85.9376,86.0112,85.9192,86.0112,9649.0
2021-06-24 12:20:00,93.44,93.47,93.42,93.42,12216.0,86.002,86.0296,85.9836,85.9836,12216.0
2021-06-24 12:30:00,93.41,93.43,93.38,93.4,14989.0,85.9744,85.9928,85.9468,85.9652,14989.0
2021-06-24 12:40:00,93.39,93.41,93.31,93.33,12683.0,85.956,85.9744,85.8824,85.9008,12683.0
2021-06-24 12:50:00,93.32,93.33,93.29,93.32,17611.0,85.8916,85.9008,85.864,85.8916,17611.0
2021-06-24 13:00:00,93.32,93.44,93.32,93.4,21335.0,85.8916,86.002,85.8916,85.9652,21335.0
2021-06-24 13:10:00,93.41,93.44,93.36,93.36,7896.0,85.9744,86.002,85.9284,85.9284,7896.0
2021-06-24 13:20:00,93.35,93.41,93.34,93.4,16414.0,85.9192,85.9744,85.91,85.9652,16414.0
2021-06-24 13:30:00,93.39,93.4,93.35,93.37,10457.0,85.956,85.9652,85.9192,85.9376,10457.0
2021-06-24 13:40:00,93.36,93.38,93.34,93.36,14072.0,85.9284,85.9468,85.91,85.9284,14072.0
2021-06-24 13:50:00,93.36,93.41,93.33,93.4,16130.0,85.9284,85.9744,85.9008,85.9652,16130.0
2021-06-24 14:00:00,93.4,93.48,93.4,93.46,26235.0,85.9652,86.0388,85.9652,86.0204,26235.0
2021-06-24 14:10:00,93.46,93.49,93.46,93.48,13723.0,86.0204,86.048,86.0204,86.0388,13723.0
2021-06-24 14:20:00,93.49,93.53,93.45,93.51,67913.0,86.048,86.0849,86.0112,86.0665,67913.0
2021-06-24 14:30:00,93.51,93.52,93.42,93.42,61856.0,86.0665,86.0757,85.9836,85.9836,61856.0
2021-06-24 14:40:00,93.41,93.43,93.38,93.39,57635.0,85.9744,85.9928,85.9468,85.956,57635.0
2021-06-24 14:50:00,93.39,93.44,93.36,93.4,100473.0,85.956,86.002,85.9284,85.9652,100473.0
2021-06-24 15:00:00,93.41,93.42,93.36,93.4,12724.0,85.9744,85.9836,85.9284,85.9652,12724.0
2021-06-24 15:10:00,93.39,93.47,93.38,93.44,35872.0,85.956,86.0296,85.9468,86.002,35872.0
2021-06-24 15:20:00,93.44,93.44,93.38,93.42,57185.0,86.002,86.002,85.9468,85.9836,57185.0
2021-06-24 15:30:00,93.43,93.44,93.38,93.4,27731.0,85.9928,86.002,85.9468,85.9652,27731.0
2021-06-24 15:40:00,93.41,93.44,93.36,93.36,35720.0,85.9744,86.002,85.9284,85.9284,35720.0
2021-06-24 15:50:00,93.37,93.42,93.36,93.38,111489.0,85.9376,85.9836,85.9284,85.9468,111489.0
2021-06-25 09:30:00,93.94,94.05,93.89,94.02,181739.0,86.4622,86.5635,86.4162,86.5359,181739.0
2021-06-25 09:40:00,94.03,94.07,93.97,94.03,106976.0,86.5451,86.5819,86.4898,86.5451,106976.0
2021-06-25 09:50:00,94.03,94.05,93.93,93.97,85775.0,86.5451,86.5635,86.453,86.4898,85775.0
2021-06-25 10:00:00,93.96,93.96,93.86,93.87,32109.0,86.4806,86.4806,86.3886,86.3978,32109.0
2021-06-25 10:10:00,93.88,93.9,93.8,93.9,231916.0,86.407,86.4254,86.3334,86.4254,231916.0
2021-06-25 10:20:00,93.9,93.93,93.86,93.9,25976.0,86.4254,86.453,86.3886,86.4254,25976.0
2021-06-25 10:30:00,93.9,93.92,93.83,93.85,76568.0,86.4254,86.4438,86.361,86.3794,76568.0
2021-06-25 10:40:00,93.85,93.91,93.82,93.86,94789.0,86.3794,86.4346,86.3518,86.3886,94789.0
2021-06-25 10:50:00,93.86,93.86,93.74,93.76,39787.0,86.3886,86.3886,86.2781,86.2966,39787.0
2021-06-25 11:00:00,93.76,93.76,93.65,93.69,101860.0,86.2966,86.2966,86.1953,86.2321,101860.0
2021-06-25 11:10:00,93.68,93.71,93.65,93.67,63398.0,86.2229,86.2505,86.1953,86.2137,63398.0
2021-06-25 11:20:00,93.67,93.73,93.67,93.73,37853.0,86.2137,86.2689,86.2137,86.2689,37853.0
2021-06-25 11:30:00,93.73,93.78,93.72,93.74,45756.0,86.2689,86.315,86.2597,86.2781,45756.0
2021-06-25 11:40:00,93.74,93.75,93.62,93.65,28645.0,86.2781,86.2874,86.1677,86.1953,28645.0
2021-06-25 11:50:00,93.64,93.7,93.64,93.69,19873.0,86.1861,86.2413,86.1861,86.2321,19873.0
2021-06-25 12:00:00,93.68,93.69,93.65,93.67,15652.0,86.2229,86.2321,86.1953,86.2137,15652.0
2021-06-25 12:10:00,93.66,93.66,93.63,93.65,24535.0,86.2045,86.2045,86.1769,86.1953,24535.0
2021-06-25 12:20:00,93.65,93.65,93.57,93.57,18468.0,86.1953,86.1953,86.1217,86.1217,18468.0
2021-06-25 12:30:00,93.57,93.61,93.56,93.61,12919.0,86.1217,86.1585,86.1125,86.1585,12919.0
2021-06-25 12:40:00,93.62,93.67,93.61,93.61,18077.0,86.1677,86.2137,86.1585,86.1585,18077.0
2021-06-25 12:50:00,93.62,93.66,93.6,93.61,37677.0,86.1677,86.2045,86.1493,86.1585,37677.0
2021-06-25 13:00:00,93.61,93.68,93.6,93.64,16309.0,86.1585,86.2229,86.1493,86.1861,16309.0
2021-06-25 13:10:00,93.64,93.66,93.63,93.64,14840.0,86.1861,86.2045,86.1769,86.1861,14840.0
2021-06-25 13:20:00,93.64,93.68,93.63,93.68,12324.0,86.1861,86.2229,86.1769,86.2229,12324.0
2021-06-25 13:30:00,93.68,93.68,93.57,93.57,15799.0,86.2229,86.2229,86.1217,86.1217,15799.0
2021-06-25 13:40:00,93.55,93.6,93.53,93.6,10902.0,86.1033,86.1493,86.0849,86.1493,10902.0
2021-06-25 13:50:00,93.59,93.61,93.58,93.59,20814.0,86.1401,86.1585,86.1309,86.1401,20814.0
2021-06-25 14:00:00,93.58,93.66,93.58,93.66,11518.0,86.1309,86.2045,86.1309,86.2045,11518.0
2021-06-25 14:10:00,93.66,93.66,93.63,93.64,23764.0,86.2045,86.2045,86.1769,86.1861,23764.0
2021-06-25 14:20:00,93.65,93.66,93.63,93.64,13457.0,86.1953,86.2045,86.1769,86.1861,13457.0
2021-06-25 14:30:00,93.63,93.66,93.63,93.64,41837.0,86.1769,86.2045,86.1769,86.1861,41837.0
2021-06-25 14:40:00,93.63,93.7,93.63,93.69,19722.0,86.1769,86.2413,86.1769,86.2321,19722.0
2021-06-25 14:50:00,93.69,93.7,93.66,93.68,26648.0,86.2321,86.2413,86.2045,86.2229,26648.0
2021-06-25 15:00:00,93.68,93.82,93.68,93.81,29817.0,86.2229,86.3518,86.2229,86.3426,29817.0
2021-06-25 15:10:00,93.81,93.87,93.81,93.84,14017.0,86.3426,86.3978,86.3426,86.3702,14017.0
2021-06-25 15:20:00,93.84,93.88,93.81,93.82,39750.0,86.3702,86.407,86.3426,86.3518,39750.0
2021-06-25 15:30:00,93.81,93.9,93.81,93.9,33014.0,86.3426,86.4254,86.3426,86.4254,33014.0
2021-06-25 15:40:00,93.9,93.92,93.85,93.86,51683.0,86.4254,86.4438,86.3794,86.3886,51683.0
2021-06-25 15:50:00,93.86,93.99,93.85,93.93,167603.0,86.3886,86.5082,86.3794,86.453,167603.0
2021-06-28 09:30:00,93.39,93.45,93.32,93.37,236810.0,85.956,86.0112,85.8916,85.9376,236810.0
2021-06-28 09:40:00,93.38,93.38,93.29,93.35,87578.0,85.9468,85.9468,85.864,85.9192,87578.0
2021-06-28 09:50:00,93.34,93.48,93.28,93.45,93281.0,85.91,86.0388,85.8548,86.0112,93281.0
2021-06-28 10:00:00,93.45,93.47,93.37,93.43,42043.0,86.0112,86.0296,85.9376,85.9928,42043.0
2021-06-28 10:10:00,93.44,93.46,93.36,93.46,24575.0,86.002,86.0204,85.9284,86.0204,24575.0
2021-06-28 10:20:00,93.46,93.46,93.4,93.43,11657.0,86.0204,86.0204,85.9652,85.9928,11657.0
2021-06-28 10:30:00,93.42,93.42,93.29,93.31,52860.0,85.9836,85.9836,85.864,85.8824,52860.0
2021-06-28 10:40:00,93.31,93.35,93.28,93.35,32989.0,85.8824,85.9192,85.8548,85.9192,32989.0
2021-06-28 10:50:00,93.35,93.42,93.33,93.36,16274.0,85.9192,85.9836,85.9008,85.9284,16274.0
2021-06-28 11:00:00,93.37,93.4,93.33,93.33,49431.0,85.9376,85.9652,85.9008,85.9008,49431.0
2021-06-28 11:10:00,93.34,93.36,93.29,93.29,44567.0,85.91,85.9284,85.864,85.864,44567.0
2021-06-28 11:20:00,93.29,93.3,93.2,93.2,54988.0,85.864,85.8732,85.7811,85.7811,54988.0
2021-06-28 11:30:00,93.2,93.26,93.2,93.26,44099.0,85.7811,85.8364,85.7811,85.8364,44099.0
2021-06-28 11:40:00,93.26,93.27,93.23,93.25,27147.0,85.8364,85.8456,85.8087,85.8272,27147.0
2021-06-28 11:50:00,93.24,93.36,93.24,93.35,15813.0,85.818,85.9284,85.818,85.9192,15813.0
2021-06-28 12:00:00,93.35,93.38,93.34,93.35,23373.0,85.9192,85.9468,85.91,85.9192,23373.0
2021-06-28 12:10:00,93.36,93.37,93.31,93.33,11005.0,85.9284,85.9376,85.8824,85.9008,11005.0
2021-06-28 12:20:00,93.33,93.39,93.31,93.37,18653.0,85.9008,85.956,85.8824,85.9376,18653.0
2021-06-28 12:30:00,93.38,93.38,93.33,93.33,7923.0,85.9468,85.9468,85.9008,85.9008,7923.0
2021-06-28 12:40:00,93.32,93.32,93.28,93.31,6924.0,85.8916,85.8916,85.8548,85.8824,6924.0
2021-06-28 12:50:00,93.31,93.34,93.3,93.34,11644.0,85.8824,85.91,85.8732,85.91,11644.0
2021-06-28 13:00:00,93.33,93.33,93.23,93.24,19893.0,85.9008,85.9008,85.8087,85.818,19893.0
2021-06-28 13:10:00,93.23,93.25,93.2,93.25,7873.0,85.8087,85.8272,85.7811,85.8272,7873.0
2021-06-28 13:20:00,93.25,93.26,93.21,93.23,12207.0,85.8272,85.8364,85.7903,85.8087,12207.0
2021-06-28 13:30:00,93.24,93.29,93.24,93.29,18149.0,85.818,85.864,85.818,85.864,18149.0
2021-06-28 13:40:00,93.27,93.31,93.26,93.3,10298.0,85.8456,85.8824,85.8364,85.8732,10298.0
2021-06-28 13:50:00,93.3,93.32,93.28,93.29,9123.0,85.8732,85.8916,85.8548,85.864,9123.0
2021-06-28 14:00:00,93.27,93.34,93.24,93.3,30574.0,85.8456,85.91,85.818,85.8732,30574.0
2021-06-28 14:10:00,93.31,93.31,93.24,93.27,21039.0,85.8824,85.8824,85.818,85.8456,21039.0
2021-06-28 14:20:00,93.27,93.29,93.24,93.24,17950.0,85.8456,85.864,85.818,85.818,17950.0
2021-06-28 14:30:00,93.25,93.33,93.24,93.31,31710.0,85.8272,85.9008,85.818,85.8824,31710.0
2021-06-28 14:40:00,93.32,93.32,93.26,93.3,13404.0,85.8916,85.8916,85.8364,85.8732,13404.0
2021-06-28 14:50:00,93.3,93.35,93.3,93.32,9746.0,85.8732,85.9192,85.8732,85.8916,9746.0
2021-06-28 15:00:00,93.32,93.32,93.28,93.29,64201.0,85.8916,85.8916,85.8548,85.864,64201.0
2021-06-28 15:10:00,93.29,93.3,93.24,93.27,26492.0,85.864,85.8732,85.818,85.8456,26492.0
2021-06-28 15:20:00,93.27,93.32,93.24,93.31,41688.0,85.8456,85.8916,85.818,85.8824,41688.0
2021-06-28 15:30:00,93.32,93.38,93.31,93.36,39895.0,85.8916,85.9468,85.8824,85.9284,39895.0
2021-06-28 15:40:00,93.36,93.41,93.35,93.36,25741.0,85.9284,85.9744,85.9192,85.9284,25741.0
2021-06-28 15:50:00,93.36,93.49,93.35,93.48,100437.0,85.9284,86.048,85.9192,86.0388,100437.0
2021-06-29 09:30:00,92.75,92.8,92.59,92.67,145799.0,85.367,85.413,85.2197,85.2933,145799.0
2021-06-29 09:40:00,92.67,92.68,92.59,92.61,108697.0,85.2933,85.3025,85.2197,85.2381,108697.0
2021-06-29 09:50:00,92.62,92.71,92.6,92.66,64679.0,85.2473,85.3301,85.2289,85.2841,64679.0
2021-06-29 10:00:00,92.66,92.72,92.6,92.7,88712.0,85.2841,85.3393,85.2289,85.3209,88712.0
2021-06-29 10:10:00,92.7,92.75,92.7,92.75,89836.0,85.3209,85.367,85.3209,85.367,89836.0
2021-06-29 10:20:00,92.75,92.78,92.68,92.75,28211.0,85.367,85.3946,85.3025,85.367,28211.0
2021-06-29 10:30:00,92.75,92.83,92.75,92.82,56432.0,85.367,85.4406,85.367,85.4314,56432.0
2021-06-29 10:40:00,92.83,92.83,92.78,92.81,38117.0,85.4406,85.4406,85.3946,85.4222,38117.0
2021-06-29 10:50:00,92.81,92.84,92.78,92.78,31728.0,85.4222,85.4498,85.3946,85.3946,31728.0
2021-06-29 11:00:00,92.78,92.79,92.7,92.7,34693.0,85.3946,85.4038,85.3209,85.3209,34693.0
2021-06-29 11:10:00,92.7,92.81,92.68,92.81,41571.0,85.3209,85.4222,85.3025,85.4222,41571.0
2021-06-29 11:20:00,92.81,92.84,92.81,92.83,31063.0,85.4222,85.4498,85.4222,85.4406,31063.0
2021-06-29 11:30:00,92.82,92.88,92.82,92.88,52482.0,85.4314,85.4866,85.4314,85.4866,52482.0
2021-06-29 11:40:00,92.88,92.89,92.84,92.85,26597.0,85.4866,85.4958,85.4498,85.459,26597.0
2021-06-29 11:50:00,92.84,92.87,92.83,92.86,28775.0,85.4498,85.4774,85.4406,85.4682,28775.0
2021-06-29 12:00:00,92.86,92.89,92.83,92.89,10304.0,85.4682,85.4958,85.4406,85.4958,10304.0
2021-06-29 12:10:00,92.89,92.92,92.88,92.92,20301.0,85.4958,85.5234,85.4866,85.5234,20301.0
2021-06-29 12:20:00,92.91,92.94,92.91,92.93,4803.0,85.5142,85.5418,85.5142,85.5326,4803.0
2021-06-29 12:30:00,92.94,92.94,92.88,92.89,7349.0,85.5418,85.5418,85.4866,85.4958,7349.0
2021-06-29 12:40:00,92.89,92.93,92.87,92.91,37937.0,85.4958,85.5326,85.4774,85.5142,37937.0
2021-06-29 12:50:00,92.92,92.95,92.9,92.94,67581.0,85.5234,85.551,85.505,85.5418,67581.0
2021-06-29 13:00:00,92.93,92.96,92.92,92.94,26006.0,85.5326,85.5602,85.5234,85.5418,26006.0
2021-06-29 13:10:00,92.94,92.95,92.92,92.92,10059.0,85.5418,85.551,85.5234,85.5234,10059.0
2021-06-29 13:20:00,92.92,92.94,92.91,92.94,15501.0,85.5234,85.5418,85.5142,85.5418,15501.0
2021-06-29 13:30:00,92.94,92.95,92.87,92.88,19197.0,85.5418,85.551,85.4774,85.4866,19197.0
2021-06-29 13:40:00,92.87,92.91,92.87,92.9,5271.0,85.4774,85.5142,85.4774,85.505,5271.0
2021-06-29 13:50:00,92.9,92.93,92.89,92.92,18564.0,85.505,85.5326,85.4958,85.5234,18564.0
2021-06-29 14:00:00,92.93,92.98,92.91,92.97,19344.0,85.5326,85.5786,85.5142,85.5694,19344.0
2021-06-29 14:10:00,92.95,92.99,92.95,92.96,26111.0,85.551,85.5879,85.551,85.5602,26111.0
2021-06-29 14:20:00,92.96,92.97,92.92,92.92,11363.0,85.5602,85.5694,85.5234,85.5234,11363.0
2021-06-29 14:30:00,92.91,92.93,92.89,92.89,22175.0,85.5142,85.5326,85.4958,85.4958,22175.0
2021-06-29 14:40:00,92.89,92.89,92.86,92.87,9917.0,85.4958,85.4958,85.4682,85.4774,9917.0
2021-06-29 14:50:00,92.87,92.9,92.86,92.89,13364.0,85.4774,85.505,85.4682,85.4958,13364.0
2021-06-29 15:00:00,92.88,92.92,92.81,92.81,30274.0,85.4866,85.5234,85.4222,85.4222,30274.0
2021-06-29 15:10:00,92.8,92.88,92.8,92.86,69460.0,85.413,85.4866,85.413,85.4682,69460.0
2021-06-29 15:20:00,92.86,92.91,92.84,92.9,21049.0,85.4682,85.5142,85.4498,85.505,21049.0
2021-06-29 15:30:00,92.89,93.01,92.89,92.98,29757.0,85.4958,85.6063,85.4958,85.5786,29757.0
2021-06-29 15:40:00,92.99,93.06,92.99,93.02,95905.0,85.5879,85.6523,85.5879,85.6155,95905.0
2021-06-29 15:50:00,93.02,93.12,92.94,93.1,191970.0,85.6155,85.7075,85.5418,85.6891,191970.0
2021-06-30 09:30:00,93.26,93.35,93.1,93.34,213728.0,85.8364,85.9192,85.6891,85.91,213728.0
2021-06-30 09:40:00,93.34,93.37,93.28,93.37,99786.0,85.91,85.9376,85.8548,85.9376,99786.0
2021-06-30 09:50:00,93.36,93.36,93.14,93.17,94850.0,85.9284,85.9284,85.7259,85.7535,94850.0
2021-06-30 10:00:00,93.18,93.21,93.12,93.21,73882.0,85.7627,85.7903,85.7075,85.7903,73882.0
2021-06-30 10:10:00,93.2,93.26,93.16,93.19,61396.0,85.7811,85.8364,85.7443,85.7719,61396.0
2021-06-30 10:20:00,93.18,93.2,93.06,93.07,90188.0,85.7627,85.7811,85.6523,85.6615,90188.0
2021-06-30 10:30:00,93.07,93.22,93.06,93.19,44178.0,85.6615,85.7995,85.6523,85.7719,44178.0
2021-06-30 10:40:00,93.19,93.21,93.1,93.11,112806.0,85.7719,85.7903,85.6891,85.6983,112806.0
2021-06-30 10:50:00,93.11,93.16,93.01,93.01,118961.0,85.6983,85.7443,85.6063,85.6063,118961.0
2021-06-30 11:00:00,93.01,93.11,93.0,93.08,184601.0,85.6063,85.6983,85.5971,85.6707,184601.0
2021-06-30 11:10:00,93.07,93.07,93.0,93.03,62368.0,85.6615,85.6615,85.5971,85.6247,62368.0
2021-06-30 11:20:00,93.03,93.04,92.99,93.04,54382.0,85.6247,85.6339,85.5879,85.6339,54382.0
2021-06-30 11:30:00,93.04,93.04,92.97,93.0,53134.0,85.6339,85.6339,85.5694,85.5971,53134.0
2021-06-30 11:40:00,93.0,93.02,92.94,93.02,66678.0,85.5971,85.6155,85.5418,85.6155,66678.0
2021-06-30 11:50:00,93.03,93.03,92.99,93.02,17728.0,85.6247,85.6247,85.5879,85.6155,17728.0
2021-06-30 12:00:00,93.01,93.03,92.97,93.01,63668.0,85.6063,85.6247,85.5694,85.6063,63668.0
2021-06-30 12:10:00,93.0,93.09,93.0,93.04,25620.0,85.5971,85.6799,85.5971,85.6339,25620.0
2021-06-30 12:20:00,93.03,93.04,92.96,92.96,52612.0,85.6247,85.6339,85.5602,85.5602,52612.0
2021-06-30 12:30:00,92.96,93.06,92.94,93.01,31361.0,85.5602,85.6523,85.5418,85.6063,31361.0
2021-06-30 12:40:00,93.01,93.02,92.97,92.99,31767.0,85.6063,85.6155,85.5694,85.5879,31767.0
2021-06-30 12:50:00,92.99,93.0,92.96,93.0,39275.0,85.5879,85.5971,85.5602,85.5971,39275.0
2021-06-30 13:00:00,92.99,93.01,92.97,92.98,20611.0,85.5879,85.6063,85.5694,85.5786,20611.0
2021-06-30 13:10:00,92.97,93.02,92.96,93.01,14692.0,85.5694,85.6155,85.5602,85.6063,14692.0
2021-06-30 13:20:00,92.98,93.02,92.97,92.99,5598.0,85.5786,85.6155,85.5694,85.5879,5598.0
2021-06-30 13:30:00,92.99,93.02,92.98,93.02,14965.0,85.5879,85.6155,85.5786,85.6155,14965.0
2021-06-30 13:40:00,93.01,93.02,93.0,93.0,7953.0,85.6063,85.6155,85.5971,85.5971,7953.0
2021-06-30 13:50:00,93.0,93.0,92.96,92.99,12989.0,85.5971,85.5971,85.5602,85.5879,12989.0
2021-06-30 14:00:00,92.98,93.0,92.95,92.95,17935.0,85.5786,85.5971,85.551,85.551,17935.0
2021-06-30 14:10:00,92.95,93.02,92.95,93.0,13369.0,85.551,85.6155,85.551,85.5971,13369.0
2021-06-30 14:20:00,93.0,93.06,92.99,93.03,33549.0,85.5971,85.6523,85.5879,85.6247,33549.0
2021-06-30 14:30:00,93.03,93.08,93.03,93.05,17065.0,85.6247,85.6707,85.6247,85.6431,17065.0
2021-06-30 14:40:00,93.05,93.05,93.01,93.03,10633.0,85.6431,85.6431,85.6063,85.6247,10633.0
2021-06-30 14:50:00,93.03,93.03,92.96,92.97,23121.0,85.6247,85.6247,85.5602,85.5694,23121.0
2021-06-30 15:00:00,92.97,93.0,92.92,93.0,57916.0,85.5694,85.5971,85.5234,85.5971,57916.0
2021-06-30 15:10:00,93.0,93.03,92.99,93.0,19209.0,85.5971,85.6247,85.5879,85.5971,19209.0
2021-06-30 15:20:00,93.0,93.03,92.97,92.98,38423.0,85.5971,85.6247,85.5694,85.5786,38423.0
2021-06-30 15:30:00,92.98,93.04,92.94,93.04,21917.0,85.5786,85.6339,85.5418,85.6339,21917.0
2021-06-30 15:40:00,93.04,93.24,93.04,93.21,81485.0,85.6339,85.818,85.6339,85.7903,81485.0
2021-06-30 15:50:00,93.17,93.33,93.11,93.2,236665.0,85.7535,85.9008,85.6983,85.7811,236665.0
2021-07-01 09:30:00,92.6,92.72,92.52,92.54,444254.0,85.2289,85.3393,85.1553,85.1737,444254.0
2021-07-01 09:40:00,92.55,92.67,92.53,92.63,92987.0,85.1829,85.2933,85.1645,85.2565,92987.0
2021-07-01 09:50:00,92.64,92.68,92.57,92.59,87959.0,85.2657,85.3025,85.2013,85.2197,87959.0
2021-07-01 10:00:00,92.58,92.63,92.49,92.56,121370.0,85.2105,85.2565,85.1277,85.1921,121370.0
2021-07-01 10:10:00,92.56,92.56,92.39,92.48,74501.0,85.1921,85.1921,85.0356,85.1184,74501.0
2021-07-01 10:20:00,92.45,92.47,92.33,92.36,102157.0,85.0908,85.1092,84.9804,85.008,102157.0
2021-07-01 10:30:00,92.36,92.38,92.3,92.3,141849.0,85.008,85.0264,84.9528,84.9528,141849.0
2021-07-01 10:40:00,92.3,92.42,92.29,92.38,35296.0,84.9528,85.0632,84.9436,85.0264,35296.0
2021-07-01 10:50:00,92.38,92.52,92.38,92.41,75335.0,85.0264,85.1553,85.0264,85.054,75335.0
2021-07-01 11:00:00,92.42,92.44,92.33,92.34,62273.0,85.0632,85.0816,84.9804,84.9896,62273.0
2021-07-01 11:10:00,92.33,92.34,92.2,92.21,82208.0,84.9804,84.9896,84.8607,84.8699,82208.0
2021-07-01 11:20:00,92.22,92.36,92.14,92.36,52195.0,84.8791,85.008,84.8055,85.008,52195.0
2021-07-01 11:30:00,92.36,92.4,92.31,92.34,43237.0,85.008,85.0448,84.962,84.9896,43237.0
2021-07-01 11:40:00,92.33,92.34,92.28,92.31,15134.0,84.9804,84.9896,84.9344,84.962,15134.0
2021-07-01 11:50:00,92.32,92.37,92.31,92.31,8086.0,84.9712,85.0172,84.962,84.962,8086.0
2021-07-01 12:00:00,92.31,92.35,92.26,92.33,9700.0,84.962,84.9988,84.916,84.9804,9700.0
2021-07-01 12:10:00,92.33,92.34,92.24,92.25,12472.0,84.9804,84.9896,84.8976,84.9068,12472.0
2021-07-01 12:20:00,92.25,92.27,92.2,92.25,5826.0,84.9068,84.9252,84.8607,84.9068,5826.0
2021-07-01 12:30:00,92.26,92.27,92.21,92.25,11557.0,84.916,84.9252,84.8699,84.9068,11557.0
2021-07-01 12:40:00,92.25,92.28,92.23,92.25,8100.0,84.9068,84.9344,84.8883,84.9068,8100.0
2021-07-01 12:50:00,92.24,92.27,92.21,92.26,12099.0,84.8976,84.9252,84.8699,84.916,12099.0
2021-07-01 13:00:00,92.27,92.29,92.24,92.29,84492.0,84.9252,84.9436,84.8976,84.9436,84492.0
2021-07-01 13:10:00,92.29,92.29,92.25,92.29,24775.0,84.9436,84.9436,84.9068,84.9436,24775.0
2021-07-01 13:20:00,92.3,92.33,92.28,92.3,13007.0,84.9528,84.9804,84.9344,84.9528,13007.0
2021-07-01 13:30:00,92.29,92.34,92.28,92.32,28083.0,84.9436,84.9896,84.9344,84.9712,28083.0
2021-07-01 13:40:00,92.32,92.33,92.25,92.25,11689.0,84.9712,84.9804,84.9068,84.9068,11689.0
2021-07-01 13:50:00,92.26,92.27,92.24,92.26,36295.0,84.916,84.9252,84.8976,84.916,36295.0
2021-07-01 14:00:00,92.26,92.37,92.24,92.36,33142.0,84.916,85.0172,84.8976,85.008,33142.0
2021-07-01 14:10:00,92.36,92.36,92.27,92.32,6551.0,85.008,85.008,84.9252,84.9712,6551.0
2021-07-01 14:20:00,92.31,92.37,92.29,92.37,11667.0,84.962,85.0172,84.9436,85.0172,11667.0
2021-07-01 14:30:00,92.37,92.43,92.36,92.42,24949.0,85.0172,85.0724,85.008,85.0632,24949.0
2021-07-01 14:40:00,92.42,92.45,92.36,92.4,51506.0,85.0632,85.0908,85.008,85.0448,51506.0
2021-07-01 14:50:00,92.4,92.41,92.36,92.37,39055.0,85.0448,85.054,85.008,85.0172,39055.0
2021-07-01 15:00:00,92.38,92.41,92.33,92.37,59576.0,85.0264,85.054,84.9804,85.0172,59576.0
2021-07-01 15:10:00,92.37,92.45,92.34,92.45,53674.0,85.0172,85.0908,84.9896,85.0908,53674.0
2021-07-01 15:20:00,92.45,92.48,92.42,92.46,36108.0,85.0908,85.1184,85.0632,85.1,36108.0
2021-07-01 15:30:00,92.46,92.51,92.45,92.5,41600.0,85.1,85.1461,85.0908,85.1369,41600.0
2021-07-01 15:40:00,92.5,92.54,92.45,92.48,56660.0,85.1369,85.1737,85.0908,85.1184,56660.0
2021-07-01 15:50:00,92.49,92.64,92.44,92.62,172892.0,85.1277,85.2657,85.0816,85.2473,172892.0
2021-07-02 09:30:00,92.78,92.81,92.52,92.57,91559.0,85.3946,85.4222,85.1553,85.2013,91559.0
2021-07-02 09:40:00,92.58,92.65,92.51,92.61,165012.0,85.2105,85.2749,85.1461,85.2381,165012.0
2021-07-02 09:50:00,92.61,92.65,92.45,92.49,110641.0,85.2381,85.2749,85.0908,85.1277,110641.0
2021-07-02 10:00:00,92.48,92.54,92.41,92.41,78431.0,85.1184,85.1737,85.054,85.054,78431.0
2021-07-02 10:10:00,92.41,92.49,92.39,92.46,142398.0,85.054,85.1277,85.0356,85.1,142398.0
2021-07-02 10:20:00,92.47,92.56,92.44,92.51,71027.0,85.1092,85.1921,85.0816,85.1461,71027.0
2021-07-02 10:30:00,92.52,92.52,92.41,92.47,34659.0,85.1553,85.1553,85.054,85.1092,34659.0
2021-07-02 10:40:00,92.47,92.49,92.41,92.44,17982.0,85.1092,85.1277,85.054,85.0816,17982.0
2021-07-02 10:50:00,92.45,92.49,92.41,92.45,35658.0,85.0908,85.1277,85.054,85.0908,35658.0
2021-07-02 11:00:00,92.46,92.5,92.46,92.48,18561.0,85.1,85.1369,85.1,85.1184,18561.0
2021-07-02 11:10:00,92.48,92.54,92.48,92.49,38476.0,85.1184,85.1737,85.1184,85.1277,38476.0
2021-07-02 11:20:00,92.5,92.57,92.47,92.57,56729.0,85.1369,85.2013,85.1092,85.2013,56729.0
2021-07-02 11:30:00,92.57,92.58,92.51,92.57,23676.0,85.2013,85.2105,85.1461,85.2013,23676.0
2021-07-02 11:40:00,92.56,92.6,92.55,92.59,10213.0,85.1921,85.2289,85.1829,85.2197,10213.0
2021-07-02 11:50:00,92.59,92.65,92.58,92.59,26603.0,85.2197,85.2749,85.2105,85.2197,26603.0
2021-07-02 12:00:00,92.59,92.63,92.56,92.56,36721.0,85.2197,85.2565,85.1921,85.1921,36721.0
2021-07-02 12:10:00,92.58,92.59,92.54,92.59,11179.0,85.2105,85.2197,85.1737,85.2197,11179.0
2021-07-02 12:20:00,92.59,92.61,92.55,92.6,9231.0,85.2197,85.2381,85.1829,85.2289,9231.0
2021-07-02 12:30:00,92.6,92.64,92.59,92.64,17400.0,85.2289,85.2657,85.2197,85.2657,17400.0
2021-07-02 12:40:00,92.64,92.69,92.61,92.68,47679.0,85.2657,85.3117,85.2381,85.3025,47679.0
2021-07-02 12:50:00,92.68,92.73,92.66,92.73,11862.0,85.3025,85.3485,85.2841,85.3485,11862.0
2021-07-02 13:00:00,92.72,92.8,92.72,92.77,12707.0,85.3393,85.413,85.3393,85.3854,12707.0
2021-07-02 13:10:00,92.79,92.8,92.77,92.78,39837.0,85.4038,85.413,85.3854,85.3946,39837.0
2021-07-02 13:20:00,92.77,92.8,92.77,92.78,20272.0,85.3854,85.413,85.3854,85.3946,20272.0
2021-07-02 13:30:00,92.78,92.85,92.78,92.84,10516.0,85.3946,85.459,85.3946,85.4498,10516.0
2021-07-02 13:40:00,92.83,92.86,92.83,92.86,11893.0,85.4406,85.4682,85.4406,85.4682,11893.0
2021-07-02 13:50:00,92.87,92.93,92.86,92.93,13745.0,85.4774,85.5326,85.4682,85.5326,13745.0
2021-07-02 14:00:00,92.93,92.96,92.9,92.95,29136.0,85.5326,85.5602,85.505,85.551,29136.0
2021-07-02 14:10:00,92.95,92.96,92.91,92.93,14682.0,85.551,85.5602,85.5142,85.5326,14682.0
2021-07-02 14:20:00,92.93,92.95,92.92,92.94,13320.0,85.5326,85.551,85.5234,85.5418,13320.0
2021-07-02 14:30:00,92.94,92.95,92.92,92.93,17498.0,85.5418,85.551,85.5234,85.5326,17498.0
2021-07-02 14:40:00,92.93,92.97,92.93,92.94,17694.0,85.5326,85.5694,85.5326,85.5418,17694.0
2021-07-02 14:50:00,92.93,92.93,92.83,92.83,44654.0,85.5326,85.5326,85.4406,85.4406,44654.0
2021-07-02 15:00:00,92.84,92.86,92.83,92.84,11229.0,85.4498,85.4682,85.4406,85.4498,11229.0
2021-07-02 15:10:00,92.85,92.87,92.83,92.85,10843.0,85.459,85.4774,85.4406,85.459,10843.0
2021-07-02 15:20:00,92.86,92.87,92.84,92.87,11377.0,85.4682,85.4774,85.4498,85.4774,11377.0
2021-07-02 15:30:00,92.87,92.91,92.87,92.9,26246.0,85.4774,85.5142,85.4774,85.505,26246.0
2021-07-02 15:40:00,92.9,92.94,92.88,92.91,53389.0,85.505,85.5418,85.4866,85.5142,53389.0
2021-07-02 15:50:00,92.92,93.13,92.91,93.0,213455.0,85.5234,85.7167,85.5142,85.5971,213455.0
2021-07-06 09:30:00,92.98,92.98,92.81,92.81,177203.0,85.5786,85.5786,85.4222,85.4222,177203.0
2021-07-06 09:40:00,92.82,92.9,92.79,92.89,97620.0,85.4314,85.505,85.4038,85.4958,97620.0
2021-07-06 09:50:00,92.9,92.94,92.85,92.9,159619.0,85.505,85.5418,85.459,85.505,159619.0
2021-07-06 10:00:00,92.91,92.97,92.81,92.85,111110.0,85.5142,85.5694,85.4222,85.459,111110.0
2021-07-06 10:10:00,92.84,92.85,92.73,92.75,76526.0,85.4498,85.459,85.3485,85.367,76526.0
2021-07-06 10:20:00,92.75,92.75,92.56,92.57,75913.0,85.367,85.367,85.1921,85.2013,75913.0
2021-07-06 10:30:00,92.57,92.63,92.39,92.62,253072.0,85.2013,85.2565,85.0356,85.2473,253072.0
2021-07-06 10:40:00,92.62,92.66,92.49,92.5,68100.0,85.2473,85.2841,85.1277,85.1369,68100.0
2021-07-06 10:50:00,92.5,92.54,92.38,92.39,79466.0,85.1369,85.1737,85.0264,85.0356,79466.0
2021-07-06 11:00:00,92.39,92.48,92.29,92.48,99807.0,85.0356,85.1184,84.9436,85.1184,99807.0
2021-07-06 11:10:00,92.47,92.47,92.33,92.41,52867.0,85.1092,85.1092,84.9804,85.054,52867.0
2021-07-06 11:20:00,92.4,92.52,92.31,92.48,60338.0,85.0448,85.1553,84.962,85.1184,60338.0
2021-07-06 11:30:00,92.49,92.54,92.45,92.51,42659.0,85.1277,85.1737,85.0908,85.1461,42659.0
2021-07-06 11:40:00,92.51,92.51,92.37,92.38,34226.0,85.1461,85.1461,85.0172,85.0264,34226.0
2021-07-06 11:50:00,92.38,92.38,92.24,92.28,73975.0,85.0264,85.0264,84.8976,84.9344,73975.0
2021-07-06 12:00:00,92.28,92.29,92.12,92.13,50786.0,84.9344,84.9436,84.7871,84.7963,50786.0
2021-07-06 12:10:00,92.13,92.15,92.06,92.09,112711.0,84.7963,84.8147,84.7319,84.7595,112711.0
2021-07-06 12:20:00,92.09,92.13,92.05,92.13,50495.0,84.7595,84.7963,84.7227,84.7963,50495.0
2021-07-06 12:30:00,92.12,92.12,92.02,92.05,66775.0,84.7871,84.7871,84.6951,84.7227,66775.0
2021-07-06 12:40:00,92.05,92.08,92.01,92.07,27924.0,84.7227,84.7503,84.6859,84.7411,27924.0
2021-07-06 12:50:00,92.07,92.12,92.05,92.11,16073.0,84.7411,84.7871,84.7227,84.7779,16073.0
2021-07-06 13:00:00,92.12,92.2,92.08,92.19,18185.0,84.7871,84.8607,84.7503,84.8515,18185.0
2021-07-06 13:10:00,92.2,92.2,92.12,92.13,24973.0,84.8607,84.8607,84.7871,84.7963,24973.0
2021-07-06 13:20:00,92.12,92.16,92.11,92.16,35095.0,84.7871,84.8239,84.7779,84.8239,35095.0
2021-07-06 13:30:00,92.16,92.16,92.12,92.12,21253.0,84.8239,84.8239,84.7871,84.7871,21253.0
2021-07-06 13:40:00,92.12,92.2,92.12,92.2,23436.0,84.7871,84.8607,84.7871,84.8607,23436.0
2021-07-06 13:50:00,92.2,92.23,92.17,92.19,11033.0,84.8607,84.8883,84.8331,84.8515,11033.0
2021-07-06 14:00:00,92.19,92.26,92.17,92.23,19517.0,84.8515,84.916,84.8331,84.8883,19517.0
2021-07-06 14:10:00,92.23,92.25,92.17,92.25,21745.0,84.8883,84.9068,84.8331,84.9068,21745.0
2021-07-06 14:20:00,92.25,92.26,92.19,92.23,11451.0,84.9068,84.916,84.8515,84.8883,11451.0
2021-07-06 14:30:00,92.25,92.31,92.24,92.25,10690.0,84.9068,84.962,84.8976,84.9068,10690.0
2021-07-06 14:40:00,92.25,92.27,92.23,92.24,23785.0,84.9068,84.9252,84.8883,84.8976,23785.0
2021-07-06 14:50:00,92.24,92.29,92.2,92.26,30977.0,84.8976,84.9436,84.8607,84.916,30977.0
2021-07-06 15:00:00,92.26,92.26,92.21,92.22,14257.0,84.916,84.916,84.8699,84.8791,14257.0
2021-07-06 15:10:00,92.22,92.23,92.18,92.21,33229.0,84.8791,84.8883,84.8423,84.8699,33229.0
2021-07-06 15:20:00,92.2,92.31,92.2,92.31,20542.0,84.8607,84.962,84.8607,84.962,20542.0
2021-07-06 15:30:00,92.32,92.37,92.24,92.29,39904.0,84.9712,85.0172,84.8976,84.9436,39904.0
2021-07-06 15:40:00,92.28,92.29,92.24,92.28,148837.0,84.9344,84.9436,84.8976,84.9344,148837.0
2021-07-06 15:50:00,92.28,92.34,92.22,92.28,135133.0,84.9344,84.9896,84.8791,84.9344,135133.0
2021-07-07 09:30:00,92.21,92.32,92.08,92.19,317483.0,84.8699,84.9712,84.7503,84.8515,317483.0
2021-07-07 09:40:00,92.18,92.23,92.11,92.12,100738.0,84.8423,84.8883,84.7779,84.7871,100738.0
2021-07-07 09:50:00,92.11,92.21,92.07,92.21,46097.0,84.7779,84.8699,84.7411,84.8699,46097.0
2021-07-07 10:00:00,92.21,92.22,92.04,92.05,57566.0,84.8699,84.8791,84.7135,84.7227,57566.0
2021-07-07 10:10:00,92.06,92.07,91.95,91.95,55267.0,84.7319,84.7411,84.6306,84.6306,55267.0
2021-07-07 10:20:00,91.95,91.95,91.7,91.7,49023.0,84.6306,84.6306,84.4005,84.4005,49023.0
2021-07-07 10:30:00,91.71,91.72,91.52,91.55,54442.0,84.4097,84.4189,84.2349,84.2625,54442.0
2021-07-07 10:40:00,91.53,91.58,91.39,91.57,252146.0,84.2441,84.2901,84.1152,84.2809,252146.0
2021-07-07 10:50:00,91.55,91.63,91.47,91.59,96804.0,84.2625,84.3361,84.1888,84.2993,96804.0
2021-07-07 11:00:00,91.6,91.62,91.52,91.53,39241.0,84.3085,84.3269,84.2349,84.2441,39241.0
2021-07-07 11:10:00,91.53,91.72,91.51,91.68,113241.0,84.2441,84.4189,84.2257,84.3821,113241.0
2021-07-07 11:20:00,91.68,91.68,91.57,91.63,73059.0,84.3821,84.3821,84.2809,84.3361,73059.0
2021-07-07 11:30:00,91.62,91.71,91.54,91.71,57423.0,84.3269,84.4097,84.2533,84.4097,57423.0
2021-07-07 11:40:00,91.71,91.78,91.7,91.78,7000.0,84.4097,84.4742,84.4005,84.4742,7000.0
2021-07-07 11:50:00,91.8,91.8,91.66,91.69,30335.0,84.4926,84.4926,84.3637,84.3913,30335.0
2021-07-07 12:00:00,91.69,91.76,91.68,91.74,20449.0,84.3913,84.4558,84.3821,84.4374,20449.0
2021-07-07 12:10:00,91.73,91.77,91.68,91.7,21099.0,84.4281,84.465,84.3821,84.4005,21099.0
2021-07-07 12:20:00,91.7,91.73,91.64,91.65,15316.0,84.4005,84.4281,84.3453,84.3545,15316.0
2021-07-07 12:30:00,91.65,91.66,91.62,91.64,6518.0,84.3545,84.3637,84.3269,84.3453,6518.0
2021-07-07 12:40:00,91.65,91.72,91.61,91.71,33806.0,84.3545,84.4189,84.3177,84.4097,33806.0
2021-07-07 12:50:00,91.72,91.76,91.62,91.67,64095.0,84.4189,84.4558,84.3269,84.3729,64095.0
2021-07-07 13:00:00,91.67,91.67,91.63,91.65,10075.0,84.3729,84.3729,84.3361,84.3545,10075.0
2021-07-07 13:10:00,91.63,91.67,91.62,91.65,6901.0,84.3361,84.3729,84.3269,84.3545,6901.0
2021-07-07 13:20:00,91.66,91.67,91.58,91.6,228460.0,84.3637,84.3729,84.2901,84.3085,228460.0
2021-07-07 13:30:00,91.6,91.61,91.58,91.59,5542.0,84.3085,84.3177,84.2901,84.2993,5542.0
2021-07-07 13:40:00,91.58,91.62,91.55,91.61,17127.0,84.2901,84.3269,84.2625,84.3177,17127.0
2021-07-07 13:50:00,91.61,91.63,91.56,91.61,30465.0,84.3177,84.3361,84.2717,84.3177,30465.0
2021-07-07 14:00:00,91.6,91.83,91.5,91.78,86222.0,84.3085,84.5202,84.2165,84.4742,86222.0
2021-07-07 14:10:00,91.78,91.79,91.68,91.79,31421.0,84.4742,84.4834,84.3821,84.4834,31421.0
2021-07-07 14:20:00,91.8,91.81,91.68,91.72,19002.0,84.4926,84.5018,84.3821,84.4189,19002.0
2021-07-07 14:30:00,91.68,91.69,91.61,91.64,22084.0,84.3821,84.3913,84.3177,84.3453,22084.0
2021-07-07 14:40:00,91.64,91.78,91.62,91.78,44796.0,84.3453,84.4742,84.3269,84.4742,44796.0
2021-07-07 14:50:00,91.78,91.79,91.73,91.76,42669.0,84.4742,84.4834,84.4281,84.4558,42669.0
2021-07-07 15:00:00,91.75,91.79,91.71,91.74,32967.0,84.4466,84.4834,84.4097,84.4374,32967.0
2021-07-07 15:10:00,91.74,91.75,91.68,91.69,19738.0,84.4374,84.4466,84.3821,84.3913,19738.0
2021-07-07 15:20:00,91.7,91.72,91.63,91.7,19991.0,84.4005,84.4189,84.3361,84.4005,19991.0
2021-07-07 15:30:00,91.7,91.76,91.65,91.68,36970.0,84.4005,84.4558,84.3545,84.3821,36970.0
2021-07-07 15:40:00,91.69,91.71,91.64,91.7,20196.0,84.3913,84.4097,84.3453,84.4005,20196.0
2021-07-07 15:50:00,91.7,91.75,91.56,91.64,84250.0,84.4005,84.4466,84.2717,84.3453,84250.0
2021-07-08 09:30:00,89.45,89.5,89.24,89.45,369041.0,82.3296,82.3757,82.1364,82.3296,369041.0
2021-07-08 09:40:00,89.45,89.49,89.22,89.25,166099.0,82.3296,82.3665,82.1179,82.1456,166099.0
2021-07-08 09:50:00,89.25,89.41,89.23,89.38,157686.0,82.1456,82.2928,82.1272,82.2652,157686.0
2021-07-08 10:00:00,89.38,89.4,89.26,89.26,117799.0,82.2652,82.2836,82.1548,82.1548,117799.0
2021-07-08 10:10:00,89.26,89.32,89.14,89.16,123974.0,82.1548,82.21,82.0443,82.0627,123974.0
2021-07-08 10:20:00,89.16,89.3,89.12,89.27,130092.0,82.0627,82.1916,82.0259,82.164,130092.0
2021-07-08 10:30:00,89.28,89.31,89.14,89.22,86119.0,82.1732,82.2008,82.0443,82.1179,86119.0
2021-07-08 10:40:00,89.23,89.35,89.16,89.17,95474.0,82.1272,82.2376,82.0627,82.0719,95474.0
2021-07-08 10:50:00,89.18,89.28,89.07,89.07,96064.0,82.0811,82.1732,81.9799,81.9799,96064.0
2021-07-08 11:00:00,89.06,89.27,89.03,89.22,114559.0,81.9707,82.164,81.9431,82.1179,114559.0
2021-07-08 11:10:00,89.23,89.27,89.13,89.19,43446.0,82.1272,82.164,82.0351,82.0903,43446.0
2021-07-08 11:20:00,89.18,89.29,89.17,89.27,114373.0,82.0811,82.1824,82.0719,82.164,114373.0
2021-07-08 11:30:00,89.27,89.32,89.18,89.28,126767.0,82.164,82.21,82.0811,82.1732,126767.0
2021-07-08 11:40:00,89.28,89.43,89.27,89.4,233482.0,82.1732,82.3112,82.164,82.2836,233482.0
2021-07-08 11:50:00,89.4,89.53,89.38,89.52,120562.0,82.2836,82.4033,82.2652,82.3941,120562.0
2021-07-08 12:00:00,89.52,89.61,89.51,89.61,30946.0,82.3941,82.4769,82.3849,82.4769,30946.0
2021-07-08 12:10:00,89.61,89.61,89.54,89.59,50348.0,82.4769,82.4769,82.4125,82.4585,50348.0
2021-07-08 12:20:00,89.58,89.66,89.57,89.65,47306.0,82.4493,82.5229,82.4401,82.5137,47306.0
2021-07-08 12:30:00,89.65,89.7,89.63,89.68,42849.0,82.5137,82.5597,82.4953,82.5413,42849.0
2021-07-08 12:40:00,89.67,89.7,89.63,89.69,62191.0,82.5321,82.5597,82.4953,82.5505,62191.0
2021-07-08 12:50:00,89.69,89.69,89.63,89.64,34024.0,82.5505,82.5505,82.4953,82.5045,34024.0
2021-07-08 13:00:00,89.63,89.68,89.62,89.66,25661.0,82.4953,82.5413,82.4861,82.5229,25661.0
2021-07-08 13:10:00,89.66,89.68,89.54,89.56,27174.0,82.5229,82.5413,82.4125,82.4309,27174.0
2021-07-08 13:20:00,89.56,89.62,89.55,89.59,20934.0,82.4309,82.4861,82.4217,82.4585,20934.0
2021-07-08 13:30:00,89.59,89.62,89.58,89.59,16435.0,82.4585,82.4861,82.4493,82.4585,16435.0
2021-07-08 13:40:00,89.6,89.66,89.58,89.63,22498.0,82.4677,82.5229,82.4493,82.4953,22498.0
2021-07-08 13:50:00,89.63,89.63,89.6,89.61,15687.0,82.4953,82.4953,82.4677,82.4769,15687.0
2021-07-08 14:00:00,89.61,89.63,89.54,89.54,22217.0,82.4769,82.4953,82.4125,82.4125,22217.0
2021-07-08 14:10:00,89.55,89.6,89.51,89.52,19961.0,82.4217,82.4677,82.3849,82.3941,19961.0
2021-07-08 14:20:00,89.51,89.51,89.44,89.45,40576.0,82.3849,82.3849,82.3204,82.3296,40576.0
2021-07-08 14:30:00,89.45,89.48,89.43,89.44,21801.0,82.3296,82.3573,82.3112,82.3204,21801.0
2021-07-08 14:40:00,89.44,89.51,89.42,89.49,25625.0,82.3204,82.3849,82.302,82.3665,25625.0
2021-07-08 14:50:00,89.48,89.54,89.47,89.5,38121.0,82.3573,82.4125,82.348,82.3757,38121.0
2021-07-08 15:00:00,89.5,89.55,89.48,89.52,40820.0,82.3757,82.4217,82.3573,82.3941,40820.0
2021-07-08 15:10:00,89.52,89.56,89.47,89.48,38729.0,82.3941,82.4309,82.348,82.3573,38729.0
2021-07-08 15:20:00,89.49,89.58,89.48,89.54,58258.0,82.3665,82.4493,82.3573,82.4125,58258.0
2021-07-08 15:30:00,89.55,89.63,89.55,89.59,99820.0,82.4217,82.4953,82.4217,82.4585,99820.0
2021-07-08 15:40:00,89.59,89.6,89.45,89.45,102733.0,82.4585,82.4677,82.3296,82.3296,102733.0
2021-07-08 15:50:00,89.45,89.66,89.41,89.42,336531.0,82.3296,82.5229,82.2928,82.302,336531.0
2021-07-09 09:30:00,89.79,89.88,89.72,89.87,342465.0,82.6426,82.7254,82.5781,82.7162,342465.0
2021-07-09 09:40:00,89.87,89.94,89.83,89.89,359933.0,82.7162,82.7806,82.6794,82.7346,359933.0
2021-07-09 09:50:00,89.9,89.96,89.88,89.94,163315.0,82.7438,82.799,82.7254,82.7806,163315.0
2021-07-09 10:00:00,89.94,90.04,89.93,90.04,66503.0,82.7806,82.8727,82.7714,82.8727,66503.0
2021-07-09 10:10:00,90.04,90.16,90.03,90.08,166967.0,82.8727,82.9831,82.8635,82.9095,166967.0
2021-07-09 10:20:00,90.09,90.19,90.08,90.1,53524.0,82.9187,83.0107,82.9095,82.9279,53524.0
2021-07-09 10:30:00,90.09,90.12,90.05,90.12,118632.0,82.9187,82.9463,82.8819,82.9463,118632.0
2021-07-09 10:40:00,90.12,90.16,90.09,90.16,74877.0,82.9463,82.9831,82.9187,82.9831,74877.0
2021-07-09 10:50:00,90.15,90.16,90.08,90.11,85933.0,82.9739,82.9831,82.9095,82.9371,85933.0
2021-07-09 11:00:00,90.11,90.15,90.08,90.1,52584.0,82.9371,82.9739,82.9095,82.9279,52584.0
2021-07-09 11:10:00,90.09,90.13,90.07,90.13,84360.0,82.9187,82.9555,82.9003,82.9555,84360.0
2021-07-09 11:20:00,90.13,90.2,90.1,90.2,166466.0,82.9555,83.0199,82.9279,83.0199,166466.0
2021-07-09 11:30:00,90.2,90.2,90.15,90.18,60915.0,83.0199,83.0199,82.9739,83.0015,60915.0
2021-07-09 11:40:00,90.18,90.19,90.12,90.12,58559.0,83.0015,83.0107,82.9463,82.9463,58559.0
2021-07-09 11:50:00,90.12,90.13,90.0,90.03,103115.0,82.9463,82.9555,82.8359,82.8635,103115.0
2021-07-09 12:00:00,90.03,90.11,90.02,90.1,64800.0,82.8635,82.9371,82.8543,82.9279,64800.0
2021-07-09 12:10:00,90.1,90.11,90.08,90.09,41860.0,82.9279,82.9371,82.9095,82.9187,41860.0
2021-07-09 12:20:00,90.09,90.09,90.04,90.05,66692.0,82.9187,82.9187,82.8727,82.8819,66692.0
2021-07-09 12:30:00,90.05,90.05,90.03,90.05,55007.0,82.8819,82.8819,82.8635,82.8819,55007.0
2021-07-09 12:40:00,90.04,90.06,90.03,90.06,81338.0,82.8727,82.8911,82.8635,82.8911,81338.0
2021-07-09 12:50:00,90.06,90.06,90.02,90.03,46658.0,82.8911,82.8911,82.8543,82.8635,46658.0
2021-07-09 13:00:00,90.02,90.03,90.0,90.0,80965.0,82.8543,82.8635,82.8359,82.8359,80965.0
2021-07-09 13:10:00,90.0,90.01,89.99,90.0,49202.0,82.8359,82.8451,82.8267,82.8359,49202.0
2021-07-09 13:20:00,90.0,90.06,89.99,90.0,82926.0,82.8359,82.8911,82.8267,82.8359,82926.0
2021-07-09 13:30:00,90.0,90.05,89.99,90.05,58564.0,82.8359,82.8819,82.8267,82.8819,58564.0
2021-07-09 13:40:00,90.04,90.07,90.03,90.06,9692.0,82.8727,82.9003,82.8635,82.8911,9692.0
2021-07-09 13:50:00,90.05,90.09,90.04,90.08,11418.0,82.8819,82.9187,82.8727,82.9095,11418.0
2021-07-09 14:00:00,90.09,90.16,90.08,90.16,24169.0,82.9187,82.9831,82.9095,82.9831,24169.0
2021-07-09 14:10:00,90.16,90.19,90.13,90.14,13078.0,82.9831,83.0107,82.9555,82.9647,13078.0
2021-07-09 14:20:00,90.14,90.15,90.12,90.14,16868.0,82.9647,82.9739,82.9463,82.9647,16868.0
2021-07-09 14:30:00,90.14,90.16,90.12,90.14,25752.0,82.9647,82.9831,82.9463,82.9647,25752.0
2021-07-09 14:40:00,90.15,90.19,90.14,90.19,18282.0,82.9739,83.0107,82.9647,83.0107,18282.0
2021-07-09 14:50:00,90.19,90.21,90.18,90.2,13218.0,83.0107,83.0291,83.0015,83.0199,13218.0
2021-07-09 15:00:00,90.2,90.24,90.19,90.2,39631.0,83.0199,83.0568,83.0107,83.0199,39631.0
2021-07-09 15:10:00,90.2,90.22,90.17,90.22,15073.0,83.0199,83.0383,82.9923,83.0383,15073.0
2021-07-09 15:20:00,90.21,90.21,90.15,90.15,38931.0,83.0291,83.0291,82.9739,82.9739,38931.0
2021-07-09 15:30:00,90.15,90.18,90.14,90.17,31745.0,82.9739,83.0015,82.9647,82.9923,31745.0
2021-07-09 15:40:00,90.16,90.18,90.14,90.17,26639.0,82.9831,83.0015,82.9647,82.9923,26639.0
2021-07-09 15:50:00,90.17,90.22,90.14,90.21,113826.0,82.9923,83.0383,82.9647,83.0291,113826.0
2021-07-12 09:30:00,90.41,90.48,90.31,90.43,196888.0,83.2132,83.2777,83.1212,83.2316,196888.0
2021-07-12 09:40:00,90.42,90.53,90.38,90.49,65208.0,83.2224,83.3237,83.1856,83.2869,65208.0
2021-07-12 09:50:00,90.49,90.57,90.45,90.52,52242.0,83.2869,83.3605,83.25,83.3145,52242.0
2021-07-12 10:00:00,90.52,90.54,90.43,90.52,80419.0,83.3145,83.3329,83.2316,83.3145,80419.0
2021-07-12 10:10:00,90.53,90.62,90.53,90.61,30379.0,83.3237,83.4065,83.3237,83.3973,30379.0
2021-07-12 10:20:00,90.6,90.64,90.52,90.64,46639.0,83.3881,83.4249,83.3145,83.4249,46639.0
2021-07-12 10:30:00,90.64,90.77,90.63,90.75,64480.0,83.4249,83.5446,83.4157,83.5262,64480.0
2021-07-12 10:40:00,90.76,90.81,90.71,90.71,63793.0,83.5354,83.5814,83.4893,83.4893,63793.0
2021-07-12 10:50:00,90.71,90.8,90.7,90.75,26349.0,83.4893,83.5722,83.4801,83.5262,26349.0
2021-07-12 11:00:00,90.74,90.77,90.7,90.76,30346.0,83.517,83.5446,83.4801,83.5354,30346.0
2021-07-12 11:10:00,90.76,90.77,90.72,90.75,27832.0,83.5354,83.5446,83.4985,83.5262,27832.0
2021-07-12 11:20:00,90.74,90.76,90.71,90.73,23635.0,83.517,83.5354,83.4893,83.5078,23635.0
2021-07-12 11:30:00,90.74,90.75,90.64,90.66,39170.0,83.517,83.5262,83.4249,83.4433,39170.0
2021-07-12 11:40:00,90.65,90.66,90.61,90.62,13424.0,83.4341,83.4433,83.3973,83.4065,13424.0
2021-07-12 11:50:00,90.61,90.67,90.61,90.67,17105.0,83.3973,83.4525,83.3973,83.4525,17105.0
2021-07-12 12:00:00,90.68,90.7,90.68,90.68,9226.0,83.4617,83.4801,83.4617,83.4617,9226.0
2021-07-12 12:10:00,90.68,90.7,90.68,90.69,6648.0,83.4617,83.4801,83.4617,83.4709,6648.0
2021-07-12 12:20:00,90.7,90.7,90.66,90.67,31828.0,83.4801,83.4801,83.4433,83.4525,31828.0
2021-07-12 12:30:00,90.68,90.83,90.68,90.83,50910.0,83.4617,83.5998,83.4617,83.5998,50910.0
2021-07-12 12:40:00,90.83,90.9,90.82,90.89,42376.0,83.5998,83.6642,83.5906,83.655,42376.0
2021-07-12 12:50:00,90.89,90.89,90.86,90.88,109659.0,83.655,83.655,83.6274,83.6458,109659.0
2021-07-12 13:00:00,90.88,90.92,90.86,90.89,47011.0,83.6458,83.6826,83.6274,83.655,47011.0
2021-07-12 13:10:00,90.89,90.91,90.88,90.91,22886.0,83.655,83.6734,83.6458,83.6734,22886.0
2021-07-12 13:20:00,90.91,90.91,90.89,90.9,5966.0,83.6734,83.6734,83.655,83.6642,5966.0
2021-07-12 13:30:00,90.91,90.91,90.89,90.89,8394.0,83.6734,83.6734,83.655,83.655,8394.0
2021-07-12 13:40:00,90.89,90.9,90.86,90.87,19247.0,83.655,83.6642,83.6274,83.6366,19247.0
2021-07-12 13:50:00,90.87,90.9,90.86,90.89,28031.0,83.6366,83.6642,83.6274,83.655,28031.0
2021-07-12 14:00:00,90.9,90.91,90.89,90.9,23333.0,83.6642,83.6734,83.655,83.6642,23333.0
2021-07-12 14:10:00,90.9,90.91,90.89,90.91,21793.0,83.6642,83.6734,83.655,83.6734,21793.0
2021-07-12 14:20:00,90.9,90.92,90.9,90.91,18638.0,83.6642,83.6826,83.6642,83.6734,18638.0
2021-07-12 14:30:00,90.91,90.97,90.9,90.95,80761.0,83.6734,83.7286,83.6642,83.7102,80761.0
2021-07-12 14:40:00,90.95,90.97,90.82,90.91,110057.0,83.7102,83.7286,83.5906,83.6734,110057.0
2021-07-12 14:50:00,90.91,90.92,90.86,90.87,18747.0,83.6734,83.6826,83.6274,83.6366,18747.0
2021-07-12 15:00:00,90.87,90.94,90.86,90.94,26940.0,83.6366,83.701,83.6274,83.701,26940.0
2021-07-12 15:10:00,90.94,90.97,90.92,90.97,38258.0,83.701,83.7286,83.6826,83.7286,38258.0
2021-07-12 15:20:00,90.97,90.99,90.95,90.98,32720.0,83.7286,83.7471,83.7102,83.7378,32720.0
2021-07-12 15:30:00,90.99,91.01,90.98,91.0,35262.0,83.7471,83.7655,83.7378,83.7563,35262.0
2021-07-12 15:40:00,91.0,91.01,90.89,90.9,31129.0,83.7563,83.7655,83.655,83.6642,31129.0
2021-07-12 15:50:00,90.9,90.95,90.81,90.95,209048.0,83.6642,83.7102,83.5814,83.7102,209048.0
2021-07-13 09:30:00,90.91,91.12,90.81,91.01,173927.0,83.6734,83.8667,83.5814,83.7655,173927.0
2021-07-13 09:40:00,91.01,91.17,91.0,91.17,158902.0,83.7655,83.9127,83.7563,83.9127,158902.0
2021-07-13 09:50:00,91.18,91.25,91.11,91.12,90748.0,83.9219,83.9864,83.8575,83.8667,90748.0
2021-07-13 10:00:00,91.11,91.2,91.11,91.15,96460.0,83.8575,83.9403,83.8575,83.8943,96460.0
2021-07-13 10:10:00,91.14,91.17,91.07,91.14,73600.0,83.8851,83.9127,83.8207,83.8851,73600.0
2021-07-13 10:20:00,91.14,91.2,91.1,91.18,32719.0,83.8851,83.9403,83.8483,83.9219,32719.0
2021-07-13 10:30:00,91.18,91.21,91.13,91.19,73867.0,83.9219,83.9495,83.8759,83.9311,73867.0
2021-07-13 10:40:00,91.18,91.22,91.11,91.17,118313.0,83.9219,83.9587,83.8575,83.9127,118313.0
2021-07-13 10:50:00,91.17,91.22,91.09,91.11,109695.0,83.9127,83.9587,83.8391,83.8575,109695.0
2021-07-13 11:00:00,91.11,91.14,91.1,91.11,84952.0,83.8575,83.8851,83.8483,83.8575,84952.0
2021-07-13 11:10:00,91.11,91.17,91.1,91.16,71107.0,83.8575,83.9127,83.8483,83.9035,71107.0
2021-07-13 11:20:00,91.16,91.2,91.14,91.2,34819.0,83.9035,83.9403,83.8851,83.9403,34819.0
2021-07-13 11:30:00,91.2,91.27,91.18,91.27,47080.0,83.9403,84.0048,83.9219,84.0048,47080.0
2021-07-13 11:40:00,91.27,91.27,91.15,91.19,96664.0,84.0048,84.0048,83.8943,83.9311,96664.0
2021-07-13 11:50:00,91.21,91.22,91.17,91.21,63797.0,83.9495,83.9587,83.9127,83.9495,63797.0
2021-07-13 12:00:00,91.21,91.23,91.17,91.2,13678.0,83.9495,83.9679,83.9127,83.9403,13678.0
2021-07-13 12:10:00,91.2,91.22,91.18,91.21,92846.0,83.9403,83.9587,83.9219,83.9495,92846.0
2021-07-13 12:20:00,91.21,91.23,91.15,91.16,29576.0,83.9495,83.9679,83.8943,83.9035,29576.0
2021-07-13 12:30:00,91.16,91.16,91.11,91.13,31291.0,83.9035,83.9035,83.8575,83.8759,31291.0
2021-07-13 12:40:00,91.12,91.16,91.11,91.16,11604.0,83.8667,83.9035,83.8575,83.9035,11604.0
2021-07-13 12:50:00,91.16,91.18,91.08,91.11,38043.0,83.9035,83.9219,83.8299,83.8575,38043.0
2021-07-13 13:00:00,91.11,91.13,91.02,91.05,28083.0,83.8575,83.8759,83.7747,83.8023,28083.0
2021-07-13 13:10:00,91.06,91.06,90.84,90.84,144525.0,83.8115,83.8115,83.609,83.609,144525.0
2021-07-13 13:20:00,90.84,90.96,90.83,90.89,48254.0,83.609,83.7194,83.5998,83.655,48254.0
2021-07-13 13:30:00,90.89,90.9,90.81,90.84,18913.0,83.655,83.6642,83.5814,83.609,18913.0
2021-07-13 13:40:00,90.85,90.89,90.73,90.8,28418.0,83.6182,83.655,83.5078,83.5722,28418.0
2021-07-13 13:50:00,90.79,90.82,90.76,90.79,22727.0,83.563,83.5906,83.5354,83.563,22727.0
2021-07-13 14:00:00,90.78,90.78,90.56,90.72,164797.0,83.5538,83.5538,83.3513,83.4985,164797.0
2021-07-13 14:10:00,90.71,90.78,90.68,90.74,84700.0,83.4893,83.5538,83.4617,83.517,84700.0
2021-07-13 14:20:00,90.75,90.85,90.71,90.82,8753.0,83.5262,83.6182,83.4893,83.5906,8753.0
2021-07-13 14:30:00,90.8,90.83,90.73,90.73,62578.0,83.5722,83.5998,83.5078,83.5078,62578.0
2021-07-13 14:40:00,90.75,90.76,90.68,90.73,33375.0,83.5262,83.5354,83.4617,83.5078,33375.0
2021-07-13 14:50:00,90.72,90.79,90.7,90.78,25482.0,83.4985,83.563,83.4801,83.5538,25482.0
2021-07-13 15:00:00,90.78,90.79,90.7,90.7,29977.0,83.5538,83.563,83.4801,83.4801,29977.0
2021-07-13 15:10:00,90.71,90.75,90.66,90.75,31843.0,83.4893,83.5262,83.4433,83.5262,31843.0
2021-07-13 15:20:00,90.75,90.75,90.67,90.67,47287.0,83.5262,83.5262,83.4525,83.4525,47287.0
2021-07-13 15:30:00,90.68,90.72,90.62,90.72,38807.0,83.4617,83.4985,83.4065,83.4985,38807.0
2021-07-13 15:40:00,90.72,90.77,90.68,90.69,40978.0,83.4985,83.5446,83.4617,83.4709,40978.0
2021-07-13 15:50:00,90.69,90.7,90.59,90.65,164667.0,83.4709,83.4801,83.3789,83.4341,164667.0
2021-07-14 09:30:00,91.24,91.34,91.15,91.19,134826.0,83.9772,84.0692,83.8943,83.9311,134826.0
2021-07-14 09:40:00,91.19,91.22,91.1,91.11,87460.0,83.9311,83.9587,83.8483,83.8575,87460.0
2021-07-14 09:50:00,91.1,91.16,91.08,91.08,137742.0,83.8483,83.9035,83.8299,83.8299,137742.0
2021-07-14 10:00:00,91.1,91.12,90.99,91.04,96865.0,83.8483,83.8667,83.7471,83.7931,96865.0
2021-07-14 10:10:00,91.04,91.07,90.95,91.07,69317.0,83.7931,83.8207,83.7102,83.8207,69317.0
2021-07-14 10:20:00,91.07,91.14,90.97,90.98,57054.0,83.8207,83.8851,83.7286,83.7378,57054.0
2021-07-14 10:30:00,91.0,91.02,90.93,90.96,36148.0,83.7563,83.7747,83.6918,83.7194,36148.0
2021-07-14 10:40:00,90.96,91.06,90.96,91.06,33566.0,83.7194,83.8115,83.7194,83.8115,33566.0
2021-07-14 10:50:00,91.06,91.08,91.01,91.03,46897.0,83.8115,83.8299,83.7655,83.7839,46897.0
2021-07-14 11:00:00,91.03,91.05,90.98,90.98,55395.0,83.7839,83.8023,83.7378,83.7378,55395.0
2021-07-14 11:10:00,90.97,91.0,90.95,91.0,25213.0,83.7286,83.7563,83.7102,83.7563,25213.0
2021-07-14 11:20:00,91.01,91.07,90.91,90.97,81926.0,83.7655,83.8207,83.6734,83.7286,81926.0
2021-07-14 11:30:00,90.96,90.98,90.9,90.91,35335.0,83.7194,83.7378,83.6642,83.6734,35335.0
2021-07-14 11:40:00,90.9,90.9,90.77,90.82,46831.0,83.6642,83.6642,83.5446,83.5906,46831.0
2021-07-14 11:50:00,90.82,90.85,90.73,90.84,25709.0,83.5906,83.6182,83.5078,83.609,25709.0
2021-07-14 12:00:00,90.83,91.04,90.83,91.03,24319.0,83.5998,83.7931,83.5998,83.7839,24319.0
2021-07-14 12:10:00,91.03,91.05,90.99,91.05,16383.0,83.7839,83.8023,83.7471,83.8023,16383.0
2021-07-14 12:20:00,91.06,91.15,91.06,91.15,35014.0,83.8115,83.8943,83.8115,83.8943,35014.0
2021-07-14 12:30:00,91.16,91.22,91.16,91.2,32915.0,83.9035,83.9587,83.9035,83.9403,32915.0
2021-07-14 12:40:00,91.2,91.25,91.18,91.18,23384.0,83.9403,83.9864,83.9219,83.9219,23384.0
2021-07-14 12:50:00,91.18,91.24,91.17,91.22,28285.0,83.9219,83.9772,83.9127,83.9587,28285.0
2021-07-14 13:00:00,91.23,91.29,91.19,91.2,25360.0,83.9679,84.0232,83.9311,83.9403,25360.0
2021-07-14 13:10:00,91.2,91.22,91.15,91.17,12720.0,83.9403,83.9587,83.8943,83.9127,12720.0
2021-07-14 13:20:00,91.16,91.17,91.11,91.13,44970.0,83.9035,83.9127,83.8575,83.8759,44970.0
2021-07-14 13:30:00,91.13,91.19,91.12,91.19,64567.0,83.8759,83.9311,83.8667,83.9311,64567.0
2021-07-14 13:40:00,91.2,91.25,91.19,91.23,8823.0,83.9403,83.9864,83.9311,83.9679,8823.0
2021-07-14 13:50:00,91.22,91.26,91.19,91.24,17937.0,83.9587,83.9956,83.9311,83.9772,17937.0
2021-07-14 14:00:00,91.26,91.27,91.19,91.22,21569.0,83.9956,84.0048,83.9311,83.9587,21569.0
2021-07-14 14:10:00,91.22,91.36,91.21,91.35,11150.0,83.9587,84.0876,83.9495,84.0784,11150.0
2021-07-14 14:20:00,91.35,91.41,91.35,91.37,11754.0,84.0784,84.1336,84.0784,84.0968,11754.0
2021-07-14 14:30:00,91.39,91.45,91.38,91.41,21653.0,84.1152,84.1704,84.106,84.1336,21653.0
2021-07-14 14:40:00,91.42,91.44,91.38,91.41,12799.0,84.1428,84.1612,84.106,84.1336,12799.0
2021-07-14 14:50:00,91.43,91.44,91.36,91.37,22639.0,84.152,84.1612,84.0876,84.0968,22639.0
2021-07-14 15:00:00,91.37,91.4,91.34,91.38,17271.0,84.0968,84.1244,84.0692,84.106,17271.0
2021-07-14 15:10:00,91.38,91.38,91.29,91.35,17783.0,84.106,84.106,84.0232,84.0784,17783.0
2021-07-14 15:20:00,91.34,91.37,91.27,91.27,219829.0,84.0692,84.0968,84.0048,84.0048,219829.0
2021-07-14 15:30:00,91.28,91.33,91.25,91.26,67511.0,84.014,84.06,83.9864,83.9956,67511.0
2021-07-14 15:40:00,91.26,91.36,91.23,91.33,82521.0,83.9956,84.0876,83.9679,84.06,82521.0
2021-07-14 15:50:00,91.32,91.32,91.22,91.29,118490.0,84.0508,84.0508,83.9587,84.0232,118490.0
2021-07-15 09:30:00,91.67,91.8,91.59,91.61,175012.0,84.3729,84.4926,84.2993,84.3177,175012.0
2021-07-15 09:40:00,91.61,91.78,91.58,91.77,166371.0,84.3177,84.4742,84.2901,84.465,166371.0
2021-07-15 09:50:00,91.76,91.78,91.63,91.76,144334.0,84.4558,84.4742,84.3361,84.4558,144334.0
2021-07-15 10:00:00,91.76,91.89,91.71,91.88,127376.0,84.4558,84.5754,84.4097,84.5662,127376.0
2021-07-15 10:10:00,91.87,91.88,91.74,91.75,68112.0,84.557,84.5662,84.4374,84.4466,68112.0
2021-07-15 10:20:00,91.74,91.78,91.61,91.62,52837.0,84.4374,84.4742,84.3177,84.3269,52837.0
2021-07-15 10:30:00,91.63,91.82,91.63,91.81,32260.0,84.3361,84.511,84.3361,84.5018,32260.0
2021-07-15 10:40:00,91.81,91.82,91.66,91.69,68406.0,84.5018,84.511,84.3637,84.3913,68406.0
2021-07-15 10:50:00,91.68,91.8,91.66,91.76,79349.0,84.3821,84.4926,84.3637,84.4558,79349.0
2021-07-15 11:00:00,91.76,91.86,91.71,91.85,66901.0,84.4558,84.5478,84.4097,84.5386,66901.0
2021-07-15 11:10:00,91.85,91.9,91.83,91.88,45346.0,84.5386,84.5846,84.5202,84.5662,45346.0
2021-07-15 11:20:00,91.89,91.91,91.86,91.88,46722.0,84.5754,84.5938,84.5478,84.5662,46722.0
2021-07-15 11:30:00,91.88,91.91,91.84,91.88,58176.0,84.5662,84.5938,84.5294,84.5662,58176.0
2021-07-15 11:40:00,91.87,91.9,91.86,91.88,26800.0,84.557,84.5846,84.5478,84.5662,26800.0
2021-07-15 11:50:00,91.88,91.9,91.79,91.79,24061.0,84.5662,84.5846,84.4834,84.4834,24061.0
2021-07-15 12:00:00,91.79,91.82,91.63,91.63,23524.0,84.4834,84.511,84.3361,84.3361,23524.0
2021-07-15 12:10:00,91.63,91.67,91.61,91.66,29947.0,84.3361,84.3729,84.3177,84.3637,29947.0
2021-07-15 12:20:00,91.66,91.72,91.64,91.7,9764.0,84.3637,84.4189,84.3453,84.4005,9764.0
2021-07-15 12:30:00,91.7,91.75,91.66,91.74,17621.0,84.4005,84.4466,84.3637,84.4374,17621.0
2021-07-15 12:40:00,91.74,91.78,91.73,91.77,23578.0,84.4374,84.4742,84.4281,84.465,23578.0
2021-07-15 12:50:00,91.78,91.78,91.73,91.76,35117.0,84.4742,84.4742,84.4281,84.4558,35117.0
2021-07-15 13:00:00,91.76,91.77,91.72,91.74,43440.0,84.4558,84.465,84.4189,84.4374,43440.0
2021-07-15 13:10:00,91.74,91.77,91.63,91.64,55591.0,84.4374,84.465,84.3361,84.3453,55591.0
2021-07-15 13:20:00,91.63,91.75,91.63,91.73,40515.0,84.3361,84.4466,84.3361,84.4281,40515.0
2021-07-15 13:30:00,91.72,91.72,91.59,91.62,42906.0,84.4189,84.4189,84.2993,84.3269,42906.0
2021-07-15 13:40:00,91.62,91.62,91.55,91.59,27331.0,84.3269,84.3269,84.2625,84.2993,27331.0
2021-07-15 13:50:00,91.58,91.59,91.5,91.53,43106.0,84.2901,84.2993,84.2165,84.2441,43106.0
2021-07-15 14:00:00,91.53,91.62,91.51,91.52,121139.0,84.2441,84.3269,84.2257,84.2349,121139.0
2021-07-15 14:10:00,91.51,91.55,91.46,91.54,85223.0,84.2257,84.2625,84.1796,84.2533,85223.0
2021-07-15 14:20:00,91.54,91.6,91.54,91.59,44276.0,84.2533,84.3085,84.2533,84.2993,44276.0
2021-07-15 14:30:00,91.59,91.62,91.57,91.59,46026.0,84.2993,84.3269,84.2809,84.2993,46026.0
2021-07-15 14:40:00,91.59,91.62,91.54,91.62,27756.0,84.2993,84.3269,84.2533,84.3269,27756.0
2021-07-15 14:50:00,91.61,91.65,91.58,91.64,48774.0,84.3177,84.3545,84.2901,84.3453,48774.0
2021-07-15 15:00:00,91.64,91.68,91.61,91.64,31639.0,84.3453,84.3821,84.3177,84.3453,31639.0
2021-07-15 15:10:00,91.63,91.63,91.55,91.59,33137.0,84.3361,84.3361,84.2625,84.2993,33137.0
2021-07-15 15:20:00,91.59,91.62,91.54,91.6,47280.0,84.2993,84.3269,84.2533,84.3085,47280.0
2021-07-15 15:30:00,91.61,91.66,91.58,91.59,39352.0,84.3177,84.3637,84.2901,84.2993,39352.0
2021-07-15 15:40:00,91.58,91.6,91.56,91.56,78084.0,84.2901,84.3085,84.2717,84.2717,78084.0
2021-07-15 15:50:00,91.57,91.66,91.55,91.6,101002.0,84.2809,84.3637,84.2625,84.3085,101002.0
2021-07-16 09:30:00,91.63,91.66,91.53,91.54,77912.0,84.3361,84.3637,84.2441,84.2533,77912.0
2021-07-16 09:40:00,91.54,91.54,91.26,91.28,144344.0,84.2533,84.2533,83.9956,84.014,144344.0
2021-07-16 09:50:00,91.27,91.33,91.23,91.28,147579.0,84.0048,84.06,83.9679,84.014,147579.0
2021-07-16 10:00:00,91.29,91.35,91.23,91.23,161561.0,84.0232,84.0784,83.9679,83.9679,161561.0
2021-07-16 10:10:00,91.22,91.23,91.12,91.2,106275.0,83.9587,83.9679,83.8667,83.9403,106275.0
2021-07-16 10:20:00,91.21,91.22,91.01,91.02,73000.0,83.9495,83.9587,83.7655,83.7747,73000.0
2021-07-16 10:30:00,91.01,91.19,91.01,91.16,69014.0,83.7655,83.9311,83.7655,83.9035,69014.0
2021-07-16 10:40:00,91.16,91.16,91.07,91.1,35703.0,83.9035,83.9035,83.8207,83.8483,35703.0
2021-07-16 10:50:00,91.11,91.21,91.11,91.18,51305.0,83.8575,83.9495,83.8575,83.9219,51305.0
2021-07-16 11:00:00,91.18,91.19,91.06,91.16,33910.0,83.9219,83.9311,83.8115,83.9035,33910.0
2021-07-16 11:10:00,91.16,91.18,91.07,91.13,45217.0,83.9035,83.9219,83.8207,83.8759,45217.0
2021-07-16 11:20:00,91.13,91.15,91.07,91.08,45692.0,83.8759,83.8943,83.8207,83.8299,45692.0
2021-07-16 11:30:00,91.07,91.17,91.07,91.15,89879.0,83.8207,83.9127,83.8207,83.8943,89879.0
2021-07-16 11:40:00,91.15,91.15,91.05,91.11,19707.0,83.8943,83.8943,83.8023,83.8575,19707.0
2021-07-16 11:50:00,91.11,91.17,91.11,91.12,15009.0,83.8575,83.9127,83.8575,83.8667,15009.0
2021-07-16 12:00:00,91.13,91.19,91.11,91.19,19930.0,83.8759,83.9311,83.8575,83.9311,19930.0
2021-07-16 12:10:00,91.19,91.25,91.19,91.25,10669.0,83.9311,83.9864,83.9311,83.9864,10669.0
2021-07-16 12:20:00,91.25,91.25,91.16,91.19,16564.0,83.9864,83.9864,83.9035,83.9311,16564.0
2021-07-16 12:30:00,91.19,91.25,91.19,91.2,15182.0,83.9311,83.9864,83.9311,83.9403,15182.0
2021-07-16 12:40:00,91.2,91.21,91.15,91.18,12702.0,83.9403,83.9495,83.8943,83.9219,12702.0
2021-07-16 12:50:00,91.18,91.24,91.18,91.2,10239.0,83.9219,83.9772,83.9219,83.9403,10239.0
2021-07-16 13:00:00,91.21,91.28,91.2,91.27,16830.0,83.9495,84.014,83.9403,84.0048,16830.0
2021-07-16 13:10:00,91.26,91.27,91.23,91.26,13570.0,83.9956,84.0048,83.9679,83.9956,13570.0
2021-07-16 13:20:00,91.25,91.25,91.2,91.21,5297.0,83.9864,83.9864,83.9403,83.9495,5297.0
2021-07-16 13:30:00,91.2,91.21,91.13,91.14,10793.0,83.9403,83.9495,83.8759,83.8851,10793.0
2021-07-16 13:40:00,91.14,91.16,91.11,91.13,19597.0,83.8851,83.9035,83.8575,83.8759,19597.0
2021-07-16 13:50:00,91.13,91.15,91.11,91.12,7387.0,83.8759,83.8943,83.8575,83.8667,7387.0
2021-07-16 14:00:00,91.11,91.13,91.03,91.08,29708.0,83.8575,83.8759,83.7839,83.8299,29708.0
2021-07-16 14:10:00,91.08,91.08,91.03,91.08,12259.0,83.8299,83.8299,83.7839,83.8299,12259.0
2021-07-16 14:20:00,91.07,91.08,90.96,90.97,15198.0,83.8207,83.8299,83.7194,83.7286,15198.0
2021-07-16 14:30:00,90.97,90.98,90.9,90.91,94620.0,83.7286,83.7378,83.6642,83.6734,94620.0
2021-07-16 14:40:00,90.91,90.93,90.88,90.9,24031.0,83.6734,83.6918,83.6458,83.6642,24031.0
2021-07-16 14:50:00,90.89,90.9,90.83,90.84,20304.0,83.655,83.6642,83.5998,83.609,20304.0
2021-07-16 15:00:00,90.83,90.83,90.76,90.8,30643.0,83.5998,83.5998,83.5354,83.5722,30643.0
2021-07-16 15:10:00,90.8,90.95,90.77,90.95,76189.0,83.5722,83.7102,83.5446,83.7102,76189.0
2021-07-16 15:20:00,90.95,90.95,90.8,90.83,30761.0,83.7102,83.7102,83.5722,83.5998,30761.0
2021-07-16 15:30:00,90.83,90.89,90.77,90.8,56846.0,83.5998,83.655,83.5446,83.5722,56846.0
2021-07-16 15:40:00,90.8,90.84,90.65,90.66,55757.0,83.5722,83.609,83.4341,83.4433,55757.0
2021-07-16 15:50:00,90.67,90.82,90.62,90.77,182600.0,83.4525,83.5906,83.4065,83.5446,182600.0
2021-07-19 09:30:00,89.04,89.07,88.86,88.93,228806.0,81.9523,81.9799,81.7866,81.851,228806.0
2021-07-19 09:40:00,88.92,89.02,88.81,88.91,487609.0,81.8418,81.9339,81.7406,81.8326,487609.0
2021-07-19 09:50:00,88.91,88.94,88.71,88.75,217645.0,81.8326,81.8602,81.6485,81.6854,217645.0
2021-07-19 10:00:00,88.72,88.74,88.58,88.58,73630.0,81.6577,81.6762,81.5289,81.5289,73630.0
2021-07-19 10:10:00,88.58,88.7,88.54,88.62,143392.0,81.5289,81.6393,81.4921,81.5657,143392.0
2021-07-19 10:20:00,88.62,88.67,88.55,88.65,104384.0,81.5657,81.6117,81.5013,81.5933,104384.0
2021-07-19 10:30:00,88.65,88.65,88.47,88.52,171701.0,81.5933,81.5933,81.4276,81.4737,171701.0
2021-07-19 10:40:00,88.53,88.74,88.52,88.73,74609.0,81.4829,81.6762,81.4737,81.667,74609.0
2021-07-19 10:50:00,88.75,88.76,88.55,88.61,113351.0,81.6854,81.6946,81.5013,81.5565,113351.0
2021-07-19 11:00:00,88.62,88.78,88.53,88.77,85519.0,81.5657,81.713,81.4829,81.7038,85519.0
2021-07-19 11:10:00,88.78,88.78,88.69,88.71,51498.0,81.713,81.713,81.6301,81.6485,51498.0
2021-07-19 11:20:00,88.72,88.72,88.62,88.65,53152.0,81.6577,81.6577,81.5657,81.5933,53152.0
2021-07-19 11:30:00,88.66,88.78,88.65,88.71,43328.0,81.6025,81.713,81.5933,81.6485,43328.0
2021-07-19 11:40:00,88.72,88.85,88.7,88.82,70291.0,81.6577,81.7774,81.6393,81.7498,70291.0
2021-07-19 11:50:00,88.82,88.88,88.81,88.85,22275.0,81.7498,81.805,81.7406,81.7774,22275.0
2021-07-19 12:00:00,88.84,88.84,88.67,88.69,27710.0,81.7682,81.7682,81.6117,81.6301,27710.0
2021-07-19 12:10:00,88.69,88.76,88.68,88.72,14076.0,81.6301,81.6946,81.6209,81.6577,14076.0
2021-07-19 12:20:00,88.7,88.77,88.66,88.68,23313.0,81.6393,81.7038,81.6025,81.6209,23313.0
2021-07-19 12:30:00,88.68,88.68,88.54,88.54,69827.0,81.6209,81.6209,81.4921,81.4921,69827.0
2021-07-19 12:40:00,88.54,88.57,88.44,88.46,124281.0,81.4921,81.5197,81.4,81.4184,124281.0
2021-07-19 12:50:00,88.45,88.49,88.4,88.48,56572.0,81.4092,81.4461,81.3632,81.4369,56572.0
2021-07-19 13:00:00,88.48,88.53,88.45,88.53,34412.0,81.4369,81.4829,81.4092,81.4829,34412.0
2021-07-19 13:10:00,88.52,88.56,88.49,88.51,20824.0,81.4737,81.5105,81.4461,81.4645,20824.0
2021-07-19 13:20:00,88.5,88.52,88.39,88.41,58726.0,81.4553,81.4737,81.354,81.3724,58726.0
2021-07-19 13:30:00,88.42,88.51,88.38,88.48,30533.0,81.3816,81.4645,81.3448,81.4369,30533.0
2021-07-19 13:40:00,88.49,88.52,88.44,88.44,22349.0,81.4461,81.4737,81.4,81.4,22349.0
2021-07-19 13:50:00,88.44,88.48,88.38,88.4,63916.0,81.4,81.4369,81.3448,81.3632,63916.0
2021-07-19 14:00:00,88.4,88.51,88.4,88.44,174518.0,81.3632,81.4645,81.3632,81.4,174518.0
2021-07-19 14:10:00,88.45,88.59,88.44,88.59,114286.0,81.4092,81.5381,81.4,81.5381,114286.0
2021-07-19 14:20:00,88.59,88.59,88.48,88.54,30806.0,81.5381,81.5381,81.4369,81.4921,30806.0
2021-07-19 14:30:00,88.55,88.55,88.39,88.42,30984.0,81.5013,81.5013,81.354,81.3816,30984.0
2021-07-19 14:40:00,88.41,88.47,88.39,88.47,13941.0,81.3724,81.4276,81.354,81.4276,13941.0
2021-07-19 14:50:00,88.47,88.51,88.39,88.43,41257.0,81.4276,81.4645,81.354,81.3908,41257.0
2021-07-19 15:00:00,88.42,88.52,88.41,88.51,18432.0,81.3816,81.4737,81.3724,81.4645,18432.0
2021-07-19 15:10:00,88.5,88.56,88.42,88.42,25947.0,81.4553,81.5105,81.3816,81.3816,25947.0
2021-07-19 15:20:00,88.42,88.46,88.38,88.4,23708.0,81.3816,81.4184,81.3448,81.3632,23708.0
2021-07-19 15:30:00,88.41,88.54,88.4,88.5,70274.0,81.3724,81.4921,81.3632,81.4553,70274.0
2021-07-19 15:40:00,88.5,88.56,88.47,88.55,63106.0,81.4553,81.5105,81.4276,81.5013,63106.0
2021-07-19 15:50:00,88.54,88.79,88.51,88.78,289323.0,81.4921,81.7222,81.4645,81.713,289323.0
2021-07-20 09:30:00,89.11,89.31,88.92,89.0,279199.0,82.0167,82.2008,81.8418,81.9155,279199.0
2021-07-20 09:40:00,89.0,89.35,88.97,89.35,232043.0,81.9155,82.2376,81.8878,82.2376,232043.0
2021-07-20 09:50:00,89.34,89.49,89.25,89.45,335855.0,82.2284,82.3665,82.1456,82.3296,335855.0
2021-07-20 10:00:00,89.46,89.46,89.32,89.33,103785.0,82.3388,82.3388,82.21,82.2192,103785.0
2021-07-20 10:10:00,89.33,89.54,89.33,89.54,117003.0,82.2192,82.4125,82.2192,82.4125,117003.0
2021-07-20 10:20:00,89.54,89.59,89.52,89.53,65797.0,82.4125,82.4585,82.3941,82.4033,65797.0
2021-07-20 10:30:00,89.53,89.54,89.45,89.46,58542.0,82.4033,82.4125,82.3296,82.3388,58542.0
2021-07-20 10:40:00,89.47,89.58,89.47,89.58,89903.0,82.348,82.4493,82.348,82.4493,89903.0
2021-07-20 10:50:00,89.59,89.63,89.52,89.61,71123.0,82.4585,82.4953,82.3941,82.4769,71123.0
2021-07-20 11:00:00,89.62,89.64,89.55,89.6,45681.0,82.4861,82.5045,82.4217,82.4677,45681.0
2021-07-20 11:10:00,89.6,89.69,89.59,89.68,92478.0,82.4677,82.5505,82.4585,82.5413,92478.0
2021-07-20 11:20:00,89.68,89.7,89.57,89.57,63494.0,82.5413,82.5597,82.4401,82.4401,63494.0
2021-07-20 11:30:00,89.56,89.61,89.53,89.61,41187.0,82.4309,82.4769,82.4033,82.4769,41187.0
2021-07-20 11:40:00,89.62,89.75,89.6,89.75,25275.0,82.4861,82.6058,82.4677,82.6058,25275.0
2021-07-20 11:50:00,89.75,89.86,89.75,89.81,49518.0,82.6058,82.707,82.6058,82.661,49518.0
2021-07-20 12:00:00,89.81,89.9,89.77,89.79,37740.0,82.661,82.7438,82.6242,82.6426,37740.0
2021-07-20 12:10:00,89.8,89.82,89.76,89.77,15881.0,82.6518,82.6702,82.615,82.6242,15881.0
2021-07-20 12:20:00,89.76,89.76,89.68,89.75,17136.0,82.615,82.615,82.5413,82.6058,17136.0
2021-07-20 12:30:00,89.77,89.88,89.74,89.87,24292.0,82.6242,82.7254,82.5966,82.7162,24292.0
2021-07-20 12:40:00,89.89,89.89,89.83,89.89,50043.0,82.7346,82.7346,82.6794,82.7346,50043.0
2021-07-20 12:50:00,89.88,89.99,89.86,89.99,185651.0,82.7254,82.8267,82.707,82.8267,185651.0
2021-07-20 13:00:00,90.0,90.0,89.84,89.84,79467.0,82.8359,82.8359,82.6886,82.6886,79467.0
2021-07-20 13:10:00,89.84,89.91,89.83,89.88,41401.0,82.6886,82.753,82.6794,82.7254,41401.0
2021-07-20 13:20:00,89.88,89.89,89.77,89.78,37093.0,82.7254,82.7346,82.6242,82.6334,37093.0
2021-07-20 13:30:00,89.79,89.81,89.76,89.81,21016.0,82.6426,82.661,82.615,82.661,21016.0
2021-07-20 13:40:00,89.81,89.82,89.76,89.77,29269.0,82.661,82.6702,82.615,82.6242,29269.0
2021-07-20 13:50:00,89.76,89.85,89.76,89.84,10103.0,82.615,82.6978,82.615,82.6886,10103.0
2021-07-20 14:00:00,89.85,89.93,89.85,89.91,15566.0,82.6978,82.7714,82.6978,82.753,15566.0
2021-07-20 14:10:00,89.92,89.96,89.91,89.93,9056.0,82.7622,82.799,82.753,82.7714,9056.0
2021-07-20 14:20:00,89.94,89.96,89.92,89.96,11708.0,82.7806,82.799,82.7622,82.799,11708.0
2021-07-20 14:30:00,89.97,90.0,89.96,89.97,13315.0,82.8082,82.8359,82.799,82.8082,13315.0
2021-07-20 14:40:00,89.97,89.99,89.93,89.97,22100.0,82.8082,82.8267,82.7714,82.8082,22100.0
2021-07-20 14:50:00,89.97,90.01,89.95,90.0,25193.0,82.8082,82.8451,82.7898,82.8359,25193.0
2021-07-20 15:00:00,90.0,90.09,90.0,90.07,29288.0,82.8359,82.9187,82.8359,82.9003,29288.0
2021-07-20 15:10:00,90.08,90.17,90.08,90.1,32636.0,82.9095,82.9923,82.9095,82.9279,32636.0
2021-07-20 15:20:00,90.09,90.12,90.07,90.09,45519.0,82.9187,82.9463,82.9003,82.9187,45519.0
2021-07-20 15:30:00,90.09,90.1,90.04,90.05,36988.0,82.9187,82.9279,82.8727,82.8819,36988.0
2021-07-20 15:40:00,90.05,90.06,89.99,90.05,60174.0,82.8819,82.8911,82.8267,82.8819,60174.0
2021-07-20 15:50:00,90.05,90.06,89.84,89.88,183064.0,82.8819,82.8911,82.6886,82.7254,183064.0
2021-07-21 09:30:00,88.61,88.77,88.5,88.69,196413.0,81.5565,81.7038,81.4553,81.6301,196413.0
2021-07-21 09:40:00,88.68,88.94,88.65,88.92,116753.0,81.6209,81.8602,81.5933,81.8418,116753.0
2021-07-21 09:50:00,88.92,89.04,88.92,89.01,105965.0,81.8418,81.9523,81.8418,81.9247,105965.0
2021-07-21 10:00:00,89.01,89.02,88.95,88.95,66895.0,81.9247,81.9339,81.8694,81.8694,66895.0
2021-07-21 10:10:00,88.96,89.01,88.93,88.94,129566.0,81.8786,81.9247,81.851,81.8602,129566.0
2021-07-21 10:20:00,88.94,89.01,88.92,88.92,68762.0,81.8602,81.9247,81.8418,81.8418,68762.0
2021-07-21 10:30:00,88.92,89.0,88.88,88.99,57560.0,81.8418,81.9155,81.805,81.9063,57560.0
2021-07-21 10:40:00,88.99,89.04,88.97,89.01,43060.0,81.9063,81.9523,81.8878,81.9247,43060.0
2021-07-21 10:50:00,89.0,89.02,88.95,88.97,85549.0,81.9155,81.9339,81.8694,81.8878,85549.0
2021-07-21 11:00:00,88.97,89.03,88.95,89.01,42033.0,81.8878,81.9431,81.8694,81.9247,42033.0
2021-07-21 11:10:00,89.01,89.1,89.0,89.1,39689.0,81.9247,82.0075,81.9155,82.0075,39689.0
2021-07-21 11:20:00,89.1,89.15,89.07,89.07,58686.0,82.0075,82.0535,81.9799,81.9799,58686.0
2021-07-21 11:30:00,89.08,89.13,89.05,89.13,114849.0,81.9891,82.0351,81.9615,82.0351,114849.0
2021-07-21 11:40:00,89.13,89.22,89.13,89.22,42016.0,82.0351,82.1179,82.0351,82.1179,42016.0
2021-07-21 11:50:00,89.22,89.26,89.22,89.26,30917.0,82.1179,82.1548,82.1179,82.1548,30917.0
2021-07-21 12:00:00,89.26,89.31,89.24,89.3,20304.0,82.1548,82.2008,82.1364,82.1916,20304.0
2021-07-21 12:10:00,89.3,89.32,89.24,89.31,22183.0,82.1916,82.21,82.1364,82.2008,22183.0
2021-07-21 12:20:00,89.31,89.34,89.29,89.31,43493.0,82.2008,82.2284,82.1824,82.2008,43493.0
2021-07-21 12:30:00,89.32,89.34,89.28,89.29,25340.0,82.21,82.2284,82.1732,82.1824,25340.0
2021-07-21 12:40:00,89.29,89.34,89.28,89.29,52983.0,82.1824,82.2284,82.1732,82.1824,52983.0
2021-07-21 12:50:00,89.29,89.29,89.24,89.26,33734.0,82.1824,82.1824,82.1364,82.1548,33734.0
2021-07-21 13:00:00,89.26,89.35,89.25,89.34,56245.0,82.1548,82.2376,82.1456,82.2284,56245.0
2021-07-21 13:10:00,89.33,89.37,89.31,89.33,36214.0,82.2192,82.256,82.2008,82.2192,36214.0
2021-07-21 13:20:00,89.32,89.38,89.32,89.34,13746.0,82.21,82.2652,82.21,82.2284,13746.0
2021-07-21 13:30:00,89.34,89.36,89.32,89.36,11764.0,82.2284,82.2468,82.21,82.2468,11764.0
2021-07-21 13:40:00,89.36,89.39,89.34,89.37,22375.0,82.2468,82.2744,82.2284,82.256,22375.0
2021-07-21 13:50:00,89.38,89.4,89.36,89.37,21037.0,82.2652,82.2836,82.2468,82.256,21037.0
2021-07-21 14:00:00,89.37,89.41,89.36,89.4,20265.0,82.256,82.2928,82.2468,82.2836,20265.0
2021-07-21 14:10:00,89.41,89.41,89.31,89.39,123827.0,82.2928,82.2928,82.2008,82.2744,123827.0
2021-07-21 14:20:00,89.39,89.43,89.38,89.43,25105.0,82.2744,82.3112,82.2652,82.3112,25105.0
2021-07-21 14:30:00,89.42,89.44,89.41,89.44,33762.0,82.302,82.3204,82.2928,82.3204,33762.0
2021-07-21 14:40:00,89.43,89.47,89.41,89.41,564233.0,82.3112,82.348,82.2928,82.2928,564233.0
2021-07-21 14:50:00,89.4,89.42,89.36,89.42,97540.0,82.2836,82.302,82.2468,82.302,97540.0
2021-07-21 15:00:00,89.43,89.47,89.4,89.46,263029.0,82.3112,82.348,82.2836,82.3388,263029.0
2021-07-21 15:10:00,89.46,89.5,89.44,89.5,112057.0,82.3388,82.3757,82.3204,82.3757,112057.0
2021-07-21 15:20:00,89.5,89.51,89.42,89.48,123233.0,82.3757,82.3849,82.302,82.3573,123233.0
2021-07-21 15:30:00,89.48,89.49,89.41,89.44,121888.0,82.3573,82.3665,82.2928,82.3204,121888.0
2021-07-21 15:40:00,89.44,89.47,89.31,89.32,136237.0,82.3204,82.348,82.2008,82.21,136237.0
2021-07-21 15:50:00,89.31,89.56,89.29,89.55,253130.0,82.2008,82.4309,82.1824,82.4217,253130.0
2021-07-22 09:30:00,90.08,90.22,90.06,90.13,258083.0,82.9095,83.0383,82.8911,82.9555,258083.0
2021-07-22 09:40:00,90.13,90.2,90.07,90.1,229233.0,82.9555,83.0199,82.9003,82.9279,229233.0
2021-07-22 09:50:00,90.11,90.17,90.06,90.09,135814.0,82.9371,82.9923,82.8911,82.9187,135814.0
2021-07-22 10:00:00,90.1,90.15,90.0,90.06,163180.0,82.9279,82.9739,82.8359,82.8911,163180.0
2021-07-22 10:10:00,90.07,90.12,90.02,90.09,137245.0,82.9003,82.9463,82.8543,82.9187,137245.0
2021-07-22 10:20:00,90.09,90.1,90.03,90.09,84735.0,82.9187,82.9279,82.8635,82.9187,84735.0
2021-07-22 10:30:00,90.1,90.11,90.06,90.09,31772.0,82.9279,82.9371,82.8911,82.9187,31772.0
2021-07-22 10:40:00,90.1,90.11,90.06,90.09,19532.0,82.9279,82.9371,82.8911,82.9187,19532.0
2021-07-22 10:50:00,90.1,90.12,90.01,90.05,63726.0,82.9279,82.9463,82.8451,82.8819,63726.0
2021-07-22 11:00:00,90.04,90.07,89.96,90.06,105005.0,82.8727,82.9003,82.799,82.8911,105005.0
2021-07-22 11:10:00,90.06,90.11,90.03,90.09,37104.0,82.8911,82.9371,82.8635,82.9187,37104.0
2021-07-22 11:20:00,90.1,90.13,89.96,90.0,94738.0,82.9279,82.9555,82.799,82.8359,94738.0
2021-07-22 11:30:00,89.99,90.0,89.91,89.92,96191.0,82.8267,82.8359,82.753,82.7622,96191.0
2021-07-22 11:40:00,89.93,89.93,89.79,89.88,47769.0,82.7714,82.7714,82.6426,82.7254,47769.0
2021-07-22 11:50:00,89.88,89.92,89.84,89.88,28152.0,82.7254,82.7622,82.6886,82.7254,28152.0
2021-07-22 12:00:00,89.89,89.89,89.78,89.79,93367.0,82.7346,82.7346,82.6334,82.6426,93367.0
2021-07-22 12:10:00,89.79,89.84,89.69,89.81,69591.0,82.6426,82.6886,82.5505,82.661,69591.0
2021-07-22 12:20:00,89.81,89.85,89.74,89.83,73063.0,82.661,82.6978,82.5966,82.6794,73063.0
2021-07-22 12:30:00,89.82,89.83,89.79,89.82,27916.0,82.6702,82.6794,82.6426,82.6702,27916.0
2021-07-22 12:40:00,89.82,89.9,89.81,89.88,22757.0,82.6702,82.7438,82.661,82.7254,22757.0
2021-07-22 12:50:00,89.88,89.99,89.88,89.98,13056.0,82.7254,82.8267,82.7254,82.8175,13056.0
2021-07-22 13:00:00,89.97,90.05,89.96,90.04,12959.0,82.8082,82.8819,82.799,82.8727,12959.0
2021-07-22 13:10:00,90.04,90.09,90.04,90.07,14154.0,82.8727,82.9187,82.8727,82.9003,14154.0
2021-07-22 13:20:00,90.06,90.09,90.03,90.06,20477.0,82.8911,82.9187,82.8635,82.8911,20477.0
2021-07-22 13:30:00,90.06,90.09,90.06,90.09,9842.0,82.8911,82.9187,82.8911,82.9187,9842.0
2021-07-22 13:40:00,90.09,90.1,90.04,90.05,13832.0,82.9187,82.9279,82.8727,82.8819,13832.0
2021-07-22 13:50:00,90.04,90.07,90.03,90.07,18856.0,82.8727,82.9003,82.8635,82.9003,18856.0
2021-07-22 14:00:00,90.06,90.08,90.03,90.03,20296.0,82.8911,82.9095,82.8635,82.8635,20296.0
2021-07-22 14:10:00,90.04,90.09,90.03,90.08,7097.0,82.8727,82.9187,82.8635,82.9095,7097.0
2021-07-22 14:20:00,90.07,90.1,90.05,90.1,6998.0,82.9003,82.9279,82.8819,82.9279,6998.0
2021-07-22 14:30:00,90.1,90.12,90.08,90.12,13170.0,82.9279,82.9463,82.9095,82.9463,13170.0
2021-07-22 14:40:00,90.13,90.27,90.11,90.11,105658.0,82.9555,83.0844,82.9371,82.9371,105658.0
2021-07-22 14:50:00,90.11,90.21,90.1,90.2,37686.0,82.9371,83.0291,82.9279,83.0199,37686.0
2021-07-22 15:00:00,90.2,90.22,90.17,90.22,20903.0,83.0199,83.0383,82.9923,83.0383,20903.0
2021-07-22 15:10:00,90.21,90.25,90.19,90.2,56043.0,83.0291,83.066,83.0107,83.0199,56043.0
2021-07-22 15:20:00,90.2,90.2,90.14,90.18,34110.0,83.0199,83.0199,82.9647,83.0015,34110.0
2021-07-22 15:30:00,90.17,90.17,90.13,90.17,20895.0,82.9923,82.9923,82.9555,82.9923,20895.0
2021-07-22 15:40:00,90.16,90.23,90.16,90.2,64829.0,82.9831,83.0476,82.9831,83.0199,64829.0
2021-07-22 15:50:00,90.21,90.25,90.15,90.21,134773.0,83.0291,83.066,82.9739,83.0291,134773.0
2021-07-23 09:30:00,89.97,90.1,89.74,89.75,261615.0,82.8082,82.9279,82.5966,82.6058,261615.0
2021-07-23 09:40:00,89.75,89.82,89.72,89.76,176125.0,82.6058,82.6702,82.5781,82.615,176125.0
2021-07-23 09:50:00,89.75,89.76,89.64,89.66,219357.0,82.6058,82.615,82.5045,82.5229,219357.0
2021-07-23 10:00:00,89.65,89.75,89.65,89.72,122711.0,82.5137,82.6058,82.5137,82.5781,122711.0
2021-07-23 10:10:00,89.72,89.72,89.64,89.65,112459.0,82.5781,82.5781,82.5045,82.5137,112459.0
2021-07-23 10:20:00,89.65,89.72,89.58,89.72,63832.0,82.5137,82.5781,82.4493,82.5781,63832.0
2021-07-23 10:30:00,89.72,89.72,89.62,89.67,81096.0,82.5781,82.5781,82.4861,82.5321,81096.0
2021-07-23 10:40:00,89.67,89.69,89.6,89.68,42485.0,82.5321,82.5505,82.4677,82.5413,42485.0
2021-07-23 10:50:00,89.69,89.73,89.67,89.72,101216.0,82.5505,82.5874,82.5321,82.5781,101216.0
2021-07-23 11:00:00,89.72,89.74,89.63,89.65,130301.0,82.5781,82.5966,82.4953,82.5137,130301.0
2021-07-23 11:10:00,89.65,89.69,89.61,89.69,105551.0,82.5137,82.5505,82.4769,82.5505,105551.0
2021-07-23 11:20:00,89.69,89.76,89.67,89.76,68375.0,82.5505,82.615,82.5321,82.615,68375.0
2021-07-23 11:30:00,89.76,89.78,89.66,89.71,39269.0,82.615,82.6334,82.5229,82.5689,39269.0
2021-07-23 11:40:00,89.72,89.72,89.65,89.69,11000.0,82.5781,82.5781,82.5137,82.5505,11000.0
2021-07-23 11:50:00,89.71,89.71,89.65,89.65,32412.0,82.5689,82.5689,82.5137,82.5137,32412.0
2021-07-23 12:00:00,89.66,89.69,89.65,89.69,24229.0,82.5229,82.5505,82.5137,82.5505,24229.0
2021-07-23 12:10:00,89.69,89.76,89.69,89.74,6942.0,82.5505,82.615,82.5505,82.5966,6942.0
2021-07-23 12:20:00,89.75,89.77,89.73,89.75,15408.0,82.6058,82.6242,82.5874,82.6058,15408.0
2021-07-23 12:30:00,89.75,89.77,89.74,89.75,18665.0,82.6058,82.6242,82.5966,82.6058,18665.0
2021-07-23 12:40:00,89.76,89.83,89.75,89.83,22715.0,82.615,82.6794,82.6058,82.6794,22715.0
2021-07-23 12:50:00,89.82,89.86,89.81,89.86,22306.0,82.6702,82.707,82.661,82.707,22306.0
2021-07-23 13:00:00,89.87,89.9,89.86,89.87,21607.0,82.7162,82.7438,82.707,82.7162,21607.0
2021-07-23 13:10:00,89.87,89.93,89.86,89.93,25575.0,82.7162,82.7714,82.707,82.7714,25575.0
2021-07-23 13:20:00,89.93,89.99,89.92,89.93,180418.0,82.7714,82.8267,82.7622,82.7714,180418.0
2021-07-23 13:30:00,89.95,89.95,89.89,89.9,24978.0,82.7898,82.7898,82.7346,82.7438,24978.0
2021-07-23 13:40:00,89.9,89.92,89.88,89.89,39948.0,82.7438,82.7622,82.7254,82.7346,39948.0
2021-07-23 13:50:00,89.91,89.91,89.86,89.87,32443.0,82.753,82.753,82.707,82.7162,32443.0
2021-07-23 14:00:00,89.87,89.91,89.85,89.9,61019.0,82.7162,82.753,82.6978,82.7438,61019.0
2021-07-23 14:10:00,89.91,89.95,89.9,89.91,26314.0,82.753,82.7898,82.7438,82.753,26314.0
2021-07-23 14:20:00,89.91,89.98,89.9,89.97,99540.0,82.753,82.8175,82.7438,82.8082,99540.0
2021-07-23 14:30:00,89.96,89.98,89.95,89.98,59388.0,82.799,82.8175,82.7898,82.8175,59388.0
2021-07-23 14:40:00,89.98,90.0,89.96,89.97,75749.0,82.8175,82.8359,82.799,82.8082,75749.0
2021-07-23 14:50:00,89.97,89.99,89.95,89.99,96528.0,82.8082,82.8267,82.7898,82.8267,96528.0
2021-07-23 15:00:00,90.0,90.01,89.95,89.99,82268.0,82.8359,82.8451,82.7898,82.8267,82268.0
2021-07-23 15:10:00,89.99,89.99,89.94,89.99,18925.0,82.8267,82.8267,82.7806,82.8267,18925.0
2021-07-23 15:20:00,89.99,90.02,89.98,90.01,19422.0,82.8267,82.8543,82.8175,82.8451,19422.0
2021-07-23 15:30:00,90.02,90.07,90.0,90.07,40803.0,82.8543,82.9003,82.8359,82.9003,40803.0
2021-07-23 15:40:00,90.06,90.1,90.04,90.1,64084.0,82.8911,82.9279,82.8727,82.9279,64084.0
2021-07-23 15:50:00,90.11,90.17,90.09,90.17,90670.0,82.9371,82.9923,82.9187,82.9923,90670.0
2021-07-26 09:30:00,89.01,89.14,88.97,89.12,332827.0,81.9247,82.0443,81.8878,82.0259,332827.0
2021-07-26 09:40:00,89.11,89.18,89.06,89.16,258876.0,82.0167,82.0811,81.9707,82.0627,258876.0
2021-07-26 09:50:00,89.16,89.26,89.15,89.26,205885.0,82.0627,82.1548,82.0535,82.1548,205885.0
2021-07-26 10:00:00,89.26,89.35,89.24,89.34,218818.0,82.1548,82.2376,82.1364,82.2284,218818.0
2021-07-26 10:10:00,89.34,89.36,89.26,89.31,160753.0,82.2284,82.2468,82.1548,82.2008,160753.0
2021-07-26 10:20:00,89.31,89.35,89.28,89.32,84680.0,82.2008,82.2376,82.1732,82.21,84680.0
2021-07-26 10:30:00,89.33,89.35,89.26,89.31,160330.0,82.2192,82.2376,82.1548,82.2008,160330.0
2021-07-26 10:40:00,89.31,89.4,89.3,89.4,76551.0,82.2008,82.2836,82.1916,82.2836,76551.0
2021-07-26 10:50:00,89.4,89.44,89.33,89.34,88249.0,82.2836,82.3204,82.2192,82.2284,88249.0
2021-07-26 11:00:00,89.34,89.38,89.22,89.32,130175.0,82.2284,82.2652,82.1179,82.21,130175.0
2021-07-26 11:10:00,89.31,89.42,89.31,89.38,112606.0,82.2008,82.302,82.2008,82.2652,112606.0
2021-07-26 11:20:00,89.37,89.38,89.31,89.34,79653.0,82.256,82.2652,82.2008,82.2284,79653.0
2021-07-26 11:30:00,89.35,89.43,89.33,89.42,168788.0,82.2376,82.3112,82.2192,82.302,168788.0
2021-07-26 11:40:00,89.42,89.51,89.41,89.5,214832.0,82.302,82.3849,82.2928,82.3757,214832.0
2021-07-26 11:50:00,89.5,89.54,89.48,89.52,68904.0,82.3757,82.4125,82.3573,82.3941,68904.0
2021-07-26 12:00:00,89.52,89.54,89.46,89.48,42732.0,82.3941,82.4125,82.3388,82.3573,42732.0
2021-07-26 12:10:00,89.48,89.48,89.41,89.46,30421.0,82.3573,82.3573,82.2928,82.3388,30421.0
2021-07-26 12:20:00,89.45,89.53,89.45,89.48,31827.0,82.3296,82.4033,82.3296,82.3573,31827.0
2021-07-26 12:30:00,89.47,89.48,89.41,89.41,34394.0,82.348,82.3573,82.2928,82.2928,34394.0
2021-07-26 12:40:00,89.41,89.44,89.37,89.43,33742.0,82.2928,82.3204,82.256,82.3112,33742.0
2021-07-26 12:50:00,89.42,89.47,89.4,89.47,42294.0,82.302,82.348,82.2836,82.348,42294.0
2021-07-26 13:00:00,89.47,89.5,89.44,89.5,50621.0,82.348,82.3757,82.3204,82.3757,50621.0
2021-07-26 13:10:00,89.5,89.54,89.47,89.52,65260.0,82.3757,82.4125,82.348,82.3941,65260.0
2021-07-26 13:20:00,89.53,89.57,89.51,89.54,57331.0,82.4033,82.4401,82.3849,82.4125,57331.0
2021-07-26 13:30:00,89.55,89.57,89.52,89.56,44006.0,82.4217,82.4401,82.3941,82.4309,44006.0
2021-07-26 13:40:00,89.56,89.56,89.49,89.51,40675.0,82.4309,82.4309,82.3665,82.3849,40675.0
2021-07-26 13:50:00,89.5,89.54,89.49,89.54,56914.0,82.3757,82.4125,82.3665,82.4125,56914.0
2021-07-26 14:00:00,89.54,89.59,89.49,89.59,78635.0,82.4125,82.4585,82.3665,82.4585,78635.0
2021-07-26 14:10:00,89.59,89.6,89.52,89.57,69647.0,82.4585,82.4677,82.3941,82.4401,69647.0
2021-07-26 14:20:00,89.56,89.62,89.54,89.62,49667.0,82.4309,82.4861,82.4125,82.4861,49667.0
2021-07-26 14:30:00,89.62,89.62,89.59,89.59,52399.0,82.4861,82.4861,82.4585,82.4585,52399.0
2021-07-26 14:40:00,89.6,89.61,89.56,89.59,38209.0,82.4677,82.4769,82.4309,82.4585,38209.0
2021-07-26 14:50:00,89.59,89.65,89.58,89.65,86635.0,82.4585,82.5137,82.4493,82.5137,86635.0
2021-07-26 15:00:00,89.65,89.67,89.62,89.67,144466.0,82.5137,82.5321,82.4861,82.5321,144466.0
2021-07-26 15:10:00,89.67,89.71,89.66,89.68,89252.0,82.5321,82.5689,82.5229,82.5413,89252.0
2021-07-26 15:20:00,89.67,89.87,89.67,89.86,260020.0,82.5321,82.7162,82.5321,82.707,260020.0
2021-07-26 15:30:00,89.86,89.86,89.77,89.85,182145.0,82.707,82.707,82.6242,82.6978,182145.0
2021-07-26 15:40:00,89.85,89.85,89.78,89.84,156947.0,82.6978,82.6978,82.6334,82.6886,156947.0
2021-07-26 15:50:00,89.84,90.06,89.83,90.04,518789.0,82.6886,82.8911,82.6794,82.8727,518789.0
2021-07-27 09:30:00,89.27,89.32,89.1,89.23,362946.0,82.164,82.21,82.0075,82.1272,362946.0
2021-07-27 09:40:00,89.24,89.24,89.07,89.2,285073.0,82.1364,82.1364,81.9799,82.0995,285073.0
2021-07-27 09:50:00,89.2,89.24,89.11,89.15,109198.0,82.0995,82.1364,82.0167,82.0535,109198.0
2021-07-27 10:00:00,89.16,89.21,89.06,89.09,70125.0,82.0627,82.1087,81.9707,81.9983,70125.0
2021-07-27 10:10:00,89.08,89.09,88.88,88.95,108606.0,81.9891,81.9983,81.805,81.8694,108606.0
2021-07-27 10:20:00,88.95,89.11,88.92,89.09,135391.0,81.8694,82.0167,81.8418,81.9983,135391.0
2021-07-27 10:30:00,89.08,89.1,88.95,88.98,87679.0,81.9891,82.0075,81.8694,81.8971,87679.0
2021-07-27 10:40:00,88.99,89.05,88.87,88.92,118502.0,81.9063,81.9615,81.7958,81.8418,118502.0
2021-07-27 10:50:00,88.92,89.1,88.82,89.02,115073.0,81.8418,82.0075,81.7498,81.9339,115073.0
2021-07-27 11:00:00,89.0,89.07,88.94,88.95,142652.0,81.9155,81.9799,81.8602,81.8694,142652.0
2021-07-27 11:10:00,88.95,89.05,88.89,88.89,45904.0,81.8694,81.9615,81.8142,81.8142,45904.0
2021-07-27 11:20:00,88.9,88.92,88.79,88.82,103475.0,81.8234,81.8418,81.7222,81.7498,103475.0
2021-07-27 11:30:00,88.81,88.82,88.56,88.57,147807.0,81.7406,81.7498,81.5105,81.5197,147807.0
2021-07-27 11:40:00,88.58,88.75,88.52,88.72,149167.0,81.5289,81.6854,81.4737,81.6577,149167.0
2021-07-27 11:50:00,88.71,88.77,88.69,88.72,65421.0,81.6485,81.7038,81.6301,81.6577,65421.0
2021-07-27 12:00:00,88.74,88.74,88.54,88.55,81291.0,81.6762,81.6762,81.4921,81.5013,81291.0
2021-07-27 12:10:00,88.57,88.6,88.46,88.6,98415.0,81.5197,81.5473,81.4184,81.5473,98415.0
2021-07-27 12:20:00,88.59,88.66,88.58,88.66,20276.0,81.5381,81.6025,81.5289,81.6025,20276.0
2021-07-27 12:30:00,88.66,88.68,88.59,88.61,29691.0,81.6025,81.6209,81.5381,81.5565,29691.0
2021-07-27 12:40:00,88.61,88.68,88.57,88.62,56737.0,81.5565,81.6209,81.5197,81.5657,56737.0
2021-07-27 12:50:00,88.62,88.65,88.55,88.58,21392.0,81.5657,81.5933,81.5013,81.5289,21392.0
2021-07-27 13:00:00,88.58,88.67,88.55,88.66,37871.0,81.5289,81.6117,81.5013,81.6025,37871.0
2021-07-27 13:10:00,88.65,88.67,88.52,88.57,28423.0,81.5933,81.6117,81.4737,81.5197,28423.0
2021-07-27 13:20:00,88.57,88.57,88.45,88.55,55150.0,81.5197,81.5197,81.4092,81.5013,55150.0
2021-07-27 13:30:00,88.54,88.64,88.52,88.64,104116.0,81.4921,81.5841,81.4737,81.5841,104116.0
2021-07-27 13:40:00,88.64,88.69,88.6,88.67,65879.0,81.5841,81.6301,81.5473,81.6117,65879.0
2021-07-27 13:50:00,88.66,88.66,88.52,88.54,48776.0,81.6025,81.6025,81.4737,81.4921,48776.0
2021-07-27 14:00:00,88.54,88.61,88.53,88.59,104988.0,81.4921,81.5565,81.4829,81.5381,104988.0
2021-07-27 14:10:00,88.59,88.72,88.57,88.69,61210.0,81.5381,81.6577,81.5197,81.6301,61210.0
2021-07-27 14:20:00,88.69,88.77,88.68,88.73,69268.0,81.6301,81.7038,81.6209,81.667,69268.0
2021-07-27 14:30:00,88.72,88.78,88.72,88.75,80328.0,81.6577,81.713,81.6577,81.6854,80328.0
2021-07-27 14:40:00,88.75,88.82,88.72,88.82,142201.0,81.6854,81.7498,81.6577,81.7498,142201.0
2021-07-27 14:50:00,88.82,88.88,88.74,88.86,116088.0,81.7498,81.805,81.6762,81.7866,116088.0
2021-07-27 15:00:00,88.86,88.97,88.85,88.96,56305.0,81.7866,81.8878,81.7774,81.8786,56305.0
2021-07-27 15:10:00,88.96,88.97,88.84,88.91,100513.0,81.8786,81.8878,81.7682,81.8326,100513.0
2021-07-27 15:20:00,88.91,89.01,88.9,88.95,76591.0,81.8326,81.9247,81.8234,81.8694,76591.0
2021-07-27 15:30:00,88.95,89.05,88.92,88.98,164801.0,81.8694,81.9615,81.8418,81.8971,164801.0
2021-07-27 15:40:00,88.97,89.09,88.92,89.08,105944.0,81.8878,81.9983,81.8418,81.9891,105944.0
2021-07-27 15:50:00,89.08,89.23,89.07,89.12,186521.0,81.9891,82.1272,81.9799,82.0259,186521.0
2021-07-28 09:30:00,89.47,89.51,89.18,89.26,177498.0,82.348,82.3849,82.0811,82.1548,177498.0
2021-07-28 09:40:00,89.24,89.24,88.92,88.98,198874.0,82.1364,82.1364,81.8418,81.8971,198874.0
2021-07-28 09:50:00,88.99,89.05,88.88,88.94,213488.0,81.9063,81.9615,81.805,81.8602,213488.0
2021-07-28 10:00:00,88.95,89.03,88.91,88.92,190751.0,81.8694,81.9431,81.8326,81.8418,190751.0
2021-07-28 10:10:00,88.93,88.93,88.74,88.87,335106.0,81.851,81.851,81.6762,81.7958,335106.0
2021-07-28 10:20:00,88.87,88.97,88.82,88.93,148059.0,81.7958,81.8878,81.7498,81.851,148059.0
2021-07-28 10:30:00,88.95,89.06,88.94,88.99,91185.0,81.8694,81.9707,81.8602,81.9063,91185.0
2021-07-28 10:40:00,88.98,89.08,88.91,89.07,140815.0,81.8971,81.9891,81.8326,81.9799,140815.0
2021-07-28 10:50:00,89.07,89.16,89.06,89.11,100137.0,81.9799,82.0627,81.9707,82.0167,100137.0
2021-07-28 11:00:00,89.1,89.18,89.09,89.13,51037.0,82.0075,82.0811,81.9983,82.0351,51037.0
2021-07-28 11:10:00,89.12,89.14,89.01,89.13,80524.0,82.0259,82.0443,81.9247,82.0351,80524.0
2021-07-28 11:20:00,89.14,89.14,89.03,89.08,73265.0,82.0443,82.0443,81.9431,81.9891,73265.0
2021-07-28 11:30:00,89.07,89.17,89.01,89.15,87103.0,81.9799,82.0719,81.9247,82.0535,87103.0
2021-07-28 11:40:00,89.15,89.19,89.05,89.08,59187.0,82.0535,82.0903,81.9615,81.9891,59187.0
2021-07-28 11:50:00,89.1,89.21,89.08,89.2,63740.0,82.0075,82.1087,81.9891,82.0995,63740.0
2021-07-28 12:00:00,89.2,89.2,89.13,89.14,21220.0,82.0995,82.0995,82.0351,82.0443,21220.0
2021-07-28 12:10:00,89.13,89.19,89.13,89.19,36965.0,82.0351,82.0903,82.0351,82.0903,36965.0
2021-07-28 12:20:00,89.2,89.2,89.1,89.14,31705.0,82.0995,82.0995,82.0075,82.0443,31705.0
2021-07-28 12:30:00,89.13,89.2,89.12,89.15,16332.0,82.0351,82.0995,82.0259,82.0535,16332.0
2021-07-28 12:40:00,89.15,89.18,89.13,89.16,16234.0,82.0535,82.0811,82.0351,82.0627,16234.0
2021-07-28 12:50:00,89.15,89.15,89.05,89.09,12330.0,82.0535,82.0535,81.9615,81.9983,12330.0
2021-07-28 13:00:00,89.1,89.18,89.09,89.12,13944.0,82.0075,82.0811,81.9983,82.0259,13944.0
2021-07-28 13:10:00,89.12,89.15,89.04,89.06,17689.0,82.0259,82.0535,81.9523,81.9707,17689.0
2021-07-28 13:20:00,89.06,89.06,89.0,89.01,17983.0,81.9707,81.9707,81.9155,81.9247,17983.0
2021-07-28 13:30:00,89.01,89.01,88.98,89.01,17076.0,81.9247,81.9247,81.8971,81.9247,17076.0
2021-07-28 13:40:00,89.0,89.12,89.0,89.1,33932.0,81.9155,82.0259,81.9155,82.0075,33932.0
2021-07-28 13:50:00,89.1,89.12,89.06,89.06,31884.0,82.0075,82.0259,81.9707,81.9707,31884.0
2021-07-28 14:00:00,89.06,89.06,88.5,88.95,185732.0,81.9707,81.9707,81.4553,81.8694,185732.0
2021-07-28 14:10:00,88.94,89.21,88.92,89.14,108502.0,81.8602,82.1087,81.8418,82.0443,108502.0
2021-07-28 14:20:00,89.12,89.3,89.12,89.26,50454.0,82.0259,82.1916,82.0259,82.1548,50454.0
2021-07-28 14:30:00,89.26,89.46,89.12,89.44,217840.0,82.1548,82.3388,82.0259,82.3204,217840.0
2021-07-28 14:40:00,89.43,89.73,89.4,89.67,239501.0,82.3112,82.5874,82.2836,82.5321,239501.0
2021-07-28 14:50:00,89.68,89.74,89.57,89.69,91541.0,82.5413,82.5966,82.4401,82.5505,91541.0
2021-07-28 15:00:00,89.69,89.8,89.69,89.72,108553.0,82.5505,82.6518,82.5505,82.5781,108553.0
2021-07-28 15:10:00,89.73,89.82,89.67,89.81,117858.0,82.5874,82.6702,82.5321,82.661,117858.0
2021-07-28 15:20:00,89.81,89.9,89.78,89.89,67703.0,82.661,82.7438,82.6334,82.7346,67703.0
2021-07-28 15:30:00,89.89,90.0,89.85,89.85,94977.0,82.7346,82.8359,82.6978,82.6978,94977.0
2021-07-28 15:40:00,89.85,89.94,89.83,89.91,99675.0,82.6978,82.7806,82.6794,82.753,99675.0
2021-07-28 15:50:00,89.91,90.0,89.86,89.97,241103.0,82.753,82.8359,82.707,82.8082,241103.0
2021-07-29 09:30:00,90.26,90.42,90.24,90.4,267296.0,83.0752,83.2224,83.0568,83.204,267296.0
2021-07-29 09:40:00,90.4,90.44,90.26,90.34,198142.0,83.204,83.2408,83.0752,83.1488,198142.0
2021-07-29 09:50:00,90.34,90.38,90.24,90.32,125202.0,83.1488,83.1856,83.0568,83.1304,125202.0
2021-07-29 10:00:00,90.32,90.41,90.28,90.39,128603.0,83.1304,83.2132,83.0936,83.1948,128603.0
2021-07-29 10:10:00,90.39,90.59,90.38,90.55,245098.0,83.1948,83.3789,83.1856,83.3421,245098.0
2021-07-29 10:20:00,90.55,90.6,90.53,90.59,49955.0,83.3421,83.3881,83.3237,83.3789,49955.0
2021-07-29 10:30:00,90.6,90.68,90.54,90.67,78904.0,83.3881,83.4617,83.3329,83.4525,78904.0
2021-07-29 10:40:00,90.68,90.7,90.61,90.64,103403.0,83.4617,83.4801,83.3973,83.4249,103403.0
2021-07-29 10:50:00,90.64,90.7,90.62,90.69,441823.0,83.4249,83.4801,83.4065,83.4709,441823.0
2021-07-29 11:00:00,90.69,90.77,90.65,90.77,55074.0,83.4709,83.5446,83.4341,83.5446,55074.0
2021-07-29 11:10:00,90.77,90.79,90.72,90.78,65125.0,83.5446,83.563,83.4985,83.5538,65125.0
2021-07-29 11:20:00,90.78,90.81,90.73,90.76,65457.0,83.5538,83.5814,83.5078,83.5354,65457.0
2021-07-29 11:30:00,90.77,90.78,90.6,90.6,88991.0,83.5446,83.5538,83.3881,83.3881,88991.0
2021-07-29 11:40:00,90.61,90.67,90.6,90.63,24976.0,83.3973,83.4525,83.3881,83.4157,24976.0
2021-07-29 11:50:00,90.63,90.63,90.58,90.61,49839.0,83.4157,83.4157,83.3697,83.3973,49839.0
2021-07-29 12:00:00,90.61,90.62,90.57,90.59,23784.0,83.3973,83.4065,83.3605,83.3789,23784.0
2021-07-29 12:10:00,90.58,90.67,90.58,90.67,47290.0,83.3697,83.4525,83.3697,83.4525,47290.0
2021-07-29 12:20:00,90.67,90.68,90.63,90.64,8724.0,83.4525,83.4617,83.4157,83.4249,8724.0
2021-07-29 12:30:00,90.63,90.64,90.56,90.56,48341.0,83.4157,83.4249,83.3513,83.3513,48341.0
2021-07-29 12:40:00,90.56,90.56,90.5,90.51,30696.0,83.3513,83.3513,83.2961,83.3053,30696.0
2021-07-29 12:50:00,90.51,90.55,90.51,90.55,14161.0,83.3053,83.3421,83.3053,83.3421,14161.0
2021-07-29 13:00:00,90.55,90.59,90.54,90.59,31361.0,83.3421,83.3789,83.3329,83.3789,31361.0
2021-07-29 13:10:00,90.57,90.58,90.52,90.52,9657.0,83.3605,83.3697,83.3145,83.3145,9657.0
2021-07-29 13:20:00,90.52,90.58,90.52,90.58,36638.0,83.3145,83.3697,83.3145,83.3697,36638.0
2021-07-29 13:30:00,90.58,90.58,90.5,90.54,33691.0,83.3697,83.3697,83.2961,83.3329,33691.0
2021-07-29 13:40:00,90.53,90.56,90.53,90.56,9781.0,83.3237,83.3513,83.3237,83.3513,9781.0
2021-07-29 13:50:00,90.56,90.58,90.54,90.58,18178.0,83.3513,83.3697,83.3329,83.3697,18178.0
2021-07-29 14:00:00,90.59,90.61,90.57,90.6,4897.0,83.3789,83.3973,83.3605,83.3881,4897.0
2021-07-29 14:10:00,90.61,90.64,90.58,90.6,18264.0,83.3973,83.4249,83.3697,83.3881,18264.0
2021-07-29 14:20:00,90.61,90.64,90.59,90.64,5752.0,83.3973,83.4249,83.3789,83.4249,5752.0
2021-07-29 14:30:00,90.64,90.66,90.56,90.56,28272.0,83.4249,83.4433,83.3513,83.3513,28272.0
2021-07-29 14:40:00,90.55,90.57,90.51,90.53,170005.0,83.3421,83.3605,83.3053,83.3237,170005.0
2021-07-29 14:50:00,90.54,90.58,90.46,90.49,62369.0,83.3329,83.3697,83.2592,83.2869,62369.0
2021-07-29 15:00:00,90.48,90.51,90.47,90.51,72800.0,83.2777,83.3053,83.2684,83.3053,72800.0
2021-07-29 15:10:00,90.52,90.52,90.43,90.45,65448.0,83.3145,83.3145,83.2316,83.25,65448.0
2021-07-29 15:20:00,90.45,90.45,90.35,90.36,93816.0,83.25,83.25,83.158,83.1672,93816.0
2021-07-29 15:30:00,90.36,90.51,90.36,90.48,45849.0,83.1672,83.3053,83.1672,83.2777,45849.0
2021-07-29 15:40:00,90.49,90.53,90.46,90.48,56681.0,83.2869,83.3237,83.2592,83.2777,56681.0
2021-07-29 15:50:00,90.47,90.63,90.45,90.59,163557.0,83.2684,83.4157,83.25,83.3789,163557.0
2021-07-30 09:30:00,88.59,88.71,88.55,88.69,429715.0,81.5381,81.6485,81.5013,81.6301,429715.0
2021-07-30 09:40:00,88.69,88.88,88.67,88.87,160674.0,81.6301,81.805,81.6117,81.7958,160674.0
2021-07-30 09:50:00,88.87,88.92,88.85,88.85,150098.0,81.7958,81.8418,81.7774,81.7774,150098.0
2021-07-30 10:00:00,88.83,88.96,88.81,88.95,68036.0,81.759,81.8786,81.7406,81.8694,68036.0
2021-07-30 10:10:00,88.95,88.95,88.81,88.82,86457.0,81.8694,81.8694,81.7406,81.7498,86457.0
2021-07-30 10:20:00,88.82,88.88,88.8,88.82,69704.0,81.7498,81.805,81.7314,81.7498,69704.0
2021-07-30 10:30:00,88.81,88.82,88.71,88.75,46092.0,81.7406,81.7498,81.6485,81.6854,46092.0
2021-07-30 10:40:00,88.76,88.81,88.72,88.73,40344.0,81.6946,81.7406,81.6577,81.667,40344.0
2021-07-30 10:50:00,88.73,88.82,88.7,88.7,80443.0,81.667,81.7498,81.6393,81.6393,80443.0
2021-07-30 11:00:00,88.7,88.82,88.61,88.81,79577.0,81.6393,81.7498,81.5565,81.7406,79577.0
2021-07-30 11:10:00,88.82,88.87,88.76,88.85,50407.0,81.7498,81.7958,81.6946,81.7774,50407.0
2021-07-30 11:20:00,88.84,88.86,88.69,88.71,68913.0,81.7682,81.7866,81.6301,81.6485,68913.0
2021-07-30 11:30:00,88.7,88.79,88.61,88.67,77501.0,81.6393,81.7222,81.5565,81.6117,77501.0
2021-07-30 11:40:00,88.68,88.74,88.67,88.7,15795.0,81.6209,81.6762,81.6117,81.6393,15795.0
2021-07-30 11:50:00,88.69,88.73,88.69,88.72,10980.0,81.6301,81.667,81.6301,81.6577,10980.0
2021-07-30 12:00:00,88.72,88.77,88.69,88.74,22478.0,81.6577,81.7038,81.6301,81.6762,22478.0
2021-07-30 12:10:00,88.75,88.85,88.73,88.82,24613.0,81.6854,81.7774,81.667,81.7498,24613.0
2021-07-30 12:20:00,88.83,88.83,88.76,88.78,11536.0,81.759,81.759,81.6946,81.713,11536.0
2021-07-30 12:30:00,88.8,88.89,88.8,88.87,33585.0,81.7314,81.8142,81.7314,81.7958,33585.0
2021-07-30 12:40:00,88.85,88.9,88.84,88.86,10194.0,81.7774,81.8234,81.7682,81.7866,10194.0
2021-07-30 12:50:00,88.86,88.87,88.83,88.85,18830.0,81.7866,81.7958,81.759,81.7774,18830.0
2021-07-30 13:00:00,88.85,88.86,88.71,88.72,41639.0,81.7774,81.7866,81.6485,81.6577,41639.0
2021-07-30 13:10:00,88.72,88.72,88.65,88.65,9613.0,81.6577,81.6577,81.5933,81.5933,9613.0
2021-07-30 13:20:00,88.65,88.66,88.62,88.64,20916.0,81.5933,81.6025,81.5657,81.5841,20916.0
2021-07-30 13:30:00,88.65,88.7,88.65,88.66,35565.0,81.5933,81.6393,81.5933,81.6025,35565.0
2021-07-30 13:40:00,88.67,88.68,88.62,88.63,41371.0,81.6117,81.6209,81.5657,81.5749,41371.0
2021-07-30 13:50:00,88.65,88.65,88.59,88.63,30697.0,81.5933,81.5933,81.5381,81.5749,30697.0
2021-07-30 14:00:00,88.64,88.66,88.6,88.66,7857.0,81.5841,81.6025,81.5473,81.6025,7857.0
2021-07-30 14:10:00,88.66,88.66,88.56,88.58,17453.0,81.6025,81.6025,81.5105,81.5289,17453.0
2021-07-30 14:20:00,88.58,88.58,88.5,88.51,21504.0,81.5289,81.5289,81.4553,81.4645,21504.0
2021-07-30 14:30:00,88.51,88.56,88.46,88.46,14103.0,81.4645,81.5105,81.4184,81.4184,14103.0
2021-07-30 14:40:00,88.45,88.53,88.42,88.5,27929.0,81.4092,81.4829,81.3816,81.4553,27929.0
2021-07-30 14:50:00,88.51,88.6,88.51,88.56,21670.0,81.4645,81.5473,81.4645,81.5105,21670.0
2021-07-30 15:00:00,88.56,88.66,88.56,88.66,18579.0,81.5105,81.6025,81.5105,81.6025,18579.0
2021-07-30 15:10:00,88.66,88.66,88.61,88.64,23450.0,81.6025,81.6025,81.5565,81.5841,23450.0
2021-07-30 15:20:00,88.64,88.7,88.6,88.68,29284.0,81.5841,81.6393,81.5473,81.6209,29284.0
2021-07-30 15:30:00,88.68,88.73,88.62,88.64,62374.0,81.6209,81.667,81.5657,81.5841,62374.0
2021-07-30 15:40:00,88.64,88.69,88.56,88.69,77443.0,81.5841,81.6301,81.5105,81.6301,77443.0
2021-07-30 15:50:00,88.68,88.78,88.63,88.67,212038.0,81.6209,81.713,81.5749,81.6117,212038.0
2021-08-02 09:30:00,89.0,89.04,88.92,88.94,142197.0,81.9155,81.9523,81.8418,81.8602,142197.0
2021-08-02 09:40:00,88.94,88.96,88.87,88.95,94095.0,81.8602,81.8786,81.7958,81.8694,94095.0
2021-08-02 09:50:00,88.95,89.0,88.87,88.99,134868.0,81.8694,81.9155,81.7958,81.9063,134868.0
2021-08-02 10:00:00,88.98,89.06,88.97,89.03,182667.0,81.8971,81.9707,81.8878,81.9431,182667.0
2021-08-02 10:10:00,89.03,89.13,89.03,89.1,125881.0,81.9431,82.0351,81.9431,82.0075,125881.0
2021-08-02 10:20:00,89.1,89.13,89.08,89.1,113464.0,82.0075,82.0351,81.9891,82.0075,113464.0
2021-08-02 10:30:00,89.11,89.14,88.98,89.01,83689.0,82.0167,82.0443,81.8971,81.9247,83689.0
2021-08-02 10:40:00,89.02,89.02,88.93,88.97,115178.0,81.9339,81.9339,81.851,81.8878,115178.0
2021-08-02 10:50:00,88.98,89.03,88.96,89.0,76944.0,81.8971,81.9431,81.8786,81.9155,76944.0
2021-08-02 11:00:00,89.0,89.08,88.99,89.03,118581.0,81.9155,81.9891,81.9063,81.9431,118581.0
2021-08-02 11:10:00,89.03,89.12,89.02,89.11,109820.0,81.9431,82.0259,81.9339,82.0167,109820.0
2021-08-02 11:20:00,89.11,89.15,89.09,89.09,67206.0,82.0167,82.0535,81.9983,81.9983,67206.0
2021-08-02 11:30:00,89.11,89.12,89.0,89.0,333889.0,82.0167,82.0259,81.9155,81.9155,333889.0
2021-08-02 11:40:00,89.01,89.08,88.97,89.05,124999.0,81.9247,81.9891,81.8878,81.9615,124999.0
2021-08-02 11:50:00,89.05,89.06,88.92,88.93,43882.0,81.9615,81.9707,81.8418,81.851,43882.0
2021-08-02 12:00:00,88.94,88.94,88.77,88.79,64562.0,81.8602,81.8602,81.7038,81.7222,64562.0
2021-08-02 12:10:00,88.78,88.91,88.78,88.86,58204.0,81.713,81.8326,81.713,81.7866,58204.0
2021-08-02 12:20:00,88.86,88.92,88.83,88.89,49895.0,81.7866,81.8418,81.759,81.8142,49895.0
2021-08-02 12:30:00,88.89,89.0,88.88,89.0,26033.0,81.8142,81.9155,81.805,81.9155,26033.0
2021-08-02 12:40:00,89.0,89.01,88.92,88.94,40243.0,81.9155,81.9247,81.8418,81.8602,40243.0
2021-08-02 12:50:00,88.94,88.96,88.83,88.88,56130.0,81.8602,81.8786,81.759,81.805,56130.0
2021-08-02 13:00:00,88.89,88.93,88.88,88.89,23595.0,81.8142,81.851,81.805,81.8142,23595.0
2021-08-02 13:10:00,88.89,88.94,88.88,88.93,26081.0,81.8142,81.8602,81.805,81.851,26081.0
2021-08-02 13:20:00,88.93,88.98,88.93,88.94,32826.0,81.851,81.8971,81.851,81.8602,32826.0
2021-08-02 13:30:00,88.94,88.94,88.86,88.86,34207.0,81.8602,81.8602,81.7866,81.7866,34207.0
2021-08-02 13:40:00,88.86,88.88,88.79,88.8,27046.0,81.7866,81.805,81.7222,81.7314,27046.0
2021-08-02 13:50:00,88.82,88.85,88.78,88.81,33220.0,81.7498,81.7774,81.713,81.7406,33220.0
2021-08-02 14:00:00,88.81,88.86,88.79,88.84,14137.0,81.7406,81.7866,81.7222,81.7682,14137.0
2021-08-02 14:10:00,88.84,88.89,88.83,88.84,33450.0,81.7682,81.8142,81.759,81.7682,33450.0
2021-08-02 14:20:00,88.84,88.84,88.78,88.81,32500.0,81.7682,81.7682,81.713,81.7406,32500.0
2021-08-02 14:30:00,88.81,88.87,88.8,88.87,16643.0,81.7406,81.7958,81.7314,81.7958,16643.0
2021-08-02 14:40:00,88.87,88.87,88.83,88.85,22035.0,81.7958,81.7958,81.759,81.7774,22035.0
2021-08-02 14:50:00,88.85,88.88,88.84,88.84,56461.0,81.7774,81.805,81.7682,81.7682,56461.0
2021-08-02 15:00:00,88.84,88.85,88.78,88.79,63962.0,81.7682,81.7774,81.713,81.7222,63962.0
2021-08-02 15:10:00,88.8,88.81,88.73,88.74,60829.0,81.7314,81.7406,81.667,81.6762,60829.0
2021-08-02 15:20:00,88.73,88.76,88.69,88.71,67701.0,81.667,81.6946,81.6301,81.6485,67701.0
2021-08-02 15:30:00,88.71,88.73,88.68,88.71,93107.0,81.6485,81.667,81.6209,81.6485,93107.0
2021-08-02 15:40:00,88.71,88.75,88.7,88.72,87704.0,81.6485,81.6854,81.6393,81.6577,87704.0
2021-08-02 15:50:00,88.72,88.8,88.69,88.78,287597.0,81.6577,81.7314,81.6301,81.713,287597.0
2021-08-03 09:30:00,89.7,89.72,89.5,89.51,192667.0,82.5597,82.5781,82.3757,82.3849,192667.0
2021-08-03 09:40:00,89.51,89.55,89.4,89.4,182882.0,82.3849,82.4217,82.2836,82.2836,182882.0
2021-08-03 09:50:00,89.4,89.41,89.28,89.3,113309.0,82.2836,82.2928,82.1732,82.1916,113309.0
2021-08-03 10:00:00,89.31,89.39,89.28,89.37,94944.0,82.2008,82.2744,82.1732,82.256,94944.0
2021-08-03 10:10:00,89.37,89.58,89.34,89.58,76806.0,82.256,82.4493,82.2284,82.4493,76806.0
2021-08-03 10:20:00,89.58,89.63,89.54,89.57,77202.0,82.4493,82.4953,82.4125,82.4401,77202.0
2021-08-03 10:30:00,89.57,89.58,89.46,89.54,64393.0,82.4401,82.4493,82.3388,82.4125,64393.0
2021-08-03 10:40:00,89.53,89.68,89.52,89.68,75318.0,82.4033,82.5413,82.3941,82.5413,75318.0
2021-08-03 10:50:00,89.68,89.71,89.63,89.7,88810.0,82.5413,82.5689,82.4953,82.5597,88810.0
2021-08-03 11:00:00,89.69,89.73,89.63,89.67,52761.0,82.5505,82.5874,82.4953,82.5321,52761.0
2021-08-03 11:10:00,89.65,89.69,89.5,89.51,90573.0,82.5137,82.5505,82.3757,82.3849,90573.0
2021-08-03 11:20:00,89.5,89.65,89.5,89.65,28395.0,82.3757,82.5137,82.3757,82.5137,28395.0
2021-08-03 11:30:00,89.66,89.7,89.62,89.67,51375.0,82.5229,82.5597,82.4861,82.5321,51375.0
2021-08-03 11:40:00,89.67,89.81,89.66,89.75,97986.0,82.5321,82.661,82.5229,82.6058,97986.0
2021-08-03 11:50:00,89.75,89.86,89.75,89.84,29606.0,82.6058,82.707,82.6058,82.6886,29606.0
2021-08-03 12:00:00,89.84,89.87,89.81,89.84,17525.0,82.6886,82.7162,82.661,82.6886,17525.0
2021-08-03 12:10:00,89.84,89.9,89.81,89.82,46661.0,82.6886,82.7438,82.661,82.6702,46661.0
2021-08-03 12:20:00,89.83,89.86,89.82,89.84,14343.0,82.6794,82.707,82.6702,82.6886,14343.0
2021-08-03 12:30:00,89.85,89.92,89.85,89.9,10461.0,82.6978,82.7622,82.6978,82.7438,10461.0
2021-08-03 12:40:00,89.9,89.93,89.88,89.89,11706.0,82.7438,82.7714,82.7254,82.7346,11706.0
2021-08-03 12:50:00,89.89,89.95,89.88,89.93,17924.0,82.7346,82.7898,82.7254,82.7714,17924.0
2021-08-03 13:00:00,89.93,90.0,89.93,89.98,24450.0,82.7714,82.8359,82.7714,82.8175,24450.0
2021-08-03 13:10:00,89.98,90.02,89.96,89.97,10333.0,82.8175,82.8543,82.799,82.8082,10333.0
2021-08-03 13:20:00,89.97,89.97,89.92,89.93,24262.0,82.8082,82.8082,82.7622,82.7714,24262.0
2021-08-03 13:30:00,89.93,89.96,89.92,89.94,30023.0,82.7714,82.799,82.7622,82.7806,30023.0
2021-08-03 13:40:00,89.94,89.96,89.92,89.93,17958.0,82.7806,82.799,82.7622,82.7714,17958.0
2021-08-03 13:50:00,89.93,89.99,89.93,89.97,22479.0,82.7714,82.8267,82.7714,82.8082,22479.0
2021-08-03 14:00:00,89.97,90.02,89.93,90.02,22619.0,82.8082,82.8543,82.7714,82.8543,22619.0
2021-08-03 14:10:00,90.03,90.13,90.0,90.13,30555.0,82.8635,82.9555,82.8359,82.9555,30555.0
2021-08-03 14:20:00,90.13,90.14,90.07,90.09,26360.0,82.9555,82.9647,82.9003,82.9187,26360.0
2021-08-03 14:30:00,90.09,90.09,90.02,90.06,29067.0,82.9187,82.9187,82.8543,82.8911,29067.0
2021-08-03 14:40:00,90.06,90.11,90.01,90.01,31718.0,82.8911,82.9371,82.8451,82.8451,31718.0
2021-08-03 14:50:00,90.01,90.08,90.01,90.04,15979.0,82.8451,82.9095,82.8451,82.8727,15979.0
2021-08-03 15:00:00,90.05,90.09,90.03,90.04,48710.0,82.8819,82.9187,82.8635,82.8727,48710.0
2021-08-03 15:10:00,90.05,90.06,90.01,90.04,26591.0,82.8819,82.8911,82.8451,82.8727,26591.0
2021-08-03 15:20:00,90.04,90.1,90.02,90.09,35886.0,82.8727,82.9279,82.8543,82.9187,35886.0
2021-08-03 15:30:00,90.08,90.13,90.06,90.09,36628.0,82.9095,82.9555,82.8911,82.9187,36628.0
2021-08-03 15:40:00,90.09,90.13,90.07,90.07,53998.0,82.9187,82.9555,82.9003,82.9003,53998.0
2021-08-03 15:50:00,90.08,90.1,90.03,90.08,121713.0,82.9095,82.9279,82.8635,82.9095,121713.0
2021-08-04 09:30:00,91.35,91.55,91.24,91.48,209451.0,84.0784,84.2625,83.9772,84.198,209451.0
2021-08-04 09:40:00,91.48,91.68,91.46,91.62,474051.0,84.198,84.3821,84.1796,84.3269,474051.0
2021-08-04 09:50:00,91.62,91.66,91.57,91.59,75221.0,84.3269,84.3637,84.2809,84.2993,75221.0
2021-08-04 10:00:00,91.59,91.59,91.38,91.39,122397.0,84.2993,84.2993,84.106,84.1152,122397.0
2021-08-04 10:10:00,91.4,91.48,91.33,91.36,78758.0,84.1244,84.198,84.06,84.0876,78758.0
2021-08-04 10:20:00,91.36,91.36,91.25,91.27,59407.0,84.0876,84.0876,83.9864,84.0048,59407.0
2021-08-04 10:30:00,91.26,91.31,91.18,91.26,67518.0,83.9956,84.0416,83.9219,83.9956,67518.0
2021-08-04 10:40:00,91.26,91.36,91.26,91.28,25430.0,83.9956,84.0876,83.9956,84.014,25430.0
2021-08-04 10:50:00,91.28,91.28,91.21,91.27,48475.0,84.014,84.014,83.9495,84.0048,48475.0
2021-08-04 11:00:00,91.27,91.27,91.2,91.24,40812.0,84.0048,84.0048,83.9403,83.9772,40812.0
2021-08-04 11:10:00,91.24,91.26,91.16,91.22,42896.0,83.9772,83.9956,83.9035,83.9587,42896.0
2021-08-04 11:20:00,91.23,91.23,91.15,91.17,31085.0,83.9679,83.9679,83.8943,83.9127,31085.0
2021-08-04 11:30:00,91.17,91.18,91.09,91.12,48600.0,83.9127,83.9219,83.8391,83.8667,48600.0
2021-08-04 11:40:00,91.11,91.15,91.05,91.15,58039.0,83.8575,83.8943,83.8023,83.8943,58039.0
2021-08-04 11:50:00,91.14,91.22,91.11,91.22,27374.0,83.8851,83.9587,83.8575,83.9587,27374.0
2021-08-04 12:00:00,91.21,91.23,91.18,91.22,9102.0,83.9495,83.9679,83.9219,83.9587,9102.0
2021-08-04 12:10:00,91.22,91.24,91.17,91.17,35388.0,83.9587,83.9772,83.9127,83.9127,35388.0
2021-08-04 12:20:00,91.18,91.19,91.15,91.16,5903.0,83.9219,83.9311,83.8943,83.9035,5903.0
2021-08-04 12:30:00,91.17,91.25,91.16,91.22,23802.0,83.9127,83.9864,83.9035,83.9587,23802.0
2021-08-04 12:40:00,91.22,91.23,91.19,91.22,12030.0,83.9587,83.9679,83.9311,83.9587,12030.0
2021-08-04 12:50:00,91.23,91.24,91.21,91.24,9819.0,83.9679,83.9772,83.9495,83.9772,9819.0
2021-08-04 13:00:00,91.25,91.31,91.25,91.29,7779.0,83.9864,84.0416,83.9864,84.0232,7779.0
2021-08-04 13:10:00,91.29,91.31,91.27,91.31,5800.0,84.0232,84.0416,84.0048,84.0416,5800.0
2021-08-04 13:20:00,91.31,91.32,91.31,91.31,7625.0,84.0416,84.0508,84.0416,84.0416,7625.0
2021-08-04 13:30:00,91.32,91.32,91.28,91.28,16808.0,84.0508,84.0508,84.014,84.014,16808.0
2021-08-04 13:40:00,91.29,91.33,91.28,91.33,7028.0,84.0232,84.06,84.014,84.06,7028.0
2021-08-04 13:50:00,91.33,91.35,91.3,91.31,9380.0,84.06,84.0784,84.0324,84.0416,9380.0
2021-08-04 14:00:00,91.31,91.32,91.28,91.31,17086.0,84.0416,84.0508,84.014,84.0416,17086.0
2021-08-04 14:10:00,91.31,91.35,91.3,91.3,19979.0,84.0416,84.0784,84.0324,84.0324,19979.0
2021-08-04 14:20:00,91.31,91.35,91.31,91.33,52110.0,84.0416,84.0784,84.0416,84.06,52110.0
2021-08-04 14:30:00,91.34,91.38,91.3,91.38,25007.0,84.0692,84.106,84.0324,84.106,25007.0
2021-08-04 14:40:00,91.37,91.37,91.3,91.31,122465.0,84.0968,84.0968,84.0324,84.0416,122465.0
2021-08-04 14:50:00,91.3,91.3,91.22,91.25,61193.0,84.0324,84.0324,83.9587,83.9864,61193.0
2021-08-04 15:00:00,91.26,91.29,91.23,91.24,18290.0,83.9956,84.0232,83.9679,83.9772,18290.0
2021-08-04 15:10:00,91.24,91.25,91.19,91.21,18297.0,83.9772,83.9864,83.9311,83.9495,18297.0
2021-08-04 15:20:00,91.21,91.29,91.21,91.27,24230.0,83.9495,84.0232,83.9495,84.0048,24230.0
2021-08-04 15:30:00,91.28,91.3,91.23,91.24,13451.0,84.014,84.0324,83.9679,83.9772,13451.0
2021-08-04 15:40:00,91.23,91.25,91.18,91.19,36342.0,83.9679,83.9864,83.9219,83.9311,36342.0
2021-08-04 15:50:00,91.19,91.3,91.15,91.18,323556.0,83.9311,84.0324,83.8943,83.9219,323556.0
2021-08-05 09:30:00,91.48,91.54,91.37,91.51,182881.0,84.198,84.2533,84.0968,84.2257,182881.0
2021-08-05 09:40:00,91.51,91.51,91.37,91.38,119966.0,84.2257,84.2257,84.0968,84.106,119966.0
2021-08-05 09:50:00,91.39,91.44,91.37,91.41,52533.0,84.1152,84.1612,84.0968,84.1336,52533.0
2021-08-05 10:00:00,91.42,91.46,91.38,91.41,59008.0,84.1428,84.1796,84.106,84.1336,59008.0
2021-08-05 10:10:00,91.41,91.51,91.41,91.47,70317.0,84.1336,84.2257,84.1336,84.1888,70317.0
2021-08-05 10:20:00,91.47,91.47,91.43,91.43,64116.0,84.1888,84.1888,84.152,84.152,64116.0
2021-08-05 10:30:00,91.43,91.48,91.42,91.44,98776.0,84.152,84.198,84.1428,84.1612,98776.0
2021-08-05 10:40:00,91.43,91.5,91.41,91.49,47480.0,84.152,84.2165,84.1336,84.2073,47480.0
2021-08-05 10:50:00,91.5,91.54,91.5,91.51,39206.0,84.2165,84.2533,84.2165,84.2257,39206.0
2021-08-05 11:00:00,91.51,91.57,91.51,91.53,42428.0,84.2257,84.2809,84.2257,84.2441,42428.0
2021-08-05 11:10:00,91.53,91.55,91.51,91.55,67760.0,84.2441,84.2625,84.2257,84.2625,67760.0
2021-08-05 11:20:00,91.55,91.55,91.5,91.5,62480.0,84.2625,84.2625,84.2165,84.2165,62480.0
2021-08-05 11:30:00,91.5,91.57,91.43,91.43,64193.0,84.2165,84.2809,84.152,84.152,64193.0
2021-08-05 11:40:00,91.42,91.43,91.38,91.43,48073.0,84.1428,84.152,84.106,84.152,48073.0
2021-08-05 11:50:00,91.42,91.46,91.42,91.44,57385.0,84.1428,84.1796,84.1428,84.1612,57385.0
2021-08-05 12:00:00,91.44,91.45,91.39,91.4,59977.0,84.1612,84.1704,84.1152,84.1244,59977.0
2021-08-05 12:10:00,91.4,91.42,91.38,91.42,53866.0,84.1244,84.1428,84.106,84.1428,53866.0
2021-08-05 12:20:00,91.42,91.43,91.4,91.41,21054.0,84.1428,84.152,84.1244,84.1336,21054.0
2021-08-05 12:30:00,91.41,91.43,91.39,91.39,27491.0,84.1336,84.152,84.1152,84.1152,27491.0
2021-08-05 12:40:00,91.4,91.44,91.4,91.44,22277.0,84.1244,84.1612,84.1244,84.1612,22277.0
2021-08-05 12:50:00,91.43,91.45,91.42,91.43,12933.0,84.152,84.1704,84.1428,84.152,12933.0
2021-08-05 13:00:00,91.43,91.46,91.43,91.46,23153.0,84.152,84.1796,84.152,84.1796,23153.0
2021-08-05 13:10:00,91.47,91.5,91.44,91.44,21923.0,84.1888,84.2165,84.1612,84.1612,21923.0
2021-08-05 13:20:00,91.44,91.51,91.44,91.5,12742.0,84.1612,84.2257,84.1612,84.2165,12742.0
2021-08-05 13:30:00,91.51,91.51,91.48,91.5,10655.0,84.2257,84.2257,84.198,84.2165,10655.0
2021-08-05 13:40:00,91.5,91.51,91.48,91.49,82153.0,84.2165,84.2257,84.198,84.2073,82153.0
2021-08-05 13:50:00,91.49,91.51,91.47,91.51,13288.0,84.2073,84.2257,84.1888,84.2257,13288.0
2021-08-05 14:00:00,91.51,91.53,91.46,91.49,50514.0,84.2257,84.2441,84.1796,84.2073,50514.0
2021-08-05 14:10:00,91.5,91.53,91.47,91.48,44804.0,84.2165,84.2441,84.1888,84.198,44804.0
2021-08-05 14:20:00,91.48,91.51,91.45,91.46,46311.0,84.198,84.2257,84.1704,84.1796,46311.0
2021-08-05 14:30:00,91.46,91.49,91.44,91.45,39101.0,84.1796,84.2073,84.1612,84.1704,39101.0
2021-08-05 14:40:00,91.45,91.48,91.42,91.45,72671.0,84.1704,84.198,84.1428,84.1704,72671.0
2021-08-05 14:50:00,91.45,91.47,91.42,91.46,33619.0,84.1704,84.1888,84.1428,84.1796,33619.0
2021-08-05 15:00:00,91.45,91.51,91.43,91.43,64354.0,84.1704,84.2257,84.152,84.152,64354.0
2021-08-05 15:10:00,91.43,91.44,91.3,91.41,155569.0,84.152,84.1612,84.0324,84.1336,155569.0
2021-08-05 15:20:00,91.41,91.5,91.41,91.5,31297.0,84.1336,84.2165,84.1336,84.2165,31297.0
2021-08-05 15:30:00,91.49,91.52,91.48,91.51,45946.0,84.2073,84.2349,84.198,84.2257,45946.0
2021-08-05 15:40:00,91.52,91.54,91.48,91.49,92254.0,84.2349,84.2533,84.198,84.2073,92254.0
2021-08-05 15:50:00,91.5,91.56,91.45,91.51,152618.0,84.2165,84.2717,84.1704,84.2257,152618.0
2021-08-06 09:30:00,90.69,90.79,90.56,90.64,134544.0,83.4709,83.563,83.3513,83.4249,134544.0
2021-08-06 09:40:00,90.65,90.67,90.51,90.52,119571.0,83.4341,83.4525,83.3053,83.3145,119571.0
2021-08-06 09:50:00,90.52,90.53,90.4,90.5,294410.0,83.3145,83.3237,83.204,83.2961,294410.0
2021-08-06 10:00:00,90.49,90.59,90.46,90.53,78473.0,83.2869,83.3789,83.2592,83.3237,78473.0
2021-08-06 10:10:00,90.53,90.56,90.46,90.51,33418.0,83.3237,83.3513,83.2592,83.3053,33418.0
2021-08-06 10:20:00,90.51,90.52,90.4,90.43,105296.0,83.3053,83.3145,83.204,83.2316,105296.0
2021-08-06 10:30:00,90.43,90.54,90.42,90.49,58390.0,83.2316,83.3329,83.2224,83.2869,58390.0
2021-08-06 10:40:00,90.5,90.54,90.43,90.43,43869.0,83.2961,83.3329,83.2316,83.2316,43869.0
2021-08-06 10:50:00,90.42,90.46,90.41,90.45,36881.0,83.2224,83.2592,83.2132,83.25,36881.0
2021-08-06 11:00:00,90.45,90.49,90.37,90.46,46714.0,83.25,83.2869,83.1764,83.2592,46714.0
2021-08-06 11:10:00,90.47,90.49,90.41,90.45,39979.0,83.2684,83.2869,83.2132,83.25,39979.0
2021-08-06 11:20:00,90.45,90.53,90.45,90.48,23637.0,83.25,83.3237,83.25,83.2777,23637.0
2021-08-06 11:30:00,90.47,90.54,90.47,90.5,59233.0,83.2684,83.3329,83.2684,83.2961,59233.0
2021-08-06 11:40:00,90.5,90.5,90.36,90.45,91398.0,83.2961,83.2961,83.1672,83.25,91398.0
2021-08-06 11:50:00,90.46,90.48,90.44,90.48,22696.0,83.2592,83.2777,83.2408,83.2777,22696.0
2021-08-06 12:00:00,90.49,90.49,90.42,90.43,25634.0,83.2869,83.2869,83.2224,83.2316,25634.0
2021-08-06 12:10:00,90.43,90.43,90.37,90.38,47488.0,83.2316,83.2316,83.1764,83.1856,47488.0
2021-08-06 12:20:00,90.39,90.4,90.35,90.37,15278.0,83.1948,83.204,83.158,83.1764,15278.0
2021-08-06 12:30:00,90.36,90.4,90.34,90.35,15750.0,83.1672,83.204,83.1488,83.158,15750.0
2021-08-06 12:40:00,90.35,90.36,90.33,90.33,10349.0,83.158,83.1672,83.1396,83.1396,10349.0
2021-08-06 12:50:00,90.34,90.37,90.34,90.36,19974.0,83.1488,83.1764,83.1488,83.1672,19974.0
2021-08-06 13:00:00,90.36,90.39,90.36,90.38,5515.0,83.1672,83.1948,83.1672,83.1856,5515.0
2021-08-06 13:10:00,90.38,90.41,90.38,90.41,4046.0,83.1856,83.2132,83.1856,83.2132,4046.0
2021-08-06 13:20:00,90.41,90.42,90.38,90.41,22260.0,83.2132,83.2224,83.1856,83.2132,22260.0
2021-08-06 13:30:00,90.41,90.41,90.38,90.41,10723.0,83.2132,83.2132,83.1856,83.2132,10723.0
2021-08-06 13:40:00,90.41,90.45,90.4,90.44,14459.0,83.2132,83.25,83.204,83.2408,14459.0
2021-08-06 13:50:00,90.44,90.47,90.44,90.46,12455.0,83.2408,83.2684,83.2408,83.2592,12455.0
2021-08-06 14:00:00,90.47,90.55,90.47,90.54,27718.0,83.2684,83.3421,83.2684,83.3329,27718.0
2021-08-06 14:10:00,90.54,90.54,90.46,90.51,8841.0,83.3329,83.3329,83.2592,83.3053,8841.0
2021-08-06 14:20:00,90.5,90.51,90.42,90.42,27802.0,83.2961,83.3053,83.2224,83.2224,27802.0
2021-08-06 14:30:00,90.42,90.44,90.38,90.4,15710.0,83.2224,83.2408,83.1856,83.204,15710.0
2021-08-06 14:40:00,90.4,90.4,90.36,90.36,10850.0,83.204,83.204,83.1672,83.1672,10850.0
2021-08-06 14:50:00,90.35,90.41,90.35,90.37,37749.0,83.158,83.2132,83.158,83.1764,37749.0
2021-08-06 15:00:00,90.37,90.42,90.34,90.42,25033.0,83.1764,83.2224,83.1488,83.2224,25033.0
2021-08-06 15:10:00,90.43,90.44,90.39,90.42,18479.0,83.2316,83.2408,83.1948,83.2224,18479.0
2021-08-06 15:20:00,90.42,90.48,90.42,90.48,20677.0,83.2224,83.2777,83.2224,83.2777,20677.0
2021-08-06 15:30:00,90.48,90.52,90.45,90.46,41172.0,83.2777,83.3145,83.25,83.2592,41172.0
2021-08-06 15:40:00,90.45,90.46,90.37,90.4,26788.0,83.25,83.2592,83.1764,83.204,26788.0
2021-08-06 15:50:00,90.4,90.44,90.37,90.38,155278.0,83.204,83.2408,83.1764,83.1856,155278.0
2021-08-09 09:30:00,90.4,90.45,90.26,90.33,228273.0,83.204,83.25,83.0752,83.1396,228273.0
2021-08-09 09:40:00,90.33,90.48,90.31,90.43,187828.0,83.1396,83.2777,83.1212,83.2316,187828.0
2021-08-09 09:50:00,90.44,90.49,90.37,90.46,62225.0,83.2408,83.2869,83.1764,83.2592,62225.0
2021-08-09 10:00:00,90.47,90.48,90.37,90.43,51390.0,83.2684,83.2777,83.1764,83.2316,51390.0
2021-08-09 10:10:00,90.44,90.49,90.34,90.34,55533.0,83.2408,83.2869,83.1488,83.1488,55533.0
2021-08-09 10:20:00,90.34,90.47,90.34,90.42,39208.0,83.1488,83.2684,83.1488,83.2224,39208.0
2021-08-09 10:30:00,90.42,90.53,90.41,90.51,75647.0,83.2224,83.3237,83.2132,83.3053,75647.0
2021-08-09 10:40:00,90.52,90.54,90.47,90.48,30945.0,83.3145,83.3329,83.2684,83.2777,30945.0
2021-08-09 10:50:00,90.47,90.48,90.38,90.4,88974.0,83.2684,83.2777,83.1856,83.204,88974.0
2021-08-09 11:00:00,90.39,90.43,90.34,90.42,44511.0,83.1948,83.2316,83.1488,83.2224,44511.0
2021-08-09 11:10:00,90.42,90.49,90.42,90.47,53756.0,83.2224,83.2869,83.2224,83.2684,53756.0
2021-08-09 11:20:00,90.47,90.58,90.45,90.57,64822.0,83.2684,83.3697,83.25,83.3605,64822.0
2021-08-09 11:30:00,90.56,90.57,90.49,90.49,36531.0,83.3513,83.3605,83.2869,83.2869,36531.0
2021-08-09 11:40:00,90.49,90.55,90.49,90.54,14788.0,83.2869,83.3421,83.2869,83.3329,14788.0
2021-08-09 11:50:00,90.54,90.59,90.53,90.59,23062.0,83.3329,83.3789,83.3237,83.3789,23062.0
2021-08-09 12:00:00,90.59,90.61,90.59,90.6,15953.0,83.3789,83.3973,83.3789,83.3881,15953.0
2021-08-09 12:10:00,90.59,90.61,90.58,90.59,49990.0,83.3789,83.3973,83.3697,83.3789,49990.0
2021-08-09 12:20:00,90.59,90.6,90.55,90.59,17450.0,83.3789,83.3881,83.3421,83.3789,17450.0
2021-08-09 12:30:00,90.58,90.59,90.52,90.54,21745.0,83.3697,83.3789,83.3145,83.3329,21745.0
2021-08-09 12:40:00,90.54,90.54,90.48,90.49,16014.0,83.3329,83.3329,83.2777,83.2869,16014.0
2021-08-09 12:50:00,90.48,90.49,90.45,90.45,7566.0,83.2777,83.2869,83.25,83.25,7566.0
2021-08-09 13:00:00,90.44,90.46,90.4,90.43,32807.0,83.2408,83.2592,83.204,83.2316,32807.0
2021-08-09 13:10:00,90.43,90.44,90.4,90.4,21795.0,83.2316,83.2408,83.204,83.204,21795.0
2021-08-09 13:20:00,90.4,90.4,90.35,90.36,39715.0,83.204,83.204,83.158,83.1672,39715.0
2021-08-09 13:30:00,90.36,90.39,90.35,90.36,37682.0,83.1672,83.1948,83.158,83.1672,37682.0
2021-08-09 13:40:00,90.37,90.42,90.37,90.38,15829.0,83.1764,83.2224,83.1764,83.1856,15829.0
2021-08-09 13:50:00,90.37,90.4,90.36,90.38,13032.0,83.1764,83.204,83.1672,83.1856,13032.0
2021-08-09 14:00:00,90.38,90.38,90.35,90.38,5900.0,83.1856,83.1856,83.158,83.1856,5900.0
2021-08-09 14:10:00,90.38,90.39,90.36,90.36,13490.0,83.1856,83.1948,83.1672,83.1672,13490.0
2021-08-09 14:20:00,90.36,90.41,90.35,90.41,5522.0,83.1672,83.2132,83.158,83.2132,5522.0
2021-08-09 14:30:00,90.42,90.53,90.42,90.5,28400.0,83.2224,83.3237,83.2224,83.2961,28400.0
2021-08-09 14:40:00,90.5,90.5,90.43,90.44,21949.0,83.2961,83.2961,83.2316,83.2408,21949.0
2021-08-09 14:50:00,90.43,90.47,90.42,90.45,15220.0,83.2316,83.2684,83.2224,83.25,15220.0
2021-08-09 15:00:00,90.45,90.47,90.38,90.47,99469.0,83.25,83.2684,83.1856,83.2684,99469.0
2021-08-09 15:10:00,90.47,90.47,90.38,90.38,24111.0,83.2684,83.2684,83.1856,83.1856,24111.0
2021-08-09 15:20:00,90.38,90.39,90.32,90.34,27335.0,83.1856,83.1948,83.1304,83.1488,27335.0
2021-08-09 15:30:00,90.35,90.38,90.32,90.38,39758.0,83.158,83.1856,83.1304,83.1856,39758.0
2021-08-09 15:40:00,90.37,90.37,90.29,90.3,51182.0,83.1764,83.1764,83.1028,83.112,51182.0
2021-08-09 15:50:00,90.3,90.35,90.25,90.28,275862.0,83.112,83.158,83.066,83.0936,275862.0
2021-08-10 09:30:00,89.19,89.19,88.91,88.95,190636.0,82.0903,82.0903,81.8326,81.8694,190636.0
2021-08-10 09:40:00,88.97,89.03,88.94,89.02,133153.0,81.8878,81.9431,81.8602,81.9339,133153.0
2021-08-10 09:50:00,89.02,89.12,89.02,89.09,135868.0,81.9339,82.0259,81.9339,81.9983,135868.0
2021-08-10 10:00:00,89.09,89.16,89.09,89.14,119021.0,81.9983,82.0627,81.9983,82.0443,119021.0
2021-08-10 10:10:00,89.14,89.15,89.1,89.13,106126.0,82.0443,82.0535,82.0075,82.0351,106126.0
2021-08-10 10:20:00,89.13,89.2,89.12,89.15,103317.0,82.0351,82.0995,82.0259,82.0535,103317.0
2021-08-10 10:30:00,89.15,89.17,89.08,89.12,125001.0,82.0535,82.0719,81.9891,82.0259,125001.0
2021-08-10 10:40:00,89.11,89.11,89.0,89.05,101001.0,82.0167,82.0167,81.9155,81.9615,101001.0
2021-08-10 10:50:00,89.05,89.05,88.97,89.01,83028.0,81.9615,81.9615,81.8878,81.9247,83028.0
2021-08-10 11:00:00,89.01,89.03,88.94,88.97,104979.0,81.9247,81.9431,81.8602,81.8878,104979.0
2021-08-10 11:10:00,88.97,89.03,88.96,88.98,87914.0,81.8878,81.9431,81.8786,81.8971,87914.0
2021-08-10 11:20:00,88.98,89.09,88.98,89.03,64351.0,81.8971,81.9983,81.8971,81.9431,64351.0
2021-08-10 11:30:00,89.03,89.04,88.98,89.01,20087.0,81.9431,81.9523,81.8971,81.9247,20087.0
2021-08-10 11:40:00,89.02,89.03,88.99,89.03,16376.0,81.9339,81.9431,81.9063,81.9431,16376.0
2021-08-10 11:50:00,89.02,89.03,88.95,88.97,32018.0,81.9339,81.9431,81.8694,81.8878,32018.0
2021-08-10 12:00:00,88.98,89.03,88.97,89.01,13853.0,81.8971,81.9431,81.8878,81.9247,13853.0
2021-08-10 12:10:00,89.01,89.02,88.98,89.02,19308.0,81.9247,81.9339,81.8971,81.9339,19308.0
2021-08-10 12:20:00,89.03,89.05,88.99,88.99,19776.0,81.9431,81.9615,81.9063,81.9063,19776.0
2021-08-10 12:30:00,88.99,89.0,88.97,88.98,27327.0,81.9063,81.9155,81.8878,81.8971,27327.0
2021-08-10 12:40:00,88.97,88.99,88.96,88.98,15476.0,81.8878,81.9063,81.8786,81.8971,15476.0
2021-08-10 12:50:00,88.98,89.01,88.98,88.98,16015.0,81.8971,81.9247,81.8971,81.8971,16015.0
2021-08-10 13:00:00,88.98,89.02,88.98,89.01,7854.0,81.8971,81.9339,81.8971,81.9247,7854.0
2021-08-10 13:10:00,89.01,89.05,89.01,89.03,14746.0,81.9247,81.9615,81.9247,81.9431,14746.0
2021-08-10 13:20:00,89.02,89.02,88.98,89.0,11663.0,81.9339,81.9339,81.8971,81.9155,11663.0
2021-08-10 13:30:00,88.98,89.01,88.94,88.94,20693.0,81.8971,81.9247,81.8602,81.8602,20693.0
2021-08-10 13:40:00,88.94,88.97,88.91,88.92,26928.0,81.8602,81.8878,81.8326,81.8418,26928.0
2021-08-10 13:50:00,88.92,88.95,88.91,88.94,8198.0,81.8418,81.8694,81.8326,81.8602,8198.0
2021-08-10 14:00:00,88.94,88.94,88.87,88.88,12354.0,81.8602,81.8602,81.7958,81.805,12354.0
2021-08-10 14:10:00,88.88,88.9,88.84,88.9,18408.0,81.805,81.8234,81.7682,81.8234,18408.0
2021-08-10 14:20:00,88.9,88.93,88.87,88.92,17023.0,81.8234,81.851,81.7958,81.8418,17023.0
2021-08-10 14:30:00,88.92,88.98,88.92,88.97,15256.0,81.8418,81.8971,81.8418,81.8878,15256.0
2021-08-10 14:40:00,88.97,88.98,88.94,88.97,68817.0,81.8878,81.8971,81.8602,81.8878,68817.0
2021-08-10 14:50:00,88.96,89.02,88.96,89.02,17990.0,81.8786,81.9339,81.8786,81.9339,17990.0
2021-08-10 15:00:00,89.04,89.04,88.99,89.03,14902.0,81.9523,81.9523,81.9063,81.9431,14902.0
2021-08-10 15:10:00,89.03,89.05,89.01,89.05,25861.0,81.9431,81.9615,81.9247,81.9615,25861.0
2021-08-10 15:20:00,89.04,89.11,89.04,89.06,137419.0,81.9523,82.0167,81.9523,81.9707,137419.0
2021-08-10 15:30:00,89.06,89.08,89.03,89.04,40385.0,81.9707,81.9891,81.9431,81.9523,40385.0
2021-08-10 15:40:00,89.04,89.06,88.99,89.0,56110.0,81.9523,81.9707,81.9063,81.9155,56110.0
2021-08-10 15:50:00,89.0,89.05,88.95,89.02,205357.0,81.9155,81.9615,81.8694,81.9339,205357.0
2021-08-11 09:30:00,88.55,88.55,88.41,88.46,207575.0,81.5013,81.5013,81.3724,81.4184,207575.0
2021-08-11 09:40:00,88.46,88.47,88.35,88.37,139205.0,81.4184,81.4276,81.3172,81.3356,139205.0
2021-08-11 09:50:00,88.38,88.38,88.29,88.29,122174.0,81.3448,81.3448,81.262,81.262,122174.0
2021-08-11 10:00:00,88.29,88.32,88.21,88.22,69906.0,81.262,81.2896,81.1883,81.1976,69906.0
2021-08-11 10:10:00,88.22,88.22,88.17,88.2,93431.0,81.1976,81.1976,81.1515,81.1791,93431.0
2021-08-11 10:20:00,88.2,88.32,88.19,88.3,78831.0,81.1791,81.2896,81.1699,81.2712,78831.0
2021-08-11 10:30:00,88.3,88.3,88.22,88.25,44062.0,81.2712,81.2712,81.1976,81.2252,44062.0
2021-08-11 10:40:00,88.25,88.3,88.25,88.27,26073.0,81.2252,81.2712,81.2252,81.2436,26073.0
2021-08-11 10:50:00,88.27,88.32,88.24,88.28,74330.0,81.2436,81.2896,81.216,81.2528,74330.0
2021-08-11 11:00:00,88.28,88.28,88.13,88.14,68561.0,81.2528,81.2528,81.1147,81.1239,68561.0
2021-08-11 11:10:00,88.15,88.17,88.09,88.12,41724.0,81.1331,81.1515,81.0779,81.1055,41724.0
2021-08-11 11:20:00,88.12,88.29,88.11,88.27,45647.0,81.1055,81.262,81.0963,81.2436,45647.0
2021-08-11 11:30:00,88.26,88.3,88.22,88.22,101815.0,81.2344,81.2712,81.1976,81.1976,101815.0
2021-08-11 11:40:00,88.22,88.22,88.11,88.12,75901.0,81.1976,81.1976,81.0963,81.1055,75901.0
2021-08-11 11:50:00,88.12,88.18,88.11,88.17,18316.0,81.1055,81.1607,81.0963,81.1515,18316.0
2021-08-11 12:00:00,88.17,88.25,88.17,88.22,13588.0,81.1515,81.2252,81.1515,81.1976,13588.0
2021-08-11 12:10:00,88.21,88.22,88.17,88.22,38725.0,81.1883,81.1976,81.1515,81.1976,38725.0
2021-08-11 12:20:00,88.22,88.29,88.2,88.28,22250.0,81.1976,81.262,81.1791,81.2528,22250.0
2021-08-11 12:30:00,88.28,88.37,88.27,88.37,13827.0,81.2528,81.3356,81.2436,81.3356,13827.0
2021-08-11 12:40:00,88.36,88.38,88.35,88.38,21345.0,81.3264,81.3448,81.3172,81.3448,21345.0
2021-08-11 12:50:00,88.38,88.4,88.37,88.4,15443.0,81.3448,81.3632,81.3356,81.3632,15443.0
2021-08-11 13:00:00,88.41,88.53,88.39,88.49,45114.0,81.3724,81.4829,81.354,81.4461,45114.0
2021-08-11 13:10:00,88.49,88.51,88.39,88.41,28130.0,81.4461,81.4645,81.354,81.3724,28130.0
2021-08-11 13:20:00,88.41,88.43,88.38,88.39,28265.0,81.3724,81.3908,81.3448,81.354,28265.0
2021-08-11 13:30:00,88.39,88.4,88.34,88.34,54927.0,81.354,81.3632,81.308,81.308,54927.0
2021-08-11 13:40:00,88.34,88.4,88.34,88.38,29362.0,81.308,81.3632,81.308,81.3448,29362.0
2021-08-11 13:50:00,88.37,88.37,88.33,88.35,34278.0,81.3356,81.3356,81.2988,81.3172,34278.0
2021-08-11 14:00:00,88.35,88.43,88.32,88.43,12729.0,81.3172,81.3908,81.2896,81.3908,12729.0
2021-08-11 14:10:00,88.43,88.44,88.33,88.33,24274.0,81.3908,81.4,81.2988,81.2988,24274.0
2021-08-11 14:20:00,88.33,88.36,88.31,88.36,23152.0,81.2988,81.3264,81.2804,81.3264,23152.0
2021-08-11 14:30:00,88.36,88.41,88.35,88.39,12653.0,81.3264,81.3724,81.3172,81.354,12653.0
2021-08-11 14:40:00,88.4,88.41,88.37,88.37,18688.0,81.3632,81.3724,81.3356,81.3356,18688.0
2021-08-11 14:50:00,88.37,88.43,88.36,88.41,29491.0,81.3356,81.3908,81.3264,81.3724,29491.0
2021-08-11 15:00:00,88.42,88.44,88.41,88.44,25780.0,81.3816,81.4,81.3724,81.4,25780.0
2021-08-11 15:10:00,88.44,88.47,88.39,88.4,321351.0,81.4,81.4276,81.354,81.3632,321351.0
2021-08-11 15:20:00,88.4,88.44,88.39,88.44,82660.0,81.3632,81.4,81.354,81.4,82660.0
2021-08-11 15:30:00,88.43,88.44,88.41,88.42,48244.0,81.3908,81.4,81.3724,81.3816,48244.0
2021-08-11 15:40:00,88.42,88.44,88.4,88.42,47400.0,81.3816,81.4,81.3632,81.3816,47400.0
2021-08-11 15:50:00,88.42,88.47,88.36,88.4,243246.0,81.3816,81.4276,81.3264,81.3632,243246.0
2021-08-12 09:30:00,87.41,87.47,87.25,87.27,797293.0,80.452,80.5073,80.3048,80.3232,797293.0
2021-08-12 09:40:00,87.26,87.28,87.12,87.14,223771.0,80.314,80.3324,80.1851,80.2035,223771.0
2021-08-12 09:50:00,87.14,87.16,87.01,87.11,137502.0,80.2035,80.2219,80.0839,80.1759,137502.0
2021-08-12 10:00:00,87.12,87.12,86.96,86.97,63507.0,80.1851,80.1851,80.0378,80.0471,63507.0
2021-08-12 10:10:00,86.96,87.05,86.95,87.03,55469.0,80.0378,80.1207,80.0286,80.1023,55469.0
2021-08-12 10:20:00,87.03,87.08,87.0,87.06,29110.0,80.1023,80.1483,80.0747,80.1299,29110.0
2021-08-12 10:30:00,87.07,87.08,87.01,87.06,38492.0,80.1391,80.1483,80.0839,80.1299,38492.0
2021-08-12 10:40:00,87.06,87.1,87.03,87.09,42990.0,80.1299,80.1667,80.1023,80.1575,42990.0
2021-08-12 10:50:00,87.1,87.18,87.1,87.16,47709.0,80.1667,80.2403,80.1667,80.2219,47709.0
2021-08-12 11:00:00,87.16,87.16,87.09,87.11,84757.0,80.2219,80.2219,80.1575,80.1759,84757.0
2021-08-12 11:10:00,87.1,87.17,87.1,87.17,21764.0,80.1667,80.2311,80.1667,80.2311,21764.0
2021-08-12 11:20:00,87.17,87.21,87.16,87.2,80828.0,80.2311,80.2679,80.2219,80.2587,80828.0
2021-08-12 11:30:00,87.2,87.24,87.17,87.23,59320.0,80.2587,80.2956,80.2311,80.2864,59320.0
2021-08-12 11:40:00,87.23,87.25,87.18,87.22,38807.0,80.2864,80.3048,80.2403,80.2772,38807.0
2021-08-12 11:50:00,87.22,87.26,87.2,87.21,24291.0,80.2772,80.314,80.2587,80.2679,24291.0
2021-08-12 12:00:00,87.21,87.24,87.18,87.22,39066.0,80.2679,80.2956,80.2403,80.2772,39066.0
2021-08-12 12:10:00,87.22,87.29,87.21,87.25,20241.0,80.2772,80.3416,80.2679,80.3048,20241.0
2021-08-12 12:20:00,87.25,87.25,87.19,87.19,7826.0,80.3048,80.3048,80.2495,80.2495,7826.0
2021-08-12 12:30:00,87.2,87.2,87.16,87.16,8669.0,80.2587,80.2587,80.2219,80.2219,8669.0
2021-08-12 12:40:00,87.16,87.16,87.1,87.15,19129.0,80.2219,80.2219,80.1667,80.2127,19129.0
2021-08-12 12:50:00,87.15,87.15,87.07,87.08,22298.0,80.2127,80.2127,80.1391,80.1483,22298.0
2021-08-12 13:00:00,87.09,87.1,87.03,87.06,16929.0,80.1575,80.1667,80.1023,80.1299,16929.0
2021-08-12 13:10:00,87.06,87.1,87.06,87.09,26962.0,80.1299,80.1667,80.1299,80.1575,26962.0
2021-08-12 13:20:00,87.08,87.1,87.06,87.08,14790.0,80.1483,80.1667,80.1299,80.1483,14790.0
2021-08-12 13:30:00,87.08,87.12,87.07,87.11,9780.0,80.1483,80.1851,80.1391,80.1759,9780.0
2021-08-12 13:40:00,87.11,87.14,87.08,87.08,18911.0,80.1759,80.2035,80.1483,80.1483,18911.0
2021-08-12 13:50:00,87.09,87.13,87.07,87.1,13939.0,80.1575,80.1943,80.1391,80.1667,13939.0
2021-08-12 14:00:00,87.11,87.13,87.07,87.13,12497.0,80.1759,80.1943,80.1391,80.1943,12497.0
2021-08-12 14:10:00,87.13,87.14,87.1,87.14,15236.0,80.1943,80.2035,80.1667,80.2035,15236.0
2021-08-12 14:20:00,87.14,87.17,87.14,87.15,14487.0,80.2035,80.2311,80.2035,80.2127,14487.0
2021-08-12 14:30:00,87.15,87.17,87.14,87.16,20127.0,80.2127,80.2311,80.2035,80.2219,20127.0
2021-08-12 14:40:00,87.15,87.17,87.12,87.13,16191.0,80.2127,80.2311,80.1851,80.1943,16191.0
2021-08-12 14:50:00,87.12,87.16,87.1,87.16,13669.0,80.1851,80.2219,80.1667,80.2219,13669.0
2021-08-12 15:00:00,87.16,87.21,87.15,87.17,44254.0,80.2219,80.2679,80.2127,80.2311,44254.0
2021-08-12 15:10:00,87.17,87.19,87.16,87.17,33861.0,80.2311,80.2495,80.2219,80.2311,33861.0
2021-08-12 15:20:00,87.17,87.21,87.14,87.21,58478.0,80.2311,80.2679,80.2035,80.2679,58478.0
2021-08-12 15:30:00,87.2,87.26,87.17,87.25,38281.0,80.2587,80.314,80.2311,80.3048,38281.0
2021-08-12 15:40:00,87.25,87.29,87.23,87.29,83672.0,80.3048,80.3416,80.2864,80.3416,83672.0
2021-08-12 15:50:00,87.29,87.39,87.26,87.32,401074.0,80.3416,80.4336,80.314,80.3692,401074.0
2021-08-13 09:30:00,86.31,86.37,86.14,86.15,222151.0,79.4396,79.4948,79.2831,79.2923,222151.0
2021-08-13 09:40:00,86.15,86.22,86.1,86.12,806034.0,79.2923,79.3568,79.2463,79.2647,806034.0
2021-08-13 09:50:00,86.12,86.12,85.95,85.95,187442.0,79.2647,79.2647,79.1082,79.1082,187442.0
2021-08-13 10:00:00,85.96,86.08,85.95,86.06,152557.0,79.1174,79.2279,79.1082,79.2095,152557.0
2021-08-13 10:10:00,86.06,86.19,86.05,86.17,196403.0,79.2095,79.3291,79.2003,79.3107,196403.0
2021-08-13 10:20:00,86.17,86.22,86.06,86.08,190681.0,79.3107,79.3568,79.2095,79.2279,190681.0
2021-08-13 10:30:00,86.08,86.13,86.07,86.09,158362.0,79.2279,79.2739,79.2187,79.2371,158362.0
2021-08-13 10:40:00,86.09,86.13,86.06,86.12,88940.0,79.2371,79.2739,79.2095,79.2647,88940.0
2021-08-13 10:50:00,86.11,86.22,86.1,86.21,83822.0,79.2555,79.3568,79.2463,79.3475,83822.0
2021-08-13 11:00:00,86.2,86.25,86.2,86.2,53134.0,79.3383,79.3844,79.3383,79.3383,53134.0
2021-08-13 11:10:00,86.21,86.26,86.21,86.22,66886.0,79.3475,79.3936,79.3475,79.3568,66886.0
2021-08-13 11:20:00,86.22,86.31,86.21,86.31,133570.0,79.3568,79.4396,79.3475,79.4396,133570.0
2021-08-13 11:30:00,86.32,86.36,86.31,86.32,119439.0,79.4488,79.4856,79.4396,79.4488,119439.0
2021-08-13 11:40:00,86.32,86.34,86.28,86.29,51035.0,79.4488,79.4672,79.412,79.4212,51035.0
2021-08-13 11:50:00,86.3,86.33,86.28,86.33,65585.0,79.4304,79.458,79.412,79.458,65585.0
2021-08-13 12:00:00,86.33,86.35,86.23,86.26,226602.0,79.458,79.4764,79.366,79.3936,226602.0
2021-08-13 12:10:00,86.26,86.29,86.19,86.2,376664.0,79.3936,79.4212,79.3291,79.3383,376664.0
2021-08-13 12:20:00,86.2,86.27,86.14,86.25,171973.0,79.3383,79.4028,79.2831,79.3844,171973.0
2021-08-13 12:30:00,86.25,86.26,86.21,86.23,56770.0,79.3844,79.3936,79.3475,79.366,56770.0
2021-08-13 12:40:00,86.23,86.3,86.23,86.28,47879.0,79.366,79.4304,79.366,79.412,47879.0
2021-08-13 12:50:00,86.28,86.29,86.23,86.23,41934.0,79.412,79.4212,79.366,79.366,41934.0
2021-08-13 13:00:00,86.23,86.24,86.14,86.14,46975.0,79.366,79.3752,79.2831,79.2831,46975.0
2021-08-13 13:10:00,86.14,86.22,86.14,86.2,29591.0,79.2831,79.3568,79.2831,79.3383,29591.0
2021-08-13 13:20:00,86.19,86.24,86.19,86.2,43798.0,79.3291,79.3752,79.3291,79.3383,43798.0
2021-08-13 13:30:00,86.2,86.27,86.2,86.27,28308.0,79.3383,79.4028,79.3383,79.4028,28308.0
2021-08-13 13:40:00,86.27,86.35,86.27,86.29,40492.0,79.4028,79.4764,79.4028,79.4212,40492.0
2021-08-13 13:50:00,86.28,86.3,86.25,86.29,23744.0,79.412,79.4304,79.3844,79.4212,23744.0
2021-08-13 14:00:00,86.29,86.33,86.27,86.31,16294.0,79.4212,79.458,79.4028,79.4396,16294.0
2021-08-13 14:10:00,86.31,86.33,86.29,86.3,41120.0,79.4396,79.458,79.4212,79.4304,41120.0
2021-08-13 14:20:00,86.3,86.3,86.25,86.25,28337.0,79.4304,79.4304,79.3844,79.3844,28337.0
2021-08-13 14:30:00,86.25,86.3,86.23,86.27,29722.0,79.3844,79.4304,79.366,79.4028,29722.0
2021-08-13 14:40:00,86.28,86.32,86.26,86.28,66557.0,79.412,79.4488,79.3936,79.412,66557.0
2021-08-13 14:50:00,86.27,86.28,86.22,86.25,58021.0,79.4028,79.412,79.3568,79.3844,58021.0
2021-08-13 15:00:00,86.25,86.31,86.25,86.3,52349.0,79.3844,79.4396,79.3844,79.4304,52349.0
2021-08-13 15:10:00,86.29,86.34,86.29,86.33,56093.0,79.4212,79.4672,79.4212,79.458,56093.0
2021-08-13 15:20:00,86.34,86.36,86.28,86.31,60650.0,79.4672,79.4856,79.412,79.4396,60650.0
2021-08-13 15:30:00,86.31,86.36,86.28,86.31,62610.0,79.4396,79.4856,79.412,79.4396,62610.0
2021-08-13 15:40:00,86.31,86.4,86.3,86.4,170783.0,79.4396,79.5224,79.4304,79.5224,170783.0
2021-08-13 15:50:00,86.39,86.41,86.3,86.32,177648.0,79.5132,79.5316,79.4304,79.4488,177648.0
2021-08-16 09:30:00,85.39,85.54,85.32,85.48,197907.0,78.5928,78.7309,78.5284,78.6757,197907.0
2021-08-16 09:40:00,85.48,85.57,85.39,85.43,104856.0,78.6757,78.7585,78.5928,78.6296,104856.0
2021-08-16 09:50:00,85.44,85.44,85.31,85.34,75116.0,78.6388,78.6388,78.5192,78.5468,75116.0
2021-08-16 10:00:00,85.34,85.45,85.3,85.38,93682.0,78.5468,78.648,78.51,78.5836,93682.0
2021-08-16 10:10:00,85.38,85.49,85.36,85.37,108377.0,78.5836,78.6849,78.5652,78.5744,108377.0
2021-08-16 10:20:00,85.37,85.39,85.34,85.34,98261.0,78.5744,78.5928,78.5468,78.5468,98261.0
2021-08-16 10:30:00,85.34,85.44,85.31,85.43,96407.0,78.5468,78.6388,78.5192,78.6296,96407.0
2021-08-16 10:40:00,85.42,85.45,85.4,85.44,89309.0,78.6204,78.648,78.602,78.6388,89309.0
2021-08-16 10:50:00,85.45,85.47,85.42,85.45,92791.0,78.648,78.6665,78.6204,78.648,92791.0
2021-08-16 11:00:00,85.44,85.51,85.36,85.43,119290.0,78.6388,78.7033,78.5652,78.6296,119290.0
2021-08-16 11:10:00,85.42,85.53,85.41,85.5,73709.0,78.6204,78.7217,78.6112,78.6941,73709.0
2021-08-16 11:20:00,85.5,85.57,85.49,85.55,102219.0,78.6941,78.7585,78.6849,78.7401,102219.0
2021-08-16 11:30:00,85.55,85.66,85.55,85.66,55884.0,78.7401,78.8413,78.7401,78.8413,55884.0
2021-08-16 11:40:00,85.66,85.7,85.62,85.62,39888.0,78.8413,78.8781,78.8045,78.8045,39888.0
2021-08-16 11:50:00,85.63,85.64,85.58,85.58,30910.0,78.8137,78.8229,78.7677,78.7677,30910.0
2021-08-16 12:00:00,85.59,85.6,85.55,85.55,66147.0,78.7769,78.7861,78.7401,78.7401,66147.0
2021-08-16 12:10:00,85.55,85.64,85.55,85.62,29876.0,78.7401,78.8229,78.7401,78.8045,29876.0
2021-08-16 12:20:00,85.62,85.67,85.58,85.6,16807.0,78.8045,78.8505,78.7677,78.7861,16807.0
2021-08-16 12:30:00,85.6,85.62,85.58,85.62,15700.0,78.7861,78.8045,78.7677,78.8045,15700.0
2021-08-16 12:40:00,85.62,85.67,85.6,85.67,19425.0,78.8045,78.8505,78.7861,78.8505,19425.0
2021-08-16 12:50:00,85.67,85.7,85.67,85.69,19123.0,78.8505,78.8781,78.8505,78.8689,19123.0
2021-08-16 13:00:00,85.69,85.71,85.67,85.7,19347.0,78.8689,78.8874,78.8505,78.8781,19347.0
2021-08-16 13:10:00,85.7,85.7,85.67,85.7,19586.0,78.8781,78.8781,78.8505,78.8781,19586.0
2021-08-16 13:20:00,85.7,85.76,85.67,85.73,31133.0,78.8781,78.9334,78.8505,78.9058,31133.0
2021-08-16 13:30:00,85.74,85.79,85.73,85.78,26469.0,78.915,78.961,78.9058,78.9518,26469.0
2021-08-16 13:40:00,85.78,85.82,85.77,85.8,47334.0,78.9518,78.9886,78.9426,78.9702,47334.0
2021-08-16 13:50:00,85.79,85.83,85.77,85.83,17469.0,78.961,78.9978,78.9426,78.9978,17469.0
2021-08-16 14:00:00,85.82,85.92,85.78,85.9,28724.0,78.9886,79.0806,78.9518,79.0622,28724.0
2021-08-16 14:10:00,85.9,85.91,85.9,85.91,6113.0,79.0622,79.0714,79.0622,79.0714,6113.0
2021-08-16 14:20:00,85.9,85.9,85.79,85.8,23552.0,79.0622,79.0622,78.961,78.9702,23552.0
2021-08-16 14:30:00,85.81,85.84,85.8,85.82,19931.0,78.9794,79.007,78.9702,78.9886,19931.0
2021-08-16 14:40:00,85.82,85.9,85.82,85.89,34326.0,78.9886,79.0622,78.9886,79.053,34326.0
2021-08-16 14:50:00,85.88,85.92,85.87,85.92,54419.0,79.0438,79.0806,79.0346,79.0806,54419.0
2021-08-16 15:00:00,85.91,85.96,85.88,85.91,115279.0,79.0714,79.1174,79.0438,79.0714,115279.0
2021-08-16 15:10:00,85.9,85.97,85.9,85.95,42457.0,79.0622,79.1267,79.0622,79.1082,42457.0
2021-08-16 15:20:00,85.95,85.95,85.86,85.87,149292.0,79.1082,79.1082,79.0254,79.0346,149292.0
2021-08-16 15:30:00,85.88,85.9,85.86,85.88,41311.0,79.0438,79.0622,79.0254,79.0438,41311.0
2021-08-16 15:40:00,85.87,85.93,85.85,85.92,100257.0,79.0346,79.0898,79.0162,79.0806,100257.0
2021-08-16 15:50:00,85.92,85.98,85.91,85.96,297039.0,79.0806,79.1359,79.0714,79.1174,297039.0
2021-08-17 09:30:00,84.05,84.21,84.01,84.17,267232.0,77.3595,77.5068,77.3227,77.4699,267232.0
2021-08-17 09:40:00,84.15,84.18,84.06,84.13,158206.0,77.4515,77.4791,77.3687,77.4331,158206.0
2021-08-17 09:50:00,84.13,84.14,83.98,84.04,135118.0,77.4331,77.4423,77.2951,77.3503,135118.0
2021-08-17 10:00:00,84.04,84.08,84.0,84.05,105895.0,77.3503,77.3871,77.3135,77.3595,105895.0
2021-08-17 10:10:00,84.05,84.19,84.02,84.14,163507.0,77.3595,77.4883,77.3319,77.4423,163507.0
2021-08-17 10:20:00,84.13,84.26,84.11,84.25,88821.0,77.4331,77.5528,77.4147,77.5436,88821.0
2021-08-17 10:30:00,84.24,84.25,84.16,84.16,86701.0,77.5344,77.5436,77.4607,77.4607,86701.0
2021-08-17 10:40:00,84.15,84.25,84.13,84.21,75159.0,77.4515,77.5436,77.4331,77.5068,75159.0
2021-08-17 10:50:00,84.22,84.23,84.12,84.12,68768.0,77.516,77.5252,77.4239,77.4239,68768.0
2021-08-17 11:00:00,84.13,84.15,84.05,84.14,103964.0,77.4331,77.4515,77.3595,77.4423,103964.0
2021-08-17 11:10:00,84.13,84.17,84.08,84.16,50612.0,77.4331,77.4699,77.3871,77.4607,50612.0
2021-08-17 11:20:00,84.17,84.22,84.13,84.15,94699.0,77.4699,77.516,77.4331,77.4515,94699.0
2021-08-17 11:30:00,84.15,84.18,84.07,84.08,73858.0,77.4515,77.4791,77.3779,77.3871,73858.0
2021-08-17 11:40:00,84.09,84.13,84.05,84.08,54763.0,77.3963,77.4331,77.3595,77.3871,54763.0
2021-08-17 11:50:00,84.07,84.1,84.0,84.01,42823.0,77.3779,77.4055,77.3135,77.3227,42823.0
2021-08-17 12:00:00,84.01,84.04,83.95,84.0,26254.0,77.3227,77.3503,77.2674,77.3135,26254.0
2021-08-17 12:10:00,83.99,84.04,83.94,83.97,75606.0,77.3043,77.3503,77.2582,77.2859,75606.0
2021-08-17 12:20:00,83.96,84.02,83.95,84.0,47158.0,77.2767,77.3319,77.2674,77.3135,47158.0
2021-08-17 12:30:00,84.0,84.01,83.88,83.89,55310.0,77.3135,77.3227,77.203,77.2122,55310.0
2021-08-17 12:40:00,83.88,83.88,83.78,83.8,82734.0,77.203,77.203,77.111,77.1294,82734.0
2021-08-17 12:50:00,83.8,83.86,83.72,83.74,86787.0,77.1294,77.1846,77.0558,77.0742,86787.0
2021-08-17 13:00:00,83.74,83.84,83.71,83.8,78103.0,77.0742,77.1662,77.0466,77.1294,78103.0
2021-08-17 13:10:00,83.8,83.84,83.76,83.81,77766.0,77.1294,77.1662,77.0926,77.1386,77766.0
2021-08-17 13:20:00,83.81,83.87,83.79,83.87,94915.0,77.1386,77.1938,77.1202,77.1938,94915.0
2021-08-17 13:30:00,83.87,83.87,83.76,83.76,59857.0,77.1938,77.1938,77.0926,77.0926,59857.0
2021-08-17 13:40:00,83.76,83.76,83.69,83.71,50102.0,77.0926,77.0926,77.0281,77.0466,50102.0
2021-08-17 13:50:00,83.72,83.89,83.69,83.89,59451.0,77.0558,77.2122,77.0281,77.2122,59451.0
2021-08-17 14:00:00,83.88,84.03,83.87,84.0,50099.0,77.203,77.3411,77.1938,77.3135,50099.0
2021-08-17 14:10:00,84.0,84.04,83.97,84.02,13670.0,77.3135,77.3503,77.2859,77.3319,13670.0
2021-08-17 14:20:00,84.02,84.02,83.9,83.92,27693.0,77.3319,77.3319,77.2214,77.2398,27693.0
2021-08-17 14:30:00,83.91,83.97,83.88,83.88,40240.0,77.2306,77.2859,77.203,77.203,40240.0
2021-08-17 14:40:00,83.88,84.0,83.87,83.98,42657.0,77.203,77.3135,77.1938,77.2951,42657.0
2021-08-17 14:50:00,83.98,83.99,83.91,83.98,40518.0,77.2951,77.3043,77.2306,77.2951,40518.0
2021-08-17 15:00:00,83.97,84.0,83.94,83.99,23639.0,77.2859,77.3135,77.2582,77.3043,23639.0
2021-08-17 15:10:00,83.99,84.05,83.95,84.0,68482.0,77.3043,77.3595,77.2674,77.3135,68482.0
2021-08-17 15:20:00,84.0,84.01,83.94,83.98,40317.0,77.3135,77.3227,77.2582,77.2951,40317.0
2021-08-17 15:30:00,83.98,84.06,83.98,84.0,82267.0,77.2951,77.3687,77.2951,77.3135,82267.0
2021-08-17 15:40:00,84.0,84.03,83.95,83.96,82814.0,77.3135,77.3411,77.2674,77.2767,82814.0
2021-08-17 15:50:00,83.97,84.06,83.94,83.97,206705.0,77.2859,77.3687,77.2582,77.2859,206705.0
2021-08-18 09:30:00,84.94,85.02,84.92,84.98,223773.0,78.1786,78.2523,78.1602,78.2155,223773.0
2021-08-18 09:40:00,84.98,85.0,84.88,84.92,117387.0,78.2155,78.2339,78.1234,78.1602,117387.0
2021-08-18 09:50:00,84.92,85.15,84.9,85.14,209698.0,78.1602,78.3719,78.1418,78.3627,209698.0
2021-08-18 10:00:00,85.14,85.15,85.03,85.04,108629.0,78.3627,78.3719,78.2615,78.2707,108629.0
2021-08-18 10:10:00,85.05,85.19,85.03,85.16,86021.0,78.2799,78.4087,78.2615,78.3811,86021.0
2021-08-18 10:20:00,85.16,85.17,84.99,85.03,89517.0,78.3811,78.3903,78.2247,78.2615,89517.0
2021-08-18 10:30:00,85.04,85.07,84.87,84.87,139590.0,78.2707,78.2983,78.1142,78.1142,139590.0
2021-08-18 10:40:00,84.87,84.88,84.78,84.86,72150.0,78.1142,78.1234,78.0314,78.105,72150.0
2021-08-18 10:50:00,84.86,84.88,84.8,84.87,84028.0,78.105,78.1234,78.0498,78.1142,84028.0
2021-08-18 11:00:00,84.87,84.97,84.82,84.97,56555.0,78.1142,78.2063,78.0682,78.2063,56555.0
2021-08-18 11:10:00,84.97,84.98,84.84,84.89,59998.0,78.2063,78.2155,78.0866,78.1326,59998.0
2021-08-18 11:20:00,84.88,84.93,84.86,84.89,24302.0,78.1234,78.1694,78.105,78.1326,24302.0
2021-08-18 11:30:00,84.9,84.92,84.84,84.89,68213.0,78.1418,78.1602,78.0866,78.1326,68213.0
2021-08-18 11:40:00,84.88,84.93,84.84,84.86,37122.0,78.1234,78.1694,78.0866,78.105,37122.0
2021-08-18 11:50:00,84.86,84.89,84.83,84.88,25098.0,78.105,78.1326,78.0774,78.1234,25098.0
2021-08-18 12:00:00,84.87,84.92,84.87,84.89,26884.0,78.1142,78.1602,78.1142,78.1326,26884.0
2021-08-18 12:10:00,84.88,84.88,84.83,84.85,35960.0,78.1234,78.1234,78.0774,78.0958,35960.0
2021-08-18 12:20:00,84.86,84.87,84.78,84.81,20039.0,78.105,78.1142,78.0314,78.059,20039.0
2021-08-18 12:30:00,84.82,84.86,84.77,84.79,22678.0,78.0682,78.105,78.0222,78.0406,22678.0
2021-08-18 12:40:00,84.79,84.8,84.76,84.79,38941.0,78.0406,78.0498,78.013,78.0406,38941.0
2021-08-18 12:50:00,84.78,84.8,84.76,84.78,46683.0,78.0314,78.0498,78.013,78.0314,46683.0
2021-08-18 13:00:00,84.78,84.84,84.76,84.84,47427.0,78.0314,78.0866,78.013,78.0866,47427.0
2021-08-18 13:10:00,84.84,84.87,84.82,84.86,13694.0,78.0866,78.1142,78.0682,78.105,13694.0
2021-08-18 13:20:00,84.86,84.88,84.82,84.84,11577.0,78.105,78.1234,78.0682,78.0866,11577.0
2021-08-18 13:30:00,84.83,84.84,84.79,84.8,21246.0,78.0774,78.0866,78.0406,78.0498,21246.0
2021-08-18 13:40:00,84.8,84.84,84.79,84.81,20821.0,78.0498,78.0866,78.0406,78.059,20821.0
2021-08-18 13:50:00,84.81,84.82,84.78,84.78,61626.0,78.059,78.0682,78.0314,78.0314,61626.0
2021-08-18 14:00:00,84.77,85.15,84.77,84.94,185810.0,78.0222,78.3719,78.0222,78.1786,185810.0
2021-08-18 14:10:00,84.96,84.98,84.68,84.78,121968.0,78.1971,78.2155,77.9393,78.0314,121968.0
2021-08-18 14:20:00,84.78,84.9,84.73,84.88,47647.0,78.0314,78.1418,77.9854,78.1234,47647.0
2021-08-18 14:30:00,84.88,85.01,84.85,84.85,69559.0,78.1234,78.2431,78.0958,78.0958,69559.0
2021-08-18 14:40:00,84.85,84.86,84.76,84.78,78104.0,78.0958,78.105,78.013,78.0314,78104.0
2021-08-18 14:50:00,84.78,84.84,84.74,84.81,28738.0,78.0314,78.0866,77.9946,78.059,28738.0
2021-08-18 15:00:00,84.8,84.8,84.71,84.71,57024.0,78.0498,78.0498,77.967,77.967,57024.0
2021-08-18 15:10:00,84.71,84.78,84.7,84.75,28485.0,77.967,78.0314,77.9577,78.0038,28485.0
2021-08-18 15:20:00,84.76,84.77,84.6,84.62,158339.0,78.013,78.0222,77.8657,77.8841,158339.0
2021-08-18 15:30:00,84.62,84.63,84.48,84.51,53509.0,77.8841,77.8933,77.7553,77.7829,53509.0
2021-08-18 15:40:00,84.51,84.6,84.46,84.48,98604.0,77.7829,77.8657,77.7369,77.7553,98604.0
2021-08-18 15:50:00,84.47,84.47,84.32,84.36,347504.0,77.7461,77.7461,77.608,77.6448,347504.0
2021-08-19 09:30:00,82.38,82.56,82.25,82.51,329538.0,75.8224,75.9881,75.7028,75.9421,329538.0
2021-08-19 09:40:00,82.5,82.67,82.39,82.57,180221.0,75.9329,76.0893,75.8316,75.9973,180221.0
2021-08-19 09:50:00,82.56,82.66,82.55,82.6,216815.0,75.9881,76.0801,75.9789,76.0249,216815.0
2021-08-19 10:00:00,82.6,82.7,82.59,82.67,58717.0,76.0249,76.117,76.0157,76.0893,58717.0
2021-08-19 10:10:00,82.67,82.85,82.66,82.79,89095.0,76.0893,76.255,76.0801,76.1998,89095.0
2021-08-19 10:20:00,82.79,82.84,82.69,82.75,118581.0,76.1998,76.2458,76.1077,76.163,118581.0
2021-08-19 10:30:00,82.76,82.77,82.46,82.46,118082.0,76.1722,76.1814,75.8961,75.8961,118082.0
2021-08-19 10:40:00,82.48,82.52,82.42,82.45,85099.0,75.9145,75.9513,75.8592,75.8869,85099.0
2021-08-19 10:50:00,82.45,82.71,82.43,82.7,81070.0,75.8869,76.1262,75.8684,76.117,81070.0
2021-08-19 11:00:00,82.7,82.75,82.66,82.66,115380.0,76.117,76.163,76.0801,76.0801,115380.0
2021-08-19 11:10:00,82.67,82.81,82.67,82.79,93462.0,76.0893,76.2182,76.0893,76.1998,93462.0
2021-08-19 11:20:00,82.79,82.85,82.72,82.73,108739.0,76.1998,76.255,76.1354,76.1446,108739.0
2021-08-19 11:30:00,82.74,82.88,82.74,82.84,69329.0,76.1538,76.2826,76.1538,76.2458,69329.0
2021-08-19 11:40:00,82.84,83.12,82.84,83.1,91640.0,76.2458,76.5035,76.2458,76.4851,91640.0
2021-08-19 11:50:00,83.1,83.17,83.08,83.15,58169.0,76.4851,76.5495,76.4667,76.5311,58169.0
2021-08-19 12:00:00,83.15,83.22,83.05,83.06,49816.0,76.5311,76.5956,76.4391,76.4483,49816.0
2021-08-19 12:10:00,83.07,83.17,83.07,83.15,54442.0,76.4575,76.5495,76.4575,76.5311,54442.0
2021-08-19 12:20:00,83.15,83.22,83.13,83.16,35044.0,76.5311,76.5956,76.5127,76.5403,35044.0
2021-08-19 12:30:00,83.17,83.26,83.16,83.26,23652.0,76.5495,76.6324,76.5403,76.6324,23652.0
2021-08-19 12:40:00,83.25,83.27,83.18,83.19,32819.0,76.6232,76.6416,76.5587,76.5679,32819.0
2021-08-19 12:50:00,83.19,83.26,83.18,83.25,40430.0,76.5679,76.6324,76.5587,76.6232,40430.0
2021-08-19 13:00:00,83.25,83.25,83.12,83.12,43906.0,76.6232,76.6232,76.5035,76.5035,43906.0
2021-08-19 13:10:00,83.13,83.18,83.13,83.15,20515.0,76.5127,76.5587,76.5127,76.5311,20515.0
2021-08-19 13:20:00,83.15,83.19,83.07,83.08,33261.0,76.5311,76.5679,76.4575,76.4667,33261.0
2021-08-19 13:30:00,83.08,83.08,83.04,83.05,24490.0,76.4667,76.4667,76.4299,76.4391,24490.0
2021-08-19 13:40:00,83.06,83.1,83.03,83.07,26022.0,76.4483,76.4851,76.4207,76.4575,26022.0
2021-08-19 13:50:00,83.08,83.1,83.01,83.02,11096.0,76.4667,76.4851,76.4023,76.4115,11096.0
2021-08-19 14:00:00,83.01,83.06,82.97,83.01,53793.0,76.4023,76.4483,76.3655,76.4023,53793.0
2021-08-19 14:10:00,83.0,83.04,82.93,83.01,59030.0,76.3931,76.4299,76.3286,76.4023,59030.0
2021-08-19 14:20:00,83.0,83.04,82.88,82.89,81238.0,76.3931,76.4299,76.2826,76.2918,81238.0
2021-08-19 14:30:00,82.88,82.95,82.76,82.89,166546.0,76.2826,76.3471,76.1722,76.2918,166546.0
2021-08-19 14:40:00,82.88,82.92,82.83,82.92,39815.0,76.2826,76.3194,76.2366,76.3194,39815.0
2021-08-19 14:50:00,82.89,83.07,82.82,83.05,43644.0,76.2918,76.4575,76.2274,76.4391,43644.0
2021-08-19 15:00:00,83.06,83.13,83.05,83.09,60352.0,76.4483,76.5127,76.4391,76.4759,60352.0
2021-08-19 15:10:00,83.09,83.14,83.06,83.13,37685.0,76.4759,76.5219,76.4483,76.5127,37685.0
2021-08-19 15:20:00,83.13,83.2,83.1,83.2,31227.0,76.5127,76.5771,76.4851,76.5771,31227.0
2021-08-19 15:30:00,83.19,83.2,83.06,83.06,41730.0,76.5679,76.5771,76.4483,76.4483,41730.0
2021-08-19 15:40:00,83.07,83.08,82.96,83.03,81342.0,76.4575,76.4667,76.3563,76.4207,81342.0
2021-08-19 15:50:00,83.02,83.06,82.92,82.99,148078.0,76.4115,76.4483,76.3194,76.3839,148078.0
2021-08-20 09:30:00,81.66,81.95,81.63,81.91,179602.0,75.1597,75.4267,75.1321,75.3898,179602.0
2021-08-20 09:40:00,81.92,82.02,81.85,81.95,190963.0,75.399,75.4911,75.3346,75.4267,190963.0
2021-08-20 09:50:00,81.95,82.05,81.92,81.94,135421.0,75.4267,75.5187,75.399,75.4174,135421.0
2021-08-20 10:00:00,81.95,82.07,81.92,82.05,168155.0,75.4267,75.5371,75.399,75.5187,168155.0
2021-08-20 10:10:00,82.05,82.11,81.93,82.07,127685.0,75.5187,75.5739,75.4082,75.5371,127685.0
2021-08-20 10:20:00,82.07,82.11,82.0,82.05,171301.0,75.5371,75.5739,75.4727,75.5187,171301.0
2021-08-20 10:30:00,82.05,82.18,82.05,82.11,104980.0,75.5187,75.6383,75.5187,75.5739,104980.0
2021-08-20 10:40:00,82.11,82.11,82.04,82.08,47503.0,75.5739,75.5739,75.5095,75.5463,47503.0
2021-08-20 10:50:00,82.07,82.08,81.99,82.04,27306.0,75.5371,75.5463,75.4635,75.5095,27306.0
2021-08-20 11:00:00,82.04,82.11,82.0,82.09,90233.0,75.5095,75.5739,75.4727,75.5555,90233.0
2021-08-20 11:10:00,82.09,82.17,82.09,82.13,62608.0,75.5555,75.6291,75.5555,75.5923,62608.0
2021-08-20 11:20:00,82.14,82.21,82.14,82.16,80147.0,75.6015,75.666,75.6015,75.6199,80147.0
2021-08-20 11:30:00,82.16,82.25,82.1,82.13,75332.0,75.6199,75.7028,75.5647,75.5923,75332.0
2021-08-20 11:40:00,82.14,82.15,82.07,82.11,39252.0,75.6015,75.6107,75.5371,75.5739,39252.0
2021-08-20 11:50:00,82.11,82.14,82.06,82.14,22961.0,75.5739,75.6015,75.5279,75.6015,22961.0
2021-08-20 12:00:00,82.14,82.24,82.13,82.14,51726.0,75.6015,75.6936,75.5923,75.6015,51726.0
2021-08-20 12:10:00,82.13,82.17,82.11,82.16,15158.0,75.5923,75.6291,75.5739,75.6199,15158.0
2021-08-20 12:20:00,82.16,82.31,82.16,82.3,13498.0,75.6199,75.758,75.6199,75.7488,13498.0
2021-08-20 12:30:00,82.31,82.35,82.3,82.33,35365.0,75.758,75.7948,75.7488,75.7764,35365.0
2021-08-20 12:40:00,82.34,82.45,82.33,82.45,7592.0,75.7856,75.8869,75.7764,75.8869,7592.0
2021-08-20 12:50:00,82.45,82.49,82.44,82.47,19883.0,75.8869,75.9237,75.8776,75.9053,19883.0
2021-08-20 13:00:00,82.46,82.48,82.4,82.41,66428.0,75.8961,75.9145,75.8408,75.85,66428.0
2021-08-20 13:10:00,82.41,82.46,82.41,82.44,13585.0,75.85,75.8961,75.85,75.8776,13585.0
2021-08-20 13:20:00,82.44,82.54,82.44,82.48,55393.0,75.8776,75.9697,75.8776,75.9145,55393.0
2021-08-20 13:30:00,82.48,82.51,82.42,82.42,23860.0,75.9145,75.9421,75.8592,75.8592,23860.0
2021-08-20 13:40:00,82.42,82.49,82.41,82.42,106587.0,75.8592,75.9237,75.85,75.8592,106587.0
2021-08-20 13:50:00,82.41,82.45,82.36,82.42,38536.0,75.85,75.8869,75.804,75.8592,38536.0
2021-08-20 14:00:00,82.42,82.47,82.4,82.43,30437.0,75.8592,75.9053,75.8408,75.8684,30437.0
2021-08-20 14:10:00,82.42,82.48,82.4,82.45,30795.0,75.8592,75.9145,75.8408,75.8869,30795.0
2021-08-20 14:20:00,82.44,82.47,82.42,82.45,51340.0,75.8776,75.9053,75.8592,75.8869,51340.0
2021-08-20 14:30:00,82.45,82.5,82.45,82.49,7705.0,75.8869,75.9329,75.8869,75.9237,7705.0
2021-08-20 14:40:00,82.49,82.53,82.48,82.52,17202.0,75.9237,75.9605,75.9145,75.9513,17202.0
2021-08-20 14:50:00,82.53,82.57,82.51,82.55,11574.0,75.9605,75.9973,75.9421,75.9789,11574.0
2021-08-20 15:00:00,82.56,82.64,82.56,82.64,20868.0,75.9881,76.0617,75.9881,76.0617,20868.0
2021-08-20 15:10:00,82.63,82.69,82.63,82.65,74504.0,76.0525,76.1077,76.0525,76.0709,74504.0
2021-08-20 15:20:00,82.63,82.7,82.63,82.67,82201.0,76.0525,76.117,76.0525,76.0893,82201.0
2021-08-20 15:30:00,82.67,82.68,82.63,82.65,69396.0,76.0893,76.0985,76.0525,76.0709,69396.0
2021-08-20 15:40:00,82.66,82.73,82.64,82.71,127020.0,76.0801,76.1446,76.0617,76.1262,127020.0
2021-08-20 15:50:00,82.72,82.76,82.58,82.63,197002.0,76.1354,76.1722,76.0065,76.0525,197002.0
2021-08-23 09:30:00,83.45,83.6,83.43,83.51,311615.0,76.8072,76.9453,76.7888,76.8625,311615.0
2021-08-23 09:40:00,83.51,83.56,83.47,83.56,279750.0,76.8625,76.9085,76.8257,76.9085,279750.0
2021-08-23 09:50:00,83.56,83.68,83.55,83.64,191853.0,76.9085,77.0189,76.8993,76.9821,191853.0
2021-08-23 10:00:00,83.65,83.73,83.57,83.58,191383.0,76.9913,77.065,76.9177,76.9269,191383.0
2021-08-23 10:10:00,83.59,83.68,83.54,83.55,69091.0,76.9361,77.0189,76.8901,76.8993,69091.0
2021-08-23 10:20:00,83.56,83.7,83.56,83.6,68720.0,76.9085,77.0373,76.9085,76.9453,68720.0
2021-08-23 10:30:00,83.6,83.68,83.58,83.67,49613.0,76.9453,77.0189,76.9269,77.0097,49613.0
2021-08-23 10:40:00,83.68,83.72,83.63,83.7,43238.0,77.0189,77.0558,76.9729,77.0373,43238.0
2021-08-23 10:50:00,83.7,83.8,83.68,83.79,42450.0,77.0373,77.1294,77.0189,77.1202,42450.0
2021-08-23 11:00:00,83.79,83.81,83.76,83.78,62919.0,77.1202,77.1386,77.0926,77.111,62919.0
2021-08-23 11:10:00,83.8,83.82,83.75,83.77,55655.0,77.1294,77.1478,77.0834,77.1018,55655.0
2021-08-23 11:20:00,83.78,83.79,83.73,83.73,22965.0,77.111,77.1202,77.065,77.065,22965.0
2021-08-23 11:30:00,83.73,83.77,83.72,83.74,56607.0,77.065,77.1018,77.0558,77.0742,56607.0
2021-08-23 11:40:00,83.74,83.8,83.73,83.8,46734.0,77.0742,77.1294,77.065,77.1294,46734.0
2021-08-23 11:50:00,83.79,83.84,83.79,83.83,22537.0,77.1202,77.1662,77.1202,77.157,22537.0
2021-08-23 12:00:00,83.84,83.91,83.83,83.9,28564.0,77.1662,77.2306,77.157,77.2214,28564.0
2021-08-23 12:10:00,83.91,83.92,83.88,83.89,20401.0,77.2306,77.2398,77.203,77.2122,20401.0
2021-08-23 12:20:00,83.89,83.94,83.88,83.91,20196.0,77.2122,77.2582,77.203,77.2306,20196.0
2021-08-23 12:30:00,83.91,83.93,83.9,83.91,45483.0,77.2306,77.249,77.2214,77.2306,45483.0
2021-08-23 12:40:00,83.91,83.98,83.9,83.92,44491.0,77.2306,77.2951,77.2214,77.2398,44491.0
2021-08-23 12:50:00,83.92,84.03,83.92,84.03,29798.0,77.2398,77.3411,77.2398,77.3411,29798.0
2021-08-23 13:00:00,84.02,84.07,84.0,84.06,329849.0,77.3319,77.3779,77.3135,77.3687,329849.0
2021-08-23 13:10:00,84.06,84.1,84.05,84.07,20971.0,77.3687,77.4055,77.3595,77.3779,20971.0
2021-08-23 13:20:00,84.06,84.09,84.05,84.06,69737.0,77.3687,77.3963,77.3595,77.3687,69737.0
2021-08-23 13:30:00,84.07,84.08,84.03,84.04,40221.0,77.3779,77.3871,77.3411,77.3503,40221.0
2021-08-23 13:40:00,84.04,84.06,84.03,84.06,32653.0,77.3503,77.3687,77.3411,77.3687,32653.0
2021-08-23 13:50:00,84.06,84.07,84.04,84.05,41926.0,77.3687,77.3779,77.3503,77.3595,41926.0
2021-08-23 14:00:00,84.04,84.09,84.03,84.09,55878.0,77.3503,77.3963,77.3411,77.3963,55878.0
2021-08-23 14:10:00,84.09,84.1,84.06,84.09,66335.0,77.3963,77.4055,77.3687,77.3963,66335.0
2021-08-23 14:20:00,84.1,84.11,84.09,84.09,19678.0,77.4055,77.4147,77.3963,77.3963,19678.0
2021-08-23 14:30:00,84.09,84.14,84.08,84.13,33158.0,77.3963,77.4423,77.3871,77.4331,33158.0
2021-08-23 14:40:00,84.13,84.16,84.13,84.14,94226.0,77.4331,77.4607,77.4331,77.4423,94226.0
2021-08-23 14:50:00,84.14,84.15,84.11,84.11,49045.0,77.4423,77.4515,77.4147,77.4147,49045.0
2021-08-23 15:00:00,84.12,84.13,84.1,84.11,52617.0,77.4239,77.4331,77.4055,77.4147,52617.0
2021-08-23 15:10:00,84.11,84.11,84.06,84.09,54357.0,77.4147,77.4147,77.3687,77.3963,54357.0
2021-08-23 15:20:00,84.09,84.11,84.07,84.1,55664.0,77.3963,77.4147,77.3779,77.4055,55664.0
2021-08-23 15:30:00,84.1,84.1,84.0,84.02,188224.0,77.4055,77.4055,77.3135,77.3319,188224.0
2021-08-23 15:40:00,84.01,84.02,83.97,83.98,121273.0,77.3227,77.3319,77.2859,77.2951,121273.0
2021-08-23 15:50:00,83.98,84.0,83.9,83.96,373400.0,77.2951,77.3135,77.2214,77.2767,373400.0
2021-08-24 09:30:00,85.16,85.38,85.16,85.32,318968.0,78.3811,78.5836,78.3811,78.5284,318968.0
2021-08-24 09:40:00,85.33,85.4,85.28,85.34,187427.0,78.5376,78.602,78.4916,78.5468,187427.0
2021-08-24 09:50:00,85.34,85.37,85.26,85.32,185849.0,78.5468,78.5744,78.4732,78.5284,185849.0
2021-08-24 10:00:00,85.32,85.41,85.3,85.34,96732.0,78.5284,78.6112,78.51,78.5468,96732.0
2021-08-24 10:10:00,85.33,85.47,85.32,85.47,37987.0,78.5376,78.6665,78.5284,78.6665,37987.0
2021-08-24 10:20:00,85.47,85.5,85.44,85.49,61335.0,78.6665,78.6941,78.6388,78.6849,61335.0
2021-08-24 10:30:00,85.51,85.59,85.48,85.59,60672.0,78.7033,78.7769,78.6757,78.7769,60672.0
2021-08-24 10:40:00,85.59,85.59,85.44,85.47,91735.0,78.7769,78.7769,78.6388,78.6665,91735.0
2021-08-24 10:50:00,85.47,85.5,85.43,85.48,85181.0,78.6665,78.6941,78.6296,78.6757,85181.0
2021-08-24 11:00:00,85.48,85.49,85.39,85.45,449032.0,78.6757,78.6849,78.5928,78.648,449032.0
2021-08-24 11:10:00,85.45,85.5,85.41,85.48,137397.0,78.648,78.6941,78.6112,78.6757,137397.0
2021-08-24 11:20:00,85.48,85.5,85.38,85.39,98749.0,78.6757,78.6941,78.5836,78.5928,98749.0
2021-08-24 11:30:00,85.39,85.39,85.32,85.32,97930.0,78.5928,78.5928,78.5284,78.5284,97930.0
2021-08-24 11:40:00,85.32,85.39,85.31,85.37,92680.0,78.5284,78.5928,78.5192,78.5744,92680.0
2021-08-24 11:50:00,85.38,85.44,85.37,85.42,29682.0,78.5836,78.6388,78.5744,78.6204,29682.0
2021-08-24 12:00:00,85.41,85.42,85.36,85.37,51045.0,78.6112,78.6204,78.5652,78.5744,51045.0
2021-08-24 12:10:00,85.37,85.45,85.36,85.44,24862.0,78.5744,78.648,78.5652,78.6388,24862.0
2021-08-24 12:20:00,85.44,85.46,85.42,85.42,19971.0,78.6388,78.6573,78.6204,78.6204,19971.0
2021-08-24 12:30:00,85.42,85.49,85.42,85.47,24506.0,78.6204,78.6849,78.6204,78.6665,24506.0
2021-08-24 12:40:00,85.46,85.49,85.44,85.46,18758.0,78.6573,78.6849,78.6388,78.6573,18758.0
2021-08-24 12:50:00,85.46,85.5,85.46,85.5,9915.0,78.6573,78.6941,78.6573,78.6941,9915.0
2021-08-24 13:00:00,85.5,85.53,85.49,85.5,30814.0,78.6941,78.7217,78.6849,78.6941,30814.0
2021-08-24 13:10:00,85.5,85.52,85.47,85.52,25225.0,78.6941,78.7125,78.6665,78.7125,25225.0
2021-08-24 13:20:00,85.52,85.56,85.43,85.51,62186.0,78.7125,78.7493,78.6296,78.7033,62186.0
2021-08-24 13:30:00,85.51,85.56,85.49,85.56,9869.0,78.7033,78.7493,78.6849,78.7493,9869.0
2021-08-24 13:40:00,85.56,85.57,85.53,85.54,29150.0,78.7493,78.7585,78.7217,78.7309,29150.0
2021-08-24 13:50:00,85.54,85.56,85.51,85.53,21038.0,78.7309,78.7493,78.7033,78.7217,21038.0
2021-08-24 14:00:00,85.52,85.52,85.47,85.48,29472.0,78.7125,78.7125,78.6665,78.6757,29472.0
2021-08-24 14:10:00,85.49,85.52,85.49,85.52,9365.0,78.6849,78.7125,78.6849,78.7125,9365.0
2021-08-24 14:20:00,85.52,85.53,85.48,85.5,12766.0,78.7125,78.7217,78.6757,78.6941,12766.0
2021-08-24 14:30:00,85.5,85.55,85.5,85.53,57666.0,78.6941,78.7401,78.6941,78.7217,57666.0
2021-08-24 14:40:00,85.53,85.56,85.52,85.56,11464.0,78.7217,78.7493,78.7125,78.7493,11464.0
2021-08-24 14:50:00,85.57,85.58,85.55,85.56,14373.0,78.7585,78.7677,78.7401,78.7493,14373.0
2021-08-24 15:00:00,85.55,85.56,85.49,85.52,16892.0,78.7401,78.7493,78.6849,78.7125,16892.0
2021-08-24 15:10:00,85.53,85.59,85.52,85.57,61803.0,78.7217,78.7769,78.7125,78.7585,61803.0
2021-08-24 15:20:00,85.57,85.57,85.53,85.54,31393.0,78.7585,78.7585,78.7217,78.7309,31393.0
2021-08-24 15:30:00,85.53,85.53,85.47,85.5,89703.0,78.7217,78.7217,78.6665,78.6941,89703.0
2021-08-24 15:40:00,85.49,85.52,85.39,85.42,151264.0,78.6849,78.7125,78.5928,78.6204,151264.0
2021-08-24 15:50:00,85.41,85.52,85.38,85.52,153139.0,78.6112,78.7125,78.5836,78.7125,153139.0
2021-08-25 09:30:00,85.28,85.31,85.16,85.2,191632.0,78.4916,78.5192,78.3811,78.4179,191632.0
2021-08-25 09:40:00,85.21,85.28,85.18,85.19,102942.0,78.4272,78.4916,78.3995,78.4087,102942.0
2021-08-25 09:50:00,85.19,85.26,85.12,85.26,137269.0,78.4087,78.4732,78.3443,78.4732,137269.0
2021-08-25 10:00:00,85.26,85.31,85.22,85.24,76486.0,78.4732,78.5192,78.4364,78.4548,76486.0
2021-08-25 10:10:00,85.24,85.33,85.24,85.31,93561.0,78.4548,78.5376,78.4548,78.5192,93561.0
2021-08-25 10:20:00,85.31,85.38,85.24,85.24,100008.0,78.5192,78.5836,78.4548,78.4548,100008.0
2021-08-25 10:30:00,85.23,85.25,85.17,85.23,167958.0,78.4456,78.464,78.3903,78.4456,167958.0
2021-08-25 10:40:00,85.23,85.28,85.18,85.21,104628.0,78.4456,78.4916,78.3995,78.4272,104628.0
2021-08-25 10:50:00,85.21,85.26,85.2,85.2,133840.0,78.4272,78.4732,78.4179,78.4179,133840.0
2021-08-25 11:00:00,85.2,85.28,85.2,85.26,83540.0,78.4179,78.4916,78.4179,78.4732,83540.0
2021-08-25 11:10:00,85.26,85.36,85.23,85.35,37293.0,78.4732,78.5652,78.4456,78.556,37293.0
2021-08-25 11:20:00,85.34,85.37,85.33,85.37,86152.0,78.5468,78.5744,78.5376,78.5744,86152.0
2021-08-25 11:30:00,85.37,85.47,85.36,85.38,71961.0,78.5744,78.6665,78.5652,78.5836,71961.0
2021-08-25 11:40:00,85.38,85.45,85.36,85.45,66304.0,78.5836,78.648,78.5652,78.648,66304.0
2021-08-25 11:50:00,85.45,85.47,85.41,85.42,29684.0,78.648,78.6665,78.6112,78.6204,29684.0
2021-08-25 12:00:00,85.42,85.43,85.38,85.39,18853.0,78.6204,78.6296,78.5836,78.5928,18853.0
2021-08-25 12:10:00,85.4,85.41,85.37,85.39,29093.0,78.602,78.6112,78.5744,78.5928,29093.0
2021-08-25 12:20:00,85.39,85.44,85.38,85.44,29576.0,78.5928,78.6388,78.5836,78.6388,29576.0
2021-08-25 12:30:00,85.44,85.46,85.43,85.46,30184.0,78.6388,78.6573,78.6296,78.6573,30184.0
2021-08-25 12:40:00,85.45,85.46,85.36,85.37,17489.0,78.648,78.6573,78.5652,78.5744,17489.0
2021-08-25 12:50:00,85.37,85.4,85.35,85.39,24206.0,78.5744,78.602,78.556,78.5928,24206.0
2021-08-25 13:00:00,85.39,85.39,85.32,85.34,43001.0,78.5928,78.5928,78.5284,78.5468,43001.0
2021-08-25 13:10:00,85.34,85.35,85.28,85.34,55805.0,78.5468,78.556,78.4916,78.5468,55805.0
2021-08-25 13:20:00,85.34,85.35,85.27,85.28,22283.0,78.5468,78.556,78.4824,78.4916,22283.0
2021-08-25 13:30:00,85.28,85.32,85.27,85.27,16012.0,78.4916,78.5284,78.4824,78.4824,16012.0
2021-08-25 13:40:00,85.26,85.28,85.23,85.27,28094.0,78.4732,78.4916,78.4456,78.4824,28094.0
2021-08-25 13:50:00,85.26,85.27,85.23,85.26,11772.0,78.4732,78.4824,78.4456,78.4732,11772.0
2021-08-25 14:00:00,85.27,85.28,85.24,85.27,16332.0,78.4824,78.4916,78.4548,78.4824,16332.0
2021-08-25 14:10:00,85.28,85.47,85.27,85.46,100483.0,78.4916,78.6665,78.4824,78.6573,100483.0
2021-08-25 14:20:00,85.46,85.54,85.46,85.54,27376.0,78.6573,78.7309,78.6573,78.7309,27376.0
2021-08-25 14:30:00,85.54,85.59,85.53,85.59,85685.0,78.7309,78.7769,78.7217,78.7769,85685.0
2021-08-25 14:40:00,85.58,85.64,85.58,85.62,57536.0,78.7677,78.8229,78.7677,78.8045,57536.0
2021-08-25 14:50:00,85.62,85.63,85.58,85.58,26143.0,78.8045,78.8137,78.7677,78.7677,26143.0
2021-08-25 15:00:00,85.58,85.58,85.5,85.53,32581.0,78.7677,78.7677,78.6941,78.7217,32581.0
2021-08-25 15:10:00,85.53,85.54,85.45,85.46,25688.0,78.7217,78.7309,78.648,78.6573,25688.0
2021-08-25 15:20:00,85.45,85.5,85.43,85.48,35821.0,78.648,78.6941,78.6296,78.6757,35821.0
2021-08-25 15:30:00,85.48,85.53,85.46,85.46,59164.0,78.6757,78.7217,78.6573,78.6573,59164.0
2021-08-25 15:40:00,85.46,85.49,85.45,85.45,48603.0,78.6573,78.6849,78.648,78.648,48603.0
2021-08-25 15:50:00,85.45,85.56,85.44,85.5,215068.0,78.648,78.7493,78.6388,78.6941,215068.0
2021-08-26 09:30:00,84.68,84.68,84.5,84.5,167534.0,77.9393,77.9393,77.7737,77.7737,167534.0
2021-08-26 09:40:00,84.5,84.58,84.49,84.49,60391.0,77.7737,77.8473,77.7645,77.7645,60391.0
2021-08-26 09:50:00,84.5,84.5,84.44,84.44,94613.0,77.7737,77.7737,77.7184,77.7184,94613.0
2021-08-26 10:00:00,84.43,84.52,84.4,84.47,143483.0,77.7092,77.7921,77.6816,77.7461,143483.0
2021-08-26 10:10:00,84.47,84.54,84.47,84.5,40608.0,77.7461,77.8105,77.7461,77.7737,40608.0
2021-08-26 10:20:00,84.5,84.5,84.25,84.37,129575.0,77.7737,77.7737,77.5436,77.654,129575.0
2021-08-26 10:30:00,84.38,84.47,84.37,84.38,87694.0,77.6632,77.7461,77.654,77.6632,87694.0
2021-08-26 10:40:00,84.37,84.4,84.29,84.3,41100.0,77.654,77.6816,77.5804,77.5896,41100.0
2021-08-26 10:50:00,84.33,84.36,84.29,84.34,91456.0,77.6172,77.6448,77.5804,77.6264,91456.0
2021-08-26 11:00:00,84.35,84.41,84.24,84.38,60313.0,77.6356,77.6908,77.5344,77.6632,60313.0
2021-08-26 11:10:00,84.38,84.51,84.38,84.49,44394.0,77.6632,77.7829,77.6632,77.7645,44394.0
2021-08-26 11:20:00,84.5,84.54,84.45,84.48,47019.0,77.7737,77.8105,77.7276,77.7553,47019.0
2021-08-26 11:30:00,84.49,84.5,84.39,84.46,38834.0,77.7645,77.7737,77.6724,77.7369,38834.0
2021-08-26 11:40:00,84.47,84.5,84.41,84.41,30658.0,77.7461,77.7737,77.6908,77.6908,30658.0
2021-08-26 11:50:00,84.42,84.46,84.42,84.45,53304.0,77.7,77.7369,77.7,77.7276,53304.0
2021-08-26 12:00:00,84.46,84.57,84.46,84.55,58364.0,77.7369,77.8381,77.7369,77.8197,58364.0
2021-08-26 12:10:00,84.55,84.58,84.52,84.52,41654.0,77.8197,77.8473,77.7921,77.7921,41654.0
2021-08-26 12:20:00,84.52,84.57,84.52,84.56,17368.0,77.7921,77.8381,77.7921,77.8289,17368.0
2021-08-26 12:30:00,84.56,84.57,84.53,84.56,44291.0,77.8289,77.8381,77.8013,77.8289,44291.0
2021-08-26 12:40:00,84.56,84.58,84.55,84.56,11686.0,77.8289,77.8473,77.8197,77.8289,11686.0
2021-08-26 12:50:00,84.57,84.57,84.52,84.54,28534.0,77.8381,77.8381,77.7921,77.8105,28534.0
2021-08-26 13:00:00,84.54,84.57,84.49,84.55,56480.0,77.8105,77.8381,77.7645,77.8197,56480.0
2021-08-26 13:10:00,84.55,84.57,84.51,84.51,15896.0,77.8197,77.8381,77.7829,77.7829,15896.0
2021-08-26 13:20:00,84.51,84.51,84.4,84.45,43406.0,77.7829,77.7829,77.6816,77.7276,43406.0
2021-08-26 13:30:00,84.45,84.51,84.44,84.48,16500.0,77.7276,77.7829,77.7184,77.7553,16500.0
2021-08-26 13:40:00,84.49,84.54,84.49,84.5,14027.0,77.7645,77.8105,77.7645,77.7737,14027.0
2021-08-26 13:50:00,84.51,84.54,84.49,84.54,16981.0,77.7829,77.8105,77.7645,77.8105,16981.0
2021-08-26 14:00:00,84.54,84.55,84.42,84.43,23529.0,77.8105,77.8197,77.7,77.7092,23529.0
2021-08-26 14:10:00,84.44,84.44,84.38,84.39,14025.0,77.7184,77.7184,77.6632,77.6724,14025.0
2021-08-26 14:20:00,84.39,84.47,84.39,84.42,25171.0,77.6724,77.7461,77.6724,77.7,25171.0
2021-08-26 14:30:00,84.43,84.47,84.42,84.46,12954.0,77.7092,77.7461,77.7,77.7369,12954.0
2021-08-26 14:40:00,84.45,84.47,84.4,84.41,25455.0,77.7276,77.7461,77.6816,77.6908,25455.0
2021-08-26 14:50:00,84.41,84.44,84.39,84.39,38018.0,77.6908,77.7184,77.6724,77.6724,38018.0
2021-08-26 15:00:00,84.39,84.39,84.28,84.29,29780.0,77.6724,77.6724,77.5712,77.5804,29780.0
2021-08-26 15:10:00,84.3,84.41,84.26,84.4,69200.0,77.5896,77.6908,77.5528,77.6816,69200.0
2021-08-26 15:20:00,84.4,84.43,84.36,84.43,55830.0,77.6816,77.7092,77.6448,77.7092,55830.0
2021-08-26 15:30:00,84.42,84.49,84.4,84.44,168224.0,77.7,77.7645,77.6816,77.7184,168224.0
2021-08-26 15:40:00,84.44,84.5,84.42,84.45,90980.0,77.7184,77.7737,77.7,77.7276,90980.0
2021-08-26 15:50:00,84.45,84.49,84.41,84.42,273439.0,77.7276,77.7645,77.6908,77.7,273439.0
2021-08-27 09:30:00,84.49,84.53,84.43,84.45,125395.0,77.7645,77.8013,77.7092,77.7276,125395.0
2021-08-27 09:40:00,84.45,84.65,84.44,84.59,166159.0,77.7276,77.9117,77.7184,77.8565,166159.0
2021-08-27 09:50:00,84.59,84.69,84.59,84.64,86179.0,77.8565,77.9485,77.8565,77.9025,86179.0
2021-08-27 10:00:00,84.64,84.98,84.44,84.98,422004.0,77.9025,78.2155,77.7184,78.2155,422004.0
2021-08-27 10:10:00,84.98,85.33,84.96,85.24,287886.0,78.2155,78.5376,78.1971,78.4548,287886.0
2021-08-27 10:20:00,85.24,85.32,85.02,85.1,182030.0,78.4548,78.5284,78.2523,78.3259,182030.0
2021-08-27 10:30:00,85.1,85.21,85.08,85.2,139152.0,78.3259,78.4272,78.3075,78.4179,139152.0
2021-08-27 10:40:00,85.18,85.36,85.14,85.36,107295.0,78.3995,78.5652,78.3627,78.5652,107295.0
2021-08-27 10:50:00,85.37,85.41,85.35,85.39,51870.0,78.5744,78.6112,78.556,78.5928,51870.0
2021-08-27 11:00:00,85.4,85.42,85.34,85.4,108180.0,78.602,78.6204,78.5468,78.602,108180.0
2021-08-27 11:10:00,85.4,85.5,85.4,85.49,52296.0,78.602,78.6941,78.602,78.6849,52296.0
2021-08-27 11:20:00,85.49,85.49,85.43,85.43,64479.0,78.6849,78.6849,78.6296,78.6296,64479.0
2021-08-27 11:30:00,85.43,85.5,85.43,85.47,116452.0,78.6296,78.6941,78.6296,78.6665,116452.0
2021-08-27 11:40:00,85.47,85.55,85.46,85.52,24219.0,78.6665,78.7401,78.6573,78.7125,24219.0
2021-08-27 11:50:00,85.52,85.55,85.47,85.55,23028.0,78.7125,78.7401,78.6665,78.7401,23028.0
2021-08-27 12:00:00,85.55,85.56,85.53,85.54,21773.0,78.7401,78.7493,78.7217,78.7309,21773.0
2021-08-27 12:10:00,85.54,85.57,85.51,85.55,31238.0,78.7309,78.7585,78.7033,78.7401,31238.0
2021-08-27 12:20:00,85.55,85.59,85.54,85.57,8620.0,78.7401,78.7769,78.7309,78.7585,8620.0
2021-08-27 12:30:00,85.58,85.63,85.58,85.63,16772.0,78.7677,78.8137,78.7677,78.8137,16772.0
2021-08-27 12:40:00,85.63,85.63,85.61,85.62,5500.0,78.8137,78.8137,78.7953,78.8045,5500.0
2021-08-27 12:50:00,85.63,85.64,85.6,85.64,12974.0,78.8137,78.8229,78.7861,78.8229,12974.0
2021-08-27 13:00:00,85.64,85.64,85.61,85.63,13654.0,78.8229,78.8229,78.7953,78.8137,13654.0
2021-08-27 13:10:00,85.63,85.63,85.6,85.6,25379.0,78.8137,78.8137,78.7861,78.7861,25379.0
2021-08-27 13:20:00,85.61,85.64,85.6,85.63,5717.0,78.7953,78.8229,78.7861,78.8137,5717.0
2021-08-27 13:30:00,85.63,85.64,85.62,85.63,7827.0,78.8137,78.8229,78.8045,78.8137,7827.0
2021-08-27 13:40:00,85.63,85.63,85.59,85.6,7579.0,78.8137,78.8137,78.7769,78.7861,7579.0
2021-08-27 13:50:00,85.59,85.61,85.58,85.59,14563.0,78.7769,78.7953,78.7677,78.7769,14563.0
2021-08-27 14:00:00,85.59,85.59,85.53,85.53,18768.0,78.7769,78.7769,78.7217,78.7217,18768.0
2021-08-27 14:10:00,85.53,85.54,85.51,85.53,15658.0,78.7217,78.7309,78.7033,78.7217,15658.0
2021-08-27 14:20:00,85.53,85.56,85.53,85.56,6495.0,78.7217,78.7493,78.7217,78.7493,6495.0
2021-08-27 14:30:00,85.57,85.62,85.56,85.6,11754.0,78.7585,78.8045,78.7493,78.7861,11754.0
2021-08-27 14:40:00,85.59,85.61,85.57,85.6,15451.0,78.7769,78.7953,78.7585,78.7861,15451.0
2021-08-27 14:50:00,85.59,85.66,85.59,85.66,57735.0,78.7769,78.8413,78.7769,78.8413,57735.0
2021-08-27 15:00:00,85.66,85.7,85.66,85.66,21880.0,78.8413,78.8781,78.8413,78.8413,21880.0
2021-08-27 15:10:00,85.66,85.68,85.66,85.68,17112.0,78.8413,78.8597,78.8413,78.8597,17112.0
2021-08-27 15:20:00,85.68,85.74,85.68,85.68,99518.0,78.8597,78.915,78.8597,78.8597,99518.0
2021-08-27 15:30:00,85.67,85.68,85.61,85.63,28285.0,78.8505,78.8597,78.7953,78.8137,28285.0
2021-08-27 15:40:00,85.62,85.68,85.61,85.65,29136.0,78.8045,78.8597,78.7953,78.8321,29136.0
2021-08-27 15:50:00,85.65,85.76,85.64,85.7,121832.0,78.8321,78.9334,78.8229,78.8781,121832.0
2021-08-30 09:30:00,85.17,85.26,85.14,85.2,82222.0,78.3903,78.4732,78.3627,78.4179,82222.0
2021-08-30 09:40:00,85.22,85.24,85.14,85.2,70705.0,78.4364,78.4548,78.3627,78.4179,70705.0
2021-08-30 09:50:00,85.2,85.24,85.17,85.22,118685.0,78.4179,78.4548,78.3903,78.4364,118685.0
2021-08-30 10:00:00,85.22,85.24,85.17,85.17,33662.0,78.4364,78.4548,78.3903,78.3903,33662.0
2021-08-30 10:10:00,85.17,85.2,85.1,85.2,65971.0,78.3903,78.4179,78.3259,78.4179,65971.0
2021-08-30 10:20:00,85.2,85.32,85.2,85.3,49438.0,78.4179,78.5284,78.4179,78.51,49438.0
2021-08-30 10:30:00,85.3,85.39,85.28,85.39,54449.0,78.51,78.5928,78.4916,78.5928,54449.0
2021-08-30 10:40:00,85.39,85.42,85.39,85.41,47449.0,78.5928,78.6204,78.5928,78.6112,47449.0
2021-08-30 10:50:00,85.41,85.44,85.38,85.42,33700.0,78.6112,78.6388,78.5836,78.6204,33700.0
2021-08-30 11:00:00,85.42,85.42,85.3,85.34,72089.0,78.6204,78.6204,78.51,78.5468,72089.0
2021-08-30 11:10:00,85.34,85.35,85.25,85.26,99180.0,78.5468,78.556,78.464,78.4732,99180.0
2021-08-30 11:20:00,85.26,85.34,85.26,85.32,46899.0,78.4732,78.5468,78.4732,78.5284,46899.0
2021-08-30 11:30:00,85.33,85.34,85.29,85.31,67810.0,78.5376,78.5468,78.5008,78.5192,67810.0
2021-08-30 11:40:00,85.3,85.3,85.24,85.26,24833.0,78.51,78.51,78.4548,78.4732,24833.0
2021-08-30 11:50:00,85.26,85.28,85.23,85.27,13670.0,78.4732,78.4916,78.4456,78.4824,13670.0
2021-08-30 12:00:00,85.27,85.27,85.19,85.21,28800.0,78.4824,78.4824,78.4087,78.4272,28800.0
2021-08-30 12:10:00,85.21,85.21,85.18,85.19,12404.0,78.4272,78.4272,78.3995,78.4087,12404.0
2021-08-30 12:20:00,85.2,85.2,85.17,85.19,14527.0,78.4179,78.4179,78.3903,78.4087,14527.0
2021-08-30 12:30:00,85.18,85.19,85.17,85.19,12898.0,78.3995,78.4087,78.3903,78.4087,12898.0
2021-08-30 12:40:00,85.19,85.2,85.16,85.19,55117.0,78.4087,78.4179,78.3811,78.4087,55117.0
2021-08-30 12:50:00,85.18,85.22,85.18,85.22,11441.0,78.3995,78.4364,78.3995,78.4364,11441.0
2021-08-30 13:00:00,85.22,85.22,85.18,85.2,27667.0,78.4364,78.4364,78.3995,78.4179,27667.0
2021-08-30 13:10:00,85.2,85.24,85.17,85.18,76260.0,78.4179,78.4548,78.3903,78.3995,76260.0
2021-08-30 13:20:00,85.17,85.18,85.15,85.17,16986.0,78.3903,78.3995,78.3719,78.3903,16986.0
2021-08-30 13:30:00,85.18,85.19,85.15,85.17,15844.0,78.3995,78.4087,78.3719,78.3903,15844.0
2021-08-30 13:40:00,85.17,85.21,85.16,85.2,11507.0,78.3903,78.4272,78.3811,78.4179,11507.0
2021-08-30 13:50:00,85.2,85.21,85.19,85.19,11928.0,78.4179,78.4272,78.4087,78.4087,11928.0
2021-08-30 14:00:00,85.19,85.19,85.17,85.18,16300.0,78.4087,78.4087,78.3903,78.3995,16300.0
2021-08-30 14:10:00,85.17,85.21,85.16,85.17,12596.0,78.3903,78.4272,78.3811,78.3903,12596.0
2021-08-30 14:20:00,85.16,85.22,85.16,85.2,17792.0,78.3811,78.4364,78.3811,78.4179,17792.0
2021-08-30 14:30:00,85.2,85.2,85.16,85.18,63530.0,78.4179,78.4179,78.3811,78.3995,63530.0
2021-08-30 14:40:00,85.18,85.21,85.17,85.2,16786.0,78.3995,78.4272,78.3903,78.4179,16786.0
2021-08-30 14:50:00,85.2,85.23,85.19,85.23,27586.0,78.4179,78.4456,78.4087,78.4456,27586.0
2021-08-30 15:00:00,85.22,85.22,85.15,85.19,37409.0,78.4364,78.4364,78.3719,78.4087,37409.0
2021-08-30 15:10:00,85.18,85.18,85.1,85.12,31327.0,78.3995,78.3995,78.3259,78.3443,31327.0
2021-08-30 15:20:00,85.12,85.13,85.09,85.09,32281.0,78.3443,78.3535,78.3167,78.3167,32281.0
2021-08-30 15:30:00,85.08,85.09,85.04,85.08,26179.0,78.3075,78.3167,78.2707,78.3075,26179.0
2021-08-30 15:40:00,85.08,85.09,85.06,85.09,37232.0,78.3075,78.3167,78.2891,78.3167,37232.0
2021-08-30 15:50:00,85.08,85.08,84.99,85.0,152233.0,78.3075,78.3075,78.2247,78.2339,152233.0
2021-08-31 09:30:00,86.99,87.04,86.8,86.93,478447.0,80.0655,80.1115,79.8906,80.0102,478447.0
2021-08-31 09:40:00,86.93,86.99,86.87,86.89,329219.0,80.0102,80.0655,79.955,79.9734,329219.0
2021-08-31 09:50:00,86.89,86.89,86.73,86.77,145422.0,79.9734,79.9734,79.8262,79.863,145422.0
2021-08-31 10:00:00,86.76,86.92,86.76,86.89,227855.0,79.8538,80.001,79.8538,79.9734,227855.0
2021-08-31 10:10:00,86.89,86.95,86.87,86.94,96257.0,79.9734,80.0286,79.955,80.0194,96257.0
2021-08-31 10:20:00,86.93,86.96,86.87,86.9,84664.0,80.0102,80.0378,79.955,79.9826,84664.0
2021-08-31 10:30:00,86.9,86.92,86.83,86.89,103920.0,79.9826,80.001,79.9182,79.9734,103920.0
2021-08-31 10:40:00,86.9,86.92,86.81,86.81,61830.0,79.9826,80.001,79.8998,79.8998,61830.0
2021-08-31 10:50:00,86.81,86.82,86.76,86.81,130425.0,79.8998,79.909,79.8538,79.8998,130425.0
2021-08-31 11:00:00,86.81,86.89,86.8,86.85,113349.0,79.8998,79.9734,79.8906,79.9366,113349.0
2021-08-31 11:10:00,86.85,86.88,86.78,86.86,40173.0,79.9366,79.9642,79.8722,79.9458,40173.0
2021-08-31 11:20:00,86.87,86.91,86.83,86.85,60562.0,79.955,79.9918,79.9182,79.9366,60562.0
2021-08-31 11:30:00,86.84,86.91,86.84,86.87,57202.0,79.9274,79.9918,79.9274,79.955,57202.0
2021-08-31 11:40:00,86.87,86.92,86.86,86.9,64083.0,79.955,80.001,79.9458,79.9826,64083.0
2021-08-31 11:50:00,86.9,86.9,86.83,86.84,14768.0,79.9826,79.9826,79.9182,79.9274,14768.0
2021-08-31 12:00:00,86.84,86.86,86.82,86.85,31327.0,79.9274,79.9458,79.909,79.9366,31327.0
2021-08-31 12:10:00,86.85,86.87,86.81,86.81,17624.0,79.9366,79.955,79.8998,79.8998,17624.0
2021-08-31 12:20:00,86.81,86.89,86.8,86.89,21047.0,79.8998,79.9734,79.8906,79.9734,21047.0
2021-08-31 12:30:00,86.88,86.88,86.81,86.81,21055.0,79.9642,79.9642,79.8998,79.8998,21055.0
2021-08-31 12:40:00,86.82,86.87,86.81,86.85,13969.0,79.909,79.955,79.8998,79.9366,13969.0
2021-08-31 12:50:00,86.86,86.89,86.84,86.87,10644.0,79.9458,79.9734,79.9274,79.955,10644.0
2021-08-31 13:00:00,86.87,86.87,86.84,86.85,12868.0,79.955,79.955,79.9274,79.9366,12868.0
2021-08-31 13:10:00,86.85,86.88,86.84,86.84,18552.0,79.9366,79.9642,79.9274,79.9274,18552.0
2021-08-31 13:20:00,86.84,86.84,86.81,86.82,16785.0,79.9274,79.9274,79.8998,79.909,16785.0
2021-08-31 13:30:00,86.81,86.81,86.78,86.78,17807.0,79.8998,79.8998,79.8722,79.8722,17807.0
2021-08-31 13:40:00,86.78,86.81,86.76,86.79,33474.0,79.8722,79.8998,79.8538,79.8814,33474.0
2021-08-31 13:50:00,86.79,86.82,86.78,86.82,15321.0,79.8814,79.909,79.8722,79.909,15321.0
2021-08-31 14:00:00,86.81,86.82,86.77,86.78,28941.0,79.8998,79.909,79.863,79.8722,28941.0
2021-08-31 14:10:00,86.78,86.8,86.77,86.79,12808.0,79.8722,79.8906,79.863,79.8814,12808.0
2021-08-31 14:20:00,86.79,86.82,86.78,86.81,26298.0,79.8814,79.909,79.8722,79.8998,26298.0
2021-08-31 14:30:00,86.82,86.85,86.8,86.84,11315.0,79.909,79.9366,79.8906,79.9274,11315.0
2021-08-31 14:40:00,86.84,86.85,86.75,86.76,24298.0,79.9274,79.9366,79.8446,79.8538,24298.0
2021-08-31 14:50:00,86.76,86.83,86.76,86.83,16185.0,79.8538,79.9182,79.8538,79.9182,16185.0
2021-08-31 15:00:00,86.81,86.82,86.74,86.75,24504.0,79.8998,79.909,79.8354,79.8446,24504.0
2021-08-31 15:10:00,86.75,86.76,86.71,86.74,21390.0,79.8446,79.8538,79.8077,79.8354,21390.0
2021-08-31 15:20:00,86.73,86.74,86.67,86.67,49304.0,79.8262,79.8354,79.7709,79.7709,49304.0
2021-08-31 15:30:00,86.68,86.78,86.68,86.75,66455.0,79.7801,79.8722,79.7801,79.8446,66455.0
2021-08-31 15:40:00,86.75,86.79,86.74,86.77,67654.0,79.8446,79.8814,79.8354,79.863,67654.0
2021-08-31 15:50:00,86.76,86.77,86.65,86.67,356863.0,79.8538,79.863,79.7525,79.7709,356863.0
2021-09-01 09:30:00,87.17,87.23,87.16,87.21,234004.0,80.2311,80.2864,80.2219,80.2679,234004.0
2021-09-01 09:40:00,87.21,87.41,87.19,87.27,532125.0,80.2679,80.452,80.2495,80.3232,532125.0
2021-09-01 09:50:00,87.27,87.36,87.27,87.29,210641.0,80.3232,80.406,80.3232,80.3416,210641.0
2021-09-01 10:00:00,87.28,87.42,87.27,87.37,235403.0,80.3324,80.4612,80.3232,80.4152,235403.0
2021-09-01 10:10:00,87.38,87.42,87.33,87.42,111818.0,80.4244,80.4612,80.3784,80.4612,111818.0
2021-09-01 10:20:00,87.41,87.49,87.4,87.44,130174.0,80.452,80.5257,80.4428,80.4796,130174.0
2021-09-01 10:30:00,87.44,87.52,87.44,87.47,136684.0,80.4796,80.5533,80.4796,80.5073,136684.0
2021-09-01 10:40:00,87.48,87.49,87.41,87.43,63460.0,80.5165,80.5257,80.452,80.4704,63460.0
2021-09-01 10:50:00,87.44,87.5,87.41,87.49,73469.0,80.4796,80.5349,80.452,80.5257,73469.0
2021-09-01 11:00:00,87.5,87.52,87.41,87.49,59400.0,80.5349,80.5533,80.452,80.5257,59400.0
2021-09-01 11:10:00,87.49,87.51,87.47,87.48,34642.0,80.5257,80.5441,80.5073,80.5165,34642.0
2021-09-01 11:20:00,87.47,87.51,87.42,87.49,51651.0,80.5073,80.5441,80.4612,80.5257,51651.0
2021-09-01 11:30:00,87.49,87.61,87.49,87.59,142225.0,80.5257,80.6361,80.5257,80.6177,142225.0
2021-09-01 11:40:00,87.59,87.6,87.5,87.53,65419.0,80.6177,80.6269,80.5349,80.5625,65419.0
2021-09-01 11:50:00,87.54,87.59,87.54,87.57,10722.0,80.5717,80.6177,80.5717,80.5993,10722.0
2021-09-01 12:00:00,87.57,87.64,87.55,87.64,28670.0,80.5993,80.6637,80.5809,80.6637,28670.0
2021-09-01 12:10:00,87.64,87.66,87.63,87.66,25170.0,80.6637,80.6821,80.6545,80.6821,25170.0
2021-09-01 12:20:00,87.66,87.72,87.65,87.72,26566.0,80.6821,80.7374,80.6729,80.7374,26566.0
2021-09-01 12:30:00,87.72,87.72,87.68,87.7,54821.0,80.7374,80.7374,80.7005,80.7189,54821.0
2021-09-01 12:40:00,87.71,87.72,87.67,87.7,50074.0,80.7281,80.7374,80.6913,80.7189,50074.0
2021-09-01 12:50:00,87.7,87.71,87.64,87.68,23530.0,80.7189,80.7281,80.6637,80.7005,23530.0
2021-09-01 13:00:00,87.68,87.69,87.65,87.68,13528.0,80.7005,80.7097,80.6729,80.7005,13528.0
2021-09-01 13:10:00,87.67,87.7,87.66,87.7,11102.0,80.6913,80.7189,80.6821,80.7189,11102.0
2021-09-01 13:20:00,87.69,87.71,87.68,87.69,12096.0,80.7097,80.7281,80.7005,80.7097,12096.0
2021-09-01 13:30:00,87.69,87.71,87.68,87.68,9720.0,80.7097,80.7281,80.7005,80.7005,9720.0
2021-09-01 13:40:00,87.67,87.7,87.66,87.7,21884.0,80.6913,80.7189,80.6821,80.7189,21884.0
2021-09-01 13:50:00,87.7,87.7,87.68,87.68,5096.0,80.7189,80.7189,80.7005,80.7005,5096.0
2021-09-01 14:00:00,87.67,87.69,87.67,87.67,17598.0,80.6913,80.7097,80.6913,80.6913,17598.0
2021-09-01 14:10:00,87.67,87.68,87.66,87.67,53820.0,80.6913,80.7005,80.6821,80.6913,53820.0
2021-09-01 14:20:00,87.67,87.67,87.64,87.65,60649.0,80.6913,80.6913,80.6637,80.6729,60649.0
2021-09-01 14:30:00,87.65,87.65,87.6,87.64,34922.0,80.6729,80.6729,80.6269,80.6637,34922.0
2021-09-01 14:40:00,87.64,87.66,87.62,87.65,40366.0,80.6637,80.6821,80.6453,80.6729,40366.0
2021-09-01 14:50:00,87.65,87.7,87.64,87.7,14952.0,80.6729,80.7189,80.6637,80.7189,14952.0
2021-09-01 15:00:00,87.69,87.69,87.59,87.6,36360.0,80.7097,80.7097,80.6177,80.6269,36360.0
2021-09-01 15:10:00,87.6,87.68,87.6,87.67,41555.0,80.6269,80.7005,80.6269,80.6913,41555.0
2021-09-01 15:20:00,87.67,87.7,87.62,87.66,52717.0,80.6913,80.7189,80.6453,80.6821,52717.0
2021-09-01 15:30:00,87.65,87.68,87.6,87.62,58469.0,80.6729,80.7005,80.6269,80.6453,58469.0
2021-09-01 15:40:00,87.61,87.65,87.57,87.63,47988.0,80.6361,80.6729,80.5993,80.6545,47988.0
2021-09-01 15:50:00,87.62,87.67,87.54,87.65,129693.0,80.6453,80.6913,80.5717,80.6729,129693.0
2021-09-02 09:30:00,86.72,86.86,86.66,86.71,236469.0,79.817,79.9458,79.7617,79.8077,236469.0
2021-09-02 09:40:00,86.71,86.81,86.69,86.81,123339.0,79.8077,79.8998,79.7893,79.8998,123339.0
2021-09-02 09:50:00,86.79,86.8,86.73,86.78,112494.0,79.8814,79.8906,79.8262,79.8722,112494.0
2021-09-02 10:00:00,86.78,86.8,86.63,86.63,104421.0,79.8722,79.8906,79.7341,79.7341,104421.0
2021-09-02 10:10:00,86.64,86.71,86.61,86.66,65820.0,79.7433,79.8077,79.7157,79.7617,65820.0
2021-09-02 10:20:00,86.67,86.75,86.66,86.73,103010.0,79.7709,79.8446,79.7617,79.8262,103010.0
2021-09-02 10:30:00,86.74,86.81,86.73,86.78,107567.0,79.8354,79.8998,79.8262,79.8722,107567.0
2021-09-02 10:40:00,86.78,86.88,86.78,86.87,71564.0,79.8722,79.9642,79.8722,79.955,71564.0
2021-09-02 10:50:00,86.87,86.96,86.86,86.89,92245.0,79.955,80.0378,79.9458,79.9734,92245.0
2021-09-02 11:00:00,86.89,86.91,86.87,86.87,27933.0,79.9734,79.9918,79.955,79.955,27933.0
2021-09-02 11:10:00,86.87,86.93,86.87,86.92,45662.0,79.955,80.0102,79.955,80.001,45662.0
2021-09-02 11:20:00,86.92,86.92,86.84,86.88,33214.0,80.001,80.001,79.9274,79.9642,33214.0
2021-09-02 11:30:00,86.87,86.92,86.83,86.83,69399.0,79.955,80.001,79.9182,79.9182,69399.0
2021-09-02 11:40:00,86.83,86.85,86.78,86.79,23934.0,79.9182,79.9366,79.8722,79.8814,23934.0
2021-09-02 11:50:00,86.79,86.79,86.7,86.7,73482.0,79.8814,79.8814,79.7985,79.7985,73482.0
2021-09-02 12:00:00,86.7,86.72,86.65,86.65,65186.0,79.7985,79.817,79.7525,79.7525,65186.0
2021-09-02 12:10:00,86.66,86.67,86.61,86.62,42878.0,79.7617,79.7709,79.7157,79.7249,42878.0
2021-09-02 12:20:00,86.62,86.65,86.61,86.63,20337.0,79.7249,79.7525,79.7157,79.7341,20337.0
2021-09-02 12:30:00,86.63,86.64,86.57,86.57,30160.0,79.7341,79.7433,79.6789,79.6789,30160.0
2021-09-02 12:40:00,86.58,86.62,86.58,86.58,29728.0,79.6881,79.7249,79.6881,79.6881,29728.0
2021-09-02 12:50:00,86.58,86.62,86.58,86.6,27113.0,79.6881,79.7249,79.6881,79.7065,27113.0
2021-09-02 13:00:00,86.61,86.65,86.61,86.61,19655.0,79.7157,79.7525,79.7157,79.7157,19655.0
2021-09-02 13:10:00,86.61,86.63,86.6,86.61,28704.0,79.7157,79.7341,79.7065,79.7157,28704.0
2021-09-02 13:20:00,86.61,86.63,86.58,86.6,62550.0,79.7157,79.7341,79.6881,79.7065,62550.0
2021-09-02 13:30:00,86.6,86.62,86.59,86.61,30388.0,79.7065,79.7249,79.6973,79.7157,30388.0
2021-09-02 13:40:00,86.61,86.62,86.56,86.57,21500.0,79.7157,79.7249,79.6697,79.6789,21500.0
2021-09-02 13:50:00,86.56,86.61,86.55,86.6,39280.0,79.6697,79.7157,79.6605,79.7065,39280.0
2021-09-02 14:00:00,86.59,86.6,86.56,86.58,29637.0,79.6973,79.7065,79.6697,79.6881,29637.0
2021-09-02 14:10:00,86.59,86.64,86.56,86.63,72266.0,79.6973,79.7433,79.6697,79.7341,72266.0
2021-09-02 14:20:00,86.63,86.64,86.55,86.56,19514.0,79.7341,79.7433,79.6605,79.6697,19514.0
2021-09-02 14:30:00,86.56,86.6,86.52,86.53,31496.0,79.6697,79.7065,79.6329,79.6421,31496.0
2021-09-02 14:40:00,86.53,86.55,86.51,86.54,16170.0,79.6421,79.6605,79.6237,79.6513,16170.0
2021-09-02 14:50:00,86.55,86.6,86.54,86.58,16499.0,79.6605,79.7065,79.6513,79.6881,16499.0
2021-09-02 15:00:00,86.6,86.61,86.56,86.56,28144.0,79.7065,79.7157,79.6697,79.6697,28144.0
2021-09-02 15:10:00,86.56,86.62,86.55,86.59,32206.0,79.6697,79.7249,79.6605,79.6973,32206.0
2021-09-02 15:20:00,86.6,86.6,86.54,86.54,41594.0,79.7065,79.7065,79.6513,79.6513,41594.0
2021-09-02 15:30:00,86.55,86.58,86.53,86.58,43725.0,79.6605,79.6881,79.6421,79.6881,43725.0
2021-09-02 15:40:00,86.58,86.61,86.53,86.53,61778.0,79.6881,79.7157,79.6421,79.6421,61778.0
2021-09-02 15:50:00,86.54,86.66,86.53,86.65,152282.0,79.6513,79.7617,79.6421,79.7525,152282.0
2021-09-03 09:30:00,87.43,87.45,87.3,87.34,118540.0,80.4704,80.4888,80.3508,80.3876,118540.0
2021-09-03 09:40:00,87.34,87.45,87.29,87.42,127718.0,80.3876,80.4888,80.3416,80.4612,127718.0
2021-09-03 09:50:00,87.42,87.5,87.37,87.49,88783.0,80.4612,80.5349,80.4152,80.5257,88783.0
2021-09-03 10:00:00,87.49,87.53,87.41,87.46,74135.0,80.5257,80.5625,80.452,80.498,74135.0
2021-09-03 10:10:00,87.45,87.56,87.42,87.5,34180.0,80.4888,80.5901,80.4612,80.5349,34180.0
2021-09-03 10:20:00,87.49,87.53,87.46,87.48,23021.0,80.5257,80.5625,80.498,80.5165,23021.0
2021-09-03 10:30:00,87.48,87.54,87.42,87.42,38980.0,80.5165,80.5717,80.4612,80.4612,38980.0
2021-09-03 10:40:00,87.41,87.48,87.41,87.43,25214.0,80.452,80.5165,80.452,80.4704,25214.0
2021-09-03 10:50:00,87.43,87.51,87.4,87.49,22297.0,80.4704,80.5441,80.4428,80.5257,22297.0
2021-09-03 11:00:00,87.48,87.54,87.48,87.54,24809.0,80.5165,80.5717,80.5165,80.5717,24809.0
2021-09-03 11:10:00,87.54,87.6,87.49,87.49,26169.0,80.5717,80.6269,80.5257,80.5257,26169.0
2021-09-03 11:20:00,87.47,87.53,87.44,87.45,26266.0,80.5073,80.5625,80.4796,80.4888,26266.0
2021-09-03 11:30:00,87.45,87.48,87.4,87.4,35824.0,80.4888,80.5165,80.4428,80.4428,35824.0
2021-09-03 11:40:00,87.41,87.47,87.41,87.46,19619.0,80.452,80.5073,80.452,80.498,19619.0
2021-09-03 11:50:00,87.46,87.47,87.4,87.45,41408.0,80.498,80.5073,80.4428,80.4888,41408.0
2021-09-03 12:00:00,87.45,87.49,87.44,87.48,10182.0,80.4888,80.5257,80.4796,80.5165,10182.0
2021-09-03 12:10:00,87.47,87.49,87.46,87.46,7357.0,80.5073,80.5257,80.498,80.498,7357.0
2021-09-03 12:20:00,87.47,87.49,87.45,87.48,7769.0,80.5073,80.5257,80.4888,80.5165,7769.0
2021-09-03 12:30:00,87.49,87.49,87.46,87.49,6858.0,80.5257,80.5257,80.498,80.5257,6858.0
2021-09-03 12:40:00,87.48,87.49,87.47,87.48,4889.0,80.5165,80.5257,80.5073,80.5165,4889.0
2021-09-03 12:50:00,87.48,87.54,87.48,87.53,10414.0,80.5165,80.5717,80.5165,80.5625,10414.0
2021-09-03 13:00:00,87.54,87.59,87.54,87.59,7528.0,80.5717,80.6177,80.5717,80.6177,7528.0
2021-09-03 13:10:00,87.58,87.6,87.57,87.6,15467.0,80.6085,80.6269,80.5993,80.6269,15467.0
2021-09-03 13:20:00,87.6,87.66,87.58,87.64,12009.0,80.6269,80.6821,80.6085,80.6637,12009.0
2021-09-03 13:30:00,87.64,87.66,87.63,87.66,6890.0,80.6637,80.6821,80.6545,80.6821,6890.0
2021-09-03 13:40:00,87.65,87.73,87.65,87.72,9087.0,80.6729,80.7466,80.6729,80.7374,9087.0
2021-09-03 13:50:00,87.71,87.73,87.7,87.71,5546.0,80.7281,80.7466,80.7189,80.7281,5546.0
2021-09-03 14:00:00,87.71,87.74,87.69,87.73,32932.0,80.7281,80.7558,80.7097,80.7466,32932.0
2021-09-03 14:10:00,87.73,87.74,87.71,87.72,5114.0,80.7466,80.7558,80.7281,80.7374,5114.0
2021-09-03 14:20:00,87.73,87.74,87.69,87.7,10425.0,80.7466,80.7558,80.7097,80.7189,10425.0
2021-09-03 14:30:00,87.7,87.74,87.69,87.7,17007.0,80.7189,80.7558,80.7097,80.7189,17007.0
2021-09-03 14:40:00,87.7,87.71,87.68,87.7,6044.0,80.7189,80.7281,80.7005,80.7189,6044.0
2021-09-03 14:50:00,87.69,87.73,87.68,87.71,5217.0,80.7097,80.7466,80.7005,80.7281,5217.0
2021-09-03 15:00:00,87.71,87.73,87.69,87.72,13856.0,80.7281,80.7466,80.7097,80.7374,13856.0
2021-09-03 15:10:00,87.72,87.73,87.7,87.71,10828.0,80.7374,80.7466,80.7189,80.7281,10828.0
2021-09-03 15:20:00,87.71,87.71,87.67,87.69,16433.0,80.7281,80.7281,80.6913,80.7097,16433.0
2021-09-03 15:30:00,87.69,87.74,87.69,87.71,27760.0,80.7097,80.7558,80.7097,80.7281,27760.0
2021-09-03 15:40:00,87.71,87.73,87.67,87.72,68708.0,80.7281,80.7466,80.6913,80.7374,68708.0
2021-09-03 15:50:00,87.73,87.77,87.68,87.69,151648.0,80.7466,80.7834,80.7005,80.7097,151648.0
2021-09-07 09:30:00,86.34,86.37,86.27,86.33,157325.0,79.4672,79.4948,79.4028,79.458,157325.0
2021-09-07 09:40:00,86.33,86.42,86.32,86.39,203138.0,79.458,79.5408,79.4488,79.5132,203138.0
2021-09-07 09:50:00,86.39,86.47,86.36,86.45,154365.0,79.5132,79.5869,79.4856,79.5684,154365.0
2021-09-07 10:00:00,86.45,86.48,86.35,86.38,745613.0,79.5684,79.5961,79.4764,79.504,745613.0
2021-09-07 10:10:00,86.39,86.41,86.31,86.32,142041.0,79.5132,79.5316,79.4396,79.4488,142041.0
2021-09-07 10:20:00,86.32,86.36,86.3,86.36,94489.0,79.4488,79.4856,79.4304,79.4856,94489.0
2021-09-07 10:30:00,86.36,86.42,86.33,86.4,61722.0,79.4856,79.5408,79.458,79.5224,61722.0
2021-09-07 10:40:00,86.4,86.56,86.4,86.54,54943.0,79.5224,79.6697,79.5224,79.6513,54943.0
2021-09-07 10:50:00,86.55,86.61,86.54,86.61,128594.0,79.6605,79.7157,79.6513,79.7157,128594.0
2021-09-07 11:00:00,86.61,86.61,86.45,86.46,107918.0,79.7157,79.7157,79.5684,79.5776,107918.0
2021-09-07 11:10:00,86.46,86.52,86.42,86.5,23372.0,79.5776,79.6329,79.5408,79.6145,23372.0
2021-09-07 11:20:00,86.51,86.51,86.43,86.46,53001.0,79.6237,79.6237,79.55,79.5776,53001.0
2021-09-07 11:30:00,86.47,86.59,86.47,86.59,48077.0,79.5869,79.6973,79.5869,79.6973,48077.0
2021-09-07 11:40:00,86.58,86.58,86.53,86.57,20155.0,79.6881,79.6881,79.6421,79.6789,20155.0
2021-09-07 11:50:00,86.57,86.6,86.55,86.58,44684.0,79.6789,79.7065,79.6605,79.6881,44684.0
2021-09-07 12:00:00,86.58,86.62,86.57,86.6,39240.0,79.6881,79.7249,79.6789,79.7065,39240.0
2021-09-07 12:10:00,86.6,86.6,86.58,86.58,17092.0,79.7065,79.7065,79.6881,79.6881,17092.0
2021-09-07 12:20:00,86.58,86.59,86.52,86.56,43334.0,79.6881,79.6973,79.6329,79.6697,43334.0
2021-09-07 12:30:00,86.55,86.61,86.55,86.59,18148.0,79.6605,79.7157,79.6605,79.6973,18148.0
2021-09-07 12:40:00,86.6,86.65,86.59,86.59,11776.0,79.7065,79.7525,79.6973,79.6973,11776.0
2021-09-07 12:50:00,86.59,86.6,86.53,86.55,56676.0,79.6973,79.7065,79.6421,79.6605,56676.0
2021-09-07 13:00:00,86.54,86.56,86.52,86.54,27450.0,79.6513,79.6697,79.6329,79.6513,27450.0
2021-09-07 13:10:00,86.55,86.59,86.54,86.59,12285.0,79.6605,79.6973,79.6513,79.6973,12285.0
2021-09-07 13:20:00,86.58,86.59,86.52,86.53,16428.0,79.6881,79.6973,79.6329,79.6421,16428.0
2021-09-07 13:30:00,86.53,86.56,86.52,86.56,14014.0,79.6421,79.6697,79.6329,79.6697,14014.0
2021-09-07 13:40:00,86.56,86.59,86.56,86.59,4223.0,79.6697,79.6973,79.6697,79.6973,4223.0
2021-09-07 13:50:00,86.59,86.61,86.58,86.6,10813.0,79.6973,79.7157,79.6881,79.7065,10813.0
2021-09-07 14:00:00,86.6,86.6,86.57,86.58,11361.0,79.7065,79.7065,79.6789,79.6881,11361.0
2021-09-07 14:10:00,86.58,86.59,86.55,86.55,19228.0,79.6881,79.6973,79.6605,79.6605,19228.0
2021-09-07 14:20:00,86.56,86.59,86.55,86.59,10967.0,79.6697,79.6973,79.6605,79.6973,10967.0
2021-09-07 14:30:00,86.59,86.61,86.57,86.6,9598.0,79.6973,79.7157,79.6789,79.7065,9598.0
2021-09-07 14:40:00,86.6,86.61,86.6,86.61,2700.0,79.7065,79.7157,79.7065,79.7157,2700.0
2021-09-07 14:50:00,86.61,86.64,86.6,86.63,22002.0,79.7157,79.7433,79.7065,79.7341,22002.0
2021-09-07 15:00:00,86.63,86.65,86.6,86.62,16027.0,79.7341,79.7525,79.7065,79.7249,16027.0
2021-09-07 15:10:00,86.62,86.62,86.54,86.55,32352.0,79.7249,79.7249,79.6513,79.6605,32352.0
2021-09-07 15:20:00,86.55,86.55,86.53,86.53,14601.0,79.6605,79.6605,79.6421,79.6421,14601.0
2021-09-07 15:30:00,86.52,86.55,86.5,86.5,252853.0,79.6329,79.6605,79.6145,79.6145,252853.0
2021-09-07 15:40:00,86.49,86.52,86.47,86.49,67206.0,79.6053,79.6329,79.5869,79.6053,67206.0
2021-09-07 15:50:00,86.48,86.51,86.39,86.42,177233.0,79.5961,79.6237,79.5132,79.5408,177233.0
2021-09-08 09:30:00,85.37,85.42,85.12,85.28,382678.0,78.5744,78.6204,78.3443,78.4916,382678.0
2021-09-08 09:40:00,85.27,85.33,85.19,85.2,171815.0,78.4824,78.5376,78.4087,78.4179,171815.0
2021-09-08 09:50:00,85.2,85.2,85.11,85.18,155212.0,78.4179,78.4179,78.3351,78.3995,155212.0
2021-09-08 10:00:00,85.18,85.26,85.11,85.21,97034.0,78.3995,78.4732,78.3351,78.4272,97034.0
2021-09-08 10:10:00,85.22,85.22,85.09,85.13,63664.0,78.4364,78.4364,78.3167,78.3535,63664.0
2021-09-08 10:20:00,85.12,85.17,85.03,85.05,75974.0,78.3443,78.3903,78.2615,78.2799,75974.0
2021-09-08 10:30:00,85.05,85.06,84.84,84.89,151998.0,78.2799,78.2891,78.0866,78.1326,151998.0
2021-09-08 10:40:00,84.89,84.9,84.81,84.88,149184.0,78.1326,78.1418,78.059,78.1234,149184.0
2021-09-08 10:50:00,84.87,84.92,84.76,84.87,125834.0,78.1142,78.1602,78.013,78.1142,125834.0
2021-09-08 11:00:00,84.87,84.97,84.86,84.9,112249.0,78.1142,78.2063,78.105,78.1418,112249.0
2021-09-08 11:10:00,84.91,84.93,84.87,84.91,182357.0,78.151,78.1694,78.1142,78.151,182357.0
2021-09-08 11:20:00,84.91,84.95,84.88,84.9,119787.0,78.151,78.1878,78.1234,78.1418,119787.0
2021-09-08 11:30:00,84.9,84.91,84.83,84.86,90663.0,78.1418,78.151,78.0774,78.105,90663.0
2021-09-08 11:40:00,84.85,84.87,84.8,84.8,30692.0,78.0958,78.1142,78.0498,78.0498,30692.0
2021-09-08 11:50:00,84.8,84.85,84.78,84.85,24340.0,78.0498,78.0958,78.0314,78.0958,24340.0
2021-09-08 12:00:00,84.84,84.91,84.79,84.9,74742.0,78.0866,78.151,78.0406,78.1418,74742.0
2021-09-08 12:10:00,84.9,85.02,84.9,85.02,31791.0,78.1418,78.2523,78.1418,78.2523,31791.0
2021-09-08 12:20:00,85.02,85.09,85.01,85.08,48952.0,78.2523,78.3167,78.2431,78.3075,48952.0
2021-09-08 12:30:00,85.08,85.1,85.04,85.07,59135.0,78.3075,78.3259,78.2707,78.2983,59135.0
2021-09-08 12:40:00,85.08,85.11,85.0,85.03,21299.0,78.3075,78.3351,78.2339,78.2615,21299.0
2021-09-08 12:50:00,85.02,85.05,84.98,84.98,37205.0,78.2523,78.2799,78.2155,78.2155,37205.0
2021-09-08 13:00:00,84.98,85.05,84.96,85.0,61313.0,78.2155,78.2799,78.1971,78.2339,61313.0
2021-09-08 13:10:00,85.0,85.02,84.97,85.02,23943.0,78.2339,78.2523,78.2063,78.2523,23943.0
2021-09-08 13:20:00,85.03,85.04,84.99,85.03,26486.0,78.2615,78.2707,78.2247,78.2615,26486.0
2021-09-08 13:30:00,85.04,85.06,85.02,85.04,6991.0,78.2707,78.2891,78.2523,78.2707,6991.0
2021-09-08 13:40:00,85.04,85.09,85.03,85.07,26903.0,78.2707,78.3167,78.2615,78.2983,26903.0
2021-09-08 13:50:00,85.08,85.09,85.03,85.04,10763.0,78.3075,78.3167,78.2615,78.2707,10763.0
2021-09-08 14:00:00,85.04,85.14,85.03,85.1,44478.0,78.2707,78.3627,78.2615,78.3259,44478.0
2021-09-08 14:10:00,85.09,85.16,85.07,85.11,64131.0,78.3167,78.3811,78.2983,78.3351,64131.0
2021-09-08 14:20:00,85.11,85.14,85.1,85.14,63458.0,78.3351,78.3627,78.3259,78.3627,63458.0
2021-09-08 14:30:00,85.14,85.15,85.11,85.15,29310.0,78.3627,78.3719,78.3351,78.3719,29310.0
2021-09-08 14:40:00,85.14,85.16,85.09,85.1,70700.0,78.3627,78.3811,78.3167,78.3259,70700.0
2021-09-08 14:50:00,85.09,85.09,85.06,85.08,24233.0,78.3167,78.3167,78.2891,78.3075,24233.0
2021-09-08 15:00:00,85.08,85.11,85.07,85.11,65558.0,78.3075,78.3351,78.2983,78.3351,65558.0
2021-09-08 15:10:00,85.1,85.12,85.09,85.12,31317.0,78.3259,78.3443,78.3167,78.3443,31317.0
2021-09-08 15:20:00,85.13,85.15,85.05,85.05,33238.0,78.3535,78.3719,78.2799,78.2799,33238.0
2021-09-08 15:30:00,85.05,85.06,85.03,85.04,37541.0,78.2799,78.2891,78.2615,78.2707,37541.0
2021-09-08 15:40:00,85.04,85.11,85.04,85.06,77605.0,78.2707,78.3351,78.2707,78.2891,77605.0
2021-09-08 15:50:00,85.06,85.11,84.95,84.97,127844.0,78.2891,78.3351,78.1878,78.2063,127844.0
2021-09-09 09:30:00,83.95,83.96,83.74,83.93,223284.0,77.2674,77.2767,77.0742,77.249,223284.0
2021-09-09 09:40:00,83.93,83.95,83.84,83.85,197957.0,77.249,77.2674,77.1662,77.1754,197957.0
2021-09-09 09:50:00,83.85,83.91,83.77,83.85,326775.0,77.1754,77.2306,77.1018,77.1754,326775.0
2021-09-09 10:00:00,83.86,83.9,83.84,83.86,120868.0,77.1846,77.2214,77.1662,77.1846,120868.0
2021-09-09 10:10:00,83.87,83.9,83.83,83.84,78522.0,77.1938,77.2214,77.157,77.1662,78522.0
2021-09-09 10:20:00,83.84,83.94,83.83,83.89,96934.0,77.1662,77.2582,77.157,77.2122,96934.0
2021-09-09 10:30:00,83.89,83.92,83.84,83.9,72975.0,77.2122,77.2398,77.1662,77.2214,72975.0
2021-09-09 10:40:00,83.9,83.95,83.85,83.93,97743.0,77.2214,77.2674,77.1754,77.249,97743.0
2021-09-09 10:50:00,83.93,83.97,83.88,83.89,53824.0,77.249,77.2859,77.203,77.2122,53824.0
2021-09-09 11:00:00,83.89,83.91,83.84,83.85,60596.0,77.2122,77.2306,77.1662,77.1754,60596.0
2021-09-09 11:10:00,83.86,83.89,83.79,83.79,33310.0,77.1846,77.2122,77.1202,77.1202,33310.0
2021-09-09 11:20:00,83.79,83.8,83.75,83.77,56939.0,77.1202,77.1294,77.0834,77.1018,56939.0
2021-09-09 11:30:00,83.76,83.82,83.75,83.75,47576.0,77.0926,77.1478,77.0834,77.0834,47576.0
2021-09-09 11:40:00,83.76,83.8,83.76,83.77,21447.0,77.0926,77.1294,77.0926,77.1018,21447.0
2021-09-09 11:50:00,83.78,83.78,83.69,83.77,26135.0,77.111,77.111,77.0281,77.1018,26135.0
2021-09-09 12:00:00,83.78,83.79,83.76,83.79,23301.0,77.111,77.1202,77.0926,77.1202,23301.0
2021-09-09 12:10:00,83.79,83.8,83.75,83.8,18675.0,77.1202,77.1294,77.0834,77.1294,18675.0
2021-09-09 12:20:00,83.81,83.82,83.79,83.82,30918.0,77.1386,77.1478,77.1202,77.1478,30918.0
2021-09-09 12:30:00,83.82,83.84,83.79,83.84,17074.0,77.1478,77.1662,77.1202,77.1662,17074.0
2021-09-09 12:40:00,83.83,83.84,83.82,83.83,15508.0,77.157,77.1662,77.1478,77.157,15508.0
2021-09-09 12:50:00,83.83,83.84,83.77,83.77,27690.0,77.157,77.1662,77.1018,77.1018,27690.0
2021-09-09 13:00:00,83.78,83.86,83.78,83.83,31012.0,77.111,77.1846,77.111,77.157,31012.0
2021-09-09 13:10:00,83.83,83.86,83.8,83.81,14316.0,77.157,77.1846,77.1294,77.1386,14316.0
2021-09-09 13:20:00,83.8,83.8,83.62,83.68,84097.0,77.1294,77.1294,76.9637,77.0189,84097.0
2021-09-09 13:30:00,83.67,83.68,83.57,83.57,37700.0,77.0097,77.0189,76.9177,76.9177,37700.0
2021-09-09 13:40:00,83.58,83.66,83.56,83.66,22148.0,76.9269,77.0005,76.9085,77.0005,22148.0
2021-09-09 13:50:00,83.66,83.68,83.62,83.65,22352.0,77.0005,77.0189,76.9637,76.9913,22352.0
2021-09-09 14:00:00,83.63,83.67,83.58,83.67,28670.0,76.9729,77.0097,76.9269,77.0097,28670.0
2021-09-09 14:10:00,83.67,83.67,83.63,83.63,13427.0,77.0097,77.0097,76.9729,76.9729,13427.0
2021-09-09 14:20:00,83.62,83.65,83.59,83.64,84959.0,76.9637,76.9913,76.9361,76.9821,84959.0
2021-09-09 14:30:00,83.64,83.66,83.61,83.62,27248.0,76.9821,77.0005,76.9545,76.9637,27248.0
2021-09-09 14:40:00,83.62,83.68,83.59,83.68,29424.0,76.9637,77.0189,76.9361,77.0189,29424.0
2021-09-09 14:50:00,83.68,83.76,83.68,83.75,22604.0,77.0189,77.0926,77.0189,77.0834,22604.0
2021-09-09 15:00:00,83.75,83.78,83.74,83.75,20338.0,77.0834,77.111,77.0742,77.0834,20338.0
2021-09-09 15:10:00,83.75,83.78,83.71,83.71,18278.0,77.0834,77.111,77.0466,77.0466,18278.0
2021-09-09 15:20:00,83.72,83.77,83.71,83.75,47422.0,77.0558,77.1018,77.0466,77.0834,47422.0
2021-09-09 15:30:00,83.74,83.81,83.71,83.79,59142.0,77.0742,77.1386,77.0466,77.1202,59142.0
2021-09-09 15:40:00,83.78,83.84,83.7,83.71,69217.0,77.111,77.1662,77.0373,77.0466,69217.0
2021-09-09 15:50:00,83.7,83.73,83.64,83.72,189923.0,77.0373,77.065,76.9821,77.0558,189923.0
2021-09-10 09:30:00,84.33,84.36,84.2,84.28,170879.0,77.6172,77.6448,77.4975,77.5712,170879.0
2021-09-10 09:40:00,84.27,84.28,84.19,84.23,127407.0,77.562,77.5712,77.4883,77.5252,127407.0
2021-09-10 09:50:00,84.23,84.27,84.16,84.21,106906.0,77.5252,77.562,77.4607,77.5068,106906.0
2021-09-10 10:00:00,84.21,84.22,84.15,84.18,139686.0,77.5068,77.516,77.4515,77.4791,139686.0
2021-09-10 10:10:00,84.18,84.19,84.14,84.15,113125.0,77.4791,77.4883,77.4423,77.4515,113125.0
2021-09-10 10:20:00,84.15,84.16,84.09,84.11,56008.0,77.4515,77.4607,77.3963,77.4147,56008.0
2021-09-10 10:30:00,84.11,84.11,83.97,83.99,125167.0,77.4147,77.4147,77.2859,77.3043,125167.0
2021-09-10 10:40:00,83.99,84.03,83.92,84.0,42726.0,77.3043,77.3411,77.2398,77.3135,42726.0
2021-09-10 10:50:00,84.0,84.08,83.87,83.91,179784.0,77.3135,77.3871,77.1938,77.2306,179784.0
2021-09-10 11:00:00,83.92,83.93,83.8,83.85,69937.0,77.2398,77.249,77.1294,77.1754,69937.0
2021-09-10 11:10:00,83.86,83.89,83.84,83.85,36187.0,77.1846,77.2122,77.1662,77.1754,36187.0
2021-09-10 11:20:00,83.85,83.87,83.79,83.81,47668.0,77.1754,77.1938,77.1202,77.1386,47668.0
2021-09-10 11:30:00,83.8,83.92,83.79,83.89,51477.0,77.1294,77.2398,77.1202,77.2122,51477.0
2021-09-10 11:40:00,83.89,83.92,83.85,83.86,67079.0,77.2122,77.2398,77.1754,77.1846,67079.0
2021-09-10 11:50:00,83.87,83.91,83.84,83.88,39749.0,77.1938,77.2306,77.1662,77.203,39749.0
2021-09-10 12:00:00,83.88,83.96,83.86,83.95,37553.0,77.203,77.2767,77.1846,77.2674,37553.0
2021-09-10 12:10:00,83.95,83.98,83.92,83.96,13413.0,77.2674,77.2951,77.2398,77.2767,13413.0
2021-09-10 12:20:00,83.96,84.02,83.96,84.0,11180.0,77.2767,77.3319,77.2767,77.3135,11180.0
2021-09-10 12:30:00,84.01,84.06,84.01,84.06,31632.0,77.3227,77.3687,77.3227,77.3687,31632.0
2021-09-10 12:40:00,84.05,84.09,84.04,84.09,19027.0,77.3595,77.3963,77.3503,77.3963,19027.0
2021-09-10 12:50:00,84.09,84.09,84.02,84.04,29015.0,77.3963,77.3963,77.3319,77.3503,29015.0
2021-09-10 13:00:00,84.04,84.07,84.01,84.03,14062.0,77.3503,77.3779,77.3227,77.3411,14062.0
2021-09-10 13:10:00,84.03,84.08,84.02,84.07,20385.0,77.3411,77.3871,77.3319,77.3779,20385.0
2021-09-10 13:20:00,84.07,84.08,84.0,84.01,23515.0,77.3779,77.3871,77.3135,77.3227,23515.0
2021-09-10 13:30:00,84.01,84.04,84.01,84.04,20225.0,77.3227,77.3503,77.3227,77.3503,20225.0
2021-09-10 13:40:00,84.04,84.04,84.0,84.02,20748.0,77.3503,77.3503,77.3135,77.3319,20748.0
2021-09-10 13:50:00,84.01,84.01,83.96,84.0,45613.0,77.3227,77.3227,77.2767,77.3135,45613.0
2021-09-10 14:00:00,84.0,84.03,84.0,84.02,51526.0,77.3135,77.3411,77.3135,77.3319,51526.0
2021-09-10 14:10:00,84.02,84.04,83.96,83.96,43117.0,77.3319,77.3503,77.2767,77.2767,43117.0
2021-09-10 14:20:00,83.95,84.0,83.94,83.96,19976.0,77.2674,77.3135,77.2582,77.2767,19976.0
2021-09-10 14:30:00,83.97,83.99,83.93,83.99,23007.0,77.2859,77.3043,77.249,77.3043,23007.0
2021-09-10 14:40:00,83.99,84.02,83.98,83.99,24491.0,77.3043,77.3319,77.2951,77.3043,24491.0
2021-09-10 14:50:00,83.98,84.0,83.97,83.98,29722.0,77.2951,77.3135,77.2859,77.2951,29722.0
2021-09-10 15:00:00,83.98,83.99,83.89,83.89,50126.0,77.2951,77.3043,77.2122,77.2122,50126.0
2021-09-10 15:10:00,83.89,83.9,83.8,83.86,70372.0,77.2122,77.2214,77.1294,77.1846,70372.0
2021-09-10 15:20:00,83.86,83.87,83.8,83.81,33278.0,77.1846,77.1938,77.1294,77.1386,33278.0
2021-09-10 15:30:00,83.81,83.83,83.73,83.75,35446.0,77.1386,77.157,77.065,77.0834,35446.0
2021-09-10 15:40:00,83.74,83.78,83.69,83.69,136461.0,77.0742,77.111,77.0281,77.0281,136461.0
2021-09-10 15:50:00,83.69,83.72,83.51,83.53,413304.0,77.0281,77.0558,76.8625,76.8809,413304.0
2021-09-13 09:30:00,84.09,84.19,84.03,84.04,162307.0,77.3963,77.4883,77.3411,77.3503,162307.0
2021-09-13 09:40:00,84.04,84.06,83.95,84.01,144340.0,77.3503,77.3687,77.2674,77.3227,144340.0
2021-09-13 09:50:00,84.01,84.14,84.01,84.11,69761.0,77.3227,77.4423,77.3227,77.4147,69761.0
2021-09-13 10:00:00,84.13,84.16,84.04,84.13,145826.0,77.4331,77.4607,77.3503,77.4331,145826.0
2021-09-13 10:10:00,84.12,84.12,84.05,84.1,179824.0,77.4239,77.4239,77.3595,77.4055,179824.0
2021-09-13 10:20:00,84.1,84.18,84.09,84.16,106084.0,77.4055,77.4791,77.3963,77.4607,106084.0
2021-09-13 10:30:00,84.16,84.17,84.06,84.16,86207.0,77.4607,77.4699,77.3687,77.4607,86207.0
2021-09-13 10:40:00,84.16,84.22,84.14,84.2,102609.0,77.4607,77.516,77.4423,77.4975,102609.0
2021-09-13 10:50:00,84.2,84.28,84.2,84.26,60389.0,77.4975,77.5712,77.4975,77.5528,60389.0
2021-09-13 11:00:00,84.27,84.3,84.22,84.23,68159.0,77.562,77.5896,77.516,77.5252,68159.0
2021-09-13 11:10:00,84.23,84.24,84.09,84.14,136502.0,77.5252,77.5344,77.3963,77.4423,136502.0
2021-09-13 11:20:00,84.14,84.24,84.12,84.23,33035.0,77.4423,77.5344,77.4239,77.5252,33035.0
2021-09-13 11:30:00,84.22,84.27,84.22,84.27,34438.0,77.516,77.562,77.516,77.562,34438.0
2021-09-13 11:40:00,84.28,84.3,84.24,84.24,92760.0,77.5712,77.5896,77.5344,77.5344,92760.0
2021-09-13 11:50:00,84.24,84.28,84.23,84.26,28935.0,77.5344,77.5712,77.5252,77.5528,28935.0
2021-09-13 12:00:00,84.27,84.27,84.22,84.23,52314.0,77.562,77.562,77.516,77.5252,52314.0
2021-09-13 12:10:00,84.23,84.36,84.23,84.34,59482.0,77.5252,77.6448,77.5252,77.6264,59482.0
2021-09-13 12:20:00,84.35,84.39,84.34,84.36,39450.0,77.6356,77.6724,77.6264,77.6448,39450.0
2021-09-13 12:30:00,84.35,84.4,84.35,84.35,26142.0,77.6356,77.6816,77.6356,77.6356,26142.0
2021-09-13 12:40:00,84.36,84.36,84.29,84.34,26851.0,77.6448,77.6448,77.5804,77.6264,26851.0
2021-09-13 12:50:00,84.34,84.37,84.32,84.35,27874.0,77.6264,77.654,77.608,77.6356,27874.0
2021-09-13 13:00:00,84.36,84.39,84.34,84.34,13045.0,77.6448,77.6724,77.6264,77.6264,13045.0
2021-09-13 13:10:00,84.35,84.36,84.3,84.32,15930.0,77.6356,77.6448,77.5896,77.608,15930.0
2021-09-13 13:20:00,84.32,84.32,84.17,84.18,52968.0,77.608,77.608,77.4699,77.4791,52968.0
2021-09-13 13:30:00,84.18,84.2,84.16,84.17,13044.0,77.4791,77.4975,77.4607,77.4699,13044.0
2021-09-13 13:40:00,84.17,84.2,84.13,84.16,47358.0,77.4699,77.4975,77.4331,77.4607,47358.0
2021-09-13 13:50:00,84.16,84.16,84.1,84.12,12358.0,77.4607,77.4607,77.4055,77.4239,12358.0
2021-09-13 14:00:00,84.12,84.18,84.12,84.16,53207.0,77.4239,77.4791,77.4239,77.4607,53207.0
2021-09-13 14:10:00,84.15,84.15,84.06,84.09,34145.0,77.4515,77.4515,77.3687,77.3963,34145.0
2021-09-13 14:20:00,84.09,84.09,84.05,84.06,68813.0,77.3963,77.3963,77.3595,77.3687,68813.0
2021-09-13 14:30:00,84.07,84.07,84.03,84.05,386330.0,77.3779,77.3779,77.3411,77.3595,386330.0
2021-09-13 14:40:00,84.05,84.17,84.04,84.15,32827.0,77.3595,77.4699,77.3503,77.4515,32827.0
2021-09-13 14:50:00,84.15,84.15,84.09,84.13,54293.0,77.4515,77.4515,77.3963,77.4331,54293.0
2021-09-13 15:00:00,84.13,84.14,84.04,84.11,59705.0,77.4331,77.4423,77.3503,77.4147,59705.0
2021-09-13 15:10:00,84.12,84.22,84.12,84.21,30727.0,77.4239,77.516,77.4239,77.5068,30727.0
2021-09-13 15:20:00,84.21,84.26,84.17,84.26,29688.0,77.5068,77.5528,77.4699,77.5528,29688.0
2021-09-13 15:30:00,84.25,84.28,84.24,84.27,85345.0,77.5436,77.5712,77.5344,77.562,85345.0
2021-09-13 15:40:00,84.25,84.28,84.23,84.27,66743.0,77.5436,77.5712,77.5252,77.562,66743.0
2021-09-13 15:50:00,84.27,84.36,84.23,84.24,361290.0,77.562,77.6448,77.5252,77.5344,361290.0
2021-09-14 09:30:00,85.07,85.07,84.86,84.86,201171.0,78.2983,78.2983,78.105,78.105,201171.0
2021-09-14 09:40:00,84.86,84.88,84.74,84.75,235440.0,78.105,78.1234,77.9946,78.0038,235440.0
2021-09-14 09:50:00,84.75,84.77,84.56,84.57,237896.0,78.0038,78.0222,77.8289,77.8381,237896.0
2021-09-14 10:00:00,84.57,84.57,84.42,84.54,157359.0,77.8381,77.8381,77.7,77.8105,157359.0
2021-09-14 10:10:00,84.55,84.55,84.44,84.5,45149.0,77.8197,77.8197,77.7184,77.7737,45149.0
2021-09-14 10:20:00,84.51,84.55,84.42,84.46,110803.0,77.7829,77.8197,77.7,77.7369,110803.0
2021-09-14 10:30:00,84.46,84.48,84.31,84.32,84717.0,77.7369,77.7553,77.5988,77.608,84717.0
2021-09-14 10:40:00,84.32,84.37,84.31,84.33,228710.0,77.608,77.654,77.5988,77.6172,228710.0
2021-09-14 10:50:00,84.33,84.38,84.29,84.38,105176.0,77.6172,77.6632,77.5804,77.6632,105176.0
2021-09-14 11:00:00,84.38,84.5,84.38,84.5,61087.0,77.6632,77.7737,77.6632,77.7737,61087.0
2021-09-14 11:10:00,84.49,84.59,84.46,84.55,79372.0,77.7645,77.8565,77.7369,77.8197,79372.0
2021-09-14 11:20:00,84.55,84.64,84.54,84.62,41947.0,77.8197,77.9025,77.8105,77.8841,41947.0
2021-09-14 11:30:00,84.62,84.67,84.61,84.67,60311.0,77.8841,77.9301,77.8749,77.9301,60311.0
2021-09-14 11:40:00,84.67,84.69,84.61,84.67,64129.0,77.9301,77.9485,77.8749,77.9301,64129.0
2021-09-14 11:50:00,84.67,84.69,84.59,84.68,73743.0,77.9301,77.9485,77.8565,77.9393,73743.0
2021-09-14 12:00:00,84.67,84.72,84.66,84.7,13075.0,77.9301,77.9762,77.9209,77.9577,13075.0
2021-09-14 12:10:00,84.7,84.71,84.66,84.66,17567.0,77.9577,77.967,77.9209,77.9209,17567.0
2021-09-14 12:20:00,84.67,84.69,84.65,84.68,11215.0,77.9301,77.9485,77.9117,77.9393,11215.0
2021-09-14 12:30:00,84.68,84.69,84.65,84.65,43876.0,77.9393,77.9485,77.9117,77.9117,43876.0
2021-09-14 12:40:00,84.65,84.65,84.58,84.59,28362.0,77.9117,77.9117,77.8473,77.8565,28362.0
2021-09-14 12:50:00,84.59,84.61,84.57,84.58,16926.0,77.8565,77.8749,77.8381,77.8473,16926.0
2021-09-14 13:00:00,84.58,84.6,84.46,84.46,17805.0,77.8473,77.8657,77.7369,77.7369,17805.0
2021-09-14 13:10:00,84.45,84.57,84.44,84.54,101021.0,77.7276,77.8381,77.7184,77.8105,101021.0
2021-09-14 13:20:00,84.55,84.58,84.54,84.55,123071.0,77.8197,77.8473,77.8105,77.8197,123071.0
2021-09-14 13:30:00,84.54,84.56,84.47,84.56,95826.0,77.8105,77.8289,77.7461,77.8289,95826.0
2021-09-14 13:40:00,84.57,84.59,84.55,84.56,19153.0,77.8381,77.8565,77.8197,77.8289,19153.0
2021-09-14 13:50:00,84.55,84.62,84.55,84.57,18191.0,77.8197,77.8841,77.8197,77.8381,18191.0
2021-09-14 14:00:00,84.58,84.6,84.55,84.55,14109.0,77.8473,77.8657,77.8197,77.8197,14109.0
2021-09-14 14:10:00,84.55,84.55,84.46,84.46,14648.0,77.8197,77.8197,77.7369,77.7369,14648.0
2021-09-14 14:20:00,84.46,84.46,84.41,84.42,12812.0,77.7369,77.7369,77.6908,77.7,12812.0
2021-09-14 14:30:00,84.41,84.41,84.33,84.36,27612.0,77.6908,77.6908,77.6172,77.6448,27612.0
2021-09-14 14:40:00,84.36,84.4,84.27,84.27,24746.0,77.6448,77.6816,77.562,77.562,24746.0
2021-09-14 14:50:00,84.27,84.32,84.25,84.31,43305.0,77.562,77.608,77.5436,77.5988,43305.0
2021-09-14 15:00:00,84.31,84.31,84.25,84.26,33446.0,77.5988,77.5988,77.5436,77.5528,33446.0
2021-09-14 15:10:00,84.26,84.28,84.2,84.22,15289.0,77.5528,77.5712,77.4975,77.516,15289.0
2021-09-14 15:20:00,84.22,84.28,84.21,84.25,45925.0,77.516,77.5712,77.5068,77.5436,45925.0
2021-09-14 15:30:00,84.25,84.29,84.23,84.28,46181.0,77.5436,77.5804,77.5252,77.5712,46181.0
2021-09-14 15:40:00,84.27,84.34,84.26,84.28,63003.0,77.562,77.6264,77.5528,77.5712,63003.0
2021-09-14 15:50:00,84.28,84.43,84.25,84.41,209929.0,77.5712,77.7092,77.5436,77.6908,209929.0
2021-09-15 09:30:00,84.95,84.97,84.72,84.72,157968.0,78.1878,78.2063,77.9762,77.9762,157968.0
2021-09-15 09:40:00,84.72,85.05,84.71,85.04,138640.0,77.9762,78.2799,77.967,78.2707,138640.0
2021-09-15 09:50:00,85.04,85.06,84.91,84.98,123086.0,78.2707,78.2891,78.151,78.2155,123086.0
2021-09-15 10:00:00,84.99,85.03,84.88,84.89,81628.0,78.2247,78.2615,78.1234,78.1326,81628.0
2021-09-15 10:10:00,84.88,84.92,84.75,84.82,70527.0,78.1234,78.1602,78.0038,78.0682,70527.0
2021-09-15 10:20:00,84.83,84.86,84.78,84.83,56411.0,78.0774,78.105,78.0314,78.0774,56411.0
2021-09-15 10:30:00,84.83,84.89,84.81,84.86,50826.0,78.0774,78.1326,78.059,78.105,50826.0
2021-09-15 10:40:00,84.85,84.85,84.76,84.8,64285.0,78.0958,78.0958,78.013,78.0498,64285.0
2021-09-15 10:50:00,84.8,84.82,84.73,84.8,62353.0,78.0498,78.0682,77.9854,78.0498,62353.0
2021-09-15 11:00:00,84.8,84.81,84.75,84.75,42552.0,78.0498,78.059,78.0038,78.0038,42552.0
2021-09-15 11:10:00,84.75,84.76,84.71,84.73,36816.0,78.0038,78.013,77.967,77.9854,36816.0
2021-09-15 11:20:00,84.73,84.81,84.73,84.77,63435.0,77.9854,78.059,77.9854,78.0222,63435.0
2021-09-15 11:30:00,84.78,84.78,84.71,84.71,52662.0,78.0314,78.0314,77.967,77.967,52662.0
2021-09-15 11:40:00,84.72,84.74,84.7,84.74,22674.0,77.9762,77.9946,77.9577,77.9946,22674.0
2021-09-15 11:50:00,84.75,84.78,84.71,84.77,20852.0,78.0038,78.0314,77.967,78.0222,20852.0
2021-09-15 12:00:00,84.77,84.78,84.73,84.78,29331.0,78.0222,78.0314,77.9854,78.0314,29331.0
2021-09-15 12:10:00,84.78,84.79,84.74,84.78,43435.0,78.0314,78.0406,77.9946,78.0314,43435.0
2021-09-15 12:20:00,84.78,84.86,84.77,84.83,33914.0,78.0314,78.105,78.0222,78.0774,33914.0
2021-09-15 12:30:00,84.84,84.87,84.83,84.86,18754.0,78.0866,78.1142,78.0774,78.105,18754.0
2021-09-15 12:40:00,84.86,84.93,84.86,84.92,31202.0,78.105,78.1694,78.105,78.1602,31202.0
2021-09-15 12:50:00,84.92,84.98,84.9,84.96,30065.0,78.1602,78.2155,78.1418,78.1971,30065.0
2021-09-15 13:00:00,84.96,85.04,84.96,85.01,16108.0,78.1971,78.2707,78.1971,78.2431,16108.0
2021-09-15 13:10:00,85.01,85.06,84.99,85.02,71255.0,78.2431,78.2891,78.2247,78.2523,71255.0
2021-09-15 13:20:00,85.02,85.09,85.02,85.08,67899.0,78.2523,78.3167,78.2523,78.3075,67899.0
2021-09-15 13:30:00,85.08,85.1,85.06,85.06,17993.0,78.3075,78.3259,78.2891,78.2891,17993.0
2021-09-15 13:40:00,85.07,85.14,85.07,85.1,17683.0,78.2983,78.3627,78.2983,78.3259,17683.0
2021-09-15 13:50:00,85.09,85.1,85.01,85.01,47813.0,78.3167,78.3259,78.2431,78.2431,47813.0
2021-09-15 14:00:00,85.01,85.05,84.98,85.04,36525.0,78.2431,78.2799,78.2155,78.2707,36525.0
2021-09-15 14:10:00,85.04,85.04,85.01,85.03,48341.0,78.2707,78.2707,78.2431,78.2615,48341.0
2021-09-15 14:20:00,85.03,85.04,85.02,85.03,23015.0,78.2615,78.2707,78.2523,78.2615,23015.0
2021-09-15 14:30:00,85.03,85.09,85.02,85.07,19591.0,78.2615,78.3167,78.2523,78.2983,19591.0
2021-09-15 14:40:00,85.07,85.11,85.06,85.11,39551.0,78.2983,78.3351,78.2891,78.3351,39551.0
2021-09-15 14:50:00,85.11,85.11,85.07,85.08,18487.0,78.3351,78.3351,78.2983,78.3075,18487.0
2021-09-15 15:00:00,85.08,85.1,85.06,85.07,30113.0,78.3075,78.3259,78.2891,78.2983,30113.0
2021-09-15 15:10:00,85.08,85.14,85.08,85.13,32019.0,78.3075,78.3627,78.3075,78.3535,32019.0
2021-09-15 15:20:00,85.13,85.15,85.11,85.15,34202.0,78.3535,78.3719,78.3351,78.3719,34202.0
2021-09-15 15:30:00,85.14,85.2,85.12,85.19,45161.0,78.3627,78.4179,78.3443,78.4087,45161.0
2021-09-15 15:40:00,85.2,85.2,85.17,85.18,73348.0,78.4179,78.4179,78.3903,78.3995,73348.0
2021-09-15 15:50:00,85.19,85.21,85.14,85.19,200531.0,78.4087,78.4272,78.3627,78.4087,200531.0
2021-09-16 09:30:00,83.64,83.64,83.46,83.51,206405.0,76.9821,76.9821,76.8165,76.8625,206405.0
2021-09-16 09:40:00,83.5,83.55,83.38,83.42,114511.0,76.8533,76.8993,76.7428,76.7796,114511.0
2021-09-16 09:50:00,83.42,83.5,83.38,83.48,133522.0,76.7796,76.8533,76.7428,76.8349,133522.0
2021-09-16 10:00:00,83.47,83.56,83.39,83.54,119936.0,76.8257,76.9085,76.752,76.8901,119936.0
2021-09-16 10:10:00,83.54,83.54,83.44,83.47,105868.0,76.8901,76.8901,76.798,76.8257,105868.0
2021-09-16 10:20:00,83.47,83.54,83.45,83.53,93937.0,76.8257,76.8901,76.8072,76.8809,93937.0
2021-09-16 10:30:00,83.53,83.58,83.48,83.56,84553.0,76.8809,76.9269,76.8349,76.9085,84553.0
2021-09-16 10:40:00,83.56,83.56,83.48,83.54,71162.0,76.9085,76.9085,76.8349,76.8901,71162.0
2021-09-16 10:50:00,83.53,83.57,83.45,83.5,55282.0,76.8809,76.9177,76.8072,76.8533,55282.0
2021-09-16 11:00:00,83.51,83.56,83.47,83.49,52649.0,76.8625,76.9085,76.8257,76.8441,52649.0
2021-09-16 11:10:00,83.49,83.53,83.42,83.46,40751.0,76.8441,76.8809,76.7796,76.8165,40751.0
2021-09-16 11:20:00,83.46,83.49,83.43,83.48,33140.0,76.8165,76.8441,76.7888,76.8349,33140.0
2021-09-16 11:30:00,83.48,83.48,83.4,83.44,30383.0,76.8349,76.8349,76.7612,76.798,30383.0
2021-09-16 11:40:00,83.45,83.45,83.37,83.4,47066.0,76.8072,76.8072,76.7336,76.7612,47066.0
2021-09-16 11:50:00,83.4,83.47,83.39,83.46,18396.0,76.7612,76.8257,76.752,76.8165,18396.0
2021-09-16 12:00:00,83.45,83.46,83.4,83.46,14884.0,76.8072,76.8165,76.7612,76.8165,14884.0
2021-09-16 12:10:00,83.45,83.54,83.42,83.54,55083.0,76.8072,76.8901,76.7796,76.8901,55083.0
2021-09-16 12:20:00,83.54,83.57,83.51,83.52,15300.0,76.8901,76.9177,76.8625,76.8717,15300.0
2021-09-16 12:30:00,83.53,83.56,83.53,83.54,6203.0,76.8809,76.9085,76.8809,76.8901,6203.0
2021-09-16 12:40:00,83.54,83.57,83.52,83.55,8834.0,76.8901,76.9177,76.8717,76.8993,8834.0
2021-09-16 12:50:00,83.54,83.54,83.49,83.51,9526.0,76.8901,76.8901,76.8441,76.8625,9526.0
2021-09-16 13:00:00,83.5,83.5,83.48,83.49,8076.0,76.8533,76.8533,76.8349,76.8441,8076.0
2021-09-16 13:10:00,83.48,83.54,83.47,83.54,4221.0,76.8349,76.8901,76.8257,76.8901,4221.0
2021-09-16 13:20:00,83.54,83.58,83.53,83.55,18969.0,76.8901,76.9269,76.8809,76.8993,18969.0
2021-09-16 13:30:00,83.55,83.55,83.5,83.51,13578.0,76.8993,76.8993,76.8533,76.8625,13578.0
2021-09-16 13:40:00,83.52,83.53,83.52,83.53,10320.0,76.8717,76.8809,76.8717,76.8809,10320.0
2021-09-16 13:50:00,83.53,83.62,83.53,83.61,50333.0,76.8809,76.9637,76.8809,76.9545,50333.0
2021-09-16 14:00:00,83.61,83.62,83.59,83.62,12405.0,76.9545,76.9637,76.9361,76.9637,12405.0
2021-09-16 14:10:00,83.63,83.7,83.63,83.65,23948.0,76.9729,77.0373,76.9729,76.9913,23948.0
2021-09-16 14:20:00,83.65,83.69,83.65,83.67,23310.0,76.9913,77.0281,76.9913,77.0097,23310.0
2021-09-16 14:30:00,83.67,83.68,83.66,83.67,39431.0,77.0097,77.0189,77.0005,77.0097,39431.0
2021-09-16 14:40:00,83.67,83.69,83.65,83.69,27034.0,77.0097,77.0281,76.9913,77.0281,27034.0
2021-09-16 14:50:00,83.68,83.69,83.66,83.68,25705.0,77.0189,77.0281,77.0005,77.0189,25705.0
2021-09-16 15:00:00,83.68,83.78,83.68,83.74,46429.0,77.0189,77.111,77.0189,77.0742,46429.0
2021-09-16 15:10:00,83.75,83.78,83.71,83.71,42360.0,77.0834,77.111,77.0466,77.0466,42360.0
2021-09-16 15:20:00,83.72,83.72,83.65,83.65,23805.0,77.0558,77.0558,76.9913,76.9913,23805.0
2021-09-16 15:30:00,83.65,83.7,83.65,83.7,34919.0,76.9913,77.0373,76.9913,77.0373,34919.0
2021-09-16 15:40:00,83.7,83.72,83.65,83.65,28357.0,77.0373,77.0558,76.9913,76.9913,28357.0
2021-09-16 15:50:00,83.66,83.68,83.63,83.65,200421.0,77.0005,77.0189,76.9729,76.9913,200421.0
2021-09-17 09:30:00,83.65,83.75,83.59,83.61,172834.0,76.9913,77.0834,76.9361,76.9545,172834.0
2021-09-17 09:40:00,83.6,83.67,83.53,83.53,106376.0,76.9453,77.0097,76.8809,76.8809,106376.0
2021-09-17 09:50:00,83.52,83.53,83.37,83.39,172737.0,76.8717,76.8809,76.7336,76.752,172737.0
2021-09-17 10:00:00,83.39,83.42,83.31,83.4,92754.0,76.752,76.7796,76.6784,76.7612,92754.0
2021-09-17 10:10:00,83.4,83.4,83.23,83.3,140353.0,76.7612,76.7612,76.6048,76.6692,140353.0
2021-09-17 10:20:00,83.3,83.37,83.26,83.37,49526.0,76.6692,76.7336,76.6324,76.7336,49526.0
2021-09-17 10:30:00,83.35,83.35,83.27,83.27,68610.0,76.7152,76.7152,76.6416,76.6416,68610.0
2021-09-17 10:40:00,83.27,83.29,83.22,83.28,57449.0,76.6416,76.66,76.5956,76.6508,57449.0
2021-09-17 10:50:00,83.27,83.3,83.2,83.26,49554.0,76.6416,76.6692,76.5771,76.6324,49554.0
2021-09-17 11:00:00,83.25,83.31,83.24,83.3,57903.0,76.6232,76.6784,76.614,76.6692,57903.0
2021-09-17 11:10:00,83.28,83.4,83.23,83.4,99155.0,76.6508,76.7612,76.6048,76.7612,99155.0
2021-09-17 11:20:00,83.39,83.42,83.29,83.31,49828.0,76.752,76.7796,76.66,76.6784,49828.0
2021-09-17 11:30:00,83.3,83.31,83.16,83.3,67095.0,76.6692,76.6784,76.5403,76.6692,67095.0
2021-09-17 11:40:00,83.3,83.35,83.28,83.32,45839.0,76.6692,76.7152,76.6508,76.6876,45839.0
2021-09-17 11:50:00,83.31,83.32,83.2,83.3,64669.0,76.6784,76.6876,76.5771,76.6692,64669.0
2021-09-17 12:00:00,83.3,83.37,83.28,83.36,21457.0,76.6692,76.7336,76.6508,76.7244,21457.0
2021-09-17 12:10:00,83.37,83.39,83.35,83.36,35173.0,76.7336,76.752,76.7152,76.7244,35173.0
2021-09-17 12:20:00,83.35,83.42,83.35,83.37,54926.0,76.7152,76.7796,76.7152,76.7336,54926.0
2021-09-17 12:30:00,83.37,83.44,83.37,83.42,33058.0,76.7336,76.798,76.7336,76.7796,33058.0
2021-09-17 12:40:00,83.43,83.43,83.36,83.38,22356.0,76.7888,76.7888,76.7244,76.7428,22356.0
2021-09-17 12:50:00,83.39,83.41,83.36,83.36,18560.0,76.752,76.7704,76.7244,76.7244,18560.0
2021-09-17 13:00:00,83.35,83.37,83.33,83.35,27040.0,76.7152,76.7336,76.6968,76.7152,27040.0
2021-09-17 13:10:00,83.35,83.37,83.33,83.35,39251.0,76.7152,76.7336,76.6968,76.7152,39251.0
2021-09-17 13:20:00,83.35,83.37,83.3,83.37,9793.0,76.7152,76.7336,76.6692,76.7336,9793.0
2021-09-17 13:30:00,83.37,83.37,83.32,83.33,13174.0,76.7336,76.7336,76.6876,76.6968,13174.0
2021-09-17 13:40:00,83.33,83.33,83.15,83.15,55994.0,76.6968,76.6968,76.5311,76.5311,55994.0
2021-09-17 13:50:00,83.15,83.21,83.11,83.18,60694.0,76.5311,76.5864,76.4943,76.5587,60694.0
2021-09-17 14:00:00,83.17,83.21,83.16,83.19,49947.0,76.5495,76.5864,76.5403,76.5679,49947.0
2021-09-17 14:10:00,83.2,83.21,83.1,83.12,15349.0,76.5771,76.5864,76.4851,76.5035,15349.0
2021-09-17 14:20:00,83.12,83.18,83.11,83.12,22711.0,76.5035,76.5587,76.4943,76.5035,22711.0
2021-09-17 14:30:00,83.12,83.13,83.06,83.1,8829.0,76.5035,76.5127,76.4483,76.4851,8829.0
2021-09-17 14:40:00,83.11,83.17,83.11,83.17,12624.0,76.4943,76.5495,76.4943,76.5495,12624.0
2021-09-17 14:50:00,83.16,83.19,83.15,83.16,35112.0,76.5403,76.5679,76.5311,76.5403,35112.0
2021-09-17 15:00:00,83.16,83.22,83.14,83.18,26562.0,76.5403,76.5956,76.5219,76.5587,26562.0
2021-09-17 15:10:00,83.17,83.18,83.12,83.18,33540.0,76.5495,76.5587,76.5035,76.5587,33540.0
2021-09-17 15:20:00,83.19,83.21,83.12,83.13,22090.0,76.5679,76.5864,76.5035,76.5127,22090.0
2021-09-17 15:30:00,83.13,83.17,83.13,83.15,35022.0,76.5127,76.5495,76.5127,76.5311,35022.0
2021-09-17 15:40:00,83.15,83.2,83.1,83.11,35113.0,76.5311,76.5771,76.4851,76.4943,35113.0
2021-09-17 15:50:00,83.11,83.18,83.02,83.02,155789.0,76.4943,76.5587,76.4115,76.4115,155789.0
2021-09-20 09:30:00,80.93,81.27,80.66,81.23,347166.0,74.4878,74.8008,74.2393,74.764,347166.0
2021-09-20 09:40:00,81.24,81.53,81.18,81.46,248229.0,74.7732,75.0401,74.7179,74.9757,248229.0
2021-09-20 09:50:00,81.47,81.5,81.36,81.44,105917.0,74.9849,75.0125,74.8836,74.9572,105917.0
2021-09-20 10:00:00,81.43,81.45,81.29,81.37,130568.0,74.948,74.9665,74.8192,74.8928,130568.0
2021-09-20 10:10:00,81.36,81.49,81.34,81.49,137499.0,74.8836,75.0033,74.8652,75.0033,137499.0
2021-09-20 10:20:00,81.48,81.52,81.39,81.51,149010.0,74.9941,75.0309,74.9112,75.0217,149010.0
2021-09-20 10:30:00,81.51,81.62,81.48,81.58,174830.0,75.0217,75.1229,74.9941,75.0861,174830.0
2021-09-20 10:40:00,81.59,81.59,81.38,81.52,77540.0,75.0953,75.0953,74.902,75.0309,77540.0
2021-09-20 10:50:00,81.51,81.52,81.3,81.32,59622.0,75.0217,75.0309,74.8284,74.8468,59622.0
2021-09-20 11:00:00,81.31,81.41,81.18,81.35,150111.0,74.8376,74.9296,74.7179,74.8744,150111.0
2021-09-20 11:10:00,81.35,81.44,81.33,81.43,114145.0,74.8744,74.9572,74.856,74.948,114145.0
2021-09-20 11:20:00,81.42,81.44,81.28,81.35,68034.0,74.9388,74.9572,74.81,74.8744,68034.0
2021-09-20 11:30:00,81.34,81.36,81.2,81.25,75512.0,74.8652,74.8836,74.7364,74.7824,75512.0
2021-09-20 11:40:00,81.25,81.27,81.19,81.22,45076.0,74.7824,74.8008,74.7271,74.7548,45076.0
2021-09-20 11:50:00,81.21,81.22,81.11,81.11,74663.0,74.7456,74.7548,74.6535,74.6535,74663.0
2021-09-20 12:00:00,81.11,81.13,80.97,80.97,28575.0,74.6535,74.6719,74.5247,74.5247,28575.0
2021-09-20 12:10:00,80.97,81.07,80.97,81.03,59786.0,74.5247,74.6167,74.5247,74.5799,59786.0
2021-09-20 12:20:00,81.02,81.05,80.91,81.04,41860.0,74.5707,74.5983,74.4694,74.5891,41860.0
2021-09-20 12:30:00,81.03,81.04,80.94,80.99,35785.0,74.5799,74.5891,74.497,74.5431,35785.0
2021-09-20 12:40:00,81.0,81.01,80.88,80.95,24705.0,74.5523,74.5615,74.4418,74.5063,24705.0
2021-09-20 12:50:00,80.95,80.97,80.84,80.85,48265.0,74.5063,74.5247,74.405,74.4142,48265.0
2021-09-20 13:00:00,80.85,80.89,80.76,80.76,34217.0,74.4142,74.451,74.3314,74.3314,34217.0
2021-09-20 13:10:00,80.76,80.87,80.76,80.86,50503.0,74.3314,74.4326,74.3314,74.4234,50503.0
2021-09-20 13:20:00,80.87,80.96,80.83,80.95,62145.0,74.4326,74.5155,74.3958,74.5063,62145.0
2021-09-20 13:30:00,80.95,80.98,80.89,80.98,45819.0,74.5063,74.5339,74.451,74.5339,45819.0
2021-09-20 13:40:00,80.98,80.98,80.85,80.92,58525.0,74.5339,74.5339,74.4142,74.4786,58525.0
2021-09-20 13:50:00,80.92,80.96,80.84,80.84,44722.0,74.4786,74.5155,74.405,74.405,44722.0
2021-09-20 14:00:00,80.84,80.87,80.7,80.71,49932.0,74.405,74.4326,74.2762,74.2854,49932.0
2021-09-20 14:10:00,80.7,80.71,80.65,80.68,46521.0,74.2762,74.2854,74.2301,74.2577,46521.0
2021-09-20 14:20:00,80.67,80.69,80.54,80.57,46207.0,74.2485,74.2669,74.1289,74.1565,46207.0
2021-09-20 14:30:00,80.56,80.62,80.52,80.56,29705.0,74.1473,74.2025,74.1105,74.1473,29705.0
2021-09-20 14:40:00,80.56,80.68,80.56,80.64,48211.0,74.1473,74.2577,74.1473,74.2209,48211.0
2021-09-20 14:50:00,80.64,80.66,80.52,80.56,47534.0,74.2209,74.2393,74.1105,74.1473,47534.0
2021-09-20 15:00:00,80.56,80.64,80.54,80.56,99514.0,74.1473,74.2209,74.1289,74.1473,99514.0
2021-09-20 15:10:00,80.56,80.63,80.46,80.48,109841.0,74.1473,74.2117,74.0553,74.0737,109841.0
2021-09-20 15:20:00,80.48,80.77,80.47,80.77,85129.0,74.0737,74.3406,74.0645,74.3406,85129.0
2021-09-20 15:30:00,80.77,80.95,80.75,80.89,105909.0,74.3406,74.5063,74.3222,74.451,105909.0
2021-09-20 15:40:00,80.89,81.01,80.89,80.98,116506.0,74.451,74.5615,74.451,74.5339,116506.0
2021-09-20 15:50:00,80.98,81.1,80.98,81.05,464668.0,74.5339,74.6443,74.5339,74.5983,464668.0
2021-09-21 09:30:00,81.6,81.63,81.32,81.47,136265.0,75.1045,75.1321,74.8468,74.9849,136265.0
2021-09-21 09:40:00,81.47,81.53,81.3,81.53,167365.0,74.9849,75.0401,74.8284,75.0401,167365.0
2021-09-21 09:50:00,81.53,81.53,81.41,81.46,101669.0,75.0401,75.0401,74.9296,74.9757,101669.0
2021-09-21 10:00:00,81.47,81.5,81.24,81.24,201974.0,74.9849,75.0125,74.7732,74.7732,201974.0
2021-09-21 10:10:00,81.23,81.38,81.19,81.24,149907.0,74.764,74.902,74.7271,74.7732,149907.0
2021-09-21 10:20:00,81.25,81.28,81.15,81.28,118954.0,74.7824,74.81,74.6903,74.81,118954.0
2021-09-21 10:30:00,81.29,81.32,81.19,81.32,82478.0,74.8192,74.8468,74.7271,74.8468,82478.0
2021-09-21 10:40:00,81.33,81.4,81.19,81.2,79669.0,74.856,74.9204,74.7271,74.7364,79669.0
2021-09-21 10:50:00,81.2,81.2,81.06,81.1,111422.0,74.7364,74.7364,74.6075,74.6443,111422.0
2021-09-21 11:00:00,81.09,81.39,81.02,81.39,144461.0,74.6351,74.9112,74.5707,74.9112,144461.0
2021-09-21 11:10:00,81.39,81.4,81.17,81.18,106822.0,74.9112,74.9204,74.7087,74.7179,106822.0
2021-09-21 11:20:00,81.17,81.21,81.1,81.13,45483.0,74.7087,74.7456,74.6443,74.6719,45483.0
2021-09-21 11:30:00,81.13,81.27,81.13,81.2,133556.0,74.6719,74.8008,74.6719,74.7364,133556.0
2021-09-21 11:40:00,81.2,81.22,81.14,81.2,37702.0,74.7364,74.7548,74.6811,74.7364,37702.0
2021-09-21 11:50:00,81.21,81.25,81.18,81.21,52223.0,74.7456,74.7824,74.7179,74.7456,52223.0
2021-09-21 12:00:00,81.22,81.32,81.2,81.31,48698.0,74.7548,74.8468,74.7364,74.8376,48698.0
2021-09-21 12:10:00,81.32,81.39,81.31,81.36,41153.0,74.8468,74.9112,74.8376,74.8836,41153.0
2021-09-21 12:20:00,81.38,81.42,81.37,81.41,21269.0,74.902,74.9388,74.8928,74.9296,21269.0
2021-09-21 12:30:00,81.41,81.48,81.38,81.47,20072.0,74.9296,74.9941,74.902,74.9849,20072.0
2021-09-21 12:40:00,81.46,81.49,81.44,81.47,23154.0,74.9757,75.0033,74.9572,74.9849,23154.0
2021-09-21 12:50:00,81.46,81.47,81.32,81.42,60930.0,74.9757,74.9849,74.8468,74.9388,60930.0
2021-09-21 13:00:00,81.43,81.47,81.38,81.41,43601.0,74.948,74.9849,74.902,74.9296,43601.0
2021-09-21 13:10:00,81.41,81.43,81.38,81.41,24659.0,74.9296,74.948,74.902,74.9296,24659.0
2021-09-21 13:20:00,81.4,81.42,81.3,81.31,40862.0,74.9204,74.9388,74.8284,74.8376,40862.0
2021-09-21 13:30:00,81.32,81.37,81.29,81.37,55308.0,74.8468,74.8928,74.8192,74.8928,55308.0
2021-09-21 13:40:00,81.36,81.41,81.34,81.41,68170.0,74.8836,74.9296,74.8652,74.9296,68170.0
2021-09-21 13:50:00,81.4,81.44,81.29,81.37,43928.0,74.9204,74.9572,74.8192,74.8928,43928.0
2021-09-21 14:00:00,81.37,81.44,81.37,81.39,42661.0,74.8928,74.9572,74.8928,74.9112,42661.0
2021-09-21 14:10:00,81.38,81.39,81.31,81.31,35227.0,74.902,74.9112,74.8376,74.8376,35227.0
2021-09-21 14:20:00,81.31,81.31,81.2,81.2,53778.0,74.8376,74.8376,74.7364,74.7364,53778.0
2021-09-21 14:30:00,81.2,81.3,81.2,81.23,57806.0,74.7364,74.8284,74.7364,74.764,57806.0
2021-09-21 14:40:00,81.23,81.3,81.23,81.28,58861.0,74.764,74.8284,74.764,74.81,58861.0
2021-09-21 14:50:00,81.28,81.43,81.28,81.34,73101.0,74.81,74.948,74.81,74.8652,73101.0
2021-09-21 15:00:00,81.34,81.42,81.34,81.37,38451.0,74.8652,74.9388,74.8652,74.8928,38451.0
2021-09-21 15:10:00,81.37,81.46,81.35,81.37,64536.0,74.8928,74.9757,74.8744,74.8928,64536.0
2021-09-21 15:20:00,81.38,81.48,81.38,81.44,49204.0,74.902,74.9941,74.902,74.9572,49204.0
2021-09-21 15:30:00,81.43,81.5,81.39,81.39,82586.0,74.948,75.0125,74.9112,74.9112,82586.0
2021-09-21 15:40:00,81.38,81.44,81.31,81.33,50841.0,74.902,74.9572,74.8376,74.856,50841.0
2021-09-21 15:50:00,81.34,81.35,81.16,81.16,176733.0,74.8652,74.8744,74.6995,74.6995,176733.0
2021-09-22 09:30:00,81.87,81.95,81.82,81.9,187101.0,75.353,75.4267,75.307,75.3806,187101.0
2021-09-22 09:40:00,81.9,82.07,81.89,82.05,162517.0,75.3806,75.5371,75.3714,75.5187,162517.0
2021-09-22 09:50:00,82.05,82.27,82.04,82.26,146361.0,75.5187,75.7212,75.5095,75.712,146361.0
2021-09-22 10:00:00,82.27,82.4,82.25,82.4,99154.0,75.7212,75.8408,75.7028,75.8408,99154.0
2021-09-22 10:10:00,82.4,82.47,82.3,82.47,72313.0,75.8408,75.9053,75.7488,75.9053,72313.0
2021-09-22 10:20:00,82.47,82.48,82.28,82.29,83979.0,75.9053,75.9145,75.7304,75.7396,83979.0
2021-09-22 10:30:00,82.3,82.32,82.19,82.2,99046.0,75.7488,75.7672,75.6475,75.6568,99046.0
2021-09-22 10:40:00,82.2,82.27,82.18,82.24,92113.0,75.6568,75.7212,75.6383,75.6936,92113.0
2021-09-22 10:50:00,82.24,82.25,82.13,82.23,62985.0,75.6936,75.7028,75.5923,75.6844,62985.0
2021-09-22 11:00:00,82.23,82.29,82.21,82.26,30996.0,75.6844,75.7396,75.666,75.712,30996.0
2021-09-22 11:10:00,82.24,82.27,82.2,82.24,24067.0,75.6936,75.7212,75.6568,75.6936,24067.0
2021-09-22 11:20:00,82.25,82.27,82.21,82.26,24509.0,75.7028,75.7212,75.666,75.712,24509.0
2021-09-22 11:30:00,82.27,82.29,82.22,82.25,53476.0,75.7212,75.7396,75.6752,75.7028,53476.0
2021-09-22 11:40:00,82.25,82.29,82.21,82.25,15318.0,75.7028,75.7396,75.666,75.7028,15318.0
2021-09-22 11:50:00,82.25,82.38,82.15,82.26,69541.0,75.7028,75.8224,75.6107,75.712,69541.0
2021-09-22 12:00:00,82.26,82.26,82.13,82.14,33409.0,75.712,75.712,75.5923,75.6015,33409.0
2021-09-22 12:10:00,82.14,82.16,82.1,82.12,48612.0,75.6015,75.6199,75.5647,75.5831,48612.0
2021-09-22 12:20:00,82.12,82.16,82.11,82.12,17381.0,75.5831,75.6199,75.5739,75.5831,17381.0
2021-09-22 12:30:00,82.13,82.17,82.12,82.13,63322.0,75.5923,75.6291,75.5831,75.5923,63322.0
2021-09-22 12:40:00,82.13,82.13,82.08,82.09,22715.0,75.5923,75.5923,75.5463,75.5555,22715.0
2021-09-22 12:50:00,82.09,82.13,82.03,82.09,44510.0,75.5555,75.5923,75.5003,75.5555,44510.0
2021-09-22 13:00:00,82.08,82.1,82.03,82.09,19188.0,75.5463,75.5647,75.5003,75.5555,19188.0
2021-09-22 13:10:00,82.1,82.11,82.02,82.03,14549.0,75.5647,75.5739,75.4911,75.5003,14549.0
2021-09-22 13:20:00,82.03,82.08,81.99,82.07,11518.0,75.5003,75.5463,75.4635,75.5371,11518.0
2021-09-22 13:30:00,82.08,82.1,82.03,82.05,27796.0,75.5463,75.5647,75.5003,75.5187,27796.0
2021-09-22 13:40:00,82.04,82.05,82.0,82.03,16908.0,75.5095,75.5187,75.4727,75.5003,16908.0
2021-09-22 13:50:00,82.03,82.07,81.99,82.0,36004.0,75.5003,75.5371,75.4635,75.4727,36004.0
2021-09-22 14:00:00,81.89,82.34,81.8,82.27,212402.0,75.3714,75.7856,75.2886,75.7212,212402.0
2021-09-22 14:10:00,82.27,82.57,82.27,82.47,59612.0,75.7212,75.9973,75.7212,75.9053,59612.0
2021-09-22 14:20:00,82.47,82.58,82.42,82.58,81128.0,75.9053,76.0065,75.8592,76.0065,81128.0
2021-09-22 14:30:00,82.57,82.62,82.16,82.19,93418.0,75.9973,76.0433,75.6199,75.6475,93418.0
2021-09-22 14:40:00,82.19,82.19,81.8,81.81,111995.0,75.6475,75.6475,75.2886,75.2978,111995.0
2021-09-22 14:50:00,81.81,81.97,81.7,81.82,94011.0,75.2978,75.4451,75.1966,75.307,94011.0
2021-09-22 15:00:00,81.81,81.94,81.72,81.94,67346.0,75.2978,75.4174,75.215,75.4174,67346.0
2021-09-22 15:10:00,81.94,82.17,81.88,82.17,45120.0,75.4174,75.6291,75.3622,75.6291,45120.0
2021-09-22 15:20:00,82.17,82.25,82.11,82.2,83308.0,75.6291,75.7028,75.5739,75.6568,83308.0
2021-09-22 15:30:00,82.2,82.22,82.06,82.2,52857.0,75.6568,75.6752,75.5279,75.6568,52857.0
2021-09-22 15:40:00,82.2,82.21,82.08,82.08,97794.0,75.6568,75.666,75.5463,75.5463,97794.0
2021-09-22 15:50:00,82.07,82.11,81.99,82.0,236379.0,75.5371,75.5739,75.4635,75.4727,236379.0
2021-09-23 09:30:00,83.7,83.85,83.58,83.85,372656.0,77.0373,77.1754,76.9269,77.1754,372656.0
2021-09-23 09:40:00,83.85,83.99,83.79,83.91,360147.0,77.1754,77.3043,77.1202,77.2306,360147.0
2021-09-23 09:50:00,83.92,83.99,83.92,83.94,160490.0,77.2398,77.3043,77.2398,77.2582,160490.0
2021-09-23 10:00:00,83.94,84.09,83.94,84.02,109255.0,77.2582,77.3963,77.2582,77.3319,109255.0
2021-09-23 10:10:00,84.03,84.12,83.96,83.98,123742.0,77.3411,77.4239,77.2767,77.2951,123742.0
2021-09-23 10:20:00,83.99,84.08,83.96,83.98,121982.0,77.3043,77.3871,77.2767,77.2951,121982.0
2021-09-23 10:30:00,83.97,84.03,83.92,83.96,67071.0,77.2859,77.3411,77.2398,77.2767,67071.0
2021-09-23 10:40:00,83.97,84.01,83.91,84.01,55583.0,77.2859,77.3227,77.2306,77.3227,55583.0
2021-09-23 10:50:00,84.01,84.08,84.0,84.06,66102.0,77.3227,77.3871,77.3135,77.3687,66102.0
2021-09-23 11:00:00,84.05,84.06,83.97,84.02,71753.0,77.3595,77.3687,77.2859,77.3319,71753.0
2021-09-23 11:10:00,84.03,84.08,83.99,83.99,139908.0,77.3411,77.3871,77.3043,77.3043,139908.0
2021-09-23 11:20:00,83.98,84.07,83.97,84.06,75931.0,77.2951,77.3779,77.2859,77.3687,75931.0
2021-09-23 11:30:00,84.06,84.08,84.02,84.08,39982.0,77.3687,77.3871,77.3319,77.3871,39982.0
2021-09-23 11:40:00,84.08,84.08,83.98,84.01,30505.0,77.3871,77.3871,77.2951,77.3227,30505.0
2021-09-23 11:50:00,84.01,84.07,83.98,84.05,57337.0,77.3227,77.3779,77.2951,77.3595,57337.0
2021-09-23 12:00:00,84.06,84.06,83.94,84.0,37135.0,77.3687,77.3687,77.2582,77.3135,37135.0
2021-09-23 12:10:00,84.01,84.09,84.01,84.03,22401.0,77.3227,77.3963,77.3227,77.3411,22401.0
2021-09-23 12:20:00,84.03,84.09,83.98,84.09,23427.0,77.3411,77.3963,77.2951,77.3963,23427.0
2021-09-23 12:30:00,84.09,84.12,84.08,84.12,21809.0,77.3963,77.4239,77.3871,77.4239,21809.0
2021-09-23 12:40:00,84.13,84.14,84.09,84.13,25933.0,77.4331,77.4423,77.3963,77.4331,25933.0
2021-09-23 12:50:00,84.13,84.13,84.07,84.09,17645.0,77.4331,77.4331,77.3779,77.3963,17645.0
2021-09-23 13:00:00,84.09,84.18,84.08,84.18,25661.0,77.3963,77.4791,77.3871,77.4791,25661.0
2021-09-23 13:10:00,84.17,84.17,84.13,84.16,15422.0,77.4699,77.4699,77.4331,77.4607,15422.0
2021-09-23 13:20:00,84.16,84.17,84.12,84.13,15075.0,77.4607,77.4699,77.4239,77.4331,15075.0
2021-09-23 13:30:00,84.13,84.16,84.12,84.15,18696.0,77.4331,77.4607,77.4239,77.4515,18696.0
2021-09-23 13:40:00,84.15,84.16,84.12,84.16,14227.0,77.4515,77.4607,77.4239,77.4607,14227.0
2021-09-23 13:50:00,84.16,84.19,84.15,84.16,21753.0,77.4607,77.4883,77.4515,77.4607,21753.0
2021-09-23 14:00:00,84.15,84.16,84.09,84.1,69287.0,77.4515,77.4607,77.3963,77.4055,69287.0
2021-09-23 14:10:00,84.1,84.12,84.09,84.09,19807.0,77.4055,77.4239,77.3963,77.3963,19807.0
2021-09-23 14:20:00,84.09,84.12,84.04,84.05,47824.0,77.3963,77.4239,77.3503,77.3595,47824.0
2021-09-23 14:30:00,84.07,84.09,84.06,84.06,29148.0,77.3779,77.3963,77.3687,77.3687,29148.0
2021-09-23 14:40:00,84.06,84.07,84.01,84.02,48735.0,77.3687,77.3779,77.3227,77.3319,48735.0
2021-09-23 14:50:00,84.03,84.08,84.02,84.05,35573.0,77.3411,77.3871,77.3319,77.3595,35573.0
2021-09-23 15:00:00,84.05,84.06,83.99,84.0,40159.0,77.3595,77.3687,77.3043,77.3135,40159.0
2021-09-23 15:10:00,84.01,84.01,83.94,83.98,33095.0,77.3227,77.3227,77.2582,77.2951,33095.0
2021-09-23 15:20:00,83.98,84.01,83.97,83.98,48787.0,77.2951,77.3227,77.2859,77.2951,48787.0
2021-09-23 15:30:00,83.97,84.0,83.95,83.97,46117.0,77.2859,77.3135,77.2674,77.2859,46117.0
2021-09-23 15:40:00,83.97,83.99,83.9,83.94,179993.0,77.2859,77.3043,77.2214,77.2582,179993.0
2021-09-23 15:50:00,83.94,84.04,83.93,84.0,218437.0,77.2582,77.3503,77.249,77.3135,218437.0
2021-09-24 09:30:00,82.9,82.99,82.8,82.95,199491.0,76.301,76.3839,76.209,76.3471,199491.0
2021-09-24 09:40:00,82.94,82.96,82.78,82.85,136505.0,76.3378,76.3563,76.1906,76.255,136505.0
2021-09-24 09:50:00,82.85,82.96,82.85,82.95,108576.0,76.255,76.3563,76.255,76.3471,108576.0
2021-09-24 10:00:00,82.95,83.0,82.86,82.88,41968.0,76.3471,76.3931,76.2642,76.2826,41968.0
2021-09-24 10:10:00,82.88,82.89,82.76,82.81,34612.0,76.2826,76.2918,76.1722,76.2182,34612.0
2021-09-24 10:20:00,82.81,82.87,82.76,82.77,61620.0,76.2182,76.2734,76.1722,76.1814,61620.0
2021-09-24 10:30:00,82.76,82.81,82.73,82.74,63691.0,76.1722,76.2182,76.1446,76.1538,63691.0
2021-09-24 10:40:00,82.74,82.78,82.68,82.74,63245.0,76.1538,76.1906,76.0985,76.1538,63245.0
2021-09-24 10:50:00,82.73,82.79,82.67,82.78,99535.0,76.1446,76.1998,76.0893,76.1906,99535.0
2021-09-24 11:00:00,82.77,82.82,82.75,82.81,52122.0,76.1814,76.2274,76.163,76.2182,52122.0
2021-09-24 11:10:00,82.8,82.81,82.77,82.78,22933.0,76.209,76.2182,76.1814,76.1906,22933.0
2021-09-24 11:20:00,82.77,82.78,82.72,82.72,31967.0,76.1814,76.1906,76.1354,76.1354,31967.0
2021-09-24 11:30:00,82.72,82.76,82.64,82.66,79969.0,76.1354,76.1722,76.0617,76.0801,79969.0
2021-09-24 11:40:00,82.66,82.66,82.59,82.62,100306.0,76.0801,76.0801,76.0157,76.0433,100306.0
2021-09-24 11:50:00,82.63,82.74,82.62,82.72,65705.0,76.0525,76.1538,76.0433,76.1354,65705.0
2021-09-24 12:00:00,82.72,82.77,82.7,82.75,18655.0,76.1354,76.1814,76.117,76.163,18655.0
2021-09-24 12:10:00,82.75,82.85,82.75,82.84,13335.0,76.163,76.255,76.163,76.2458,13335.0
2021-09-24 12:20:00,82.86,82.86,82.8,82.83,40085.0,76.2642,76.2642,76.209,76.2366,40085.0
2021-09-24 12:30:00,82.84,82.85,82.76,82.77,20714.0,76.2458,76.255,76.1722,76.1814,20714.0
2021-09-24 12:40:00,82.77,82.82,82.77,82.81,57612.0,76.1814,76.2274,76.1814,76.2182,57612.0
2021-09-24 12:50:00,82.8,82.81,82.75,82.77,8971.0,76.209,76.2182,76.163,76.1814,8971.0
2021-09-24 13:00:00,82.78,82.79,82.75,82.77,18046.0,76.1906,76.1998,76.163,76.1814,18046.0
2021-09-24 13:10:00,82.76,82.8,82.73,82.74,13499.0,76.1722,76.209,76.1446,76.1538,13499.0
2021-09-24 13:20:00,82.74,82.78,82.74,82.77,8562.0,76.1538,76.1906,76.1538,76.1814,8562.0
2021-09-24 13:30:00,82.77,82.77,82.71,82.75,59977.0,76.1814,76.1814,76.1262,76.163,59977.0
2021-09-24 13:40:00,82.75,82.77,82.73,82.75,14408.0,76.163,76.1814,76.1446,76.163,14408.0
2021-09-24 13:50:00,82.75,82.76,82.7,82.71,28273.0,76.163,76.1722,76.117,76.1262,28273.0
2021-09-24 14:00:00,82.71,82.76,82.7,82.72,57744.0,76.1262,76.1722,76.117,76.1354,57744.0
2021-09-24 14:10:00,82.72,82.74,82.7,82.74,9181.0,76.1354,76.1538,76.117,76.1538,9181.0
2021-09-24 14:20:00,82.74,82.74,82.69,82.69,17494.0,76.1538,76.1538,76.1077,76.1077,17494.0
2021-09-24 14:30:00,82.69,82.77,82.68,82.74,20358.0,76.1077,76.1814,76.0985,76.1538,20358.0
2021-09-24 14:40:00,82.73,82.76,82.71,82.71,16111.0,76.1446,76.1722,76.1262,76.1262,16111.0
2021-09-24 14:50:00,82.72,82.78,82.72,82.78,26035.0,76.1354,76.1906,76.1354,76.1906,26035.0
2021-09-24 15:00:00,82.77,82.77,82.7,82.7,22632.0,76.1814,76.1814,76.117,76.117,22632.0
2021-09-24 15:10:00,82.7,82.71,82.68,82.68,21618.0,76.117,76.1262,76.0985,76.0985,21618.0
2021-09-24 15:20:00,82.68,82.71,82.63,82.64,121177.0,76.0985,76.1262,76.0525,76.0617,121177.0
2021-09-24 15:30:00,82.64,82.67,82.54,82.55,118474.0,76.0617,76.0893,75.9697,75.9789,118474.0
2021-09-24 15:40:00,82.55,82.57,82.47,82.48,164752.0,75.9789,75.9973,75.9053,75.9145,164752.0
2021-09-24 15:50:00,82.47,82.64,82.46,82.55,260952.0,75.9053,76.0617,75.8961,75.9789,260952.0
2021-09-27 09:30:00,82.79,82.91,82.71,82.72,289177.0,76.1998,76.3102,76.1262,76.1354,289177.0
2021-09-27 09:40:00,82.74,82.83,82.73,82.8,94879.0,76.1538,76.2366,76.1446,76.209,94879.0
2021-09-27 09:50:00,82.79,82.96,82.76,82.94,131582.0,76.1998,76.3563,76.1722,76.3378,131582.0
2021-09-27 10:00:00,82.93,83.02,82.89,82.98,162989.0,76.3286,76.4115,76.2918,76.3747,162989.0
2021-09-27 10:10:00,82.98,83.05,82.93,83.05,57182.0,76.3747,76.4391,76.3286,76.4391,57182.0
2021-09-27 10:20:00,83.05,83.07,83.03,83.06,92152.0,76.4391,76.4575,76.4207,76.4483,92152.0
2021-09-27 10:30:00,83.06,83.06,82.98,83.03,39462.0,76.4483,76.4483,76.3747,76.4207,39462.0
2021-09-27 10:40:00,83.03,83.1,83.03,83.09,37449.0,76.4207,76.4851,76.4207,76.4759,37449.0
2021-09-27 10:50:00,83.09,83.11,83.05,83.08,59197.0,76.4759,76.4943,76.4391,76.4667,59197.0
2021-09-27 11:00:00,83.07,83.18,83.04,83.04,59013.0,76.4575,76.5587,76.4299,76.4299,59013.0
2021-09-27 11:10:00,83.05,83.17,83.03,83.16,125417.0,76.4391,76.5495,76.4207,76.5403,125417.0
2021-09-27 11:20:00,83.16,83.17,83.11,83.11,69413.0,76.5403,76.5495,76.4943,76.4943,69413.0
2021-09-27 11:30:00,83.11,83.18,83.08,83.11,64020.0,76.4943,76.5587,76.4667,76.4943,64020.0
2021-09-27 11:40:00,83.1,83.12,83.03,83.09,41375.0,76.4851,76.5035,76.4207,76.4759,41375.0
2021-09-27 11:50:00,83.09,83.11,83.05,83.11,19206.0,76.4759,76.4943,76.4391,76.4943,19206.0
2021-09-27 12:00:00,83.11,83.16,83.08,83.16,18673.0,76.4943,76.5403,76.4667,76.5403,18673.0
2021-09-27 12:10:00,83.17,83.22,83.17,83.19,39374.0,76.5495,76.5956,76.5495,76.5679,39374.0
2021-09-27 12:20:00,83.18,83.22,83.18,83.2,15686.0,76.5587,76.5956,76.5587,76.5771,15686.0
2021-09-27 12:30:00,83.19,83.19,83.15,83.18,20470.0,76.5679,76.5679,76.5311,76.5587,20470.0
2021-09-27 12:40:00,83.17,83.19,83.11,83.12,23556.0,76.5495,76.5679,76.4943,76.5035,23556.0
2021-09-27 12:50:00,83.11,83.12,83.08,83.11,48818.0,76.4943,76.5035,76.4667,76.4943,48818.0
2021-09-27 13:00:00,83.11,83.19,83.11,83.18,37099.0,76.4943,76.5679,76.4943,76.5587,37099.0
2021-09-27 13:10:00,83.18,83.21,83.15,83.18,54995.0,76.5587,76.5864,76.5311,76.5587,54995.0
2021-09-27 13:20:00,83.18,83.21,83.18,83.2,18956.0,76.5587,76.5864,76.5587,76.5771,18956.0
2021-09-27 13:30:00,83.21,83.21,83.18,83.21,19383.0,76.5864,76.5864,76.5587,76.5864,19383.0
2021-09-27 13:40:00,83.2,83.2,83.17,83.19,13663.0,76.5771,76.5771,76.5495,76.5679,13663.0
2021-09-27 13:50:00,83.19,83.22,83.18,83.22,31955.0,76.5679,76.5956,76.5587,76.5956,31955.0
2021-09-27 14:00:00,83.22,83.25,83.21,83.24,16033.0,76.5956,76.6232,76.5864,76.614,16033.0
2021-09-27 14:10:00,83.23,83.24,83.2,83.24,28801.0,76.6048,76.614,76.5771,76.614,28801.0
2021-09-27 14:20:00,83.23,83.23,83.19,83.21,17792.0,76.6048,76.6048,76.5679,76.5864,17792.0
2021-09-27 14:30:00,83.22,83.23,83.16,83.17,76789.0,76.5956,76.6048,76.5403,76.5495,76789.0
2021-09-27 14:40:00,83.17,83.19,83.14,83.16,35110.0,76.5495,76.5679,76.5219,76.5403,35110.0
2021-09-27 14:50:00,83.16,83.17,83.12,83.12,6566.0,76.5403,76.5495,76.5035,76.5035,6566.0
2021-09-27 15:00:00,83.11,83.16,83.1,83.16,12482.0,76.4943,76.5403,76.4851,76.5403,12482.0
2021-09-27 15:10:00,83.17,83.21,83.16,83.2,15980.0,76.5495,76.5864,76.5403,76.5771,15980.0
2021-09-27 15:20:00,83.21,83.22,83.15,83.18,50429.0,76.5864,76.5956,76.5311,76.5587,50429.0
2021-09-27 15:30:00,83.19,83.24,83.18,83.22,83528.0,76.5679,76.614,76.5587,76.5956,83528.0
2021-09-27 15:40:00,83.22,83.23,83.15,83.15,58239.0,76.5956,76.6048,76.5311,76.5311,58239.0
2021-09-27 15:50:00,83.14,83.14,82.98,83.0,269197.0,76.5219,76.5219,76.3747,76.3931,269197.0
2021-09-28 09:30:00,81.41,81.42,81.29,81.31,187982.0,74.9296,74.9388,74.8192,74.8376,187982.0
2021-09-28 09:40:00,81.31,81.33,81.09,81.09,238814.0,74.8376,74.856,74.6351,74.6351,238814.0
2021-09-28 09:50:00,81.08,81.18,80.97,81.11,244338.0,74.6259,74.7179,74.5247,74.6535,244338.0
2021-09-28 10:00:00,81.1,81.1,80.93,80.95,120033.0,74.6443,74.6443,74.4878,74.5063,120033.0
2021-09-28 10:10:00,80.94,81.02,80.86,80.91,161853.0,74.497,74.5707,74.4234,74.4694,161853.0
2021-09-28 10:20:00,80.91,81.03,80.84,80.97,227872.0,74.4694,74.5799,74.405,74.5247,227872.0
2021-09-28 10:30:00,80.97,81.11,80.89,81.06,117786.0,74.5247,74.6535,74.451,74.6075,117786.0
2021-09-28 10:40:00,81.07,81.11,81.0,81.03,90745.0,74.6167,74.6535,74.5523,74.5799,90745.0
2021-09-28 10:50:00,81.03,81.09,80.97,81.02,102100.0,74.5799,74.6351,74.5247,74.5707,102100.0
2021-09-28 11:00:00,81.02,81.06,80.94,80.95,82303.0,74.5707,74.6075,74.497,74.5063,82303.0
2021-09-28 11:10:00,80.94,80.97,80.86,80.95,51052.0,74.497,74.5247,74.4234,74.5063,51052.0
2021-09-28 11:20:00,80.94,81.05,80.94,80.99,76639.0,74.497,74.5983,74.497,74.5431,76639.0
2021-09-28 11:30:00,80.98,81.03,80.92,80.99,103800.0,74.5339,74.5799,74.4786,74.5431,103800.0
2021-09-28 11:40:00,80.99,81.0,80.88,80.93,44414.0,74.5431,74.5523,74.4418,74.4878,44414.0
2021-09-28 11:50:00,80.92,80.99,80.91,80.95,46504.0,74.4786,74.5431,74.4694,74.5063,46504.0
2021-09-28 12:00:00,80.94,80.99,80.91,80.97,81679.0,74.497,74.5431,74.4694,74.5247,81679.0
2021-09-28 12:10:00,80.96,81.11,80.95,81.09,108457.0,74.5155,74.6535,74.5063,74.6351,108457.0
2021-09-28 12:20:00,81.08,81.13,81.06,81.08,78103.0,74.6259,74.6719,74.6075,74.6259,78103.0
2021-09-28 12:30:00,81.07,81.07,81.0,81.02,32356.0,74.6167,74.6167,74.5523,74.5707,32356.0
2021-09-28 12:40:00,81.02,81.02,80.91,80.91,32052.0,74.5707,74.5707,74.4694,74.4694,32052.0
2021-09-28 12:50:00,80.9,80.99,80.9,80.96,39991.0,74.4602,74.5431,74.4602,74.5155,39991.0
2021-09-28 13:00:00,80.96,80.98,80.87,80.96,51088.0,74.5155,74.5339,74.4326,74.5155,51088.0
2021-09-28 13:10:00,80.96,80.99,80.93,80.98,53225.0,74.5155,74.5431,74.4878,74.5339,53225.0
2021-09-28 13:20:00,80.98,81.1,80.97,81.03,54632.0,74.5339,74.6443,74.5247,74.5799,54632.0
2021-09-28 13:30:00,81.03,81.05,80.96,81.05,28967.0,74.5799,74.5983,74.5155,74.5983,28967.0
2021-09-28 13:40:00,81.05,81.09,80.95,80.96,51133.0,74.5983,74.6351,74.5063,74.5155,51133.0
2021-09-28 13:50:00,80.96,80.97,80.91,80.92,23618.0,74.5155,74.5247,74.4694,74.4786,23618.0
2021-09-28 14:00:00,80.92,80.96,80.89,80.91,43582.0,74.4786,74.5155,74.451,74.4694,43582.0
2021-09-28 14:10:00,80.9,80.98,80.84,80.98,85906.0,74.4602,74.5339,74.405,74.5339,85906.0
2021-09-28 14:20:00,80.98,81.09,80.98,81.08,79804.0,74.5339,74.6351,74.5339,74.6259,79804.0
2021-09-28 14:30:00,81.08,81.09,80.97,81.04,80525.0,74.6259,74.6351,74.5247,74.5891,80525.0
2021-09-28 14:40:00,81.04,81.2,81.04,81.18,50373.0,74.5891,74.7364,74.5891,74.7179,50373.0
2021-09-28 14:50:00,81.19,81.21,81.14,81.15,74357.0,74.7271,74.7456,74.6811,74.6903,74357.0
2021-09-28 15:00:00,81.15,81.25,81.13,81.21,155982.0,74.6903,74.7824,74.6719,74.7456,155982.0
2021-09-28 15:10:00,81.2,81.25,81.18,81.2,50193.0,74.7364,74.7824,74.7179,74.7364,50193.0
2021-09-28 15:20:00,81.19,81.25,81.1,81.1,27562.0,74.7271,74.7824,74.6443,74.6443,27562.0
2021-09-28 15:30:00,81.1,81.18,81.07,81.12,99467.0,74.6443,74.7179,74.6167,74.6627,99467.0
2021-09-28 15:40:00,81.12,81.19,81.03,81.04,87323.0,74.6627,74.7271,74.5799,74.5891,87323.0
2021-09-28 15:50:00,81.03,81.09,80.99,81.06,184854.0,74.5799,74.6351,74.5431,74.6075,184854.0
2021-09-29 09:30:00,80.64,80.64,80.36,80.4,333657.0,74.2209,74.2209,73.9632,74.0,333657.0
2021-09-29 09:40:00,80.41,80.46,80.28,80.43,154914.0,74.0092,74.0553,73.8896,74.0276,154914.0
2021-09-29 09:50:00,80.44,80.65,80.43,80.62,119717.0,74.0369,74.2301,74.0276,74.2025,119717.0
2021-09-29 10:00:00,80.63,80.7,80.57,80.65,154100.0,74.2117,74.2762,74.1565,74.2301,154100.0
2021-09-29 10:10:00,80.66,80.67,80.54,80.58,111423.0,74.2393,74.2485,74.1289,74.1657,111423.0
2021-09-29 10:20:00,80.58,80.69,80.58,80.64,81366.0,74.1657,74.2669,74.1657,74.2209,81366.0
2021-09-29 10:30:00,80.64,80.64,80.53,80.53,94527.0,74.2209,74.2209,74.1197,74.1197,94527.0
2021-09-29 10:40:00,80.53,80.69,80.52,80.67,37187.0,74.1197,74.2669,74.1105,74.2485,37187.0
2021-09-29 10:50:00,80.67,80.7,80.62,80.65,83332.0,74.2485,74.2762,74.2025,74.2301,83332.0
2021-09-29 11:00:00,80.66,80.67,80.58,80.63,68038.0,74.2393,74.2485,74.1657,74.2117,68038.0
2021-09-29 11:10:00,80.63,80.64,80.54,80.57,47394.0,74.2117,74.2209,74.1289,74.1565,47394.0
2021-09-29 11:20:00,80.57,80.6,80.51,80.52,55100.0,74.1565,74.1841,74.1013,74.1105,55100.0
2021-09-29 11:30:00,80.53,80.53,80.35,80.36,131540.0,74.1197,74.1197,73.954,73.9632,131540.0
2021-09-29 11:40:00,80.35,80.39,80.31,80.38,58368.0,73.954,73.9908,73.9172,73.9816,58368.0
2021-09-29 11:50:00,80.38,80.42,80.32,80.37,46798.0,73.9816,74.0184,73.9264,73.9724,46798.0
2021-09-29 12:00:00,80.38,80.42,80.35,80.36,21094.0,73.9816,74.0184,73.954,73.9632,21094.0
2021-09-29 12:10:00,80.36,80.36,80.26,80.32,39204.0,73.9632,73.9632,73.8712,73.9264,39204.0
2021-09-29 12:20:00,80.32,80.32,80.16,80.2,64768.0,73.9264,73.9264,73.7791,73.816,64768.0
2021-09-29 12:30:00,80.2,80.26,80.18,80.2,46113.0,73.816,73.8712,73.7975,73.816,46113.0
2021-09-29 12:40:00,80.2,80.24,80.16,80.21,68734.0,73.816,73.8528,73.7791,73.8252,68734.0
2021-09-29 12:50:00,80.21,80.27,80.21,80.22,33999.0,73.8252,73.8804,73.8252,73.8344,33999.0
2021-09-29 13:00:00,80.22,80.23,80.16,80.22,26990.0,73.8344,73.8436,73.7791,73.8344,26990.0
2021-09-29 13:10:00,80.22,80.27,80.18,80.24,30106.0,73.8344,73.8804,73.7975,73.8528,30106.0
2021-09-29 13:20:00,80.24,80.24,80.14,80.15,48125.0,73.8528,73.8528,73.7607,73.7699,48125.0
2021-09-29 13:30:00,80.15,80.15,80.07,80.08,58182.0,73.7699,73.7699,73.6963,73.7055,58182.0
2021-09-29 13:40:00,80.09,80.14,80.06,80.09,54078.0,73.7147,73.7607,73.6871,73.7147,54078.0
2021-09-29 13:50:00,80.09,80.15,80.08,80.15,48568.0,73.7147,73.7699,73.7055,73.7699,48568.0
2021-09-29 14:00:00,80.14,80.24,80.13,80.23,55208.0,73.7607,73.8528,73.7515,73.8436,55208.0
2021-09-29 14:10:00,80.23,80.35,80.23,80.33,37534.0,73.8436,73.954,73.8436,73.9356,37534.0
2021-09-29 14:20:00,80.33,80.37,80.3,80.34,16994.0,73.9356,73.9724,73.908,73.9448,16994.0
2021-09-29 14:30:00,80.34,80.37,80.32,80.33,35256.0,73.9448,73.9724,73.9264,73.9356,35256.0
2021-09-29 14:40:00,80.33,80.4,80.32,80.38,37705.0,73.9356,74.0,73.9264,73.9816,37705.0
2021-09-29 14:50:00,80.38,80.41,80.36,80.39,29810.0,73.9816,74.0092,73.9632,73.9908,29810.0
2021-09-29 15:00:00,80.39,80.42,80.31,80.37,30656.0,73.9908,74.0184,73.9172,73.9724,30656.0
2021-09-29 15:10:00,80.37,80.4,80.35,80.35,17629.0,73.9724,74.0,73.954,73.954,17629.0
2021-09-29 15:20:00,80.35,80.36,80.28,80.31,18831.0,73.954,73.9632,73.8896,73.9172,18831.0
2021-09-29 15:30:00,80.31,80.32,80.26,80.26,39411.0,73.9172,73.9264,73.8712,73.8712,39411.0
2021-09-29 15:40:00,80.27,80.27,80.16,80.18,142754.0,73.8804,73.8804,73.7791,73.7975,142754.0
2021-09-29 15:50:00,80.17,80.17,80.0,80.05,206815.0,73.7883,73.7883,73.6319,73.6779,206815.0
2021-09-30 09:30:00,81.23,81.36,81.13,81.16,159653.0,74.764,74.8836,74.6719,74.6995,159653.0
2021-09-30 09:40:00,81.16,81.33,81.14,81.31,145174.0,74.6995,74.856,74.6811,74.8376,145174.0
2021-09-30 09:50:00,81.32,81.34,81.04,81.06,142426.0,74.8468,74.8652,74.5891,74.6075,142426.0
2021-09-30 10:00:00,81.05,81.08,80.93,81.0,187747.0,74.5983,74.6259,74.4878,74.5523,187747.0
2021-09-30 10:10:00,81.01,81.14,80.98,81.07,126968.0,74.5615,74.6811,74.5339,74.6167,126968.0
2021-09-30 10:20:00,81.06,81.13,80.98,81.06,88364.0,74.6075,74.6719,74.5339,74.6075,88364.0
2021-09-30 10:30:00,81.06,81.09,81.01,81.03,49234.0,74.6075,74.6351,74.5615,74.5799,49234.0
2021-09-30 10:40:00,81.01,81.12,80.94,81.07,167509.0,74.5615,74.6627,74.497,74.6167,167509.0
2021-09-30 10:50:00,81.07,81.07,80.96,81.05,69028.0,74.6167,74.6167,74.5155,74.5983,69028.0
2021-09-30 11:00:00,81.04,81.22,81.02,81.22,57509.0,74.5891,74.7548,74.5707,74.7548,57509.0
2021-09-30 11:10:00,81.21,81.45,81.19,81.43,164801.0,74.7456,74.9665,74.7271,74.948,164801.0
2021-09-30 11:20:00,81.43,81.46,81.33,81.39,180305.0,74.948,74.9757,74.856,74.9112,180305.0
2021-09-30 11:30:00,81.39,81.4,81.16,81.19,129192.0,74.9112,74.9204,74.6995,74.7271,129192.0
2021-09-30 11:40:00,81.18,81.2,80.95,80.96,192635.0,74.7179,74.7364,74.5063,74.5155,192635.0
2021-09-30 11:50:00,80.96,81.02,80.85,81.01,86660.0,74.5155,74.5707,74.4142,74.5615,86660.0
2021-09-30 12:00:00,81.02,81.04,80.84,80.84,38363.0,74.5707,74.5891,74.405,74.405,38363.0
2021-09-30 12:10:00,80.85,80.88,80.72,80.76,61176.0,74.4142,74.4418,74.2946,74.3314,61176.0
2021-09-30 12:20:00,80.76,80.82,80.74,80.74,54349.0,74.3314,74.3866,74.313,74.313,54349.0
2021-09-30 12:30:00,80.73,80.77,80.62,80.74,52500.0,74.3038,74.3406,74.2025,74.313,52500.0
2021-09-30 12:40:00,80.73,80.77,80.65,80.77,32878.0,74.3038,74.3406,74.2301,74.3406,32878.0
2021-09-30 12:50:00,80.77,80.81,80.69,80.71,51156.0,74.3406,74.3774,74.2669,74.2854,51156.0
2021-09-30 13:00:00,80.71,80.83,80.68,80.83,47947.0,74.2854,74.3958,74.2577,74.3958,47947.0
2021-09-30 13:10:00,80.84,80.86,80.73,80.79,57023.0,74.405,74.4234,74.3038,74.359,57023.0
2021-09-30 13:20:00,80.78,80.79,80.69,80.7,25856.0,74.3498,74.359,74.2669,74.2762,25856.0
2021-09-30 13:30:00,80.7,80.72,80.6,80.7,46562.0,74.2762,74.2946,74.1841,74.2762,46562.0
2021-09-30 13:40:00,80.71,80.74,80.65,80.71,29622.0,74.2854,74.313,74.2301,74.2854,29622.0
2021-09-30 13:50:00,80.71,80.8,80.69,80.77,28306.0,74.2854,74.3682,74.2669,74.3406,28306.0
2021-09-30 14:00:00,80.77,80.85,80.73,80.85,62794.0,74.3406,74.4142,74.3038,74.4142,62794.0
2021-09-30 14:10:00,80.84,80.86,80.77,80.78,27702.0,74.405,74.4234,74.3406,74.3498,27702.0
2021-09-30 14:20:00,80.77,80.83,80.74,80.83,30550.0,74.3406,74.3958,74.313,74.3958,30550.0
2021-09-30 14:30:00,80.83,80.88,80.82,80.83,18005.0,74.3958,74.4418,74.3866,74.3958,18005.0
2021-09-30 14:40:00,80.83,80.96,80.82,80.94,44159.0,74.3958,74.5155,74.3866,74.497,44159.0
2021-09-30 14:50:00,80.95,81.0,80.86,80.89,27845.0,74.5063,74.5523,74.4234,74.451,27845.0
2021-09-30 15:00:00,80.89,80.9,80.79,80.86,35656.0,74.451,74.4602,74.359,74.4234,35656.0
2021-09-30 15:10:00,80.87,80.97,80.87,80.94,40444.0,74.4326,74.5247,74.4326,74.497,40444.0
2021-09-30 15:20:00,80.93,80.93,80.77,80.78,36924.0,74.4878,74.4878,74.3406,74.3498,36924.0
2021-09-30 15:30:00,80.78,80.91,80.77,80.84,53199.0,74.3498,74.4694,74.3406,74.405,53199.0
2021-09-30 15:40:00,80.84,80.85,80.67,80.72,89141.0,74.405,74.4142,74.2485,74.2946,89141.0
2021-09-30 15:50:00,80.72,80.72,80.59,80.63,486803.0,74.2946,74.2946,74.1749,74.2117,486803.0
2021-10-01 09:30:00,80.21,80.37,80.14,80.14,133714.0,73.8252,73.9724,73.7607,73.7607,133714.0
2021-10-01 09:40:00,80.14,80.24,80.11,80.19,90275.0,73.7607,73.8528,73.7331,73.8068,90275.0
2021-10-01 09:50:00,80.16,80.19,80.04,80.11,89393.0,73.7791,73.8068,73.6687,73.7331,89393.0
2021-10-01 10:00:00,80.11,80.22,80.03,80.14,106837.0,73.7331,73.8344,73.6595,73.7607,106837.0
2021-10-01 10:10:00,80.17,80.23,79.94,79.95,122680.0,73.7883,73.8436,73.5767,73.5859,122680.0
2021-10-01 10:20:00,79.96,79.96,79.79,79.84,121637.0,73.5951,73.5951,73.4386,73.4846,121637.0
2021-10-01 10:30:00,79.82,79.87,79.77,79.8,168999.0,73.4662,73.5122,73.4202,73.4478,168999.0
2021-10-01 10:40:00,79.8,79.88,79.69,79.83,179461.0,73.4478,73.5214,73.3466,73.4754,179461.0
2021-10-01 10:50:00,79.83,79.89,79.71,79.86,292211.0,73.4754,73.5306,73.365,73.503,292211.0
2021-10-01 11:00:00,79.86,79.94,79.8,79.8,67699.0,73.503,73.5767,73.4478,73.4478,67699.0
2021-10-01 11:10:00,79.79,80.09,79.79,80.09,80907.0,73.4386,73.7147,73.4386,73.7147,80907.0
2021-10-01 11:20:00,80.1,80.17,80.06,80.12,118811.0,73.7239,73.7883,73.6871,73.7423,118811.0
2021-10-01 11:30:00,80.14,80.22,80.09,80.19,119628.0,73.7607,73.8344,73.7147,73.8068,119628.0
2021-10-01 11:40:00,80.2,80.31,80.18,80.28,42643.0,73.816,73.9172,73.7975,73.8896,42643.0
2021-10-01 11:50:00,80.29,80.29,80.17,80.21,34711.0,73.8988,73.8988,73.7883,73.8252,34711.0
2021-10-01 12:00:00,80.2,80.31,80.18,80.29,19698.0,73.816,73.9172,73.7975,73.8988,19698.0
2021-10-01 12:10:00,80.29,80.29,80.13,80.2,64634.0,73.8988,73.8988,73.7515,73.816,64634.0
2021-10-01 12:20:00,80.21,80.32,80.21,80.3,59276.0,73.8252,73.9264,73.8252,73.908,59276.0
2021-10-01 12:30:00,80.3,80.33,80.26,80.27,28850.0,73.908,73.9356,73.8712,73.8804,28850.0
2021-10-01 12:40:00,80.28,80.34,80.28,80.33,45511.0,73.8896,73.9448,73.8896,73.9356,45511.0
2021-10-01 12:50:00,80.33,80.37,80.29,80.32,26318.0,73.9356,73.9724,73.8988,73.9264,26318.0
2021-10-01 13:00:00,80.33,80.4,80.28,80.4,64611.0,73.9356,74.0,73.8896,74.0,64611.0
2021-10-01 13:10:00,80.4,80.43,80.36,80.37,21745.0,74.0,74.0276,73.9632,73.9724,21745.0
2021-10-01 13:20:00,80.36,80.44,80.36,80.42,12024.0,73.9632,74.0369,73.9632,74.0184,12024.0
2021-10-01 13:30:00,80.43,80.43,80.36,80.38,43313.0,74.0276,74.0276,73.9632,73.9816,43313.0
2021-10-01 13:40:00,80.39,80.47,80.39,80.47,14932.0,73.9908,74.0645,73.9908,74.0645,14932.0
2021-10-01 13:50:00,80.46,80.46,80.41,80.42,23078.0,74.0553,74.0553,74.0092,74.0184,23078.0
2021-10-01 14:00:00,80.43,80.51,80.43,80.47,56582.0,74.0276,74.1013,74.0276,74.0645,56582.0
2021-10-01 14:10:00,80.48,80.52,80.46,80.51,42437.0,74.0737,74.1105,74.0553,74.1013,42437.0
2021-10-01 14:20:00,80.5,80.55,80.5,80.51,26774.0,74.0921,74.1381,74.0921,74.1013,26774.0
2021-10-01 14:30:00,80.51,80.55,80.51,80.52,69553.0,74.1013,74.1381,74.1013,74.1105,69553.0
2021-10-01 14:40:00,80.52,80.52,80.41,80.5,35346.0,74.1105,74.1105,74.0092,74.0921,35346.0
2021-10-01 14:50:00,80.5,80.53,80.47,80.49,28093.0,74.0921,74.1197,74.0645,74.0829,28093.0
2021-10-01 15:00:00,80.5,80.55,80.5,80.52,26170.0,74.0921,74.1381,74.0921,74.1105,26170.0
2021-10-01 15:10:00,80.53,80.57,80.5,80.51,37796.0,74.1197,74.1565,74.0921,74.1013,37796.0
2021-10-01 15:20:00,80.52,80.54,80.46,80.48,26065.0,74.1105,74.1289,74.0553,74.0737,26065.0
2021-10-01 15:30:00,80.48,80.52,80.43,80.44,47003.0,74.0737,74.1105,74.0276,74.0369,47003.0
2021-10-01 15:40:00,80.45,80.5,80.41,80.47,43184.0,74.0461,74.0921,74.0092,74.0645,43184.0
2021-10-01 15:50:00,80.48,80.62,80.43,80.49,177003.0,74.0737,74.2025,74.0276,74.0829,177003.0
2021-10-04 09:30:00,80.08,80.11,79.87,79.99,359514.0,73.7055,73.7331,73.5122,73.6227,359514.0
2021-10-04 09:40:00,79.98,79.99,79.78,79.79,140840.0,73.6135,73.6227,73.4294,73.4386,140840.0
2021-10-04 09:50:00,79.78,79.83,79.75,79.81,92611.0,73.4294,73.4754,73.4018,73.457,92611.0
2021-10-04 10:00:00,79.8,79.87,79.74,79.86,111035.0,73.4478,73.5122,73.3926,73.503,111035.0
2021-10-04 10:10:00,79.85,79.91,79.7,79.72,155886.0,73.4938,73.549,73.3558,73.3742,155886.0
2021-10-04 10:20:00,79.72,79.74,79.55,79.55,149876.0,73.3742,73.3926,73.2177,73.2177,149876.0
2021-10-04 10:30:00,79.55,79.55,79.24,79.28,244225.0,73.2177,73.2177,72.9324,72.9692,244225.0
2021-10-04 10:40:00,79.27,79.41,79.26,79.27,115676.0,72.96,73.0888,72.9508,72.96,115676.0
2021-10-04 10:50:00,79.27,79.28,79.01,79.08,64130.0,72.96,72.9692,72.7207,72.7851,64130.0
2021-10-04 11:00:00,79.07,79.21,78.97,79.2,106404.0,72.7759,72.9048,72.6839,72.8956,106404.0
2021-10-04 11:10:00,79.19,79.25,79.14,79.23,71663.0,72.8864,72.9416,72.8403,72.9232,71663.0
2021-10-04 11:20:00,79.23,79.23,79.03,79.14,83978.0,72.9232,72.9232,72.7391,72.8403,83978.0
2021-10-04 11:30:00,79.15,79.17,78.93,78.94,68785.0,72.8495,72.8679,72.647,72.6563,68785.0
2021-10-04 11:40:00,78.93,79.01,78.9,78.95,55498.0,72.647,72.7207,72.6194,72.6655,55498.0
2021-10-04 11:50:00,78.96,79.14,78.94,79.12,72679.0,72.6747,72.8403,72.6563,72.8219,72679.0
2021-10-04 12:00:00,79.12,79.16,79.03,79.16,80659.0,72.8219,72.8587,72.7391,72.8587,80659.0
2021-10-04 12:10:00,79.15,79.23,79.12,79.18,43098.0,72.8495,72.9232,72.8219,72.8771,43098.0
2021-10-04 12:20:00,79.17,79.24,79.11,79.22,73546.0,72.8679,72.9324,72.8127,72.914,73546.0
2021-10-04 12:30:00,79.22,79.25,79.16,79.19,45994.0,72.914,72.9416,72.8587,72.8864,45994.0
2021-10-04 12:40:00,79.19,79.25,79.12,79.25,50757.0,72.8864,72.9416,72.8219,72.9416,50757.0
2021-10-04 12:50:00,79.25,79.28,79.2,79.23,69811.0,72.9416,72.9692,72.8956,72.9232,69811.0
2021-10-04 13:00:00,79.22,79.28,79.15,79.27,95740.0,72.914,72.9692,72.8495,72.96,95740.0
2021-10-04 13:10:00,79.27,79.34,79.25,79.27,21844.0,72.96,73.0244,72.9416,72.96,21844.0
2021-10-04 13:20:00,79.26,79.31,79.23,79.25,55721.0,72.9508,72.9968,72.9232,72.9416,55721.0
2021-10-04 13:30:00,79.26,79.33,79.26,79.33,61096.0,72.9508,73.0152,72.9508,73.0152,61096.0
2021-10-04 13:40:00,79.33,79.35,79.26,79.34,54314.0,73.0152,73.0336,72.9508,73.0244,54314.0
2021-10-04 13:50:00,79.33,79.35,79.29,79.29,23774.0,73.0152,73.0336,72.9784,72.9784,23774.0
2021-10-04 14:00:00,79.29,79.41,79.29,79.39,80332.0,72.9784,73.0888,72.9784,73.0704,80332.0
2021-10-04 14:10:00,79.39,79.39,79.28,79.36,66155.0,73.0704,73.0704,72.9692,73.0428,66155.0
2021-10-04 14:20:00,79.36,79.45,79.34,79.37,28214.0,73.0428,73.1257,73.0244,73.052,28214.0
2021-10-04 14:30:00,79.38,79.43,79.33,79.42,39554.0,73.0612,73.1072,73.0152,73.098,39554.0
2021-10-04 14:40:00,79.41,79.5,79.4,79.5,33534.0,73.0888,73.1717,73.0796,73.1717,33534.0
2021-10-04 14:50:00,79.5,79.5,79.35,79.37,112376.0,73.1717,73.1717,73.0336,73.052,112376.0
2021-10-04 15:00:00,79.36,79.47,79.35,79.37,92973.0,73.0428,73.1441,73.0336,73.052,92973.0
2021-10-04 15:10:00,79.37,79.37,79.26,79.26,47775.0,73.052,73.052,72.9508,72.9508,47775.0
2021-10-04 15:20:00,79.26,79.27,79.18,79.25,77324.0,72.9508,72.96,72.8771,72.9416,77324.0
2021-10-04 15:30:00,79.26,79.36,79.25,79.25,93429.0,72.9508,73.0428,72.9416,72.9416,93429.0
2021-10-04 15:40:00,79.25,79.44,79.24,79.37,103411.0,72.9416,73.1165,72.9324,73.052,103411.0
2021-10-04 15:50:00,79.36,79.4,79.25,79.36,116402.0,73.0428,73.0796,72.9416,73.0428,116402.0
2021-10-05 09:30:00,78.59,78.67,78.47,78.55,310397.0,72.3341,72.4077,72.2237,72.2973,310397.0
2021-10-05 09:40:00,78.56,78.63,78.51,78.62,197117.0,72.3065,72.3709,72.2605,72.3617,197117.0
2021-10-05 09:50:00,78.62,78.72,78.56,78.63,173935.0,72.3617,72.4538,72.3065,72.3709,173935.0
2021-10-05 10:00:00,78.62,78.76,78.61,78.76,141204.0,72.3617,72.4906,72.3525,72.4906,141204.0
2021-10-05 10:10:00,78.77,78.82,78.7,78.71,122150.0,72.4998,72.5458,72.4354,72.4446,122150.0
2021-10-05 10:20:00,78.72,78.83,78.71,78.81,125360.0,72.4538,72.555,72.4446,72.5366,125360.0
2021-10-05 10:30:00,78.81,78.86,78.75,78.75,55595.0,72.5366,72.5826,72.4814,72.4814,55595.0
2021-10-05 10:40:00,78.75,78.87,78.75,78.85,76600.0,72.4814,72.5918,72.4814,72.5734,76600.0
2021-10-05 10:50:00,78.84,78.9,78.84,78.9,91446.0,72.5642,72.6194,72.5642,72.6194,91446.0
2021-10-05 11:00:00,78.9,78.94,78.86,78.93,126862.0,72.6194,72.6563,72.5826,72.647,126862.0
2021-10-05 11:10:00,78.94,78.95,78.89,78.9,66260.0,72.6563,72.6655,72.6102,72.6194,66260.0
2021-10-05 11:20:00,78.9,78.92,78.85,78.88,76489.0,72.6194,72.6378,72.5734,72.601,76489.0
2021-10-05 11:30:00,78.88,78.9,78.82,78.82,69324.0,72.601,72.6194,72.5458,72.5458,69324.0
2021-10-05 11:40:00,78.81,78.83,78.78,78.8,77526.0,72.5366,72.555,72.509,72.5274,77526.0
2021-10-05 11:50:00,78.8,78.89,78.8,78.86,18754.0,72.5274,72.6102,72.5274,72.5826,18754.0
2021-10-05 12:00:00,78.86,78.91,78.8,78.91,59610.0,72.5826,72.6286,72.5274,72.6286,59610.0
2021-10-05 12:10:00,78.9,78.93,78.88,78.88,15810.0,72.6194,72.647,72.601,72.601,15810.0
2021-10-05 12:20:00,78.88,78.88,78.81,78.87,30374.0,72.601,72.601,72.5366,72.5918,30374.0
2021-10-05 12:30:00,78.87,78.89,78.84,78.87,25924.0,72.5918,72.6102,72.5642,72.5918,25924.0
2021-10-05 12:40:00,78.87,78.99,78.87,78.99,30158.0,72.5918,72.7023,72.5918,72.7023,30158.0
2021-10-05 12:50:00,78.98,79.0,78.96,78.98,47279.0,72.6931,72.7115,72.6747,72.6931,47279.0
2021-10-05 13:00:00,78.99,79.02,78.95,79.02,71676.0,72.7023,72.7299,72.6655,72.7299,71676.0
2021-10-05 13:10:00,79.01,79.04,79.0,79.03,70824.0,72.7207,72.7483,72.7115,72.7391,70824.0
2021-10-05 13:20:00,79.03,79.05,79.02,79.03,34887.0,72.7391,72.7575,72.7299,72.7391,34887.0
2021-10-05 13:30:00,79.03,79.08,79.02,79.08,62451.0,72.7391,72.7851,72.7299,72.7851,62451.0
2021-10-05 13:40:00,79.08,79.1,79.07,79.09,98290.0,72.7851,72.8035,72.7759,72.7943,98290.0
2021-10-05 13:50:00,79.1,79.12,79.09,79.11,74859.0,72.8035,72.8219,72.7943,72.8127,74859.0
2021-10-05 14:00:00,79.12,79.16,79.11,79.13,53887.0,72.8219,72.8587,72.8127,72.8311,53887.0
2021-10-05 14:10:00,79.13,79.15,79.1,79.11,64124.0,72.8311,72.8495,72.8035,72.8127,64124.0
2021-10-05 14:20:00,79.11,79.15,79.1,79.12,99642.0,72.8127,72.8495,72.8035,72.8219,99642.0
2021-10-05 14:30:00,79.13,79.15,79.1,79.12,63000.0,72.8311,72.8495,72.8035,72.8219,63000.0
2021-10-05 14:40:00,79.12,79.17,79.11,79.15,66796.0,72.8219,72.8679,72.8127,72.8495,66796.0
2021-10-05 14:50:00,79.15,79.18,79.1,79.11,43637.0,72.8495,72.8771,72.8035,72.8127,43637.0
2021-10-05 15:00:00,79.11,79.15,79.08,79.09,76721.0,72.8127,72.8495,72.7851,72.7943,76721.0
2021-10-05 15:10:00,79.09,79.1,79.05,79.07,60588.0,72.7943,72.8035,72.7575,72.7759,60588.0
2021-10-05 15:20:00,79.07,79.08,79.0,79.04,71681.0,72.7759,72.7851,72.7115,72.7483,71681.0
2021-10-05 15:30:00,79.04,79.06,78.99,79.04,101584.0,72.7483,72.7667,72.7023,72.7483,101584.0
2021-10-05 15:40:00,79.03,79.05,78.97,78.97,135062.0,72.7391,72.7575,72.6839,72.6839,135062.0
2021-10-05 15:50:00,78.98,78.98,78.89,78.9,243171.0,72.6931,72.6931,72.6102,72.6194,243171.0
2021-10-06 09:30:00,76.46,76.7,76.36,76.67,341724.0,70.3737,70.5946,70.2816,70.5669,341724.0
2021-10-06 09:40:00,76.67,76.75,76.63,76.63,163578.0,70.5669,70.6406,70.5301,70.5301,163578.0
2021-10-06 09:50:00,76.63,76.63,76.37,76.39,150314.0,70.5301,70.5301,70.2908,70.3092,150314.0
2021-10-06 10:00:00,76.38,76.39,76.26,76.36,168549.0,70.3,70.3092,70.1896,70.2816,168549.0
2021-10-06 10:10:00,76.36,76.58,76.29,76.49,104972.0,70.2816,70.4841,70.2172,70.4013,104972.0
2021-10-06 10:20:00,76.49,76.76,76.48,76.66,120482.0,70.4013,70.6498,70.3921,70.5577,120482.0
2021-10-06 10:30:00,76.66,76.83,76.65,76.73,141040.0,70.5577,70.7142,70.5485,70.6222,141040.0
2021-10-06 10:40:00,76.73,76.76,76.6,76.76,147168.0,70.6222,70.6498,70.5025,70.6498,147168.0
2021-10-06 10:50:00,76.76,76.79,76.7,76.75,59770.0,70.6498,70.6774,70.5946,70.6406,59770.0
2021-10-06 11:00:00,76.76,76.81,76.67,76.69,66093.0,70.6498,70.6958,70.5669,70.5854,66093.0
2021-10-06 11:10:00,76.7,76.71,76.54,76.56,87585.0,70.5946,70.6038,70.4473,70.4657,87585.0
2021-10-06 11:20:00,76.56,76.56,76.39,76.42,98450.0,70.4657,70.4657,70.3092,70.3368,98450.0
2021-10-06 11:30:00,76.42,76.49,76.39,76.49,73944.0,70.3368,70.4013,70.3092,70.4013,73944.0
2021-10-06 11:40:00,76.51,76.52,76.45,76.51,62135.0,70.4197,70.4289,70.3645,70.4197,62135.0
2021-10-06 11:50:00,76.53,76.68,76.52,76.66,27091.0,70.4381,70.5762,70.4289,70.5577,27091.0
2021-10-06 12:00:00,76.66,76.67,76.46,76.49,103325.0,70.5577,70.5669,70.3737,70.4013,103325.0
2021-10-06 12:10:00,76.5,76.51,76.43,76.46,222440.0,70.4105,70.4197,70.3461,70.3737,222440.0
2021-10-06 12:20:00,76.45,76.47,76.31,76.35,151072.0,70.3645,70.3829,70.2356,70.2724,151072.0
2021-10-06 12:30:00,76.35,76.37,76.29,76.31,68283.0,70.2724,70.2908,70.2172,70.2356,68283.0
2021-10-06 12:40:00,76.3,76.4,76.3,76.35,46918.0,70.2264,70.3184,70.2264,70.2724,46918.0
2021-10-06 12:50:00,76.36,76.43,76.34,76.37,24990.0,70.2816,70.3461,70.2632,70.2908,24990.0
2021-10-06 13:00:00,76.38,76.45,76.29,76.37,79810.0,70.3,70.3645,70.2172,70.2908,79810.0
2021-10-06 13:10:00,76.38,76.51,76.32,76.49,64000.0,70.3,70.4197,70.2448,70.4013,64000.0
2021-10-06 13:20:00,76.5,76.58,76.46,76.57,117660.0,70.4105,70.4841,70.3737,70.4749,117660.0
2021-10-06 13:30:00,76.57,76.8,76.57,76.78,77756.0,70.4749,70.6866,70.4749,70.6682,77756.0
2021-10-06 13:40:00,76.78,76.88,76.78,76.86,81832.0,70.6682,70.7602,70.6682,70.7418,81832.0
2021-10-06 13:50:00,76.85,76.87,76.75,76.87,128585.0,70.7326,70.751,70.6406,70.751,128585.0
2021-10-06 14:00:00,76.88,76.99,76.83,76.99,79322.0,70.7602,70.8615,70.7142,70.8615,79322.0
2021-10-06 14:10:00,76.99,77.07,76.99,77.03,75807.0,70.8615,70.9351,70.8615,70.8983,75807.0
2021-10-06 14:20:00,77.03,77.09,76.99,77.09,91351.0,70.8983,70.9535,70.8615,70.9535,91351.0
2021-10-06 14:30:00,77.08,77.11,77.05,77.11,27689.0,70.9443,70.9719,70.9167,70.9719,27689.0
2021-10-06 14:40:00,77.12,77.19,77.11,77.13,30006.0,70.9811,71.0456,70.9719,70.9903,30006.0
2021-10-06 14:50:00,77.13,77.15,77.01,77.01,53361.0,70.9903,71.0087,70.8799,70.8799,53361.0
2021-10-06 15:00:00,77.01,77.11,77.0,77.07,158158.0,70.8799,70.9719,70.8707,70.9351,158158.0
2021-10-06 15:10:00,77.07,77.13,77.05,77.09,53197.0,70.9351,70.9903,70.9167,70.9535,53197.0
2021-10-06 15:20:00,77.09,77.13,77.05,77.11,40029.0,70.9535,70.9903,70.9167,70.9719,40029.0
2021-10-06 15:30:00,77.11,77.13,77.05,77.08,86332.0,70.9719,70.9903,70.9167,70.9443,86332.0
2021-10-06 15:40:00,77.09,77.18,77.06,77.16,97133.0,70.9535,71.0364,70.9259,71.0179,97133.0
2021-10-06 15:50:00,77.16,77.23,77.15,77.16,324861.0,71.0179,71.0824,71.0087,71.0179,324861.0
2021-10-07 09:30:00,78.18,78.36,78.12,78.35,375923.0,71.9567,72.1224,71.9015,72.1132,375923.0
2021-10-07 09:40:00,78.35,78.42,78.24,78.28,186324.0,72.1132,72.1776,72.012,72.0488,186324.0
2021-10-07 09:50:00,78.28,78.39,78.28,78.32,92727.0,72.0488,72.15,72.0488,72.0856,92727.0
2021-10-07 10:00:00,78.33,78.46,78.32,78.45,69465.0,72.0948,72.2145,72.0856,72.2053,69465.0
2021-10-07 10:10:00,78.45,78.52,78.43,78.49,74547.0,72.2053,72.2697,72.1868,72.2421,74547.0
2021-10-07 10:20:00,78.49,78.59,78.48,78.57,153715.0,72.2421,72.3341,72.2329,72.3157,153715.0
2021-10-07 10:30:00,78.57,78.61,78.5,78.51,66278.0,72.3157,72.3525,72.2513,72.2605,66278.0
2021-10-07 10:40:00,78.52,78.57,78.51,78.56,36182.0,72.2697,72.3157,72.2605,72.3065,36182.0
2021-10-07 10:50:00,78.58,78.62,78.57,78.59,65112.0,72.3249,72.3617,72.3157,72.3341,65112.0
2021-10-07 11:00:00,78.59,78.61,78.54,78.54,38200.0,72.3341,72.3525,72.2881,72.2881,38200.0
2021-10-07 11:10:00,78.54,78.55,78.47,78.48,60915.0,72.2881,72.2973,72.2237,72.2329,60915.0
2021-10-07 11:20:00,78.48,78.6,78.48,78.58,82505.0,72.2329,72.3433,72.2329,72.3249,82505.0
2021-10-07 11:30:00,78.58,78.63,78.55,78.63,90920.0,72.3249,72.3709,72.2973,72.3709,90920.0
2021-10-07 11:40:00,78.64,78.72,78.62,78.7,47031.0,72.3801,72.4538,72.3617,72.4354,47031.0
2021-10-07 11:50:00,78.69,78.77,78.67,78.77,30886.0,72.4262,72.4998,72.4077,72.4998,30886.0
2021-10-07 12:00:00,78.77,78.77,78.68,78.69,22321.0,72.4998,72.4998,72.4169,72.4262,22321.0
2021-10-07 12:10:00,78.69,78.69,78.63,78.66,20972.0,72.4262,72.4262,72.3709,72.3985,20972.0
2021-10-07 12:20:00,78.66,78.67,78.61,78.63,35915.0,72.3985,72.4077,72.3525,72.3709,35915.0
2021-10-07 12:30:00,78.63,78.65,78.62,78.63,36446.0,72.3709,72.3893,72.3617,72.3709,36446.0
2021-10-07 12:40:00,78.63,78.64,78.57,78.59,22286.0,72.3709,72.3801,72.3157,72.3341,22286.0
2021-10-07 12:50:00,78.59,78.65,78.57,78.63,32816.0,72.3341,72.3893,72.3157,72.3709,32816.0
2021-10-07 13:00:00,78.63,78.63,78.59,78.61,33685.0,72.3709,72.3709,72.3341,72.3525,33685.0
2021-10-07 13:10:00,78.61,78.63,78.59,78.62,53552.0,72.3525,72.3709,72.3341,72.3617,53552.0
2021-10-07 13:20:00,78.62,78.65,78.61,78.64,22404.0,72.3617,72.3893,72.3525,72.3801,22404.0
2021-10-07 13:30:00,78.64,78.64,78.6,78.62,51678.0,72.3801,72.3801,72.3433,72.3617,51678.0
2021-10-07 13:40:00,78.62,78.63,78.59,78.59,18407.0,72.3617,72.3709,72.3341,72.3341,18407.0
2021-10-07 13:50:00,78.59,78.62,78.57,78.58,19808.0,72.3341,72.3617,72.3157,72.3249,19808.0
2021-10-07 14:00:00,78.58,78.59,78.48,78.53,71278.0,72.3249,72.3341,72.2329,72.2789,71278.0
2021-10-07 14:10:00,78.52,78.59,78.52,78.57,31082.0,72.2697,72.3341,72.2697,72.3157,31082.0
2021-10-07 14:20:00,78.57,78.57,78.53,78.53,23291.0,72.3157,72.3157,72.2789,72.2789,23291.0
2021-10-07 14:30:00,78.53,78.55,78.51,78.54,37716.0,72.2789,72.2973,72.2605,72.2881,37716.0
2021-10-07 14:40:00,78.53,78.54,78.48,78.48,41006.0,72.2789,72.2881,72.2329,72.2329,41006.0
2021-10-07 14:50:00,78.48,78.5,78.45,78.47,29865.0,72.2329,72.2513,72.2053,72.2237,29865.0
2021-10-07 15:00:00,78.45,78.54,78.44,78.54,59764.0,72.2053,72.2881,72.1961,72.2881,59764.0
2021-10-07 15:10:00,78.54,78.59,78.51,78.59,38460.0,72.2881,72.3341,72.2605,72.3341,38460.0
2021-10-07 15:20:00,78.59,78.62,78.52,78.56,71250.0,72.3341,72.3617,72.2697,72.3065,71250.0
2021-10-07 15:30:00,78.56,78.58,78.52,78.53,139130.0,72.3065,72.3249,72.2697,72.2789,139130.0
2021-10-07 15:40:00,78.53,78.54,78.45,78.51,100122.0,72.2789,72.2881,72.2053,72.2605,100122.0
2021-10-07 15:50:00,78.5,78.54,78.41,78.48,244116.0,72.2513,72.2881,72.1684,72.2329,244116.0
2021-10-08 09:30:00,78.16,78.22,77.97,78.01,306463.0,71.9383,71.9936,71.7635,71.8003,306463.0
2021-10-08 09:40:00,78.03,78.13,77.97,78.12,233042.0,71.8187,71.9107,71.7635,71.9015,233042.0
2021-10-08 09:50:00,78.13,78.19,78.05,78.09,166154.0,71.9107,71.966,71.8371,71.8739,166154.0
2021-10-08 10:00:00,78.09,78.2,78.08,78.11,136483.0,71.8739,71.9752,71.8647,71.8923,136483.0
2021-10-08 10:10:00,78.11,78.11,78.01,78.04,125356.0,71.8923,71.8923,71.8003,71.8279,125356.0
2021-10-08 10:20:00,78.04,78.13,77.99,78.12,144116.0,71.8279,71.9107,71.7819,71.9015,144116.0
2021-10-08 10:30:00,78.12,78.13,77.97,77.97,98868.0,71.9015,71.9107,71.7635,71.7635,98868.0
2021-10-08 10:40:00,77.98,77.99,77.84,77.89,152293.0,71.7727,71.7819,71.6438,71.6898,152293.0
2021-10-08 10:50:00,77.89,77.99,77.87,77.96,31482.0,71.6898,71.7819,71.6714,71.7543,31482.0
2021-10-08 11:00:00,77.96,78.08,77.95,78.04,97751.0,71.7543,71.8647,71.7451,71.8279,97751.0
2021-10-08 11:10:00,78.04,78.07,77.99,78.07,27601.0,71.8279,71.8555,71.7819,71.8555,27601.0
2021-10-08 11:20:00,78.07,78.07,77.87,77.9,409840.0,71.8555,71.8555,71.6714,71.699,409840.0
2021-10-08 11:30:00,77.91,77.94,77.87,77.91,135390.0,71.7082,71.7359,71.6714,71.7082,135390.0
2021-10-08 11:40:00,77.91,77.91,77.84,77.9,27716.0,71.7082,71.7082,71.6438,71.699,27716.0
2021-10-08 11:50:00,77.89,77.92,77.82,77.83,46960.0,71.6898,71.7174,71.6254,71.6346,46960.0
2021-10-08 12:00:00,77.84,77.89,77.81,77.87,28199.0,71.6438,71.6898,71.6162,71.6714,28199.0
2021-10-08 12:10:00,77.86,77.89,77.82,77.85,12507.0,71.6622,71.6898,71.6254,71.653,12507.0
2021-10-08 12:20:00,77.86,77.9,77.81,77.81,42519.0,71.6622,71.699,71.6162,71.6162,42519.0
2021-10-08 12:30:00,77.81,77.9,77.81,77.9,32709.0,71.6162,71.699,71.6162,71.699,32709.0
2021-10-08 12:40:00,77.9,77.92,77.88,77.88,10662.0,71.699,71.7174,71.6806,71.6806,10662.0
2021-10-08 12:50:00,77.89,77.92,77.89,77.91,17055.0,71.6898,71.7174,71.6898,71.7082,17055.0
2021-10-08 13:00:00,77.9,77.91,77.87,77.89,63615.0,71.699,71.7082,71.6714,71.6898,63615.0
2021-10-08 13:10:00,77.87,77.9,77.79,77.79,30915.0,71.6714,71.699,71.5978,71.5978,30915.0
2021-10-08 13:20:00,77.8,77.87,77.8,77.87,41217.0,71.607,71.6714,71.607,71.6714,41217.0
2021-10-08 13:30:00,77.86,77.9,77.86,77.87,42854.0,71.6622,71.699,71.6622,71.6714,42854.0
2021-10-08 13:40:00,77.88,77.95,77.85,77.93,28838.0,71.6806,71.7451,71.653,71.7267,28838.0
2021-10-08 13:50:00,77.92,78.01,77.91,78.01,19879.0,71.7174,71.8003,71.7082,71.8003,19879.0
2021-10-08 14:00:00,78.01,78.11,78.01,78.1,20419.0,71.8003,71.8923,71.8003,71.8831,20419.0
2021-10-08 14:10:00,78.09,78.16,78.08,78.13,57377.0,71.8739,71.9383,71.8647,71.9107,57377.0
2021-10-08 14:20:00,78.14,78.21,78.13,78.17,57490.0,71.9199,71.9844,71.9107,71.9475,57490.0
2021-10-08 14:30:00,78.17,78.18,78.09,78.11,18608.0,71.9475,71.9567,71.8739,71.8923,18608.0
2021-10-08 14:40:00,78.12,78.16,78.09,78.14,27071.0,71.9015,71.9383,71.8739,71.9199,27071.0
2021-10-08 14:50:00,78.14,78.16,78.12,78.12,18865.0,71.9199,71.9383,71.9015,71.9015,18865.0
2021-10-08 15:00:00,78.12,78.16,78.09,78.13,55314.0,71.9015,71.9383,71.8739,71.9107,55314.0
2021-10-08 15:10:00,78.13,78.15,78.08,78.11,28196.0,71.9107,71.9291,71.8647,71.8923,28196.0
2021-10-08 15:20:00,78.11,78.13,78.09,78.1,18929.0,71.8923,71.9107,71.8739,71.8831,18929.0
2021-10-08 15:30:00,78.1,78.1,77.97,77.98,35641.0,71.8831,71.8831,71.7635,71.7727,35641.0
2021-10-08 15:40:00,77.98,77.99,77.91,77.92,79691.0,71.7727,71.7819,71.7082,71.7174,79691.0
2021-10-08 15:50:00,77.91,78.03,77.87,77.94,179714.0,71.7082,71.8187,71.6714,71.7359,179714.0
2021-10-11 09:30:00,78.05,78.15,78.01,78.15,113261.0,71.8371,71.9291,71.8003,71.9291,113261.0
2021-10-11 09:40:00,78.16,78.41,78.15,78.4,128378.0,71.9383,72.1684,71.9291,72.1592,128378.0
2021-10-11 09:50:00,78.4,78.49,78.39,78.44,191087.0,72.1592,72.2421,72.15,72.1961,191087.0
2021-10-11 10:00:00,78.44,78.51,78.42,78.42,108072.0,72.1961,72.2605,72.1776,72.1776,108072.0
2021-10-11 10:10:00,78.43,78.49,78.43,78.46,56629.0,72.1868,72.2421,72.1868,72.2145,56629.0
2021-10-11 10:20:00,78.47,78.5,78.42,78.45,35850.0,72.2237,72.2513,72.1776,72.2053,35850.0
2021-10-11 10:30:00,78.46,78.46,78.4,78.42,22324.0,72.2145,72.2145,72.1592,72.1776,22324.0
2021-10-11 10:40:00,78.41,78.41,78.25,78.28,68305.0,72.1684,72.1684,72.0212,72.0488,68305.0
2021-10-11 10:50:00,78.28,78.37,78.28,78.32,27629.0,72.0488,72.1316,72.0488,72.0856,27629.0
2021-10-11 11:00:00,78.32,78.39,78.32,78.38,33051.0,72.0856,72.15,72.0856,72.1408,33051.0
2021-10-11 11:10:00,78.38,78.39,78.29,78.3,60415.0,72.1408,72.15,72.058,72.0672,60415.0
2021-10-11 11:20:00,78.3,78.34,78.27,78.3,66563.0,72.0672,72.104,72.0396,72.0672,66563.0
2021-10-11 11:30:00,78.3,78.32,78.23,78.29,67480.0,72.0672,72.0856,72.0028,72.058,67480.0
2021-10-11 11:40:00,78.29,78.32,78.27,78.32,54294.0,72.058,72.0856,72.0396,72.0856,54294.0
2021-10-11 11:50:00,78.33,78.34,78.26,78.29,33797.0,72.0948,72.104,72.0304,72.058,33797.0
2021-10-11 12:00:00,78.28,78.29,78.17,78.21,38876.0,72.0488,72.058,71.9475,71.9844,38876.0
2021-10-11 12:10:00,78.22,78.22,78.16,78.17,35418.0,71.9936,71.9936,71.9383,71.9475,35418.0
2021-10-11 12:20:00,78.17,78.22,78.17,78.21,17785.0,71.9475,71.9936,71.9475,71.9844,17785.0
2021-10-11 12:30:00,78.2,78.22,78.16,78.18,22446.0,71.9752,71.9936,71.9383,71.9567,22446.0
2021-10-11 12:40:00,78.17,78.2,78.16,78.2,18661.0,71.9475,71.9752,71.9383,71.9752,18661.0
2021-10-11 12:50:00,78.19,78.19,78.13,78.17,22133.0,71.966,71.966,71.9107,71.9475,22133.0
2021-10-11 13:00:00,78.17,78.18,78.03,78.07,50563.0,71.9475,71.9567,71.8187,71.8555,50563.0
2021-10-11 13:10:00,78.08,78.11,78.01,78.04,48763.0,71.8647,71.8923,71.8003,71.8279,48763.0
2021-10-11 13:20:00,78.03,78.04,77.93,77.95,36322.0,71.8187,71.8279,71.7267,71.7451,36322.0
2021-10-11 13:30:00,77.95,78.04,77.92,78.0,26945.0,71.7451,71.8279,71.7174,71.7911,26945.0
2021-10-11 13:40:00,78.0,78.04,77.93,77.96,35905.0,71.7911,71.8279,71.7267,71.7543,35905.0
2021-10-11 13:50:00,77.97,78.01,77.94,77.96,58768.0,71.7635,71.8003,71.7359,71.7543,58768.0
2021-10-11 14:00:00,77.95,78.03,77.92,78.02,22560.0,71.7451,71.8187,71.7174,71.8095,22560.0
2021-10-11 14:10:00,78.01,78.05,77.93,77.93,68220.0,71.8003,71.8371,71.7267,71.7267,68220.0
2021-10-11 14:20:00,77.93,77.97,77.9,77.96,20771.0,71.7267,71.7635,71.699,71.7543,20771.0
2021-10-11 14:30:00,77.96,77.99,77.92,77.92,13219.0,71.7543,71.7819,71.7174,71.7174,13219.0
2021-10-11 14:40:00,77.92,78.0,77.9,77.97,7913.0,71.7174,71.7911,71.699,71.7635,7913.0
2021-10-11 14:50:00,77.96,78.02,77.92,78.0,11146.0,71.7543,71.8095,71.7174,71.7911,11146.0
2021-10-11 15:00:00,77.99,78.03,77.95,77.99,22629.0,71.7819,71.8187,71.7451,71.7819,22629.0
2021-10-11 15:10:00,77.99,78.01,77.93,77.97,64951.0,71.7819,71.8003,71.7267,71.7635,64951.0
2021-10-11 15:20:00,77.97,77.98,77.91,77.91,23700.0,71.7635,71.7727,71.7082,71.7082,23700.0
2021-10-11 15:30:00,77.9,77.94,77.87,77.9,55628.0,71.699,71.7359,71.6714,71.699,55628.0
2021-10-11 15:40:00,77.89,77.92,77.88,77.89,47644.0,71.6898,71.7174,71.6806,71.6898,47644.0
2021-10-11 15:50:00,77.88,77.88,77.82,77.82,143834.0,71.6806,71.6806,71.6254,71.6254,143834.0
2021-10-12 09:30:00,76.9,76.9,76.63,76.77,365970.0,70.7786,70.7786,70.5301,70.659,365970.0
2021-10-12 09:40:00,76.77,76.82,76.61,76.72,264434.0,70.659,70.705,70.5117,70.613,264434.0
2021-10-12 09:50:00,76.71,76.84,76.7,76.7,307676.0,70.6038,70.7234,70.5946,70.5946,307676.0
2021-10-12 10:00:00,76.71,76.79,76.67,76.7,219780.0,70.6038,70.6774,70.5669,70.5946,219780.0
2021-10-12 10:10:00,76.7,76.84,76.65,76.8,111294.0,70.5946,70.7234,70.5485,70.6866,111294.0
2021-10-12 10:20:00,76.79,76.82,76.72,76.8,79306.0,70.6774,70.705,70.613,70.6866,79306.0
2021-10-12 10:30:00,76.77,76.78,76.67,76.78,86546.0,70.659,70.6682,70.5669,70.6682,86546.0
2021-10-12 10:40:00,76.78,76.84,76.77,76.82,124805.0,70.6682,70.7234,70.659,70.705,124805.0
2021-10-12 10:50:00,76.81,76.82,76.71,76.73,70019.0,70.6958,70.705,70.6038,70.6222,70019.0
2021-10-12 11:00:00,76.74,76.83,76.7,76.83,80866.0,70.6314,70.7142,70.5946,70.7142,80866.0
2021-10-12 11:10:00,76.83,76.83,76.79,76.81,54242.0,70.7142,70.7142,70.6774,70.6958,54242.0
2021-10-12 11:20:00,76.82,76.84,76.76,76.77,48638.0,70.705,70.7234,70.6498,70.659,48638.0
2021-10-12 11:30:00,76.77,76.8,76.71,76.75,53655.0,70.659,70.6866,70.6038,70.6406,53655.0
2021-10-12 11:40:00,76.74,76.77,76.69,76.77,56706.0,70.6314,70.659,70.5854,70.659,56706.0
2021-10-12 11:50:00,76.77,76.84,76.73,76.84,33678.0,70.659,70.7234,70.6222,70.7234,33678.0
2021-10-12 12:00:00,76.85,76.91,76.85,76.87,47404.0,70.7326,70.7878,70.7326,70.751,47404.0
2021-10-12 12:10:00,76.87,76.87,76.82,76.84,45124.0,70.751,70.751,70.705,70.7234,45124.0
2021-10-12 12:20:00,76.84,76.87,76.81,76.82,44284.0,70.7234,70.751,70.6958,70.705,44284.0
2021-10-12 12:30:00,76.83,76.85,76.74,76.75,40166.0,70.7142,70.7326,70.6314,70.6406,40166.0
2021-10-12 12:40:00,76.75,76.79,76.73,76.74,27490.0,70.6406,70.6774,70.6222,70.6314,27490.0
2021-10-12 12:50:00,76.74,76.77,76.7,76.76,18791.0,70.6314,70.659,70.5946,70.6498,18791.0
2021-10-12 13:00:00,76.73,76.73,76.65,76.66,20904.0,70.6222,70.6222,70.5485,70.5577,20904.0
2021-10-12 13:10:00,76.66,76.71,76.65,76.69,17653.0,70.5577,70.6038,70.5485,70.5854,17653.0
2021-10-12 13:20:00,76.7,76.7,76.62,76.66,49558.0,70.5946,70.5946,70.5209,70.5577,49558.0
2021-10-12 13:30:00,76.65,76.67,76.62,76.63,22171.0,70.5485,70.5669,70.5209,70.5301,22171.0
2021-10-12 13:40:00,76.64,76.69,76.63,76.69,60829.0,70.5393,70.5854,70.5301,70.5854,60829.0
2021-10-12 13:50:00,76.69,76.73,76.66,76.7,65872.0,70.5854,70.6222,70.5577,70.5946,65872.0
2021-10-12 14:00:00,76.69,76.72,76.67,76.7,47871.0,70.5854,70.613,70.5669,70.5946,47871.0
2021-10-12 14:10:00,76.7,76.82,76.7,76.78,36326.0,70.5946,70.705,70.5946,70.6682,36326.0
2021-10-12 14:20:00,76.78,76.8,76.75,76.76,20579.0,70.6682,70.6866,70.6406,70.6498,20579.0
2021-10-12 14:30:00,76.76,76.77,76.7,76.7,17944.0,70.6498,70.659,70.5946,70.5946,17944.0
2021-10-12 14:40:00,76.71,76.75,76.69,76.7,39046.0,70.6038,70.6406,70.5854,70.5946,39046.0
2021-10-12 14:50:00,76.71,76.73,76.66,76.66,35426.0,70.6038,70.6222,70.5577,70.5577,35426.0
2021-10-12 15:00:00,76.66,76.66,76.56,76.57,194499.0,70.5577,70.5577,70.4657,70.4749,194499.0
2021-10-12 15:10:00,76.57,76.59,76.5,76.54,53543.0,70.4749,70.4933,70.4105,70.4473,53543.0
2021-10-12 15:20:00,76.54,76.56,76.5,76.52,81397.0,70.4473,70.4657,70.4105,70.4289,81397.0
2021-10-12 15:30:00,76.52,76.54,76.48,76.5,163719.0,70.4289,70.4473,70.3921,70.4105,163719.0
2021-10-12 15:40:00,76.51,76.53,76.41,76.44,187888.0,70.4197,70.4381,70.3276,70.3553,187888.0
2021-10-12 15:50:00,76.45,76.56,76.42,76.42,292436.0,70.3645,70.4657,70.3368,70.3368,292436.0
2021-10-13 09:30:00,77.85,77.96,77.83,77.96,245553.0,71.653,71.7543,71.6346,71.7543,245553.0
2021-10-13 09:40:00,77.97,77.99,77.79,77.8,305333.0,71.7635,71.7819,71.5978,71.607,305333.0
2021-10-13 09:50:00,77.8,77.84,77.73,77.81,206109.0,71.607,71.6438,71.5426,71.6162,206109.0
2021-10-13 10:00:00,77.81,77.82,77.75,77.78,70164.0,71.6162,71.6254,71.561,71.5886,70164.0
2021-10-13 10:10:00,77.78,77.81,77.53,77.64,129222.0,71.5886,71.6162,71.3585,71.4597,129222.0
2021-10-13 10:20:00,77.64,77.69,77.59,77.65,123630.0,71.4597,71.5058,71.4137,71.4689,123630.0
2021-10-13 10:30:00,77.65,77.79,77.61,77.77,80263.0,71.4689,71.5978,71.4321,71.5794,80263.0
2021-10-13 10:40:00,77.77,77.88,77.75,77.86,93700.0,71.5794,71.6806,71.561,71.6622,93700.0
2021-10-13 10:50:00,77.86,77.9,77.82,77.88,61414.0,71.6622,71.699,71.6254,71.6806,61414.0
2021-10-13 11:00:00,77.87,78.08,77.87,78.07,74679.0,71.6714,71.8647,71.6714,71.8555,74679.0
2021-10-13 11:10:00,78.07,78.08,78.02,78.05,94473.0,71.8555,71.8647,71.8095,71.8371,94473.0
2021-10-13 11:20:00,78.05,78.05,77.9,77.91,31756.0,71.8371,71.8371,71.699,71.7082,31756.0
2021-10-13 11:30:00,77.92,77.97,77.85,77.97,107720.0,71.7174,71.7635,71.653,71.7635,107720.0
2021-10-13 11:40:00,77.97,78.2,77.97,78.17,60401.0,71.7635,71.9752,71.7635,71.9475,60401.0
2021-10-13 11:50:00,78.17,78.17,78.09,78.12,30440.0,71.9475,71.9475,71.8739,71.9015,30440.0
2021-10-13 12:00:00,78.13,78.19,78.12,78.19,46332.0,71.9107,71.966,71.9015,71.966,46332.0
2021-10-13 12:10:00,78.18,78.26,78.17,78.17,65180.0,71.9567,72.0304,71.9475,71.9475,65180.0
2021-10-13 12:20:00,78.18,78.27,78.16,78.26,32993.0,71.9567,72.0396,71.9383,72.0304,32993.0
2021-10-13 12:30:00,78.25,78.25,78.19,78.23,18137.0,72.0212,72.0212,71.966,72.0028,18137.0
2021-10-13 12:40:00,78.24,78.28,78.13,78.15,80296.0,72.012,72.0488,71.9107,71.9291,80296.0
2021-10-13 12:50:00,78.14,78.2,78.12,78.19,27500.0,71.9199,71.9752,71.9015,71.966,27500.0
2021-10-13 13:00:00,78.19,78.27,78.18,78.22,30921.0,71.966,72.0396,71.9567,71.9936,30921.0
2021-10-13 13:10:00,78.22,78.26,78.22,78.26,17593.0,71.9936,72.0304,71.9936,72.0304,17593.0
2021-10-13 13:20:00,78.25,78.31,78.24,78.3,25722.0,72.0212,72.0764,72.012,72.0672,25722.0
2021-10-13 13:30:00,78.3,78.36,78.26,78.33,29379.0,72.0672,72.1224,72.0304,72.0948,29379.0
2021-10-13 13:40:00,78.32,78.33,78.27,78.27,25860.0,72.0856,72.0948,72.0396,72.0396,25860.0
2021-10-13 13:50:00,78.28,78.32,78.23,78.24,36262.0,72.0488,72.0856,72.0028,72.012,36262.0
2021-10-13 14:00:00,78.27,78.36,78.21,78.32,85038.0,72.0396,72.1224,71.9844,72.0856,85038.0
2021-10-13 14:10:00,78.29,78.31,78.24,78.29,37363.0,72.058,72.0764,72.012,72.058,37363.0
2021-10-13 14:20:00,78.28,78.32,78.2,78.2,48842.0,72.0488,72.0856,71.9752,71.9752,48842.0
2021-10-13 14:30:00,78.2,78.24,78.17,78.2,30583.0,71.9752,72.012,71.9475,71.9752,30583.0
2021-10-13 14:40:00,78.21,78.21,78.15,78.18,47480.0,71.9844,71.9844,71.9291,71.9567,47480.0
2021-10-13 14:50:00,78.18,78.25,78.17,78.22,11396.0,71.9567,72.0212,71.9475,71.9936,11396.0
2021-10-13 15:00:00,78.22,78.27,78.17,78.27,37622.0,71.9936,72.0396,71.9475,72.0396,37622.0
2021-10-13 15:10:00,78.27,78.27,78.18,78.19,47659.0,72.0396,72.0396,71.9567,71.966,47659.0
2021-10-13 15:20:00,78.19,78.2,78.12,78.13,21075.0,71.966,71.9752,71.9015,71.9107,21075.0
2021-10-13 15:30:00,78.14,78.25,78.14,78.25,69180.0,71.9199,72.0212,71.9199,72.0212,69180.0
2021-10-13 15:40:00,78.24,78.26,78.19,78.25,78397.0,72.012,72.0304,71.966,72.0212,78397.0
2021-10-13 15:50:00,78.25,78.3,78.23,78.27,310179.0,72.0212,72.0672,72.0028,72.0396,310179.0
2021-10-14 09:30:00,79.21,79.22,79.04,79.05,312680.0,72.9048,72.914,72.7483,72.7575,312680.0
2021-10-14 09:40:00,79.03,79.15,79.03,79.08,229546.0,72.7391,72.8495,72.7391,72.7851,229546.0
2021-10-14 09:50:00,79.08,79.13,79.07,79.09,122618.0,72.7851,72.8311,72.7759,72.7943,122618.0
2021-10-14 10:00:00,79.1,79.14,79.07,79.09,127806.0,72.8035,72.8403,72.7759,72.7943,127806.0
2021-10-14 10:10:00,79.09,79.21,79.09,79.19,109971.0,72.7943,72.9048,72.7943,72.8864,109971.0
2021-10-14 10:20:00,79.19,79.19,79.11,79.15,304671.0,72.8864,72.8864,72.8127,72.8495,304671.0
2021-10-14 10:30:00,79.15,79.17,79.08,79.11,367685.0,72.8495,72.8679,72.7851,72.8127,367685.0
2021-10-14 10:40:00,79.11,79.12,79.05,79.09,208220.0,72.8127,72.8219,72.7575,72.7943,208220.0
2021-10-14 10:50:00,79.09,79.2,79.08,79.19,207977.0,72.7943,72.8956,72.7851,72.8864,207977.0
2021-10-14 11:00:00,79.19,79.19,79.13,79.18,198774.0,72.8864,72.8864,72.8311,72.8771,198774.0
2021-10-14 11:10:00,79.18,79.19,79.13,79.18,186932.0,72.8771,72.8864,72.8311,72.8771,186932.0
2021-10-14 11:20:00,79.18,79.26,79.16,79.26,69810.0,72.8771,72.9508,72.8587,72.9508,69810.0
2021-10-14 11:30:00,79.27,79.29,79.17,79.24,124213.0,72.96,72.9784,72.8679,72.9324,124213.0
2021-10-14 11:40:00,79.24,79.38,79.24,79.33,45072.0,72.9324,73.0612,72.9324,73.0152,45072.0
2021-10-14 11:50:00,79.34,79.41,79.32,79.4,67014.0,73.0244,73.0888,73.006,73.0796,67014.0
2021-10-14 12:00:00,79.39,79.4,79.34,79.34,36949.0,73.0704,73.0796,73.0244,73.0244,36949.0
2021-10-14 12:10:00,79.34,79.4,79.33,79.38,83511.0,73.0244,73.0796,73.0152,73.0612,83511.0
2021-10-14 12:20:00,79.38,79.4,79.35,79.37,56158.0,73.0612,73.0796,73.0336,73.052,56158.0
2021-10-14 12:30:00,79.37,79.42,79.33,79.38,35581.0,73.052,73.098,73.0152,73.0612,35581.0
2021-10-14 12:40:00,79.38,79.38,79.34,79.37,23150.0,73.0612,73.0612,73.0244,73.052,23150.0
2021-10-14 12:50:00,79.36,79.36,79.27,79.29,68580.0,73.0428,73.0428,72.96,72.9784,68580.0
2021-10-14 13:00:00,79.29,79.29,79.2,79.2,60463.0,72.9784,72.9784,72.8956,72.8956,60463.0
2021-10-14 13:10:00,79.21,79.23,79.21,79.23,37999.0,72.9048,72.9232,72.9048,72.9232,37999.0
2021-10-14 13:20:00,79.23,79.28,79.21,79.27,302498.0,72.9232,72.9692,72.9048,72.96,302498.0
2021-10-14 13:30:00,79.28,79.36,79.28,79.34,82472.0,72.9692,73.0428,72.9692,73.0244,82472.0
2021-10-14 13:40:00,79.34,79.39,79.34,79.39,26274.0,73.0244,73.0704,73.0244,73.0704,26274.0
2021-10-14 13:50:00,79.39,79.42,79.37,79.4,67624.0,73.0704,73.098,73.052,73.0796,67624.0
2021-10-14 14:00:00,79.4,79.41,79.35,79.38,119859.0,73.0796,73.0888,73.0336,73.0612,119859.0
2021-10-14 14:10:00,79.39,79.41,79.35,79.39,26452.0,73.0704,73.0888,73.0336,73.0704,26452.0
2021-10-14 14:20:00,79.39,79.43,79.35,79.42,59516.0,73.0704,73.1072,73.0336,73.098,59516.0
2021-10-14 14:30:00,79.42,79.48,79.41,79.47,114842.0,73.098,73.1533,73.0888,73.1441,114842.0
2021-10-14 14:40:00,79.47,79.47,79.44,79.45,33045.0,73.1441,73.1441,73.1165,73.1257,33045.0
2021-10-14 14:50:00,79.45,79.48,79.44,79.46,27949.0,73.1257,73.1533,73.1165,73.1349,27949.0
2021-10-14 15:00:00,79.47,79.47,79.42,79.43,51980.0,73.1441,73.1441,73.098,73.1072,51980.0
2021-10-14 15:10:00,79.42,79.46,79.4,79.46,29964.0,73.098,73.1349,73.0796,73.1349,29964.0
2021-10-14 15:20:00,79.46,79.49,79.42,79.44,46894.0,73.1349,73.1625,73.098,73.1165,46894.0
2021-10-14 15:30:00,79.44,79.46,79.38,79.41,81361.0,73.1165,73.1349,73.0612,73.0888,81361.0
2021-10-14 15:40:00,79.4,79.5,79.37,79.5,80105.0,73.0796,73.1717,73.052,73.1717,80105.0
2021-10-14 15:50:00,79.5,79.52,79.41,79.46,235543.0,73.1717,73.1901,73.0888,73.1349,235543.0
2021-10-15 09:30:00,80.0,80.07,79.94,80.04,282690.0,73.6319,73.6963,73.5767,73.6687,282690.0
2021-10-15 09:40:00,80.05,80.14,80.0,80.1,147076.0,73.6779,73.7607,73.6319,73.7239,147076.0
2021-10-15 09:50:00,80.1,80.17,80.07,80.17,142126.0,73.7239,73.7883,73.6963,73.7883,142126.0
2021-10-15 10:00:00,80.17,80.23,80.13,80.23,99990.0,73.7883,73.8436,73.7515,73.8436,99990.0
2021-10-15 10:10:00,80.23,80.29,80.2,80.22,102014.0,73.8436,73.8988,73.816,73.8344,102014.0
2021-10-15 10:20:00,80.22,80.25,80.13,80.14,71262.0,73.8344,73.862,73.7515,73.7607,71262.0
2021-10-15 10:30:00,80.14,80.32,80.14,80.26,159557.0,73.7607,73.9264,73.7607,73.8712,159557.0
2021-10-15 10:40:00,80.26,80.43,80.24,80.42,219090.0,73.8712,74.0276,73.8528,74.0184,219090.0
2021-10-15 10:50:00,80.42,80.53,80.42,80.47,141417.0,74.0184,74.1197,74.0184,74.0645,141417.0
2021-10-15 11:00:00,80.49,80.53,80.46,80.49,63924.0,74.0829,74.1197,74.0553,74.0829,63924.0
2021-10-15 11:10:00,80.5,80.52,80.46,80.52,46794.0,74.0921,74.1105,74.0553,74.1105,46794.0
2021-10-15 11:20:00,80.52,80.53,80.33,80.37,115521.0,74.1105,74.1197,73.9356,73.9724,115521.0
2021-10-15 11:30:00,80.38,80.42,80.35,80.35,72571.0,73.9816,74.0184,73.954,73.954,72571.0
2021-10-15 11:40:00,80.36,80.39,80.31,80.32,36341.0,73.9632,73.9908,73.9172,73.9264,36341.0
2021-10-15 11:50:00,80.33,80.35,80.28,80.3,40740.0,73.9356,73.954,73.8896,73.908,40740.0
2021-10-15 12:00:00,80.31,80.33,80.29,80.32,30292.0,73.9172,73.9356,73.8988,73.9264,30292.0
2021-10-15 12:10:00,80.32,80.37,80.3,80.34,13611.0,73.9264,73.9724,73.908,73.9448,13611.0
2021-10-15 12:20:00,80.33,80.34,80.26,80.28,34569.0,73.9356,73.9448,73.8712,73.8896,34569.0
2021-10-15 12:30:00,80.29,80.33,80.26,80.32,33744.0,73.8988,73.9356,73.8712,73.9264,33744.0
2021-10-15 12:40:00,80.32,80.36,80.3,80.32,22622.0,73.9264,73.9632,73.908,73.9264,22622.0
2021-10-15 12:50:00,80.33,80.37,80.31,80.34,13466.0,73.9356,73.9724,73.9172,73.9448,13466.0
2021-10-15 13:00:00,80.34,80.34,80.27,80.31,23469.0,73.9448,73.9448,73.8804,73.9172,23469.0
2021-10-15 13:10:00,80.31,80.32,80.27,80.28,18322.0,73.9172,73.9264,73.8804,73.8896,18322.0
2021-10-15 13:20:00,80.28,80.33,80.28,80.3,34100.0,73.8896,73.9356,73.8896,73.908,34100.0
2021-10-15 13:30:00,80.3,80.34,80.29,80.31,34320.0,73.908,73.9448,73.8988,73.9172,34320.0
2021-10-15 13:40:00,80.31,80.36,80.29,80.36,59400.0,73.9172,73.9632,73.8988,73.9632,59400.0
2021-10-15 13:50:00,80.37,80.41,80.36,80.38,26270.0,73.9724,74.0092,73.9632,73.9816,26270.0
2021-10-15 14:00:00,80.37,80.4,80.37,80.4,17877.0,73.9724,74.0,73.9724,74.0,17877.0
2021-10-15 14:10:00,80.4,80.42,80.4,80.4,9846.0,74.0,74.0184,74.0,74.0,9846.0
2021-10-15 14:20:00,80.4,80.41,80.38,80.39,22212.0,74.0,74.0092,73.9816,73.9908,22212.0
2021-10-15 14:30:00,80.39,80.42,80.36,80.41,43838.0,73.9908,74.0184,73.9632,74.0092,43838.0
2021-10-15 14:40:00,80.41,80.41,80.36,80.38,15943.0,74.0092,74.0092,73.9632,73.9816,15943.0
2021-10-15 14:50:00,80.37,80.44,80.36,80.43,31360.0,73.9724,74.0369,73.9632,74.0276,31360.0
2021-10-15 15:00:00,80.43,80.46,80.37,80.38,44684.0,74.0276,74.0553,73.9724,73.9816,44684.0
2021-10-15 15:10:00,80.38,80.43,80.37,80.4,35267.0,73.9816,74.0276,73.9724,74.0,35267.0
2021-10-15 15:20:00,80.39,80.43,80.37,80.38,38263.0,73.9908,74.0276,73.9724,73.9816,38263.0
2021-10-15 15:30:00,80.38,80.42,80.35,80.4,91154.0,73.9816,74.0184,73.954,74.0,91154.0
2021-10-15 15:40:00,80.39,80.43,80.39,80.4,93451.0,73.9908,74.0276,73.9908,74.0,93451.0
2021-10-15 15:50:00,80.4,80.41,80.35,80.36,226904.0,74.0,74.0092,73.954,73.9632,226904.0
2021-10-18 09:30:00,79.49,79.51,79.38,79.48,126050.0,73.1625,73.1809,73.0612,73.1533,126050.0
2021-10-18 09:40:00,79.48,79.58,79.45,79.56,109332.0,73.1533,73.2453,73.1257,73.2269,109332.0
2021-10-18 09:50:00,79.57,79.63,79.51,79.59,56955.0,73.2361,73.2913,73.1809,73.2545,56955.0
2021-10-18 10:00:00,79.59,79.68,79.56,79.67,45278.0,73.2545,73.3373,73.2269,73.3281,45278.0
2021-10-18 10:10:00,79.68,79.68,79.63,79.66,53734.0,73.3373,73.3373,73.2913,73.3189,53734.0
2021-10-18 10:20:00,79.66,79.67,79.61,79.63,113615.0,73.3189,73.3281,73.2729,73.2913,113615.0
2021-10-18 10:30:00,79.64,79.72,79.6,79.72,65141.0,73.3005,73.3742,73.2637,73.3742,65141.0
2021-10-18 10:40:00,79.72,79.73,79.68,79.73,69440.0,73.3742,73.3834,73.3373,73.3834,69440.0
2021-10-18 10:50:00,79.73,79.78,79.7,79.76,49273.0,73.3834,73.4294,73.3558,73.411,49273.0
2021-10-18 11:00:00,79.76,79.78,79.72,79.74,60398.0,73.411,73.4294,73.3742,73.3926,60398.0
2021-10-18 11:10:00,79.74,79.79,79.72,79.79,47120.0,73.3926,73.4386,73.3742,73.4386,47120.0
2021-10-18 11:20:00,79.78,79.81,79.74,79.75,109043.0,73.4294,73.457,73.3926,73.4018,109043.0
2021-10-18 11:30:00,79.75,79.81,79.75,79.81,51246.0,73.4018,73.457,73.4018,73.457,51246.0
2021-10-18 11:40:00,79.81,79.82,79.79,79.79,15610.0,73.457,73.4662,73.4386,73.4386,15610.0
2021-10-18 11:50:00,79.79,79.81,79.77,79.78,49364.0,73.4386,73.457,73.4202,73.4294,49364.0
2021-10-18 12:00:00,79.79,79.82,79.79,79.8,39873.0,73.4386,73.4662,73.4386,73.4478,39873.0
2021-10-18 12:10:00,79.8,79.81,79.75,79.8,43653.0,73.4478,73.457,73.4018,73.4478,43653.0
2021-10-18 12:20:00,79.8,79.82,79.78,79.81,62746.0,73.4478,73.4662,73.4294,73.457,62746.0
2021-10-18 12:30:00,79.8,79.83,79.78,79.82,9872.0,73.4478,73.4754,73.4294,73.4662,9872.0
2021-10-18 12:40:00,79.82,79.83,79.78,79.79,17792.0,73.4662,73.4754,73.4294,73.4386,17792.0
2021-10-18 12:50:00,79.79,79.79,79.76,79.78,27450.0,73.4386,73.4386,73.411,73.4294,27450.0
2021-10-18 13:00:00,79.78,79.8,79.76,79.79,35874.0,73.4294,73.4478,73.411,73.4386,35874.0
2021-10-18 13:10:00,79.79,79.84,79.78,79.84,14443.0,73.4386,73.4846,73.4294,73.4846,14443.0
2021-10-18 13:20:00,79.84,79.85,79.81,79.83,11052.0,73.4846,73.4938,73.457,73.4754,11052.0
2021-10-18 13:30:00,79.82,79.83,79.8,79.82,21796.0,73.4662,73.4754,73.4478,73.4662,21796.0
2021-10-18 13:40:00,79.82,79.84,79.8,79.83,33460.0,73.4662,73.4846,73.4478,73.4754,33460.0
2021-10-18 13:50:00,79.83,79.84,79.79,79.82,32293.0,73.4754,73.4846,73.4386,73.4662,32293.0
2021-10-18 14:00:00,79.81,79.83,79.8,79.81,62716.0,73.457,73.4754,73.4478,73.457,62716.0
2021-10-18 14:10:00,79.82,79.84,79.81,79.84,11795.0,73.4662,73.4846,73.457,73.4846,11795.0
2021-10-18 14:20:00,79.84,79.85,79.82,79.84,22114.0,73.4846,73.4938,73.4662,73.4846,22114.0
2021-10-18 14:30:00,79.84,79.85,79.81,79.82,16929.0,73.4846,73.4938,73.457,73.4662,16929.0
2021-10-18 14:40:00,79.82,79.83,79.79,79.81,29880.0,73.4662,73.4754,73.4386,73.457,29880.0
2021-10-18 14:50:00,79.82,79.85,79.8,79.81,30636.0,73.4662,73.4938,73.4478,73.457,30636.0
2021-10-18 15:00:00,79.81,79.82,79.76,79.76,53649.0,73.457,73.4662,73.411,73.411,53649.0
2021-10-18 15:10:00,79.76,79.78,79.67,79.71,171406.0,73.411,73.4294,73.3281,73.365,171406.0
2021-10-18 15:20:00,79.7,79.71,79.64,79.65,79412.0,73.3558,73.365,73.3005,73.3097,79412.0
2021-10-18 15:30:00,79.65,79.66,79.58,79.62,96653.0,73.3097,73.3189,73.2453,73.2821,96653.0
2021-10-18 15:40:00,79.62,79.7,79.61,79.68,126572.0,73.2821,73.3558,73.2729,73.3373,126572.0
2021-10-18 15:50:00,79.68,79.73,79.61,79.63,204423.0,73.3373,73.3834,73.2729,73.2913,204423.0
2021-10-19 09:30:00,80.61,80.67,80.55,80.63,220932.0,74.1933,74.2485,74.1381,74.2117,220932.0
2021-10-19 09:40:00,80.63,80.75,80.62,80.71,123884.0,74.2117,74.3222,74.2025,74.2854,123884.0
2021-10-19 09:50:00,80.72,80.79,80.71,80.77,97011.0,74.2946,74.359,74.2854,74.3406,97011.0
2021-10-19 10:00:00,80.78,80.83,80.76,80.78,160793.0,74.3498,74.3958,74.3314,74.3498,160793.0
2021-10-19 10:10:00,80.78,80.95,80.77,80.89,322442.0,74.3498,74.5063,74.3406,74.451,322442.0
2021-10-19 10:20:00,80.88,80.94,80.83,80.94,69262.0,74.4418,74.497,74.3958,74.497,69262.0
2021-10-19 10:30:00,80.94,80.94,80.83,80.86,103541.0,74.497,74.497,74.3958,74.4234,103541.0
2021-10-19 10:40:00,80.86,80.88,80.78,80.82,82140.0,74.4234,74.4418,74.3498,74.3866,82140.0
2021-10-19 10:50:00,80.83,80.99,80.82,80.98,111859.0,74.3958,74.5431,74.3866,74.5339,111859.0
2021-10-19 11:00:00,80.98,80.99,80.94,80.94,92644.0,74.5339,74.5431,74.497,74.497,92644.0
2021-10-19 11:10:00,80.95,80.97,80.89,80.95,112782.0,74.5063,74.5247,74.451,74.5063,112782.0
2021-10-19 11:20:00,80.96,81.05,80.96,81.05,152323.0,74.5155,74.5983,74.5155,74.5983,152323.0
2021-10-19 11:30:00,81.05,81.09,81.05,81.05,102174.0,74.5983,74.6351,74.5983,74.5983,102174.0
2021-10-19 11:40:00,81.05,81.09,81.04,81.05,31604.0,74.5983,74.6351,74.5891,74.5983,31604.0
2021-10-19 11:50:00,81.06,81.16,81.06,81.14,47825.0,74.6075,74.6995,74.6075,74.6811,47825.0
2021-10-19 12:00:00,81.15,81.17,81.1,81.17,60837.0,74.6903,74.7087,74.6443,74.7087,60837.0
2021-10-19 12:10:00,81.17,81.18,81.1,81.1,39794.0,74.7087,74.7179,74.6443,74.6443,39794.0
2021-10-19 12:20:00,81.1,81.11,81.06,81.07,40918.0,74.6443,74.6535,74.6075,74.6167,40918.0
2021-10-19 12:30:00,81.08,81.11,81.07,81.11,29093.0,74.6259,74.6535,74.6167,74.6535,29093.0
2021-10-19 12:40:00,81.11,81.12,81.1,81.11,14314.0,74.6535,74.6627,74.6443,74.6535,14314.0
2021-10-19 12:50:00,81.11,81.17,81.09,81.16,17648.0,74.6535,74.7087,74.6351,74.6995,17648.0
2021-10-19 13:00:00,81.17,81.17,81.12,81.13,36814.0,74.7087,74.7087,74.6627,74.6719,36814.0
2021-10-19 13:10:00,81.13,81.21,81.12,81.21,33436.0,74.6719,74.7456,74.6627,74.7456,33436.0
2021-10-19 13:20:00,81.22,81.24,81.2,81.22,32950.0,74.7548,74.7732,74.7364,74.7548,32950.0
2021-10-19 13:30:00,81.22,81.24,81.18,81.2,20532.0,74.7548,74.7732,74.7179,74.7364,20532.0
2021-10-19 13:40:00,81.19,81.19,81.12,81.12,36325.0,74.7271,74.7271,74.6627,74.6627,36325.0
2021-10-19 13:50:00,81.13,81.16,81.13,81.15,10932.0,74.6719,74.6995,74.6719,74.6903,10932.0
2021-10-19 14:00:00,81.14,81.15,81.1,81.1,58161.0,74.6811,74.6903,74.6443,74.6443,58161.0
2021-10-19 14:10:00,81.11,81.13,81.1,81.11,28600.0,74.6535,74.6719,74.6443,74.6535,28600.0
2021-10-19 14:20:00,81.11,81.12,81.07,81.1,159027.0,74.6535,74.6627,74.6167,74.6443,159027.0
2021-10-19 14:30:00,81.1,81.12,81.03,81.06,64248.0,74.6443,74.6627,74.5799,74.6075,64248.0
2021-10-19 14:40:00,81.07,81.08,81.03,81.05,24275.0,74.6167,74.6259,74.5799,74.5983,24275.0
2021-10-19 14:50:00,81.05,81.08,81.03,81.04,62635.0,74.5983,74.6259,74.5799,74.5891,62635.0
2021-10-19 15:00:00,81.04,81.08,81.03,81.06,45388.0,74.5891,74.6259,74.5799,74.6075,45388.0
2021-10-19 15:10:00,81.06,81.09,81.04,81.09,51610.0,74.6075,74.6351,74.5891,74.6351,51610.0
2021-10-19 15:20:00,81.09,81.11,81.05,81.1,47931.0,74.6351,74.6535,74.5983,74.6443,47931.0
2021-10-19 15:30:00,81.1,81.11,81.03,81.06,77286.0,74.6443,74.6535,74.5799,74.6075,77286.0
2021-10-19 15:40:00,81.06,81.06,81.02,81.04,107213.0,74.6075,74.6075,74.5707,74.5891,107213.0
2021-10-19 15:50:00,81.04,81.09,81.02,81.09,154878.0,74.5891,74.6351,74.5707,74.6351,154878.0
2021-10-20 09:30:00,80.89,80.95,80.75,80.83,160048.0,74.451,74.5063,74.3222,74.3958,160048.0
2021-10-20 09:40:00,80.83,80.87,80.81,80.84,130348.0,74.3958,74.4326,74.3774,74.405,130348.0
2021-10-20 09:50:00,80.84,80.85,80.8,80.83,111041.0,74.405,74.4142,74.3682,74.3958,111041.0
2021-10-20 10:00:00,80.82,80.83,80.76,80.82,93639.0,74.3866,74.3958,74.3314,74.3866,93639.0
2021-10-20 10:10:00,80.82,80.87,80.82,80.86,100731.0,74.3866,74.4326,74.3866,74.4234,100731.0
2021-10-20 10:20:00,80.86,80.88,80.83,80.87,105142.0,74.4234,74.4418,74.3958,74.4326,105142.0
2021-10-20 10:30:00,80.88,80.91,80.81,80.82,83614.0,74.4418,74.4694,74.3774,74.3866,83614.0
2021-10-20 10:40:00,80.81,80.82,80.77,80.82,55660.0,74.3774,74.3866,74.3406,74.3866,55660.0
2021-10-20 10:50:00,80.83,80.87,80.8,80.8,46295.0,74.3958,74.4326,74.3682,74.3682,46295.0
2021-10-20 11:00:00,80.8,80.83,80.74,80.83,130131.0,74.3682,74.3958,74.313,74.3958,130131.0
2021-10-20 11:10:00,80.83,80.83,80.79,80.81,32466.0,74.3958,74.3958,74.359,74.3774,32466.0
2021-10-20 11:20:00,80.82,80.84,80.74,80.75,38922.0,74.3866,74.405,74.313,74.3222,38922.0
2021-10-20 11:30:00,80.75,80.84,80.72,80.83,167522.0,74.3222,74.405,74.2946,74.3958,167522.0
2021-10-20 11:40:00,80.83,80.85,80.8,80.81,55356.0,74.3958,74.4142,74.3682,74.3774,55356.0
2021-10-20 11:50:00,80.81,80.83,80.8,80.8,22059.0,74.3774,74.3958,74.3682,74.3682,22059.0
2021-10-20 12:00:00,80.8,80.81,80.75,80.76,17916.0,74.3682,74.3774,74.3222,74.3314,17916.0
2021-10-20 12:10:00,80.75,80.81,80.75,80.8,19281.0,74.3222,74.3774,74.3222,74.3682,19281.0
2021-10-20 12:20:00,80.81,80.84,80.8,80.82,13246.0,74.3774,74.405,74.3682,74.3866,13246.0
2021-10-20 12:30:00,80.82,80.87,80.8,80.86,21694.0,74.3866,74.4326,74.3682,74.4234,21694.0
2021-10-20 12:40:00,80.87,80.89,80.84,80.89,13630.0,74.4326,74.451,74.405,74.451,13630.0
2021-10-20 12:50:00,80.89,80.89,80.85,80.86,25393.0,74.451,74.451,74.4142,74.4234,25393.0
2021-10-20 13:00:00,80.87,80.89,80.76,80.76,61331.0,74.4326,74.451,74.3314,74.3314,61331.0
2021-10-20 13:10:00,80.76,80.79,80.73,80.73,25342.0,74.3314,74.359,74.3038,74.3038,25342.0
2021-10-20 13:20:00,80.73,80.76,80.68,80.75,26687.0,74.3038,74.3314,74.2577,74.3222,26687.0
2021-10-20 13:30:00,80.75,80.78,80.71,80.76,30175.0,74.3222,74.3498,74.2854,74.3314,30175.0
2021-10-20 13:40:00,80.76,80.77,80.72,80.74,12027.0,74.3314,74.3406,74.2946,74.313,12027.0
2021-10-20 13:50:00,80.73,80.75,80.71,80.74,8860.0,74.3038,74.3222,74.2854,74.313,8860.0
2021-10-20 14:00:00,80.73,80.76,80.72,80.76,22016.0,74.3038,74.3314,74.2946,74.3314,22016.0
2021-10-20 14:10:00,80.76,80.77,80.73,80.74,21911.0,74.3314,74.3406,74.3038,74.313,21911.0
2021-10-20 14:20:00,80.73,80.75,80.72,80.75,23085.0,74.3038,74.3222,74.2946,74.3222,23085.0
2021-10-20 14:30:00,80.75,80.8,80.74,80.8,27815.0,74.3222,74.3682,74.313,74.3682,27815.0
2021-10-20 14:40:00,80.8,80.8,80.74,80.78,22858.0,74.3682,74.3682,74.313,74.3498,22858.0
2021-10-20 14:50:00,80.78,80.82,80.78,80.81,24361.0,74.3498,74.3866,74.3498,74.3774,24361.0
2021-10-20 15:00:00,80.81,80.82,80.78,80.8,22656.0,74.3774,74.3866,74.3498,74.3682,22656.0
2021-10-20 15:10:00,80.79,80.79,80.72,80.74,18815.0,74.359,74.359,74.2946,74.313,18815.0
2021-10-20 15:20:00,80.74,80.76,80.72,80.72,12404.0,74.313,74.3314,74.2946,74.2946,12404.0
2021-10-20 15:30:00,80.71,80.72,80.68,80.68,24611.0,74.2854,74.2946,74.2577,74.2577,24611.0
2021-10-20 15:40:00,80.68,80.71,80.67,80.67,29332.0,74.2577,74.2854,74.2485,74.2485,29332.0
2021-10-20 15:50:00,80.68,80.69,80.59,80.65,106609.0,74.2577,74.2669,74.1749,74.2301,106609.0
2021-10-21 09:30:00,80.35,80.35,80.04,80.08,267687.0,73.954,73.954,73.6687,73.7055,267687.0
2021-10-21 09:40:00,80.08,80.22,80.05,80.15,383487.0,73.7055,73.8344,73.6779,73.7699,383487.0
2021-10-21 09:50:00,80.15,80.21,80.14,80.17,306746.0,73.7699,73.8252,73.7607,73.7883,306746.0
2021-10-21 10:00:00,80.18,80.25,80.13,80.25,122309.0,73.7975,73.862,73.7515,73.862,122309.0
2021-10-21 10:10:00,80.24,80.26,80.19,80.25,65877.0,73.8528,73.8712,73.8068,73.862,65877.0
2021-10-21 10:20:00,80.26,80.29,80.2,80.27,79548.0,73.8712,73.8988,73.816,73.8804,79548.0
2021-10-21 10:30:00,80.27,80.28,80.22,80.27,82208.0,73.8804,73.8896,73.8344,73.8804,82208.0
2021-10-21 10:40:00,80.27,80.36,80.26,80.35,139027.0,73.8804,73.9632,73.8712,73.954,139027.0
2021-10-21 10:50:00,80.35,80.37,80.3,80.32,91704.0,73.954,73.9724,73.908,73.9264,91704.0
2021-10-21 11:00:00,80.32,80.33,80.26,80.28,74450.0,73.9264,73.9356,73.8712,73.8896,74450.0
2021-10-21 11:10:00,80.27,80.31,80.26,80.29,163541.0,73.8804,73.9172,73.8712,73.8988,163541.0
2021-10-21 11:20:00,80.29,80.29,80.16,80.17,89562.0,73.8988,73.8988,73.7791,73.7883,89562.0
2021-10-21 11:30:00,80.17,80.19,80.13,80.19,179029.0,73.7883,73.8068,73.7515,73.8068,179029.0
2021-10-21 11:40:00,80.19,80.26,80.18,80.26,49696.0,73.8068,73.8712,73.7975,73.8712,49696.0
2021-10-21 11:50:00,80.25,80.27,80.23,80.25,50174.0,73.862,73.8804,73.8436,73.862,50174.0
2021-10-21 12:00:00,80.25,80.29,80.24,80.29,86578.0,73.862,73.8988,73.8528,73.8988,86578.0
2021-10-21 12:10:00,80.29,80.34,80.28,80.31,22286.0,73.8988,73.9448,73.8896,73.9172,22286.0
2021-10-21 12:20:00,80.31,80.35,80.3,80.33,17935.0,73.9172,73.954,73.908,73.9356,17935.0
2021-10-21 12:30:00,80.33,80.33,80.22,80.23,36502.0,73.9356,73.9356,73.8344,73.8436,36502.0
2021-10-21 12:40:00,80.23,80.25,80.21,80.21,29692.0,73.8436,73.862,73.8252,73.8252,29692.0
2021-10-21 12:50:00,80.22,80.28,80.21,80.23,24459.0,73.8344,73.8896,73.8252,73.8436,24459.0
2021-10-21 13:00:00,80.24,80.27,80.2,80.26,45118.0,73.8528,73.8804,73.816,73.8712,45118.0
2021-10-21 13:10:00,80.26,80.26,80.2,80.22,55747.0,73.8712,73.8712,73.816,73.8344,55747.0
2021-10-21 13:20:00,80.22,80.26,80.2,80.23,32090.0,73.8344,73.8712,73.816,73.8436,32090.0
2021-10-21 13:30:00,80.22,80.24,80.2,80.23,55013.0,73.8344,73.8528,73.816,73.8436,55013.0
2021-10-21 13:40:00,80.23,80.24,80.18,80.2,285041.0,73.8436,73.8528,73.7975,73.816,285041.0
2021-10-21 13:50:00,80.19,80.19,80.06,80.06,44534.0,73.8068,73.8068,73.6871,73.6871,44534.0
2021-10-21 14:00:00,80.06,80.15,80.05,80.15,59328.0,73.6871,73.7699,73.6779,73.7699,59328.0
2021-10-21 14:10:00,80.15,80.2,80.12,80.17,37193.0,73.7699,73.816,73.7423,73.7883,37193.0
2021-10-21 14:20:00,80.17,80.21,80.15,80.17,47724.0,73.7883,73.8252,73.7699,73.7883,47724.0
2021-10-21 14:30:00,80.17,80.21,80.17,80.2,42486.0,73.7883,73.8252,73.7883,73.816,42486.0
2021-10-21 14:40:00,80.2,80.23,80.19,80.21,39264.0,73.816,73.8436,73.8068,73.8252,39264.0
2021-10-21 14:50:00,80.2,80.27,80.2,80.27,49088.0,73.816,73.8804,73.816,73.8804,49088.0
2021-10-21 15:00:00,80.28,80.32,80.26,80.29,41242.0,73.8896,73.9264,73.8712,73.8988,41242.0
2021-10-21 15:10:00,80.29,80.35,80.27,80.35,31068.0,73.8988,73.954,73.8804,73.954,31068.0
2021-10-21 15:20:00,80.35,80.41,80.3,80.3,63572.0,73.954,74.0092,73.908,73.908,63572.0
2021-10-21 15:30:00,80.3,80.31,80.24,80.25,53262.0,73.908,73.9172,73.8528,73.862,53262.0
2021-10-21 15:40:00,80.24,80.25,80.2,80.23,87924.0,73.8528,73.862,73.816,73.8436,87924.0
2021-10-21 15:50:00,80.23,80.29,80.21,80.23,182748.0,73.8436,73.8988,73.8252,73.8436,182748.0
2021-10-22 09:30:00,80.54,80.76,80.49,80.75,111780.0,74.1289,74.3314,74.0829,74.3222,111780.0
2021-10-22 09:40:00,80.74,80.79,80.65,80.69,131236.0,74.313,74.359,74.2301,74.2669,131236.0
2021-10-22 09:50:00,80.69,80.77,80.67,80.73,148191.0,74.2669,74.3406,74.2485,74.3038,148191.0
2021-10-22 10:00:00,80.73,80.74,80.65,80.7,53045.0,74.3038,74.313,74.2301,74.2762,53045.0
2021-10-22 10:10:00,80.71,80.81,80.66,80.78,70628.0,74.2854,74.3774,74.2393,74.3498,70628.0
2021-10-22 10:20:00,80.78,80.87,80.74,80.87,67268.0,74.3498,74.4326,74.313,74.4326,67268.0
2021-10-22 10:30:00,80.87,80.88,80.71,80.74,46671.0,74.4326,74.4418,74.2854,74.313,46671.0
2021-10-22 10:40:00,80.74,80.75,80.62,80.64,69318.0,74.313,74.3222,74.2025,74.2209,69318.0
2021-10-22 10:50:00,80.63,80.69,80.61,80.61,57086.0,74.2117,74.2669,74.1933,74.1933,57086.0
2021-10-22 11:00:00,80.6,80.64,80.57,80.6,104566.0,74.1841,74.2209,74.1565,74.1841,104566.0
2021-10-22 11:10:00,80.61,80.61,80.39,80.4,202854.0,74.1933,74.1933,73.9908,74.0,202854.0
2021-10-22 11:20:00,80.4,80.41,80.21,80.25,180949.0,74.0,74.0092,73.8252,73.862,180949.0
2021-10-22 11:30:00,80.25,80.31,80.1,80.15,81753.0,73.862,73.9172,73.7239,73.7699,81753.0
2021-10-22 11:40:00,80.16,80.19,80.07,80.15,120743.0,73.7791,73.8068,73.6963,73.7699,120743.0
2021-10-22 11:50:00,80.15,80.25,80.12,80.22,67336.0,73.7699,73.862,73.7423,73.8344,67336.0
2021-10-22 12:00:00,80.19,80.25,80.14,80.23,36986.0,73.8068,73.862,73.7607,73.8436,36986.0
2021-10-22 12:10:00,80.22,80.25,80.18,80.23,25457.0,73.8344,73.862,73.7975,73.8436,25457.0
2021-10-22 12:20:00,80.23,80.3,80.2,80.3,44532.0,73.8436,73.908,73.816,73.908,44532.0
2021-10-22 12:30:00,80.29,80.38,80.27,80.36,51886.0,73.8988,73.9816,73.8804,73.9632,51886.0
2021-10-22 12:40:00,80.37,80.45,80.35,80.42,125959.0,73.9724,74.0461,73.954,74.0184,125959.0
2021-10-22 12:50:00,80.41,80.41,80.29,80.31,71528.0,74.0092,74.0092,73.8988,73.9172,71528.0
2021-10-22 13:00:00,80.3,80.32,80.24,80.3,69722.0,73.908,73.9264,73.8528,73.908,69722.0
2021-10-22 13:10:00,80.3,80.31,80.2,80.22,67086.0,73.908,73.9172,73.816,73.8344,67086.0
2021-10-22 13:20:00,80.22,80.26,80.21,80.24,46516.0,73.8344,73.8712,73.8252,73.8528,46516.0
2021-10-22 13:30:00,80.24,80.35,80.22,80.33,47063.0,73.8528,73.954,73.8344,73.9356,47063.0
2021-10-22 13:40:00,80.32,80.33,80.22,80.23,27521.0,73.9264,73.9356,73.8344,73.8436,27521.0
2021-10-22 13:50:00,80.23,80.26,80.18,80.19,18474.0,73.8436,73.8712,73.7975,73.8068,18474.0
2021-10-22 14:00:00,80.19,80.27,80.17,80.23,30013.0,73.8068,73.8804,73.7883,73.8436,30013.0
2021-10-22 14:10:00,80.23,80.29,80.23,80.29,24420.0,73.8436,73.8988,73.8436,73.8988,24420.0
2021-10-22 14:20:00,80.29,80.31,80.27,80.31,13167.0,73.8988,73.9172,73.8804,73.9172,13167.0
2021-10-22 14:30:00,80.31,80.41,80.31,80.39,26969.0,73.9172,74.0092,73.9172,73.9908,26969.0
2021-10-22 14:40:00,80.39,80.43,80.37,80.38,20158.0,73.9908,74.0276,73.9724,73.9816,20158.0
2021-10-22 14:50:00,80.37,80.38,80.28,80.29,21114.0,73.9724,73.9816,73.8896,73.8988,21114.0
2021-10-22 15:00:00,80.29,80.29,80.25,80.27,41772.0,73.8988,73.8988,73.862,73.8804,41772.0
2021-10-22 15:10:00,80.27,80.27,80.19,80.2,41155.0,73.8804,73.8804,73.8068,73.816,41155.0
2021-10-22 15:20:00,80.2,80.26,80.19,80.22,56225.0,73.816,73.8712,73.8068,73.8344,56225.0
2021-10-22 15:30:00,80.23,80.31,80.23,80.28,50172.0,73.8436,73.9172,73.8436,73.8896,50172.0
2021-10-22 15:40:00,80.27,80.29,80.16,80.23,93550.0,73.8804,73.8988,73.7791,73.8436,93550.0
2021-10-22 15:50:00,80.23,80.39,80.22,80.31,195979.0,73.8436,73.9908,73.8344,73.9172,195979.0
2021-10-25 09:30:00,81.26,81.38,81.26,81.29,341667.0,74.7916,74.902,74.7916,74.8192,341667.0
2021-10-25 09:40:00,81.29,81.31,81.18,81.26,139677.0,74.8192,74.8376,74.7179,74.7916,139677.0
2021-10-25 09:50:00,81.25,81.41,81.23,81.38,138761.0,74.7824,74.9296,74.764,74.902,138761.0
2021-10-25 10:00:00,81.38,81.43,81.35,81.42,68197.0,74.902,74.948,74.8744,74.9388,68197.0
2021-10-25 10:10:00,81.42,81.5,81.39,81.46,77429.0,74.9388,75.0125,74.9112,74.9757,77429.0
2021-10-25 10:20:00,81.47,81.47,81.38,81.4,52202.0,74.9849,74.9849,74.902,74.9204,52202.0
2021-10-25 10:30:00,81.4,81.41,81.35,81.39,85302.0,74.9204,74.9296,74.8744,74.9112,85302.0
2021-10-25 10:40:00,81.39,81.41,81.35,81.4,66896.0,74.9112,74.9296,74.8744,74.9204,66896.0
2021-10-25 10:50:00,81.4,81.5,81.38,81.49,78381.0,74.9204,75.0125,74.902,75.0033,78381.0
2021-10-25 11:00:00,81.49,81.54,81.47,81.51,79572.0,75.0033,75.0493,74.9849,75.0217,79572.0
2021-10-25 11:10:00,81.51,81.52,81.49,81.51,40107.0,75.0217,75.0309,75.0033,75.0217,40107.0
2021-10-25 11:20:00,81.5,81.51,81.44,81.51,55189.0,75.0125,75.0217,74.9572,75.0217,55189.0
2021-10-25 11:30:00,81.52,81.52,81.44,81.46,41490.0,75.0309,75.0309,74.9572,74.9757,41490.0
2021-10-25 11:40:00,81.47,81.52,81.46,81.52,31534.0,74.9849,75.0309,74.9757,75.0309,31534.0
2021-10-25 11:50:00,81.52,81.54,81.51,81.52,35143.0,75.0309,75.0493,75.0217,75.0309,35143.0
2021-10-25 12:00:00,81.52,81.56,81.5,81.55,43637.0,75.0309,75.0677,75.0125,75.0585,43637.0
2021-10-25 12:10:00,81.55,81.56,81.5,81.53,27972.0,75.0585,75.0677,75.0125,75.0401,27972.0
2021-10-25 12:20:00,81.52,81.55,81.51,81.53,20863.0,75.0309,75.0585,75.0217,75.0401,20863.0
2021-10-25 12:30:00,81.53,81.55,81.52,81.55,12053.0,75.0401,75.0585,75.0309,75.0585,12053.0
2021-10-25 12:40:00,81.55,81.56,81.54,81.56,52735.0,75.0585,75.0677,75.0493,75.0677,52735.0
2021-10-25 12:50:00,81.56,81.56,81.54,81.55,11542.0,75.0677,75.0677,75.0493,75.0585,11542.0
2021-10-25 13:00:00,81.55,81.57,81.55,81.57,7866.0,75.0585,75.0769,75.0585,75.0769,7866.0
2021-10-25 13:10:00,81.57,81.62,81.57,81.62,26765.0,75.0769,75.1229,75.0769,75.1229,26765.0
2021-10-25 13:20:00,81.61,81.62,81.58,81.61,19780.0,75.1137,75.1229,75.0861,75.1137,19780.0
2021-10-25 13:30:00,81.61,81.62,81.58,81.59,127035.0,75.1137,75.1229,75.0861,75.0953,127035.0
2021-10-25 13:40:00,81.59,81.6,81.55,81.56,63860.0,75.0953,75.1045,75.0585,75.0677,63860.0
2021-10-25 13:50:00,81.57,81.6,81.56,81.59,106556.0,75.0769,75.1045,75.0677,75.0953,106556.0
2021-10-25 14:00:00,81.59,81.6,81.56,81.58,54549.0,75.0953,75.1045,75.0677,75.0861,54549.0
2021-10-25 14:10:00,81.57,81.61,81.57,81.59,20126.0,75.0769,75.1137,75.0769,75.0953,20126.0
2021-10-25 14:20:00,81.59,81.6,81.58,81.59,22101.0,75.0953,75.1045,75.0861,75.0953,22101.0
2021-10-25 14:30:00,81.59,81.61,81.56,81.57,57353.0,75.0953,75.1137,75.0677,75.0769,57353.0
2021-10-25 14:40:00,81.57,81.61,81.56,81.61,49083.0,75.0769,75.1137,75.0677,75.1137,49083.0
2021-10-25 14:50:00,81.61,81.62,81.6,81.61,57650.0,75.1137,75.1229,75.1045,75.1137,57650.0
2021-10-25 15:00:00,81.61,81.63,81.58,81.63,49113.0,75.1137,75.1321,75.0861,75.1321,49113.0
2021-10-25 15:10:00,81.63,81.63,81.55,81.56,74641.0,75.1321,75.1321,75.0585,75.0677,74641.0
2021-10-25 15:20:00,81.56,81.57,81.53,81.56,45903.0,75.0677,75.0769,75.0401,75.0677,45903.0
2021-10-25 15:30:00,81.56,81.57,81.51,81.53,66469.0,75.0677,75.0769,75.0217,75.0401,66469.0
2021-10-25 15:40:00,81.53,81.54,81.49,81.49,47045.0,75.0401,75.0493,75.0033,75.0033,47045.0
2021-10-25 15:50:00,81.49,81.52,81.4,81.49,268348.0,75.0033,75.0309,74.9204,75.0033,268348.0
2021-10-26 09:30:00,82.4,82.4,82.18,82.22,216358.0,75.8408,75.8408,75.6383,75.6752,216358.0
2021-10-26 09:40:00,82.21,82.32,82.19,82.3,126595.0,75.666,75.7672,75.6475,75.7488,126595.0
2021-10-26 09:50:00,82.3,82.32,82.28,82.3,64875.0,75.7488,75.7672,75.7304,75.7488,64875.0
2021-10-26 10:00:00,82.3,82.35,82.26,82.33,97304.0,75.7488,75.7948,75.712,75.7764,97304.0
2021-10-26 10:10:00,82.33,82.44,82.3,82.42,180840.0,75.7764,75.8776,75.7488,75.8592,180840.0
2021-10-26 10:20:00,82.42,82.45,82.37,82.41,94800.0,75.8592,75.8869,75.8132,75.85,94800.0
2021-10-26 10:30:00,82.41,82.41,82.33,82.37,56905.0,75.85,75.85,75.7764,75.8132,56905.0
2021-10-26 10:40:00,82.37,82.38,82.33,82.37,261354.0,75.8132,75.8224,75.7764,75.8132,261354.0
2021-10-26 10:50:00,82.36,82.39,82.3,82.3,110602.0,75.804,75.8316,75.7488,75.7488,110602.0
2021-10-26 11:00:00,82.31,82.34,82.25,82.26,72643.0,75.758,75.7856,75.7028,75.712,72643.0
2021-10-26 11:10:00,82.26,82.3,82.24,82.26,77067.0,75.712,75.7488,75.6936,75.712,77067.0
2021-10-26 11:20:00,82.27,82.29,82.23,82.26,79442.0,75.7212,75.7396,75.6844,75.712,79442.0
2021-10-26 11:30:00,82.26,82.29,82.12,82.23,120327.0,75.712,75.7396,75.5831,75.6844,120327.0
2021-10-26 11:40:00,82.22,82.23,82.13,82.15,59298.0,75.6752,75.6844,75.5923,75.6107,59298.0
2021-10-26 11:50:00,82.14,82.14,82.07,82.09,82807.0,75.6015,75.6015,75.5371,75.5555,82807.0
2021-10-26 12:00:00,82.09,82.1,82.02,82.05,85996.0,75.5555,75.5647,75.4911,75.5187,85996.0
2021-10-26 12:10:00,82.05,82.12,82.04,82.1,46137.0,75.5187,75.5831,75.5095,75.5647,46137.0
2021-10-26 12:20:00,82.1,82.1,82.04,82.04,17145.0,75.5647,75.5647,75.5095,75.5095,17145.0
2021-10-26 12:30:00,82.04,82.08,82.02,82.05,29219.0,75.5095,75.5463,75.4911,75.5187,29219.0
2021-10-26 12:40:00,82.03,82.03,81.93,81.98,84369.0,75.5003,75.5003,75.4082,75.4543,84369.0
2021-10-26 12:50:00,81.98,82.07,81.96,82.06,59940.0,75.4543,75.5371,75.4359,75.5279,59940.0
2021-10-26 13:00:00,82.05,82.09,82.03,82.07,58977.0,75.5187,75.5555,75.5003,75.5371,58977.0
2021-10-26 13:10:00,82.07,82.11,82.03,82.09,24084.0,75.5371,75.5739,75.5003,75.5555,24084.0
2021-10-26 13:20:00,82.1,82.12,82.05,82.09,27321.0,75.5647,75.5831,75.5187,75.5555,27321.0
2021-10-26 13:30:00,82.1,82.19,82.09,82.18,39329.0,75.5647,75.6475,75.5555,75.6383,39329.0
2021-10-26 13:40:00,82.18,82.18,82.1,82.11,39407.0,75.6383,75.6383,75.5647,75.5739,39407.0
2021-10-26 13:50:00,82.12,82.12,82.08,82.12,19300.0,75.5831,75.5831,75.5463,75.5831,19300.0
2021-10-26 14:00:00,82.13,82.15,82.11,82.11,17991.0,75.5923,75.6107,75.5739,75.5739,17991.0
2021-10-26 14:10:00,82.11,82.15,82.1,82.14,38791.0,75.5739,75.6107,75.5647,75.6015,38791.0
2021-10-26 14:20:00,82.14,82.15,82.09,82.09,10033.0,75.6015,75.6107,75.5555,75.5555,10033.0
2021-10-26 14:30:00,82.1,82.12,82.08,82.09,27602.0,75.5647,75.5831,75.5463,75.5555,27602.0
2021-10-26 14:40:00,82.08,82.13,82.06,82.11,22133.0,75.5463,75.5923,75.5279,75.5739,22133.0
2021-10-26 14:50:00,82.11,82.12,82.1,82.11,21648.0,75.5739,75.5831,75.5647,75.5739,21648.0
2021-10-26 15:00:00,82.12,82.14,82.1,82.14,13037.0,75.5831,75.6015,75.5647,75.6015,13037.0
2021-10-26 15:10:00,82.14,82.14,82.08,82.1,30128.0,75.6015,75.6015,75.5463,75.5647,30128.0
2021-10-26 15:20:00,82.1,82.11,82.05,82.06,33750.0,75.5647,75.5739,75.5187,75.5279,33750.0
2021-10-26 15:30:00,82.06,82.12,82.06,82.11,32293.0,75.5279,75.5831,75.5279,75.5739,32293.0
2021-10-26 15:40:00,82.11,82.14,82.08,82.08,75443.0,75.5739,75.6015,75.5463,75.5463,75443.0
2021-10-26 15:50:00,82.08,82.1,82.0,82.1,177557.0,75.5463,75.5647,75.4727,75.5647,177557.0
2021-10-27 09:30:00,81.14,81.23,80.98,81.03,271116.0,74.6811,74.764,74.5339,74.5799,271116.0
2021-10-27 09:40:00,81.03,81.22,81.03,81.22,180915.0,74.5799,74.7548,74.5799,74.7548,180915.0
2021-10-27 09:50:00,81.22,81.24,81.17,81.22,114918.0,74.7548,74.7732,74.7087,74.7548,114918.0
2021-10-27 10:00:00,81.22,81.29,81.09,81.21,92545.0,74.7548,74.8192,74.6351,74.7456,92545.0
2021-10-27 10:10:00,81.19,81.24,81.05,81.06,69018.0,74.7271,74.7732,74.5983,74.6075,69018.0
2021-10-27 10:20:00,81.06,81.12,81.03,81.07,43247.0,74.6075,74.6627,74.5799,74.6167,43247.0
2021-10-27 10:30:00,81.07,81.11,81.04,81.11,43469.0,74.6167,74.6535,74.5891,74.6535,43469.0
2021-10-27 10:40:00,81.12,81.13,81.06,81.1,22873.0,74.6627,74.6719,74.6075,74.6443,22873.0
2021-10-27 10:50:00,81.09,81.15,81.04,81.09,85023.0,74.6351,74.6903,74.5891,74.6351,85023.0
2021-10-27 11:00:00,81.08,81.22,81.08,81.2,70289.0,74.6259,74.7548,74.6259,74.7364,70289.0
2021-10-27 11:10:00,81.2,81.21,81.06,81.08,54045.0,74.7364,74.7456,74.6075,74.6259,54045.0
2021-10-27 11:20:00,81.08,81.12,81.04,81.11,55928.0,74.6259,74.6627,74.5891,74.6535,55928.0
2021-10-27 11:30:00,81.11,81.12,81.04,81.07,18723.0,74.6535,74.6627,74.5891,74.6167,18723.0
2021-10-27 11:40:00,81.08,81.12,81.06,81.06,10327.0,74.6259,74.6627,74.6075,74.6075,10327.0
2021-10-27 11:50:00,81.07,81.13,81.06,81.12,14803.0,74.6167,74.6719,74.6075,74.6627,14803.0
2021-10-27 12:00:00,81.13,81.21,81.12,81.2,28478.0,74.6719,74.7456,74.6627,74.7364,28478.0
2021-10-27 12:10:00,81.2,81.26,81.18,81.24,41163.0,74.7364,74.7916,74.7179,74.7732,41163.0
2021-10-27 12:20:00,81.25,81.28,81.25,81.27,18114.0,74.7824,74.81,74.7824,74.8008,18114.0
2021-10-27 12:30:00,81.27,81.27,81.22,81.23,29578.0,74.8008,74.8008,74.7548,74.764,29578.0
2021-10-27 12:40:00,81.23,81.24,81.2,81.24,31944.0,74.764,74.7732,74.7364,74.7732,31944.0
2021-10-27 12:50:00,81.24,81.27,81.23,81.27,31036.0,74.7732,74.8008,74.764,74.8008,31036.0
2021-10-27 13:00:00,81.27,81.34,81.27,81.33,88618.0,74.8008,74.8652,74.8008,74.856,88618.0
2021-10-27 13:10:00,81.32,81.34,81.31,81.32,20587.0,74.8468,74.8652,74.8376,74.8468,20587.0
2021-10-27 13:20:00,81.32,81.34,81.32,81.33,20401.0,74.8468,74.8652,74.8468,74.856,20401.0
2021-10-27 13:30:00,81.32,81.34,81.31,81.33,19598.0,74.8468,74.8652,74.8376,74.856,19598.0
2021-10-27 13:40:00,81.33,81.36,81.32,81.34,48407.0,74.856,74.8836,74.8468,74.8652,48407.0
2021-10-27 13:50:00,81.34,81.38,81.33,81.38,43679.0,74.8652,74.902,74.856,74.902,43679.0
2021-10-27 14:00:00,81.38,81.39,81.33,81.39,38882.0,74.902,74.9112,74.856,74.9112,38882.0
2021-10-27 14:10:00,81.38,81.41,81.37,81.41,32349.0,74.902,74.9296,74.8928,74.9296,32349.0
2021-10-27 14:20:00,81.4,81.42,81.39,81.39,17804.0,74.9204,74.9388,74.9112,74.9112,17804.0
2021-10-27 14:30:00,81.39,81.39,81.32,81.34,17370.0,74.9112,74.9112,74.8468,74.8652,17370.0
2021-10-27 14:40:00,81.33,81.35,81.31,81.34,28191.0,74.856,74.8744,74.8376,74.8652,28191.0
2021-10-27 14:50:00,81.33,81.34,81.27,81.28,29389.0,74.856,74.8652,74.8008,74.81,29389.0
2021-10-27 15:00:00,81.28,81.28,81.18,81.18,30389.0,74.81,74.81,74.7179,74.7179,30389.0
2021-10-27 15:10:00,81.18,81.18,80.97,80.97,52074.0,74.7179,74.7179,74.5247,74.5247,52074.0
2021-10-27 15:20:00,80.96,81.04,80.96,81.04,47095.0,74.5155,74.5891,74.5155,74.5891,47095.0
2021-10-27 15:30:00,81.04,81.08,80.98,81.07,66292.0,74.5891,74.6259,74.5339,74.6167,66292.0
2021-10-27 15:40:00,81.08,81.1,81.03,81.03,59336.0,74.6259,74.6443,74.5799,74.5799,59336.0
2021-10-27 15:50:00,81.04,81.05,80.97,80.97,247980.0,74.5891,74.5983,74.5247,74.5247,247980.0
2021-10-28 09:30:00,80.86,80.95,80.73,80.82,678349.0,74.4234,74.5063,74.3038,74.3866,678349.0
2021-10-28 09:40:00,80.82,80.98,80.77,80.98,246777.0,74.3866,74.5339,74.3406,74.5339,246777.0
2021-10-28 09:50:00,80.98,81.06,80.88,80.94,630159.0,74.5339,74.6075,74.4418,74.497,630159.0
2021-10-28 10:00:00,80.94,81.13,80.93,81.13,249990.0,74.497,74.6719,74.4878,74.6719,249990.0
2021-10-28 10:10:00,81.13,81.19,81.06,81.13,116421.0,74.6719,74.7271,74.6075,74.6719,116421.0
2021-10-28 10:20:00,81.13,81.18,81.09,81.15,113381.0,74.6719,74.7179,74.6351,74.6903,113381.0
2021-10-28 10:30:00,81.15,81.16,81.09,81.11,105179.0,74.6903,74.6995,74.6351,74.6535,105179.0
2021-10-28 10:40:00,81.1,81.22,81.09,81.18,88609.0,74.6443,74.7548,74.6351,74.7179,88609.0
2021-10-28 10:50:00,81.18,81.21,81.1,81.12,82025.0,74.7179,74.7456,74.6443,74.6627,82025.0
2021-10-28 11:00:00,81.13,81.15,81.09,81.14,99359.0,74.6719,74.6903,74.6351,74.6811,99359.0
2021-10-28 11:10:00,81.14,81.14,81.09,81.13,182409.0,74.6811,74.6811,74.6351,74.6719,182409.0
2021-10-28 11:20:00,81.13,81.14,81.05,81.09,182640.0,74.6719,74.6811,74.5983,74.6351,182640.0
2021-10-28 11:30:00,81.09,81.16,81.05,81.15,144288.0,74.6351,74.6995,74.5983,74.6903,144288.0
2021-10-28 11:40:00,81.15,81.21,81.12,81.12,84657.0,74.6903,74.7456,74.6627,74.6627,84657.0
2021-10-28 11:50:00,81.12,81.19,81.04,81.05,124635.0,74.6627,74.7271,74.5891,74.5983,124635.0
2021-10-28 12:00:00,81.06,81.09,81.0,81.03,128340.0,74.6075,74.6351,74.5523,74.5799,128340.0
2021-10-28 12:10:00,81.03,81.1,81.01,81.1,90369.0,74.5799,74.6443,74.5615,74.6443,90369.0
2021-10-28 12:20:00,81.1,81.12,81.04,81.04,63365.0,74.6443,74.6627,74.5891,74.5891,63365.0
2021-10-28 12:30:00,81.04,81.08,81.04,81.06,38283.0,74.5891,74.6259,74.5891,74.6075,38283.0
2021-10-28 12:40:00,81.06,81.09,81.03,81.08,37160.0,74.6075,74.6351,74.5799,74.6259,37160.0
2021-10-28 12:50:00,81.08,81.08,80.99,81.02,37996.0,74.6259,74.6259,74.5431,74.5707,37996.0
2021-10-28 13:00:00,81.02,81.09,81.01,81.05,49943.0,74.5707,74.6351,74.5615,74.5983,49943.0
2021-10-28 13:10:00,81.04,81.11,81.03,81.05,16029.0,74.5891,74.6535,74.5799,74.5983,16029.0
2021-10-28 13:20:00,81.06,81.16,81.05,81.12,98376.0,74.6075,74.6995,74.5983,74.6627,98376.0
2021-10-28 13:30:00,81.12,81.14,81.1,81.14,159084.0,74.6627,74.6811,74.6443,74.6811,159084.0
2021-10-28 13:40:00,81.13,81.14,81.04,81.05,104596.0,74.6719,74.6811,74.5891,74.5983,104596.0
2021-10-28 13:50:00,81.05,81.09,81.04,81.06,57486.0,74.5983,74.6351,74.5891,74.6075,57486.0
2021-10-28 14:00:00,81.06,81.1,81.05,81.08,56017.0,74.6075,74.6443,74.5983,74.6259,56017.0
2021-10-28 14:10:00,81.08,81.08,81.04,81.06,56832.0,74.6259,74.6259,74.5891,74.6075,56832.0
2021-10-28 14:20:00,81.06,81.1,81.05,81.09,63294.0,74.6075,74.6443,74.5983,74.6351,63294.0
2021-10-28 14:30:00,81.09,81.1,81.04,81.07,72828.0,74.6351,74.6443,74.5891,74.6167,72828.0
2021-10-28 14:40:00,81.06,81.07,81.02,81.04,118303.0,74.6075,74.6167,74.5707,74.5891,118303.0
2021-10-28 14:50:00,81.03,81.06,80.96,81.06,55425.0,74.5799,74.6075,74.5155,74.6075,55425.0
2021-10-28 15:00:00,81.06,81.08,81.03,81.08,52526.0,74.6075,74.6259,74.5799,74.6259,52526.0
2021-10-28 15:10:00,81.08,81.08,81.01,81.02,165521.0,74.6259,74.6259,74.5615,74.5707,165521.0
2021-10-28 15:20:00,81.02,81.04,81.01,81.02,49543.0,74.5707,74.5891,74.5615,74.5707,49543.0
2021-10-28 15:30:00,81.02,81.07,81.01,81.05,93906.0,74.5707,74.6167,74.5615,74.5983,93906.0
2021-10-28 15:40:00,81.05,81.06,81.01,81.06,72869.0,74.5983,74.6075,74.5615,74.6075,72869.0
2021-10-28 15:50:00,81.05,81.11,80.98,81.11,717873.0,74.5983,74.6535,74.5339,74.6535,717873.0
2021-10-29 09:30:00,79.3,79.47,79.13,79.44,261692.0,72.9876,73.1441,72.8311,73.1165,261692.0
2021-10-29 09:40:00,79.44,79.45,79.26,79.27,176166.0,73.1165,73.1257,72.9508,72.96,176166.0
2021-10-29 09:50:00,79.27,79.28,79.15,79.17,108363.0,72.96,72.9692,72.8495,72.8679,108363.0
2021-10-29 10:00:00,79.18,79.21,79.11,79.19,174721.0,72.8771,72.9048,72.8127,72.8864,174721.0
2021-10-29 10:10:00,79.18,79.19,78.96,78.97,305203.0,72.8771,72.8864,72.6747,72.6839,305203.0
2021-10-29 10:20:00,78.97,79.08,78.97,79.05,179122.0,72.6839,72.7851,72.6839,72.7575,179122.0
2021-10-29 10:30:00,79.06,79.18,79.03,79.17,51300.0,72.7667,72.8771,72.7391,72.8679,51300.0
2021-10-29 10:40:00,79.18,79.26,79.17,79.25,108103.0,72.8771,72.9508,72.8679,72.9416,108103.0
2021-10-29 10:50:00,79.25,79.26,79.12,79.18,99266.0,72.9416,72.9508,72.8219,72.8771,99266.0
2021-10-29 11:00:00,79.18,79.25,79.18,79.25,51700.0,72.8771,72.9416,72.8771,72.9416,51700.0
2021-10-29 11:10:00,79.26,79.31,79.23,79.31,123566.0,72.9508,72.9968,72.9232,72.9968,123566.0
2021-10-29 11:20:00,79.31,79.36,79.27,79.3,62616.0,72.9968,73.0428,72.96,72.9876,62616.0
2021-10-29 11:30:00,79.3,79.37,79.29,79.29,109941.0,72.9876,73.052,72.9784,72.9784,109941.0
2021-10-29 11:40:00,79.3,79.3,79.22,79.22,75355.0,72.9876,72.9876,72.914,72.914,75355.0
2021-10-29 11:50:00,79.22,79.26,79.2,79.22,41507.0,72.914,72.9508,72.8956,72.914,41507.0
2021-10-29 12:00:00,79.22,79.26,79.21,79.26,52970.0,72.914,72.9508,72.9048,72.9508,52970.0
2021-10-29 12:10:00,79.26,79.27,79.2,79.26,46740.0,72.9508,72.96,72.8956,72.9508,46740.0
2021-10-29 12:20:00,79.26,79.28,79.17,79.2,26646.0,72.9508,72.9692,72.8679,72.8956,26646.0
2021-10-29 12:30:00,79.2,79.25,79.18,79.25,35094.0,72.8956,72.9416,72.8771,72.9416,35094.0
2021-10-29 12:40:00,79.25,79.25,79.2,79.2,61472.0,72.9416,72.9416,72.8956,72.8956,61472.0
2021-10-29 12:50:00,79.2,79.21,79.16,79.17,57232.0,72.8956,72.9048,72.8587,72.8679,57232.0
2021-10-29 13:00:00,79.18,79.28,79.16,79.28,33053.0,72.8771,72.9692,72.8587,72.9692,33053.0
2021-10-29 13:10:00,79.28,79.35,79.26,79.34,43966.0,72.9692,73.0336,72.9508,73.0244,43966.0
2021-10-29 13:20:00,79.34,79.35,79.31,79.34,26091.0,73.0244,73.0336,72.9968,73.0244,26091.0
2021-10-29 13:30:00,79.35,79.37,79.3,79.34,30554.0,73.0336,73.052,72.9876,73.0244,30554.0
2021-10-29 13:40:00,79.34,79.38,79.28,79.3,50732.0,73.0244,73.0612,72.9692,72.9876,50732.0
2021-10-29 13:50:00,79.3,79.31,79.27,79.28,25923.0,72.9876,72.9968,72.96,72.9692,25923.0
2021-10-29 14:00:00,79.28,79.29,79.25,79.27,73751.0,72.9692,72.9784,72.9416,72.96,73751.0
2021-10-29 14:10:00,79.27,79.28,79.23,79.25,67764.0,72.96,72.9692,72.9232,72.9416,67764.0
2021-10-29 14:20:00,79.25,79.25,79.14,79.14,51874.0,72.9416,72.9416,72.8403,72.8403,51874.0
2021-10-29 14:30:00,79.15,79.21,79.14,79.2,55301.0,72.8495,72.9048,72.8403,72.8956,55301.0
2021-10-29 14:40:00,79.2,79.26,79.18,79.26,41251.0,72.8956,72.9508,72.8771,72.9508,41251.0
2021-10-29 14:50:00,79.26,79.29,79.21,79.23,69022.0,72.9508,72.9784,72.9048,72.9232,69022.0
2021-10-29 15:00:00,79.24,79.31,79.2,79.29,91946.0,72.9324,72.9968,72.8956,72.9784,91946.0
2021-10-29 15:10:00,79.3,79.4,79.29,79.38,108528.0,72.9876,73.0796,72.9784,73.0612,108528.0
2021-10-29 15:20:00,79.38,79.39,79.32,79.34,158305.0,73.0612,73.0704,73.006,73.0244,158305.0
2021-10-29 15:30:00,79.34,79.44,79.34,79.41,131490.0,73.0244,73.1165,73.0244,73.0888,131490.0
2021-10-29 15:40:00,79.41,79.48,79.38,79.46,287480.0,73.0888,73.1533,73.0612,73.1349,287480.0
2021-10-29 15:50:00,79.46,79.63,79.44,79.52,490522.0,73.1349,73.2913,73.1165,73.1901,490522.0
2021-11-01 09:30:00,79.58,79.66,79.52,79.65,216567.0,73.2453,73.3189,73.1901,73.3097,216567.0
2021-11-01 09:40:00,79.65,79.76,79.61,79.71,226235.0,73.3097,73.411,73.2729,73.365,226235.0
2021-11-01 09:50:00,79.7,79.76,79.62,79.63,214624.0,73.3558,73.411,73.2821,73.2913,214624.0
2021-11-01 10:00:00,79.63,79.67,79.53,79.66,184379.0,73.2913,73.3281,73.1993,73.3189,184379.0
2021-11-01 10:10:00,79.65,79.72,79.63,79.69,136983.0,73.3097,73.3742,73.2913,73.3466,136983.0
2021-11-01 10:20:00,79.69,79.7,79.56,79.56,191127.0,73.3466,73.3558,73.2269,73.2269,191127.0
2021-11-01 10:30:00,79.56,79.6,79.52,79.55,73179.0,73.2269,73.2637,73.1901,73.2177,73179.0
2021-11-01 10:40:00,79.55,79.6,79.51,79.59,147112.0,73.2177,73.2637,73.1809,73.2545,147112.0
2021-11-01 10:50:00,79.59,79.62,79.51,79.57,107687.0,73.2545,73.2821,73.1809,73.2361,107687.0
2021-11-01 11:00:00,79.57,79.66,79.56,79.64,33380.0,73.2361,73.3189,73.2269,73.3005,33380.0
2021-11-01 11:10:00,79.63,79.67,79.61,79.67,35046.0,73.2913,73.3281,73.2729,73.3281,35046.0
2021-11-01 11:20:00,79.66,79.7,79.65,79.67,106244.0,73.3189,73.3558,73.3097,73.3281,106244.0
2021-11-01 11:30:00,79.68,79.69,79.64,79.67,105252.0,73.3373,73.3466,73.3005,73.3281,105252.0
2021-11-01 11:40:00,79.67,79.74,79.67,79.73,77573.0,73.3281,73.3926,73.3281,73.3834,77573.0
2021-11-01 11:50:00,79.73,79.74,79.69,79.71,145127.0,73.3834,73.3926,73.3466,73.365,145127.0
2021-11-01 12:00:00,79.71,79.72,79.7,79.72,57184.0,73.365,73.3742,73.3558,73.3742,57184.0
2021-11-01 12:10:00,79.72,79.75,79.7,79.71,24443.0,73.3742,73.4018,73.3558,73.365,24443.0
2021-11-01 12:20:00,79.7,79.73,79.7,79.71,16544.0,73.3558,73.3834,73.3558,73.365,16544.0
2021-11-01 12:30:00,79.72,79.74,79.71,79.73,42280.0,73.3742,73.3926,73.365,73.3834,42280.0
2021-11-01 12:40:00,79.73,79.75,79.71,79.75,12620.0,73.3834,73.4018,73.365,73.4018,12620.0
2021-11-01 12:50:00,79.76,79.78,79.75,79.76,38150.0,73.411,73.4294,73.4018,73.411,38150.0
2021-11-01 13:00:00,79.76,79.78,79.73,79.74,39615.0,73.411,73.4294,73.3834,73.3926,39615.0
2021-11-01 13:10:00,79.74,79.77,79.71,79.74,19519.0,73.3926,73.4202,73.365,73.3926,19519.0
2021-11-01 13:20:00,79.74,79.74,79.69,79.73,20769.0,73.3926,73.3926,73.3466,73.3834,20769.0
2021-11-01 13:30:00,79.72,79.75,79.7,79.74,20539.0,73.3742,73.4018,73.3558,73.3926,20539.0
2021-11-01 13:40:00,79.73,79.73,79.66,79.69,19805.0,73.3834,73.3834,73.3189,73.3466,19805.0
2021-11-01 13:50:00,79.7,79.73,79.69,79.71,15890.0,73.3558,73.3834,73.3466,73.365,15890.0
2021-11-01 14:00:00,79.7,79.71,79.66,79.67,22623.0,73.3558,73.365,73.3189,73.3281,22623.0
2021-11-01 14:10:00,79.67,79.69,79.6,79.63,33516.0,73.3281,73.3466,73.2637,73.2913,33516.0
2021-11-01 14:20:00,79.66,79.69,79.66,79.69,9368.0,73.3189,73.3466,73.3189,73.3466,9368.0
2021-11-01 14:30:00,79.68,79.69,79.65,79.65,36790.0,73.3373,73.3466,73.3097,73.3097,36790.0
2021-11-01 14:40:00,79.65,79.72,79.65,79.72,34239.0,73.3097,73.3742,73.3097,73.3742,34239.0
2021-11-01 14:50:00,79.71,79.73,79.68,79.7,68863.0,73.365,73.3834,73.3373,73.3558,68863.0
2021-11-01 15:00:00,79.7,79.74,79.68,79.74,54286.0,73.3558,73.3926,73.3373,73.3926,54286.0
2021-11-01 15:10:00,79.74,79.75,79.73,79.73,64585.0,73.3926,73.4018,73.3834,73.3834,64585.0
2021-11-01 15:20:00,79.74,79.79,79.73,79.75,73624.0,73.3926,73.4386,73.3834,73.4018,73624.0
2021-11-01 15:30:00,79.75,79.79,79.75,79.77,44848.0,73.4018,73.4386,73.4018,73.4202,44848.0
2021-11-01 15:40:00,79.76,79.78,79.75,79.76,33589.0,73.411,73.4294,73.4018,73.411,33589.0
2021-11-01 15:50:00,79.76,79.85,79.75,79.82,128351.0,73.411,73.4938,73.4018,73.4662,128351.0
2021-11-02 09:30:00,80.62,80.65,80.56,80.61,77640.0,74.2025,74.2301,74.1473,74.1933,77640.0
2021-11-02 09:40:00,80.61,80.61,80.53,80.58,75619.0,74.1933,74.1933,74.1197,74.1657,75619.0
2021-11-02 09:50:00,80.58,80.65,80.57,80.64,64854.0,74.1657,74.2301,74.1565,74.2209,64854.0
2021-11-02 10:00:00,80.64,80.68,80.62,80.65,91174.0,74.2209,74.2577,74.2025,74.2301,91174.0
2021-11-02 10:10:00,80.66,80.67,80.58,80.61,36451.0,74.2393,74.2485,74.1657,74.1933,36451.0
2021-11-02 10:20:00,80.61,80.65,80.57,80.57,34827.0,74.1933,74.2301,74.1565,74.1565,34827.0
2021-11-02 10:30:00,80.56,80.61,80.51,80.59,25827.0,74.1473,74.1933,74.1013,74.1749,25827.0
2021-11-02 10:40:00,80.6,80.62,80.53,80.61,81593.0,74.1841,74.2025,74.1197,74.1933,81593.0
2021-11-02 10:50:00,80.61,80.66,80.58,80.64,47757.0,74.1933,74.2393,74.1657,74.2209,47757.0
2021-11-02 11:00:00,80.65,80.72,80.65,80.66,43829.0,74.2301,74.2946,74.2301,74.2393,43829.0
2021-11-02 11:10:00,80.67,80.72,80.66,80.7,80750.0,74.2485,74.2946,74.2393,74.2762,80750.0
2021-11-02 11:20:00,80.7,80.72,80.68,80.71,35087.0,74.2762,74.2946,74.2577,74.2854,35087.0
2021-11-02 11:30:00,80.72,80.72,80.62,80.66,57658.0,74.2946,74.2946,74.2025,74.2393,57658.0
2021-11-02 11:40:00,80.66,80.75,80.66,80.69,32645.0,74.2393,74.3222,74.2393,74.2669,32645.0
2021-11-02 11:50:00,80.69,80.7,80.65,80.66,61763.0,74.2669,74.2762,74.2301,74.2393,61763.0
2021-11-02 12:00:00,80.67,80.68,80.62,80.62,41810.0,74.2485,74.2577,74.2025,74.2025,41810.0
2021-11-02 12:10:00,80.62,80.68,80.62,80.68,34008.0,74.2025,74.2577,74.2025,74.2577,34008.0
2021-11-02 12:20:00,80.68,80.69,80.64,80.65,20101.0,74.2577,74.2669,74.2209,74.2301,20101.0
2021-11-02 12:30:00,80.66,80.66,80.61,80.62,30557.0,74.2393,74.2393,74.1933,74.2025,30557.0
2021-11-02 12:40:00,80.62,80.62,80.57,80.6,40091.0,74.2025,74.2025,74.1565,74.1841,40091.0
2021-11-02 12:50:00,80.6,80.62,80.57,80.57,23308.0,74.1841,74.2025,74.1565,74.1565,23308.0
2021-11-02 13:00:00,80.58,80.58,80.55,80.57,14906.0,74.1657,74.1657,74.1381,74.1565,14906.0
2021-11-02 13:10:00,80.57,80.61,80.57,80.6,10170.0,74.1565,74.1933,74.1565,74.1841,10170.0
2021-11-02 13:20:00,80.6,80.61,80.58,80.58,24664.0,74.1841,74.1933,74.1657,74.1657,24664.0
2021-11-02 13:30:00,80.57,80.58,80.52,80.56,44291.0,74.1565,74.1657,74.1105,74.1473,44291.0
2021-11-02 13:40:00,80.57,80.61,80.57,80.6,19883.0,74.1565,74.1933,74.1565,74.1841,19883.0
2021-11-02 13:50:00,80.58,80.62,80.57,80.62,14629.0,74.1657,74.2025,74.1565,74.2025,14629.0
2021-11-02 14:00:00,80.62,80.63,80.52,80.52,37990.0,74.2025,74.2117,74.1105,74.1105,37990.0
2021-11-02 14:10:00,80.53,80.53,80.49,80.52,39586.0,74.1197,74.1197,74.0829,74.1105,39586.0
2021-11-02 14:20:00,80.52,80.53,80.48,80.51,52680.0,74.1105,74.1197,74.0737,74.1013,52680.0
2021-11-02 14:30:00,80.52,80.54,80.49,80.54,41580.0,74.1105,74.1289,74.0829,74.1289,41580.0
2021-11-02 14:40:00,80.53,80.56,80.5,80.52,51113.0,74.1197,74.1473,74.0921,74.1105,51113.0
2021-11-02 14:50:00,80.52,80.53,80.51,80.52,31875.0,74.1105,74.1197,74.1013,74.1105,31875.0
2021-11-02 15:00:00,80.52,80.55,80.51,80.54,33229.0,74.1105,74.1381,74.1013,74.1289,33229.0
2021-11-02 15:10:00,80.54,80.54,80.5,80.51,111441.0,74.1289,74.1289,74.0921,74.1013,111441.0
2021-11-02 15:20:00,80.51,80.51,80.48,80.5,62363.0,74.1013,74.1013,74.0737,74.0921,62363.0
2021-11-02 15:30:00,80.5,80.51,80.48,80.5,106955.0,74.0921,74.1013,74.0737,74.0921,106955.0
2021-11-02 15:40:00,80.5,80.51,80.46,80.47,98138.0,74.0921,74.1013,74.0553,74.0645,98138.0
2021-11-02 15:50:00,80.46,80.5,80.41,80.45,286544.0,74.0553,74.0921,74.0092,74.0461,286544.0
2021-11-03 09:30:00,78.97,78.97,78.76,78.78,223139.0,72.6839,72.6839,72.4906,72.509,223139.0
2021-11-03 09:40:00,78.78,78.84,78.74,78.79,132898.0,72.509,72.5642,72.4722,72.5182,132898.0
2021-11-03 09:50:00,78.8,78.86,78.78,78.79,89366.0,72.5274,72.5826,72.509,72.5182,89366.0
2021-11-03 10:00:00,78.8,78.81,78.58,78.62,218245.0,72.5274,72.5366,72.3249,72.3617,218245.0
2021-11-03 10:10:00,78.62,78.68,78.61,78.67,104821.0,72.3617,72.4169,72.3525,72.4077,104821.0
2021-11-03 10:20:00,78.67,78.77,78.66,78.72,122863.0,72.4077,72.4998,72.3985,72.4538,122863.0
2021-11-03 10:30:00,78.72,78.75,78.69,78.75,136237.0,72.4538,72.4814,72.4262,72.4814,136237.0
2021-11-03 10:40:00,78.76,78.77,78.71,78.73,62713.0,72.4906,72.4998,72.4446,72.463,62713.0
2021-11-03 10:50:00,78.74,78.76,78.72,78.73,38980.0,72.4722,72.4906,72.4538,72.463,38980.0
2021-11-03 11:00:00,78.72,78.73,78.62,78.64,110967.0,72.4538,72.463,72.3617,72.3801,110967.0
2021-11-03 11:10:00,78.63,78.73,78.62,78.72,52207.0,72.3709,72.463,72.3617,72.4538,52207.0
2021-11-03 11:20:00,78.72,78.75,78.7,78.74,86021.0,72.4538,72.4814,72.4354,72.4722,86021.0
2021-11-03 11:30:00,78.75,78.79,78.74,78.78,43602.0,72.4814,72.5182,72.4722,72.509,43602.0
2021-11-03 11:40:00,78.78,78.81,78.76,78.8,82019.0,72.509,72.5366,72.4906,72.5274,82019.0
2021-11-03 11:50:00,78.8,78.86,78.78,78.86,57246.0,72.5274,72.5826,72.509,72.5826,57246.0
2021-11-03 12:00:00,78.85,78.89,78.84,78.86,128491.0,72.5734,72.6102,72.5642,72.5826,128491.0
2021-11-03 12:10:00,78.87,78.87,78.8,78.8,47775.0,72.5918,72.5918,72.5274,72.5274,47775.0
2021-11-03 12:20:00,78.8,78.81,78.74,78.8,71001.0,72.5274,72.5366,72.4722,72.5274,71001.0
2021-11-03 12:30:00,78.8,78.8,78.7,78.72,130377.0,72.5274,72.5274,72.4354,72.4538,130377.0
2021-11-03 12:40:00,78.73,78.75,78.69,78.75,39130.0,72.463,72.4814,72.4262,72.4814,39130.0
2021-11-03 12:50:00,78.75,78.79,78.74,78.79,18890.0,72.4814,72.5182,72.4722,72.5182,18890.0
2021-11-03 13:00:00,78.78,78.79,78.75,78.79,27454.0,72.509,72.5182,72.4814,72.5182,27454.0
2021-11-03 13:10:00,78.79,78.79,78.75,78.76,16245.0,72.5182,72.5182,72.4814,72.4906,16245.0
2021-11-03 13:20:00,78.75,78.79,78.75,78.77,20497.0,72.4814,72.5182,72.4814,72.4998,20497.0
2021-11-03 13:30:00,78.78,78.79,78.77,78.79,21607.0,72.509,72.5182,72.4998,72.5182,21607.0
2021-11-03 13:40:00,78.79,78.81,78.7,78.72,57776.0,72.5182,72.5366,72.4354,72.4538,57776.0
2021-11-03 13:50:00,78.72,78.76,78.67,78.67,62116.0,72.4538,72.4906,72.4077,72.4077,62116.0
2021-11-03 14:00:00,78.67,78.95,78.6,78.81,313793.0,72.4077,72.6655,72.3433,72.5366,313793.0
2021-11-03 14:10:00,78.81,78.84,78.74,78.84,138104.0,72.5366,72.5642,72.4722,72.5642,138104.0
2021-11-03 14:20:00,78.83,78.98,78.8,78.89,104428.0,72.555,72.6931,72.5274,72.6102,104428.0
2021-11-03 14:30:00,78.88,78.92,78.78,78.88,245527.0,72.601,72.6378,72.509,72.601,245527.0
2021-11-03 14:40:00,78.89,79.25,78.85,79.23,161614.0,72.6102,72.9416,72.5734,72.9232,161614.0
2021-11-03 14:50:00,79.25,79.44,79.24,79.37,198073.0,72.9416,73.1165,72.9324,73.052,198073.0
2021-11-03 15:00:00,79.36,79.39,79.28,79.35,97617.0,73.0428,73.0704,72.9692,73.0336,97617.0
2021-11-03 15:10:00,79.34,79.4,79.29,79.36,117148.0,73.0244,73.0796,72.9784,73.0428,117148.0
2021-11-03 15:20:00,79.35,79.41,79.32,79.41,93023.0,73.0336,73.0888,73.006,73.0888,93023.0
2021-11-03 15:30:00,79.42,79.47,79.4,79.47,106449.0,73.098,73.1441,73.0796,73.1441,106449.0
2021-11-03 15:40:00,79.47,79.63,79.46,79.61,139483.0,73.1441,73.2913,73.1349,73.2729,139483.0
2021-11-03 15:50:00,79.61,79.62,79.48,79.5,412812.0,73.2729,73.2821,73.1533,73.1717,412812.0
2021-11-04 09:30:00,79.48,79.48,79.36,79.37,168961.0,73.1533,73.1533,73.0428,73.052,168961.0
2021-11-04 09:40:00,79.37,79.43,79.37,79.4,93098.0,73.052,73.1072,73.052,73.0796,93098.0
2021-11-04 09:50:00,79.4,79.48,79.38,79.46,63114.0,73.0796,73.1533,73.0612,73.1349,63114.0
2021-11-04 10:00:00,79.46,79.46,79.34,79.34,123035.0,73.1349,73.1349,73.0244,73.0244,123035.0
2021-11-04 10:10:00,79.34,79.46,79.34,79.43,50665.0,73.0244,73.1349,73.0244,73.1072,50665.0
2021-11-04 10:20:00,79.43,79.49,79.4,79.48,58390.0,73.1072,73.1625,73.0796,73.1533,58390.0
2021-11-04 10:30:00,79.48,79.6,79.48,79.55,82917.0,73.1533,73.2637,73.1533,73.2177,82917.0
2021-11-04 10:40:00,79.54,79.57,79.48,79.54,97443.0,73.2085,73.2361,73.1533,73.2085,97443.0
2021-11-04 10:50:00,79.54,79.55,79.42,79.43,121731.0,73.2085,73.2177,73.098,73.1072,121731.0
2021-11-04 11:00:00,79.42,79.43,79.3,79.33,93262.0,73.098,73.1072,72.9876,73.0152,93262.0
2021-11-04 11:10:00,79.33,79.36,79.28,79.32,111193.0,73.0152,73.0428,72.9692,73.006,111193.0
2021-11-04 11:20:00,79.32,79.33,79.17,79.17,100627.0,73.006,73.0152,72.8679,72.8679,100627.0
2021-11-04 11:30:00,79.17,79.19,79.15,79.19,38005.0,72.8679,72.8864,72.8495,72.8864,38005.0
2021-11-04 11:40:00,79.18,79.18,79.12,79.12,38775.0,72.8771,72.8771,72.8219,72.8219,38775.0
2021-11-04 11:50:00,79.12,79.22,79.09,79.21,23739.0,72.8219,72.914,72.7943,72.9048,23739.0
2021-11-04 12:00:00,79.22,79.28,79.21,79.27,46613.0,72.914,72.9692,72.9048,72.96,46613.0
2021-11-04 12:10:00,79.27,79.28,79.23,79.25,38358.0,72.96,72.9692,72.9232,72.9416,38358.0
2021-11-04 12:20:00,79.26,79.27,79.22,79.24,24542.0,72.9508,72.96,72.914,72.9324,24542.0
2021-11-04 12:30:00,79.23,79.29,79.21,79.26,46536.0,72.9232,72.9784,72.9048,72.9508,46536.0
2021-11-04 12:40:00,79.25,79.27,79.19,79.22,40086.0,72.9416,72.96,72.8864,72.914,40086.0
2021-11-04 12:50:00,79.23,79.26,79.21,79.23,30912.0,72.9232,72.9508,72.9048,72.9232,30912.0
2021-11-04 13:00:00,79.24,79.28,79.22,79.27,28954.0,72.9324,72.9692,72.914,72.96,28954.0
2021-11-04 13:10:00,79.27,79.32,79.26,79.32,130063.0,72.96,73.006,72.9508,73.006,130063.0
2021-11-04 13:20:00,79.32,79.33,79.27,79.28,50443.0,73.006,73.0152,72.96,72.9692,50443.0
2021-11-04 13:30:00,79.28,79.31,79.25,79.28,27747.0,72.9692,72.9968,72.9416,72.9692,27747.0
2021-11-04 13:40:00,79.28,79.28,79.2,79.23,63326.0,72.9692,72.9692,72.8956,72.9232,63326.0
2021-11-04 13:50:00,79.23,79.29,79.23,79.27,40056.0,72.9232,72.9784,72.9232,72.96,40056.0
2021-11-04 14:00:00,79.26,79.3,79.25,79.3,67139.0,72.9508,72.9876,72.9416,72.9876,67139.0
2021-11-04 14:10:00,79.3,79.39,79.29,79.39,21068.0,72.9876,73.0704,72.9784,73.0704,21068.0
2021-11-04 14:20:00,79.38,79.41,79.37,79.38,42373.0,73.0612,73.0888,73.052,73.0612,42373.0
2021-11-04 14:30:00,79.39,79.41,79.36,79.41,26507.0,73.0704,73.0888,73.0428,73.0888,26507.0
2021-11-04 14:40:00,79.41,79.44,79.39,79.42,34692.0,73.0888,73.1165,73.0704,73.098,34692.0
2021-11-04 14:50:00,79.42,79.46,79.42,79.44,40274.0,73.098,73.1349,73.098,73.1165,40274.0
2021-11-04 15:00:00,79.44,79.44,79.41,79.42,53429.0,73.1165,73.1165,73.0888,73.098,53429.0
2021-11-04 15:10:00,79.42,79.45,79.39,79.42,77528.0,73.098,73.1257,73.0704,73.098,77528.0
2021-11-04 15:20:00,79.42,79.47,79.41,79.43,52665.0,73.098,73.1441,73.0888,73.1072,52665.0
2021-11-04 15:30:00,79.44,79.51,79.44,79.51,29264.0,73.1165,73.1809,73.1165,73.1809,29264.0
2021-11-04 15:40:00,79.5,79.55,79.48,79.55,74961.0,73.1717,73.2177,73.1533,73.2177,74961.0
2021-11-04 15:50:00,79.56,79.63,79.53,79.58,271211.0,73.2269,73.2913,73.1993,73.2453,271211.0
2021-11-05 09:30:00,79.43,79.48,79.34,79.39,148972.0,73.1072,73.1533,73.0244,73.0704,148972.0
2021-11-05 09:40:00,79.39,79.41,79.33,79.36,117746.0,73.0704,73.0888,73.0152,73.0428,117746.0
2021-11-05 09:50:00,79.37,79.4,79.31,79.4,139907.0,73.052,73.0796,72.9968,73.0796,139907.0
2021-11-05 10:00:00,79.4,79.49,79.36,79.38,66381.0,73.0796,73.1625,73.0428,73.0612,66381.0
2021-11-05 10:10:00,79.37,79.42,79.34,79.34,55236.0,73.052,73.098,73.0244,73.0244,55236.0
2021-11-05 10:20:00,79.34,79.4,79.31,79.37,69969.0,73.0244,73.0796,72.9968,73.052,69969.0
2021-11-05 10:30:00,79.37,79.37,79.26,79.32,77023.0,73.052,73.052,72.9508,73.006,77023.0
2021-11-05 10:40:00,79.32,79.35,79.3,79.34,20897.0,73.006,73.0336,72.9876,73.0244,20897.0
2021-11-05 10:50:00,79.34,79.37,79.3,79.34,73973.0,73.0244,73.052,72.9876,73.0244,73973.0
2021-11-05 11:00:00,79.34,79.37,79.32,79.36,44840.0,73.0244,73.052,73.006,73.0428,44840.0
2021-11-05 11:10:00,79.36,79.47,79.34,79.46,58467.0,73.0428,73.1441,73.0244,73.1349,58467.0
2021-11-05 11:20:00,79.46,79.47,79.44,79.44,16761.0,73.1349,73.1441,73.1165,73.1165,16761.0
2021-11-05 11:30:00,79.44,79.49,79.44,79.48,35698.0,73.1165,73.1625,73.1165,73.1533,35698.0
2021-11-05 11:40:00,79.48,79.6,79.47,79.58,88454.0,73.1533,73.2637,73.1441,73.2453,88454.0
2021-11-05 11:50:00,79.58,79.59,79.5,79.51,64079.0,73.2453,73.2545,73.1717,73.1809,64079.0
2021-11-05 12:00:00,79.51,79.51,79.47,79.47,24836.0,73.1809,73.1809,73.1441,73.1441,24836.0
2021-11-05 12:10:00,79.48,79.53,79.47,79.52,18193.0,73.1533,73.1993,73.1441,73.1901,18193.0
2021-11-05 12:20:00,79.51,79.54,79.48,79.49,23907.0,73.1809,73.2085,73.1533,73.1625,23907.0
2021-11-05 12:30:00,79.5,79.54,79.49,79.51,90858.0,73.1717,73.2085,73.1625,73.1809,90858.0
2021-11-05 12:40:00,79.52,79.52,79.48,79.51,43142.0,73.1901,73.1901,73.1533,73.1809,43142.0
2021-11-05 12:50:00,79.51,79.59,79.48,79.54,101729.0,73.1809,73.2545,73.1533,73.2085,101729.0
2021-11-05 13:00:00,79.54,79.55,79.49,79.51,25630.0,73.2085,73.2177,73.1625,73.1809,25630.0
2021-11-05 13:10:00,79.51,79.51,79.42,79.47,47030.0,73.1809,73.1809,73.098,73.1441,47030.0
2021-11-05 13:20:00,79.48,79.48,79.3,79.3,39432.0,73.1533,73.1533,72.9876,72.9876,39432.0
2021-11-05 13:30:00,79.3,79.39,79.3,79.37,28723.0,72.9876,73.0704,72.9876,73.052,28723.0
2021-11-05 13:40:00,79.37,79.37,79.3,79.34,24328.0,73.052,73.052,72.9876,73.0244,24328.0
2021-11-05 13:50:00,79.34,79.44,79.34,79.43,102783.0,73.0244,73.1165,73.0244,73.1072,102783.0
2021-11-05 14:00:00,79.42,79.49,79.42,79.46,41909.0,73.098,73.1625,73.098,73.1349,41909.0
2021-11-05 14:10:00,79.47,79.51,79.46,79.5,11949.0,73.1441,73.1809,73.1349,73.1717,11949.0
2021-11-05 14:20:00,79.49,79.49,79.4,79.46,19663.0,73.1625,73.1625,73.0796,73.1349,19663.0
2021-11-05 14:30:00,79.46,79.46,79.42,79.44,11975.0,73.1349,73.1349,73.098,73.1165,11975.0
2021-11-05 14:40:00,79.44,79.47,79.43,79.46,12128.0,73.1165,73.1441,73.1072,73.1349,12128.0
2021-11-05 14:50:00,79.46,79.48,79.44,79.46,11148.0,73.1349,73.1533,73.1165,73.1349,11148.0
2021-11-05 15:00:00,79.47,79.5,79.4,79.49,39457.0,73.1441,73.1717,73.0796,73.1625,39457.0
2021-11-05 15:10:00,79.5,79.52,79.45,79.46,15831.0,73.1717,73.1901,73.1257,73.1349,15831.0
2021-11-05 15:20:00,79.45,79.49,79.44,79.49,22085.0,73.1257,73.1625,73.1165,73.1625,22085.0
2021-11-05 15:30:00,79.49,79.51,79.47,79.48,29821.0,73.1625,73.1809,73.1441,73.1533,29821.0
2021-11-05 15:40:00,79.47,79.49,79.43,79.47,42519.0,73.1441,73.1625,73.1072,73.1441,42519.0
2021-11-05 15:50:00,79.48,79.54,79.44,79.49,253508.0,73.1533,73.2085,73.1165,73.1625,253508.0
2021-11-08 09:30:00,79.47,79.47,79.32,79.41,354350.0,73.1441,73.1441,73.006,73.0888,354350.0
2021-11-08 09:40:00,79.42,79.51,79.4,79.51,195733.0,73.098,73.1809,73.0796,73.1809,195733.0
2021-11-08 09:50:00,79.51,79.53,79.42,79.46,68825.0,73.1809,73.1993,73.098,73.1349,68825.0
2021-11-08 10:00:00,79.46,79.49,79.42,79.45,106561.0,73.1349,73.1625,73.098,73.1257,106561.0
2021-11-08 10:10:00,79.46,79.53,79.45,79.53,49239.0,73.1349,73.1993,73.1257,73.1993,49239.0
2021-11-08 10:20:00,79.54,79.58,79.49,79.52,77294.0,73.2085,73.2453,73.1625,73.1901,77294.0
2021-11-08 10:30:00,79.52,79.55,79.49,79.5,42494.0,73.1901,73.2177,73.1625,73.1717,42494.0
2021-11-08 10:40:00,79.5,79.51,79.42,79.47,107135.0,73.1717,73.1809,73.098,73.1441,107135.0
2021-11-08 10:50:00,79.48,79.5,79.46,79.5,29211.0,73.1533,73.1717,73.1349,73.1717,29211.0
2021-11-08 11:00:00,79.49,79.52,79.48,79.5,72615.0,73.1625,73.1901,73.1533,73.1717,72615.0
2021-11-08 11:10:00,79.5,79.51,79.46,79.51,51259.0,73.1717,73.1809,73.1349,73.1809,51259.0
2021-11-08 11:20:00,79.5,79.59,79.5,79.57,52553.0,73.1717,73.2545,73.1717,73.2361,52553.0
2021-11-08 11:30:00,79.56,79.6,79.55,79.58,64282.0,73.2269,73.2637,73.2177,73.2453,64282.0
2021-11-08 11:40:00,79.58,79.58,79.52,79.52,91229.0,73.2453,73.2453,73.1901,73.1901,91229.0
2021-11-08 11:50:00,79.53,79.56,79.51,79.55,186159.0,73.1993,73.2269,73.1809,73.2177,186159.0
2021-11-08 12:00:00,79.55,79.57,79.5,79.54,80547.0,73.2177,73.2361,73.1717,73.2085,80547.0
2021-11-08 12:10:00,79.54,79.55,79.51,79.55,43804.0,73.2085,73.2177,73.1809,73.2177,43804.0
2021-11-08 12:20:00,79.54,79.55,79.51,79.51,53907.0,73.2085,73.2177,73.1809,73.1809,53907.0
2021-11-08 12:30:00,79.51,79.54,79.51,79.53,58511.0,73.1809,73.2085,73.1809,73.1993,58511.0
2021-11-08 12:40:00,79.53,79.56,79.52,79.54,40128.0,73.1993,73.2269,73.1901,73.2085,40128.0
2021-11-08 12:50:00,79.54,79.54,79.5,79.52,55233.0,73.2085,73.2085,73.1717,73.1901,55233.0
2021-11-08 13:00:00,79.53,79.55,79.52,79.54,23768.0,73.1993,73.2177,73.1901,73.2085,23768.0
2021-11-08 13:10:00,79.54,79.56,79.51,79.55,39014.0,73.2085,73.2269,73.1809,73.2177,39014.0
2021-11-08 13:20:00,79.55,79.57,79.54,79.54,18695.0,73.2177,73.2361,73.2085,73.2085,18695.0
2021-11-08 13:30:00,79.55,79.56,79.53,79.56,18291.0,73.2177,73.2269,73.1993,73.2269,18291.0
2021-11-08 13:40:00,79.56,79.57,79.52,79.55,15035.0,73.2269,73.2361,73.1901,73.2177,15035.0
2021-11-08 13:50:00,79.54,79.57,79.54,79.57,7384.0,73.2085,73.2361,73.2085,73.2361,7384.0
2021-11-08 14:00:00,79.57,79.6,79.56,79.59,42683.0,73.2361,73.2637,73.2269,73.2545,42683.0
2021-11-08 14:10:00,79.58,79.63,79.56,79.63,22445.0,73.2453,73.2913,73.2269,73.2913,22445.0
2021-11-08 14:20:00,79.62,79.63,79.57,79.59,56648.0,73.2821,73.2913,73.2361,73.2545,56648.0
2021-11-08 14:30:00,79.59,79.63,79.58,79.59,27045.0,73.2545,73.2913,73.2453,73.2545,27045.0
2021-11-08 14:40:00,79.59,79.63,79.59,79.61,13734.0,73.2545,73.2913,73.2545,73.2729,13734.0
2021-11-08 14:50:00,79.62,79.68,79.62,79.68,29802.0,73.2821,73.3373,73.2821,73.3373,29802.0
2021-11-08 15:00:00,79.67,79.68,79.64,79.67,43660.0,73.3281,73.3373,73.3005,73.3281,43660.0
2021-11-08 15:10:00,79.67,79.67,79.63,79.67,73083.0,73.3281,73.3281,73.2913,73.3281,73083.0
2021-11-08 15:20:00,79.66,79.67,79.6,79.64,19764.0,73.3189,73.3281,73.2637,73.3005,19764.0
2021-11-08 15:30:00,79.64,79.66,79.62,79.66,74480.0,73.3005,73.3189,73.2821,73.3189,74480.0
2021-11-08 15:40:00,79.66,79.66,79.6,79.61,79667.0,73.3189,73.3189,73.2637,73.2729,79667.0
2021-11-08 15:50:00,79.62,79.68,79.59,79.63,176667.0,73.2821,73.3373,73.2545,73.2913,176667.0
2021-11-09 09:30:00,79.69,79.79,79.66,79.72,131217.0,73.3466,73.4386,73.3189,73.3742,131217.0
2021-11-09 09:40:00,79.73,79.77,79.62,79.63,151402.0,73.3834,73.4202,73.2821,73.2913,151402.0
2021-11-09 09:50:00,79.63,79.65,79.3,79.31,161517.0,73.2913,73.3097,72.9876,72.9968,161517.0
2021-11-09 10:00:00,79.31,79.36,79.11,79.12,148321.0,72.9968,73.0428,72.8127,72.8219,148321.0
2021-11-09 10:10:00,79.11,79.24,79.1,79.17,117705.0,72.8127,72.9324,72.8035,72.8679,117705.0
2021-11-09 10:20:00,79.19,79.27,79.14,79.25,78456.0,72.8864,72.96,72.8403,72.9416,78456.0
2021-11-09 10:30:00,79.24,79.27,79.19,79.22,55202.0,72.9324,72.96,72.8864,72.914,55202.0
2021-11-09 10:40:00,79.22,79.3,79.18,79.2,28291.0,72.914,72.9876,72.8771,72.8956,28291.0
2021-11-09 10:50:00,79.2,79.25,79.2,79.22,42289.0,72.8956,72.9416,72.8956,72.914,42289.0
2021-11-09 11:00:00,79.21,79.23,79.16,79.17,66367.0,72.9048,72.9232,72.8587,72.8679,66367.0
2021-11-09 11:10:00,79.16,79.19,79.06,79.17,77368.0,72.8587,72.8864,72.7667,72.8679,77368.0
2021-11-09 11:20:00,79.17,79.22,79.1,79.1,34489.0,72.8679,72.914,72.8035,72.8035,34489.0
2021-11-09 11:30:00,79.1,79.16,79.08,79.09,54930.0,72.8035,72.8587,72.7851,72.7943,54930.0
2021-11-09 11:40:00,79.09,79.2,79.08,79.19,121525.0,72.7943,72.8956,72.7851,72.8864,121525.0
2021-11-09 11:50:00,79.2,79.21,79.1,79.13,40369.0,72.8956,72.9048,72.8035,72.8311,40369.0
2021-11-09 12:00:00,79.13,79.13,79.05,79.07,21044.0,72.8311,72.8311,72.7575,72.7759,21044.0
2021-11-09 12:10:00,79.09,79.13,79.05,79.06,19557.0,72.7943,72.8311,72.7575,72.7667,19557.0
2021-11-09 12:20:00,79.06,79.14,79.01,79.05,118354.0,72.7667,72.8403,72.7207,72.7575,118354.0
2021-11-09 12:30:00,79.04,79.07,79.0,79.05,12100.0,72.7483,72.7759,72.7115,72.7575,12100.0
2021-11-09 12:40:00,79.05,79.08,79.02,79.07,23329.0,72.7575,72.7851,72.7299,72.7759,23329.0
2021-11-09 12:50:00,79.07,79.13,79.06,79.07,15363.0,72.7759,72.8311,72.7667,72.7759,15363.0
2021-11-09 13:00:00,79.08,79.14,79.08,79.14,65943.0,72.7851,72.8403,72.7851,72.8403,65943.0
2021-11-09 13:10:00,79.14,79.16,79.11,79.15,49280.0,72.8403,72.8587,72.8127,72.8495,49280.0
2021-11-09 13:20:00,79.15,79.15,79.07,79.08,18202.0,72.8495,72.8495,72.7759,72.7851,18202.0
2021-11-09 13:30:00,79.08,79.1,79.04,79.05,13581.0,72.7851,72.8035,72.7483,72.7575,13581.0
2021-11-09 13:40:00,79.06,79.06,79.0,79.01,29129.0,72.7667,72.7667,72.7115,72.7207,29129.0
2021-11-09 13:50:00,79.01,79.02,78.97,79.0,15788.0,72.7207,72.7299,72.6839,72.7115,15788.0
2021-11-09 14:00:00,79.0,79.06,78.99,79.04,13311.0,72.7115,72.7667,72.7023,72.7483,13311.0
2021-11-09 14:10:00,79.03,79.08,79.02,79.08,16136.0,72.7391,72.7851,72.7299,72.7851,16136.0
2021-11-09 14:20:00,79.09,79.14,79.08,79.09,22645.0,72.7943,72.8403,72.7851,72.7943,22645.0
2021-11-09 14:30:00,79.09,79.12,79.09,79.12,10492.0,72.7943,72.8219,72.7943,72.8219,10492.0
2021-11-09 14:40:00,79.13,79.14,79.11,79.11,9367.0,72.8311,72.8403,72.8127,72.8127,9367.0
2021-11-09 14:50:00,79.1,79.14,79.1,79.14,11614.0,72.8035,72.8403,72.8035,72.8403,11614.0
2021-11-09 15:00:00,79.14,79.15,79.11,79.14,22163.0,72.8403,72.8495,72.8127,72.8403,22163.0
2021-11-09 15:10:00,79.14,79.14,79.09,79.11,17165.0,72.8403,72.8403,72.7943,72.8127,17165.0
2021-11-09 15:20:00,79.11,79.13,79.09,79.1,17761.0,72.8127,72.8311,72.7943,72.8035,17761.0
2021-11-09 15:30:00,79.1,79.16,79.09,79.16,52347.0,72.8035,72.8587,72.7943,72.8587,52347.0
2021-11-09 15:40:00,79.16,79.26,79.15,79.16,81307.0,72.8587,72.9508,72.8495,72.8587,81307.0
2021-11-09 15:50:00,79.17,79.2,79.1,79.11,167220.0,72.8679,72.8956,72.8035,72.8127,167220.0
2021-11-10 09:30:00,78.51,78.63,78.43,78.59,186054.0,72.2605,72.3709,72.1868,72.3341,186054.0
2021-11-10 09:40:00,78.6,78.68,78.59,78.67,109959.0,72.3433,72.4169,72.3341,72.4077,109959.0
2021-11-10 09:50:00,78.66,78.71,78.57,78.71,125367.0,72.3985,72.4446,72.3157,72.4446,125367.0
2021-11-10 10:00:00,78.72,78.75,78.68,78.72,142174.0,72.4538,72.4814,72.4169,72.4538,142174.0
2021-11-10 10:10:00,78.72,78.73,78.64,78.68,206506.0,72.4538,72.463,72.3801,72.4169,206506.0
2021-11-10 10:20:00,78.69,78.72,78.56,78.56,148237.0,72.4262,72.4538,72.3065,72.3065,148237.0
2021-11-10 10:30:00,78.56,78.59,78.49,78.54,217236.0,72.3065,72.3341,72.2421,72.2881,217236.0
2021-11-10 10:40:00,78.55,78.57,78.45,78.45,51176.0,72.2973,72.3157,72.2053,72.2053,51176.0
2021-11-10 10:50:00,78.45,78.52,78.45,78.48,69498.0,72.2053,72.2697,72.2053,72.2329,69498.0
2021-11-10 11:00:00,78.48,78.54,78.46,78.5,70188.0,72.2329,72.2881,72.2145,72.2513,70188.0
2021-11-10 11:10:00,78.51,78.57,78.5,78.54,69932.0,72.2605,72.3157,72.2513,72.2881,69932.0
2021-11-10 11:20:00,78.54,78.55,78.41,78.43,56301.0,72.2881,72.2973,72.1684,72.1868,56301.0
2021-11-10 11:30:00,78.43,78.45,78.37,78.4,80696.0,72.1868,72.2053,72.1316,72.1592,80696.0
2021-11-10 11:40:00,78.4,78.46,78.32,78.45,107509.0,72.1592,72.2145,72.0856,72.2053,107509.0
2021-11-10 11:50:00,78.45,78.47,78.31,78.41,351344.0,72.2053,72.2237,72.0764,72.1684,351344.0
2021-11-10 12:00:00,78.41,78.42,78.35,78.37,47850.0,72.1684,72.1776,72.1132,72.1316,47850.0
2021-11-10 12:10:00,78.37,78.41,78.3,78.3,56322.0,72.1316,72.1684,72.0672,72.0672,56322.0
2021-11-10 12:20:00,78.3,78.32,78.25,78.26,27888.0,72.0672,72.0856,72.0212,72.0304,27888.0
2021-11-10 12:30:00,78.25,78.28,78.24,78.25,19901.0,72.0212,72.0488,72.012,72.0212,19901.0
2021-11-10 12:40:00,78.25,78.25,78.14,78.16,76988.0,72.0212,72.0212,71.9199,71.9383,76988.0
2021-11-10 12:50:00,78.17,78.27,78.17,78.25,42287.0,71.9475,72.0396,71.9475,72.0212,42287.0
2021-11-10 13:00:00,78.25,78.28,78.05,78.1,198439.0,72.0212,72.0488,71.8371,71.8831,198439.0
2021-11-10 13:10:00,78.1,78.14,78.01,78.05,72723.0,71.8831,71.9199,71.8003,71.8371,72723.0
2021-11-10 13:20:00,78.07,78.12,78.01,78.1,40576.0,71.8555,71.9015,71.8003,71.8831,40576.0
2021-11-10 13:30:00,78.09,78.11,78.01,78.01,53134.0,71.8739,71.8923,71.8003,71.8003,53134.0
2021-11-10 13:40:00,78.01,78.07,77.98,77.98,65324.0,71.8003,71.8555,71.7727,71.7727,65324.0
2021-11-10 13:50:00,77.98,78.0,77.95,77.96,110478.0,71.7727,71.7911,71.7451,71.7543,110478.0
2021-11-10 14:00:00,77.96,77.97,77.83,77.85,63300.0,71.7543,71.7635,71.6346,71.653,63300.0
2021-11-10 14:10:00,77.85,77.89,77.82,77.85,55419.0,71.653,71.6898,71.6254,71.653,55419.0
2021-11-10 14:20:00,77.84,77.89,77.75,77.75,65126.0,71.6438,71.6898,71.561,71.561,65126.0
2021-11-10 14:30:00,77.76,77.77,77.66,77.67,67395.0,71.5702,71.5794,71.4781,71.4873,67395.0
2021-11-10 14:40:00,77.67,77.69,77.54,77.67,257976.0,71.4873,71.5058,71.3677,71.4873,257976.0
2021-11-10 14:50:00,77.66,77.7,77.57,77.58,128727.0,71.4781,71.515,71.3953,71.4045,128727.0
2021-11-10 15:00:00,77.58,77.69,77.58,77.64,88343.0,71.4045,71.5058,71.4045,71.4597,88343.0
2021-11-10 15:10:00,77.64,77.81,77.63,77.81,59712.0,71.4597,71.6162,71.4505,71.6162,59712.0
2021-11-10 15:20:00,77.81,77.84,77.76,77.8,69926.0,71.6162,71.6438,71.5702,71.607,69926.0
2021-11-10 15:30:00,77.8,77.84,77.75,77.78,81359.0,71.607,71.6438,71.561,71.5886,81359.0
2021-11-10 15:40:00,77.79,77.83,77.75,77.78,113438.0,71.5978,71.6346,71.561,71.5886,113438.0
2021-11-10 15:50:00,77.78,77.85,77.67,77.7,293943.0,71.5886,71.653,71.4873,71.515,293943.0
2021-11-11 09:30:00,78.59,78.73,78.53,78.69,241146.0,72.3341,72.463,72.2789,72.4262,241146.0
2021-11-11 09:40:00,78.68,78.84,78.67,78.84,118792.0,72.4169,72.5642,72.4077,72.5642,118792.0
2021-11-11 09:50:00,78.84,78.97,78.84,78.91,274889.0,72.5642,72.6839,72.5642,72.6286,274889.0
2021-11-11 10:00:00,78.91,78.91,78.8,78.82,71806.0,72.6286,72.6286,72.5274,72.5458,71806.0
2021-11-11 10:10:00,78.83,78.9,78.83,78.88,91599.0,72.555,72.6194,72.555,72.601,91599.0
2021-11-11 10:20:00,78.88,78.9,78.74,78.76,111373.0,72.601,72.6194,72.4722,72.4906,111373.0
2021-11-11 10:30:00,78.75,78.79,78.73,78.76,89280.0,72.4814,72.5182,72.463,72.4906,89280.0
2021-11-11 10:40:00,78.77,78.83,78.75,78.82,49223.0,72.4998,72.555,72.4814,72.5458,49223.0
2021-11-11 10:50:00,78.82,78.88,78.82,78.84,207426.0,72.5458,72.601,72.5458,72.5642,207426.0
2021-11-11 11:00:00,78.84,78.85,78.8,78.83,88462.0,72.5642,72.5734,72.5274,72.555,88462.0
2021-11-11 11:10:00,78.82,78.87,78.79,78.85,63486.0,72.5458,72.5918,72.5182,72.5734,63486.0
2021-11-11 11:20:00,78.85,78.9,78.84,78.86,14454.0,72.5734,72.6194,72.5642,72.5826,14454.0
2021-11-11 11:30:00,78.85,78.86,78.81,78.82,76888.0,72.5734,72.5826,72.5366,72.5458,76888.0
2021-11-11 11:40:00,78.82,78.83,78.8,78.82,56096.0,72.5458,72.555,72.5274,72.5458,56096.0
2021-11-11 11:50:00,78.82,78.83,78.79,78.79,21115.0,72.5458,72.555,72.5182,72.5182,21115.0
2021-11-11 12:00:00,78.8,78.82,78.77,78.78,22957.0,72.5274,72.5458,72.4998,72.509,22957.0
2021-11-11 12:10:00,78.77,78.82,78.76,78.77,10034.0,72.4998,72.5458,72.4906,72.4998,10034.0
2021-11-11 12:20:00,78.77,78.8,78.7,78.71,38717.0,72.4998,72.5274,72.4354,72.4446,38717.0
2021-11-11 12:30:00,78.71,78.82,78.71,78.8,33136.0,72.4446,72.5458,72.4446,72.5274,33136.0
2021-11-11 12:40:00,78.79,78.82,78.75,78.78,15081.0,72.5182,72.5458,72.4814,72.509,15081.0
2021-11-11 12:50:00,78.79,78.81,78.77,78.78,23782.0,72.5182,72.5366,72.4998,72.509,23782.0
2021-11-11 13:00:00,78.78,78.78,78.7,78.7,13218.0,72.509,72.509,72.4354,72.4354,13218.0
2021-11-11 13:10:00,78.72,78.76,78.72,78.76,14629.0,72.4538,72.4906,72.4538,72.4906,14629.0
2021-11-11 13:20:00,78.76,78.76,78.72,78.74,17725.0,72.4906,72.4906,72.4538,72.4722,17725.0
2021-11-11 13:30:00,78.74,78.76,78.73,78.74,11204.0,72.4722,72.4906,72.463,72.4722,11204.0
2021-11-11 13:40:00,78.74,78.74,78.69,78.71,30594.0,72.4722,72.4722,72.4262,72.4446,30594.0
2021-11-11 13:50:00,78.71,78.72,78.67,78.69,23829.0,72.4446,72.4538,72.4077,72.4262,23829.0
2021-11-11 14:00:00,78.69,78.7,78.65,78.7,28086.0,72.4262,72.4354,72.3893,72.4354,28086.0
2021-11-11 14:10:00,78.7,78.7,78.67,78.68,15010.0,72.4354,72.4354,72.4077,72.4169,15010.0
2021-11-11 14:20:00,78.69,78.7,78.67,78.69,12100.0,72.4262,72.4354,72.4077,72.4262,12100.0
2021-11-11 14:30:00,78.69,78.72,78.65,78.71,30970.0,72.4262,72.4538,72.3893,72.4446,30970.0
2021-11-11 14:40:00,78.71,78.74,78.7,78.71,28157.0,72.4446,72.4722,72.4354,72.4446,28157.0
2021-11-11 14:50:00,78.7,78.73,78.69,78.7,41153.0,72.4354,72.463,72.4262,72.4354,41153.0
2021-11-11 15:00:00,78.7,78.71,78.64,78.67,17684.0,72.4354,72.4446,72.3801,72.4077,17684.0
2021-11-11 15:10:00,78.67,78.68,78.61,78.67,28235.0,72.4077,72.4169,72.3525,72.4077,28235.0
2021-11-11 15:20:00,78.67,78.68,78.65,78.67,60247.0,72.4077,72.4169,72.3893,72.4077,60247.0
2021-11-11 15:30:00,78.67,78.68,78.58,78.59,72142.0,72.4077,72.4169,72.3249,72.3341,72142.0
2021-11-11 15:40:00,78.6,78.65,78.56,78.58,79421.0,72.3433,72.3893,72.3065,72.3249,79421.0
2021-11-11 15:50:00,78.57,78.65,78.56,78.61,254511.0,72.3157,72.3893,72.3065,72.3525,254511.0
2021-11-12 09:30:00,79.36,79.39,79.31,79.33,207699.0,73.0428,73.0704,72.9968,73.0152,207699.0
2021-11-12 09:40:00,79.33,79.4,79.33,79.37,130093.0,73.0152,73.0796,73.0152,73.052,130093.0
2021-11-12 09:50:00,79.37,79.46,79.35,79.43,98124.0,73.052,73.1349,73.0336,73.1072,98124.0
2021-11-12 10:00:00,79.43,79.58,79.43,79.56,67472.0,73.1072,73.2453,73.1072,73.2269,67472.0
2021-11-12 10:10:00,79.56,79.66,79.55,79.66,203029.0,73.2269,73.3189,73.2177,73.3189,203029.0
2021-11-12 10:20:00,79.65,79.66,79.57,79.59,62617.0,73.3097,73.3189,73.2361,73.2545,62617.0
2021-11-12 10:30:00,79.6,79.63,79.58,79.61,242132.0,73.2637,73.2913,73.2453,73.2729,242132.0
2021-11-12 10:40:00,79.61,79.63,79.6,79.61,65117.0,73.2729,73.2913,73.2637,73.2729,65117.0
2021-11-12 10:50:00,79.61,79.67,79.6,79.67,47373.0,73.2729,73.3281,73.2637,73.3281,47373.0
2021-11-12 11:00:00,79.67,79.74,79.64,79.73,34857.0,73.3281,73.3926,73.3005,73.3834,34857.0
2021-11-12 11:10:00,79.74,79.8,79.69,79.79,330848.0,73.3926,73.4478,73.3466,73.4386,330848.0
2021-11-12 11:20:00,79.79,79.81,79.73,79.77,163896.0,73.4386,73.457,73.3834,73.4202,163896.0
2021-11-12 11:30:00,79.77,79.78,79.71,79.78,33315.0,73.4202,73.4294,73.365,73.4294,33315.0
2021-11-12 11:40:00,79.78,79.82,79.75,79.76,41712.0,73.4294,73.4662,73.4018,73.411,41712.0
2021-11-12 11:50:00,79.76,79.82,79.75,79.79,14007.0,73.411,73.4662,73.4018,73.4386,14007.0
2021-11-12 12:00:00,79.79,79.8,79.71,79.72,14396.0,73.4386,73.4478,73.365,73.3742,14396.0
2021-11-12 12:10:00,79.72,79.76,79.72,79.74,17399.0,73.3742,73.411,73.3742,73.3926,17399.0
2021-11-12 12:20:00,79.74,79.75,79.63,79.66,41034.0,73.3926,73.4018,73.2913,73.3189,41034.0
2021-11-12 12:30:00,79.66,79.72,79.63,79.67,65899.0,73.3189,73.3742,73.2913,73.3281,65899.0
2021-11-12 12:40:00,79.67,79.7,79.65,79.66,12492.0,73.3281,73.3558,73.3097,73.3189,12492.0
2021-11-12 12:50:00,79.65,79.68,79.63,79.66,27071.0,73.3097,73.3373,73.2913,73.3189,27071.0
2021-11-12 13:00:00,79.67,79.67,79.62,79.65,56059.0,73.3281,73.3281,73.2821,73.3097,56059.0
2021-11-12 13:10:00,79.64,79.67,79.62,79.67,60728.0,73.3005,73.3281,73.2821,73.3281,60728.0
2021-11-12 13:20:00,79.66,79.68,79.65,79.66,26904.0,73.3189,73.3373,73.3097,73.3189,26904.0
2021-11-12 13:30:00,79.66,79.72,79.66,79.71,8492.0,73.3189,73.3742,73.3189,73.365,8492.0
2021-11-12 13:40:00,79.7,79.71,79.66,79.67,16983.0,73.3558,73.365,73.3189,73.3281,16983.0
2021-11-12 13:50:00,79.67,79.71,79.67,79.7,7994.0,73.3281,73.365,73.3281,73.3558,7994.0
2021-11-12 14:00:00,79.7,79.71,79.69,79.7,7921.0,73.3558,73.365,73.3466,73.3558,7921.0
2021-11-12 14:10:00,79.7,79.73,79.69,79.72,11618.0,73.3558,73.3834,73.3466,73.3742,11618.0
2021-11-12 14:20:00,79.72,79.72,79.65,79.66,57938.0,73.3742,73.3742,73.3097,73.3189,57938.0
2021-11-12 14:30:00,79.67,79.68,79.63,79.67,22683.0,73.3281,73.3373,73.2913,73.3281,22683.0
2021-11-12 14:40:00,79.67,79.69,79.66,79.69,15946.0,73.3281,73.3466,73.3189,73.3466,15946.0
2021-11-12 14:50:00,79.69,79.71,79.68,79.69,9811.0,73.3466,73.365,73.3373,73.3466,9811.0
2021-11-12 15:00:00,79.69,79.71,79.68,79.7,13374.0,73.3466,73.365,73.3373,73.3558,13374.0
2021-11-12 15:10:00,79.71,79.74,79.7,79.72,44374.0,73.365,73.3926,73.3558,73.3742,44374.0
2021-11-12 15:20:00,79.72,79.75,79.71,79.73,39867.0,73.3742,73.4018,73.365,73.3834,39867.0
2021-11-12 15:30:00,79.73,79.78,79.73,79.75,46962.0,73.3834,73.4294,73.3834,73.4018,46962.0
2021-11-12 15:40:00,79.76,79.77,79.73,79.75,69954.0,73.411,73.4202,73.3834,73.4018,69954.0
2021-11-12 15:50:00,79.76,79.79,79.7,79.75,261065.0,73.411,73.4386,73.3558,73.4018,261065.0
2021-11-15 09:30:00,80.34,80.44,80.31,80.33,188090.0,73.9448,74.0369,73.9172,73.9356,188090.0
2021-11-15 09:40:00,80.33,80.35,80.25,80.26,68171.0,73.9356,73.954,73.862,73.8712,68171.0
2021-11-15 09:50:00,80.25,80.29,80.21,80.28,162711.0,73.862,73.8988,73.8252,73.8896,162711.0
2021-11-15 10:00:00,80.28,80.29,80.22,80.23,54796.0,73.8896,73.8988,73.8344,73.8436,54796.0
2021-11-15 10:10:00,80.22,80.24,80.19,80.21,50875.0,73.8344,73.8528,73.8068,73.8252,50875.0
2021-11-15 10:20:00,80.21,80.25,80.2,80.2,19419.0,73.8252,73.862,73.816,73.816,19419.0
2021-11-15 10:30:00,80.2,80.2,80.12,80.15,50630.0,73.816,73.816,73.7423,73.7699,50630.0
2021-11-15 10:40:00,80.15,80.21,80.12,80.2,49708.0,73.7699,73.8252,73.7423,73.816,49708.0
2021-11-15 10:50:00,80.2,80.22,80.16,80.19,50266.0,73.816,73.8344,73.7791,73.8068,50266.0
2021-11-15 11:00:00,80.18,80.21,80.14,80.16,151278.0,73.7975,73.8252,73.7607,73.7791,151278.0
2021-11-15 11:10:00,80.16,80.19,80.14,80.15,79514.0,73.7791,73.8068,73.7607,73.7699,79514.0
2021-11-15 11:20:00,80.15,80.17,80.1,80.1,95316.0,73.7699,73.7883,73.7239,73.7239,95316.0
2021-11-15 11:30:00,80.1,80.16,80.07,80.14,78046.0,73.7239,73.7791,73.6963,73.7607,78046.0
2021-11-15 11:40:00,80.14,80.14,79.94,80.03,85823.0,73.7607,73.7607,73.5767,73.6595,85823.0
2021-11-15 11:50:00,80.02,80.04,79.97,80.04,20887.0,73.6503,73.6687,73.6043,73.6687,20887.0
2021-11-15 12:00:00,80.04,80.05,80.01,80.02,16537.0,73.6687,73.6779,73.6411,73.6503,16537.0
2021-11-15 12:10:00,80.01,80.02,79.96,79.97,16488.0,73.6411,73.6503,73.5951,73.6043,16488.0
2021-11-15 12:20:00,79.97,79.97,79.89,79.92,44323.0,73.6043,73.6043,73.5306,73.5582,44323.0
2021-11-15 12:30:00,79.93,79.96,79.93,79.95,21652.0,73.5674,73.5951,73.5674,73.5859,21652.0
2021-11-15 12:40:00,79.96,79.98,79.94,79.97,58801.0,73.5951,73.6135,73.5767,73.6043,58801.0
2021-11-15 12:50:00,79.97,79.99,79.96,79.97,17497.0,73.6043,73.6227,73.5951,73.6043,17497.0
2021-11-15 13:00:00,79.97,79.99,79.94,79.94,16504.0,73.6043,73.6227,73.5767,73.5767,16504.0
2021-11-15 13:10:00,79.94,79.97,79.92,79.94,46267.0,73.5767,73.6043,73.5582,73.5767,46267.0
2021-11-15 13:20:00,79.94,79.95,79.9,79.92,65115.0,73.5767,73.5859,73.5398,73.5582,65115.0
2021-11-15 13:30:00,79.92,79.94,79.91,79.92,24286.0,73.5582,73.5767,73.549,73.5582,24286.0
2021-11-15 13:40:00,79.92,79.94,79.9,79.93,11511.0,73.5582,73.5767,73.5398,73.5674,11511.0
2021-11-15 13:50:00,79.92,79.93,79.9,79.92,9661.0,73.5582,73.5674,73.5398,73.5582,9661.0
2021-11-15 14:00:00,79.92,79.93,79.9,79.92,13064.0,73.5582,73.5674,73.5398,73.5582,13064.0
2021-11-15 14:10:00,79.91,79.94,79.89,79.91,13072.0,73.549,73.5767,73.5306,73.549,13072.0
2021-11-15 14:20:00,79.9,79.92,79.9,79.91,13059.0,73.5398,73.5582,73.5398,73.549,13059.0
2021-11-15 14:30:00,79.91,79.97,79.91,79.97,7513.0,73.549,73.6043,73.549,73.6043,7513.0
2021-11-15 14:40:00,79.97,80.04,79.96,80.02,53240.0,73.6043,73.6687,73.5951,73.6503,53240.0
2021-11-15 14:50:00,80.03,80.03,79.99,80.0,19135.0,73.6595,73.6595,73.6227,73.6319,19135.0
2021-11-15 15:00:00,80.0,80.02,79.97,79.97,36873.0,73.6319,73.6503,73.6043,73.6043,36873.0
2021-11-15 15:10:00,79.98,80.01,79.97,79.98,14194.0,73.6135,73.6411,73.6043,73.6135,14194.0
2021-11-15 15:20:00,79.99,80.01,79.96,79.98,40900.0,73.6227,73.6411,73.5951,73.6135,40900.0
2021-11-15 15:30:00,79.98,79.98,79.92,79.93,34143.0,73.6135,73.6135,73.5582,73.5674,34143.0
2021-11-15 15:40:00,79.92,79.94,79.79,79.81,76608.0,73.5582,73.5767,73.4386,73.457,76608.0
2021-11-15 15:50:00,79.8,79.86,79.74,79.86,185210.0,73.4478,73.503,73.3926,73.503,185210.0
2021-11-16 09:30:00,79.83,79.95,79.78,79.84,383589.0,73.4754,73.5859,73.4294,73.4846,383589.0
2021-11-16 09:40:00,79.85,79.94,79.8,79.84,323942.0,73.4938,73.5767,73.4478,73.4846,323942.0
2021-11-16 09:50:00,79.85,79.86,79.77,79.78,268402.0,73.4938,73.503,73.4202,73.4294,268402.0
2021-11-16 10:00:00,79.78,79.81,79.75,79.79,131119.0,73.4294,73.457,73.4018,73.4386,131119.0
2021-11-16 10:10:00,79.79,79.8,79.74,79.75,253875.0,73.4386,73.4478,73.3926,73.4018,253875.0
2021-11-16 10:20:00,79.75,79.8,79.7,79.7,82441.0,73.4018,73.4478,73.3558,73.3558,82441.0
2021-11-16 10:30:00,79.7,79.72,79.66,79.67,108545.0,73.3558,73.3742,73.3189,73.3281,108545.0
2021-11-16 10:40:00,79.67,79.68,79.58,79.61,170036.0,73.3281,73.3373,73.2453,73.2729,170036.0
2021-11-16 10:50:00,79.6,79.65,79.56,79.62,147358.0,73.2637,73.3097,73.2269,73.2821,147358.0
2021-11-16 11:00:00,79.63,79.75,79.62,79.73,131691.0,73.2913,73.4018,73.2821,73.3834,131691.0
2021-11-16 11:10:00,79.73,79.85,79.73,79.83,91138.0,73.3834,73.4938,73.3834,73.4754,91138.0
2021-11-16 11:20:00,79.83,79.84,79.78,79.79,104572.0,73.4754,73.4846,73.4294,73.4386,104572.0
2021-11-16 11:30:00,79.79,79.9,79.79,79.87,50034.0,73.4386,73.5398,73.4386,73.5122,50034.0
2021-11-16 11:40:00,79.87,79.87,79.83,79.84,29947.0,73.5122,73.5122,73.4754,73.4846,29947.0
2021-11-16 11:50:00,79.84,79.85,79.79,79.81,112899.0,73.4846,73.4938,73.4386,73.457,112899.0
2021-11-16 12:00:00,79.81,79.81,79.76,79.79,36347.0,73.457,73.457,73.411,73.4386,36347.0
2021-11-16 12:10:00,79.79,79.8,79.77,79.78,54237.0,73.4386,73.4478,73.4202,73.4294,54237.0
2021-11-16 12:20:00,79.77,79.78,79.75,79.77,23228.0,73.4202,73.4294,73.4018,73.4202,23228.0
2021-11-16 12:30:00,79.76,79.78,79.73,79.77,27401.0,73.411,73.4294,73.3834,73.4202,27401.0
2021-11-16 12:40:00,79.77,79.84,79.76,79.83,37103.0,73.4202,73.4846,73.411,73.4754,37103.0
2021-11-16 12:50:00,79.83,79.83,79.81,79.83,8036.0,73.4754,73.4754,73.457,73.4754,8036.0
2021-11-16 13:00:00,79.83,79.89,79.82,79.84,33757.0,73.4754,73.5306,73.4662,73.4846,33757.0
2021-11-16 13:10:00,79.85,79.87,79.83,79.85,44332.0,73.4938,73.5122,73.4754,73.4938,44332.0
2021-11-16 13:20:00,79.84,79.88,79.84,79.88,83571.0,73.4846,73.5214,73.4846,73.5214,83571.0
2021-11-16 13:30:00,79.89,79.9,79.87,79.88,30283.0,73.5306,73.5398,73.5122,73.5214,30283.0
2021-11-16 13:40:00,79.88,79.89,79.85,79.87,50077.0,73.5214,73.5306,73.4938,73.5122,50077.0
2021-11-16 13:50:00,79.87,79.87,79.84,79.87,29860.0,73.5122,73.5122,73.4846,73.5122,29860.0
2021-11-16 14:00:00,79.86,79.89,79.84,79.84,26575.0,73.503,73.5306,73.4846,73.4846,26575.0
2021-11-16 14:10:00,79.85,79.85,79.8,79.82,54884.0,73.4938,73.4938,73.4478,73.4662,54884.0
2021-11-16 14:20:00,79.82,79.84,79.79,79.84,28358.0,73.4662,73.4846,73.4386,73.4846,28358.0
2021-11-16 14:30:00,79.84,79.86,79.82,79.83,59113.0,73.4846,73.503,73.4662,73.4754,59113.0
2021-11-16 14:40:00,79.83,79.84,79.8,79.82,33699.0,73.4754,73.4846,73.4478,73.4662,33699.0
2021-11-16 14:50:00,79.82,79.85,79.81,79.82,18151.0,73.4662,73.4938,73.457,73.4662,18151.0
2021-11-16 15:00:00,79.82,79.83,79.8,79.8,67267.0,73.4662,73.4754,73.4478,73.4478,67267.0
2021-11-16 15:10:00,79.8,79.82,79.74,79.77,84465.0,73.4478,73.4662,73.3926,73.4202,84465.0
2021-11-16 15:20:00,79.77,79.78,79.74,79.74,51116.0,73.4202,73.4294,73.3926,73.3926,51116.0
2021-11-16 15:30:00,79.74,79.82,79.72,79.72,100509.0,73.3926,73.4662,73.3742,73.3742,100509.0
2021-11-16 15:40:00,79.72,79.75,79.7,79.72,121644.0,73.3742,73.4018,73.3558,73.3742,121644.0
2021-11-16 15:50:00,79.72,79.79,79.67,79.7,566882.0,73.3742,73.4386,73.3281,73.3558,566882.0
2021-11-17 09:30:00,79.05,79.08,78.76,78.79,500026.0,72.7575,72.7851,72.4906,72.5182,500026.0
2021-11-17 09:40:00,78.79,78.84,78.77,78.77,251843.0,72.5182,72.5642,72.4998,72.4998,251843.0
2021-11-17 09:50:00,78.77,78.77,78.55,78.58,226024.0,72.4998,72.4998,72.2973,72.3249,226024.0
2021-11-17 10:00:00,78.58,78.72,78.56,78.67,242533.0,72.3249,72.4538,72.3065,72.4077,242533.0
2021-11-17 10:10:00,78.67,78.71,78.63,78.65,140798.0,72.4077,72.4446,72.3709,72.3893,140798.0
2021-11-17 10:20:00,78.64,78.65,78.58,78.59,87697.0,72.3801,72.3893,72.3249,72.3341,87697.0
2021-11-17 10:30:00,78.6,78.69,78.59,78.68,200292.0,72.3433,72.4262,72.3341,72.4169,200292.0
2021-11-17 10:40:00,78.69,78.69,78.59,78.59,72332.0,72.4262,72.4262,72.3341,72.3341,72332.0
2021-11-17 10:50:00,78.59,78.64,78.58,78.62,76029.0,72.3341,72.3801,72.3249,72.3617,76029.0
2021-11-17 11:00:00,78.62,78.63,78.57,78.59,85897.0,72.3617,72.3709,72.3157,72.3341,85897.0
2021-11-17 11:10:00,78.58,78.61,78.57,78.61,94145.0,72.3249,72.3525,72.3157,72.3525,94145.0
2021-11-17 11:20:00,78.61,78.63,78.54,78.58,91999.0,72.3525,72.3709,72.2881,72.3249,91999.0
2021-11-17 11:30:00,78.57,78.64,78.56,78.63,59371.0,72.3157,72.3801,72.3065,72.3709,59371.0
2021-11-17 11:40:00,78.63,78.67,78.61,78.65,137951.0,72.3709,72.4077,72.3525,72.3893,137951.0
2021-11-17 11:50:00,78.65,78.77,78.63,78.76,67190.0,72.3893,72.4998,72.3709,72.4906,67190.0
2021-11-17 12:00:00,78.77,78.78,78.65,78.67,85957.0,72.4998,72.509,72.3893,72.4077,85957.0
2021-11-17 12:10:00,78.67,78.68,78.62,78.62,78857.0,72.4077,72.4169,72.3617,72.3617,78857.0
2021-11-17 12:20:00,78.62,78.64,78.56,78.56,38996.0,72.3617,72.3801,72.3065,72.3065,38996.0
2021-11-17 12:30:00,78.56,78.65,78.54,78.64,42938.0,72.3065,72.3893,72.2881,72.3801,42938.0
2021-11-17 12:40:00,78.65,78.65,78.59,78.61,29582.0,72.3893,72.3893,72.3341,72.3525,29582.0
2021-11-17 12:50:00,78.61,78.62,78.56,78.58,73326.0,72.3525,72.3617,72.3065,72.3249,73326.0
2021-11-17 13:00:00,78.58,78.62,78.54,78.59,91189.0,72.3249,72.3617,72.2881,72.3341,91189.0
2021-11-17 13:10:00,78.59,78.63,78.54,78.61,82157.0,72.3341,72.3709,72.2881,72.3525,82157.0
2021-11-17 13:20:00,78.61,78.67,78.61,78.66,45755.0,72.3525,72.4077,72.3525,72.3985,45755.0
2021-11-17 13:30:00,78.67,78.67,78.6,78.62,41072.0,72.4077,72.4077,72.3433,72.3617,41072.0
2021-11-17 13:40:00,78.62,78.64,78.59,78.59,55519.0,72.3617,72.3801,72.3341,72.3341,55519.0
2021-11-17 13:50:00,78.59,78.64,78.59,78.62,47042.0,72.3341,72.3801,72.3341,72.3617,47042.0
2021-11-17 14:00:00,78.62,78.66,78.61,78.66,54360.0,72.3617,72.3985,72.3525,72.3985,54360.0
2021-11-17 14:10:00,78.67,78.67,78.6,78.62,68474.0,72.4077,72.4077,72.3433,72.3617,68474.0
2021-11-17 14:20:00,78.62,78.62,78.55,78.62,33197.0,72.3617,72.3617,72.2973,72.3617,33197.0
2021-11-17 14:30:00,78.61,78.62,78.57,78.59,48678.0,72.3525,72.3617,72.3157,72.3341,48678.0
2021-11-17 14:40:00,78.59,78.63,78.58,78.62,35477.0,72.3341,72.3709,72.3249,72.3617,35477.0
2021-11-17 14:50:00,78.62,78.64,78.59,78.63,54947.0,72.3617,72.3801,72.3341,72.3709,54947.0
2021-11-17 15:00:00,78.63,78.63,78.56,78.58,97743.0,72.3709,72.3709,72.3065,72.3249,97743.0
2021-11-17 15:10:00,78.58,78.63,78.54,78.61,57435.0,72.3249,72.3709,72.2881,72.3525,57435.0
2021-11-17 15:20:00,78.62,78.63,78.58,78.59,53949.0,72.3617,72.3709,72.3249,72.3341,53949.0
2021-11-17 15:30:00,78.59,78.65,78.58,78.64,85928.0,72.3341,72.3893,72.3249,72.3801,85928.0
2021-11-17 15:40:00,78.64,78.76,78.62,78.7,148902.0,72.3801,72.4906,72.3617,72.4354,148902.0
2021-11-17 15:50:00,78.69,78.72,78.63,78.7,369866.0,72.4262,72.4538,72.3709,72.4354,369866.0
2021-11-18 09:30:00,78.22,78.34,77.91,78.05,602684.0,71.9936,72.104,71.7082,71.8371,602684.0
2021-11-18 09:40:00,78.05,78.19,78.02,78.1,293400.0,71.8371,71.966,71.8095,71.8831,293400.0
2021-11-18 09:50:00,78.09,78.11,77.97,78.05,211324.0,71.8739,71.8923,71.7635,71.8371,211324.0
2021-11-18 10:00:00,78.05,78.12,77.99,77.99,149622.0,71.8371,71.9015,71.7819,71.7819,149622.0
2021-11-18 10:10:00,77.99,77.99,77.82,77.84,94805.0,71.7819,71.7819,71.6254,71.6438,94805.0
2021-11-18 10:20:00,77.83,77.92,77.79,77.81,110685.0,71.6346,71.7174,71.5978,71.6162,110685.0
2021-11-18 10:30:00,77.82,78.0,77.82,77.92,121277.0,71.6254,71.7911,71.6254,71.7174,121277.0
2021-11-18 10:40:00,77.92,77.97,77.83,77.95,105055.0,71.7174,71.7635,71.6346,71.7451,105055.0
2021-11-18 10:50:00,77.95,77.99,77.89,77.98,74213.0,71.7451,71.7819,71.6898,71.7727,74213.0
2021-11-18 11:00:00,77.98,77.98,77.91,77.94,51724.0,71.7727,71.7727,71.7082,71.7359,51724.0
2021-11-18 11:10:00,77.94,78.03,77.94,78.01,25528.0,71.7359,71.8187,71.7359,71.8003,25528.0
2021-11-18 11:20:00,78.01,78.04,77.99,78.0,43678.0,71.8003,71.8279,71.7819,71.7911,43678.0
2021-11-18 11:30:00,78.0,78.16,78.0,78.14,83411.0,71.7911,71.9383,71.7911,71.9199,83411.0
2021-11-18 11:40:00,78.14,78.17,78.13,78.16,44527.0,71.9199,71.9475,71.9107,71.9383,44527.0
2021-11-18 11:50:00,78.16,78.19,78.12,78.15,41194.0,71.9383,71.966,71.9015,71.9291,41194.0
2021-11-18 12:00:00,78.15,78.28,78.15,78.24,35893.0,71.9291,72.0488,71.9291,72.012,35893.0
2021-11-18 12:10:00,78.24,78.31,78.24,78.29,31758.0,72.012,72.0764,72.012,72.058,31758.0
2021-11-18 12:20:00,78.29,78.31,78.25,78.29,28741.0,72.058,72.0764,72.0212,72.058,28741.0
2021-11-18 12:30:00,78.3,78.31,78.24,78.28,57466.0,72.0672,72.0764,72.012,72.0488,57466.0
2021-11-18 12:40:00,78.28,78.28,78.18,78.2,33887.0,72.0488,72.0488,71.9567,71.9752,33887.0
2021-11-18 12:50:00,78.2,78.21,78.16,78.2,46230.0,71.9752,71.9844,71.9383,71.9752,46230.0
2021-11-18 13:00:00,78.19,78.25,78.17,78.2,36917.0,71.966,72.0212,71.9475,71.9752,36917.0
2021-11-18 13:10:00,78.2,78.22,78.17,78.19,47898.0,71.9752,71.9936,71.9475,71.966,47898.0
2021-11-18 13:20:00,78.19,78.21,78.14,78.15,53440.0,71.966,71.9844,71.9199,71.9291,53440.0
2021-11-18 13:30:00,78.15,78.17,78.13,78.15,64837.0,71.9291,71.9475,71.9107,71.9291,64837.0
2021-11-18 13:40:00,78.15,78.18,78.14,78.16,49619.0,71.9291,71.9567,71.9199,71.9383,49619.0
2021-11-18 13:50:00,78.16,78.18,78.14,78.16,58045.0,71.9383,71.9567,71.9199,71.9383,58045.0
2021-11-18 14:00:00,78.16,78.22,78.13,78.18,53356.0,71.9383,71.9936,71.9107,71.9567,53356.0
2021-11-18 14:10:00,78.18,78.18,78.15,78.17,32852.0,71.9567,71.9567,71.9291,71.9475,32852.0
2021-11-18 14:20:00,78.16,78.18,78.1,78.12,67071.0,71.9383,71.9567,71.8831,71.9015,67071.0
2021-11-18 14:30:00,78.12,78.17,78.08,78.15,47780.0,71.9015,71.9475,71.8647,71.9291,47780.0
2021-11-18 14:40:00,78.15,78.17,78.13,78.14,107282.0,71.9291,71.9475,71.9107,71.9199,107282.0
2021-11-18 14:50:00,78.15,78.21,78.14,78.2,56845.0,71.9291,71.9844,71.9199,71.9752,56845.0
2021-11-18 15:00:00,78.2,78.26,78.19,78.26,35963.0,71.9752,72.0304,71.966,72.0304,35963.0
2021-11-18 15:10:00,78.25,78.26,78.21,78.22,29275.0,72.0212,72.0304,71.9844,71.9936,29275.0
2021-11-18 15:20:00,78.22,78.29,78.22,78.28,12008.0,71.9936,72.058,71.9936,72.0488,12008.0
2021-11-18 15:30:00,78.28,78.29,78.23,78.25,37822.0,72.0488,72.058,72.0028,72.0212,37822.0
2021-11-18 15:40:00,78.26,78.29,78.23,78.27,63682.0,72.0304,72.058,72.0028,72.0396,63682.0
2021-11-18 15:50:00,78.27,78.3,78.23,78.27,172823.0,72.0396,72.0672,72.0028,72.0396,172823.0
2021-11-19 09:30:00,78.5,78.5,78.32,78.42,141137.0,72.2513,72.2513,72.0856,72.1776,141137.0
2021-11-19 09:40:00,78.42,78.61,78.42,78.58,188378.0,72.1776,72.3525,72.1776,72.3249,188378.0
2021-11-19 09:50:00,78.59,78.62,78.51,78.57,95764.0,72.3341,72.3617,72.2605,72.3157,95764.0
2021-11-19 10:00:00,78.58,78.58,78.34,78.4,96177.0,72.3249,72.3249,72.104,72.1592,96177.0
2021-11-19 10:10:00,78.4,78.43,78.34,78.43,97036.0,72.1592,72.1868,72.104,72.1868,97036.0
2021-11-19 10:20:00,78.43,78.45,78.33,78.37,145932.0,72.1868,72.2053,72.0948,72.1316,145932.0
2021-11-19 10:30:00,78.37,78.49,78.36,78.48,137143.0,72.1316,72.2421,72.1224,72.2329,137143.0
2021-11-19 10:40:00,78.48,78.56,78.44,78.52,87188.0,72.2329,72.3065,72.1961,72.2697,87188.0
2021-11-19 10:50:00,78.52,78.56,78.48,78.5,78625.0,72.2697,72.3065,72.2329,72.2513,78625.0
2021-11-19 11:00:00,78.51,78.52,78.46,78.47,46667.0,72.2605,72.2697,72.2145,72.2237,46667.0
2021-11-19 11:10:00,78.47,78.54,78.46,78.52,17150.0,72.2237,72.2881,72.2145,72.2697,17150.0
2021-11-19 11:20:00,78.52,78.56,78.49,78.54,24165.0,72.2697,72.3065,72.2421,72.2881,24165.0
2021-11-19 11:30:00,78.55,78.58,78.51,78.54,12901.0,72.2973,72.3249,72.2605,72.2881,12901.0
2021-11-19 11:40:00,78.54,78.57,78.52,78.55,12414.0,72.2881,72.3157,72.2697,72.2973,12414.0
2021-11-19 11:50:00,78.56,78.57,78.54,78.56,32490.0,72.3065,72.3157,72.2881,72.3065,32490.0
2021-11-19 12:00:00,78.55,78.56,78.54,78.55,44770.0,72.2973,72.3065,72.2881,72.2973,44770.0
2021-11-19 12:10:00,78.55,78.62,78.55,78.58,46021.0,72.2973,72.3617,72.2973,72.3249,46021.0
2021-11-19 12:20:00,78.58,78.61,78.57,78.61,17209.0,72.3249,72.3525,72.3157,72.3525,17209.0
2021-11-19 12:30:00,78.61,78.7,78.58,78.58,49153.0,72.3525,72.4354,72.3249,72.3249,49153.0
2021-11-19 12:40:00,78.58,78.59,78.47,78.51,62755.0,72.3249,72.3341,72.2237,72.2605,62755.0
2021-11-19 12:50:00,78.51,78.58,78.5,78.55,75738.0,72.2605,72.3249,72.2513,72.2973,75738.0
2021-11-19 13:00:00,78.54,78.55,78.49,78.54,45291.0,72.2881,72.2973,72.2421,72.2881,45291.0
2021-11-19 13:10:00,78.54,78.55,78.48,78.5,79108.0,72.2881,72.2973,72.2329,72.2513,79108.0
2021-11-19 13:20:00,78.5,78.52,78.43,78.43,35577.0,72.2513,72.2697,72.1868,72.1868,35577.0
2021-11-19 13:30:00,78.43,78.45,78.36,78.37,45716.0,72.1868,72.2053,72.1224,72.1316,45716.0
2021-11-19 13:40:00,78.36,78.4,78.32,78.37,37109.0,72.1224,72.1592,72.0856,72.1316,37109.0
2021-11-19 13:50:00,78.38,78.42,78.37,78.41,10537.0,72.1408,72.1776,72.1316,72.1684,10537.0
2021-11-19 14:00:00,78.42,78.45,78.4,78.44,16578.0,72.1776,72.2053,72.1592,72.1961,16578.0
2021-11-19 14:10:00,78.44,78.46,78.44,78.45,23138.0,72.1961,72.2145,72.1961,72.2053,23138.0
2021-11-19 14:20:00,78.45,78.5,78.45,78.47,42074.0,72.2053,72.2513,72.2053,72.2237,42074.0
2021-11-19 14:30:00,78.47,78.49,78.43,78.49,27576.0,72.2237,72.2421,72.1868,72.2421,27576.0
2021-11-19 14:40:00,78.48,78.54,78.48,78.52,35973.0,72.2329,72.2881,72.2329,72.2697,35973.0
2021-11-19 14:50:00,78.52,78.52,78.49,78.5,54849.0,72.2697,72.2697,72.2421,72.2513,54849.0
2021-11-19 15:00:00,78.51,78.51,78.46,78.48,27089.0,72.2605,72.2605,72.2145,72.2329,27089.0
2021-11-19 15:10:00,78.48,78.49,78.43,78.46,18312.0,72.2329,72.2421,72.1868,72.2145,18312.0
2021-11-19 15:20:00,78.46,78.46,78.41,78.42,30421.0,72.2145,72.2145,72.1684,72.1776,30421.0
2021-11-19 15:30:00,78.42,78.44,78.37,78.38,50245.0,72.1776,72.1961,72.1316,72.1408,50245.0
2021-11-19 15:40:00,78.38,78.43,78.36,78.43,65919.0,72.1408,72.1868,72.1224,72.1868,65919.0
2021-11-19 15:50:00,78.44,78.46,78.39,78.45,151642.0,72.1961,72.2145,72.15,72.2053,151642.0
2021-11-22 09:30:00,80.35,80.46,80.29,80.43,293213.0,73.954,74.0553,73.8988,74.0276,293213.0
2021-11-22 09:40:00,80.42,80.64,80.37,80.64,248760.0,74.0184,74.2209,73.9724,74.2209,248760.0
2021-11-22 09:50:00,80.65,80.65,80.47,80.5,347032.0,74.2301,74.2301,74.0645,74.0921,347032.0
2021-11-22 10:00:00,80.51,80.56,80.49,80.51,253803.0,74.1013,74.1473,74.0829,74.1013,253803.0
2021-11-22 10:10:00,80.52,80.65,80.5,80.63,196041.0,74.1105,74.2301,74.0921,74.2117,196041.0
2021-11-22 10:20:00,80.64,80.71,80.6,80.62,82864.0,74.2209,74.2854,74.1841,74.2025,82864.0
2021-11-22 10:30:00,80.64,80.68,80.56,80.56,78350.0,74.2209,74.2577,74.1473,74.1473,78350.0
2021-11-22 10:40:00,80.56,80.65,80.54,80.61,89019.0,74.1473,74.2301,74.1289,74.1933,89019.0
2021-11-22 10:50:00,80.61,80.67,80.59,80.63,82733.0,74.1933,74.2485,74.1749,74.2117,82733.0
2021-11-22 11:00:00,80.63,80.69,80.61,80.62,59571.0,74.2117,74.2669,74.1933,74.2025,59571.0
2021-11-22 11:10:00,80.62,80.65,80.53,80.56,107589.0,74.2025,74.2301,74.1197,74.1473,107589.0
2021-11-22 11:20:00,80.55,80.57,80.49,80.51,69520.0,74.1381,74.1565,74.0829,74.1013,69520.0
2021-11-22 11:30:00,80.52,80.53,80.47,80.5,54765.0,74.1105,74.1197,74.0645,74.0921,54765.0
2021-11-22 11:40:00,80.49,80.49,80.32,80.33,97528.0,74.0829,74.0829,73.9264,73.9356,97528.0
2021-11-22 11:50:00,80.34,80.35,80.12,80.21,111898.0,73.9448,73.954,73.7423,73.8252,111898.0
2021-11-22 12:00:00,80.2,80.24,80.14,80.14,69599.0,73.816,73.8528,73.7607,73.7607,69599.0
2021-11-22 12:10:00,80.14,80.2,80.12,80.15,28871.0,73.7607,73.816,73.7423,73.7699,28871.0
2021-11-22 12:20:00,80.15,80.22,80.12,80.21,68039.0,73.7699,73.8344,73.7423,73.8252,68039.0
2021-11-22 12:30:00,80.21,80.27,80.2,80.24,38090.0,73.8252,73.8804,73.816,73.8528,38090.0
2021-11-22 12:40:00,80.24,80.28,80.23,80.26,43840.0,73.8528,73.8896,73.8436,73.8712,43840.0
2021-11-22 12:50:00,80.26,80.27,80.19,80.23,61007.0,73.8712,73.8804,73.8068,73.8436,61007.0
2021-11-22 13:00:00,80.22,80.23,80.18,80.18,68229.0,73.8344,73.8436,73.7975,73.7975,68229.0
2021-11-22 13:10:00,80.19,80.27,80.19,80.26,68254.0,73.8068,73.8804,73.8068,73.8712,68254.0
2021-11-22 13:20:00,80.26,80.3,80.24,80.26,40107.0,73.8712,73.908,73.8528,73.8712,40107.0
2021-11-22 13:30:00,80.26,80.31,80.26,80.27,51351.0,73.8712,73.9172,73.8712,73.8804,51351.0
2021-11-22 13:40:00,80.26,80.28,80.23,80.25,58905.0,73.8712,73.8896,73.8436,73.862,58905.0
2021-11-22 13:50:00,80.24,80.25,80.21,80.22,10597.0,73.8528,73.862,73.8252,73.8344,10597.0
2021-11-22 14:00:00,80.22,80.29,80.22,80.25,19652.0,73.8344,73.8988,73.8344,73.862,19652.0
2021-11-22 14:10:00,80.25,80.29,80.23,80.26,13375.0,73.862,73.8988,73.8436,73.8712,13375.0
2021-11-22 14:20:00,80.26,80.28,80.22,80.25,23003.0,73.8712,73.8896,73.8344,73.862,23003.0
2021-11-22 14:30:00,80.25,80.33,80.25,80.28,45909.0,73.862,73.9356,73.862,73.8896,45909.0
2021-11-22 14:40:00,80.28,80.31,80.26,80.29,54786.0,73.8896,73.9172,73.8712,73.8988,54786.0
2021-11-22 14:50:00,80.29,80.31,80.26,80.26,15567.0,73.8988,73.9172,73.8712,73.8712,15567.0
2021-11-22 15:00:00,80.27,80.34,80.25,80.34,23545.0,73.8804,73.9448,73.862,73.9448,23545.0
2021-11-22 15:10:00,80.34,80.35,80.27,80.28,43906.0,73.9448,73.954,73.8804,73.8896,43906.0
2021-11-22 15:20:00,80.28,80.3,80.25,80.28,35602.0,73.8896,73.908,73.862,73.8896,35602.0
2021-11-22 15:30:00,80.27,80.3,80.23,80.23,41430.0,73.8804,73.908,73.8436,73.8436,41430.0
2021-11-22 15:40:00,80.23,80.24,80.1,80.11,60310.0,73.8436,73.8528,73.7239,73.7331,60310.0
2021-11-22 15:50:00,80.11,80.11,79.98,80.03,176557.0,73.7331,73.7331,73.6135,73.6595,176557.0
2021-11-23 09:30:00,79.5,79.54,79.3,79.48,158716.0,73.1717,73.2085,72.9876,73.1533,158716.0
2021-11-23 09:40:00,79.48,79.74,79.48,79.7,175430.0,73.1533,73.3926,73.1533,73.3558,175430.0
2021-11-23 09:50:00,79.69,79.7,79.62,79.62,193129.0,73.3466,73.3558,73.2821,73.2821,193129.0
2021-11-23 10:00:00,79.62,79.62,79.41,79.46,129862.0,73.2821,73.2821,73.0888,73.1349,129862.0
2021-11-23 10:10:00,79.46,79.49,79.38,79.45,222966.0,73.1349,73.1625,73.0612,73.1257,222966.0
2021-11-23 10:20:00,79.46,79.47,79.32,79.35,99327.0,73.1349,73.1441,73.006,73.0336,99327.0
2021-11-23 10:30:00,79.34,79.41,79.31,79.34,75522.0,73.0244,73.0888,72.9968,73.0244,75522.0
2021-11-23 10:40:00,79.34,79.41,79.3,79.36,151027.0,73.0244,73.0888,72.9876,73.0428,151027.0
2021-11-23 10:50:00,79.36,79.39,79.23,79.23,139564.0,73.0428,73.0704,72.9232,72.9232,139564.0
2021-11-23 11:00:00,79.24,79.27,79.2,79.26,169916.0,72.9324,72.96,72.8956,72.9508,169916.0
2021-11-23 11:10:00,79.26,79.39,79.26,79.35,95837.0,72.9508,73.0704,72.9508,73.0336,95837.0
2021-11-23 11:20:00,79.34,79.42,79.31,79.36,33649.0,73.0244,73.098,72.9968,73.0428,33649.0
2021-11-23 11:30:00,79.36,79.43,79.3,79.4,69710.0,73.0428,73.1072,72.9876,73.0796,69710.0
2021-11-23 11:40:00,79.4,79.46,79.36,79.42,183915.0,73.0796,73.1349,73.0428,73.098,183915.0
2021-11-23 11:50:00,79.43,79.45,79.34,79.37,44254.0,73.1072,73.1257,73.0244,73.052,44254.0
2021-11-23 12:00:00,79.36,79.39,79.28,79.34,259319.0,73.0428,73.0704,72.9692,73.0244,259319.0
2021-11-23 12:10:00,79.35,79.39,79.28,79.33,33504.0,73.0336,73.0704,72.9692,73.0152,33504.0
2021-11-23 12:20:00,79.33,79.44,79.32,79.41,23661.0,73.0152,73.1165,73.006,73.0888,23661.0
2021-11-23 12:30:00,79.42,79.45,79.4,79.43,43576.0,73.098,73.1257,73.0796,73.1072,43576.0
2021-11-23 12:40:00,79.42,79.45,79.34,79.35,50015.0,73.098,73.1257,73.0244,73.0336,50015.0
2021-11-23 12:50:00,79.35,79.37,79.28,79.31,49257.0,73.0336,73.052,72.9692,72.9968,49257.0
2021-11-23 13:00:00,79.31,79.4,79.29,79.33,86291.0,72.9968,73.0796,72.9784,73.0152,86291.0
2021-11-23 13:10:00,79.33,79.36,79.27,79.27,72917.0,73.0152,73.0428,72.96,72.96,72917.0
2021-11-23 13:20:00,79.28,79.31,79.24,79.24,21112.0,72.9692,72.9968,72.9324,72.9324,21112.0
2021-11-23 13:30:00,79.25,79.27,79.19,79.26,35736.0,72.9416,72.96,72.8864,72.9508,35736.0
2021-11-23 13:40:00,79.25,79.34,79.23,79.29,56756.0,72.9416,73.0244,72.9232,72.9784,56756.0
2021-11-23 13:50:00,79.29,79.38,79.27,79.27,60235.0,72.9784,73.0612,72.96,72.96,60235.0
2021-11-23 14:00:00,79.28,79.31,79.26,79.31,37445.0,72.9692,72.9968,72.9508,72.9968,37445.0
2021-11-23 14:10:00,79.3,79.3,79.24,79.24,15070.0,72.9876,72.9876,72.9324,72.9324,15070.0
2021-11-23 14:20:00,79.24,79.31,79.24,79.26,29767.0,72.9324,72.9968,72.9324,72.9508,29767.0
2021-11-23 14:30:00,79.25,79.29,79.22,79.26,52928.0,72.9416,72.9784,72.914,72.9508,52928.0
2021-11-23 14:40:00,79.26,79.37,79.26,79.35,51309.0,72.9508,73.052,72.9508,73.0336,51309.0
2021-11-23 14:50:00,79.36,79.39,79.31,79.33,79316.0,73.0428,73.0704,72.9968,73.0152,79316.0
2021-11-23 15:00:00,79.33,79.37,79.27,79.35,48271.0,73.0152,73.052,72.96,73.0336,48271.0
2021-11-23 15:10:00,79.35,79.42,79.32,79.35,58497.0,73.0336,73.098,73.006,73.0336,58497.0
2021-11-23 15:20:00,79.35,79.39,79.32,79.34,50090.0,73.0336,73.0704,73.006,73.0244,50090.0
2021-11-23 15:30:00,79.34,79.41,79.32,79.4,93050.0,73.0244,73.0888,73.006,73.0796,93050.0
2021-11-23 15:40:00,79.41,79.43,79.36,79.39,91681.0,73.0888,73.1072,73.0428,73.0704,91681.0
2021-11-23 15:50:00,79.39,79.47,79.39,79.43,233067.0,73.0704,73.1441,73.0704,73.1072,233067.0
2021-11-24 09:30:00,79.16,79.18,79.05,79.06,335890.0,72.8587,72.8771,72.7575,72.7667,335890.0
2021-11-24 09:40:00,79.05,79.12,78.94,79.0,328720.0,72.7575,72.8219,72.6563,72.7115,328720.0
2021-11-24 09:50:00,78.99,79.11,78.98,79.09,143529.0,72.7023,72.8127,72.6931,72.7943,143529.0
2021-11-24 10:00:00,79.09,79.19,79.01,79.02,371310.0,72.7943,72.8864,72.7207,72.7299,371310.0
2021-11-24 10:10:00,79.01,79.05,78.96,79.03,102459.0,72.7207,72.7575,72.6747,72.7391,102459.0
2021-11-24 10:20:00,79.02,79.09,79.0,79.05,107968.0,72.7299,72.7943,72.7115,72.7575,107968.0
2021-11-24 10:30:00,79.06,79.14,79.03,79.14,74192.0,72.7667,72.8403,72.7391,72.8403,74192.0
2021-11-24 10:40:00,79.14,79.14,79.04,79.11,42160.0,72.8403,72.8403,72.7483,72.8127,42160.0
2021-11-24 10:50:00,79.14,79.16,79.08,79.09,150088.0,72.8403,72.8587,72.7851,72.7943,150088.0
2021-11-24 11:00:00,79.09,79.12,79.05,79.12,105078.0,72.7943,72.8219,72.7575,72.8219,105078.0
2021-11-24 11:10:00,79.12,79.21,79.11,79.21,66119.0,72.8219,72.9048,72.8127,72.9048,66119.0
2021-11-24 11:20:00,79.22,79.3,79.22,79.28,57594.0,72.914,72.9876,72.914,72.9692,57594.0
2021-11-24 11:30:00,79.28,79.32,79.16,79.17,248938.0,72.9692,73.006,72.8587,72.8679,248938.0
2021-11-24 11:40:00,79.18,79.32,79.16,79.31,38356.0,72.8771,73.006,72.8587,72.9968,38356.0
2021-11-24 11:50:00,79.31,79.33,79.21,79.22,121604.0,72.9968,73.0152,72.9048,72.914,121604.0
2021-11-24 12:00:00,79.23,79.26,79.21,79.22,12452.0,72.9232,72.9508,72.9048,72.914,12452.0
2021-11-24 12:10:00,79.23,79.27,79.18,79.2,12201.0,72.9232,72.96,72.8771,72.8956,12201.0
2021-11-24 12:20:00,79.2,79.2,79.14,79.17,19559.0,72.8956,72.8956,72.8403,72.8679,19559.0
2021-11-24 12:30:00,79.17,79.21,79.15,79.2,18973.0,72.8679,72.9048,72.8495,72.8956,18973.0
2021-11-24 12:40:00,79.19,79.22,79.17,79.22,31140.0,72.8864,72.914,72.8679,72.914,31140.0
2021-11-24 12:50:00,79.23,79.25,79.2,79.24,9571.0,72.9232,72.9416,72.8956,72.9324,9571.0
2021-11-24 13:00:00,79.25,79.27,79.21,79.26,17569.0,72.9416,72.96,72.9048,72.9508,17569.0
2021-11-24 13:10:00,79.27,79.31,79.25,79.29,10947.0,72.96,72.9968,72.9416,72.9784,10947.0
2021-11-24 13:20:00,79.28,79.31,79.25,79.26,33245.0,72.9692,72.9968,72.9416,72.9508,33245.0
2021-11-24 13:30:00,79.27,79.27,79.22,79.25,56499.0,72.96,72.96,72.914,72.9416,56499.0
2021-11-24 13:40:00,79.24,79.25,79.18,79.22,21984.0,72.9324,72.9416,72.8771,72.914,21984.0
2021-11-24 13:50:00,79.22,79.22,79.14,79.15,18530.0,72.914,72.914,72.8403,72.8495,18530.0
2021-11-24 14:00:00,79.15,79.21,79.08,79.09,77369.0,72.8495,72.9048,72.7851,72.7943,77369.0
2021-11-24 14:10:00,79.09,79.13,79.02,79.11,29262.0,72.7943,72.8311,72.7299,72.8127,29262.0
2021-11-24 14:20:00,79.12,79.13,79.05,79.06,24295.0,72.8219,72.8311,72.7575,72.7667,24295.0
2021-11-24 14:30:00,79.07,79.13,79.06,79.09,19815.0,72.7759,72.8311,72.7667,72.7943,19815.0
2021-11-24 14:40:00,79.08,79.15,79.07,79.12,16834.0,72.7851,72.8495,72.7759,72.8219,16834.0
2021-11-24 14:50:00,79.12,79.17,79.12,79.14,34357.0,72.8219,72.8679,72.8219,72.8403,34357.0
2021-11-24 15:00:00,79.14,79.17,79.09,79.16,30770.0,72.8403,72.8679,72.7943,72.8587,30770.0
2021-11-24 15:10:00,79.15,79.2,79.14,79.18,38826.0,72.8495,72.8956,72.8403,72.8771,38826.0
2021-11-24 15:20:00,79.19,79.21,79.17,79.2,45661.0,72.8864,72.9048,72.8679,72.8956,45661.0
2021-11-24 15:30:00,79.2,79.23,79.16,79.22,95808.0,72.8956,72.9232,72.8587,72.914,95808.0
2021-11-24 15:40:00,79.22,79.23,79.15,79.17,64942.0,72.914,72.9232,72.8495,72.8679,64942.0
2021-11-24 15:50:00,79.18,79.22,79.18,79.2,254580.0,72.8771,72.914,72.8771,72.8956,254580.0
2021-11-26 09:30:00,76.51,76.53,76.35,76.41,368759.0,70.4197,70.4381,70.2724,70.3276,368759.0
2021-11-26 09:40:00,76.42,76.42,76.07,76.09,328202.0,70.3368,70.3368,70.0147,70.0331,328202.0
2021-11-26 09:50:00,76.09,76.16,76.04,76.08,220907.0,70.0331,70.0975,69.9871,70.0239,220907.0
2021-11-26 10:00:00,76.07,76.07,75.96,75.97,232204.0,70.0147,70.0147,69.9135,69.9227,232204.0
2021-11-26 10:10:00,75.97,75.97,75.76,75.83,204291.0,69.9227,69.9227,69.7294,69.7938,204291.0
2021-11-26 10:20:00,75.82,75.91,75.81,75.89,167915.0,69.7846,69.8674,69.7754,69.849,167915.0
2021-11-26 10:30:00,75.9,75.91,75.77,75.89,117784.0,69.8582,69.8674,69.7386,69.849,117784.0
2021-11-26 10:40:00,75.89,75.92,75.77,75.83,96039.0,69.849,69.8766,69.7386,69.7938,96039.0
2021-11-26 10:50:00,75.82,75.83,75.67,75.67,123494.0,69.7846,69.7938,69.6465,69.6465,123494.0
2021-11-26 11:00:00,75.67,75.68,75.57,75.65,252712.0,69.6465,69.6558,69.5545,69.6281,252712.0
2021-11-26 11:10:00,75.65,75.67,75.5,75.51,382511.0,69.6281,69.6465,69.4901,69.4993,382511.0
2021-11-26 11:20:00,75.51,75.55,75.45,75.53,203067.0,69.4993,69.5361,69.4441,69.5177,203067.0
2021-11-26 11:30:00,75.53,75.59,75.49,75.53,123857.0,69.5177,69.5729,69.4809,69.5177,123857.0
2021-11-26 11:40:00,75.53,75.6,75.46,75.57,134360.0,69.5177,69.5821,69.4533,69.5545,134360.0
2021-11-26 11:50:00,75.57,75.59,75.46,75.57,85454.0,69.5545,69.5729,69.4533,69.5545,85454.0
2021-11-26 12:00:00,75.57,75.74,75.55,75.73,145571.0,69.5545,69.711,69.5361,69.7018,145571.0
2021-11-26 12:10:00,75.72,75.82,75.7,75.8,144897.0,69.6926,69.7846,69.6742,69.7662,144897.0
2021-11-26 12:20:00,75.8,75.91,75.77,75.89,118774.0,69.7662,69.8674,69.7386,69.849,118774.0
2021-11-26 12:30:00,75.89,76.06,75.88,76.02,108892.0,69.849,70.0055,69.8398,69.9687,108892.0
2021-11-26 12:40:00,76.02,76.05,75.79,75.79,147075.0,69.9687,69.9963,69.757,69.757,147075.0
2021-11-26 12:50:00,75.79,75.92,75.67,75.77,333681.0,69.757,69.8766,69.6465,69.7386,333681.0
2021-11-29 09:30:00,76.51,76.56,76.35,76.4,443452.0,70.4197,70.4657,70.2724,70.3184,443452.0
2021-11-29 09:40:00,76.4,76.41,76.21,76.23,298572.0,70.3184,70.3276,70.1436,70.162,298572.0
2021-11-29 09:50:00,76.22,76.31,76.18,76.22,177194.0,70.1528,70.2356,70.116,70.1528,177194.0
2021-11-29 10:00:00,76.22,76.29,76.17,76.22,146429.0,70.1528,70.2172,70.1067,70.1528,146429.0
2021-11-29 10:10:00,76.22,76.25,76.14,76.16,91245.0,70.1528,70.1804,70.0791,70.0975,91245.0
2021-11-29 10:20:00,76.16,76.19,76.08,76.08,137076.0,70.0975,70.1252,70.0239,70.0239,137076.0
2021-11-29 10:30:00,76.06,76.13,75.99,76.07,131114.0,70.0055,70.0699,69.9411,70.0147,131114.0
2021-11-29 10:40:00,76.06,76.07,75.96,75.96,205483.0,70.0055,70.0147,69.9135,69.9135,205483.0
2021-11-29 10:50:00,75.96,76.02,75.94,76.01,127793.0,69.9135,69.9687,69.8951,69.9595,127793.0
2021-11-29 11:00:00,76.0,76.12,75.99,76.1,85081.0,69.9503,70.0607,69.9411,70.0423,85081.0
2021-11-29 11:10:00,76.11,76.15,76.06,76.14,206193.0,70.0515,70.0883,70.0055,70.0791,206193.0
2021-11-29 11:20:00,76.14,76.21,76.14,76.16,51596.0,70.0791,70.1436,70.0791,70.0975,51596.0
2021-11-29 11:30:00,76.16,76.23,76.13,76.21,76400.0,70.0975,70.162,70.0699,70.1436,76400.0
2021-11-29 11:40:00,76.21,76.24,76.19,76.21,30669.0,70.1436,70.1712,70.1252,70.1436,30669.0
2021-11-29 11:50:00,76.19,76.28,76.18,76.27,51757.0,70.1252,70.208,70.116,70.1988,51757.0
2021-11-29 12:00:00,76.27,76.4,76.25,76.38,42857.0,70.1988,70.3184,70.1804,70.3,42857.0
2021-11-29 12:10:00,76.38,76.41,76.34,76.39,40496.0,70.3,70.3276,70.2632,70.3092,40496.0
2021-11-29 12:20:00,76.39,76.46,76.38,76.43,43706.0,70.3092,70.3737,70.3,70.3461,43706.0
2021-11-29 12:30:00,76.45,76.51,76.42,76.49,172573.0,70.3645,70.4197,70.3368,70.4013,172573.0
2021-11-29 12:40:00,76.48,76.52,76.44,76.51,62593.0,70.3921,70.4289,70.3553,70.4197,62593.0
2021-11-29 12:50:00,76.51,76.54,76.49,76.54,23984.0,70.4197,70.4473,70.4013,70.4473,23984.0
2021-11-29 13:00:00,76.54,76.59,76.53,76.57,42683.0,70.4473,70.4933,70.4381,70.4749,42683.0
2021-11-29 13:10:00,76.56,76.57,76.53,76.55,44113.0,70.4657,70.4749,70.4381,70.4565,44113.0
2021-11-29 13:20:00,76.55,76.56,76.52,76.55,97853.0,70.4565,70.4657,70.4289,70.4565,97853.0
2021-11-29 13:30:00,76.55,76.59,76.5,76.51,32199.0,70.4565,70.4933,70.4105,70.4197,32199.0
2021-11-29 13:40:00,76.51,76.58,76.5,76.58,39192.0,70.4197,70.4841,70.4105,70.4841,39192.0
2021-11-29 13:50:00,76.58,76.6,76.56,76.59,39413.0,70.4841,70.5025,70.4657,70.4933,39413.0
2021-11-29 14:00:00,76.59,76.61,76.57,76.59,69769.0,70.4933,70.5117,70.4749,70.4933,69769.0
2021-11-29 14:10:00,76.59,76.62,76.58,76.59,53432.0,70.4933,70.5209,70.4841,70.4933,53432.0
2021-11-29 14:20:00,76.59,76.62,76.57,76.58,49960.0,70.4933,70.5209,70.4749,70.4841,49960.0
2021-11-29 14:30:00,76.58,76.59,76.53,76.53,94019.0,70.4841,70.4933,70.4381,70.4381,94019.0
2021-11-29 14:40:00,76.54,76.58,76.54,76.57,67789.0,70.4473,70.4841,70.4473,70.4749,67789.0
2021-11-29 14:50:00,76.56,76.6,76.54,76.56,71350.0,70.4657,70.5025,70.4473,70.4657,71350.0
2021-11-29 15:00:00,76.56,76.63,76.53,76.62,59559.0,70.4657,70.5301,70.4381,70.5209,59559.0
2021-11-29 15:10:00,76.62,76.68,76.61,76.63,65578.0,70.5209,70.5762,70.5117,70.5301,65578.0
2021-11-29 15:20:00,76.64,76.64,76.58,76.6,34343.0,70.5393,70.5393,70.4841,70.5025,34343.0
2021-11-29 15:30:00,76.59,76.64,76.59,76.61,57128.0,70.4933,70.5393,70.4933,70.5117,57128.0
2021-11-29 15:40:00,76.61,76.62,76.53,76.57,67323.0,70.5117,70.5209,70.4381,70.4749,67323.0
2021-11-29 15:50:00,76.56,76.57,76.3,76.35,518649.0,70.4657,70.4749,70.2264,70.2724,518649.0
2021-11-30 09:30:00,75.38,75.46,75.28,75.35,868537.0,69.3796,69.4533,69.2876,69.352,868537.0
2021-11-30 09:40:00,75.35,75.55,75.35,75.49,282440.0,69.352,69.5361,69.352,69.4809,282440.0
2021-11-30 09:50:00,75.5,75.69,75.47,75.67,306652.0,69.4901,69.665,69.4625,69.6465,306652.0
2021-11-30 10:00:00,75.67,75.78,75.62,75.77,199888.0,69.6465,69.7478,69.6005,69.7386,199888.0
2021-11-30 10:10:00,75.77,75.83,75.7,75.76,171869.0,69.7386,69.7938,69.6742,69.7294,171869.0
2021-11-30 10:20:00,75.76,75.92,75.74,75.92,240471.0,69.7294,69.8766,69.711,69.8766,240471.0
2021-11-30 10:30:00,75.92,75.99,75.65,75.71,299665.0,69.8766,69.9411,69.6281,69.6834,299665.0
2021-11-30 10:40:00,75.72,75.74,75.33,75.35,270125.0,69.6926,69.711,69.3336,69.352,270125.0
2021-11-30 10:50:00,75.34,75.36,74.94,74.96,353917.0,69.3428,69.3612,68.9747,68.9931,353917.0
2021-11-30 11:00:00,74.96,75.24,74.87,75.23,300842.0,68.9931,69.2508,68.9102,69.2416,300842.0
2021-11-30 11:10:00,75.23,75.46,75.14,75.4,202640.0,69.2416,69.4533,69.1587,69.398,202640.0
2021-11-30 11:20:00,75.39,75.44,75.33,75.37,357281.0,69.3888,69.4349,69.3336,69.3704,357281.0
2021-11-30 11:30:00,75.37,75.46,75.35,75.45,477987.0,69.3704,69.4533,69.352,69.4441,477987.0
2021-11-30 11:40:00,75.45,75.46,75.27,75.41,271714.0,69.4441,69.4533,69.2784,69.4072,271714.0
2021-11-30 11:50:00,75.4,75.41,75.25,75.36,202806.0,69.398,69.4072,69.26,69.3612,202806.0
2021-11-30 12:00:00,75.35,75.35,75.18,75.21,198828.0,69.352,69.352,69.1956,69.2232,198828.0
2021-11-30 12:10:00,75.22,75.31,75.14,75.31,113122.0,69.2324,69.3152,69.1587,69.3152,113122.0
2021-11-30 12:20:00,75.31,75.46,75.28,75.45,94382.0,69.3152,69.4533,69.2876,69.4441,94382.0
2021-11-30 12:30:00,75.45,75.52,75.35,75.48,111133.0,69.4441,69.5085,69.352,69.4717,111133.0
2021-11-30 12:40:00,75.49,75.54,75.44,75.5,126119.0,69.4809,69.5269,69.4349,69.4901,126119.0
2021-11-30 12:50:00,75.51,75.65,75.5,75.53,84652.0,69.4993,69.6281,69.4901,69.5177,84652.0
2021-11-30 13:00:00,75.54,75.57,75.48,75.48,62671.0,69.5269,69.5545,69.4717,69.4717,62671.0
2021-11-30 13:10:00,75.48,75.58,75.47,75.49,200669.0,69.4717,69.5637,69.4625,69.4809,200669.0
2021-11-30 13:20:00,75.5,75.63,75.48,75.62,58048.0,69.4901,69.6097,69.4717,69.6005,58048.0
2021-11-30 13:30:00,75.61,75.67,75.6,75.67,132379.0,69.5913,69.6465,69.5821,69.6465,132379.0
2021-11-30 13:40:00,75.66,75.68,75.62,75.64,84616.0,69.6373,69.6558,69.6005,69.6189,84616.0
2021-11-30 13:50:00,75.64,75.74,75.63,75.73,74752.0,69.6189,69.711,69.6097,69.7018,74752.0
2021-11-30 14:00:00,75.73,75.76,75.68,75.75,125621.0,69.7018,69.7294,69.6558,69.7202,125621.0
2021-11-30 14:10:00,75.75,75.78,75.72,75.75,103425.0,69.7202,69.7478,69.6926,69.7202,103425.0
2021-11-30 14:20:00,75.75,75.79,75.7,75.72,53675.0,69.7202,69.757,69.6742,69.6926,53675.0
2021-11-30 14:30:00,75.72,75.85,75.7,75.81,134417.0,69.6926,69.8122,69.6742,69.7754,134417.0
2021-11-30 14:40:00,75.81,75.84,75.68,75.7,92326.0,69.7754,69.803,69.6558,69.6742,92326.0
2021-11-30 14:50:00,75.7,75.73,75.65,75.72,95858.0,69.6742,69.7018,69.6281,69.6926,95858.0
2021-11-30 15:00:00,75.71,75.78,75.68,75.73,46630.0,69.6834,69.7478,69.6558,69.7018,46630.0
2021-11-30 15:10:00,75.72,75.85,75.72,75.84,110726.0,69.6926,69.8122,69.6926,69.803,110726.0
2021-11-30 15:20:00,75.84,75.89,75.78,75.84,100376.0,69.803,69.849,69.7478,69.803,100376.0
2021-11-30 15:30:00,75.84,75.98,75.82,75.96,155628.0,69.803,69.9319,69.7846,69.9135,155628.0
2021-11-30 15:40:00,75.96,76.05,75.9,75.92,242702.0,69.9135,69.9963,69.8582,69.8766,242702.0
2021-11-30 15:50:00,75.92,75.92,75.7,75.8,574580.0,69.8766,69.8766,69.6742,69.7662,574580.0
2021-12-01 09:30:00,78.0,78.12,77.94,77.99,242545.0,71.7911,71.9015,71.7359,71.7819,242545.0
2021-12-01 09:40:00,77.99,78.1,77.99,78.05,176694.0,71.7819,71.8831,71.7819,71.8371,176694.0
2021-12-01 09:50:00,78.04,78.16,78.02,78.16,117042.0,71.8279,71.9383,71.8095,71.9383,117042.0
2021-12-01 10:00:00,78.16,78.41,78.16,78.41,222540.0,71.9383,72.1684,71.9383,72.1684,222540.0
2021-12-01 10:10:00,78.41,78.46,78.33,78.35,143280.0,72.1684,72.2145,72.0948,72.1132,143280.0
2021-12-01 10:20:00,78.36,78.41,78.31,78.36,168020.0,72.1224,72.1684,72.0764,72.1224,168020.0
2021-12-01 10:30:00,78.36,78.43,78.27,78.27,78669.0,72.1224,72.1868,72.0396,72.0396,78669.0
2021-12-01 10:40:00,78.26,78.33,78.15,78.31,200107.0,72.0304,72.0948,71.9291,72.0764,200107.0
2021-12-01 10:50:00,78.31,78.4,78.31,78.38,110405.0,72.0764,72.1592,72.0764,72.1408,110405.0
2021-12-01 11:00:00,78.39,78.52,78.38,78.47,264830.0,72.15,72.2697,72.1408,72.2237,264830.0
2021-12-01 11:10:00,78.48,78.7,78.48,78.67,126902.0,72.2329,72.4354,72.2329,72.4077,126902.0
2021-12-01 11:20:00,78.67,78.78,78.62,78.73,443774.0,72.4077,72.509,72.3617,72.463,443774.0
2021-12-01 11:30:00,78.73,78.75,78.6,78.6,188428.0,72.463,72.4814,72.3433,72.3433,188428.0
2021-12-01 11:40:00,78.61,78.62,78.44,78.57,162586.0,72.3525,72.3617,72.1961,72.3157,162586.0
2021-12-01 11:50:00,78.56,78.56,78.39,78.42,37333.0,72.3065,72.3065,72.15,72.1776,37333.0
2021-12-01 12:00:00,78.42,78.49,78.38,78.42,92164.0,72.1776,72.2421,72.1408,72.1776,92164.0
2021-12-01 12:10:00,78.41,78.53,78.41,78.51,49064.0,72.1684,72.2789,72.1684,72.2605,49064.0
2021-12-01 12:20:00,78.51,78.53,78.39,78.41,40728.0,72.2605,72.2789,72.15,72.1684,40728.0
2021-12-01 12:30:00,78.42,78.47,78.42,78.47,43657.0,72.1776,72.2237,72.1776,72.2237,43657.0
2021-12-01 12:40:00,78.48,78.49,78.4,78.4,26798.0,72.2329,72.2421,72.1592,72.1592,26798.0
2021-12-01 12:50:00,78.39,78.41,78.25,78.26,68063.0,72.15,72.1684,72.0212,72.0304,68063.0
2021-12-01 13:00:00,78.26,78.31,78.1,78.11,118674.0,72.0304,72.0764,71.8831,71.8923,118674.0
2021-12-01 13:10:00,78.1,78.1,77.98,78.0,117701.0,71.8831,71.8831,71.7727,71.7911,117701.0
2021-12-01 13:20:00,78.0,78.13,77.99,78.12,48101.0,71.7911,71.9107,71.7819,71.9015,48101.0
2021-12-01 13:30:00,78.13,78.16,78.07,78.09,96465.0,71.9107,71.9383,71.8555,71.8739,96465.0
2021-12-01 13:40:00,78.1,78.11,77.84,77.84,127757.0,71.8831,71.8923,71.6438,71.6438,127757.0
2021-12-01 13:50:00,77.85,78.03,77.84,77.99,59721.0,71.653,71.8187,71.6438,71.7819,59721.0
2021-12-01 14:00:00,77.98,78.02,77.9,77.9,69430.0,71.7727,71.8095,71.699,71.699,69430.0
2021-12-01 14:10:00,77.91,77.93,77.77,77.81,84539.0,71.7082,71.7267,71.5794,71.6162,84539.0
2021-12-01 14:20:00,77.81,77.88,77.75,77.87,221661.0,71.6162,71.6806,71.561,71.6714,221661.0
2021-12-01 14:30:00,77.87,77.91,77.78,77.84,270253.0,71.6714,71.7082,71.5886,71.6438,270253.0
2021-12-01 14:40:00,77.84,77.86,77.73,77.78,229478.0,71.6438,71.6622,71.5426,71.5886,229478.0
2021-12-01 14:50:00,77.77,77.82,77.72,77.75,267649.0,71.5794,71.6254,71.5334,71.561,267649.0
2021-12-01 15:00:00,77.75,77.76,77.54,77.55,73708.0,71.561,71.5702,71.3677,71.3769,73708.0
2021-12-01 15:10:00,77.56,77.64,77.49,77.5,75874.0,71.3861,71.4597,71.3217,71.3309,75874.0
2021-12-01 15:20:00,77.51,77.52,77.35,77.46,110742.0,71.3401,71.3493,71.1928,71.2941,110742.0
2021-12-01 15:30:00,77.46,77.53,77.42,77.49,184033.0,71.2941,71.3585,71.2572,71.3217,184033.0
2021-12-01 15:40:00,77.48,77.61,77.47,77.5,187870.0,71.3125,71.4321,71.3033,71.3309,187870.0
2021-12-01 15:50:00,77.5,77.51,77.3,77.35,723244.0,71.3309,71.3401,71.1468,71.1928,723244.0
2021-12-02 09:30:00,78.81,79.22,78.75,79.2,355289.0,72.5366,72.914,72.4814,72.8956,355289.0
2021-12-02 09:40:00,79.22,79.3,79.18,79.24,224783.0,72.914,72.9876,72.8771,72.9324,224783.0
2021-12-02 09:50:00,79.26,79.33,79.21,79.3,154977.0,72.9508,73.0152,72.9048,72.9876,154977.0
2021-12-02 10:00:00,79.31,79.36,79.21,79.26,210111.0,72.9968,73.0428,72.9048,72.9508,210111.0
2021-12-02 10:10:00,79.27,79.28,79.13,79.18,150233.0,72.96,72.9692,72.8311,72.8771,150233.0
2021-12-02 10:20:00,79.18,79.23,79.09,79.19,198156.0,72.8771,72.9232,72.7943,72.8864,198156.0
2021-12-02 10:30:00,79.19,79.25,79.04,79.07,263388.0,72.8864,72.9416,72.7483,72.7759,263388.0
2021-12-02 10:40:00,79.07,79.12,78.97,79.09,198469.0,72.7759,72.8219,72.6839,72.7943,198469.0
2021-12-02 10:50:00,79.08,79.18,78.99,79.16,146302.0,72.7851,72.8771,72.7023,72.8587,146302.0
2021-12-02 11:00:00,79.16,79.19,79.06,79.14,135059.0,72.8587,72.8864,72.7667,72.8403,135059.0
2021-12-02 11:10:00,79.14,79.24,79.07,79.21,76228.0,72.8403,72.9324,72.7759,72.9048,76228.0
2021-12-02 11:20:00,79.21,79.27,79.19,79.24,84939.0,72.9048,72.96,72.8864,72.9324,84939.0
2021-12-02 11:30:00,79.24,79.27,79.07,79.23,120547.0,72.9324,72.96,72.7759,72.9232,120547.0
2021-12-02 11:40:00,79.23,79.29,79.14,79.26,85931.0,72.9232,72.9784,72.8403,72.9508,85931.0
2021-12-02 11:50:00,79.25,79.3,79.19,79.27,89302.0,72.9416,72.9876,72.8864,72.96,89302.0
2021-12-02 12:00:00,79.27,79.32,79.22,79.32,169806.0,72.96,73.006,72.914,73.006,169806.0
2021-12-02 12:10:00,79.33,79.34,79.28,79.33,50575.0,73.0152,73.0244,72.9692,73.0152,50575.0
2021-12-02 12:20:00,79.33,79.44,79.33,79.44,116642.0,73.0152,73.1165,73.0152,73.1165,116642.0
2021-12-02 12:30:00,79.45,79.5,79.4,79.44,298007.0,73.1257,73.1717,73.0796,73.1165,298007.0
2021-12-02 12:40:00,79.44,79.47,79.4,79.46,158069.0,73.1165,73.1441,73.0796,73.1349,158069.0
2021-12-02 12:50:00,79.45,79.46,79.34,79.36,31647.0,73.1257,73.1349,73.0244,73.0428,31647.0
2021-12-02 13:00:00,79.36,79.36,79.17,79.2,129993.0,73.0428,73.0428,72.8679,72.8956,129993.0
2021-12-02 13:10:00,79.19,79.25,79.14,79.21,129420.0,72.8864,72.9416,72.8403,72.9048,129420.0
2021-12-02 13:20:00,79.2,79.21,79.08,79.11,122526.0,72.8956,72.9048,72.7851,72.8127,122526.0
2021-12-02 13:30:00,79.12,79.15,79.06,79.12,57269.0,72.8219,72.8495,72.7667,72.8219,57269.0
2021-12-02 13:40:00,79.11,79.13,78.95,78.98,191844.0,72.8127,72.8311,72.6655,72.6931,191844.0
2021-12-02 13:50:00,78.98,79.18,78.94,79.16,79520.0,72.6931,72.8771,72.6563,72.8587,79520.0
2021-12-02 14:00:00,79.16,79.25,79.14,79.25,74017.0,72.8587,72.9416,72.8403,72.9416,74017.0
2021-12-02 14:10:00,79.25,79.31,79.2,79.31,53958.0,72.9416,72.9968,72.8956,72.9968,53958.0
2021-12-02 14:20:00,79.3,79.32,79.22,79.31,96797.0,72.9876,73.006,72.914,72.9968,96797.0
2021-12-02 14:30:00,79.31,79.34,79.26,79.31,47788.0,72.9968,73.0244,72.9508,72.9968,47788.0
2021-12-02 14:40:00,79.31,79.31,79.2,79.2,147935.0,72.9968,72.9968,72.8956,72.8956,147935.0
2021-12-02 14:50:00,79.2,79.23,79.14,79.18,60758.0,72.8956,72.9232,72.8403,72.8771,60758.0
2021-12-02 15:00:00,79.19,79.29,79.19,79.28,57824.0,72.8864,72.9784,72.8864,72.9692,57824.0
2021-12-02 15:10:00,79.28,79.28,79.17,79.23,77363.0,72.9692,72.9692,72.8679,72.9232,77363.0
2021-12-02 15:20:00,79.22,79.28,79.18,79.24,92997.0,72.914,72.9692,72.8771,72.9324,92997.0
2021-12-02 15:30:00,79.25,79.33,79.22,79.22,124847.0,72.9416,73.0152,72.914,72.914,124847.0
2021-12-02 15:40:00,79.22,79.26,79.13,79.2,228351.0,72.914,72.9508,72.8311,72.8956,228351.0
2021-12-02 15:50:00,79.19,79.19,78.93,79.07,499503.0,72.8864,72.8864,72.647,72.7759,499503.0
2021-12-03 09:30:00,79.16,79.3,78.93,78.93,141155.0,72.8587,72.9876,72.647,72.647,141155.0
2021-12-03 09:40:00,78.93,78.97,78.76,78.76,237032.0,72.647,72.6839,72.4906,72.4906,237032.0
2021-12-03 09:50:00,78.76,78.86,78.6,78.78,128671.0,72.4906,72.5826,72.3433,72.509,128671.0
2021-12-03 10:00:00,78.77,78.81,78.55,78.57,237865.0,72.4998,72.5366,72.2973,72.3157,237865.0
2021-12-03 10:10:00,78.57,78.69,78.53,78.64,136446.0,72.3157,72.4262,72.2789,72.3801,136446.0
2021-12-03 10:20:00,78.65,78.72,78.59,78.67,89075.0,72.3893,72.4538,72.3341,72.4077,89075.0
2021-12-03 10:30:00,78.66,78.66,78.5,78.58,104971.0,72.3985,72.3985,72.2513,72.3249,104971.0
2021-12-03 10:40:00,78.59,78.59,78.4,78.48,150784.0,72.3341,72.3341,72.1592,72.2329,150784.0
2021-12-03 10:50:00,78.48,78.61,78.42,78.51,178798.0,72.2329,72.3525,72.1776,72.2605,178798.0
2021-12-03 11:00:00,78.5,78.65,78.5,78.65,103211.0,72.2513,72.3893,72.2513,72.3893,103211.0
2021-12-03 11:10:00,78.65,78.68,78.52,78.54,101335.0,72.3893,72.4169,72.2697,72.2881,101335.0
2021-12-03 11:20:00,78.54,78.72,78.53,78.71,139254.0,72.2881,72.4538,72.2789,72.4446,139254.0
2021-12-03 11:30:00,78.7,78.73,78.63,78.66,99028.0,72.4354,72.463,72.3709,72.3985,99028.0
2021-12-03 11:40:00,78.67,78.68,78.53,78.59,112257.0,72.4077,72.4169,72.2789,72.3341,112257.0
2021-12-03 11:50:00,78.59,78.59,78.48,78.48,129222.0,72.3341,72.3341,72.2329,72.2329,129222.0
2021-12-03 12:00:00,78.48,78.49,78.41,78.47,132963.0,72.2329,72.2421,72.1684,72.2237,132963.0
2021-12-03 12:10:00,78.47,78.55,78.46,78.54,67174.0,72.2237,72.2973,72.2145,72.2881,67174.0
2021-12-03 12:20:00,78.55,78.62,78.5,78.59,66795.0,72.2973,72.3617,72.2513,72.3341,66795.0
2021-12-03 12:30:00,78.58,78.71,78.51,78.69,65482.0,72.3249,72.4446,72.2605,72.4262,65482.0
2021-12-03 12:40:00,78.69,78.72,78.57,78.61,76920.0,72.4262,72.4538,72.3157,72.3525,76920.0
2021-12-03 12:50:00,78.61,78.65,78.54,78.62,83352.0,72.3525,72.3893,72.2881,72.3617,83352.0
2021-12-03 13:00:00,78.62,78.66,78.56,78.65,85616.0,72.3617,72.3985,72.3065,72.3893,85616.0
2021-12-03 13:10:00,78.64,78.68,78.6,78.68,67819.0,72.3801,72.4169,72.3433,72.4169,67819.0
2021-12-03 13:20:00,78.67,78.73,78.64,78.65,81895.0,72.4077,72.463,72.3801,72.3893,81895.0
2021-12-03 13:30:00,78.64,78.65,78.53,78.57,68676.0,72.3801,72.3893,72.2789,72.3157,68676.0
2021-12-03 13:40:00,78.57,78.63,78.52,78.57,65787.0,72.3157,72.3709,72.2697,72.3157,65787.0
2021-12-03 13:50:00,78.58,78.63,78.52,78.53,69286.0,72.3249,72.3709,72.2697,72.2789,69286.0
2021-12-03 14:00:00,78.54,78.62,78.51,78.57,56897.0,72.2881,72.3617,72.2605,72.3157,56897.0
2021-12-03 14:10:00,78.57,78.61,78.5,78.5,48691.0,72.3157,72.3525,72.2513,72.2513,48691.0
2021-12-03 14:20:00,78.5,78.53,78.44,78.49,225850.0,72.2513,72.2789,72.1961,72.2421,225850.0
2021-12-03 14:30:00,78.49,78.51,78.4,78.42,48686.0,72.2421,72.2605,72.1592,72.1776,48686.0
2021-12-03 14:40:00,78.43,78.5,78.41,78.41,57335.0,72.1868,72.2513,72.1684,72.1684,57335.0
2021-12-03 14:50:00,78.41,78.43,78.36,78.36,63271.0,72.1684,72.1868,72.1224,72.1224,63271.0
2021-12-03 15:00:00,78.36,78.47,78.3,78.37,68528.0,72.1224,72.2237,72.0672,72.1316,68528.0
2021-12-03 15:10:00,78.37,78.44,78.37,78.39,52355.0,72.1316,72.1961,72.1316,72.15,52355.0
2021-12-03 15:20:00,78.4,78.61,78.4,78.53,160652.0,72.1592,72.3525,72.1592,72.2789,160652.0
2021-12-03 15:30:00,78.53,78.63,78.51,78.52,77352.0,72.2789,72.3709,72.2605,72.2697,77352.0
2021-12-03 15:40:00,78.52,78.53,78.37,78.43,119107.0,72.2697,72.2789,72.1316,72.1868,119107.0
2021-12-03 15:50:00,78.43,78.77,78.43,78.65,358114.0,72.1868,72.4998,72.1868,72.3893,358114.0
2021-12-06 09:30:00,79.37,79.47,79.13,79.18,354586.0,73.052,73.1441,72.8311,72.8771,354586.0
2021-12-06 09:40:00,79.18,79.35,79.17,79.3,245881.0,72.8771,73.0336,72.8679,72.9876,245881.0
2021-12-06 09:50:00,79.3,79.39,79.27,79.38,304612.0,72.9876,73.0704,72.96,73.0612,304612.0
2021-12-06 10:00:00,79.37,79.4,79.26,79.36,138747.0,73.052,73.0796,72.9508,73.0428,138747.0
2021-12-06 10:10:00,79.35,79.52,79.33,79.5,203898.0,73.0336,73.1901,73.0152,73.1717,203898.0
2021-12-06 10:20:00,79.5,79.54,79.46,79.48,185129.0,73.1717,73.2085,73.1349,73.1533,185129.0
2021-12-06 10:30:00,79.48,79.49,79.37,79.44,147917.0,73.1533,73.1625,73.052,73.1165,147917.0
2021-12-06 10:40:00,79.43,79.49,79.4,79.46,127641.0,73.1072,73.1625,73.0796,73.1349,127641.0
2021-12-06 10:50:00,79.46,79.51,79.37,79.51,84474.0,73.1349,73.1809,73.052,73.1809,84474.0
2021-12-06 11:00:00,79.52,79.52,79.45,79.47,89561.0,73.1901,73.1901,73.1257,73.1441,89561.0
2021-12-06 11:10:00,79.47,79.48,79.39,79.48,127302.0,73.1441,73.1533,73.0704,73.1533,127302.0
2021-12-06 11:20:00,79.47,79.52,79.44,79.5,101154.0,73.1441,73.1901,73.1165,73.1717,101154.0
2021-12-06 11:30:00,79.5,79.59,79.46,79.57,129863.0,73.1717,73.2545,73.1349,73.2361,129863.0
2021-12-06 11:40:00,79.57,79.61,79.5,79.51,80496.0,73.2361,73.2729,73.1717,73.1809,80496.0
2021-12-06 11:50:00,79.51,79.52,79.46,79.49,99094.0,73.1809,73.1901,73.1349,73.1625,99094.0
2021-12-06 12:00:00,79.5,79.54,79.48,79.51,54526.0,73.1717,73.2085,73.1533,73.1809,54526.0
2021-12-06 12:10:00,79.51,79.56,79.5,79.55,64519.0,73.1809,73.2269,73.1717,73.2177,64519.0
2021-12-06 12:20:00,79.55,79.6,79.53,79.58,24855.0,73.2177,73.2637,73.1993,73.2453,24855.0
2021-12-06 12:30:00,79.58,79.64,79.57,79.63,40788.0,73.2453,73.3005,73.2361,73.2913,40788.0
2021-12-06 12:40:00,79.63,79.67,79.61,79.66,41038.0,73.2913,73.3281,73.2729,73.3189,41038.0
2021-12-06 12:50:00,79.66,79.72,79.64,79.72,41204.0,73.3189,73.3742,73.3005,73.3742,41204.0
2021-12-06 13:00:00,79.72,79.76,79.7,79.73,44231.0,73.3742,73.411,73.3558,73.3834,44231.0
2021-12-06 13:10:00,79.74,79.76,79.7,79.7,26769.0,73.3926,73.411,73.3558,73.3558,26769.0
2021-12-06 13:20:00,79.7,79.76,79.65,79.73,66714.0,73.3558,73.411,73.3097,73.3834,66714.0
2021-12-06 13:30:00,79.75,79.76,79.72,79.73,47686.0,73.4018,73.411,73.3742,73.3834,47686.0
2021-12-06 13:40:00,79.72,79.77,79.71,79.75,25678.0,73.3742,73.4202,73.365,73.4018,25678.0
2021-12-06 13:50:00,79.75,79.77,79.72,79.75,21500.0,73.4018,73.4202,73.3742,73.4018,21500.0
2021-12-06 14:00:00,79.75,79.77,79.7,79.72,28011.0,73.4018,73.4202,73.3558,73.3742,28011.0
2021-12-06 14:10:00,79.72,79.76,79.71,79.73,17511.0,73.3742,73.411,73.365,73.3834,17511.0
2021-12-06 14:20:00,79.73,79.74,79.71,79.73,24139.0,73.3834,73.3926,73.365,73.3834,24139.0
2021-12-06 14:30:00,79.73,79.75,79.68,79.69,49673.0,73.3834,73.4018,73.3373,73.3466,49673.0
2021-12-06 14:40:00,79.69,79.7,79.63,79.64,67819.0,73.3466,73.3558,73.2913,73.3005,67819.0
2021-12-06 14:50:00,79.64,79.72,79.62,79.7,69244.0,73.3005,73.3742,73.2821,73.3558,69244.0
2021-12-06 15:00:00,79.69,79.73,79.67,79.7,38110.0,73.3466,73.3834,73.3281,73.3558,38110.0
2021-12-06 15:10:00,79.7,79.76,79.69,79.74,57663.0,73.3558,73.411,73.3466,73.3926,57663.0
2021-12-06 15:20:00,79.74,79.77,79.71,79.74,51783.0,73.3926,73.4202,73.365,73.3926,51783.0
2021-12-06 15:30:00,79.74,79.76,79.71,79.74,62827.0,73.3926,73.411,73.365,73.3926,62827.0
2021-12-06 15:40:00,79.74,79.77,79.69,79.74,110708.0,73.3926,73.4202,73.3466,73.3926,110708.0
2021-12-06 15:50:00,79.74,79.8,79.72,79.78,223216.0,73.3926,73.4478,73.3742,73.4294,223216.0
2021-12-07 09:30:00,80.67,80.86,80.62,80.74,362577.0,74.2485,74.4234,74.2025,74.313,362577.0
2021-12-07 09:40:00,80.74,80.87,80.74,80.87,247802.0,74.313,74.4326,74.313,74.4326,247802.0
2021-12-07 09:50:00,80.86,80.96,80.85,80.94,215347.0,74.4234,74.5155,74.4142,74.497,215347.0
2021-12-07 10:00:00,80.94,80.97,80.89,80.95,209989.0,74.497,74.5247,74.451,74.5063,209989.0
2021-12-07 10:10:00,80.95,81.06,80.95,81.01,116131.0,74.5063,74.6075,74.5063,74.5615,116131.0
2021-12-07 10:20:00,81.01,81.13,80.99,81.09,326325.0,74.5615,74.6719,74.5431,74.6351,326325.0
2021-12-07 10:30:00,81.1,81.13,81.08,81.11,77621.0,74.6443,74.6719,74.6259,74.6535,77621.0
2021-12-07 10:40:00,81.11,81.18,81.11,81.15,70766.0,74.6535,74.7179,74.6535,74.6903,70766.0
2021-12-07 10:50:00,81.15,81.18,81.08,81.1,74425.0,74.6903,74.7179,74.6259,74.6443,74425.0
2021-12-07 11:00:00,81.1,81.16,81.1,81.13,126092.0,74.6443,74.6995,74.6443,74.6719,126092.0
2021-12-07 11:10:00,81.13,81.14,81.05,81.06,118547.0,74.6719,74.6811,74.5983,74.6075,118547.0
2021-12-07 11:20:00,81.06,81.08,81.04,81.06,152145.0,74.6075,74.6259,74.5891,74.6075,152145.0
2021-12-07 11:30:00,81.06,81.15,81.04,81.14,107488.0,74.6075,74.6903,74.5891,74.6811,107488.0
2021-12-07 11:40:00,81.15,81.15,81.08,81.09,39901.0,74.6903,74.6903,74.6259,74.6351,39901.0
2021-12-07 11:50:00,81.09,81.1,81.06,81.09,22806.0,74.6351,74.6443,74.6075,74.6351,22806.0
2021-12-07 12:00:00,81.09,81.11,81.06,81.1,37508.0,74.6351,74.6535,74.6075,74.6443,37508.0
2021-12-07 12:10:00,81.09,81.11,81.02,81.04,24375.0,74.6351,74.6535,74.5707,74.5891,24375.0
2021-12-07 12:20:00,81.02,81.06,81.01,81.04,29807.0,74.5707,74.6075,74.5615,74.5891,29807.0
2021-12-07 12:30:00,81.05,81.08,81.03,81.05,60880.0,74.5983,74.6259,74.5799,74.5983,60880.0
2021-12-07 12:40:00,81.05,81.06,81.01,81.06,33195.0,74.5983,74.6075,74.5615,74.6075,33195.0
2021-12-07 12:50:00,81.05,81.13,81.05,81.12,59999.0,74.5983,74.6719,74.5983,74.6627,59999.0
2021-12-07 13:00:00,81.12,81.12,81.03,81.03,49877.0,74.6627,74.6627,74.5799,74.5799,49877.0
2021-12-07 13:10:00,81.03,81.04,80.95,81.01,36663.0,74.5799,74.5891,74.5063,74.5615,36663.0
2021-12-07 13:20:00,81.01,81.03,80.98,81.01,40233.0,74.5615,74.5799,74.5339,74.5615,40233.0
2021-12-07 13:30:00,81.01,81.05,81.0,81.03,35519.0,74.5615,74.5983,74.5523,74.5799,35519.0
2021-12-07 13:40:00,81.03,81.05,81.02,81.05,30854.0,74.5799,74.5983,74.5707,74.5983,30854.0
2021-12-07 13:50:00,81.05,81.07,81.03,81.05,41593.0,74.5983,74.6167,74.5799,74.5983,41593.0
2021-12-07 14:00:00,81.04,81.06,81.0,81.01,41107.0,74.5891,74.6075,74.5523,74.5615,41107.0
2021-12-07 14:10:00,81.01,81.07,81.0,81.07,36681.0,74.5615,74.6167,74.5523,74.6167,36681.0
2021-12-07 14:20:00,81.07,81.09,81.04,81.06,31575.0,74.6167,74.6351,74.5891,74.6075,31575.0
2021-12-07 14:30:00,81.06,81.07,80.99,81.0,59777.0,74.6075,74.6167,74.5431,74.5523,59777.0
2021-12-07 14:40:00,81.01,81.03,80.99,81.01,36005.0,74.5615,74.5799,74.5431,74.5615,36005.0
2021-12-07 14:50:00,81.01,81.05,81.01,81.02,29754.0,74.5615,74.5983,74.5615,74.5707,29754.0
2021-12-07 15:00:00,81.02,81.03,80.98,80.99,49884.0,74.5707,74.5799,74.5339,74.5431,49884.0
2021-12-07 15:10:00,80.98,80.99,80.91,80.92,56801.0,74.5339,74.5431,74.4694,74.4786,56801.0
2021-12-07 15:20:00,80.92,80.93,80.87,80.9,37393.0,74.4786,74.4878,74.4326,74.4602,37393.0
2021-12-07 15:30:00,80.9,80.9,80.82,80.83,88277.0,74.4602,74.4602,74.3866,74.3958,88277.0
2021-12-07 15:40:00,80.83,80.89,80.83,80.86,99112.0,74.3958,74.451,74.3958,74.4234,99112.0
2021-12-07 15:50:00,80.85,81.06,80.79,81.05,248855.0,74.4142,74.6075,74.359,74.5983,248855.0
2021-12-08 09:30:00,80.82,80.85,80.65,80.65,303320.0,74.3866,74.4142,74.2301,74.2301,303320.0
2021-12-08 09:40:00,80.66,80.85,80.66,80.85,126065.0,74.2393,74.4142,74.2393,74.4142,126065.0
2021-12-08 09:50:00,80.84,80.93,80.79,80.8,170788.0,74.405,74.4878,74.359,74.3682,170788.0
2021-12-08 10:00:00,80.8,80.92,80.79,80.86,209911.0,74.3682,74.4786,74.359,74.4234,209911.0
2021-12-08 10:10:00,80.86,80.91,80.84,80.9,106434.0,74.4234,74.4694,74.405,74.4602,106434.0
2021-12-08 10:20:00,80.9,81.03,80.9,80.94,122978.0,74.4602,74.5799,74.4602,74.497,122978.0
2021-12-08 10:30:00,80.94,81.04,80.94,81.02,183515.0,74.497,74.5891,74.497,74.5707,183515.0
2021-12-08 10:40:00,81.02,81.04,80.94,80.98,106216.0,74.5707,74.5891,74.497,74.5339,106216.0
2021-12-08 10:50:00,80.98,81.06,80.98,81.04,117023.0,74.5339,74.6075,74.5339,74.5891,117023.0
2021-12-08 11:00:00,81.04,81.06,80.99,81.06,48106.0,74.5891,74.6075,74.5431,74.6075,48106.0
2021-12-08 11:10:00,81.05,81.18,81.05,81.12,34794.0,74.5983,74.7179,74.5983,74.6627,34794.0
2021-12-08 11:20:00,81.11,81.17,81.1,81.16,186075.0,74.6535,74.7087,74.6443,74.6995,186075.0
2021-12-08 11:30:00,81.16,81.2,81.12,81.16,50160.0,74.6995,74.7364,74.6627,74.6995,50160.0
2021-12-08 11:40:00,81.16,81.23,81.15,81.23,22850.0,74.6995,74.764,74.6903,74.764,22850.0
2021-12-08 11:50:00,81.23,81.29,81.22,81.28,63643.0,74.764,74.8192,74.7548,74.81,63643.0
2021-12-08 12:00:00,81.29,81.29,81.24,81.27,43186.0,74.8192,74.8192,74.7732,74.8008,43186.0
2021-12-08 12:10:00,81.27,81.31,81.27,81.28,43928.0,74.8008,74.8376,74.8008,74.81,43928.0
2021-12-08 12:20:00,81.28,81.3,81.23,81.28,30157.0,74.81,74.8284,74.764,74.81,30157.0
2021-12-08 12:30:00,81.28,81.35,81.26,81.35,16841.0,74.81,74.8744,74.7916,74.8744,16841.0
2021-12-08 12:40:00,81.35,81.38,81.34,81.35,89332.0,74.8744,74.902,74.8652,74.8744,89332.0
2021-12-08 12:50:00,81.36,81.37,81.28,81.3,86377.0,74.8836,74.8928,74.81,74.8284,86377.0
2021-12-08 13:00:00,81.3,81.32,81.24,81.25,71504.0,74.8284,74.8468,74.7732,74.7824,71504.0
2021-12-08 13:10:00,81.26,81.31,81.24,81.29,21133.0,74.7916,74.8376,74.7732,74.8192,21133.0
2021-12-08 13:20:00,81.29,81.3,81.23,81.25,33705.0,74.8192,74.8284,74.764,74.7824,33705.0
2021-12-08 13:30:00,81.25,81.25,81.22,81.25,12824.0,74.7824,74.7824,74.7548,74.7824,12824.0
2021-12-08 13:40:00,81.24,81.26,81.22,81.23,17262.0,74.7732,74.7916,74.7548,74.764,17262.0
2021-12-08 13:50:00,81.24,81.26,81.22,81.25,74433.0,74.7732,74.7916,74.7548,74.7824,74433.0
2021-12-08 14:00:00,81.26,81.28,81.24,81.25,20160.0,74.7916,74.81,74.7732,74.7824,20160.0
2021-12-08 14:10:00,81.25,81.26,81.18,81.18,36119.0,74.7824,74.7916,74.7179,74.7179,36119.0
2021-12-08 14:20:00,81.18,81.23,81.17,81.22,56066.0,74.7179,74.764,74.7087,74.7548,56066.0
2021-12-08 14:30:00,81.22,81.22,81.16,81.19,43340.0,74.7548,74.7548,74.6995,74.7271,43340.0
2021-12-08 14:40:00,81.18,81.2,81.17,81.2,29729.0,74.7179,74.7364,74.7087,74.7364,29729.0
2021-12-08 14:50:00,81.2,81.25,81.19,81.23,8743.0,74.7364,74.7824,74.7271,74.764,8743.0
2021-12-08 15:00:00,81.22,81.22,81.14,81.15,46098.0,74.7548,74.7548,74.6811,74.6903,46098.0
2021-12-08 15:10:00,81.15,81.18,81.15,81.16,25830.0,74.6903,74.7179,74.6903,74.6995,25830.0
2021-12-08 15:20:00,81.17,81.21,81.17,81.2,21135.0,74.7087,74.7456,74.7087,74.7364,21135.0
2021-12-08 15:30:00,81.2,81.22,81.18,81.19,42252.0,74.7364,74.7548,74.7179,74.7271,42252.0
2021-12-08 15:40:00,81.19,81.21,81.14,81.18,85849.0,74.7271,74.7456,74.6811,74.7179,85849.0
2021-12-08 15:50:00,81.19,81.3,81.19,81.28,233365.0,74.7271,74.8284,74.7271,74.81,233365.0
2021-12-09 09:30:00,80.97,81.04,80.92,80.94,171229.0,74.5247,74.5891,74.4786,74.497,171229.0
2021-12-09 09:40:00,80.94,80.96,80.85,80.89,177136.0,74.497,74.5155,74.4142,74.451,177136.0
2021-12-09 09:50:00,80.89,80.95,80.87,80.94,95921.0,74.451,74.5063,74.4326,74.497,95921.0
2021-12-09 10:00:00,80.93,80.97,80.85,80.91,172999.0,74.4878,74.5247,74.4142,74.4694,172999.0
2021-12-09 10:10:00,80.91,80.93,80.84,80.9,211281.0,74.4694,74.4878,74.405,74.4602,211281.0
2021-12-09 10:20:00,80.9,80.92,80.76,80.77,109742.0,74.4602,74.4786,74.3314,74.3406,109742.0
2021-12-09 10:30:00,80.78,80.82,80.72,80.74,86578.0,74.3498,74.3866,74.2946,74.313,86578.0
2021-12-09 10:40:00,80.74,80.86,80.71,80.85,58905.0,74.313,74.4234,74.2854,74.4142,58905.0
2021-12-09 10:50:00,80.86,80.94,80.8,80.93,93433.0,74.4234,74.497,74.3682,74.4878,93433.0
2021-12-09 11:00:00,80.93,80.98,80.88,80.98,130148.0,74.4878,74.5339,74.4418,74.5339,130148.0
2021-12-09 11:10:00,80.97,80.99,80.88,80.92,64442.0,74.5247,74.5431,74.4418,74.4786,64442.0
2021-12-09 11:20:00,80.92,81.0,80.9,80.97,54401.0,74.4786,74.5523,74.4602,74.5247,54401.0
2021-12-09 11:30:00,80.97,81.0,80.93,80.96,72029.0,74.5247,74.5523,74.4878,74.5155,72029.0
2021-12-09 11:40:00,80.96,80.98,80.93,80.94,41847.0,74.5155,74.5339,74.4878,74.497,41847.0
2021-12-09 11:50:00,80.95,80.97,80.93,80.95,30738.0,74.5063,74.5247,74.4878,74.5063,30738.0
2021-12-09 12:00:00,80.95,80.97,80.9,80.93,24688.0,74.5063,74.5247,74.4602,74.4878,24688.0
2021-12-09 12:10:00,80.93,80.97,80.92,80.92,35759.0,74.4878,74.5247,74.4786,74.4786,35759.0
2021-12-09 12:20:00,80.92,80.94,80.9,80.92,26814.0,74.4786,74.497,74.4602,74.4786,26814.0
2021-12-09 12:30:00,80.91,80.98,80.9,80.97,24707.0,74.4694,74.5339,74.4602,74.5247,24707.0
2021-12-09 12:40:00,80.98,81.03,80.96,81.02,59005.0,74.5339,74.5799,74.5155,74.5707,59005.0
2021-12-09 12:50:00,81.02,81.02,80.96,80.98,44225.0,74.5707,74.5707,74.5155,74.5339,44225.0
2021-12-09 13:00:00,80.98,81.0,80.92,80.97,112242.0,74.5339,74.5523,74.4786,74.5247,112242.0
2021-12-09 13:10:00,80.97,81.01,80.97,81.0,25970.0,74.5247,74.5615,74.5247,74.5523,25970.0
2021-12-09 13:20:00,81.0,81.0,80.94,80.95,20461.0,74.5523,74.5523,74.497,74.5063,20461.0
2021-12-09 13:30:00,80.95,81.01,80.94,81.01,23161.0,74.5063,74.5615,74.497,74.5615,23161.0
2021-12-09 13:40:00,81.0,81.0,80.86,80.87,41022.0,74.5523,74.5523,74.4234,74.4326,41022.0
2021-12-09 13:50:00,80.86,80.96,80.85,80.94,37797.0,74.4234,74.5155,74.4142,74.497,37797.0
2021-12-09 14:00:00,80.94,80.94,80.89,80.9,30701.0,74.497,74.497,74.451,74.4602,30701.0
2021-12-09 14:10:00,80.91,80.91,80.85,80.89,31303.0,74.4694,74.4694,74.4142,74.451,31303.0
2021-12-09 14:20:00,80.89,80.92,80.85,80.86,38881.0,74.451,74.4786,74.4142,74.4234,38881.0
2021-12-09 14:30:00,80.86,80.9,80.86,80.86,30924.0,74.4234,74.4602,74.4234,74.4234,30924.0
2021-12-09 14:40:00,80.87,80.88,80.83,80.85,44187.0,74.4326,74.4418,74.3958,74.4142,44187.0
2021-12-09 14:50:00,80.85,80.86,80.81,80.82,42029.0,74.4142,74.4234,74.3774,74.3866,42029.0
2021-12-09 15:00:00,80.82,80.87,80.77,80.77,31738.0,74.3866,74.4326,74.3406,74.3406,31738.0
2021-12-09 15:10:00,80.77,80.81,80.74,80.81,58256.0,74.3406,74.3774,74.313,74.3774,58256.0
2021-12-09 15:20:00,80.8,80.81,80.74,80.78,39338.0,74.3682,74.3774,74.313,74.3498,39338.0
2021-12-09 15:30:00,80.77,80.84,80.76,80.81,68258.0,74.3406,74.405,74.3314,74.3774,68258.0
2021-12-09 15:40:00,80.8,80.87,80.79,80.86,83869.0,74.3682,74.4326,74.359,74.4234,83869.0
2021-12-09 15:50:00,80.86,80.86,80.72,80.72,162984.0,74.4234,74.4234,74.2946,74.2946,162984.0
2021-12-10 09:30:00,80.74,80.85,80.64,80.82,186626.0,74.313,74.4142,74.2209,74.3866,186626.0
2021-12-10 09:40:00,80.84,80.85,80.62,80.64,235650.0,74.405,74.4142,74.2025,74.2209,235650.0
2021-12-10 09:50:00,80.64,80.77,80.63,80.7,222356.0,74.2209,74.3406,74.2117,74.2762,222356.0
2021-12-10 10:00:00,80.7,80.78,80.67,80.76,146458.0,74.2762,74.3498,74.2485,74.3314,146458.0
2021-12-10 10:10:00,80.77,80.93,80.7,80.91,241239.0,74.3406,74.4878,74.2762,74.4694,241239.0
2021-12-10 10:20:00,80.91,80.93,80.86,80.92,108960.0,74.4694,74.4878,74.4234,74.4786,108960.0
2021-12-10 10:30:00,80.92,80.95,80.76,80.81,234584.0,74.4786,74.5063,74.3314,74.3774,234584.0
2021-12-10 10:40:00,80.81,80.83,80.77,80.78,116090.0,74.3774,74.3958,74.3406,74.3498,116090.0
2021-12-10 10:50:00,80.78,80.87,80.77,80.87,119865.0,74.3498,74.4326,74.3406,74.4326,119865.0
2021-12-10 11:00:00,80.87,80.89,80.77,80.78,131873.0,74.4326,74.451,74.3406,74.3498,131873.0
2021-12-10 11:10:00,80.79,80.84,80.72,80.83,206033.0,74.359,74.405,74.2946,74.3958,206033.0
2021-12-10 11:20:00,80.83,80.9,80.81,80.88,132856.0,74.3958,74.4602,74.3774,74.4418,132856.0
2021-12-10 11:30:00,80.88,80.89,80.82,80.87,110276.0,74.4418,74.451,74.3866,74.4326,110276.0
2021-12-10 11:40:00,80.87,80.94,80.85,80.92,47181.0,74.4326,74.497,74.4142,74.4786,47181.0
2021-12-10 11:50:00,80.93,80.96,80.84,80.87,31698.0,74.4878,74.5155,74.405,74.4326,31698.0
2021-12-10 12:00:00,80.87,80.91,80.85,80.89,85543.0,74.4326,74.4694,74.4142,74.451,85543.0
2021-12-10 12:10:00,80.89,80.91,80.85,80.85,31377.0,74.451,74.4694,74.4142,74.4142,31377.0
2021-12-10 12:20:00,80.86,80.91,80.84,80.89,20994.0,74.4234,74.4694,74.405,74.451,20994.0
2021-12-10 12:30:00,80.89,80.89,80.82,80.84,11043.0,74.451,74.451,74.3866,74.405,11043.0
2021-12-10 12:40:00,80.84,80.88,80.82,80.88,21839.0,74.405,74.4418,74.3866,74.4418,21839.0
2021-12-10 12:50:00,80.88,80.89,80.86,80.89,11967.0,74.4418,74.451,74.4234,74.451,11967.0
2021-12-10 13:00:00,80.89,80.94,80.87,80.91,219372.0,74.451,74.497,74.4326,74.4694,219372.0
2021-12-10 13:10:00,80.91,80.92,80.89,80.9,16200.0,74.4694,74.4786,74.451,74.4602,16200.0
2021-12-10 13:20:00,80.9,80.9,80.85,80.88,15495.0,74.4602,74.4602,74.4142,74.4418,15495.0
2021-12-10 13:30:00,80.88,80.88,80.82,80.82,39068.0,74.4418,74.4418,74.3866,74.3866,39068.0
2021-12-10 13:40:00,80.82,80.82,80.76,80.76,37496.0,74.3866,74.3866,74.3314,74.3314,37496.0
2021-12-10 13:50:00,80.76,80.79,80.74,80.78,19143.0,74.3314,74.359,74.313,74.3498,19143.0
2021-12-10 14:00:00,80.78,80.8,80.74,80.75,47330.0,74.3498,74.3682,74.313,74.3222,47330.0
2021-12-10 14:10:00,80.75,80.76,80.73,80.73,30198.0,74.3222,74.3314,74.3038,74.3038,30198.0
2021-12-10 14:20:00,80.73,80.74,80.69,80.73,43078.0,74.3038,74.313,74.2669,74.3038,43078.0
2021-12-10 14:30:00,80.73,80.74,80.68,80.7,53987.0,74.3038,74.313,74.2577,74.2762,53987.0
2021-12-10 14:40:00,80.7,80.71,80.67,80.7,67021.0,74.2762,74.2854,74.2485,74.2762,67021.0
2021-12-10 14:50:00,80.7,80.72,80.66,80.67,63035.0,74.2762,74.2946,74.2393,74.2485,63035.0
2021-12-10 15:00:00,80.67,80.68,80.63,80.67,51663.0,74.2485,74.2577,74.2117,74.2485,51663.0
2021-12-10 15:10:00,80.67,80.68,80.64,80.66,81791.0,74.2485,74.2577,74.2209,74.2393,81791.0
2021-12-10 15:20:00,80.66,80.7,80.65,80.66,79722.0,74.2393,74.2762,74.2301,74.2393,79722.0
2021-12-10 15:30:00,80.66,80.7,80.65,80.67,100349.0,74.2393,74.2762,74.2301,74.2485,100349.0
2021-12-10 15:40:00,80.68,80.7,80.67,80.69,87870.0,74.2577,74.2762,74.2485,74.2669,87870.0
2021-12-10 15:50:00,80.7,80.83,80.7,80.82,254698.0,74.2762,74.3958,74.2762,74.3866,254698.0
2021-12-13 09:30:00,78.61,78.61,78.39,78.41,189678.0,73.9089,73.9089,73.7021,73.7209,189678.0
2021-12-13 09:40:00,78.41,78.45,78.28,78.3,267687.0,73.7209,73.7585,73.5986,73.6174,267687.0
2021-12-13 09:50:00,78.29,78.32,78.23,78.27,104919.0,73.608,73.6363,73.5516,73.5892,104919.0
2021-12-13 10:00:00,78.26,78.26,78.17,78.19,51667.0,73.5798,73.5798,73.4952,73.514,51667.0
2021-12-13 10:10:00,78.18,78.21,78.15,78.17,84727.0,73.5046,73.5328,73.4764,73.4952,84727.0
2021-12-13 10:20:00,78.16,78.18,77.97,78.0,97338.0,73.4858,73.5046,73.3072,73.3354,97338.0
2021-12-13 10:30:00,78.0,78.03,77.91,77.98,51081.0,73.3354,73.3636,73.2508,73.3166,51081.0
2021-12-13 10:40:00,77.98,78.03,77.96,78.03,37687.0,73.3166,73.3636,73.2978,73.3636,37687.0
2021-12-13 10:50:00,78.04,78.08,77.95,78.0,28320.0,73.373,73.4106,73.2884,73.3354,28320.0
2021-12-13 11:00:00,77.99,78.04,77.95,78.0,34203.0,73.326,73.373,73.2884,73.3354,34203.0
2021-12-13 11:10:00,78.0,78.04,77.97,78.01,97012.0,73.3354,73.373,73.3072,73.3448,97012.0
2021-12-13 11:20:00,78.02,78.02,77.96,77.98,47624.0,73.3542,73.3542,73.2978,73.3166,47624.0
2021-12-13 11:30:00,77.99,78.06,77.99,78.02,45093.0,73.326,73.3918,73.326,73.3542,45093.0
2021-12-13 11:40:00,78.02,78.07,78.01,78.01,61680.0,73.3542,73.4012,73.3448,73.3448,61680.0
2021-12-13 11:50:00,78.01,78.03,77.96,78.0,62649.0,73.3448,73.3636,73.2978,73.3354,62649.0
2021-12-13 12:00:00,77.99,78.0,77.95,77.99,65820.0,73.326,73.3354,73.2884,73.326,65820.0
2021-12-13 12:10:00,77.98,78.01,77.95,77.98,84037.0,73.3166,73.3448,73.2884,73.3166,84037.0
2021-12-13 12:20:00,77.99,78.05,77.98,78.04,83411.0,73.326,73.3824,73.3166,73.373,83411.0
2021-12-13 12:30:00,78.04,78.08,78.04,78.06,41191.0,73.373,73.4106,73.373,73.3918,41191.0
2021-12-13 12:40:00,78.05,78.05,78.0,78.0,27333.0,73.3824,73.3824,73.3354,73.3354,27333.0
2021-12-13 12:50:00,78.0,78.0,77.96,77.97,26150.0,73.3354,73.3354,73.2978,73.3072,26150.0
2021-12-13 13:00:00,77.97,78.02,77.95,77.98,15762.0,73.3072,73.3542,73.2884,73.3166,15762.0
2021-12-13 13:10:00,77.97,77.99,77.96,77.98,21985.0,73.3072,73.326,73.2978,73.3166,21985.0
2021-12-13 13:20:00,77.98,78.0,77.96,77.99,47316.0,73.3166,73.3354,73.2978,73.326,47316.0
2021-12-13 13:30:00,78.0,78.01,77.95,77.96,45438.0,73.3354,73.3448,73.2884,73.2978,45438.0
2021-12-13 13:40:00,77.97,78.0,77.97,77.99,36340.0,73.3072,73.3354,73.3072,73.326,36340.0
2021-12-13 13:50:00,77.99,78.04,77.99,78.03,18705.0,73.326,73.373,73.326,73.3636,18705.0
2021-12-13 14:00:00,78.03,78.05,78.0,78.05,92939.0,73.3636,73.3824,73.3354,73.3824,92939.0
2021-12-13 14:10:00,78.05,78.07,78.01,78.02,57468.0,73.3824,73.4012,73.3448,73.3542,57468.0
2021-12-13 14:20:00,78.02,78.08,78.02,78.06,36451.0,73.3542,73.4106,73.3542,73.3918,36451.0
2021-12-13 14:30:00,78.06,78.09,78.04,78.08,64966.0,73.3918,73.42,73.373,73.4106,64966.0
2021-12-13 14:40:00,78.08,78.09,78.04,78.09,83912.0,73.4106,73.42,73.373,73.42,83912.0
2021-12-13 14:50:00,78.09,78.15,78.08,78.15,50979.0,73.42,73.4764,73.4106,73.4764,50979.0
2021-12-13 15:00:00,78.15,78.2,78.14,78.17,45368.0,73.4764,73.5234,73.467,73.4952,45368.0
2021-12-13 15:10:00,78.16,78.2,78.14,78.15,48978.0,73.4858,73.5234,73.467,73.4764,48978.0
2021-12-13 15:20:00,78.15,78.18,78.12,78.14,40606.0,73.4764,73.5046,73.4482,73.467,40606.0
2021-12-13 15:30:00,78.13,78.18,78.12,78.15,35683.0,73.4576,73.5046,73.4482,73.4764,35683.0
2021-12-13 15:40:00,78.14,78.16,78.09,78.09,124254.0,73.467,73.4858,73.42,73.42,124254.0
2021-12-13 15:50:00,78.09,78.09,77.98,78.04,493520.0,73.42,73.42,73.3166,73.373,493520.0
2021-12-14 09:30:00,77.71,77.99,77.68,77.94,198122.0,73.0627,73.326,73.0345,73.279,198122.0
2021-12-14 09:40:00,77.95,78.06,77.95,78.03,150853.0,73.2884,73.3918,73.2884,73.3636,150853.0
2021-12-14 09:50:00,78.03,78.04,77.94,77.96,159899.0,73.3636,73.373,73.279,73.2978,159899.0
2021-12-14 10:00:00,77.96,77.97,77.85,77.9,150549.0,73.2978,73.3072,73.1944,73.2414,150549.0
2021-12-14 10:10:00,77.89,77.9,77.8,77.83,150039.0,73.232,73.2414,73.1474,73.1756,150039.0
2021-12-14 10:20:00,77.83,77.97,77.82,77.92,102347.0,73.1756,73.3072,73.1662,73.2602,102347.0
2021-12-14 10:30:00,77.91,77.92,77.74,77.74,104282.0,73.2508,73.2602,73.0909,73.0909,104282.0
2021-12-14 10:40:00,77.75,77.75,77.61,77.64,108484.0,73.1003,73.1003,72.9687,72.9969,108484.0
2021-12-14 10:50:00,77.65,77.66,77.47,77.5,73930.0,73.0063,73.0157,72.8371,72.8653,73930.0
2021-12-14 11:00:00,77.5,77.59,77.48,77.55,89533.0,72.8653,72.9499,72.8465,72.9123,89533.0
2021-12-14 11:10:00,77.56,77.6,77.53,77.56,53369.0,72.9217,72.9593,72.8935,72.9217,53369.0
2021-12-14 11:20:00,77.54,77.58,77.53,77.56,60671.0,72.9029,72.9405,72.8935,72.9217,60671.0
2021-12-14 11:30:00,77.56,77.57,77.43,77.48,73560.0,72.9217,72.9311,72.7995,72.8465,73560.0
2021-12-14 11:40:00,77.47,77.53,77.45,77.46,26106.0,72.8371,72.8935,72.8183,72.8277,26106.0
2021-12-14 11:50:00,77.46,77.49,77.4,77.42,30067.0,72.8277,72.8559,72.7713,72.7901,30067.0
2021-12-14 12:00:00,77.42,77.46,77.37,77.44,34790.0,72.7901,72.8277,72.7431,72.8089,34790.0
2021-12-14 12:10:00,77.43,77.5,77.42,77.48,85339.0,72.7995,72.8653,72.7901,72.8465,85339.0
2021-12-14 12:20:00,77.47,77.49,77.45,77.49,15394.0,72.8371,72.8559,72.8183,72.8559,15394.0
2021-12-14 12:30:00,77.49,77.5,77.46,77.46,17457.0,72.8559,72.8653,72.8277,72.8277,17457.0
2021-12-14 12:40:00,77.47,77.47,77.43,77.44,27642.0,72.8371,72.8371,72.7995,72.8089,27642.0
2021-12-14 12:50:00,77.44,77.49,77.43,77.47,60855.0,72.8089,72.8559,72.7995,72.8371,60855.0
2021-12-14 13:00:00,77.47,77.54,77.45,77.54,17665.0,72.8371,72.9029,72.8183,72.9029,17665.0
2021-12-14 13:10:00,77.54,77.55,77.51,77.55,28204.0,72.9029,72.9123,72.8747,72.9123,28204.0
2021-12-14 13:20:00,77.55,77.56,77.5,77.53,127088.0,72.9123,72.9217,72.8653,72.8935,127088.0
2021-12-14 13:30:00,77.53,77.53,77.48,77.52,23532.0,72.8935,72.8935,72.8465,72.8841,23532.0
2021-12-14 13:40:00,77.52,77.53,77.49,77.52,15919.0,72.8841,72.8935,72.8559,72.8841,15919.0
2021-12-14 13:50:00,77.51,77.52,77.48,77.51,15146.0,72.8747,72.8841,72.8465,72.8747,15146.0
2021-12-14 14:00:00,77.5,77.63,77.49,77.62,24534.0,72.8653,72.9875,72.8559,72.9781,24534.0
2021-12-14 14:10:00,77.62,77.65,77.61,77.61,89559.0,72.9781,73.0063,72.9687,72.9687,89559.0
2021-12-14 14:20:00,77.61,77.63,77.57,77.6,57165.0,72.9687,72.9875,72.9311,72.9593,57165.0
2021-12-14 14:30:00,77.6,77.64,77.6,77.62,36924.0,72.9593,72.9969,72.9593,72.9781,36924.0
2021-12-14 14:40:00,77.63,77.68,77.62,77.63,22285.0,72.9875,73.0345,72.9781,72.9875,22285.0
2021-12-14 14:50:00,77.63,77.63,77.57,77.58,77595.0,72.9875,72.9875,72.9311,72.9405,77595.0
2021-12-14 15:00:00,77.58,77.67,77.58,77.67,82025.0,72.9405,73.0251,72.9405,73.0251,82025.0
2021-12-14 15:10:00,77.66,77.7,77.64,77.7,42513.0,73.0157,73.0533,72.9969,73.0533,42513.0
2021-12-14 15:20:00,77.69,77.74,77.68,77.74,65868.0,73.0439,73.0909,73.0345,73.0909,65868.0
2021-12-14 15:30:00,77.73,77.77,77.71,77.72,114486.0,73.0815,73.1191,73.0627,73.0721,114486.0
2021-12-14 15:40:00,77.72,77.75,77.68,77.68,196486.0,73.0721,73.1003,73.0345,73.0345,196486.0
2021-12-14 15:50:00,77.68,77.7,77.63,77.67,154509.0,73.0345,73.0533,72.9875,73.0251,154509.0
2021-12-15 09:30:00,77.8,77.85,77.56,77.61,231096.0,73.1474,73.1944,72.9217,72.9687,231096.0
2021-12-15 09:40:00,77.59,77.61,77.43,77.45,244577.0,72.9499,72.9687,72.7995,72.8183,244577.0
2021-12-15 09:50:00,77.45,77.53,77.43,77.49,113409.0,72.8183,72.8935,72.7995,72.8559,113409.0
2021-12-15 10:00:00,77.49,77.54,77.44,77.5,130302.0,72.8559,72.9029,72.8089,72.8653,130302.0
2021-12-15 10:10:00,77.5,77.59,77.47,77.52,113183.0,72.8653,72.9499,72.8371,72.8841,113183.0
2021-12-15 10:20:00,77.51,77.59,77.5,77.57,116031.0,72.8747,72.9499,72.8653,72.9311,116031.0
2021-12-15 10:30:00,77.58,77.63,77.54,77.63,51958.0,72.9405,72.9875,72.9029,72.9875,51958.0
2021-12-15 10:40:00,77.63,77.68,77.58,77.58,73357.0,72.9875,73.0345,72.9405,72.9405,73357.0
2021-12-15 10:50:00,77.57,77.6,77.56,77.58,36179.0,72.9311,72.9593,72.9217,72.9405,36179.0
2021-12-15 11:00:00,77.57,77.68,77.57,77.65,36015.0,72.9311,73.0345,72.9311,73.0063,36015.0
2021-12-15 11:10:00,77.64,77.66,77.59,77.59,47333.0,72.9969,73.0157,72.9499,72.9499,47333.0
2021-12-15 11:20:00,77.59,77.65,77.59,77.59,35352.0,72.9499,73.0063,72.9499,72.9499,35352.0
2021-12-15 11:30:00,77.59,77.6,77.49,77.49,77598.0,72.9499,72.9593,72.8559,72.8559,77598.0
2021-12-15 11:40:00,77.49,77.52,77.46,77.5,70481.0,72.8559,72.8841,72.8277,72.8653,70481.0
2021-12-15 11:50:00,77.51,77.54,77.49,77.53,23296.0,72.8747,72.9029,72.8559,72.8935,23296.0
2021-12-15 12:00:00,77.52,77.62,77.52,77.59,28513.0,72.8841,72.9781,72.8841,72.9499,28513.0
2021-12-15 12:10:00,77.59,77.61,77.55,77.56,24667.0,72.9499,72.9687,72.9123,72.9217,24667.0
2021-12-15 12:20:00,77.56,77.69,77.54,77.69,110282.0,72.9217,73.0439,72.9029,73.0439,110282.0
2021-12-15 12:30:00,77.69,77.72,77.64,77.64,96519.0,73.0439,73.0721,72.9969,72.9969,96519.0
2021-12-15 12:40:00,77.63,77.68,77.63,77.66,123207.0,72.9875,73.0345,72.9875,73.0157,123207.0
2021-12-15 12:50:00,77.66,77.71,77.65,77.68,33392.0,73.0157,73.0627,73.0063,73.0345,33392.0
2021-12-15 13:00:00,77.69,77.73,77.66,77.7,29285.0,73.0439,73.0815,73.0157,73.0533,29285.0
2021-12-15 13:10:00,77.7,77.74,77.67,77.74,54524.0,73.0533,73.0909,73.0251,73.0909,54524.0
2021-12-15 13:20:00,77.73,77.75,77.7,77.71,57399.0,73.0815,73.1003,73.0533,73.0627,57399.0
2021-12-15 13:30:00,77.71,77.76,77.7,77.75,337900.0,73.0627,73.1097,73.0533,73.1003,337900.0
2021-12-15 13:40:00,77.76,77.77,77.73,77.75,39999.0,73.1097,73.1191,73.0815,73.1003,39999.0
2021-12-15 13:50:00,77.75,78.01,77.71,78.01,81766.0,73.1003,73.3448,73.0627,73.3448,81766.0
2021-12-15 14:00:00,77.98,77.98,77.37,77.86,275934.0,73.3166,73.3166,72.7431,73.2038,275934.0
2021-12-15 14:10:00,77.85,78.06,77.82,78.04,449426.0,73.1944,73.3918,73.1662,73.373,449426.0
2021-12-15 14:20:00,78.04,78.06,77.74,77.8,81241.0,73.373,73.3918,73.0909,73.1474,81241.0
2021-12-15 14:30:00,77.79,77.92,77.71,77.92,190799.0,73.1379,73.2602,73.0627,73.2602,190799.0
2021-12-15 14:40:00,77.92,78.0,77.87,77.98,128500.0,73.2602,73.3354,73.2132,73.3166,128500.0
2021-12-15 14:50:00,77.98,78.18,77.94,78.04,181998.0,73.3166,73.5046,73.279,73.373,181998.0
2021-12-15 15:00:00,78.05,78.31,78.0,78.31,121789.0,73.3824,73.6269,73.3354,73.6269,121789.0
2021-12-15 15:10:00,78.3,78.52,78.28,78.49,108666.0,73.6174,73.8243,73.5986,73.7961,108666.0
2021-12-15 15:20:00,78.49,78.64,78.47,78.61,99562.0,73.7961,73.9371,73.7773,73.9089,99562.0
2021-12-15 15:30:00,78.62,78.78,78.58,78.68,179711.0,73.9183,74.0687,73.8807,73.9747,179711.0
2021-12-15 15:40:00,78.68,78.69,78.41,78.42,247866.0,73.9747,73.9841,73.7209,73.7303,247866.0
2021-12-15 15:50:00,78.42,78.72,78.4,78.72,431656.0,73.7303,74.0123,73.7115,74.0123,431656.0
2021-12-16 09:30:00,78.59,78.95,78.57,78.76,259905.0,73.8901,74.2286,73.8713,74.0499,259905.0
2021-12-16 09:40:00,78.77,78.8,78.62,78.79,210100.0,74.0593,74.0875,73.9183,74.0781,210100.0
2021-12-16 09:50:00,78.8,78.8,78.57,78.59,183497.0,74.0875,74.0875,73.8713,73.8901,183497.0
2021-12-16 10:00:00,78.59,78.62,78.49,78.49,117255.0,73.8901,73.9183,73.7961,73.7961,117255.0
2021-12-16 10:10:00,78.49,78.61,78.49,78.57,90438.0,73.7961,73.9089,73.7961,73.8713,90438.0
2021-12-16 10:20:00,78.56,78.66,78.5,78.64,70484.0,73.8619,73.9559,73.8055,73.9371,70484.0
2021-12-16 10:30:00,78.64,78.68,78.49,78.49,99825.0,73.9371,73.9747,73.7961,73.7961,99825.0
2021-12-16 10:40:00,78.49,78.57,78.47,78.53,63710.0,73.7961,73.8713,73.7773,73.8337,63710.0
2021-12-16 10:50:00,78.53,78.54,78.49,78.51,41332.0,73.8337,73.8431,73.7961,73.8149,41332.0
2021-12-16 11:00:00,78.52,78.52,78.3,78.37,150371.0,73.8243,73.8243,73.6174,73.6833,150371.0
2021-12-16 11:10:00,78.36,78.42,78.3,78.41,59536.0,73.6739,73.7303,73.6174,73.7209,59536.0
2021-12-16 11:20:00,78.41,78.47,78.4,78.45,93158.0,73.7209,73.7773,73.7115,73.7585,93158.0
2021-12-16 11:30:00,78.47,78.48,78.35,78.38,66218.0,73.7773,73.7867,73.6645,73.6927,66218.0
2021-12-16 11:40:00,78.38,78.41,78.33,78.39,47709.0,73.6927,73.7209,73.6457,73.7021,47709.0
2021-12-16 11:50:00,78.38,78.43,78.3,78.32,95300.0,73.6927,73.7397,73.6174,73.6363,95300.0
2021-12-16 12:00:00,78.32,78.37,78.27,78.28,48874.0,73.6363,73.6833,73.5892,73.5986,48874.0
2021-12-16 12:10:00,78.27,78.28,78.21,78.26,78788.0,73.5892,73.5986,73.5328,73.5798,78788.0
2021-12-16 12:20:00,78.27,78.33,78.23,78.24,54580.0,73.5892,73.6457,73.5516,73.561,54580.0
2021-12-16 12:30:00,78.24,78.29,78.23,78.26,46267.0,73.561,73.608,73.5516,73.5798,46267.0
2021-12-16 12:40:00,78.25,78.26,78.2,78.23,65923.0,73.5704,73.5798,73.5234,73.5516,65923.0
2021-12-16 12:50:00,78.23,78.28,78.22,78.22,56688.0,73.5516,73.5986,73.5422,73.5422,56688.0
2021-12-16 13:00:00,78.22,78.3,78.22,78.3,53308.0,73.5422,73.6174,73.5422,73.6174,53308.0
2021-12-16 13:10:00,78.3,78.4,78.29,78.35,53450.0,73.6174,73.7115,73.608,73.6645,53450.0
2021-12-16 13:20:00,78.35,78.38,78.32,78.37,51553.0,73.6645,73.6927,73.6363,73.6833,51553.0
2021-12-16 13:30:00,78.37,78.38,78.31,78.35,18740.0,73.6833,73.6927,73.6269,73.6645,18740.0
2021-12-16 13:40:00,78.35,78.42,78.35,78.41,38249.0,73.6645,73.7303,73.6645,73.7209,38249.0
2021-12-16 13:50:00,78.41,78.42,78.31,78.33,49791.0,73.7209,73.7303,73.6269,73.6457,49791.0
2021-12-16 14:00:00,78.33,78.4,78.33,78.34,105195.0,73.6457,73.7115,73.6457,73.6551,105195.0
2021-12-16 14:10:00,78.34,78.34,78.26,78.27,81717.0,73.6551,73.6551,73.5798,73.5892,81717.0
2021-12-16 14:20:00,78.27,78.28,78.22,78.24,61544.0,73.5892,73.5986,73.5422,73.561,61544.0
2021-12-16 14:30:00,78.25,78.29,78.22,78.27,86808.0,73.5704,73.608,73.5422,73.5892,86808.0
2021-12-16 14:40:00,78.27,78.29,78.08,78.13,98789.0,73.5892,73.608,73.4106,73.4576,98789.0
2021-12-16 14:50:00,78.13,78.16,78.1,78.16,156038.0,73.4576,73.4858,73.4294,73.4858,156038.0
2021-12-16 15:00:00,78.16,78.16,78.07,78.09,99036.0,73.4858,73.4858,73.4012,73.42,99036.0
2021-12-16 15:10:00,78.08,78.16,78.05,78.16,62368.0,73.4106,73.4858,73.3824,73.4858,62368.0
2021-12-16 15:20:00,78.16,78.29,78.15,78.29,78653.0,73.4858,73.608,73.4764,73.608,78653.0
2021-12-16 15:30:00,78.29,78.36,78.26,78.36,130435.0,73.608,73.6739,73.5798,73.6739,130435.0
2021-12-16 15:40:00,78.36,78.37,78.19,78.21,113655.0,73.6739,73.6833,73.514,73.5328,113655.0
2021-12-16 15:50:00,78.21,78.32,78.17,78.17,331174.0,73.5328,73.6363,73.4952,73.4952,331174.0
2021-12-17 09:30:00,78.6,78.75,78.49,78.51,443651.0,73.8995,74.0405,73.7961,73.8149,443651.0
2021-12-17 09:40:00,78.51,78.65,78.48,78.65,224759.0,73.8149,73.9465,73.7867,73.9465,224759.0
2021-12-17 09:50:00,78.66,78.73,78.57,78.67,148447.0,73.9559,74.0217,73.8713,73.9653,148447.0
2021-12-17 10:00:00,78.66,78.69,78.59,78.62,207769.0,73.9559,73.9841,73.8901,73.9183,207769.0
2021-12-17 10:10:00,78.62,78.62,78.44,78.47,229629.0,73.9183,73.9183,73.7491,73.7773,229629.0
2021-12-17 10:20:00,78.46,78.52,78.37,78.52,202006.0,73.7679,73.8243,73.6833,73.8243,202006.0
2021-12-17 10:30:00,78.53,78.65,78.44,78.6,192599.0,73.8337,73.9465,73.7491,73.8995,192599.0
2021-12-17 10:40:00,78.6,78.68,78.55,78.68,111524.0,73.8995,73.9747,73.8525,73.9747,111524.0
2021-12-17 10:50:00,78.68,78.78,78.64,78.69,96930.0,73.9747,74.0687,73.9371,73.9841,96930.0
2021-12-17 11:00:00,78.68,78.72,78.58,78.61,58806.0,73.9747,74.0123,73.8807,73.9089,58806.0
2021-12-17 11:10:00,78.62,78.74,78.62,78.68,91163.0,73.9183,74.0311,73.9183,73.9747,91163.0
2021-12-17 11:20:00,78.68,78.75,78.62,78.72,58628.0,73.9747,74.0405,73.9183,74.0123,58628.0
2021-12-17 11:30:00,78.72,78.78,78.57,78.63,164567.0,74.0123,74.0687,73.8713,73.9277,164567.0
2021-12-17 11:40:00,78.63,78.63,78.5,78.51,82893.0,73.9277,73.9277,73.8055,73.8149,82893.0
2021-12-17 11:50:00,78.52,78.67,78.52,78.67,83874.0,73.8243,73.9653,73.8243,73.9653,83874.0
2021-12-17 12:00:00,78.67,78.67,78.5,78.57,111021.0,73.9653,73.9653,73.8055,73.8713,111021.0
2021-12-17 12:10:00,78.57,78.69,78.56,78.63,79714.0,73.8713,73.9841,73.8619,73.9277,79714.0
2021-12-17 12:20:00,78.64,78.68,78.56,78.63,39860.0,73.9371,73.9747,73.8619,73.9277,39860.0
2021-12-17 12:30:00,78.63,78.71,78.61,78.66,57989.0,73.9277,74.0029,73.9089,73.9559,57989.0
2021-12-17 12:40:00,78.66,78.68,78.64,78.67,22374.0,73.9559,73.9747,73.9371,73.9653,22374.0
2021-12-17 12:50:00,78.67,78.71,78.6,78.66,31349.0,73.9653,74.0029,73.8995,73.9559,31349.0
2021-12-17 13:00:00,78.66,78.68,78.62,78.64,25292.0,73.9559,73.9747,73.9183,73.9371,25292.0
2021-12-17 13:10:00,78.64,78.66,78.62,78.66,24064.0,73.9371,73.9559,73.9183,73.9559,24064.0
2021-12-17 13:20:00,78.66,78.76,78.66,78.75,38980.0,73.9559,74.0499,73.9559,74.0405,38980.0
2021-12-17 13:30:00,78.76,78.76,78.67,78.69,30750.0,74.0499,74.0499,73.9653,73.9841,30750.0
2021-12-17 13:40:00,78.7,78.72,78.67,78.72,31921.0,73.9935,74.0123,73.9653,74.0123,31921.0
2021-12-17 13:50:00,78.72,78.76,78.7,78.75,31899.0,74.0123,74.0499,73.9935,74.0405,31899.0
2021-12-17 14:00:00,78.75,78.76,78.7,78.71,28182.0,74.0405,74.0499,73.9935,74.0029,28182.0
2021-12-17 14:10:00,78.71,78.74,78.7,78.71,15964.0,74.0029,74.0311,73.9935,74.0029,15964.0
2021-12-17 14:20:00,78.71,78.74,78.65,78.66,24115.0,74.0029,74.0311,73.9465,73.9559,24115.0
2021-12-17 14:30:00,78.66,78.69,78.63,78.66,32965.0,73.9559,73.9841,73.9277,73.9559,32965.0
2021-12-17 14:40:00,78.65,78.71,78.64,78.66,21708.0,73.9465,74.0029,73.9371,73.9559,21708.0
2021-12-17 14:50:00,78.66,78.67,78.6,78.66,36143.0,73.9559,73.9653,73.8995,73.9559,36143.0
2021-12-17 15:00:00,78.67,78.73,78.66,78.73,51924.0,73.9653,74.0217,73.9559,74.0217,51924.0
2021-12-17 15:10:00,78.73,78.74,78.57,78.63,57807.0,74.0217,74.0311,73.8713,73.9277,57807.0
2021-12-17 15:20:00,78.63,78.67,78.6,78.62,70487.0,73.9277,73.9653,73.8995,73.9183,70487.0
2021-12-17 15:30:00,78.62,78.63,78.51,78.56,91657.0,73.9183,73.9277,73.8149,73.8619,91657.0
2021-12-17 15:40:00,78.56,78.59,78.44,78.44,105740.0,73.8619,73.8901,73.7491,73.7491,105740.0
2021-12-17 15:50:00,78.46,78.55,78.41,78.47,276732.0,73.7679,73.8525,73.7209,73.7773,276732.0
2021-12-20 09:30:00,77.08,77.25,77.02,77.22,170350.0,72.4704,72.6302,72.414,72.602,170350.0
2021-12-20 09:40:00,77.22,77.22,77.05,77.08,205229.0,72.602,72.602,72.4422,72.4704,205229.0
2021-12-20 09:50:00,77.06,77.26,77.05,77.24,144843.0,72.4516,72.6396,72.4422,72.6208,144843.0
2021-12-20 10:00:00,77.25,77.26,77.13,77.16,63822.0,72.6302,72.6396,72.5174,72.5456,63822.0
2021-12-20 10:10:00,77.16,77.3,77.12,77.25,132515.0,72.5456,72.6773,72.508,72.6302,132515.0
2021-12-20 10:20:00,77.26,77.29,77.15,77.18,59656.0,72.6396,72.6678,72.5362,72.5644,59656.0
2021-12-20 10:30:00,77.18,77.21,77.12,77.19,44043.0,72.5644,72.5926,72.508,72.5738,44043.0
2021-12-20 10:40:00,77.2,77.21,77.08,77.08,71902.0,72.5832,72.5926,72.4704,72.4704,71902.0
2021-12-20 10:50:00,77.08,77.08,76.94,76.97,96568.0,72.4704,72.4704,72.3388,72.367,96568.0
2021-12-20 11:00:00,76.97,76.98,76.84,76.96,166290.0,72.367,72.3764,72.2448,72.3576,166290.0
2021-12-20 11:10:00,76.95,76.98,76.85,76.91,56178.0,72.3482,72.3764,72.2542,72.3106,56178.0
2021-12-20 11:20:00,76.91,76.95,76.87,76.88,46711.0,72.3106,72.3482,72.273,72.2824,46711.0
2021-12-20 11:30:00,76.88,76.95,76.77,76.83,86022.0,72.2824,72.3482,72.1789,72.2354,86022.0
2021-12-20 11:40:00,76.82,76.9,76.81,76.86,34186.0,72.226,72.3012,72.2166,72.2636,34186.0
2021-12-20 11:50:00,76.86,76.98,76.86,76.97,39909.0,72.2636,72.3764,72.2636,72.367,39909.0
2021-12-20 12:00:00,76.98,76.98,76.85,76.88,87772.0,72.3764,72.3764,72.2542,72.2824,87772.0
2021-12-20 12:10:00,76.9,77.04,76.87,77.01,47818.0,72.3012,72.4328,72.273,72.4046,47818.0
2021-12-20 12:20:00,77.01,77.01,76.93,76.96,26758.0,72.4046,72.4046,72.3294,72.3576,26758.0
2021-12-20 12:30:00,76.96,76.96,76.88,76.89,18808.0,72.3576,72.3576,72.2824,72.2918,18808.0
2021-12-20 12:40:00,76.9,76.94,76.88,76.91,65088.0,72.3012,72.3388,72.2824,72.3106,65088.0
2021-12-20 12:50:00,76.91,76.95,76.88,76.89,15163.0,72.3106,72.3482,72.2824,72.2918,15163.0
2021-12-20 13:00:00,76.88,76.91,76.86,76.89,76691.0,72.2824,72.3106,72.2636,72.2918,76691.0
2021-12-20 13:10:00,76.88,76.96,76.87,76.92,57539.0,72.2824,72.3576,72.273,72.32,57539.0
2021-12-20 13:20:00,76.91,76.91,76.86,76.89,93419.0,72.3106,72.3106,72.2636,72.2918,93419.0
2021-12-20 13:30:00,76.89,76.97,76.86,76.97,49250.0,72.2918,72.367,72.2636,72.367,49250.0
2021-12-20 13:40:00,76.98,77.04,76.95,77.0,68277.0,72.3764,72.4328,72.3482,72.3952,68277.0
2021-12-20 13:50:00,77.0,77.02,76.93,76.95,103104.0,72.3952,72.414,72.3294,72.3482,103104.0
2021-12-20 14:00:00,76.96,77.02,76.94,77.0,38393.0,72.3576,72.414,72.3388,72.3952,38393.0
2021-12-20 14:10:00,77.0,77.03,76.97,77.02,25785.0,72.3952,72.4234,72.367,72.414,25785.0
2021-12-20 14:20:00,77.02,77.03,76.97,76.98,36110.0,72.414,72.4234,72.367,72.3764,36110.0
2021-12-20 14:30:00,76.98,76.99,76.95,76.98,26462.0,72.3764,72.3858,72.3482,72.3764,26462.0
2021-12-20 14:40:00,76.98,77.04,76.98,77.01,42135.0,72.3764,72.4328,72.3764,72.4046,42135.0
2021-12-20 14:50:00,77.02,77.12,77.02,77.06,83024.0,72.414,72.508,72.414,72.4516,83024.0
2021-12-20 15:00:00,77.06,77.12,77.06,77.08,39131.0,72.4516,72.508,72.4516,72.4704,39131.0
2021-12-20 15:10:00,77.08,77.12,77.05,77.1,76171.0,72.4704,72.508,72.4422,72.4892,76171.0
2021-12-20 15:20:00,77.1,77.14,77.06,77.1,90871.0,72.4892,72.5268,72.4516,72.4892,90871.0
2021-12-20 15:30:00,77.08,77.08,77.02,77.02,63413.0,72.4704,72.4704,72.414,72.414,63413.0
2021-12-20 15:40:00,77.02,77.06,77.0,77.02,96497.0,72.414,72.4516,72.3952,72.414,96497.0
2021-12-20 15:50:00,77.03,77.13,77.03,77.07,149032.0,72.4234,72.5174,72.4234,72.461,149032.0
2021-12-21 09:30:00,77.42,77.55,77.4,77.53,224990.0,72.7901,72.9123,72.7713,72.8935,224990.0
2021-12-21 09:40:00,77.53,77.53,77.37,77.37,191851.0,72.8935,72.8935,72.7431,72.7431,191851.0
2021-12-21 09:50:00,77.37,77.43,77.33,77.41,195216.0,72.7431,72.7995,72.7055,72.7807,195216.0
2021-12-21 10:00:00,77.41,77.48,77.38,77.41,115871.0,72.7807,72.8465,72.7525,72.7807,115871.0
2021-12-21 10:10:00,77.4,77.5,77.37,77.48,78879.0,72.7713,72.8653,72.7431,72.8465,78879.0
2021-12-21 10:20:00,77.49,77.52,77.28,77.33,30478.0,72.8559,72.8841,72.6584,72.7055,30478.0
2021-12-21 10:30:00,77.34,77.38,77.21,77.28,91510.0,72.7149,72.7525,72.5926,72.6584,91510.0
2021-12-21 10:40:00,77.3,77.34,77.27,77.31,48338.0,72.6773,72.7149,72.649,72.6867,48338.0
2021-12-21 10:50:00,77.29,77.34,77.28,77.33,39838.0,72.6678,72.7149,72.6584,72.7055,39838.0
2021-12-21 11:00:00,77.34,77.5,77.3,77.48,61146.0,72.7149,72.8653,72.6773,72.8465,61146.0
2021-12-21 11:10:00,77.48,77.54,77.45,77.53,135431.0,72.8465,72.9029,72.8183,72.8935,135431.0
2021-12-21 11:20:00,77.53,77.54,77.48,77.49,31641.0,72.8935,72.9029,72.8465,72.8559,31641.0
2021-12-21 11:30:00,77.5,77.57,77.48,77.57,94971.0,72.8653,72.9311,72.8465,72.9311,94971.0
2021-12-21 11:40:00,77.57,77.61,77.54,77.54,44727.0,72.9311,72.9687,72.9029,72.9029,44727.0
2021-12-21 11:50:00,77.54,77.55,77.48,77.54,56758.0,72.9029,72.9123,72.8465,72.9029,56758.0
2021-12-21 12:00:00,77.55,77.58,77.53,77.56,14101.0,72.9123,72.9405,72.8935,72.9217,14101.0
2021-12-21 12:10:00,77.56,77.63,77.55,77.61,29995.0,72.9217,72.9875,72.9123,72.9687,29995.0
2021-12-21 12:20:00,77.61,77.64,77.59,77.64,24001.0,72.9687,72.9969,72.9499,72.9969,24001.0
2021-12-21 12:30:00,77.64,77.67,77.63,77.65,46421.0,72.9969,73.0251,72.9875,73.0063,46421.0
2021-12-21 12:40:00,77.65,77.67,77.63,77.65,20382.0,73.0063,73.0251,72.9875,73.0063,20382.0
2021-12-21 12:50:00,77.64,77.79,77.63,77.78,104112.0,72.9969,73.1379,72.9875,73.1285,104112.0
2021-12-21 13:00:00,77.77,77.84,77.73,77.76,74554.0,73.1191,73.185,73.0815,73.1097,74554.0
2021-12-21 13:10:00,77.75,77.77,77.72,77.74,13053.0,73.1003,73.1191,73.0721,73.0909,13053.0
2021-12-21 13:20:00,77.75,77.81,77.74,77.78,134602.0,73.1003,73.1568,73.0909,73.1285,134602.0
2021-12-21 13:30:00,77.78,77.85,77.78,77.84,27841.0,73.1285,73.1944,73.1285,73.185,27841.0
2021-12-21 13:40:00,77.84,77.86,77.81,77.81,8739.0,73.185,73.2038,73.1568,73.1568,8739.0
2021-12-21 13:50:00,77.8,77.8,77.76,77.77,16662.0,73.1474,73.1474,73.1097,73.1191,16662.0
2021-12-21 14:00:00,77.77,77.82,77.76,77.81,29223.0,73.1191,73.1662,73.1097,73.1568,29223.0
2021-12-21 14:10:00,77.82,77.83,77.8,77.81,19305.0,73.1662,73.1756,73.1474,73.1568,19305.0
2021-12-21 14:20:00,77.81,77.85,77.79,77.84,18834.0,73.1568,73.1944,73.1379,73.185,18834.0
2021-12-21 14:30:00,77.84,77.85,77.79,77.81,71314.0,73.185,73.1944,73.1379,73.1568,71314.0
2021-12-21 14:40:00,77.81,77.87,77.8,77.84,31754.0,73.1568,73.2132,73.1474,73.185,31754.0
2021-12-21 14:50:00,77.85,77.9,77.82,77.89,49674.0,73.1944,73.2414,73.1662,73.232,49674.0
2021-12-21 15:00:00,77.89,77.93,77.88,77.89,25006.0,73.232,73.2696,73.2226,73.232,25006.0
2021-12-21 15:10:00,77.9,77.95,77.9,77.94,34198.0,73.2414,73.2884,73.2414,73.279,34198.0
2021-12-21 15:20:00,77.94,77.95,77.83,77.84,116294.0,73.279,73.2884,73.1756,73.185,116294.0
2021-12-21 15:30:00,77.84,77.84,77.76,77.76,66862.0,73.185,73.185,73.1097,73.1097,66862.0
2021-12-21 15:40:00,77.76,77.76,77.67,77.68,65368.0,73.1097,73.1097,73.0251,73.0345,65368.0
2021-12-21 15:50:00,77.68,77.9,77.68,77.84,183755.0,73.0345,73.2414,73.0345,73.185,183755.0
2021-12-22 09:30:00,77.72,77.83,77.62,77.81,82466.0,73.0721,73.1756,72.9781,73.1568,82466.0
2021-12-22 09:40:00,77.81,77.87,77.75,77.81,83985.0,73.1568,73.2132,73.1003,73.1568,83985.0
2021-12-22 09:50:00,77.82,77.84,77.75,77.76,72499.0,73.1662,73.185,73.1003,73.1097,72499.0
2021-12-22 10:00:00,77.76,77.83,77.75,77.8,56804.0,73.1097,73.1756,73.1003,73.1474,56804.0
2021-12-22 10:10:00,77.81,77.91,77.8,77.9,79555.0,73.1568,73.2508,73.1474,73.2414,79555.0
2021-12-22 10:20:00,77.9,77.97,77.89,77.93,33885.0,73.2414,73.3072,73.232,73.2696,33885.0
2021-12-22 10:30:00,77.92,78.0,77.9,78.0,111973.0,73.2602,73.3354,73.2414,73.3354,111973.0
2021-12-22 10:40:00,78.0,78.06,77.98,78.05,27192.0,73.3354,73.3918,73.3166,73.3824,27192.0
2021-12-22 10:50:00,78.06,78.12,78.05,78.11,36400.0,73.3918,73.4482,73.3824,73.4388,36400.0
2021-12-22 11:00:00,78.1,78.15,78.09,78.13,112992.0,73.4294,73.4764,73.42,73.4576,112992.0
2021-12-22 11:10:00,78.13,78.23,78.12,78.21,93502.0,73.4576,73.5516,73.4482,73.5328,93502.0
2021-12-22 11:20:00,78.22,78.26,78.19,78.25,99074.0,73.5422,73.5798,73.514,73.5704,99074.0
2021-12-22 11:30:00,78.25,78.3,78.24,78.28,25632.0,73.5704,73.6174,73.561,73.5986,25632.0
2021-12-22 11:40:00,78.28,78.3,78.26,78.29,58523.0,73.5986,73.6174,73.5798,73.608,58523.0
2021-12-22 11:50:00,78.29,78.3,78.27,78.3,31773.0,73.608,73.6174,73.5892,73.6174,31773.0
2021-12-22 12:00:00,78.3,78.34,78.29,78.33,27759.0,73.6174,73.6551,73.608,73.6457,27759.0
2021-12-22 12:10:00,78.33,78.34,78.29,78.31,30866.0,73.6457,73.6551,73.608,73.6269,30866.0
2021-12-22 12:20:00,78.31,78.33,78.28,78.33,31341.0,73.6269,73.6457,73.5986,73.6457,31341.0
2021-12-22 12:30:00,78.33,78.37,78.32,78.34,26092.0,73.6457,73.6833,73.6363,73.6551,26092.0
2021-12-22 12:40:00,78.35,78.36,78.33,78.36,20406.0,73.6645,73.6739,73.6457,73.6739,20406.0
2021-12-22 12:50:00,78.37,78.4,78.36,78.39,25522.0,73.6833,73.7115,73.6739,73.7021,25522.0
2021-12-22 13:00:00,78.38,78.39,78.36,78.37,17426.0,73.6927,73.7021,73.6739,73.6833,17426.0
2021-12-22 13:10:00,78.37,78.37,78.34,78.34,27804.0,73.6833,73.6833,73.6551,73.6551,27804.0
2021-12-22 13:20:00,78.35,78.35,78.33,78.34,21720.0,73.6645,73.6645,73.6457,73.6551,21720.0
2021-12-22 13:30:00,78.34,78.36,78.29,78.29,20277.0,73.6551,73.6739,73.608,73.608,20277.0
2021-12-22 13:40:00,78.29,78.31,78.26,78.28,43426.0,73.608,73.6269,73.5798,73.5986,43426.0
2021-12-22 13:50:00,78.29,78.3,78.24,78.26,28716.0,73.608,73.6174,73.561,73.5798,28716.0
2021-12-22 14:00:00,78.25,78.27,78.22,78.25,30641.0,73.5704,73.5892,73.5422,73.5704,30641.0
2021-12-22 14:10:00,78.25,78.3,78.24,78.28,53067.0,73.5704,73.6174,73.561,73.5986,53067.0
2021-12-22 14:20:00,78.28,78.29,78.22,78.24,63513.0,73.5986,73.608,73.5422,73.561,63513.0
2021-12-22 14:30:00,78.24,78.31,78.24,78.31,25657.0,73.561,73.6269,73.561,73.6269,25657.0
2021-12-22 14:40:00,78.31,78.32,78.29,78.32,32753.0,73.6269,73.6363,73.608,73.6363,32753.0
2021-12-22 14:50:00,78.32,78.33,78.31,78.32,21081.0,73.6363,73.6457,73.6269,73.6363,21081.0
2021-12-22 15:00:00,78.32,78.34,78.3,78.32,24323.0,73.6363,73.6551,73.6174,73.6363,24323.0
2021-12-22 15:10:00,78.31,78.37,78.31,78.32,27625.0,73.6269,73.6833,73.6269,73.6363,27625.0
2021-12-22 15:20:00,78.32,78.37,78.31,78.36,48701.0,73.6363,73.6833,73.6269,73.6739,48701.0
2021-12-22 15:30:00,78.36,78.41,78.33,78.4,118925.0,73.6739,73.7209,73.6457,73.7115,118925.0
2021-12-22 15:40:00,78.4,78.41,78.36,78.38,94407.0,73.7115,73.7209,73.6739,73.6927,94407.0
2021-12-22 15:50:00,78.38,78.49,78.38,78.45,143061.0,73.6927,73.7961,73.6927,73.7585,143061.0
2021-12-23 09:30:00,78.43,78.47,78.29,78.42,155812.0,73.7397,73.7773,73.608,73.7303,155812.0
2021-12-23 09:40:00,78.41,78.43,78.38,78.39,139301.0,73.7209,73.7397,73.6927,73.7021,139301.0
2021-12-23 09:50:00,78.4,78.41,78.34,78.41,137214.0,73.7115,73.7209,73.6551,73.7209,137214.0
2021-12-23 10:00:00,78.41,78.53,78.4,78.5,151400.0,73.7209,73.8337,73.7115,73.8055,151400.0
2021-12-23 10:10:00,78.5,78.65,78.5,78.63,141445.0,73.8055,73.9465,73.8055,73.9277,141445.0
2021-12-23 10:20:00,78.64,78.65,78.61,78.62,92310.0,73.9371,73.9465,73.9089,73.9183,92310.0
2021-12-23 10:30:00,78.63,78.66,78.58,78.61,44044.0,73.9277,73.9559,73.8807,73.9089,44044.0
2021-12-23 10:40:00,78.61,78.65,78.6,78.61,67818.0,73.9089,73.9465,73.8995,73.9089,67818.0
2021-12-23 10:50:00,78.61,78.67,78.61,78.66,35822.0,73.9089,73.9653,73.9089,73.9559,35822.0
2021-12-23 11:00:00,78.66,78.67,78.62,78.64,62907.0,73.9559,73.9653,73.9183,73.9371,62907.0
2021-12-23 11:10:00,78.64,78.66,78.62,78.65,32169.0,73.9371,73.9559,73.9183,73.9465,32169.0
2021-12-23 11:20:00,78.65,78.71,78.64,78.66,78794.0,73.9465,74.0029,73.9371,73.9559,78794.0
2021-12-23 11:30:00,78.66,78.69,78.64,78.67,42792.0,73.9559,73.9841,73.9371,73.9653,42792.0
2021-12-23 11:40:00,78.67,78.67,78.62,78.67,35884.0,73.9653,73.9653,73.9183,73.9653,35884.0
2021-12-23 11:50:00,78.66,78.68,78.64,78.68,12474.0,73.9559,73.9747,73.9371,73.9747,12474.0
2021-12-23 12:00:00,78.68,78.68,78.65,78.67,20182.0,73.9747,73.9747,73.9465,73.9653,20182.0
2021-12-23 12:10:00,78.67,78.7,78.67,78.69,26695.0,73.9653,73.9935,73.9653,73.9841,26695.0
2021-12-23 12:20:00,78.7,78.71,78.68,78.68,24316.0,73.9935,74.0029,73.9747,73.9747,24316.0
2021-12-23 12:30:00,78.68,78.69,78.67,78.67,12479.0,73.9747,73.9841,73.9653,73.9653,12479.0
2021-12-23 12:40:00,78.67,78.69,78.67,78.69,36763.0,73.9653,73.9841,73.9653,73.9841,36763.0
2021-12-23 12:50:00,78.7,78.72,78.69,78.72,12198.0,73.9935,74.0123,73.9841,74.0123,12198.0
2021-12-23 13:00:00,78.72,78.74,78.71,78.74,18842.0,74.0123,74.0311,74.0029,74.0311,18842.0
2021-12-23 13:10:00,78.74,78.75,78.73,78.73,18815.0,74.0311,74.0405,74.0217,74.0217,18815.0
2021-12-23 13:20:00,78.73,78.75,78.72,78.75,22685.0,74.0217,74.0405,74.0123,74.0405,22685.0
2021-12-23 13:30:00,78.75,78.75,78.72,78.73,32663.0,74.0405,74.0405,74.0123,74.0217,32663.0
2021-12-23 13:40:00,78.73,78.75,78.73,78.73,12805.0,74.0217,74.0405,74.0217,74.0217,12805.0
2021-12-23 13:50:00,78.73,78.78,78.73,78.76,38255.0,74.0217,74.0687,74.0217,74.0499,38255.0
2021-12-23 14:00:00,78.75,78.75,78.71,78.71,17328.0,74.0405,74.0405,74.0029,74.0029,17328.0
2021-12-23 14:10:00,78.71,78.72,78.68,78.7,22889.0,74.0029,74.0123,73.9747,73.9935,22889.0
2021-12-23 14:20:00,78.7,78.72,78.69,78.72,21187.0,73.9935,74.0123,73.9841,74.0123,21187.0
2021-12-23 14:30:00,78.71,78.73,78.71,78.72,15880.0,74.0029,74.0217,74.0029,74.0123,15880.0
2021-12-23 14:40:00,78.72,78.72,78.71,78.72,2761.0,74.0123,74.0123,74.0029,74.0123,2761.0
2021-12-23 14:50:00,78.73,78.77,78.72,78.75,22327.0,74.0217,74.0593,74.0123,74.0405,22327.0
2021-12-23 15:00:00,78.74,78.74,78.68,78.71,27605.0,74.0311,74.0311,73.9747,74.0029,27605.0
2021-12-23 15:10:00,78.72,78.75,78.71,78.75,22871.0,74.0123,74.0405,74.0029,74.0405,22871.0
2021-12-23 15:20:00,78.75,78.76,78.74,78.76,21101.0,74.0405,74.0499,74.0311,74.0499,21101.0
2021-12-23 15:30:00,78.75,78.77,78.73,78.77,59987.0,74.0405,74.0593,74.0217,74.0593,59987.0
2021-12-23 15:40:00,78.77,78.8,78.76,78.78,53829.0,74.0593,74.0875,74.0499,74.0687,53829.0
2021-12-23 15:50:00,78.78,78.81,78.7,78.71,230518.0,74.0687,74.0969,73.9935,74.0029,230518.0
2021-12-27 09:30:00,78.75,78.78,78.61,78.63,150003.0,74.0405,74.0687,73.9089,73.9277,150003.0
2021-12-27 09:40:00,78.64,78.81,78.63,78.81,114167.0,73.9371,74.0969,73.9277,74.0969,114167.0
2021-12-27 09:50:00,78.81,78.84,78.71,78.73,75794.0,74.0969,74.1252,74.0029,74.0217,75794.0
2021-12-27 10:00:00,78.73,78.75,78.67,78.75,116802.0,74.0217,74.0405,73.9653,74.0405,116802.0
2021-12-27 10:10:00,78.75,78.83,78.73,78.8,40329.0,74.0405,74.1158,74.0217,74.0875,40329.0
2021-12-27 10:20:00,78.8,78.88,78.79,78.87,93006.0,74.0875,74.1628,74.0781,74.1534,93006.0
2021-12-27 10:30:00,78.87,78.95,78.83,78.93,90257.0,74.1534,74.2286,74.1158,74.2098,90257.0
2021-12-27 10:40:00,78.93,78.97,78.92,78.93,58282.0,74.2098,74.2474,74.2004,74.2098,58282.0
2021-12-27 10:50:00,78.93,79.0,78.9,78.98,49297.0,74.2098,74.2756,74.1816,74.2568,49297.0
2021-12-27 11:00:00,79.0,79.01,78.95,78.98,76487.0,74.2756,74.285,74.2286,74.2568,76487.0
2021-12-27 11:10:00,78.98,79.04,78.96,78.97,50723.0,74.2568,74.3132,74.238,74.2474,50723.0
2021-12-27 11:20:00,78.96,79.07,78.95,79.05,52055.0,74.238,74.3414,74.2286,74.3226,52055.0
2021-12-27 11:30:00,79.04,79.06,78.99,79.01,75153.0,74.3132,74.332,74.2662,74.285,75153.0
2021-12-27 11:40:00,79.01,79.02,78.98,79.0,19859.0,74.285,74.2944,74.2568,74.2756,19859.0
2021-12-27 11:50:00,79.0,79.02,78.99,79.02,29709.0,74.2756,74.2944,74.2662,74.2944,29709.0
2021-12-27 12:00:00,79.02,79.03,78.99,79.02,77036.0,74.2944,74.3038,74.2662,74.2944,77036.0
2021-12-27 12:10:00,79.02,79.05,78.99,79.02,34763.0,74.2944,74.3226,74.2662,74.2944,34763.0
2021-12-27 12:20:00,79.03,79.04,79.01,79.04,39671.0,74.3038,74.3132,74.285,74.3132,39671.0
2021-12-27 12:30:00,79.03,79.05,79.01,79.04,34092.0,74.3038,74.3226,74.285,74.3132,34092.0
2021-12-27 12:40:00,79.04,79.04,79.02,79.04,14088.0,74.3132,74.3132,74.2944,74.3132,14088.0
2021-12-27 12:50:00,79.03,79.07,79.03,79.07,21312.0,74.3038,74.3414,74.3038,74.3414,21312.0
2021-12-27 13:00:00,79.07,79.08,79.03,79.03,24872.0,74.3414,74.3508,74.3038,74.3038,24872.0
2021-12-27 13:10:00,79.03,79.06,79.03,79.06,14247.0,74.3038,74.332,74.3038,74.332,14247.0
2021-12-27 13:20:00,79.06,79.09,79.05,79.08,48841.0,74.332,74.3602,74.3226,74.3508,48841.0
2021-12-27 13:30:00,79.07,79.08,79.04,79.06,21659.0,74.3414,74.3508,74.3132,74.332,21659.0
2021-12-27 13:40:00,79.06,79.06,79.04,79.05,23606.0,74.332,74.332,74.3132,74.3226,23606.0
2021-12-27 13:50:00,79.05,79.11,79.04,79.09,37159.0,74.3226,74.379,74.3132,74.3602,37159.0
2021-12-27 14:00:00,79.09,79.09,79.04,79.06,21326.0,74.3602,74.3602,74.3132,74.332,21326.0
2021-12-27 14:10:00,79.06,79.07,79.04,79.05,16507.0,74.332,74.3414,74.3132,74.3226,16507.0
2021-12-27 14:20:00,79.05,79.08,79.03,79.07,18094.0,74.3226,74.3508,74.3038,74.3414,18094.0
2021-12-27 14:30:00,79.08,79.09,79.07,79.08,18164.0,74.3508,74.3602,74.3414,74.3508,18164.0
2021-12-27 14:40:00,79.08,79.09,79.05,79.06,47492.0,74.3508,74.3602,74.3226,74.332,47492.0
2021-12-27 14:50:00,79.06,79.08,79.04,79.06,48622.0,74.332,74.3508,74.3132,74.332,48622.0
2021-12-27 15:00:00,79.06,79.07,79.01,79.03,43522.0,74.332,74.3414,74.285,74.3038,43522.0
2021-12-27 15:10:00,79.02,79.02,79.0,79.02,28127.0,74.2944,74.2944,74.2756,74.2944,28127.0
2021-12-27 15:20:00,79.02,79.03,78.99,79.03,29744.0,74.2944,74.3038,74.2662,74.3038,29744.0
2021-12-27 15:30:00,79.03,79.04,78.98,78.98,101630.0,74.3038,74.3132,74.2568,74.2568,101630.0
2021-12-27 15:40:00,78.99,79.06,78.98,79.06,83733.0,74.2662,74.332,74.2568,74.332,83733.0
2021-12-27 15:50:00,79.06,79.17,79.05,79.06,227303.0,74.332,74.4354,74.3226,74.332,227303.0
2021-12-28 09:30:00,79.36,79.38,79.24,79.3,250023.0,74.6141,74.6329,74.5012,74.5576,250023.0
2021-12-28 09:40:00,79.3,79.36,79.17,79.17,191005.0,74.5576,74.6141,74.4354,74.4354,191005.0
2021-12-28 09:50:00,79.17,79.38,79.16,79.33,110160.0,74.4354,74.6329,74.426,74.5859,110160.0
2021-12-28 10:00:00,79.33,79.37,79.26,79.26,70192.0,74.5859,74.6235,74.52,74.52,70192.0
2021-12-28 10:10:00,79.27,79.32,79.26,79.27,70597.0,74.5294,74.5764,74.52,74.5294,70597.0
2021-12-28 10:20:00,79.27,79.33,79.27,79.31,44009.0,74.5294,74.5859,74.5294,74.567,44009.0
2021-12-28 10:30:00,79.3,79.33,79.25,79.26,91772.0,74.5576,74.5859,74.5106,74.52,91772.0
2021-12-28 10:40:00,79.26,79.29,79.16,79.17,86645.0,74.52,74.5482,74.426,74.4354,86645.0
2021-12-28 10:50:00,79.18,79.19,79.13,79.15,68661.0,74.4448,74.4542,74.3978,74.4166,68661.0
2021-12-28 11:00:00,79.14,79.18,79.13,79.16,96472.0,74.4072,74.4448,74.3978,74.426,96472.0
2021-12-28 11:10:00,79.16,79.18,79.12,79.15,85082.0,74.426,74.4448,74.3884,74.4166,85082.0
2021-12-28 11:20:00,79.15,79.16,79.09,79.14,83121.0,74.4166,74.426,74.3602,74.4072,83121.0
2021-12-28 11:30:00,79.15,79.15,79.12,79.15,86678.0,74.4166,74.4166,74.3884,74.4166,86678.0
2021-12-28 11:40:00,79.15,79.16,79.09,79.11,62878.0,74.4166,74.426,74.3602,74.379,62878.0
2021-12-28 11:50:00,79.11,79.16,79.1,79.15,44798.0,74.379,74.426,74.3696,74.4166,44798.0
2021-12-28 12:00:00,79.15,79.16,79.12,79.14,56858.0,74.4166,74.426,74.3884,74.4072,56858.0
2021-12-28 12:10:00,79.14,79.2,79.12,79.19,78245.0,74.4072,74.4636,74.3884,74.4542,78245.0
2021-12-28 12:20:00,79.19,79.21,79.13,79.13,64047.0,74.4542,74.473,74.3978,74.3978,64047.0
2021-12-28 12:30:00,79.13,79.16,79.07,79.09,87734.0,74.3978,74.426,74.3414,74.3602,87734.0
2021-12-28 12:40:00,79.09,79.1,78.99,79.02,98879.0,74.3602,74.3696,74.2662,74.2944,98879.0
2021-12-28 12:50:00,79.01,79.05,79.0,79.05,50757.0,74.285,74.3226,74.2756,74.3226,50757.0
2021-12-28 13:00:00,79.04,79.04,78.98,79.02,62662.0,74.3132,74.3132,74.2568,74.2944,62662.0
2021-12-28 13:10:00,79.02,79.03,78.96,78.97,43886.0,74.2944,74.3038,74.238,74.2474,43886.0
2021-12-28 13:20:00,78.97,78.98,78.95,78.98,41903.0,74.2474,74.2568,74.2286,74.2568,41903.0
2021-12-28 13:30:00,78.98,78.98,78.93,78.94,45293.0,74.2568,74.2568,74.2098,74.2192,45293.0
2021-12-28 13:40:00,78.93,78.96,78.92,78.95,41703.0,74.2098,74.238,74.2004,74.2286,41703.0
2021-12-28 13:50:00,78.95,78.98,78.93,78.97,47189.0,74.2286,74.2568,74.2098,74.2474,47189.0
2021-12-28 14:00:00,78.97,78.97,78.9,78.92,74845.0,74.2474,74.2474,74.1816,74.2004,74845.0
2021-12-28 14:10:00,78.92,79.0,78.91,78.98,90062.0,74.2004,74.2756,74.191,74.2568,90062.0
2021-12-28 14:20:00,78.98,78.99,78.95,78.97,67371.0,74.2568,74.2662,74.2286,74.2474,67371.0
2021-12-28 14:30:00,78.96,78.98,78.95,78.97,66203.0,74.238,74.2568,74.2286,74.2474,66203.0
2021-12-28 14:40:00,78.97,78.97,78.94,78.97,61379.0,74.2474,74.2474,74.2192,74.2474,61379.0
2021-12-28 14:50:00,78.98,79.0,78.95,79.0,44871.0,74.2568,74.2756,74.2286,74.2756,44871.0
2021-12-28 15:00:00,78.99,79.01,78.97,79.01,43627.0,74.2662,74.285,74.2474,74.285,43627.0
2021-12-28 15:10:00,79.0,79.02,78.99,79.01,38525.0,74.2756,74.2944,74.2662,74.285,38525.0
2021-12-28 15:20:00,79.01,79.01,78.97,78.98,26519.0,74.285,74.285,74.2474,74.2568,26519.0
2021-12-28 15:30:00,78.98,78.99,78.92,78.95,77974.0,74.2568,74.2662,74.2004,74.2286,77974.0
2021-12-28 15:40:00,78.95,78.98,78.92,78.92,138220.0,74.2286,74.2568,74.2004,74.2004,138220.0
2021-12-28 15:50:00,78.92,78.92,78.79,78.8,507900.0,74.2004,74.2004,74.0781,74.0875,507900.0
2021-12-29 09:30:00,78.93,79.11,78.91,79.03,339903.0,74.2098,74.379,74.191,74.3038,339903.0
2021-12-29 09:40:00,79.03,79.1,78.94,78.97,236603.0,74.3038,74.3696,74.2192,74.2474,236603.0
2021-12-29 09:50:00,78.97,79.02,78.93,79.0,202651.0,74.2474,74.2944,74.2098,74.2756,202651.0
2021-12-29 10:00:00,79.0,79.01,78.89,78.91,227832.0,74.2756,74.285,74.1722,74.191,227832.0
2021-12-29 10:10:00,78.92,78.93,78.74,78.79,184901.0,74.2004,74.2098,74.0311,74.0781,184901.0
2021-12-29 10:20:00,78.79,78.84,78.77,78.81,126710.0,74.0781,74.1252,74.0593,74.0969,126710.0
2021-12-29 10:30:00,78.81,78.84,78.78,78.8,122830.0,74.0969,74.1252,74.0687,74.0875,122830.0
2021-12-29 10:40:00,78.8,79.02,78.79,78.98,88825.0,74.0875,74.2944,74.0781,74.2568,88825.0
2021-12-29 10:50:00,78.98,79.0,78.91,79.0,184498.0,74.2568,74.2756,74.191,74.2756,184498.0
2021-12-29 11:00:00,78.99,79.02,78.98,78.99,90772.0,74.2662,74.2944,74.2568,74.2662,90772.0
2021-12-29 11:10:00,78.99,79.01,78.95,79.0,69749.0,74.2662,74.285,74.2286,74.2756,69749.0
2021-12-29 11:20:00,79.0,79.03,78.95,78.95,75047.0,74.2756,74.3038,74.2286,74.2286,75047.0
2021-12-29 11:30:00,78.95,78.97,78.91,78.93,95819.0,74.2286,74.2474,74.191,74.2098,95819.0
2021-12-29 11:40:00,78.93,78.95,78.91,78.94,44822.0,74.2098,74.2286,74.191,74.2192,44822.0
2021-12-29 11:50:00,78.94,78.96,78.91,78.92,59444.0,74.2192,74.238,74.191,74.2004,59444.0
2021-12-29 12:00:00,78.92,78.93,78.88,78.91,47798.0,74.2004,74.2098,74.1628,74.191,47798.0
2021-12-29 12:10:00,78.91,78.94,78.89,78.94,44081.0,74.191,74.2192,74.1722,74.2192,44081.0
2021-12-29 12:20:00,78.94,78.94,78.9,78.91,31966.0,74.2192,74.2192,74.1816,74.191,31966.0
2021-12-29 12:30:00,78.91,78.97,78.9,78.95,39886.0,74.191,74.2474,74.1816,74.2286,39886.0
2021-12-29 12:40:00,78.95,78.95,78.89,78.91,39332.0,74.2286,74.2286,74.1722,74.191,39332.0
2021-12-29 12:50:00,78.91,78.95,78.9,78.95,34249.0,74.191,74.2286,74.1816,74.2286,34249.0
2021-12-29 13:00:00,78.94,78.97,78.93,78.95,26108.0,74.2192,74.2474,74.2098,74.2286,26108.0
2021-12-29 13:10:00,78.95,78.95,78.92,78.92,10472.0,74.2286,74.2286,74.2004,74.2004,10472.0
2021-12-29 13:20:00,78.92,78.94,78.91,78.94,32391.0,74.2004,74.2192,74.191,74.2192,32391.0
2021-12-29 13:30:00,78.94,78.95,78.9,78.91,20454.0,74.2192,74.2286,74.1816,74.191,20454.0
2021-12-29 13:40:00,78.91,78.94,78.9,78.94,26129.0,74.191,74.2192,74.1816,74.2192,26129.0
2021-12-29 13:50:00,78.94,78.94,78.9,78.94,38083.0,74.2192,74.2192,74.1816,74.2192,38083.0
2021-12-29 14:00:00,78.93,78.94,78.91,78.92,37881.0,74.2098,74.2192,74.191,74.2004,37881.0
2021-12-29 14:10:00,78.92,78.95,78.91,78.95,42029.0,74.2004,74.2286,74.191,74.2286,42029.0
2021-12-29 14:20:00,78.95,78.97,78.94,78.97,41863.0,74.2286,74.2474,74.2192,74.2474,41863.0
2021-12-29 14:30:00,78.97,78.97,78.96,78.97,35189.0,74.2474,74.2474,74.238,74.2474,35189.0
2021-12-29 14:40:00,78.97,78.98,78.96,78.98,15540.0,74.2474,74.2568,74.238,74.2568,15540.0
2021-12-29 14:50:00,78.98,79.0,78.97,78.98,35251.0,74.2568,74.2756,74.2474,74.2568,35251.0
2021-12-29 15:00:00,78.98,78.98,78.96,78.97,26169.0,74.2568,74.2568,74.238,74.2474,26169.0
2021-12-29 15:10:00,78.97,78.97,78.95,78.97,34475.0,74.2474,74.2474,74.2286,74.2474,34475.0
2021-12-29 15:20:00,78.97,78.97,78.94,78.97,95628.0,74.2474,74.2474,74.2192,74.2474,95628.0
2021-12-29 15:30:00,78.97,79.0,78.96,78.98,85070.0,74.2474,74.2756,74.238,74.2568,85070.0
2021-12-29 15:40:00,78.98,78.99,78.94,78.95,120242.0,74.2568,74.2662,74.2192,74.2286,120242.0
2021-12-29 15:50:00,78.95,78.96,78.89,78.95,577518.0,74.2286,74.238,74.1722,74.2286,577518.0
2021-12-30 09:30:00,78.33,78.51,78.23,78.48,224776.0,73.6457,73.8149,73.5516,73.7867,224776.0
2021-12-30 09:40:00,78.48,78.51,78.42,78.47,308412.0,73.7867,73.8149,73.7303,73.7773,308412.0
2021-12-30 09:50:00,78.48,78.52,78.44,78.46,137104.0,73.7867,73.8243,73.7491,73.7679,137104.0
2021-12-30 10:00:00,78.46,78.5,78.44,78.45,168800.0,73.7679,73.8055,73.7491,73.7585,168800.0
2021-12-30 10:10:00,78.45,78.48,78.39,78.4,308102.0,73.7585,73.7867,73.7021,73.7115,308102.0
2021-12-30 10:20:00,78.4,78.42,78.37,78.4,244749.0,73.7115,73.7303,73.6833,73.7115,244749.0
2021-12-30 10:30:00,78.4,78.41,78.34,78.37,160249.0,73.7115,73.7209,73.6551,73.6833,160249.0
2021-12-30 10:40:00,78.37,78.38,78.32,78.33,113041.0,73.6833,73.6927,73.6363,73.6457,113041.0
2021-12-30 10:50:00,78.33,78.35,78.24,78.24,86563.0,73.6457,73.6645,73.561,73.561,86563.0
2021-12-30 11:00:00,78.24,78.3,78.21,78.26,73542.0,73.561,73.6174,73.5328,73.5798,73542.0
2021-12-30 11:10:00,78.26,78.35,78.25,78.34,114864.0,73.5798,73.6645,73.5704,73.6551,114864.0
2021-12-30 11:20:00,78.34,78.37,78.3,78.34,63578.0,73.6551,73.6833,73.6174,73.6551,63578.0
2021-12-30 11:30:00,78.33,78.38,78.32,78.36,59808.0,73.6457,73.6927,73.6363,73.6739,59808.0
2021-12-30 11:40:00,78.37,78.38,78.33,78.37,59926.0,73.6833,73.6927,73.6457,73.6833,59926.0
2021-12-30 11:50:00,78.37,78.37,78.3,78.31,74148.0,73.6833,73.6833,73.6174,73.6269,74148.0
2021-12-30 12:00:00,78.31,78.34,78.3,78.3,64016.0,73.6269,73.6551,73.6174,73.6174,64016.0
2021-12-30 12:10:00,78.3,78.32,78.24,78.24,41953.0,73.6174,73.6363,73.561,73.561,41953.0
2021-12-30 12:20:00,78.24,78.24,78.22,78.23,41717.0,73.561,73.561,73.5422,73.5516,41717.0
2021-12-30 12:30:00,78.23,78.3,78.23,78.28,57775.0,73.5516,73.6174,73.5516,73.5986,57775.0
2021-12-30 12:40:00,78.27,78.31,78.25,78.29,86058.0,73.5892,73.6269,73.5704,73.608,86058.0
2021-12-30 12:50:00,78.29,78.29,78.22,78.23,44093.0,73.608,73.608,73.5422,73.5516,44093.0
2021-12-30 13:00:00,78.23,78.25,78.21,78.23,38463.0,73.5516,73.5704,73.5328,73.5516,38463.0
2021-12-30 13:10:00,78.22,78.22,78.15,78.16,26262.0,73.5422,73.5422,73.4764,73.4858,26262.0
2021-12-30 13:20:00,78.16,78.21,78.15,78.2,35886.0,73.4858,73.5328,73.4764,73.5234,35886.0
2021-12-30 13:30:00,78.2,78.24,78.19,78.23,17642.0,73.5234,73.561,73.514,73.5516,17642.0
2021-12-30 13:40:00,78.23,78.23,78.2,78.22,19045.0,73.5516,73.5516,73.5234,73.5422,19045.0
2021-12-30 13:50:00,78.22,78.26,78.21,78.25,14724.0,73.5422,73.5798,73.5328,73.5704,14724.0
2021-12-30 14:00:00,78.24,78.24,78.19,78.2,29343.0,73.561,73.561,73.514,73.5234,29343.0
2021-12-30 14:10:00,78.2,78.27,78.2,78.27,43576.0,73.5234,73.5892,73.5234,73.5892,43576.0
2021-12-30 14:20:00,78.26,78.3,78.25,78.3,32497.0,73.5798,73.6174,73.5704,73.6174,32497.0
2021-12-30 14:30:00,78.3,78.3,78.26,78.27,16319.0,73.6174,73.6174,73.5798,73.5892,16319.0
2021-12-30 14:40:00,78.27,78.31,78.26,78.31,21273.0,73.5892,73.6269,73.5798,73.6269,21273.0
2021-12-30 14:50:00,78.31,78.32,78.3,78.31,16474.0,73.6269,73.6363,73.6174,73.6269,16474.0
2021-12-30 15:00:00,78.31,78.32,78.24,78.24,42428.0,73.6269,73.6363,73.561,73.561,42428.0
2021-12-30 15:10:00,78.24,78.28,78.19,78.26,139455.0,73.561,73.5986,73.514,73.5798,139455.0
2021-12-30 15:20:00,78.26,78.27,78.2,78.2,64457.0,73.5798,73.5892,73.5234,73.5234,64457.0
2021-12-30 15:30:00,78.2,78.22,78.16,78.2,65317.0,73.5234,73.5422,73.4858,73.5234,65317.0
2021-12-30 15:40:00,78.2,78.21,78.17,78.19,108489.0,73.5234,73.5328,73.4952,73.514,108489.0
2021-12-30 15:50:00,78.18,78.21,78.16,78.17,188334.0,73.5046,73.5328,73.4858,73.4952,188334.0
2021-12-31 09:30:00,78.12,78.48,78.06,78.34,90536.0,73.4482,73.7867,73.3918,73.6551,90536.0
2021-12-31 09:40:00,78.33,78.35,78.06,78.12,127690.0,73.6457,73.6645,73.3918,73.4482,127690.0
2021-12-31 09:50:00,78.12,78.28,78.11,78.16,45142.0,73.4482,73.5986,73.4388,73.4858,45142.0
2021-12-31 10:00:00,78.16,78.23,77.99,78.21,64796.0,73.4858,73.5516,73.326,73.5328,64796.0
2021-12-31 10:10:00,78.22,78.24,78.15,78.17,33042.0,73.5422,73.561,73.4764,73.4952,33042.0
2021-12-31 10:20:00,78.16,78.16,78.06,78.16,26066.0,73.4858,73.4858,73.3918,73.4858,26066.0
2021-12-31 10:30:00,78.17,78.19,78.02,78.12,46631.0,73.4952,73.514,73.3542,73.4482,46631.0
2021-12-31 10:40:00,78.1,78.2,78.09,78.11,27828.0,73.4294,73.5234,73.42,73.4388,27828.0
2021-12-31 10:50:00,78.12,78.23,78.11,78.17,121245.0,73.4482,73.5516,73.4388,73.4952,121245.0
2021-12-31 11:00:00,78.17,78.19,78.05,78.17,50361.0,73.4952,73.514,73.3824,73.4952,50361.0
2021-12-31 11:10:00,78.16,78.2,78.11,78.19,19854.0,73.4858,73.5234,73.4388,73.514,19854.0
2021-12-31 11:20:00,78.19,78.42,78.18,78.4,69376.0,73.514,73.7303,73.5046,73.7115,69376.0
2021-12-31 11:30:00,78.4,78.41,78.29,78.3,36541.0,73.7115,73.7209,73.608,73.6174,36541.0
2021-12-31 11:40:00,78.3,78.34,78.23,78.26,35718.0,73.6174,73.6551,73.5516,73.5798,35718.0
2021-12-31 11:50:00,78.25,78.25,78.18,78.23,35633.0,73.5704,73.5704,73.5046,73.5516,35633.0
2021-12-31 12:00:00,78.23,78.27,78.2,78.25,21889.0,73.5516,73.5892,73.5234,73.5704,21889.0
2021-12-31 12:10:00,78.25,78.27,78.18,78.18,26762.0,73.5704,73.5892,73.5046,73.5046,26762.0
2021-12-31 12:20:00,78.18,78.24,78.17,78.22,9304.0,73.5046,73.561,73.4952,73.5422,9304.0
2021-12-31 12:30:00,78.22,78.22,78.19,78.22,5000.0,73.5422,73.5422,73.514,73.5422,5000.0
2021-12-31 12:40:00,78.23,78.24,78.21,78.21,5308.0,73.5516,73.561,73.5328,73.5328,5308.0
2021-12-31 12:50:00,78.22,78.31,78.22,78.31,6000.0,73.5422,73.6269,73.5422,73.6269,6000.0
2021-12-31 13:00:00,78.31,78.31,78.27,78.28,20030.0,73.6269,73.6269,73.5892,73.5986,20030.0
2021-12-31 13:10:00,78.29,78.3,78.28,78.29,11010.0,73.608,73.6174,73.5986,73.608,11010.0
2021-12-31 13:20:00,78.29,78.31,78.29,78.31,10651.0,73.608,73.6269,73.608,73.6269,10651.0
2021-12-31 13:30:00,78.31,78.37,78.31,78.33,10451.0,73.6269,73.6833,73.6269,73.6457,10451.0
2021-12-31 13:40:00,78.33,78.34,78.31,78.34,13867.0,73.6457,73.6551,73.6269,73.6551,13867.0
2021-12-31 13:50:00,78.34,78.41,78.33,78.4,10543.0,73.6551,73.7209,73.6457,73.7115,10543.0
2021-12-31 14:00:00,78.39,78.4,78.33,78.34,32605.0,73.7021,73.7115,73.6457,73.6551,32605.0
2021-12-31 14:10:00,78.34,78.35,78.25,78.26,25959.0,73.6551,73.6645,73.5704,73.5798,25959.0
2021-12-31 14:20:00,78.26,78.3,78.24,78.28,18465.0,73.5798,73.6174,73.561,73.5986,18465.0
2021-12-31 14:30:00,78.27,78.28,78.19,78.2,40614.0,73.5892,73.5986,73.514,73.5234,40614.0
2021-12-31 14:40:00,78.19,78.22,78.13,78.14,15048.0,73.514,73.5422,73.4576,73.467,15048.0
2021-12-31 14:50:00,78.14,78.16,78.05,78.06,37175.0,73.467,73.4858,73.3824,73.3918,37175.0
2021-12-31 15:00:00,78.06,78.1,78.04,78.04,48582.0,73.3918,73.4294,73.373,73.373,48582.0
2021-12-31 15:10:00,78.04,78.04,77.96,77.98,17295.0,73.373,73.373,73.2978,73.3166,17295.0
2021-12-31 15:20:00,77.97,78.02,77.94,77.94,48984.0,73.3072,73.3542,73.279,73.279,48984.0
2021-12-31 15:30:00,77.95,78.03,77.95,77.98,63648.0,73.2884,73.3636,73.2884,73.3166,63648.0
2021-12-31 15:40:00,77.99,78.04,77.97,77.97,108273.0,73.326,73.373,73.3072,73.3072,108273.0
2021-12-31 15:50:00,77.97,77.97,77.7,77.75,289864.0,73.3072,73.3072,73.0533,73.1003,289864.0
2022-01-03 09:30:00,78.07,78.27,77.93,77.97,611251.0,73.4012,73.5892,73.2696,73.3072,611251.0
2022-01-03 09:40:00,77.97,77.98,77.74,77.75,332475.0,73.3072,73.3166,73.0909,73.1003,332475.0
2022-01-03 09:50:00,77.76,77.93,77.68,77.87,265020.0,73.1097,73.2696,73.0345,73.2132,265020.0
2022-01-03 10:00:00,77.87,78.03,77.85,78.01,312445.0,73.2132,73.3636,73.1944,73.3448,312445.0
2022-01-03 10:10:00,78.02,78.12,78.0,78.04,264919.0,73.3542,73.4482,73.3354,73.373,264919.0
2022-01-03 10:20:00,78.03,78.04,77.96,77.98,146615.0,73.3636,73.373,73.2978,73.3166,146615.0
2022-01-03 10:30:00,77.98,77.98,77.87,77.9,191572.0,73.3166,73.3166,73.2132,73.2414,191572.0
2022-01-03 10:40:00,77.89,78.0,77.88,77.95,97347.0,73.232,73.3354,73.2226,73.2884,97347.0
2022-01-03 10:50:00,77.95,77.96,77.91,77.95,104238.0,73.2884,73.2978,73.2508,73.2884,104238.0
2022-01-03 11:00:00,77.95,77.99,77.91,77.92,90008.0,73.2884,73.326,73.2508,73.2602,90008.0
2022-01-03 11:10:00,77.91,77.91,77.84,77.86,93666.0,73.2508,73.2508,73.185,73.2038,93666.0
2022-01-03 11:20:00,77.86,77.89,77.83,77.87,95935.0,73.2038,73.232,73.1756,73.2132,95935.0
2022-01-03 11:30:00,77.86,77.88,77.84,77.86,88445.0,73.2038,73.2226,73.185,73.2038,88445.0
2022-01-03 11:40:00,77.86,77.96,77.85,77.93,64609.0,73.2038,73.2978,73.1944,73.2696,64609.0
2022-01-03 11:50:00,77.93,77.99,77.91,77.95,121742.0,73.2696,73.326,73.2508,73.2884,121742.0
2022-01-03 12:00:00,77.95,77.97,77.92,77.92,44738.0,73.2884,73.3072,73.2602,73.2602,44738.0
2022-01-03 12:10:00,77.92,77.93,77.89,77.9,72387.0,73.2602,73.2696,73.232,73.2414,72387.0
2022-01-03 12:20:00,77.89,77.93,77.89,77.92,44953.0,73.232,73.2696,73.232,73.2602,44953.0
2022-01-03 12:30:00,77.93,77.93,77.9,77.92,28273.0,73.2696,73.2696,73.2414,73.2602,28273.0
2022-01-03 12:40:00,77.92,77.98,77.91,77.92,91973.0,73.2602,73.3166,73.2508,73.2602,91973.0
2022-01-03 12:50:00,77.92,77.95,77.91,77.92,55827.0,73.2602,73.2884,73.2508,73.2602,55827.0
2022-01-03 13:00:00,77.92,77.93,77.88,77.88,42557.0,73.2602,73.2696,73.2226,73.2226,42557.0
2022-01-03 13:10:00,77.88,77.92,77.87,77.92,77778.0,73.2226,73.2602,73.2132,73.2602,77778.0
2022-01-03 13:20:00,77.91,77.93,77.89,77.92,23130.0,73.2508,73.2696,73.232,73.2602,23130.0
2022-01-03 13:30:00,77.92,77.93,77.91,77.92,19983.0,73.2602,73.2696,73.2508,73.2602,19983.0
2022-01-03 13:40:00,77.92,77.95,77.91,77.95,41314.0,73.2602,73.2884,73.2508,73.2884,41314.0
2022-01-03 13:50:00,77.95,77.95,77.91,77.92,32210.0,73.2884,73.2884,73.2508,73.2602,32210.0
2022-01-03 14:00:00,77.92,77.93,77.89,77.92,34711.0,73.2602,73.2696,73.232,73.2602,34711.0
2022-01-03 14:10:00,77.91,77.99,77.9,77.97,58976.0,73.2508,73.326,73.2414,73.3072,58976.0
2022-01-03 14:20:00,77.97,77.98,77.94,77.95,37311.0,73.3072,73.3166,73.279,73.2884,37311.0
2022-01-03 14:30:00,77.95,77.96,77.91,77.95,99165.0,73.2884,73.2978,73.2508,73.2884,99165.0
2022-01-03 14:40:00,77.95,77.96,77.93,77.95,56138.0,73.2884,73.2978,73.2696,73.2884,56138.0
2022-01-03 14:50:00,77.95,77.96,77.94,77.95,40947.0,73.2884,73.2978,73.279,73.2884,40947.0
2022-01-03 15:00:00,77.95,77.97,77.94,77.95,74071.0,73.2884,73.3072,73.279,73.2884,74071.0
2022-01-03 15:10:00,77.95,77.96,77.89,77.91,75420.0,73.2884,73.2978,73.232,73.2508,75420.0
2022-01-03 15:20:00,77.91,77.91,77.84,77.86,116526.0,73.2508,73.2508,73.185,73.2038,116526.0
2022-01-03 15:30:00,77.86,77.91,77.83,77.85,84133.0,73.2038,73.2508,73.1756,73.1944,84133.0
2022-01-03 15:40:00,77.85,77.85,77.78,77.82,149567.0,73.1944,73.1944,73.1285,73.1662,149567.0
2022-01-03 15:50:00,77.82,77.91,77.77,77.87,609268.0,73.1662,73.2508,73.1191,73.2132,609268.0
2022-01-04 09:30:00,77.91,77.91,77.63,77.82,202570.0,73.2508,73.2508,72.9875,73.1662,202570.0
2022-01-04 09:40:00,77.82,77.9,77.81,77.88,73201.0,73.1662,73.2414,73.1568,73.2226,73201.0
2022-01-04 09:50:00,77.87,77.87,77.82,77.86,131165.0,73.2132,73.2132,73.1662,73.2038,131165.0
2022-01-04 10:00:00,77.86,77.89,77.8,77.88,163758.0,73.2038,73.232,73.1474,73.2226,163758.0
2022-01-04 10:10:00,77.89,77.91,77.84,77.88,91353.0,73.232,73.2508,73.185,73.2226,91353.0
2022-01-04 10:20:00,77.87,78.09,77.87,78.07,117979.0,73.2132,73.42,73.2132,73.4012,117979.0
2022-01-04 10:30:00,78.07,78.09,77.96,77.97,86876.0,73.4012,73.42,73.2978,73.3072,86876.0
2022-01-04 10:40:00,77.96,78.0,77.95,77.98,58366.0,73.2978,73.3354,73.2884,73.3166,58366.0
2022-01-04 10:50:00,77.98,77.98,77.8,77.8,62412.0,73.3166,73.3166,73.1474,73.1474,62412.0
2022-01-04 11:00:00,77.78,77.79,77.7,77.75,44831.0,73.1285,73.1379,73.0533,73.1003,44831.0
2022-01-04 11:10:00,77.75,77.82,77.73,77.8,60687.0,73.1003,73.1662,73.0815,73.1474,60687.0
2022-01-04 11:20:00,77.79,77.81,77.67,77.75,65003.0,73.1379,73.1568,73.0251,73.1003,65003.0
2022-01-04 11:30:00,77.74,77.79,77.72,77.79,56786.0,73.0909,73.1379,73.0721,73.1379,56786.0
2022-01-04 11:40:00,77.79,77.86,77.76,77.85,32567.0,73.1379,73.2038,73.1097,73.1944,32567.0
2022-01-04 11:50:00,77.85,77.85,77.81,77.82,33891.0,73.1944,73.1944,73.1568,73.1662,33891.0
2022-01-04 12:00:00,77.82,77.83,77.78,77.81,30678.0,73.1662,73.1756,73.1285,73.1568,30678.0
2022-01-04 12:10:00,77.79,77.88,77.78,77.84,46881.0,73.1379,73.2226,73.1285,73.185,46881.0
2022-01-04 12:20:00,77.83,77.85,77.82,77.84,20099.0,73.1756,73.1944,73.1662,73.185,20099.0
2022-01-04 12:30:00,77.84,77.84,77.79,77.83,22678.0,73.185,73.185,73.1379,73.1756,22678.0
2022-01-04 12:40:00,77.82,77.84,77.79,77.81,42062.0,73.1662,73.185,73.1379,73.1568,42062.0
2022-01-04 12:50:00,77.81,77.82,77.75,77.77,20927.0,73.1568,73.1662,73.1003,73.1191,20927.0
2022-01-04 13:00:00,77.76,77.81,77.75,77.8,12708.0,73.1097,73.1568,73.1003,73.1474,12708.0
2022-01-04 13:10:00,77.81,77.81,77.76,77.77,31292.0,73.1568,73.1568,73.1097,73.1191,31292.0
2022-01-04 13:20:00,77.77,77.81,77.76,77.78,25291.0,73.1191,73.1568,73.1097,73.1285,25291.0
2022-01-04 13:30:00,77.78,77.78,77.71,77.75,47219.0,73.1285,73.1285,73.0627,73.1003,47219.0
2022-01-04 13:40:00,77.74,77.74,77.68,77.68,24274.0,73.0909,73.0909,73.0345,73.0345,24274.0
2022-01-04 13:50:00,77.67,77.67,77.6,77.63,20085.0,73.0251,73.0251,72.9593,72.9875,20085.0
2022-01-04 14:00:00,77.62,77.65,77.61,77.63,52927.0,72.9781,73.0063,72.9687,72.9875,52927.0
2022-01-04 14:10:00,77.63,77.68,77.62,77.68,18800.0,72.9875,73.0345,72.9781,73.0345,18800.0
2022-01-04 14:20:00,77.67,77.69,77.67,77.67,50600.0,73.0251,73.0439,73.0251,73.0251,50600.0
2022-01-04 14:30:00,77.68,77.74,77.67,77.7,44289.0,73.0345,73.0909,73.0251,73.0533,44289.0
2022-01-04 14:40:00,77.71,77.73,77.69,77.7,22823.0,73.0627,73.0815,73.0439,73.0533,22823.0
2022-01-04 14:50:00,77.71,77.75,77.69,77.74,25404.0,73.0627,73.1003,73.0439,73.0909,25404.0
2022-01-04 15:00:00,77.73,77.75,77.71,77.72,47325.0,73.0815,73.1003,73.0627,73.0721,47325.0
2022-01-04 15:10:00,77.73,77.78,77.73,77.75,55289.0,73.0815,73.1285,73.0815,73.1003,55289.0
2022-01-04 15:20:00,77.75,77.78,77.74,77.78,57095.0,73.1003,73.1285,73.0909,73.1285,57095.0
2022-01-04 15:30:00,77.77,77.79,77.72,77.77,56156.0,73.1191,73.1379,73.0721,73.1191,56156.0
2022-01-04 15:40:00,77.77,77.82,77.75,77.81,76968.0,73.1191,73.1662,73.1003,73.1568,76968.0
2022-01-04 15:50:00,77.8,77.81,77.68,77.7,190828.0,73.1474,73.1568,73.0345,73.0533,190828.0
2022-01-05 09:30:00,77.08,77.14,76.9,77.01,455998.0,72.4704,72.5268,72.3012,72.4046,455998.0
2022-01-05 09:40:00,77.01,77.15,77.01,77.14,169579.0,72.4046,72.5362,72.4046,72.5268,169579.0
2022-01-05 09:50:00,77.15,77.24,77.12,77.23,208710.0,72.5362,72.6208,72.508,72.6114,208710.0
2022-01-05 10:00:00,77.23,77.3,77.2,77.21,193867.0,72.6114,72.6773,72.5832,72.5926,193867.0
2022-01-05 10:10:00,77.22,77.23,77.09,77.12,123484.0,72.602,72.6114,72.4798,72.508,123484.0
2022-01-05 10:20:00,77.12,77.19,77.11,77.13,97111.0,72.508,72.5738,72.4986,72.5174,97111.0
2022-01-05 10:30:00,77.12,77.12,77.03,77.04,105028.0,72.508,72.508,72.4234,72.4328,105028.0
2022-01-05 10:40:00,77.04,77.1,77.03,77.04,42611.0,72.4328,72.4892,72.4234,72.4328,42611.0
2022-01-05 10:50:00,77.04,77.09,77.02,77.03,82321.0,72.4328,72.4798,72.414,72.4234,82321.0
2022-01-05 11:00:00,77.04,77.08,77.04,77.06,54255.0,72.4328,72.4704,72.4328,72.4516,54255.0
2022-01-05 11:10:00,77.06,77.07,77.03,77.03,43620.0,72.4516,72.461,72.4234,72.4234,43620.0
2022-01-05 11:20:00,77.03,77.04,76.98,77.02,58372.0,72.4234,72.4328,72.3764,72.414,58372.0
2022-01-05 11:30:00,77.02,77.04,76.96,77.0,92691.0,72.414,72.4328,72.3576,72.3952,92691.0
2022-01-05 11:40:00,77.0,77.02,76.92,76.95,31303.0,72.3952,72.414,72.32,72.3482,31303.0
2022-01-05 11:50:00,76.96,77.02,76.93,76.99,22013.0,72.3576,72.414,72.3294,72.3858,22013.0
2022-01-05 12:00:00,76.99,77.05,76.97,77.03,43079.0,72.3858,72.4422,72.367,72.4234,43079.0
2022-01-05 12:10:00,77.03,77.09,77.03,77.09,18087.0,72.4234,72.4798,72.4234,72.4798,18087.0
2022-01-05 12:20:00,77.09,77.11,77.08,77.1,18586.0,72.4798,72.4986,72.4704,72.4892,18586.0
2022-01-05 12:30:00,77.09,77.1,76.98,76.98,26701.0,72.4798,72.4892,72.3764,72.3764,26701.0
2022-01-05 12:40:00,76.99,77.0,76.95,76.97,59207.0,72.3858,72.3952,72.3482,72.367,59207.0
2022-01-05 12:50:00,76.97,77.01,76.96,76.97,45093.0,72.367,72.4046,72.3576,72.367,45093.0
2022-01-05 13:00:00,76.96,76.97,76.9,76.91,41923.0,72.3576,72.367,72.3012,72.3106,41923.0
2022-01-05 13:10:00,76.92,76.97,76.91,76.92,21384.0,72.32,72.367,72.3106,72.32,21384.0
2022-01-05 13:20:00,76.93,76.99,76.93,76.96,17941.0,72.3294,72.3858,72.3294,72.3576,17941.0
2022-01-05 13:30:00,76.96,76.99,76.95,76.98,49758.0,72.3576,72.3858,72.3482,72.3764,49758.0
2022-01-05 13:40:00,76.98,77.01,76.96,76.96,39719.0,72.3764,72.4046,72.3576,72.3576,39719.0
2022-01-05 13:50:00,76.97,76.99,76.92,76.93,32995.0,72.367,72.3858,72.32,72.3294,32995.0
2022-01-05 14:00:00,76.92,77.03,76.78,76.78,154994.0,72.32,72.4234,72.1883,72.1883,154994.0
2022-01-05 14:10:00,76.78,76.79,76.64,76.74,111587.0,72.1883,72.1978,72.0567,72.1507,111587.0
2022-01-05 14:20:00,76.74,76.77,76.67,76.71,103044.0,72.1507,72.1789,72.0849,72.1225,103044.0
2022-01-05 14:30:00,76.72,76.74,76.52,76.55,72557.0,72.1319,72.1507,71.9439,71.9721,72557.0
2022-01-05 14:40:00,76.55,76.55,76.42,76.49,91433.0,71.9721,71.9721,71.8499,71.9157,91433.0
2022-01-05 14:50:00,76.49,76.53,76.43,76.44,92262.0,71.9157,71.9533,71.8593,71.8687,92262.0
2022-01-05 15:00:00,76.43,76.44,76.29,76.33,109160.0,71.8593,71.8687,71.7277,71.7653,109160.0
2022-01-05 15:10:00,76.32,76.38,76.28,76.34,135309.0,71.7559,71.8123,71.7183,71.7747,135309.0
2022-01-05 15:20:00,76.35,76.41,76.34,76.36,85972.0,71.7841,71.8405,71.7747,71.7935,85972.0
2022-01-05 15:30:00,76.36,76.43,76.33,76.4,117151.0,71.7935,71.8593,71.7653,71.8311,117151.0
2022-01-05 15:40:00,76.4,76.43,76.32,76.32,209139.0,71.8311,71.8593,71.7559,71.7559,209139.0
2022-01-05 15:50:00,76.29,76.31,76.15,76.17,354078.0,71.7277,71.7465,71.596,71.6148,354078.0
2022-01-06 09:30:00,75.88,76.23,75.88,76.16,609760.0,71.3422,71.6712,71.3422,71.6054,609760.0
2022-01-06 09:40:00,76.17,76.19,75.96,75.97,279096.0,71.6148,71.6336,71.4174,71.4268,279096.0
2022-01-06 09:50:00,75.97,76.04,75.76,75.8,254449.0,71.4268,71.4926,71.2293,71.267,254449.0
2022-01-06 10:00:00,75.8,75.86,75.6,75.66,294848.0,71.267,71.3234,71.0789,71.1353,294848.0
2022-01-06 10:10:00,75.66,75.83,75.59,75.73,185637.0,71.1353,71.2952,71.0695,71.2011,185637.0
2022-01-06 10:20:00,75.73,75.96,75.71,75.88,188908.0,71.2011,71.4174,71.1823,71.3422,188908.0
2022-01-06 10:30:00,75.88,75.97,75.88,75.91,124717.0,71.3422,71.4268,71.3422,71.3704,124717.0
2022-01-06 10:40:00,75.92,75.99,75.85,75.96,79661.0,71.3798,71.4456,71.314,71.4174,79661.0
2022-01-06 10:50:00,75.96,75.97,75.86,75.87,85269.0,71.4174,71.4268,71.3234,71.3328,85269.0
2022-01-06 11:00:00,75.87,75.89,75.76,75.8,73981.0,71.3328,71.3516,71.2293,71.267,73981.0
2022-01-06 11:10:00,75.8,75.96,75.8,75.9,103006.0,71.267,71.4174,71.267,71.361,103006.0
2022-01-06 11:20:00,75.9,75.92,75.82,75.85,91971.0,71.361,71.3798,71.2858,71.314,91971.0
2022-01-06 11:30:00,75.87,75.87,75.78,75.79,71739.0,71.3328,71.3328,71.2482,71.2576,71739.0
2022-01-06 11:40:00,75.8,75.86,75.76,75.83,119255.0,71.267,71.3234,71.2293,71.2952,119255.0
2022-01-06 11:50:00,75.83,75.85,75.78,75.83,79300.0,71.2952,71.314,71.2482,71.2952,79300.0
2022-01-06 12:00:00,75.84,75.87,75.78,75.86,87783.0,71.3046,71.3328,71.2482,71.3234,87783.0
2022-01-06 12:10:00,75.86,75.87,75.8,75.84,94423.0,71.3234,71.3328,71.267,71.3046,94423.0
2022-01-06 12:20:00,75.84,75.9,75.83,75.9,62882.0,71.3046,71.361,71.2952,71.361,62882.0
2022-01-06 12:30:00,75.9,75.96,75.88,75.92,84850.0,71.361,71.4174,71.3422,71.3798,84850.0
2022-01-06 12:40:00,75.93,76.02,75.92,75.99,81278.0,71.3892,71.4738,71.3798,71.4456,81278.0
2022-01-06 12:50:00,75.98,75.99,75.92,75.92,38088.0,71.4362,71.4456,71.3798,71.3798,38088.0
2022-01-06 13:00:00,75.92,75.94,75.88,75.91,50891.0,71.3798,71.3986,71.3422,71.3704,50891.0
2022-01-06 13:10:00,75.9,75.92,75.83,75.86,37180.0,71.361,71.3798,71.2952,71.3234,37180.0
2022-01-06 13:20:00,75.86,75.87,75.75,75.78,83111.0,71.3234,71.3328,71.2199,71.2482,83111.0
2022-01-06 13:30:00,75.78,75.8,75.74,75.76,44739.0,71.2482,71.267,71.2105,71.2293,44739.0
2022-01-06 13:40:00,75.76,75.82,75.74,75.78,37761.0,71.2293,71.2858,71.2105,71.2482,37761.0
2022-01-06 13:50:00,75.78,75.81,75.76,75.8,33912.0,71.2482,71.2764,71.2293,71.267,33912.0
2022-01-06 14:00:00,75.8,75.82,75.73,75.79,40061.0,71.267,71.2858,71.2011,71.2576,40061.0
2022-01-06 14:10:00,75.8,75.85,75.75,75.77,49752.0,71.267,71.314,71.2199,71.2387,49752.0
2022-01-06 14:20:00,75.77,75.79,75.75,75.78,63506.0,71.2387,71.2576,71.2199,71.2482,63506.0
2022-01-06 14:30:00,75.78,75.82,75.76,75.8,53415.0,71.2482,71.2858,71.2293,71.267,53415.0
2022-01-06 14:40:00,75.8,75.84,75.78,75.81,45963.0,71.267,71.3046,71.2482,71.2764,45963.0
2022-01-06 14:50:00,75.81,75.86,75.79,75.84,70844.0,71.2764,71.3234,71.2576,71.3046,70844.0
2022-01-06 15:00:00,75.84,75.89,75.82,75.83,62047.0,71.3046,71.3516,71.2858,71.2952,62047.0
2022-01-06 15:10:00,75.82,75.87,75.73,75.75,60217.0,71.2858,71.3328,71.2011,71.2199,60217.0
2022-01-06 15:20:00,75.75,75.77,75.7,75.76,95584.0,71.2199,71.2387,71.1729,71.2293,95584.0
2022-01-06 15:30:00,75.76,75.79,75.66,75.67,91718.0,71.2293,71.2576,71.1353,71.1447,91718.0
2022-01-06 15:40:00,75.66,75.68,75.63,75.63,89222.0,71.1353,71.1541,71.1071,71.1071,89222.0
2022-01-06 15:50:00,75.62,75.65,75.52,75.6,324097.0,71.0977,71.1259,71.0037,71.0789,324097.0
2022-01-07 09:30:00,76.78,76.86,76.62,76.84,251381.0,72.1883,72.2636,72.0379,72.2448,251381.0
2022-01-07 09:40:00,76.84,77.0,76.8,76.94,246229.0,72.2448,72.3952,72.2072,72.3388,246229.0
2022-01-07 09:50:00,76.95,77.01,76.91,76.93,167758.0,72.3482,72.4046,72.3106,72.3294,167758.0
2022-01-07 10:00:00,76.94,76.95,76.86,76.88,55809.0,72.3388,72.3482,72.2636,72.2824,55809.0
2022-01-07 10:10:00,76.87,76.95,76.84,76.84,104063.0,72.273,72.3482,72.2448,72.2448,104063.0
2022-01-07 10:20:00,76.8,76.86,76.77,76.81,97610.0,72.2072,72.2636,72.1789,72.2166,97610.0
2022-01-07 10:30:00,76.8,76.85,76.7,76.7,88305.0,72.2072,72.2542,72.1131,72.1131,88305.0
2022-01-07 10:40:00,76.7,76.75,76.57,76.57,133925.0,72.1131,72.1601,71.9909,71.9909,133925.0
2022-01-07 10:50:00,76.56,76.6,76.45,76.56,128688.0,71.9815,72.0191,71.8781,71.9815,128688.0
2022-01-07 11:00:00,76.56,76.65,76.55,76.63,49938.0,71.9815,72.0661,71.9721,72.0473,49938.0
2022-01-07 11:10:00,76.63,76.64,76.55,76.58,66966.0,72.0473,72.0567,71.9721,72.0003,66966.0
2022-01-07 11:20:00,76.59,76.73,76.59,76.73,83205.0,72.0097,72.1413,72.0097,72.1413,83205.0
2022-01-07 11:30:00,76.73,76.79,76.71,76.77,109644.0,72.1413,72.1978,72.1225,72.1789,109644.0
2022-01-07 11:40:00,76.77,76.89,76.76,76.89,27609.0,72.1789,72.2918,72.1695,72.2918,27609.0
2022-01-07 11:50:00,76.9,76.99,76.9,76.96,97103.0,72.3012,72.3858,72.3012,72.3576,97103.0
2022-01-07 12:00:00,76.96,76.98,76.9,76.92,31896.0,72.3576,72.3764,72.3012,72.32,31896.0
2022-01-07 12:10:00,76.91,76.97,76.91,76.91,16154.0,72.3106,72.367,72.3106,72.3106,16154.0
2022-01-07 12:20:00,76.91,77.0,76.9,76.99,92631.0,72.3106,72.3952,72.3012,72.3858,92631.0
2022-01-07 12:30:00,76.98,77.0,76.95,76.95,142333.0,72.3764,72.3952,72.3482,72.3482,142333.0
2022-01-07 12:40:00,76.96,77.03,76.95,76.99,43544.0,72.3576,72.4234,72.3482,72.3858,43544.0
2022-01-07 12:50:00,76.98,77.06,76.98,77.06,32523.0,72.3764,72.4516,72.3764,72.4516,32523.0
2022-01-07 13:00:00,77.05,77.09,77.02,77.08,24793.0,72.4422,72.4798,72.414,72.4704,24793.0
2022-01-07 13:10:00,77.08,77.12,77.08,77.09,13357.0,72.4704,72.508,72.4704,72.4798,13357.0
2022-01-07 13:20:00,77.1,77.15,77.1,77.13,27577.0,72.4892,72.5362,72.4892,72.5174,27577.0
2022-01-07 13:30:00,77.14,77.24,77.13,77.22,76251.0,72.5268,72.6208,72.5174,72.602,76251.0
2022-01-07 13:40:00,77.22,77.26,77.22,77.24,49360.0,72.602,72.6396,72.602,72.6208,49360.0
2022-01-07 13:50:00,77.23,77.28,77.19,77.27,68830.0,72.6114,72.6584,72.5738,72.649,68830.0
2022-01-07 14:00:00,77.27,77.29,77.21,77.25,60126.0,72.649,72.6678,72.5926,72.6302,60126.0
2022-01-07 14:10:00,77.26,77.3,77.25,77.3,62013.0,72.6396,72.6773,72.6302,72.6773,62013.0
2022-01-07 14:20:00,77.29,77.31,77.24,77.31,134253.0,72.6678,72.6867,72.6208,72.6867,134253.0
2022-01-07 14:30:00,77.3,77.34,77.28,77.34,80913.0,72.6773,72.7149,72.6584,72.7149,80913.0
2022-01-07 14:40:00,77.34,77.38,77.33,77.37,114530.0,72.7149,72.7525,72.7055,72.7431,114530.0
2022-01-07 14:50:00,77.37,77.42,77.37,77.41,59269.0,72.7431,72.7901,72.7431,72.7807,59269.0
2022-01-07 15:00:00,77.41,77.46,77.4,77.45,64215.0,72.7807,72.8277,72.7713,72.8183,64215.0
2022-01-07 15:10:00,77.45,77.45,77.39,77.42,55388.0,72.8183,72.8183,72.7619,72.7901,55388.0
2022-01-07 15:20:00,77.42,77.45,77.41,77.44,67699.0,72.7901,72.8183,72.7807,72.8089,67699.0
2022-01-07 15:30:00,77.44,77.51,77.43,77.5,98960.0,72.8089,72.8747,72.7995,72.8653,98960.0
2022-01-07 15:40:00,77.49,77.51,77.45,77.49,148030.0,72.8559,72.8747,72.8183,72.8559,148030.0
2022-01-07 15:50:00,77.49,77.55,77.45,77.48,527825.0,72.8559,72.9123,72.8183,72.8465,527825.0
2022-01-10 09:30:00,76.43,76.57,76.16,76.28,263464.0,71.8593,71.9909,71.6054,71.7183,263464.0
2022-01-10 09:40:00,76.28,76.28,76.14,76.18,215091.0,71.7183,71.7183,71.5866,71.6242,215091.0
2022-01-10 09:50:00,76.18,76.21,76.03,76.05,278338.0,71.6242,71.6524,71.4832,71.502,278338.0
2022-01-10 10:00:00,76.05,76.11,75.91,76.08,187709.0,71.502,71.5584,71.3704,71.5302,187709.0
2022-01-10 10:10:00,76.08,76.08,75.9,75.93,188518.0,71.5302,71.5302,71.361,71.3892,188518.0
2022-01-10 10:20:00,75.94,76.01,75.9,75.93,67570.0,71.3986,71.4644,71.361,71.3892,67570.0
2022-01-10 10:30:00,75.93,75.97,75.8,75.81,177999.0,71.3892,71.4268,71.267,71.2764,177999.0
2022-01-10 10:40:00,75.81,75.83,75.67,75.69,118630.0,71.2764,71.2952,71.1447,71.1635,118630.0
2022-01-10 10:50:00,75.69,75.8,75.68,75.77,75223.0,71.1635,71.267,71.1541,71.2387,75223.0
2022-01-10 11:00:00,75.76,75.79,75.68,75.76,92941.0,71.2293,71.2576,71.1541,71.2293,92941.0
2022-01-10 11:10:00,75.75,75.89,75.73,75.88,76927.0,71.2199,71.3516,71.2011,71.3422,76927.0
2022-01-10 11:20:00,75.87,75.97,75.84,75.96,110830.0,71.3328,71.4268,71.3046,71.4174,110830.0
2022-01-10 11:30:00,75.96,75.96,75.85,75.85,78990.0,71.4174,71.4174,71.314,71.314,78990.0
2022-01-10 11:40:00,75.83,75.85,75.79,75.85,63175.0,71.2952,71.314,71.2576,71.314,63175.0
2022-01-10 11:50:00,75.84,75.9,75.81,75.9,35516.0,71.3046,71.361,71.2764,71.361,35516.0
2022-01-10 12:00:00,75.9,75.9,75.79,75.8,81560.0,71.361,71.361,71.2576,71.267,81560.0
2022-01-10 12:10:00,75.81,75.87,75.8,75.83,24747.0,71.2764,71.3328,71.267,71.2952,24747.0
2022-01-10 12:20:00,75.83,75.84,75.8,75.81,28292.0,71.2952,71.3046,71.267,71.2764,28292.0
2022-01-10 12:30:00,75.81,75.82,75.77,75.81,22644.0,71.2764,71.2858,71.2387,71.2764,22644.0
2022-01-10 12:40:00,75.8,75.9,75.79,75.85,36235.0,71.267,71.361,71.2576,71.314,36235.0
2022-01-10 12:50:00,75.86,75.96,75.84,75.9,76779.0,71.3234,71.4174,71.3046,71.361,76779.0
2022-01-10 13:00:00,75.9,75.94,75.86,75.94,69567.0,71.361,71.3986,71.3234,71.3986,69567.0
2022-01-10 13:10:00,75.94,75.99,75.93,75.98,37046.0,71.3986,71.4456,71.3892,71.4362,37046.0
2022-01-10 13:20:00,75.98,76.01,75.95,75.99,39716.0,71.4362,71.4644,71.408,71.4456,39716.0
2022-01-10 13:30:00,75.99,76.01,75.94,75.98,35078.0,71.4456,71.4644,71.3986,71.4362,35078.0
2022-01-10 13:40:00,75.98,76.06,75.98,76.06,31933.0,71.4362,71.5114,71.4362,71.5114,31933.0
2022-01-10 13:50:00,76.06,76.16,76.06,76.11,52041.0,71.5114,71.6054,71.5114,71.5584,52041.0
2022-01-10 14:00:00,76.12,76.19,76.09,76.19,39737.0,71.5678,71.6336,71.5396,71.6336,39737.0
2022-01-10 14:10:00,76.18,76.21,76.14,76.18,15059.0,71.6242,71.6524,71.5866,71.6242,15059.0
2022-01-10 14:20:00,76.17,76.22,76.17,76.21,19725.0,71.6148,71.6618,71.6148,71.6524,19725.0
2022-01-10 14:30:00,76.21,76.3,76.21,76.23,47430.0,71.6524,71.7371,71.6524,71.6712,47430.0
2022-01-10 14:40:00,76.24,76.29,76.22,76.25,30021.0,71.6806,71.7277,71.6618,71.69,30021.0
2022-01-10 14:50:00,76.25,76.26,76.15,76.23,64737.0,71.69,71.6994,71.596,71.6712,64737.0
2022-01-10 15:00:00,76.24,76.26,76.1,76.14,39835.0,71.6806,71.6994,71.549,71.5866,39835.0
2022-01-10 15:10:00,76.14,76.19,76.09,76.17,79656.0,71.5866,71.6336,71.5396,71.6148,79656.0
2022-01-10 15:20:00,76.17,76.19,76.13,76.17,49437.0,71.6148,71.6336,71.5772,71.6148,49437.0
2022-01-10 15:30:00,76.17,76.22,76.13,76.2,59382.0,71.6148,71.6618,71.5772,71.643,59382.0
2022-01-10 15:40:00,76.21,76.26,76.17,76.22,159570.0,71.6524,71.6994,71.6148,71.6618,159570.0
2022-01-10 15:50:00,76.23,76.4,76.21,76.34,341540.0,71.6712,71.8311,71.6524,71.7747,341540.0
2022-01-11 09:30:00,77.3,77.46,77.08,77.38,341742.0,72.6773,72.8277,72.4704,72.7525,341742.0
2022-01-11 09:40:00,77.38,77.4,77.22,77.27,191984.0,72.7525,72.7713,72.602,72.649,191984.0
2022-01-11 09:50:00,77.27,77.36,77.18,77.27,191962.0,72.649,72.7337,72.5644,72.649,191962.0
2022-01-11 10:00:00,77.28,77.51,77.26,77.42,512083.0,72.6584,72.8747,72.6396,72.7901,512083.0
2022-01-11 10:10:00,77.4,77.47,77.38,77.44,103318.0,72.7713,72.8371,72.7525,72.8089,103318.0
2022-01-11 10:20:00,77.43,77.57,77.42,77.55,188445.0,72.7995,72.9311,72.7901,72.9123,188445.0
2022-01-11 10:30:00,77.56,77.62,77.43,77.53,87693.0,72.9217,72.9781,72.7995,72.8935,87693.0
2022-01-11 10:40:00,77.53,77.53,77.37,77.44,103044.0,72.8935,72.8935,72.7431,72.8089,103044.0
2022-01-11 10:50:00,77.43,77.48,77.4,77.47,184550.0,72.7995,72.8465,72.7713,72.8371,184550.0
2022-01-11 11:00:00,77.47,77.67,77.46,77.63,120587.0,72.8371,73.0251,72.8277,72.9875,120587.0
2022-01-11 11:10:00,77.64,77.8,77.64,77.78,86148.0,72.9969,73.1474,72.9969,73.1285,86148.0
2022-01-11 11:20:00,77.78,77.86,77.73,77.86,73776.0,73.1285,73.2038,73.0815,73.2038,73776.0
2022-01-11 11:30:00,77.86,77.91,77.83,77.91,57689.0,73.2038,73.2508,73.1756,73.2508,57689.0
2022-01-11 11:40:00,77.91,77.97,77.87,77.91,46574.0,73.2508,73.3072,73.2132,73.2508,46574.0
2022-01-11 11:50:00,77.91,78.01,77.91,77.99,52679.0,73.2508,73.3448,73.2508,73.326,52679.0
2022-01-11 12:00:00,77.99,77.99,77.93,77.99,58673.0,73.326,73.326,73.2696,73.326,58673.0
2022-01-11 12:10:00,77.99,78.0,77.95,77.98,42896.0,73.326,73.3354,73.2884,73.3166,42896.0
2022-01-11 12:20:00,78.0,78.0,77.86,77.86,88968.0,73.3354,73.3354,73.2038,73.2038,88968.0
2022-01-11 12:30:00,77.86,77.89,77.83,77.87,103285.0,73.2038,73.232,73.1756,73.2132,103285.0
2022-01-11 12:40:00,77.88,77.94,77.87,77.88,31247.0,73.2226,73.279,73.2132,73.2226,31247.0
2022-01-11 12:50:00,77.88,77.96,77.87,77.93,16715.0,73.2226,73.2978,73.2132,73.2696,16715.0
2022-01-11 13:00:00,77.92,77.92,77.86,77.9,21795.0,73.2602,73.2602,73.2038,73.2414,21795.0
2022-01-11 13:10:00,77.9,77.96,77.89,77.96,33033.0,73.2414,73.2978,73.232,73.2978,33033.0
2022-01-11 13:20:00,77.97,78.03,77.96,77.99,23571.0,73.3072,73.3636,73.2978,73.326,23571.0
2022-01-11 13:30:00,78.0,78.04,78.0,78.03,37607.0,73.3354,73.373,73.3354,73.3636,37607.0
2022-01-11 13:40:00,78.03,78.06,78.02,78.03,64137.0,73.3636,73.3918,73.3542,73.3636,64137.0
2022-01-11 13:50:00,78.04,78.09,78.04,78.09,11657.0,73.373,73.42,73.373,73.42,11657.0
2022-01-11 14:00:00,78.09,78.12,78.06,78.11,38682.0,73.42,73.4482,73.3918,73.4388,38682.0
2022-01-11 14:10:00,78.11,78.19,78.1,78.18,104711.0,73.4388,73.514,73.4294,73.5046,104711.0
2022-01-11 14:20:00,78.18,78.19,78.16,78.19,58487.0,73.5046,73.514,73.4858,73.514,58487.0
2022-01-11 14:30:00,78.19,78.21,78.13,78.21,87041.0,73.514,73.5328,73.4576,73.5328,87041.0
2022-01-11 14:40:00,78.2,78.24,78.17,78.23,53315.0,73.5234,73.561,73.4952,73.5516,53315.0
2022-01-11 14:50:00,78.24,78.28,78.22,78.24,39696.0,73.561,73.5986,73.5422,73.561,39696.0
2022-01-11 15:00:00,78.25,78.33,78.24,78.31,38087.0,73.5704,73.6457,73.561,73.6269,38087.0
2022-01-11 15:10:00,78.31,78.35,78.28,78.29,66474.0,73.6269,73.6645,73.5986,73.608,66474.0
2022-01-11 15:20:00,78.3,78.3,78.22,78.24,47360.0,73.6174,73.6174,73.5422,73.561,47360.0
2022-01-11 15:30:00,78.24,78.28,78.19,78.2,77585.0,73.561,73.5986,73.514,73.5234,77585.0
2022-01-11 15:40:00,78.2,78.24,78.18,78.18,205161.0,73.5234,73.561,73.5046,73.5046,205161.0
2022-01-11 15:50:00,78.18,78.23,78.07,78.23,388265.0,73.5046,73.5516,73.4012,73.5516,388265.0
2022-01-12 09:30:00,79.25,79.53,79.25,79.49,288197.0,74.5106,74.7739,74.5106,74.7363,288197.0
2022-01-12 09:40:00,79.5,79.51,79.37,79.47,221285.0,74.7457,74.7551,74.6235,74.7175,221285.0
2022-01-12 09:50:00,79.48,79.58,79.44,79.57,136943.0,74.7269,74.8209,74.6893,74.8115,136943.0
2022-01-12 10:00:00,79.57,79.59,79.47,79.5,143068.0,74.8115,74.8303,74.7175,74.7457,143068.0
2022-01-12 10:10:00,79.51,79.63,79.5,79.6,95548.0,74.7551,74.8679,74.7457,74.8397,95548.0
2022-01-12 10:20:00,79.61,79.63,79.54,79.57,123148.0,74.8491,74.8679,74.7833,74.8115,123148.0
2022-01-12 10:30:00,79.57,79.58,79.44,79.44,141266.0,74.8115,74.8209,74.6893,74.6893,141266.0
2022-01-12 10:40:00,79.44,79.47,79.33,79.42,246021.0,74.6893,74.7175,74.5859,74.6705,246021.0
2022-01-12 10:50:00,79.42,79.46,79.36,79.45,108067.0,74.6705,74.7081,74.6141,74.6987,108067.0
2022-01-12 11:00:00,79.45,79.52,79.3,79.35,67178.0,74.6987,74.7645,74.5576,74.6047,67178.0
2022-01-12 11:10:00,79.37,79.38,79.25,79.3,79753.0,74.6235,74.6329,74.5106,74.5576,79753.0
2022-01-12 11:20:00,79.3,79.41,79.28,79.39,243301.0,74.5576,74.6611,74.5388,74.6423,243301.0
2022-01-12 11:30:00,79.4,79.51,79.39,79.47,84306.0,74.6517,74.7551,74.6423,74.7175,84306.0
2022-01-12 11:40:00,79.47,79.53,79.45,79.47,44543.0,74.7175,74.7739,74.6987,74.7175,44543.0
2022-01-12 11:50:00,79.47,79.53,79.46,79.5,60790.0,74.7175,74.7739,74.7081,74.7457,60790.0
2022-01-12 12:00:00,79.51,79.53,79.47,79.49,42412.0,74.7551,74.7739,74.7175,74.7363,42412.0
2022-01-12 12:10:00,79.5,79.58,79.48,79.58,117869.0,74.7457,74.8209,74.7269,74.8209,117869.0
2022-01-12 12:20:00,79.58,79.69,79.57,79.66,54552.0,74.8209,74.9243,74.8115,74.8961,54552.0
2022-01-12 12:30:00,79.66,79.74,79.65,79.69,84409.0,74.8961,74.9713,74.8867,74.9243,84409.0
2022-01-12 12:40:00,79.7,79.71,79.66,79.71,52850.0,74.9337,74.9431,74.8961,74.9431,52850.0
2022-01-12 12:50:00,79.72,79.78,79.7,79.75,31094.0,74.9525,75.0089,74.9337,74.9807,31094.0
2022-01-12 13:00:00,79.75,79.76,79.71,79.73,27728.0,74.9807,74.9901,74.9431,74.9619,27728.0
2022-01-12 13:10:00,79.73,79.75,79.67,79.7,50584.0,74.9619,74.9807,74.9055,74.9337,50584.0
2022-01-12 13:20:00,79.7,79.75,79.69,79.71,15405.0,74.9337,74.9807,74.9243,74.9431,15405.0
2022-01-12 13:30:00,79.71,79.76,79.68,79.72,23836.0,74.9431,74.9901,74.9149,74.9525,23836.0
2022-01-12 13:40:00,79.72,79.75,79.7,79.72,75205.0,74.9525,74.9807,74.9337,74.9525,75205.0
2022-01-12 13:50:00,79.72,79.73,79.66,79.69,27468.0,74.9525,74.9619,74.8961,74.9243,27468.0
2022-01-12 14:00:00,79.69,79.72,79.65,79.69,48423.0,74.9243,74.9525,74.8867,74.9243,48423.0
2022-01-12 14:10:00,79.69,79.77,79.68,79.75,41746.0,74.9243,74.9995,74.9149,74.9807,41746.0
2022-01-12 14:20:00,79.75,79.79,79.74,79.78,46244.0,74.9807,75.0183,74.9713,75.0089,46244.0
2022-01-12 14:30:00,79.78,79.79,79.72,79.75,58238.0,75.0089,75.0183,74.9525,74.9807,58238.0
2022-01-12 14:40:00,79.75,79.76,79.68,79.74,40412.0,74.9807,74.9901,74.9149,74.9713,40412.0
2022-01-12 14:50:00,79.74,79.77,79.73,79.74,36907.0,74.9713,74.9995,74.9619,74.9713,36907.0
2022-01-12 15:00:00,79.74,79.76,79.65,79.65,32431.0,74.9713,74.9901,74.8867,74.8867,32431.0
2022-01-12 15:10:00,79.65,79.75,79.65,79.74,48974.0,74.8867,74.9807,74.8867,74.9713,48974.0
2022-01-12 15:20:00,79.74,79.75,79.7,79.73,72008.0,74.9713,74.9807,74.9337,74.9619,72008.0
2022-01-12 15:30:00,79.73,79.75,79.7,79.72,77647.0,74.9619,74.9807,74.9337,74.9525,77647.0
2022-01-12 15:40:00,79.72,79.81,79.7,79.78,104740.0,74.9525,75.0371,74.9337,75.0089,104740.0
2022-01-12 15:50:00,79.79,79.84,79.72,79.78,246515.0,75.0183,75.0654,74.9525,75.0089,246515.0
2022-01-13 09:30:00,79.36,79.36,79.14,79.29,268605.0,74.6141,74.6141,74.4072,74.5482,268605.0
2022-01-13 09:40:00,79.29,79.33,79.15,79.22,249093.0,74.5482,74.5859,74.4166,74.4824,249093.0
2022-01-13 09:50:00,79.22,79.37,79.22,79.32,125234.0,74.4824,74.6235,74.4824,74.5764,125234.0
2022-01-13 10:00:00,79.32,79.33,79.22,79.23,65157.0,74.5764,74.5859,74.4824,74.4918,65157.0
2022-01-13 10:10:00,79.22,79.27,79.09,79.11,81240.0,74.4824,74.5294,74.3602,74.379,81240.0
2022-01-13 10:20:00,79.11,79.14,79.08,79.11,40100.0,74.379,74.4072,74.3508,74.379,40100.0
2022-01-13 10:30:00,79.11,79.13,79.0,79.07,133301.0,74.379,74.3978,74.2756,74.3414,133301.0
2022-01-13 10:40:00,79.08,79.09,79.0,79.02,53867.0,74.3508,74.3602,74.2756,74.2944,53867.0
2022-01-13 10:50:00,79.02,79.02,78.86,78.96,150723.0,74.2944,74.2944,74.144,74.238,150723.0
2022-01-13 11:00:00,78.95,79.03,78.9,79.02,72309.0,74.2286,74.3038,74.1816,74.2944,72309.0
2022-01-13 11:10:00,79.01,79.06,78.93,79.02,105754.0,74.285,74.332,74.2098,74.2944,105754.0
2022-01-13 11:20:00,79.03,79.09,79.01,79.08,51735.0,74.3038,74.3602,74.285,74.3508,51735.0
2022-01-13 11:30:00,79.07,79.17,79.03,79.15,61956.0,74.3414,74.4354,74.3038,74.4166,61956.0
2022-01-13 11:40:00,79.15,79.17,79.1,79.14,31637.0,74.4166,74.4354,74.3696,74.4072,31637.0
2022-01-13 11:50:00,79.13,79.16,79.11,79.12,52598.0,74.3978,74.426,74.379,74.3884,52598.0
2022-01-13 12:00:00,79.12,79.12,79.03,79.07,61913.0,74.3884,74.3884,74.3038,74.3414,61913.0
2022-01-13 12:10:00,79.07,79.08,78.89,78.92,76817.0,74.3414,74.3508,74.1722,74.2004,76817.0
2022-01-13 12:20:00,78.92,78.93,78.83,78.89,84500.0,74.2004,74.2098,74.1158,74.1722,84500.0
2022-01-13 12:30:00,78.87,78.97,78.85,78.94,60947.0,74.1534,74.2474,74.1346,74.2192,60947.0
2022-01-13 12:40:00,78.95,78.96,78.77,78.8,61337.0,74.2286,74.238,74.0593,74.0875,61337.0
2022-01-13 12:50:00,78.8,78.85,78.78,78.85,46919.0,74.0875,74.1346,74.0687,74.1346,46919.0
2022-01-13 13:00:00,78.85,78.93,78.78,78.93,69280.0,74.1346,74.2098,74.0687,74.2098,69280.0
2022-01-13 13:10:00,78.92,78.95,78.9,78.95,25207.0,74.2004,74.2286,74.1816,74.2286,25207.0
2022-01-13 13:20:00,78.95,78.98,78.92,78.97,82504.0,74.2286,74.2568,74.2004,74.2474,82504.0
2022-01-13 13:30:00,78.96,78.96,78.88,78.94,75634.0,74.238,74.238,74.1628,74.2192,75634.0
2022-01-13 13:40:00,78.93,78.96,78.91,78.95,70494.0,74.2098,74.238,74.191,74.2286,70494.0
2022-01-13 13:50:00,78.95,78.98,78.92,78.96,18259.0,74.2286,74.2568,74.2004,74.238,18259.0
2022-01-13 14:00:00,78.96,79.01,78.95,79.0,19622.0,74.238,74.285,74.2286,74.2756,19622.0
2022-01-13 14:10:00,79.0,79.0,78.9,78.93,32699.0,74.2756,74.2756,74.1816,74.2098,32699.0
2022-01-13 14:20:00,78.93,78.94,78.9,78.9,43675.0,74.2098,74.2192,74.1816,74.1816,43675.0
2022-01-13 14:30:00,78.89,78.92,78.85,78.85,30625.0,74.1722,74.2004,74.1346,74.1346,30625.0
2022-01-13 14:40:00,78.85,78.87,78.84,78.85,16207.0,74.1346,74.1534,74.1252,74.1346,16207.0
2022-01-13 14:50:00,78.84,78.87,78.83,78.83,63223.0,74.1252,74.1534,74.1158,74.1158,63223.0
2022-01-13 15:00:00,78.83,78.83,78.68,78.71,42268.0,74.1158,74.1158,73.9747,74.0029,42268.0
2022-01-13 15:10:00,78.71,78.74,78.63,78.73,49727.0,74.0029,74.0311,73.9277,74.0217,49727.0
2022-01-13 15:20:00,78.73,78.74,78.62,78.67,68932.0,74.0217,74.0311,73.9183,73.9653,68932.0
2022-01-13 15:30:00,78.67,78.68,78.56,78.56,44069.0,73.9653,73.9747,73.8619,73.8619,44069.0
2022-01-13 15:40:00,78.57,78.62,78.5,78.51,98355.0,73.8713,73.9183,73.8055,73.8149,98355.0
2022-01-13 15:50:00,78.5,78.51,78.39,78.42,312570.0,73.8055,73.8149,73.7021,73.7303,312570.0
2022-01-14 09:30:00,77.36,77.59,77.25,77.52,211763.0,72.7337,72.9499,72.6302,72.8841,211763.0
2022-01-14 09:40:00,77.52,77.63,77.48,77.5,154451.0,72.8841,72.9875,72.8465,72.8653,154451.0
2022-01-14 09:50:00,77.49,77.69,77.47,77.68,133965.0,72.8559,73.0439,72.8371,73.0345,133965.0
2022-01-14 10:00:00,77.67,77.67,77.46,77.58,182734.0,73.0251,73.0251,72.8277,72.9405,182734.0
2022-01-14 10:10:00,77.58,77.67,77.52,77.66,118331.0,72.9405,73.0251,72.8841,73.0157,118331.0
2022-01-14 10:20:00,77.65,77.66,77.51,77.55,140181.0,73.0063,73.0157,72.8747,72.9123,140181.0
2022-01-14 10:30:00,77.55,77.55,77.37,77.39,112225.0,72.9123,72.9123,72.7431,72.7619,112225.0
2022-01-14 10:40:00,77.38,77.52,77.35,77.46,81742.0,72.7525,72.8841,72.7243,72.8277,81742.0
2022-01-14 10:50:00,77.47,77.47,77.37,77.43,72779.0,72.8371,72.8371,72.7431,72.7995,72779.0
2022-01-14 11:00:00,77.44,77.5,77.39,77.4,67526.0,72.8089,72.8653,72.7619,72.7713,67526.0
2022-01-14 11:10:00,77.4,77.42,77.25,77.26,121463.0,72.7713,72.7901,72.6302,72.6396,121463.0
2022-01-14 11:20:00,77.27,77.33,77.25,77.28,59213.0,72.649,72.7055,72.6302,72.6584,59213.0
2022-01-14 11:30:00,77.28,77.32,77.24,77.28,88869.0,72.6584,72.6961,72.6208,72.6584,88869.0
2022-01-14 11:40:00,77.28,77.35,77.27,77.32,65293.0,72.6584,72.7243,72.649,72.6961,65293.0
2022-01-14 11:50:00,77.33,77.33,77.26,77.27,46491.0,72.7055,72.7055,72.6396,72.649,46491.0
2022-01-14 12:00:00,77.27,77.28,77.22,77.26,36119.0,72.649,72.6584,72.602,72.6396,36119.0
2022-01-14 12:10:00,77.25,77.29,77.22,77.26,61161.0,72.6302,72.6678,72.602,72.6396,61161.0
2022-01-14 12:20:00,77.25,77.25,77.17,77.21,22843.0,72.6302,72.6302,72.555,72.5926,22843.0
2022-01-14 12:30:00,77.21,77.23,77.18,77.21,38900.0,72.5926,72.6114,72.5644,72.5926,38900.0
2022-01-14 12:40:00,77.2,77.21,77.09,77.1,37504.0,72.5832,72.5926,72.4798,72.4892,37504.0
2022-01-14 12:50:00,77.1,77.11,77.04,77.05,37285.0,72.4892,72.4986,72.4328,72.4422,37285.0
2022-01-14 13:00:00,77.04,77.1,77.01,77.05,29992.0,72.4328,72.4892,72.4046,72.4422,29992.0
2022-01-14 13:10:00,77.05,77.1,77.02,77.09,24038.0,72.4422,72.4892,72.414,72.4798,24038.0
2022-01-14 13:20:00,77.07,77.08,77.04,77.08,18493.0,72.461,72.4704,72.4328,72.4704,18493.0
2022-01-14 13:30:00,77.08,77.09,77.02,77.07,47036.0,72.4704,72.4798,72.414,72.461,47036.0
2022-01-14 13:40:00,77.06,77.13,77.06,77.12,19592.0,72.4516,72.5174,72.4516,72.508,19592.0
2022-01-14 13:50:00,77.11,77.23,77.11,77.22,22102.0,72.4986,72.6114,72.4986,72.602,22102.0
2022-01-14 14:00:00,77.22,77.26,77.12,77.12,455887.0,72.602,72.6396,72.508,72.508,455887.0
2022-01-14 14:10:00,77.17,77.17,77.08,77.12,353433.0,72.555,72.555,72.4704,72.508,353433.0
2022-01-14 14:20:00,77.12,77.13,77.07,77.09,137705.0,72.508,72.5174,72.461,72.4798,137705.0
2022-01-14 14:30:00,77.09,77.19,77.09,77.18,145958.0,72.4798,72.5738,72.4798,72.5644,145958.0
2022-01-14 14:40:00,77.16,77.22,77.14,77.21,114939.0,72.5456,72.602,72.5268,72.5926,114939.0
2022-01-14 14:50:00,77.2,77.22,77.16,77.16,20302.0,72.5832,72.602,72.5456,72.5456,20302.0
2022-01-14 15:00:00,77.17,77.22,77.15,77.15,30265.0,72.555,72.602,72.5362,72.5362,30265.0
2022-01-14 15:10:00,77.15,77.25,77.14,77.23,35991.0,72.5362,72.6302,72.5268,72.6114,35991.0
2022-01-14 15:20:00,77.23,77.29,77.22,77.24,23456.0,72.6114,72.6678,72.602,72.6208,23456.0
2022-01-14 15:30:00,77.24,77.3,77.24,77.28,60173.0,72.6208,72.6773,72.6208,72.6584,60173.0
2022-01-14 15:40:00,77.27,77.33,77.25,77.29,102251.0,72.649,72.7055,72.6302,72.6678,102251.0
2022-01-14 15:50:00,77.31,77.35,77.28,77.31,225072.0,72.6867,72.7243,72.6584,72.6867,225072.0
2022-01-18 09:30:00,75.69,75.69,75.48,75.52,172400.0,71.1635,71.1635,70.9661,71.0037,172400.0
2022-01-18 09:40:00,75.52,75.65,75.46,75.56,244455.0,71.0037,71.1259,70.9473,71.0413,244455.0
2022-01-18 09:50:00,75.55,75.59,75.5,75.57,209014.0,71.0319,71.0695,70.9849,71.0507,209014.0
2022-01-18 10:00:00,75.57,75.6,75.51,75.6,296214.0,71.0507,71.0789,70.9943,71.0789,296214.0
2022-01-18 10:10:00,75.6,75.66,75.55,75.58,188369.0,71.0789,71.1353,71.0319,71.0601,188369.0
2022-01-18 10:20:00,75.58,75.63,75.53,75.61,67707.0,71.0601,71.1071,71.0131,71.0883,67707.0
2022-01-18 10:30:00,75.61,75.62,75.51,75.53,70953.0,71.0883,71.0977,70.9943,71.0131,70953.0
2022-01-18 10:40:00,75.52,75.6,75.49,75.53,80620.0,71.0037,71.0789,70.9755,71.0131,80620.0
2022-01-18 10:50:00,75.53,75.56,75.47,75.51,51986.0,71.0131,71.0413,70.9567,70.9943,51986.0
2022-01-18 11:00:00,75.51,75.58,75.48,75.58,129910.0,70.9943,71.0601,70.9661,71.0601,129910.0
2022-01-18 11:10:00,75.57,75.63,75.52,75.58,82922.0,71.0507,71.1071,71.0037,71.0601,82922.0
2022-01-18 11:20:00,75.57,75.59,75.49,75.52,152857.0,71.0507,71.0695,70.9755,71.0037,152857.0
2022-01-18 11:30:00,75.52,75.53,75.44,75.52,126117.0,71.0037,71.0131,70.9285,71.0037,126117.0
2022-01-18 11:40:00,75.52,75.57,75.51,75.57,80244.0,71.0037,71.0507,70.9943,71.0507,80244.0
2022-01-18 11:50:00,75.57,75.62,75.56,75.62,179856.0,71.0507,71.0977,71.0413,71.0977,179856.0
2022-01-18 12:00:00,75.62,75.64,75.41,75.44,99770.0,71.0977,71.1165,70.9003,70.9285,99770.0
2022-01-18 12:10:00,75.43,75.53,75.42,75.5,47592.0,70.9191,71.0131,70.9097,70.9849,47592.0
2022-01-18 12:20:00,75.5,75.51,75.33,75.37,56082.0,70.9849,70.9943,70.8251,70.8627,56082.0
2022-01-18 12:30:00,75.36,75.36,75.27,75.28,95930.0,70.8533,70.8533,70.7687,70.7781,95930.0
2022-01-18 12:40:00,75.28,75.31,75.2,75.22,101035.0,70.7781,70.8063,70.7028,70.7216,101035.0
2022-01-18 12:50:00,75.22,75.29,75.2,75.2,62394.0,70.7216,70.7875,70.7028,70.7028,62394.0
2022-01-18 13:00:00,75.2,75.21,75.15,75.19,29691.0,70.7028,70.7122,70.6558,70.6934,29691.0
2022-01-18 13:10:00,75.18,75.27,75.18,75.26,30610.0,70.684,70.7687,70.684,70.7592,30610.0
2022-01-18 13:20:00,75.27,75.27,75.18,75.21,30612.0,70.7687,70.7687,70.684,70.7122,30612.0
2022-01-18 13:30:00,75.21,75.3,75.21,75.29,56408.0,70.7122,70.7969,70.7122,70.7875,56408.0
2022-01-18 13:40:00,75.28,75.34,75.22,75.22,217412.0,70.7781,70.8345,70.7216,70.7216,217412.0
2022-01-18 13:50:00,75.23,75.27,75.2,75.24,36841.0,70.731,70.7687,70.7028,70.7404,36841.0
2022-01-18 14:00:00,75.25,75.34,75.25,75.3,64087.0,70.7498,70.8345,70.7498,70.7969,64087.0
2022-01-18 14:10:00,75.3,75.32,75.27,75.31,31851.0,70.7969,70.8157,70.7687,70.8063,31851.0
2022-01-18 14:20:00,75.31,75.32,75.21,75.27,26987.0,70.8063,70.8157,70.7122,70.7687,26987.0
2022-01-18 14:30:00,75.27,75.35,75.27,75.33,82578.0,70.7687,70.8439,70.7687,70.8251,82578.0
2022-01-18 14:40:00,75.32,75.37,75.3,75.35,31016.0,70.8157,70.8627,70.7969,70.8439,31016.0
2022-01-18 14:50:00,75.35,75.38,75.31,75.31,88065.0,70.8439,70.8721,70.8063,70.8063,88065.0
2022-01-18 15:00:00,75.3,75.3,75.2,75.23,178061.0,70.7969,70.7969,70.7028,70.731,178061.0
2022-01-18 15:10:00,75.23,75.25,75.09,75.14,307783.0,70.731,70.7498,70.5994,70.6464,307783.0
2022-01-18 15:20:00,75.14,75.16,75.07,75.08,80613.0,70.6464,70.6652,70.5806,70.59,80613.0
2022-01-18 15:30:00,75.07,75.1,75.03,75.07,117958.0,70.5806,70.6088,70.543,70.5806,117958.0
2022-01-18 15:40:00,75.07,75.07,74.99,75.06,102214.0,70.5806,70.5806,70.5054,70.5712,102214.0
2022-01-18 15:50:00,75.06,75.13,74.95,75.0,375512.0,70.5712,70.637,70.4678,70.5148,375512.0
2022-01-19 09:30:00,76.23,76.23,75.95,76.13,257025.0,71.6712,71.6712,71.408,71.5772,257025.0
2022-01-19 09:40:00,76.13,76.22,76.06,76.06,149400.0,71.5772,71.6618,71.5114,71.5114,149400.0
2022-01-19 09:50:00,76.06,76.17,76.01,76.09,114013.0,71.5114,71.6148,71.4644,71.5396,114013.0
2022-01-19 10:00:00,76.09,76.17,76.02,76.09,127963.0,71.5396,71.6148,71.4738,71.5396,127963.0
2022-01-19 10:10:00,76.09,76.16,75.98,76.02,118259.0,71.5396,71.6054,71.4362,71.4738,118259.0
2022-01-19 10:20:00,76.03,76.05,75.91,75.92,107371.0,71.4832,71.502,71.3704,71.3798,107371.0
2022-01-19 10:30:00,75.92,75.95,75.8,75.8,138712.0,71.3798,71.408,71.267,71.267,138712.0
2022-01-19 10:40:00,75.79,75.81,75.73,75.75,96398.0,71.2576,71.2764,71.2011,71.2199,96398.0
2022-01-19 10:50:00,75.76,75.94,75.75,75.93,87849.0,71.2293,71.3986,71.2199,71.3892,87849.0
2022-01-19 11:00:00,75.92,75.99,75.91,75.97,86118.0,71.3798,71.4456,71.3704,71.4268,86118.0
2022-01-19 11:10:00,75.96,75.96,75.85,75.86,133133.0,71.4174,71.4174,71.314,71.3234,133133.0
2022-01-19 11:20:00,75.87,75.95,75.8,75.92,103615.0,71.3328,71.408,71.267,71.3798,103615.0
2022-01-19 11:30:00,75.94,75.97,75.9,75.96,77305.0,71.3986,71.4268,71.361,71.4174,77305.0
2022-01-19 11:40:00,75.96,76.03,75.91,75.99,211265.0,71.4174,71.4832,71.3704,71.4456,211265.0
2022-01-19 11:50:00,75.98,76.06,75.96,76.05,93260.0,71.4362,71.5114,71.4174,71.502,93260.0
2022-01-19 12:00:00,76.06,76.1,76.05,76.07,47084.0,71.5114,71.549,71.502,71.5208,47084.0
2022-01-19 12:10:00,76.06,76.15,76.06,76.12,30837.0,71.5114,71.596,71.5114,71.5678,30837.0
2022-01-19 12:20:00,76.12,76.14,76.09,76.14,15449.0,71.5678,71.5866,71.5396,71.5866,15449.0
2022-01-19 12:30:00,76.14,76.15,76.05,76.05,42923.0,71.5866,71.596,71.502,71.502,42923.0
2022-01-19 12:40:00,76.05,76.11,76.02,76.09,21373.0,71.502,71.5584,71.4738,71.5396,21373.0
2022-01-19 12:50:00,76.08,76.16,76.07,76.15,20858.0,71.5302,71.6054,71.5208,71.596,20858.0
2022-01-19 13:00:00,76.15,76.16,76.1,76.13,28423.0,71.596,71.6054,71.549,71.5772,28423.0
2022-01-19 13:10:00,76.15,76.18,76.14,76.16,24870.0,71.596,71.6242,71.5866,71.6054,24870.0
2022-01-19 13:20:00,76.16,76.17,76.1,76.1,17130.0,71.6054,71.6148,71.549,71.549,17130.0
2022-01-19 13:30:00,76.1,76.13,76.08,76.09,30793.0,71.549,71.5772,71.5302,71.5396,30793.0
2022-01-19 13:40:00,76.08,76.1,76.07,76.09,146221.0,71.5302,71.549,71.5208,71.5396,146221.0
2022-01-19 13:50:00,76.08,76.12,76.06,76.06,67029.0,71.5302,71.5678,71.5114,71.5114,67029.0
2022-01-19 14:00:00,76.06,76.08,75.96,75.97,43868.0,71.5114,71.5302,71.4174,71.4268,43868.0
2022-01-19 14:10:00,75.97,75.99,75.95,75.97,31265.0,71.4268,71.4456,71.408,71.4268,31265.0
2022-01-19 14:20:00,75.97,75.97,75.91,75.92,25834.0,71.4268,71.4268,71.3704,71.3798,25834.0
2022-01-19 14:30:00,75.92,75.98,75.91,75.96,46621.0,71.3798,71.4362,71.3704,71.4174,46621.0
2022-01-19 14:40:00,75.96,76.04,75.95,75.98,44507.0,71.4174,71.4926,71.408,71.4362,44507.0
2022-01-19 14:50:00,75.98,76.07,75.98,76.03,64564.0,71.4362,71.5208,71.4362,71.4832,64564.0
2022-01-19 15:00:00,76.03,76.08,75.99,76.04,57481.0,71.4832,71.5302,71.4456,71.4926,57481.0
2022-01-19 15:10:00,76.05,76.11,76.02,76.07,52563.0,71.502,71.5584,71.4738,71.5208,52563.0
2022-01-19 15:20:00,76.08,76.1,75.99,76.01,68546.0,71.5302,71.549,71.4456,71.4644,68546.0
2022-01-19 15:30:00,76.0,76.02,75.91,75.92,79588.0,71.455,71.4738,71.3704,71.3798,79588.0
2022-01-19 15:40:00,75.91,75.97,75.9,75.92,82875.0,71.3704,71.4268,71.361,71.3798,82875.0
2022-01-19 15:50:00,75.91,75.92,75.76,75.83,194870.0,71.3704,71.3798,71.2293,71.2952,194870.0
2022-01-20 09:30:00,76.42,76.59,76.22,76.25,177657.0,71.8499,72.0097,71.6618,71.69,177657.0
2022-01-20 09:40:00,76.25,76.44,76.23,76.41,145472.0,71.69,71.8687,71.6712,71.8405,145472.0
2022-01-20 09:50:00,76.41,76.67,76.37,76.62,240661.0,71.8405,72.0849,71.8029,72.0379,240661.0
2022-01-20 10:00:00,76.61,76.66,76.56,76.61,199855.0,72.0285,72.0755,71.9815,72.0285,199855.0
2022-01-20 10:10:00,76.62,76.64,76.53,76.55,111094.0,72.0379,72.0567,71.9533,71.9721,111094.0
2022-01-20 10:20:00,76.55,76.7,76.54,76.69,68360.0,71.9721,72.1131,71.9627,72.1037,68360.0
2022-01-20 10:30:00,76.7,76.81,76.69,76.79,89213.0,72.1131,72.2166,72.1037,72.1978,89213.0
2022-01-20 10:40:00,76.79,76.85,76.77,76.85,37874.0,72.1978,72.2542,72.1789,72.2542,37874.0
2022-01-20 10:50:00,76.84,76.89,76.84,76.89,78549.0,72.2448,72.2918,72.2448,72.2918,78549.0
2022-01-20 11:00:00,76.88,76.94,76.88,76.9,66278.0,72.2824,72.3388,72.2824,72.3012,66278.0
2022-01-20 11:10:00,76.89,76.89,76.81,76.83,44090.0,72.2918,72.2918,72.2166,72.2354,44090.0
2022-01-20 11:20:00,76.81,76.82,76.74,76.8,59375.0,72.2166,72.226,72.1507,72.2072,59375.0
2022-01-20 11:30:00,76.8,76.87,76.79,76.84,87371.0,72.2072,72.273,72.1978,72.2448,87371.0
2022-01-20 11:40:00,76.83,76.84,76.73,76.76,30820.0,72.2354,72.2448,72.1413,72.1695,30820.0
2022-01-20 11:50:00,76.77,76.83,76.76,76.8,21977.0,72.1789,72.2354,72.1695,72.2072,21977.0
2022-01-20 12:00:00,76.81,76.86,76.79,76.8,94103.0,72.2166,72.2636,72.1978,72.2072,94103.0
2022-01-20 12:10:00,76.8,76.84,76.76,76.76,24755.0,72.2072,72.2448,72.1695,72.1695,24755.0
2022-01-20 12:20:00,76.75,76.8,76.75,76.79,32315.0,72.1601,72.2072,72.1601,72.1978,32315.0
2022-01-20 12:30:00,76.8,76.82,76.78,76.78,22887.0,72.2072,72.226,72.1883,72.1883,22887.0
2022-01-20 12:40:00,76.78,76.81,76.75,76.75,44127.0,72.1883,72.2166,72.1601,72.1601,44127.0
2022-01-20 12:50:00,76.75,76.75,76.66,76.69,167825.0,72.1601,72.1601,72.0755,72.1037,167825.0
2022-01-20 13:00:00,76.68,76.68,76.55,76.56,141019.0,72.0943,72.0943,71.9721,71.9815,141019.0
2022-01-20 13:10:00,76.56,76.6,76.55,76.57,45611.0,71.9815,72.0191,71.9721,71.9909,45611.0
2022-01-20 13:20:00,76.58,76.6,76.56,76.56,24088.0,72.0003,72.0191,71.9815,71.9815,24088.0
2022-01-20 13:30:00,76.55,76.56,76.49,76.52,51930.0,71.9721,71.9815,71.9157,71.9439,51930.0
2022-01-20 13:40:00,76.5,76.53,76.47,76.49,24434.0,71.9251,71.9533,71.8969,71.9157,24434.0
2022-01-20 13:50:00,76.49,76.52,76.46,76.46,20105.0,71.9157,71.9439,71.8875,71.8875,20105.0
2022-01-20 14:00:00,76.46,76.55,76.45,76.51,42440.0,71.8875,71.9721,71.8781,71.9345,42440.0
2022-01-20 14:10:00,76.51,76.52,76.35,76.39,63536.0,71.9345,71.9439,71.7841,71.8217,63536.0
2022-01-20 14:20:00,76.39,76.4,76.31,76.31,58787.0,71.8217,71.8311,71.7465,71.7465,58787.0
2022-01-20 14:30:00,76.3,76.3,76.18,76.22,84637.0,71.7371,71.7371,71.6242,71.6618,84637.0
2022-01-20 14:40:00,76.22,76.22,76.12,76.16,86307.0,71.6618,71.6618,71.5678,71.6054,86307.0
2022-01-20 14:50:00,76.16,76.18,76.12,76.13,88372.0,71.6054,71.6242,71.5678,71.5772,88372.0
2022-01-20 15:00:00,76.12,76.18,75.99,76.01,123390.0,71.5678,71.6242,71.4456,71.4644,123390.0
2022-01-20 15:10:00,76.01,76.05,75.94,76.0,139903.0,71.4644,71.502,71.3986,71.455,139903.0
2022-01-20 15:20:00,76.0,76.0,75.83,75.87,106688.0,71.455,71.455,71.2952,71.3328,106688.0
2022-01-20 15:30:00,75.86,75.87,75.66,75.69,135517.0,71.3234,71.3328,71.1353,71.1635,135517.0
2022-01-20 15:40:00,75.69,75.73,75.54,75.55,247944.0,71.1635,71.2011,71.0225,71.0319,247944.0
2022-01-20 15:50:00,75.54,75.59,75.31,75.47,559588.0,71.0225,71.0695,70.8063,70.9567,559588.0
2022-01-21 09:30:00,75.28,75.47,75.23,75.37,209293.0,70.7781,70.9567,70.731,70.8627,209293.0
2022-01-21 09:40:00,75.37,75.42,75.17,75.34,122730.0,70.8627,70.9097,70.6746,70.8345,122730.0
2022-01-21 09:50:00,75.33,75.36,75.1,75.16,263673.0,70.8251,70.8533,70.6088,70.6652,263673.0
2022-01-21 10:00:00,75.16,75.2,75.04,75.08,198701.0,70.6652,70.7028,70.5524,70.59,198701.0
2022-01-21 10:10:00,75.07,75.07,74.86,74.88,243792.0,70.5806,70.5806,70.3832,70.402,243792.0
2022-01-21 10:20:00,74.88,75.06,74.78,75.0,149828.0,70.402,70.5712,70.308,70.5148,149828.0
2022-01-21 10:30:00,74.99,75.23,74.98,75.12,130432.0,70.5054,70.731,70.496,70.6276,130432.0
2022-01-21 10:40:00,75.12,75.31,75.1,75.3,128007.0,70.6276,70.8063,70.6088,70.7969,128007.0
2022-01-21 10:50:00,75.31,75.4,75.21,75.26,213125.0,70.8063,70.8909,70.7122,70.7592,213125.0
2022-01-21 11:00:00,75.27,75.3,75.16,75.27,129401.0,70.7687,70.7969,70.6652,70.7687,129401.0
2022-01-21 11:10:00,75.28,75.29,75.17,75.23,128647.0,70.7781,70.7875,70.6746,70.731,128647.0
2022-01-21 11:20:00,75.23,75.37,75.23,75.31,155244.0,70.731,70.8627,70.731,70.8063,155244.0
2022-01-21 11:30:00,75.3,75.32,75.11,75.13,163842.0,70.7969,70.8157,70.6182,70.637,163842.0
2022-01-21 11:40:00,75.14,75.18,75.06,75.13,105405.0,70.6464,70.684,70.5712,70.637,105405.0
2022-01-21 11:50:00,75.13,75.16,75.05,75.16,67113.0,70.637,70.6652,70.5618,70.6652,67113.0
2022-01-21 12:00:00,75.15,75.21,75.11,75.15,67492.0,70.6558,70.7122,70.6182,70.6558,67492.0
2022-01-21 12:10:00,75.14,75.18,75.09,75.11,107881.0,70.6464,70.684,70.5994,70.6182,107881.0
2022-01-21 12:20:00,75.11,75.17,75.06,75.14,85087.0,70.6182,70.6746,70.5712,70.6464,85087.0
2022-01-21 12:30:00,75.14,75.21,75.09,75.14,48848.0,70.6464,70.7122,70.5994,70.6464,48848.0
2022-01-21 12:40:00,75.14,75.19,75.07,75.08,56009.0,70.6464,70.6934,70.5806,70.59,56009.0
2022-01-21 12:50:00,75.08,75.13,75.05,75.09,27214.0,70.59,70.637,70.5618,70.5994,27214.0
2022-01-21 13:00:00,75.09,75.14,75.05,75.08,25608.0,70.5994,70.6464,70.5618,70.59,25608.0
2022-01-21 13:10:00,75.09,75.19,75.06,75.07,34350.0,70.5994,70.6934,70.5712,70.5806,34350.0
2022-01-21 13:20:00,75.07,75.08,74.97,74.99,46095.0,70.5806,70.59,70.4866,70.5054,46095.0
2022-01-21 13:30:00,74.99,75.09,74.98,75.06,31006.0,70.5054,70.5994,70.496,70.5712,31006.0
2022-01-21 13:40:00,75.07,75.1,75.01,75.05,52817.0,70.5806,70.6088,70.5242,70.5618,52817.0
2022-01-21 13:50:00,75.05,75.11,74.99,75.02,59050.0,70.5618,70.6182,70.5054,70.5336,59050.0
2022-01-21 14:00:00,75.02,75.1,75.0,75.03,72250.0,70.5336,70.6088,70.5148,70.543,72250.0
2022-01-21 14:10:00,75.04,75.08,75.01,75.07,70325.0,70.5524,70.59,70.5242,70.5806,70325.0
2022-01-21 14:20:00,75.06,75.1,74.97,74.97,129320.0,70.5712,70.6088,70.4866,70.4866,129320.0
2022-01-21 14:30:00,74.96,75.05,74.94,75.04,93853.0,70.4772,70.5618,70.4584,70.5524,93853.0
2022-01-21 14:40:00,75.04,75.06,74.98,75.03,59116.0,70.5524,70.5712,70.496,70.543,59116.0
2022-01-21 14:50:00,75.03,75.03,74.86,74.87,67396.0,70.543,70.543,70.3832,70.3926,67396.0
2022-01-21 15:00:00,74.88,74.91,74.72,74.75,65094.0,70.402,70.4302,70.2515,70.2797,65094.0
2022-01-21 15:10:00,74.74,74.81,74.67,74.75,99965.0,70.2703,70.3362,70.2045,70.2797,99965.0
2022-01-21 15:20:00,74.75,74.75,74.58,74.63,117152.0,70.2797,70.2797,70.1199,70.1669,117152.0
2022-01-21 15:30:00,74.62,74.72,74.6,74.68,106421.0,70.1575,70.2515,70.1387,70.2139,106421.0
2022-01-21 15:40:00,74.68,74.78,74.61,74.66,161957.0,70.2139,70.308,70.1481,70.1951,161957.0
2022-01-21 15:50:00,74.64,74.64,74.51,74.55,263438.0,70.1763,70.1763,70.0541,70.0917,263438.0
2022-01-24 09:30:00,72.94,73.05,72.67,72.94,354830.0,68.578,68.6814,68.3241,68.578,354830.0
2022-01-24 09:40:00,72.94,72.98,72.68,72.69,291981.0,68.578,68.6156,68.3335,68.3429,291981.0
2022-01-24 09:50:00,72.7,72.7,72.52,72.54,320934.0,68.3523,68.3523,68.1831,68.2019,320934.0
2022-01-24 10:00:00,72.54,72.62,72.21,72.26,361447.0,68.2019,68.2771,67.8916,67.9387,361447.0
2022-01-24 10:10:00,72.25,72.26,71.86,71.86,406537.0,67.9293,67.9387,67.5626,67.5626,406537.0
2022-01-24 10:20:00,71.86,72.23,71.86,72.2,305144.0,67.5626,67.9105,67.5626,67.8822,305144.0
2022-01-24 10:30:00,72.2,72.36,72.19,72.33,375230.0,67.8822,68.0327,67.8728,68.0045,375230.0
2022-01-24 10:40:00,72.33,72.43,72.15,72.18,152674.0,68.0045,68.0985,67.8352,67.8634,152674.0
2022-01-24 10:50:00,72.18,72.31,72.13,72.16,287874.0,67.8634,67.9857,67.8164,67.8446,287874.0
2022-01-24 11:00:00,72.16,72.16,71.98,71.98,169480.0,67.8446,67.8446,67.6754,67.6754,169480.0
2022-01-24 11:10:00,71.97,72.0,71.86,71.92,125019.0,67.666,67.6942,67.5626,67.619,125019.0
2022-01-24 11:20:00,71.92,72.1,71.91,72.08,267117.0,67.619,67.7882,67.6096,67.7694,267117.0
2022-01-24 11:30:00,72.09,72.12,71.89,71.91,165963.0,67.7788,67.807,67.5908,67.6096,165963.0
2022-01-24 11:40:00,71.9,71.91,71.5,71.5,221422.0,67.6002,67.6096,67.2241,67.2241,221422.0
2022-01-24 11:50:00,71.49,71.7,71.48,71.7,165723.0,67.2147,67.4121,67.2053,67.4121,165723.0
2022-01-24 12:00:00,71.69,71.69,71.49,71.5,67209.0,67.4027,67.4027,67.2147,67.2241,67209.0
2022-01-24 12:10:00,71.5,71.51,71.14,71.19,141646.0,67.2241,67.2335,66.8856,66.9326,141646.0
2022-01-24 12:20:00,71.15,71.39,71.06,71.28,168093.0,66.895,67.1207,66.8104,67.0173,168093.0
2022-01-24 12:30:00,71.28,71.33,71.23,71.33,168259.0,67.0173,67.0643,66.9703,67.0643,168259.0
2022-01-24 12:40:00,71.31,71.53,71.26,71.48,142325.0,67.0455,67.2523,66.9985,67.2053,142325.0
2022-01-24 12:50:00,71.48,71.67,71.44,71.58,124361.0,67.2053,67.3839,67.1677,67.2993,124361.0
2022-01-24 13:00:00,71.58,71.86,71.55,71.84,191877.0,67.2993,67.5626,67.2711,67.5438,191877.0
2022-01-24 13:10:00,71.85,72.1,71.84,72.09,160176.0,67.5532,67.7882,67.5438,67.7788,160176.0
2022-01-24 13:20:00,72.09,72.11,71.92,71.98,150392.0,67.7788,67.7976,67.619,67.6754,150392.0
2022-01-24 13:30:00,71.97,72.17,71.96,72.17,86078.0,67.666,67.854,67.6566,67.854,86078.0
2022-01-24 13:40:00,72.16,72.21,72.02,72.21,50055.0,67.8446,67.8916,67.713,67.8916,50055.0
2022-01-24 13:50:00,72.23,72.33,72.18,72.33,64758.0,67.9105,68.0045,67.8634,68.0045,64758.0
2022-01-24 14:00:00,72.32,72.52,72.31,72.47,186494.0,67.9951,68.1831,67.9857,68.1361,186494.0
2022-01-24 14:10:00,72.47,72.51,72.29,72.34,82935.0,68.1361,68.1737,67.9669,68.0139,82935.0
2022-01-24 14:20:00,72.34,72.39,72.18,72.22,87014.0,68.0139,68.0609,67.8634,67.901,87014.0
2022-01-24 14:30:00,72.21,72.33,72.15,72.19,109505.0,67.8916,68.0045,67.8352,67.8728,109505.0
2022-01-24 14:40:00,72.19,72.25,72.1,72.23,68961.0,67.8728,67.9293,67.7882,67.9105,68961.0
2022-01-24 14:50:00,72.22,72.38,72.19,72.36,114000.0,67.901,68.0515,67.8728,68.0327,114000.0
2022-01-24 15:00:00,72.36,72.48,72.31,72.41,63846.0,68.0327,68.1455,67.9857,68.0797,63846.0
2022-01-24 15:10:00,72.4,72.63,72.4,72.46,129549.0,68.0703,68.2865,68.0703,68.1267,129549.0
2022-01-24 15:20:00,72.46,72.61,72.46,72.54,100491.0,68.1267,68.2677,68.1267,68.2019,100491.0
2022-01-24 15:30:00,72.52,72.8,72.5,72.79,190560.0,68.1831,68.4464,68.1643,68.437,190560.0
2022-01-24 15:40:00,72.79,72.87,72.66,72.85,267053.0,68.437,68.5122,68.3147,68.4934,267053.0
2022-01-24 15:50:00,72.85,73.22,72.85,73.17,722826.0,68.4934,68.8412,68.4934,68.7942,722826.0
2022-01-25 09:30:00,71.69,72.05,71.6,71.94,447105.0,67.4027,67.7412,67.3181,67.6378,447105.0
2022-01-25 09:40:00,71.94,72.03,71.53,71.56,239713.0,67.6378,67.7224,67.2523,67.2805,239713.0
2022-01-25 09:50:00,71.56,71.6,71.41,71.53,359652.0,67.2805,67.3181,67.1395,67.2523,359652.0
2022-01-25 10:00:00,71.53,71.62,71.38,71.48,215242.0,67.2523,67.3369,67.1113,67.2053,215242.0
2022-01-25 10:10:00,71.47,71.66,71.39,71.63,200005.0,67.1959,67.3745,67.1207,67.3463,200005.0
2022-01-25 10:20:00,71.64,71.86,71.56,71.85,120333.0,67.3557,67.5626,67.2805,67.5532,120333.0
2022-01-25 10:30:00,71.85,71.88,71.7,71.76,152751.0,67.5532,67.5814,67.4121,67.4686,152751.0
2022-01-25 10:40:00,71.76,71.94,71.73,71.91,126361.0,67.4686,67.6378,67.4404,67.6096,126361.0
2022-01-25 10:50:00,71.92,71.92,71.69,71.72,119356.0,67.619,67.619,67.4027,67.431,119356.0
2022-01-25 11:00:00,71.71,71.86,71.7,71.75,143568.0,67.4215,67.5626,67.4121,67.4592,143568.0
2022-01-25 11:10:00,71.76,71.84,71.68,71.83,138555.0,67.4686,67.5438,67.3933,67.5344,138555.0
2022-01-25 11:20:00,71.83,71.88,71.76,71.82,123582.0,67.5344,67.5814,67.4686,67.525,123582.0
2022-01-25 11:30:00,71.83,71.83,71.58,71.62,154073.0,67.5344,67.5344,67.2993,67.3369,154073.0
2022-01-25 11:40:00,71.61,71.77,71.58,71.76,92160.0,67.3275,67.478,67.2993,67.4686,92160.0
2022-01-25 11:50:00,71.76,71.86,71.67,71.67,166783.0,67.4686,67.5626,67.3839,67.3839,166783.0
2022-01-25 12:00:00,71.67,71.86,71.63,71.78,119168.0,67.3839,67.5626,67.3463,67.4874,119168.0
2022-01-25 12:10:00,71.77,71.8,71.65,71.7,118087.0,67.478,67.5062,67.3651,67.4121,118087.0
2022-01-25 12:20:00,71.69,71.78,71.67,71.73,60882.0,67.4027,67.4874,67.3839,67.4404,60882.0
2022-01-25 12:30:00,71.73,71.74,71.63,71.68,46617.0,67.4404,67.4498,67.3463,67.3933,46617.0
2022-01-25 12:40:00,71.67,71.72,71.57,71.62,58408.0,67.3839,67.431,67.2899,67.3369,58408.0
2022-01-25 12:50:00,71.62,71.72,71.57,71.72,57471.0,67.3369,67.431,67.2899,67.431,57471.0
2022-01-25 13:00:00,71.72,71.75,71.65,71.73,106650.0,67.431,67.4592,67.3651,67.4404,106650.0
2022-01-25 13:10:00,71.74,71.88,71.73,71.86,62858.0,67.4498,67.5814,67.4404,67.5626,62858.0
2022-01-25 13:20:00,71.86,71.97,71.83,71.96,62018.0,67.5626,67.666,67.5344,67.6566,62018.0
2022-01-25 13:30:00,71.95,72.05,71.93,72.05,58379.0,67.6472,67.7412,67.6284,67.7412,58379.0
2022-01-25 13:40:00,72.06,72.18,72.01,72.16,132562.0,67.7506,67.8634,67.7036,67.8446,132562.0
2022-01-25 13:50:00,72.17,72.22,72.14,72.22,51215.0,67.854,67.901,67.8258,67.901,51215.0
2022-01-25 14:00:00,72.22,72.26,72.15,72.22,68299.0,67.901,67.9387,67.8352,67.901,68299.0
2022-01-25 14:10:00,72.22,72.32,72.22,72.32,85762.0,67.901,67.9951,67.901,67.9951,85762.0
2022-01-25 14:20:00,72.33,72.35,72.25,72.27,92124.0,68.0045,68.0233,67.9293,67.9481,92124.0
2022-01-25 14:30:00,72.27,72.29,72.16,72.26,99746.0,67.9481,67.9669,67.8446,67.9387,99746.0
2022-01-25 14:40:00,72.26,72.41,72.25,72.37,63956.0,67.9387,68.0797,67.9293,68.0421,63956.0
2022-01-25 14:50:00,72.37,72.43,72.35,72.43,185507.0,68.0421,68.0985,68.0233,68.0985,185507.0
2022-01-25 15:00:00,72.42,72.42,72.26,72.29,107983.0,68.0891,68.0891,67.9387,67.9669,107983.0
2022-01-25 15:10:00,72.28,72.36,72.25,72.36,71715.0,67.9575,68.0327,67.9293,68.0327,71715.0
2022-01-25 15:20:00,72.36,72.36,72.11,72.14,112795.0,68.0327,68.0327,67.7976,67.8258,112795.0
2022-01-25 15:30:00,72.15,72.16,72.04,72.15,133230.0,67.8352,67.8446,67.7318,67.8352,133230.0
2022-01-25 15:40:00,72.15,72.24,72.14,72.17,159141.0,67.8352,67.9199,67.8258,67.854,159141.0
2022-01-25 15:50:00,72.16,72.18,71.97,72.02,411087.0,67.8446,67.8634,67.666,67.713,411087.0
2022-01-26 09:30:00,72.34,72.34,72.09,72.1,368894.0,68.0139,68.0139,67.7788,67.7882,368894.0
2022-01-26 09:40:00,72.1,72.21,71.98,72.14,160898.0,67.7882,67.8916,67.6754,67.8258,160898.0
2022-01-26 09:50:00,72.14,72.22,72.08,72.19,122133.0,67.8258,67.901,67.7694,67.8728,122133.0
2022-01-26 10:00:00,72.19,72.36,72.14,72.28,346785.0,67.8728,68.0327,67.8258,67.9575,346785.0
2022-01-26 10:10:00,72.28,72.28,72.07,72.16,106587.0,67.9575,67.9575,67.76,67.8446,106587.0
2022-01-26 10:20:00,72.15,72.17,71.89,71.97,192098.0,67.8352,67.854,67.5908,67.666,192098.0
2022-01-26 10:30:00,71.96,72.04,71.9,71.96,144549.0,67.6566,67.7318,67.6002,67.6566,144549.0
2022-01-26 10:40:00,71.97,72.04,71.89,71.92,145334.0,67.666,67.7318,67.5908,67.619,145334.0
2022-01-26 10:50:00,71.92,71.98,71.85,71.95,147545.0,67.619,67.6754,67.5532,67.6472,147545.0
2022-01-26 11:00:00,71.95,72.05,71.87,72.01,107426.0,67.6472,67.7412,67.572,67.7036,107426.0
2022-01-26 11:10:00,72.01,72.15,72.0,72.09,125914.0,67.7036,67.8352,67.6942,67.7788,125914.0
2022-01-26 11:20:00,72.09,72.16,72.06,72.12,70844.0,67.7788,67.8446,67.7506,67.807,70844.0
2022-01-26 11:30:00,72.12,72.18,72.08,72.09,125389.0,67.807,67.8634,67.7694,67.7788,125389.0
2022-01-26 11:40:00,72.1,72.18,72.06,72.07,132582.0,67.7882,67.8634,67.7506,67.76,132582.0
2022-01-26 11:50:00,72.08,72.1,72.01,72.06,65899.0,67.7694,67.7882,67.7036,67.7506,65899.0
2022-01-26 12:00:00,72.06,72.15,72.06,72.14,27154.0,67.7506,67.8352,67.7506,67.8258,27154.0
2022-01-26 12:10:00,72.15,72.19,72.11,72.16,21541.0,67.8352,67.8728,67.7976,67.8446,21541.0
2022-01-26 12:20:00,72.16,72.18,72.13,72.18,29298.0,67.8446,67.8634,67.8164,67.8634,29298.0
2022-01-26 12:30:00,72.19,72.22,72.17,72.19,26860.0,67.8728,67.901,67.854,67.8728,26860.0
2022-01-26 12:40:00,72.2,72.27,72.2,72.22,56736.0,67.8822,67.9481,67.8822,67.901,56736.0
2022-01-26 12:50:00,72.21,72.27,72.19,72.25,70398.0,67.8916,67.9481,67.8728,67.9293,70398.0
2022-01-26 13:00:00,72.25,72.25,72.11,72.2,92581.0,67.9293,67.9293,67.7976,67.8822,92581.0
2022-01-26 13:10:00,72.19,72.24,72.18,72.2,29313.0,67.8728,67.9199,67.8634,67.8822,29313.0
2022-01-26 13:20:00,72.21,72.21,72.15,72.19,42330.0,67.8916,67.8916,67.8352,67.8728,42330.0
2022-01-26 13:30:00,72.18,72.21,72.15,72.17,48030.0,67.8634,67.8916,67.8352,67.854,48030.0
2022-01-26 13:40:00,72.17,72.2,72.16,72.19,42313.0,67.854,67.8822,67.8446,67.8728,42313.0
2022-01-26 13:50:00,72.19,72.26,72.16,72.16,49352.0,67.8728,67.9387,67.8446,67.8446,49352.0
2022-01-26 14:00:00,72.17,72.62,72.17,72.41,325365.0,67.854,68.2771,67.854,68.0797,325365.0
2022-01-26 14:10:00,72.42,72.44,72.16,72.27,146252.0,68.0891,68.1079,67.8446,67.9481,146252.0
2022-01-26 14:20:00,72.28,72.46,72.2,72.43,113347.0,67.9575,68.1267,67.8822,68.0985,113347.0
2022-01-26 14:30:00,72.42,72.46,72.08,72.26,486259.0,68.0891,68.1267,67.7694,67.9387,486259.0
2022-01-26 14:40:00,72.27,72.27,71.38,71.49,539206.0,67.9481,67.9481,67.1113,67.2147,539206.0
2022-01-26 14:50:00,71.48,71.65,71.39,71.48,517349.0,67.2053,67.3651,67.1207,67.2053,517349.0
2022-01-26 15:00:00,71.47,71.47,70.94,70.94,267284.0,67.1959,67.1959,66.6976,66.6976,267284.0
2022-01-26 15:10:00,70.92,71.17,70.92,71.05,233151.0,66.6788,66.9138,66.6788,66.801,233151.0
2022-01-26 15:20:00,71.06,71.17,70.87,71.16,190028.0,66.8104,66.9138,66.6318,66.9044,190028.0
2022-01-26 15:30:00,71.15,71.2,70.91,70.95,257311.0,66.895,66.942,66.6694,66.707,257311.0
2022-01-26 15:40:00,70.95,71.24,70.92,71.11,299655.0,66.707,66.9797,66.6788,66.8574,299655.0
2022-01-26 15:50:00,71.13,71.26,71.01,71.03,495202.0,66.8762,66.9985,66.7634,66.7822,495202.0
2022-01-27 09:30:00,69.6,69.6,69.33,69.46,439416.0,65.4377,65.4377,65.1839,65.3061,439416.0
2022-01-27 09:40:00,69.45,69.78,69.45,69.74,301640.0,65.2967,65.607,65.2967,65.5694,301640.0
2022-01-27 09:50:00,69.73,69.8,69.6,69.7,188519.0,65.56,65.6258,65.4377,65.5318,188519.0
2022-01-27 10:00:00,69.71,69.83,69.56,69.79,339030.0,65.5412,65.654,65.4001,65.6164,339030.0
2022-01-27 10:10:00,69.8,69.86,69.7,69.73,232498.0,65.6258,65.6822,65.5318,65.56,232498.0
2022-01-27 10:20:00,69.75,69.8,69.63,69.64,317023.0,65.5788,65.6258,65.4659,65.4753,317023.0
2022-01-27 10:30:00,69.64,69.69,69.49,69.52,255258.0,65.4753,65.5223,65.3343,65.3625,255258.0
2022-01-27 10:40:00,69.52,69.76,69.51,69.72,208840.0,65.3625,65.5882,65.3531,65.5506,208840.0
2022-01-27 10:50:00,69.72,69.96,69.71,69.94,209053.0,65.5506,65.7762,65.5412,65.7574,209053.0
2022-01-27 11:00:00,69.94,70.01,69.92,69.95,139073.0,65.7574,65.8232,65.7386,65.7668,139073.0
2022-01-27 11:10:00,69.95,70.01,69.83,69.88,151054.0,65.7668,65.8232,65.654,65.701,151054.0
2022-01-27 11:20:00,69.87,69.94,69.79,69.85,95736.0,65.6916,65.7574,65.6164,65.6728,95736.0
2022-01-27 11:30:00,69.85,70.09,69.83,70.01,103984.0,65.6728,65.8984,65.654,65.8232,103984.0
2022-01-27 11:40:00,70.01,70.08,69.97,70.0,60816.0,65.8232,65.889,65.7856,65.8138,60816.0
2022-01-27 11:50:00,70.0,70.01,69.93,69.94,44875.0,65.8138,65.8232,65.748,65.7574,44875.0
2022-01-27 12:00:00,69.95,69.95,69.77,69.79,80392.0,65.7668,65.7668,65.5976,65.6164,80392.0
2022-01-27 12:10:00,69.8,69.81,69.67,69.69,100832.0,65.6258,65.6352,65.5035,65.5223,100832.0
2022-01-27 12:20:00,69.68,69.71,69.58,69.62,85461.0,65.5129,65.5412,65.4189,65.4565,85461.0
2022-01-27 12:30:00,69.61,69.65,69.48,69.51,85807.0,65.4471,65.4847,65.3249,65.3531,85807.0
2022-01-27 12:40:00,69.52,69.57,69.34,69.36,83590.0,65.3625,65.4095,65.1933,65.2121,83590.0
2022-01-27 12:50:00,69.36,69.57,69.36,69.53,132458.0,65.2121,65.4095,65.2121,65.3719,132458.0
2022-01-27 13:00:00,69.52,69.58,69.32,69.4,84878.0,65.3625,65.4189,65.1745,65.2497,84878.0
2022-01-27 13:10:00,69.39,69.45,69.33,69.35,64287.0,65.2403,65.2967,65.1839,65.2027,64287.0
2022-01-27 13:20:00,69.36,69.37,69.17,69.19,56054.0,65.2121,65.2215,65.0334,65.0523,56054.0
2022-01-27 13:30:00,69.2,69.35,69.19,69.25,65802.0,65.0617,65.2027,65.0523,65.1087,65802.0
2022-01-27 13:40:00,69.27,69.34,69.23,69.33,44433.0,65.1275,65.1933,65.0899,65.1839,44433.0
2022-01-27 13:50:00,69.32,69.44,69.27,69.38,83747.0,65.1745,65.2873,65.1275,65.2309,83747.0
2022-01-27 14:00:00,69.37,69.61,69.37,69.52,75164.0,65.2215,65.4471,65.2215,65.3625,75164.0
2022-01-27 14:10:00,69.51,69.56,69.37,69.41,41906.0,65.3531,65.4001,65.2215,65.2591,41906.0
2022-01-27 14:20:00,69.39,69.4,69.25,69.27,109091.0,65.2403,65.2497,65.1087,65.1275,109091.0
2022-01-27 14:30:00,69.27,69.33,69.2,69.3,84880.0,65.1275,65.1839,65.0617,65.1557,84880.0
2022-01-27 14:40:00,69.29,69.42,69.28,69.36,113355.0,65.1463,65.2685,65.1369,65.2121,113355.0
2022-01-27 14:50:00,69.34,69.34,69.19,69.28,107037.0,65.1933,65.1933,65.0523,65.1369,107037.0
2022-01-27 15:00:00,69.29,69.42,69.29,69.31,103127.0,65.1463,65.2685,65.1463,65.1651,103127.0
2022-01-27 15:10:00,69.32,69.32,69.14,69.27,75883.0,65.1745,65.1745,65.0052,65.1275,75883.0
2022-01-27 15:20:00,69.27,69.33,69.2,69.28,104411.0,65.1275,65.1839,65.0617,65.1369,104411.0
2022-01-27 15:30:00,69.29,69.37,69.24,69.27,64004.0,65.1463,65.2215,65.0993,65.1275,64004.0
2022-01-27 15:40:00,69.27,69.46,69.24,69.36,221775.0,65.1275,65.3061,65.0993,65.2121,221775.0
2022-01-27 15:50:00,69.36,69.39,69.2,69.21,272695.0,65.2121,65.2403,65.0617,65.0711,272695.0
2022-01-28 09:30:00,70.21,70.27,69.88,69.98,304406.0,66.0113,66.0677,65.701,65.795,304406.0
2022-01-28 09:40:00,69.98,70.06,69.89,70.03,173814.0,65.795,65.8702,65.7104,65.842,173814.0
2022-01-28 09:50:00,70.02,70.15,69.96,69.99,185490.0,65.8326,65.9548,65.7762,65.8044,185490.0
2022-01-28 10:00:00,69.99,70.03,69.89,70.03,123111.0,65.8044,65.842,65.7104,65.842,123111.0
2022-01-28 10:10:00,70.02,70.23,70.02,70.23,123415.0,65.8326,66.0301,65.8326,66.0301,123415.0
2022-01-28 10:20:00,70.23,70.24,69.99,70.03,165668.0,66.0301,66.0395,65.8044,65.842,165668.0
2022-01-28 10:30:00,70.02,70.05,69.9,69.96,153607.0,65.8326,65.8608,65.7198,65.7762,153607.0
2022-01-28 10:40:00,69.95,70.09,69.86,70.09,143722.0,65.7668,65.8984,65.6822,65.8984,143722.0
2022-01-28 10:50:00,70.09,70.21,70.05,70.2,91858.0,65.8984,66.0113,65.8608,66.0019,91858.0
2022-01-28 11:00:00,70.2,70.22,70.06,70.17,90575.0,66.0019,66.0207,65.8702,65.9736,90575.0
2022-01-28 11:10:00,70.18,70.41,70.17,70.39,262643.0,65.983,66.1993,65.9736,66.1805,262643.0
2022-01-28 11:20:00,70.38,70.42,70.27,70.3,220880.0,66.1711,66.2087,66.0677,66.0959,220880.0
2022-01-28 11:30:00,70.3,70.4,70.22,70.34,60221.0,66.0959,66.1899,66.0207,66.1335,60221.0
2022-01-28 11:40:00,70.32,70.34,70.25,70.28,72297.0,66.1147,66.1335,66.0489,66.0771,72297.0
2022-01-28 11:50:00,70.27,70.45,70.26,70.42,42826.0,66.0677,66.2369,66.0583,66.2087,42826.0
2022-01-28 12:00:00,70.43,70.43,70.35,70.42,59546.0,66.2181,66.2181,66.1429,66.2087,59546.0
2022-01-28 12:10:00,70.42,70.47,70.35,70.45,76190.0,66.2087,66.2557,66.1429,66.2369,76190.0
2022-01-28 12:20:00,70.44,70.44,70.23,70.26,51503.0,66.2275,66.2275,66.0301,66.0583,51503.0
2022-01-28 12:30:00,70.26,70.28,70.2,70.21,25950.0,66.0583,66.0771,66.0019,66.0113,25950.0
2022-01-28 12:40:00,70.21,70.29,70.18,70.22,70393.0,66.0113,66.0865,65.983,66.0207,70393.0
2022-01-28 12:50:00,70.21,70.22,70.14,70.15,58476.0,66.0113,66.0207,65.9454,65.9548,58476.0
2022-01-28 13:00:00,70.14,70.28,70.14,70.26,32772.0,65.9454,66.0771,65.9454,66.0583,32772.0
2022-01-28 13:10:00,70.25,70.28,70.23,70.24,42422.0,66.0489,66.0771,66.0301,66.0395,42422.0
2022-01-28 13:20:00,70.22,70.22,70.09,70.17,54367.0,66.0207,66.0207,65.8984,65.9736,54367.0
2022-01-28 13:30:00,70.18,70.29,70.18,70.25,83256.0,65.983,66.0865,65.983,66.0489,83256.0
2022-01-28 13:40:00,70.25,70.32,70.23,70.28,49678.0,66.0489,66.1147,66.0301,66.0771,49678.0
2022-01-28 13:50:00,70.27,70.32,70.24,70.24,29646.0,66.0677,66.1147,66.0395,66.0395,29646.0
2022-01-28 14:00:00,70.24,70.31,70.14,70.16,133701.0,66.0395,66.1053,65.9454,65.9642,133701.0
2022-01-28 14:10:00,70.16,70.17,70.0,70.01,100895.0,65.9642,65.9736,65.8138,65.8232,100895.0
2022-01-28 14:20:00,70.0,70.0,69.9,69.91,68897.0,65.8138,65.8138,65.7198,65.7292,68897.0
2022-01-28 14:30:00,69.91,69.94,69.85,69.94,94679.0,65.7292,65.7574,65.6728,65.7574,94679.0
2022-01-28 14:40:00,69.94,70.12,69.93,70.09,96688.0,65.7574,65.9266,65.748,65.8984,96688.0
2022-01-28 14:50:00,70.09,70.24,70.08,70.22,91831.0,65.8984,66.0395,65.889,66.0207,91831.0
2022-01-28 15:00:00,70.23,70.31,70.23,70.29,49023.0,66.0301,66.1053,66.0301,66.0865,49023.0
2022-01-28 15:10:00,70.29,70.35,70.24,70.3,44602.0,66.0865,66.1429,66.0395,66.0959,44602.0
2022-01-28 15:20:00,70.29,70.42,70.28,70.32,88722.0,66.0865,66.2087,66.0771,66.1147,88722.0
2022-01-28 15:30:00,70.31,70.4,70.21,70.38,96487.0,66.1053,66.1899,66.0113,66.1711,96487.0
2022-01-28 15:40:00,70.38,70.53,70.38,70.52,112428.0,66.1711,66.3121,66.1711,66.3027,112428.0
2022-01-28 15:50:00,70.53,70.66,70.53,70.58,264938.0,66.3121,66.4343,66.3121,66.3591,264938.0
2022-01-31 09:30:00,71.52,71.91,71.5,71.91,193320.0,67.2429,67.6096,67.2241,67.6096,193320.0
2022-01-31 09:40:00,71.91,72.03,71.89,71.9,134971.0,67.6096,67.7224,67.5908,67.6002,134971.0
2022-01-31 09:50:00,71.9,72.13,71.86,72.13,185128.0,67.6002,67.8164,67.5626,67.8164,185128.0
2022-01-31 10:00:00,72.13,72.16,72.03,72.15,286250.0,67.8164,67.8446,67.7224,67.8352,286250.0
2022-01-31 10:10:00,72.15,72.15,72.04,72.07,189786.0,67.8352,67.8352,67.7318,67.76,189786.0
2022-01-31 10:20:00,72.07,72.17,72.07,72.08,71322.0,67.76,67.854,67.76,67.7694,71322.0
2022-01-31 10:30:00,72.08,72.17,72.01,72.12,60709.0,67.7694,67.854,67.7036,67.807,60709.0
2022-01-31 10:40:00,72.12,72.12,72.01,72.12,53126.0,67.807,67.807,67.7036,67.807,53126.0
2022-01-31 10:50:00,72.12,72.24,72.11,72.24,31679.0,67.807,67.9199,67.7976,67.9199,31679.0
2022-01-31 11:00:00,72.25,72.26,72.15,72.15,343050.0,67.9293,67.9387,67.8352,67.8352,343050.0
2022-01-31 11:10:00,72.14,72.14,71.99,72.02,80614.0,67.8258,67.8258,67.6848,67.713,80614.0
2022-01-31 11:20:00,72.01,72.06,71.84,71.86,63065.0,67.7036,67.7506,67.5438,67.5626,63065.0
2022-01-31 11:30:00,71.87,71.99,71.83,71.96,46174.0,67.572,67.6848,67.5344,67.6566,46174.0
2022-01-31 11:40:00,71.96,72.01,71.93,72.01,33259.0,67.6566,67.7036,67.6284,67.7036,33259.0
2022-01-31 11:50:00,72.01,72.1,72.0,72.05,48502.0,67.7036,67.7882,67.6942,67.7412,48502.0
2022-01-31 12:00:00,72.06,72.11,72.03,72.06,28465.0,67.7506,67.7976,67.7224,67.7506,28465.0
2022-01-31 12:10:00,72.06,72.1,72.03,72.09,14027.0,67.7506,67.7882,67.7224,67.7788,14027.0
2022-01-31 12:20:00,72.09,72.09,71.96,72.0,17320.0,67.7788,67.7788,67.6566,67.6942,17320.0
2022-01-31 12:30:00,72.01,72.03,71.96,71.97,27525.0,67.7036,67.7224,67.6566,67.666,27525.0
2022-01-31 12:40:00,71.97,72.07,71.96,72.06,31521.0,67.666,67.76,67.6566,67.7506,31521.0
2022-01-31 12:50:00,72.06,72.14,72.05,72.11,34573.0,67.7506,67.8258,67.7412,67.7976,34573.0
2022-01-31 13:00:00,72.11,72.12,72.08,72.1,9800.0,67.7976,67.807,67.7694,67.7882,9800.0
2022-01-31 13:10:00,72.11,72.21,72.1,72.2,32761.0,67.7976,67.8916,67.7882,67.8822,32761.0
2022-01-31 13:20:00,72.21,72.26,72.19,72.22,39619.0,67.8916,67.9387,67.8728,67.901,39619.0
2022-01-31 13:30:00,72.22,72.23,72.16,72.21,204543.0,67.901,67.9105,67.8446,67.8916,204543.0
2022-01-31 13:40:00,72.2,72.32,72.19,72.32,53491.0,67.8822,67.9951,67.8728,67.9951,53491.0
2022-01-31 13:50:00,72.31,72.43,72.31,72.43,84503.0,67.9857,68.0985,67.9857,68.0985,84503.0
2022-01-31 14:00:00,72.43,72.48,72.39,72.43,51618.0,68.0985,68.1455,68.0609,68.0985,51618.0
2022-01-31 14:10:00,72.42,72.47,72.41,72.42,47435.0,68.0891,68.1361,68.0797,68.0891,47435.0
2022-01-31 14:20:00,72.42,72.42,72.37,72.41,117687.0,68.0891,68.0891,68.0421,68.0797,117687.0
2022-01-31 14:30:00,72.4,72.41,72.37,72.37,30526.0,68.0703,68.0797,68.0421,68.0421,30526.0
2022-01-31 14:40:00,72.37,72.42,72.36,72.4,64306.0,68.0421,68.0891,68.0327,68.0703,64306.0
2022-01-31 14:50:00,72.4,72.43,72.39,72.43,54360.0,68.0703,68.0985,68.0609,68.0985,54360.0
2022-01-31 15:00:00,72.43,72.43,72.34,72.34,41569.0,68.0985,68.0985,68.0139,68.0139,41569.0
2022-01-31 15:10:00,72.34,72.38,72.18,72.19,68999.0,68.0139,68.0515,67.8634,67.8728,68999.0
2022-01-31 15:20:00,72.19,72.34,72.19,72.21,85433.0,67.8728,68.0139,67.8728,67.8916,85433.0
2022-01-31 15:30:00,72.2,72.33,72.16,72.24,109981.0,67.8822,68.0045,67.8446,67.9199,109981.0
2022-01-31 15:40:00,72.24,72.31,72.19,72.31,132512.0,67.9199,67.9857,67.8728,67.9857,132512.0
2022-01-31 15:50:00,72.33,72.49,72.2,72.2,524373.0,68.0045,68.1549,67.8822,67.8822,524373.0
2022-02-01 09:30:00,72.68,72.73,72.33,72.34,315278.0,68.3335,68.3805,68.0045,68.0139,315278.0
2022-02-01 09:40:00,72.34,72.43,72.21,72.41,219872.0,68.0139,68.0985,67.8916,68.0797,219872.0
2022-02-01 09:50:00,72.41,72.48,72.32,72.45,197450.0,68.0797,68.1455,67.9951,68.1173,197450.0
2022-02-01 10:00:00,72.45,72.48,71.97,72.12,250658.0,68.1173,68.1455,67.666,67.807,250658.0
2022-02-01 10:10:00,72.13,72.39,72.07,72.29,103003.0,67.8164,68.0609,67.76,67.9669,103003.0
2022-02-01 10:20:00,72.29,72.52,72.29,72.38,77669.0,67.9669,68.1831,67.9669,68.0515,77669.0
2022-02-01 10:30:00,72.39,72.54,72.36,72.5,95987.0,68.0609,68.2019,68.0327,68.1643,95987.0
2022-02-01 10:40:00,72.5,72.55,72.38,72.4,131053.0,68.1643,68.2113,68.0515,68.0703,131053.0
2022-02-01 10:50:00,72.4,72.49,72.4,72.44,85403.0,68.0703,68.1549,68.0703,68.1079,85403.0
2022-02-01 11:00:00,72.45,72.61,72.45,72.6,50864.0,68.1173,68.2677,68.1173,68.2583,50864.0
2022-02-01 11:10:00,72.59,72.62,72.55,72.59,30086.0,68.2489,68.2771,68.2113,68.2489,30086.0
2022-02-01 11:20:00,72.59,72.63,72.53,72.61,47033.0,68.2489,68.2865,68.1925,68.2677,47033.0
2022-02-01 11:30:00,72.6,72.66,72.51,72.61,58786.0,68.2583,68.3147,68.1737,68.2677,58786.0
2022-02-01 11:40:00,72.61,72.64,72.53,72.57,143821.0,68.2677,68.2959,68.1925,68.2301,143821.0
2022-02-01 11:50:00,72.57,72.62,72.55,72.56,32524.0,68.2301,68.2771,68.2113,68.2207,32524.0
2022-02-01 12:00:00,72.58,72.59,72.5,72.51,33204.0,68.2395,68.2489,68.1643,68.1737,33204.0
2022-02-01 12:10:00,72.51,72.51,72.41,72.48,18886.0,68.1737,68.1737,68.0797,68.1455,18886.0
2022-02-01 12:20:00,72.48,72.52,72.4,72.46,21187.0,68.1455,68.1831,68.0703,68.1267,21187.0
2022-02-01 12:30:00,72.46,72.46,72.28,72.35,50379.0,68.1267,68.1267,67.9575,68.0233,50379.0
2022-02-01 12:40:00,72.35,72.38,72.31,72.36,41751.0,68.0233,68.0515,67.9857,68.0327,41751.0
2022-02-01 12:50:00,72.38,72.49,72.37,72.48,25515.0,68.0515,68.1549,68.0421,68.1455,25515.0
2022-02-01 13:00:00,72.48,72.49,72.4,72.43,42766.0,68.1455,68.1549,68.0703,68.0985,42766.0
2022-02-01 13:10:00,72.43,72.45,72.41,72.42,8159.0,68.0985,68.1173,68.0797,68.0891,8159.0
2022-02-01 13:20:00,72.43,72.5,72.42,72.5,28051.0,68.0985,68.1643,68.0891,68.1643,28051.0
2022-02-01 13:30:00,72.5,72.51,72.42,72.5,62496.0,68.1643,68.1737,68.0891,68.1643,62496.0
2022-02-01 13:40:00,72.5,72.54,72.49,72.53,45688.0,68.1643,68.2019,68.1549,68.1925,45688.0
2022-02-01 13:50:00,72.53,72.56,72.48,72.54,52777.0,68.1925,68.2207,68.1455,68.2019,52777.0
2022-02-01 14:00:00,72.54,72.61,72.53,72.57,38661.0,68.2019,68.2677,68.1925,68.2301,38661.0
2022-02-01 14:10:00,72.57,72.6,72.51,72.52,15102.0,68.2301,68.2583,68.1737,68.1831,15102.0
2022-02-01 14:20:00,72.51,72.53,72.47,72.52,31301.0,68.1737,68.1925,68.1361,68.1831,31301.0
2022-02-01 14:30:00,72.52,72.56,72.5,72.54,21528.0,68.1831,68.2207,68.1643,68.2019,21528.0
2022-02-01 14:40:00,72.53,72.56,72.52,72.54,17586.0,68.1925,68.2207,68.1831,68.2019,17586.0
2022-02-01 14:50:00,72.53,72.59,72.53,72.59,23537.0,68.1925,68.2489,68.1925,68.2489,23537.0
2022-02-01 15:00:00,72.58,72.7,72.57,72.7,57069.0,68.2395,68.3523,68.2301,68.3523,57069.0
2022-02-01 15:10:00,72.69,72.69,72.63,72.67,141276.0,68.3429,68.3429,68.2865,68.3241,141276.0
2022-02-01 15:20:00,72.68,72.72,72.67,72.71,69938.0,68.3335,68.3711,68.3241,68.3617,69938.0
2022-02-01 15:30:00,72.72,72.76,72.7,72.71,182751.0,68.3711,68.4088,68.3523,68.3617,182751.0
2022-02-01 15:40:00,72.72,72.81,72.71,72.81,141377.0,68.3711,68.4558,68.3617,68.4558,141377.0
2022-02-01 15:50:00,72.81,72.99,72.8,72.98,316330.0,68.4558,68.625,68.4464,68.6156,316330.0
2022-02-02 09:30:00,73.27,73.42,73.12,73.35,221071.0,68.8883,69.0293,68.7472,68.9635,221071.0
2022-02-02 09:40:00,73.35,73.36,72.95,72.95,175451.0,68.9635,68.9729,68.5874,68.5874,175451.0
2022-02-02 09:50:00,72.94,73.17,72.94,73.06,84094.0,68.578,68.7942,68.578,68.6908,84094.0
2022-02-02 10:00:00,73.06,73.19,73.03,73.16,111424.0,68.6908,68.813,68.6626,68.7848,111424.0
2022-02-02 10:10:00,73.14,73.22,73.08,73.16,170035.0,68.766,68.8412,68.7096,68.7848,170035.0
2022-02-02 10:20:00,73.15,73.18,73.05,73.11,65258.0,68.7754,68.8036,68.6814,68.7378,65258.0
2022-02-02 10:30:00,73.11,73.18,73.03,73.18,94991.0,68.7378,68.8036,68.6626,68.8036,94991.0
2022-02-02 10:40:00,73.18,73.38,73.13,73.34,94010.0,68.8036,68.9917,68.7566,68.9541,94010.0
2022-02-02 10:50:00,73.34,73.4,73.24,73.31,94984.0,68.9541,69.0105,68.8601,68.9259,94984.0
2022-02-02 11:00:00,73.31,73.33,73.12,73.13,75797.0,68.9259,68.9447,68.7472,68.7566,75797.0
2022-02-02 11:10:00,73.13,73.16,73.02,73.07,111249.0,68.7566,68.7848,68.6532,68.7002,111249.0
2022-02-02 11:20:00,73.08,73.15,73.07,73.09,58684.0,68.7096,68.7754,68.7002,68.719,58684.0
2022-02-02 11:30:00,73.09,73.09,72.89,72.92,107923.0,68.719,68.719,68.531,68.5592,107923.0
2022-02-02 11:40:00,72.92,73.08,72.91,73.02,47112.0,68.5592,68.7096,68.5498,68.6532,47112.0
2022-02-02 11:50:00,73.02,73.1,73.02,73.1,30674.0,68.6532,68.7284,68.6532,68.7284,30674.0
2022-02-02 12:00:00,73.1,73.2,73.07,73.19,37290.0,68.7284,68.8224,68.7002,68.813,37290.0
2022-02-02 12:10:00,73.2,73.3,73.17,73.2,110672.0,68.8224,68.9165,68.7942,68.8224,110672.0
2022-02-02 12:20:00,73.2,73.23,73.18,73.21,25034.0,68.8224,68.8506,68.8036,68.8318,25034.0
2022-02-02 12:30:00,73.21,73.25,73.16,73.25,55149.0,68.8318,68.8695,68.7848,68.8695,55149.0
2022-02-02 12:40:00,73.25,73.4,73.24,73.36,72092.0,68.8695,69.0105,68.8601,68.9729,72092.0
2022-02-02 12:50:00,73.35,73.41,73.32,73.41,28306.0,68.9635,69.0199,68.9353,69.0199,28306.0
2022-02-02 13:00:00,73.4,73.4,73.34,73.35,28694.0,69.0105,69.0105,68.9541,68.9635,28694.0
2022-02-02 13:10:00,73.34,73.38,73.32,73.35,24116.0,68.9541,68.9917,68.9353,68.9635,24116.0
2022-02-02 13:20:00,73.35,73.36,73.27,73.3,18957.0,68.9635,68.9729,68.8883,68.9165,18957.0
2022-02-02 13:30:00,73.29,73.34,73.28,73.34,36968.0,68.9071,68.9541,68.8977,68.9541,36968.0
2022-02-02 13:40:00,73.34,73.37,73.3,73.31,26480.0,68.9541,68.9823,68.9165,68.9259,26480.0
2022-02-02 13:50:00,73.29,73.33,73.28,73.32,28931.0,68.9071,68.9447,68.8977,68.9353,28931.0
2022-02-02 14:00:00,73.32,73.35,73.29,73.32,65976.0,68.9353,68.9635,68.9071,68.9353,65976.0
2022-02-02 14:10:00,73.33,73.34,73.25,73.31,18459.0,68.9447,68.9541,68.8695,68.9259,18459.0
2022-02-02 14:20:00,73.32,73.33,73.26,73.31,12918.0,68.9353,68.9447,68.8789,68.9259,12918.0
2022-02-02 14:30:00,73.31,73.39,73.3,73.34,30506.0,68.9259,69.0011,68.9165,68.9541,30506.0
2022-02-02 14:40:00,73.34,73.41,73.34,73.4,67242.0,68.9541,69.0199,68.9541,69.0105,67242.0
2022-02-02 14:50:00,73.4,73.44,73.39,73.42,42381.0,69.0105,69.0481,69.0011,69.0293,42381.0
2022-02-02 15:00:00,73.42,73.45,73.38,73.4,98684.0,69.0293,69.0575,68.9917,69.0105,98684.0
2022-02-02 15:10:00,73.39,73.48,73.37,73.48,47810.0,69.0011,69.0857,68.9823,69.0857,47810.0
2022-02-02 15:20:00,73.49,73.55,73.46,73.47,139963.0,69.0951,69.1515,69.0669,69.0763,139963.0
2022-02-02 15:30:00,73.47,73.53,73.45,73.46,50476.0,69.0763,69.1327,69.0575,69.0669,50476.0
2022-02-02 15:40:00,73.47,73.53,73.44,73.48,68649.0,69.0763,69.1327,69.0481,69.0857,68649.0
2022-02-02 15:50:00,73.47,73.54,73.45,73.5,318312.0,69.0763,69.1421,69.0575,69.1045,318312.0
2022-02-03 09:30:00,71.85,72.06,71.78,72.06,315450.0,67.5532,67.7506,67.4874,67.7506,315450.0
2022-02-03 09:40:00,72.06,72.09,71.88,71.88,166044.0,67.7506,67.7788,67.5814,67.5814,166044.0
2022-02-03 09:50:00,71.89,71.98,71.81,71.9,129223.0,67.5908,67.6754,67.5156,67.6002,129223.0
2022-02-03 10:00:00,71.91,72.03,71.84,72.03,136564.0,67.6096,67.7224,67.5438,67.7224,136564.0
2022-02-03 10:10:00,72.02,72.17,71.92,72.17,128324.0,67.713,67.854,67.619,67.854,128324.0
2022-02-03 10:20:00,72.16,72.2,72.1,72.16,148998.0,67.8446,67.8822,67.7882,67.8446,148998.0
2022-02-03 10:30:00,72.15,72.18,72.04,72.1,62982.0,67.8352,67.8634,67.7318,67.7882,62982.0
2022-02-03 10:40:00,72.1,72.16,72.06,72.09,64253.0,67.7882,67.8446,67.7506,67.7788,64253.0
2022-02-03 10:50:00,72.09,72.13,72.03,72.04,73004.0,67.7788,67.8164,67.7224,67.7318,73004.0
2022-02-03 11:00:00,72.04,72.07,71.93,72.03,58802.0,67.7318,67.76,67.6284,67.7224,58802.0
2022-02-03 11:10:00,72.02,72.1,72.02,72.1,65609.0,67.713,67.7882,67.713,67.7882,65609.0
2022-02-03 11:20:00,72.1,72.1,72.02,72.05,66367.0,67.7882,67.7882,67.713,67.7412,66367.0
2022-02-03 11:30:00,72.05,72.08,72.0,72.01,103345.0,67.7412,67.7694,67.6942,67.7036,103345.0
2022-02-03 11:40:00,72.02,72.03,71.97,72.03,94281.0,67.713,67.7224,67.666,67.7224,94281.0
2022-02-03 11:50:00,72.03,72.06,71.92,71.92,82607.0,67.7224,67.7506,67.619,67.619,82607.0
2022-02-03 12:00:00,71.93,71.95,71.84,71.91,87581.0,67.6284,67.6472,67.5438,67.6096,87581.0
2022-02-03 12:10:00,71.9,71.97,71.87,71.87,79055.0,67.6002,67.666,67.572,67.572,79055.0
2022-02-03 12:20:00,71.88,71.98,71.88,71.97,38557.0,67.5814,67.6754,67.5814,67.666,38557.0
2022-02-03 12:30:00,71.98,72.0,71.93,71.99,38571.0,67.6754,67.6942,67.6284,67.6848,38571.0
2022-02-03 12:40:00,71.99,72.01,71.93,71.95,105868.0,67.6848,67.7036,67.6284,67.6472,105868.0
2022-02-03 12:50:00,71.96,72.03,71.96,72.01,108698.0,67.6566,67.7224,67.6566,67.7036,108698.0
2022-02-03 13:00:00,72.01,72.02,71.96,71.98,69876.0,67.7036,67.713,67.6566,67.6754,69876.0
2022-02-03 13:10:00,71.97,72.05,71.96,72.03,50341.0,67.666,67.7412,67.6566,67.7224,50341.0
2022-02-03 13:20:00,72.03,72.08,72.02,72.03,63597.0,67.7224,67.7694,67.713,67.7224,63597.0
2022-02-03 13:30:00,72.04,72.13,72.04,72.09,51130.0,67.7318,67.8164,67.7318,67.7788,51130.0
2022-02-03 13:40:00,72.09,72.13,72.09,72.11,71112.0,67.7788,67.8164,67.7788,67.7976,71112.0
2022-02-03 13:50:00,72.12,72.15,72.09,72.14,45051.0,67.807,67.8352,67.7788,67.8258,45051.0
2022-02-03 14:00:00,72.14,72.23,72.12,72.23,80758.0,67.8258,67.9105,67.807,67.9105,80758.0
2022-02-03 14:10:00,72.23,72.23,72.19,72.22,31738.0,67.9105,67.9105,67.8728,67.901,31738.0
2022-02-03 14:20:00,72.22,72.22,72.14,72.16,82702.0,67.901,67.901,67.8258,67.8446,82702.0
2022-02-03 14:30:00,72.16,72.16,72.06,72.07,80586.0,67.8446,67.8446,67.7506,67.76,80586.0
2022-02-03 14:40:00,72.07,72.07,71.94,71.96,54140.0,67.76,67.76,67.6378,67.6566,54140.0
2022-02-03 14:50:00,71.96,72.0,71.92,71.98,79080.0,67.6566,67.6942,67.619,67.6754,79080.0
2022-02-03 15:00:00,71.98,72.02,71.94,71.99,68787.0,67.6754,67.713,67.6378,67.6848,68787.0
2022-02-03 15:10:00,72.0,72.13,71.98,72.13,60375.0,67.6942,67.8164,67.6754,67.8164,60375.0
2022-02-03 15:20:00,72.14,72.18,72.12,72.16,87196.0,67.8258,67.8634,67.807,67.8446,87196.0
2022-02-03 15:30:00,72.16,72.16,72.0,72.04,101181.0,67.8446,67.8446,67.6942,67.7318,101181.0
2022-02-03 15:40:00,72.04,72.08,72.0,72.04,95167.0,67.7318,67.7694,67.6942,67.7318,95167.0
2022-02-03 15:50:00,72.03,72.03,71.9,71.99,396737.0,67.7224,67.7224,67.6002,67.6848,396737.0
2022-02-04 09:30:00,72.31,72.41,72.1,72.23,415412.0,67.9857,68.0797,67.7882,67.9105,415412.0
2022-02-04 09:40:00,72.23,72.51,72.22,72.36,194408.0,67.9105,68.1737,67.901,68.0327,194408.0
2022-02-04 09:50:00,72.36,72.42,72.24,72.39,138201.0,68.0327,68.0891,67.9199,68.0609,138201.0
2022-02-04 10:00:00,72.4,72.45,72.31,72.35,159480.0,68.0703,68.1173,67.9857,68.0233,159480.0
2022-02-04 10:10:00,72.35,72.45,72.25,72.41,87456.0,68.0233,68.1173,67.9293,68.0797,87456.0
2022-02-04 10:20:00,72.41,72.47,72.25,72.25,66759.0,68.0797,68.1361,67.9293,67.9293,66759.0
2022-02-04 10:30:00,72.25,72.31,72.2,72.24,71792.0,67.9293,67.9857,67.8822,67.9199,71792.0
2022-02-04 10:40:00,72.26,72.27,72.09,72.17,114735.0,67.9387,67.9481,67.7788,67.854,114735.0
2022-02-04 10:50:00,72.17,72.2,72.12,72.16,68921.0,67.854,67.8822,67.807,67.8446,68921.0
2022-02-04 11:00:00,72.15,72.19,72.12,72.16,96783.0,67.8352,67.8728,67.807,67.8446,96783.0
2022-02-04 11:10:00,72.17,72.21,72.08,72.2,59979.0,67.854,67.8916,67.7694,67.8822,59979.0
2022-02-04 11:20:00,72.2,72.35,72.17,72.29,63277.0,67.8822,68.0233,67.854,67.9669,63277.0
2022-02-04 11:30:00,72.3,72.38,72.28,72.33,35317.0,67.9763,68.0515,67.9575,68.0045,35317.0
2022-02-04 11:40:00,72.33,72.44,72.33,72.4,38696.0,68.0045,68.1079,68.0045,68.0703,38696.0
2022-02-04 11:50:00,72.4,72.48,72.38,72.41,92076.0,68.0703,68.1455,68.0515,68.0797,92076.0
2022-02-04 12:00:00,72.41,72.45,72.37,72.43,33635.0,68.0797,68.1173,68.0421,68.0985,33635.0
2022-02-04 12:10:00,72.43,72.46,72.38,72.43,40247.0,68.0985,68.1267,68.0515,68.0985,40247.0
2022-02-04 12:20:00,72.44,72.45,72.39,72.41,45189.0,68.1079,68.1173,68.0609,68.0797,45189.0
2022-02-04 12:30:00,72.41,72.45,72.36,72.42,34203.0,68.0797,68.1173,68.0327,68.0891,34203.0
2022-02-04 12:40:00,72.42,72.46,72.4,72.44,21078.0,68.0891,68.1267,68.0703,68.1079,21078.0
2022-02-04 12:50:00,72.45,72.46,72.42,72.45,36569.0,68.1173,68.1267,68.0891,68.1173,36569.0
2022-02-04 13:00:00,72.45,72.58,72.45,72.58,52549.0,68.1173,68.2395,68.1173,68.2395,52549.0
2022-02-04 13:10:00,72.57,72.62,72.53,72.56,34367.0,68.2301,68.2771,68.1925,68.2207,34367.0
2022-02-04 13:20:00,72.56,72.63,72.55,72.61,40853.0,68.2207,68.2865,68.2113,68.2677,40853.0
2022-02-04 13:30:00,72.62,72.66,72.59,72.63,57663.0,68.2771,68.3147,68.2489,68.2865,57663.0
2022-02-04 13:40:00,72.63,72.69,72.6,72.62,79193.0,68.2865,68.3429,68.2583,68.2771,79193.0
2022-02-04 13:50:00,72.63,72.69,72.63,72.69,47988.0,68.2865,68.3429,68.2865,68.3429,47988.0
2022-02-04 14:00:00,72.69,72.71,72.66,72.7,74818.0,68.3429,68.3617,68.3147,68.3523,74818.0
2022-02-04 14:10:00,72.7,72.71,72.61,72.61,62426.0,68.3523,68.3617,68.2677,68.2677,62426.0
2022-02-04 14:20:00,72.61,72.69,72.61,72.66,55977.0,68.2677,68.3429,68.2677,68.3147,55977.0
2022-02-04 14:30:00,72.66,72.75,72.66,72.73,66228.0,68.3147,68.3994,68.3147,68.3805,66228.0
2022-02-04 14:40:00,72.73,72.75,72.68,72.69,50017.0,68.3805,68.3994,68.3335,68.3429,50017.0
2022-02-04 14:50:00,72.7,72.77,72.69,72.76,35530.0,68.3523,68.4182,68.3429,68.4088,35530.0
2022-02-04 15:00:00,72.77,72.87,72.77,72.84,50756.0,68.4182,68.5122,68.4182,68.484,50756.0
2022-02-04 15:10:00,72.84,72.9,72.82,72.82,53581.0,68.484,68.5404,68.4652,68.4652,53581.0
2022-02-04 15:20:00,72.82,72.89,72.81,72.86,71392.0,68.4652,68.531,68.4558,68.5028,71392.0
2022-02-04 15:30:00,72.86,72.98,72.86,72.94,182745.0,68.5028,68.6156,68.5028,68.578,182745.0
2022-02-04 15:40:00,72.94,72.94,72.82,72.85,192849.0,68.578,68.578,68.4652,68.4934,192849.0
2022-02-04 15:50:00,72.86,72.89,72.7,72.76,596745.0,68.5028,68.531,68.3523,68.4088,596745.0
2022-02-07 09:30:00,72.3,72.49,72.07,72.47,617829.0,67.9763,68.1549,67.76,68.1361,617829.0
2022-02-07 09:40:00,72.47,72.53,72.43,72.49,440621.0,68.1361,68.1925,68.0985,68.1549,440621.0
2022-02-07 09:50:00,72.5,72.72,72.5,72.66,461304.0,68.1643,68.3711,68.1643,68.3147,461304.0
2022-02-07 10:00:00,72.66,72.77,72.64,72.75,445546.0,68.3147,68.4182,68.2959,68.3994,445546.0
2022-02-07 10:10:00,72.76,72.77,72.65,72.7,370650.0,68.4088,68.4182,68.3053,68.3523,370650.0
2022-02-07 10:20:00,72.7,72.86,72.68,72.83,333893.0,68.3523,68.5028,68.3335,68.4746,333893.0
2022-02-07 10:30:00,72.83,72.89,72.77,72.83,335207.0,68.4746,68.531,68.4182,68.4746,335207.0
2022-02-07 10:40:00,72.84,72.84,72.72,72.78,309494.0,68.484,68.484,68.3711,68.4276,309494.0
2022-02-07 10:50:00,72.78,72.9,72.75,72.89,253339.0,68.4276,68.5404,68.3994,68.531,253339.0
2022-02-07 11:00:00,72.88,72.91,72.82,72.84,258245.0,68.5216,68.5498,68.4652,68.484,258245.0
2022-02-07 11:10:00,72.84,72.95,72.83,72.95,245342.0,68.484,68.5874,68.4746,68.5874,245342.0
2022-02-07 11:20:00,72.95,72.99,72.88,72.92,318666.0,68.5874,68.625,68.5216,68.5592,318666.0
2022-02-07 11:30:00,72.92,72.94,72.69,72.69,238245.0,68.5592,68.578,68.3429,68.3429,238245.0
2022-02-07 11:40:00,72.69,72.78,72.67,72.73,195408.0,68.3429,68.4276,68.3241,68.3805,195408.0
2022-02-07 11:50:00,72.74,72.88,72.73,72.86,190894.0,68.39,68.5216,68.3805,68.5028,190894.0
2022-02-07 12:00:00,72.86,72.88,72.78,72.78,201594.0,68.5028,68.5216,68.4276,68.4276,201594.0
2022-02-07 12:10:00,72.78,72.88,72.78,72.83,155457.0,68.4276,68.5216,68.4276,68.4746,155457.0
2022-02-07 12:20:00,72.83,72.89,72.8,72.8,133928.0,68.4746,68.531,68.4464,68.4464,133928.0
2022-02-07 12:30:00,72.8,72.87,72.75,72.78,168975.0,68.4464,68.5122,68.3994,68.4276,168975.0
2022-02-07 12:40:00,72.78,72.89,72.78,72.88,192471.0,68.4276,68.531,68.4276,68.5216,192471.0
2022-02-07 12:50:00,72.88,72.9,72.84,72.87,168963.0,68.5216,68.5404,68.484,68.5122,168963.0
2022-02-07 13:00:00,72.87,72.99,72.86,72.95,237334.0,68.5122,68.625,68.5028,68.5874,237334.0
2022-02-07 13:10:00,72.95,73.02,72.94,73.01,152002.0,68.5874,68.6532,68.578,68.6438,152002.0
2022-02-07 13:20:00,73.01,73.06,72.99,73.05,126297.0,68.6438,68.6908,68.625,68.6814,126297.0
2022-02-07 13:30:00,73.05,73.08,73.02,73.06,195952.0,68.6814,68.7096,68.6532,68.6908,195952.0
2022-02-07 13:40:00,73.06,73.09,73.03,73.06,179406.0,68.6908,68.719,68.6626,68.6908,179406.0
2022-02-07 13:50:00,73.06,73.15,73.05,73.13,166268.0,68.6908,68.7754,68.6814,68.7566,166268.0
2022-02-07 14:00:00,73.13,73.14,73.09,73.1,197427.0,68.7566,68.766,68.719,68.7284,197427.0
2022-02-07 14:10:00,73.11,73.17,73.09,73.16,193499.0,68.7378,68.7942,68.719,68.7848,193499.0
2022-02-07 14:20:00,73.16,73.26,73.14,73.25,194132.0,68.7848,68.8789,68.766,68.8695,194132.0
2022-02-07 14:30:00,73.26,73.29,73.23,73.24,176017.0,68.8789,68.9071,68.8506,68.8601,176017.0
2022-02-07 14:40:00,73.24,73.32,73.23,73.27,188088.0,68.8601,68.9353,68.8506,68.8883,188088.0
2022-02-07 14:50:00,73.27,73.32,73.25,73.29,201003.0,68.8883,68.9353,68.8695,68.9071,201003.0
2022-02-07 15:00:00,73.29,73.33,73.22,73.28,260517.0,68.9071,68.9447,68.8412,68.8977,260517.0
2022-02-07 15:10:00,73.27,73.34,73.25,73.25,334809.0,68.8883,68.9541,68.8695,68.8695,334809.0
2022-02-07 15:20:00,73.25,73.27,73.13,73.13,296739.0,68.8695,68.8883,68.7566,68.7566,296739.0
2022-02-07 15:30:00,73.14,73.17,73.06,73.06,311922.0,68.766,68.7942,68.6908,68.6908,311922.0
2022-02-07 15:40:00,73.06,73.09,72.98,72.98,428150.0,68.6908,68.719,68.6156,68.6156,428150.0
2022-02-07 15:50:00,72.98,73.05,72.91,72.96,1111235.0,68.6156,68.6814,68.5498,68.5968,1111235.0
2022-02-08 09:30:00,72.27,72.48,72.27,72.47,601737.0,67.9481,68.1455,67.9481,68.1361,601737.0
2022-02-08 09:40:00,72.46,72.69,72.44,72.6,483598.0,68.1267,68.3429,68.1079,68.2583,483598.0
2022-02-08 09:50:00,72.6,72.63,72.54,72.61,303794.0,68.2583,68.2865,68.2019,68.2677,303794.0
2022-02-08 10:00:00,72.6,72.61,72.5,72.58,326643.0,68.2583,68.2677,68.1643,68.2395,326643.0
2022-02-08 10:10:00,72.58,72.77,72.57,72.76,325742.0,68.2395,68.4182,68.2301,68.4088,325742.0
2022-02-08 10:20:00,72.76,72.85,72.74,72.78,323780.0,68.4088,68.4934,68.39,68.4276,323780.0
2022-02-08 10:30:00,72.78,72.91,72.77,72.89,221710.0,68.4276,68.5498,68.4182,68.531,221710.0
2022-02-08 10:40:00,72.89,73.03,72.86,72.95,203995.0,68.531,68.6626,68.5028,68.5874,203995.0
2022-02-08 10:50:00,72.95,72.96,72.88,72.88,306994.0,68.5874,68.5968,68.5216,68.5216,306994.0
2022-02-08 11:00:00,72.89,73.01,72.88,72.97,152865.0,68.531,68.6438,68.5216,68.6062,152865.0
2022-02-08 11:10:00,72.96,73.0,72.93,72.99,190692.0,68.5968,68.6344,68.5686,68.625,190692.0
2022-02-08 11:20:00,72.99,73.0,72.91,72.93,184784.0,68.625,68.6344,68.5498,68.5686,184784.0
2022-02-08 11:30:00,72.94,73.06,72.94,73.05,170093.0,68.578,68.6908,68.578,68.6814,170093.0
2022-02-08 11:40:00,73.05,73.11,73.02,73.09,128309.0,68.6814,68.7378,68.6532,68.719,128309.0
2022-02-08 11:50:00,73.09,73.14,73.07,73.13,160185.0,68.719,68.766,68.7002,68.7566,160185.0
2022-02-08 12:00:00,73.13,73.15,73.07,73.09,184863.0,68.7566,68.7754,68.7002,68.719,184863.0
2022-02-08 12:10:00,73.09,73.12,73.05,73.09,111789.0,68.719,68.7472,68.6814,68.719,111789.0
2022-02-08 12:20:00,73.09,73.13,73.08,73.13,90638.0,68.719,68.7566,68.7096,68.7566,90638.0
2022-02-08 12:30:00,73.13,73.2,73.12,73.19,94288.0,68.7566,68.8224,68.7472,68.813,94288.0
2022-02-08 12:40:00,73.19,73.24,73.18,73.2,125327.0,68.813,68.8601,68.8036,68.8224,125327.0
2022-02-08 12:50:00,73.2,73.21,73.16,73.17,87744.0,68.8224,68.8318,68.7848,68.7942,87744.0
2022-02-08 13:00:00,73.17,73.18,73.12,73.15,101050.0,68.7942,68.8036,68.7472,68.7754,101050.0
2022-02-08 13:10:00,73.14,73.16,73.06,73.06,88456.0,68.766,68.7848,68.6908,68.6908,88456.0
2022-02-08 13:20:00,73.05,73.07,73.01,73.03,77052.0,68.6814,68.7002,68.6438,68.6626,77052.0
2022-02-08 13:30:00,73.04,73.12,73.04,73.07,94267.0,68.672,68.7472,68.672,68.7002,94267.0
2022-02-08 13:40:00,73.08,73.09,73.02,73.04,117025.0,68.7096,68.719,68.6532,68.672,117025.0
2022-02-08 13:50:00,73.03,73.09,73.0,73.08,92391.0,68.6626,68.719,68.6344,68.7096,92391.0
2022-02-08 14:00:00,73.09,73.17,73.06,73.14,127030.0,68.719,68.7942,68.6908,68.766,127030.0
2022-02-08 14:10:00,73.14,73.14,73.07,73.08,108027.0,68.766,68.766,68.7002,68.7096,108027.0
2022-02-08 14:20:00,73.09,73.09,72.97,73.01,88199.0,68.719,68.719,68.6062,68.6438,88199.0
2022-02-08 14:30:00,73.0,73.05,72.92,72.92,136774.0,68.6344,68.6814,68.5592,68.5592,136774.0
2022-02-08 14:40:00,72.93,72.98,72.91,72.95,78712.0,68.5686,68.6156,68.5498,68.5874,78712.0
2022-02-08 14:50:00,72.95,73.0,72.93,72.97,108239.0,68.5874,68.6344,68.5686,68.6062,108239.0
2022-02-08 15:00:00,72.97,73.03,72.92,73.0,139235.0,68.6062,68.6626,68.5592,68.6344,139235.0
2022-02-08 15:10:00,73.0,73.13,73.0,73.1,131215.0,68.6344,68.7566,68.6344,68.7284,131215.0
2022-02-08 15:20:00,73.1,73.12,73.04,73.06,134717.0,68.7284,68.7472,68.672,68.6908,134717.0
2022-02-08 15:30:00,73.06,73.14,73.06,73.12,213699.0,68.6908,68.766,68.6908,68.7472,213699.0
2022-02-08 15:40:00,73.11,73.16,73.07,73.12,285241.0,68.7378,68.7848,68.7002,68.7472,285241.0
2022-02-08 15:50:00,73.13,73.22,73.07,73.17,613847.0,68.7566,68.8412,68.7002,68.7942,613847.0
2022-02-09 09:30:00,74.0,74.12,73.96,74.11,251727.0,69.5746,69.6874,69.537,69.678,251727.0
2022-02-09 09:40:00,74.1,74.15,74.07,74.09,233797.0,69.6686,69.7156,69.6404,69.6592,233797.0
2022-02-09 09:50:00,74.09,74.1,73.99,74.04,333884.0,69.6592,69.6686,69.5652,69.6122,333884.0
2022-02-09 10:00:00,74.05,74.14,74.04,74.12,143068.0,69.6216,69.7062,69.6122,69.6874,143068.0
2022-02-09 10:10:00,74.12,74.12,74.04,74.05,114936.0,69.6874,69.6874,69.6122,69.6216,114936.0
2022-02-09 10:20:00,74.05,74.15,74.04,74.14,222557.0,69.6216,69.7156,69.6122,69.7062,222557.0
2022-02-09 10:30:00,74.15,74.22,74.13,74.17,161274.0,69.7156,69.7814,69.6968,69.7344,161274.0
2022-02-09 10:40:00,74.17,74.21,74.14,74.2,52868.0,69.7344,69.772,69.7062,69.7626,52868.0
2022-02-09 10:50:00,74.2,74.26,74.17,74.26,96934.0,69.7626,69.8191,69.7344,69.8191,96934.0
2022-02-09 11:00:00,74.26,74.28,74.21,74.22,96399.0,69.8191,69.8379,69.772,69.7814,96399.0
2022-02-09 11:10:00,74.22,74.26,74.18,74.24,102551.0,69.7814,69.8191,69.7438,69.8002,102551.0
2022-02-09 11:20:00,74.24,74.3,74.24,74.26,59206.0,69.8002,69.8567,69.8002,69.8191,59206.0
2022-02-09 11:30:00,74.26,74.29,74.2,74.25,89382.0,69.8191,69.8473,69.7626,69.8096,89382.0
2022-02-09 11:40:00,74.27,74.27,74.23,74.26,36079.0,69.8285,69.8285,69.7908,69.8191,36079.0
2022-02-09 11:50:00,74.26,74.27,74.17,74.18,95823.0,69.8191,69.8285,69.7344,69.7438,95823.0
2022-02-09 12:00:00,74.18,74.2,74.16,74.19,41176.0,69.7438,69.7626,69.725,69.7532,41176.0
2022-02-09 12:10:00,74.19,74.22,74.15,74.21,53329.0,69.7532,69.7814,69.7156,69.772,53329.0
2022-02-09 12:20:00,74.21,74.24,74.2,74.2,68083.0,69.772,69.8002,69.7626,69.7626,68083.0
2022-02-09 12:30:00,74.2,74.27,74.17,74.27,97839.0,69.7626,69.8285,69.7344,69.8285,97839.0
2022-02-09 12:40:00,74.28,74.3,74.27,74.29,30191.0,69.8379,69.8567,69.8285,69.8473,30191.0
2022-02-09 12:50:00,74.28,74.31,74.27,74.3,53105.0,69.8379,69.8661,69.8285,69.8567,53105.0
2022-02-09 13:00:00,74.3,74.33,74.28,74.3,49059.0,69.8567,69.8849,69.8379,69.8567,49059.0
2022-02-09 13:10:00,74.31,74.32,74.27,74.31,42015.0,69.8661,69.8755,69.8285,69.8661,42015.0
2022-02-09 13:20:00,74.31,74.33,74.27,74.28,39583.0,69.8661,69.8849,69.8285,69.8379,39583.0
2022-02-09 13:30:00,74.28,74.3,74.26,74.27,43430.0,69.8379,69.8567,69.8191,69.8285,43430.0
2022-02-09 13:40:00,74.27,74.31,74.26,74.31,42252.0,69.8285,69.8661,69.8191,69.8661,42252.0
2022-02-09 13:50:00,74.31,74.34,74.3,74.33,56175.0,69.8661,69.8943,69.8567,69.8849,56175.0
2022-02-09 14:00:00,74.33,74.38,74.32,74.38,46049.0,69.8849,69.9319,69.8755,69.9319,46049.0
2022-02-09 14:10:00,74.38,74.42,74.36,74.4,64251.0,69.9319,69.9695,69.9131,69.9507,64251.0
2022-02-09 14:20:00,74.4,74.43,74.39,74.42,47421.0,69.9507,69.9789,69.9413,69.9695,47421.0
2022-02-09 14:30:00,74.43,74.46,74.43,74.45,65683.0,69.9789,70.0071,69.9789,69.9977,65683.0
2022-02-09 14:40:00,74.44,74.48,74.43,74.47,79108.0,69.9883,70.0259,69.9789,70.0165,79108.0
2022-02-09 14:50:00,74.47,74.48,74.41,74.43,126824.0,70.0165,70.0259,69.9601,69.9789,126824.0
2022-02-09 15:00:00,74.43,74.44,74.34,74.34,107987.0,69.9789,69.9883,69.8943,69.8943,107987.0
2022-02-09 15:10:00,74.34,74.38,74.27,74.32,87041.0,69.8943,69.9319,69.8285,69.8755,87041.0
2022-02-09 15:20:00,74.33,74.39,74.31,74.38,73384.0,69.8849,69.9413,69.8661,69.9319,73384.0
2022-02-09 15:30:00,74.38,74.44,74.37,74.43,122343.0,69.9319,69.9883,69.9225,69.9789,122343.0
2022-02-09 15:40:00,74.43,74.45,74.36,74.42,183462.0,69.9789,69.9977,69.9131,69.9695,183462.0
2022-02-09 15:50:00,74.42,74.51,74.38,74.51,414773.0,69.9695,70.0541,69.9319,70.0541,414773.0
2022-02-10 09:30:00,73.64,74.04,73.61,74.02,328067.0,69.2361,69.6122,69.2079,69.5934,328067.0
2022-02-10 09:40:00,74.03,74.08,73.94,74.0,255975.0,69.6028,69.6498,69.5182,69.5746,255975.0
2022-02-10 09:50:00,74.01,74.16,74.0,74.15,266320.0,69.584,69.725,69.5746,69.7156,266320.0
2022-02-10 10:00:00,74.15,74.51,74.12,74.49,210132.0,69.7156,70.0541,69.6874,70.0353,210132.0
2022-02-10 10:10:00,74.49,74.5,74.3,74.31,134803.0,70.0353,70.0447,69.8567,69.8661,134803.0
2022-02-10 10:20:00,74.32,74.39,74.27,74.37,88448.0,69.8755,69.9413,69.8285,69.9225,88448.0
2022-02-10 10:30:00,74.38,74.57,74.37,74.57,215936.0,69.9319,70.1105,69.9225,70.1105,215936.0
2022-02-10 10:40:00,74.56,74.63,74.53,74.62,124358.0,70.1011,70.1669,70.0729,70.1575,124358.0
2022-02-10 10:50:00,74.62,74.62,74.4,74.47,190999.0,70.1575,70.1575,69.9507,70.0165,190999.0
2022-02-10 11:00:00,74.47,74.52,74.39,74.45,116256.0,70.0165,70.0635,69.9413,69.9977,116256.0
2022-02-10 11:10:00,74.45,74.57,74.43,74.51,130125.0,69.9977,70.1105,69.9789,70.0541,130125.0
2022-02-10 11:20:00,74.51,74.59,74.46,74.58,116193.0,70.0541,70.1293,70.0071,70.1199,116193.0
2022-02-10 11:30:00,74.58,74.59,74.45,74.52,120025.0,70.1199,70.1293,69.9977,70.0635,120025.0
2022-02-10 11:40:00,74.53,74.63,74.51,74.61,140256.0,70.0729,70.1669,70.0541,70.1481,140256.0
2022-02-10 11:50:00,74.6,74.63,74.56,74.63,85700.0,70.1387,70.1669,70.1011,70.1669,85700.0
2022-02-10 12:00:00,74.63,74.63,74.53,74.6,93343.0,70.1669,70.1669,70.0729,70.1387,93343.0
2022-02-10 12:10:00,74.59,74.65,74.57,74.62,64634.0,70.1293,70.1857,70.1105,70.1575,64634.0
2022-02-10 12:20:00,74.62,74.66,74.59,74.59,99424.0,70.1575,70.1951,70.1293,70.1293,99424.0
2022-02-10 12:30:00,74.59,74.62,74.49,74.58,98805.0,70.1293,70.1575,70.0353,70.1199,98805.0
2022-02-10 12:40:00,74.58,74.59,74.18,74.25,282528.0,70.1199,70.1293,69.7438,69.8096,282528.0
2022-02-10 12:50:00,74.24,74.28,74.09,74.23,181064.0,69.8002,69.8379,69.6592,69.7908,181064.0
2022-02-10 13:00:00,74.22,74.35,74.16,74.29,121596.0,69.7814,69.9037,69.725,69.8473,121596.0
2022-02-10 13:10:00,74.3,74.35,74.1,74.11,76598.0,69.8567,69.9037,69.6686,69.678,76598.0
2022-02-10 13:20:00,74.11,74.17,74.06,74.07,67403.0,69.678,69.7344,69.631,69.6404,67403.0
2022-02-10 13:30:00,74.06,74.09,73.85,73.93,81143.0,69.631,69.6592,69.4336,69.5088,81143.0
2022-02-10 13:40:00,73.93,74.06,73.93,74.0,44747.0,69.5088,69.631,69.5088,69.5746,44747.0
2022-02-10 13:50:00,74.01,74.1,73.98,74.1,32967.0,69.584,69.6686,69.5558,69.6686,32967.0
2022-02-10 14:00:00,74.07,74.09,73.92,73.99,38943.0,69.6404,69.6592,69.4994,69.5652,38943.0
2022-02-10 14:10:00,74.0,74.0,73.82,73.83,58880.0,69.5746,69.5746,69.4054,69.4148,58880.0
2022-02-10 14:20:00,73.84,73.98,73.81,73.92,91192.0,69.4242,69.5558,69.396,69.4994,91192.0
2022-02-10 14:30:00,73.93,73.97,73.88,73.92,44680.0,69.5088,69.5464,69.4618,69.4994,44680.0
2022-02-10 14:40:00,73.93,73.99,73.88,73.89,49146.0,69.5088,69.5652,69.4618,69.4712,49146.0
2022-02-10 14:50:00,73.89,73.92,73.79,73.83,67789.0,69.4712,69.4994,69.3772,69.4148,67789.0
2022-02-10 15:00:00,73.83,73.86,73.75,73.86,97839.0,69.4148,69.443,69.3396,69.443,97839.0
2022-02-10 15:10:00,73.87,73.94,73.83,73.84,50190.0,69.4524,69.5182,69.4148,69.4242,50190.0
2022-02-10 15:20:00,73.85,73.87,73.78,73.78,53040.0,69.4336,69.4524,69.3678,69.3678,53040.0
2022-02-10 15:30:00,73.77,73.77,73.6,73.67,204142.0,69.3584,69.3584,69.1985,69.2643,204142.0
2022-02-10 15:40:00,73.67,73.7,73.51,73.56,91077.0,69.2643,69.2925,69.1139,69.1609,91077.0
2022-02-10 15:50:00,73.55,73.73,73.49,73.64,263192.0,69.1515,69.3207,69.0951,69.2361,263192.0
2022-02-11 09:30:00,74.04,74.26,74.02,74.16,300263.0,69.6122,69.8191,69.5934,69.725,300263.0
2022-02-11 09:40:00,74.17,74.41,74.13,74.36,241268.0,69.7344,69.9601,69.6968,69.9131,241268.0
2022-02-11 09:50:00,74.37,74.38,74.05,74.12,162107.0,69.9225,69.9319,69.6216,69.6874,162107.0
2022-02-11 10:00:00,74.12,74.31,74.12,74.25,85531.0,69.6874,69.8661,69.6874,69.8096,85531.0
2022-02-11 10:10:00,74.25,74.28,74.12,74.23,63734.0,69.8096,69.8379,69.6874,69.7908,63734.0
2022-02-11 10:20:00,74.23,74.3,74.2,74.23,89376.0,69.7908,69.8567,69.7626,69.7908,89376.0
2022-02-11 10:30:00,74.24,74.3,74.18,74.28,176227.0,69.8002,69.8567,69.7438,69.8379,176227.0
2022-02-11 10:40:00,74.28,74.3,74.23,74.23,77432.0,69.8379,69.8567,69.7908,69.7908,77432.0
2022-02-11 10:50:00,74.24,74.27,74.18,74.2,72661.0,69.8002,69.8285,69.7438,69.7626,72661.0
2022-02-11 11:00:00,74.21,74.31,74.16,74.16,55363.0,69.772,69.8661,69.725,69.725,55363.0
2022-02-11 11:10:00,74.16,74.25,74.11,74.25,105483.0,69.725,69.8096,69.678,69.8096,105483.0
2022-02-11 11:20:00,74.25,74.3,74.17,74.19,96219.0,69.8096,69.8567,69.7344,69.7532,96219.0
2022-02-11 11:30:00,74.2,74.24,74.12,74.14,189361.0,69.7626,69.8002,69.6874,69.7062,189361.0
2022-02-11 11:40:00,74.15,74.2,74.11,74.17,46921.0,69.7156,69.7626,69.678,69.7344,46921.0
2022-02-11 11:50:00,74.17,74.29,74.11,74.27,65694.0,69.7344,69.8473,69.678,69.8285,65694.0
2022-02-11 12:00:00,74.26,74.28,74.19,74.23,48369.0,69.8191,69.8379,69.7532,69.7908,48369.0
2022-02-11 12:10:00,74.23,74.31,74.2,74.23,62509.0,69.7908,69.8661,69.7626,69.7908,62509.0
2022-02-11 12:20:00,74.22,74.22,74.14,74.21,66144.0,69.7814,69.7814,69.7062,69.772,66144.0
2022-02-11 12:30:00,74.2,74.23,74.16,74.17,46781.0,69.7626,69.7908,69.725,69.7344,46781.0
2022-02-11 12:40:00,74.17,74.21,74.1,74.13,82866.0,69.7344,69.772,69.6686,69.6968,82866.0
2022-02-11 12:50:00,74.12,74.12,74.02,74.07,52277.0,69.6874,69.6874,69.5934,69.6404,52277.0
2022-02-11 13:00:00,74.06,74.13,74.02,74.11,63622.0,69.631,69.6968,69.5934,69.678,63622.0
2022-02-11 13:10:00,74.11,74.11,74.01,74.07,64817.0,69.678,69.678,69.584,69.6404,64817.0
2022-02-11 13:20:00,74.06,74.07,73.97,73.97,82746.0,69.631,69.6404,69.5464,69.5464,82746.0
2022-02-11 13:30:00,73.97,73.97,73.54,73.56,220204.0,69.5464,69.5464,69.1421,69.1609,220204.0
2022-02-11 13:40:00,73.53,73.65,73.26,73.41,142813.0,69.1327,69.2455,68.8789,69.0199,142813.0
2022-02-11 13:50:00,73.45,73.57,73.33,73.38,114621.0,69.0575,69.1703,68.9447,68.9917,114621.0
2022-02-11 14:00:00,73.38,73.47,73.09,73.16,233050.0,68.9917,69.0763,68.719,68.7848,233050.0
2022-02-11 14:10:00,73.17,73.42,73.16,73.38,288368.0,68.7942,69.0293,68.7848,68.9917,288368.0
2022-02-11 14:20:00,73.37,73.45,73.17,73.19,157595.0,68.9823,69.0575,68.7942,68.813,157595.0
2022-02-11 14:30:00,73.2,73.38,73.13,73.22,229522.0,68.8224,68.9917,68.7566,68.8412,229522.0
2022-02-11 14:40:00,73.23,73.27,73.08,73.1,95829.0,68.8506,68.8883,68.7096,68.7284,95829.0
2022-02-11 14:50:00,73.1,73.14,72.94,73.12,145235.0,68.7284,68.766,68.578,68.7472,145235.0
2022-02-11 15:00:00,73.12,73.35,73.11,73.17,138764.0,68.7472,68.9635,68.7378,68.7942,138764.0
2022-02-11 15:10:00,73.18,73.25,73.09,73.09,120471.0,68.8036,68.8695,68.719,68.719,120471.0
2022-02-11 15:20:00,73.1,73.14,73.03,73.13,174252.0,68.7284,68.766,68.6626,68.7566,174252.0
2022-02-11 15:30:00,73.13,73.13,72.94,72.94,180898.0,68.7566,68.7566,68.578,68.578,180898.0
2022-02-11 15:40:00,72.95,73.14,72.87,73.13,258963.0,68.5874,68.766,68.5122,68.7566,258963.0
2022-02-11 15:50:00,73.16,73.17,72.81,72.96,543957.0,68.7848,68.7942,68.4558,68.5968,543957.0
2022-02-14 09:30:00,72.51,72.51,72.3,72.31,383930.0,68.1737,68.1737,67.9763,67.9857,383930.0
2022-02-14 09:40:00,72.3,72.51,72.28,72.45,173798.0,67.9763,68.1737,67.9575,68.1173,173798.0
2022-02-14 09:50:00,72.47,72.54,72.3,72.3,173025.0,68.1361,68.2019,67.9763,67.9763,173025.0
2022-02-14 10:00:00,72.31,72.31,72.12,72.19,196303.0,67.9857,67.9857,67.807,67.8728,196303.0
2022-02-14 10:10:00,72.19,72.37,72.01,72.2,142334.0,67.8728,68.0421,67.7036,67.8822,142334.0
2022-02-14 10:20:00,72.18,72.29,72.12,72.18,107177.0,67.8634,67.9669,67.807,67.8634,107177.0
2022-02-14 10:30:00,72.19,72.22,72.05,72.14,132805.0,67.8728,67.901,67.7412,67.8258,132805.0
2022-02-14 10:40:00,72.14,72.24,72.13,72.24,52413.0,67.8258,67.9199,67.8164,67.9199,52413.0
2022-02-14 10:50:00,72.25,72.28,72.14,72.14,84789.0,67.9293,67.9575,67.8258,67.8258,84789.0
2022-02-14 11:00:00,72.15,72.2,72.12,72.16,73080.0,67.8352,67.8822,67.807,67.8446,73080.0
2022-02-14 11:10:00,72.16,72.28,72.1,72.27,101785.0,67.8446,67.9575,67.7882,67.9481,101785.0
2022-02-14 11:20:00,72.27,72.37,72.24,72.32,22144.0,67.9481,68.0421,67.9199,67.9951,22144.0
2022-02-14 11:30:00,72.31,72.4,72.28,72.34,100915.0,67.9857,68.0703,67.9575,68.0139,100915.0
2022-02-14 11:40:00,72.35,72.41,72.34,72.41,48927.0,68.0233,68.0797,68.0139,68.0797,48927.0
2022-02-14 11:50:00,72.42,72.42,72.31,72.37,33717.0,68.0891,68.0891,67.9857,68.0421,33717.0
2022-02-14 12:00:00,72.38,72.43,72.32,72.36,47491.0,68.0515,68.0985,67.9951,68.0327,47491.0
2022-02-14 12:10:00,72.37,72.47,72.36,72.42,30911.0,68.0421,68.1361,68.0327,68.0891,30911.0
2022-02-14 12:20:00,72.42,72.5,72.39,72.5,43826.0,68.0891,68.1643,68.0609,68.1643,43826.0
2022-02-14 12:30:00,72.5,72.54,72.46,72.47,33392.0,68.1643,68.2019,68.1267,68.1361,33392.0
2022-02-14 12:40:00,72.48,72.53,72.48,72.52,23441.0,68.1455,68.1925,68.1455,68.1831,23441.0
2022-02-14 12:50:00,72.52,72.54,72.47,72.48,23530.0,68.1831,68.2019,68.1361,68.1455,23530.0
2022-02-14 13:00:00,72.5,72.55,72.44,72.52,46413.0,68.1643,68.2113,68.1079,68.1831,46413.0
2022-02-14 13:10:00,72.53,72.53,72.46,72.5,26117.0,68.1925,68.1925,68.1267,68.1643,26117.0
2022-02-14 13:20:00,72.49,72.5,72.4,72.43,18918.0,68.1549,68.1643,68.0703,68.0985,18918.0
2022-02-14 13:30:00,72.44,72.44,72.33,72.37,45362.0,68.1079,68.1079,68.0045,68.0421,45362.0
2022-02-14 13:40:00,72.37,72.44,72.32,72.33,40518.0,68.0421,68.1079,67.9951,68.0045,40518.0
2022-02-14 13:50:00,72.33,72.33,72.03,72.04,136662.0,68.0045,68.0045,67.7224,67.7318,136662.0
2022-02-14 14:00:00,72.03,72.07,71.92,71.96,88932.0,67.7224,67.76,67.619,67.6566,88932.0
2022-02-14 14:10:00,71.96,72.0,71.92,71.95,42443.0,67.6566,67.6942,67.619,67.6472,42443.0
2022-02-14 14:20:00,71.96,72.18,71.88,72.04,93876.0,67.6566,67.8634,67.5814,67.7318,93876.0
2022-02-14 14:30:00,72.03,72.22,72.01,72.16,100649.0,67.7224,67.901,67.7036,67.8446,100649.0
2022-02-14 14:40:00,72.16,72.22,72.09,72.14,43764.0,67.8446,67.901,67.7788,67.8258,43764.0
2022-02-14 14:50:00,72.13,72.32,72.13,72.28,110842.0,67.8164,67.9951,67.8164,67.9575,110842.0
2022-02-14 15:00:00,72.28,72.31,72.13,72.23,84804.0,67.9575,67.9857,67.8164,67.9105,84804.0
2022-02-14 15:10:00,72.23,72.33,72.18,72.22,42332.0,67.9105,68.0045,67.8634,67.901,42332.0
2022-02-14 15:20:00,72.21,72.38,72.17,72.28,56907.0,67.8916,68.0515,67.854,67.9575,56907.0
2022-02-14 15:30:00,72.28,72.43,72.27,72.4,61470.0,67.9575,68.0985,67.9481,68.0703,61470.0
2022-02-14 15:40:00,72.4,72.42,72.25,72.35,129891.0,68.0703,68.0891,67.9293,68.0233,129891.0
2022-02-14 15:50:00,72.35,72.36,72.23,72.23,242136.0,68.0233,68.0327,67.9105,67.9105,242136.0
2022-02-15 09:30:00,72.5,72.62,72.36,72.58,249900.0,68.1643,68.2771,68.0327,68.2395,249900.0
2022-02-15 09:40:00,72.58,72.63,72.45,72.45,139403.0,68.2395,68.2865,68.1173,68.1173,139403.0
2022-02-15 09:50:00,72.45,72.52,72.4,72.5,164127.0,68.1173,68.1831,68.0703,68.1643,164127.0
2022-02-15 10:00:00,72.5,72.56,72.46,72.48,142193.0,68.1643,68.2207,68.1267,68.1455,142193.0
2022-02-15 10:10:00,72.48,72.5,72.41,72.44,140961.0,68.1455,68.1643,68.0797,68.1079,140961.0
2022-02-15 10:20:00,72.44,72.54,72.4,72.54,119120.0,68.1079,68.2019,68.0703,68.2019,119120.0
2022-02-15 10:30:00,72.54,72.6,72.53,72.58,113286.0,68.2019,68.2583,68.1925,68.2395,113286.0
2022-02-15 10:40:00,72.57,72.64,72.57,72.63,86161.0,68.2301,68.2959,68.2301,68.2865,86161.0
2022-02-15 10:50:00,72.62,72.64,72.54,72.58,74870.0,68.2771,68.2959,68.2019,68.2395,74870.0
2022-02-15 11:00:00,72.59,72.66,72.57,72.65,109066.0,68.2489,68.3147,68.2301,68.3053,109066.0
2022-02-15 11:10:00,72.64,72.64,72.57,72.58,57404.0,68.2959,68.2959,68.2301,68.2395,57404.0
2022-02-15 11:20:00,72.59,72.65,72.56,72.61,95528.0,68.2489,68.3053,68.2207,68.2677,95528.0
2022-02-15 11:30:00,72.61,72.74,72.6,72.73,132091.0,68.2677,68.39,68.2583,68.3805,132091.0
2022-02-15 11:40:00,72.72,72.74,72.7,72.71,66477.0,68.3711,68.39,68.3523,68.3617,66477.0
2022-02-15 11:50:00,72.72,72.75,72.69,72.74,51216.0,68.3711,68.3994,68.3429,68.39,51216.0
2022-02-15 12:00:00,72.74,72.76,72.66,72.69,55585.0,68.39,68.4088,68.3147,68.3429,55585.0
2022-02-15 12:10:00,72.69,72.7,72.55,72.57,31303.0,68.3429,68.3523,68.2113,68.2301,31303.0
2022-02-15 12:20:00,72.58,72.59,72.53,72.57,35226.0,68.2395,68.2489,68.1925,68.2301,35226.0
2022-02-15 12:30:00,72.57,72.61,72.54,72.6,24394.0,68.2301,68.2677,68.2019,68.2583,24394.0
2022-02-15 12:40:00,72.6,72.62,72.5,72.5,23473.0,68.2583,68.2771,68.1643,68.1643,23473.0
2022-02-15 12:50:00,72.5,72.6,72.49,72.57,16643.0,68.1643,68.2583,68.1549,68.2301,16643.0
2022-02-15 13:00:00,72.57,72.65,72.56,72.64,10594.0,68.2301,68.3053,68.2207,68.2959,10594.0
2022-02-15 13:10:00,72.64,72.68,72.63,72.68,12944.0,68.2959,68.3335,68.2865,68.3335,12944.0
2022-02-15 13:20:00,72.68,72.74,72.68,72.73,32653.0,68.3335,68.39,68.3335,68.3805,32653.0
2022-02-15 13:30:00,72.73,72.74,72.68,72.69,20781.0,68.3805,68.39,68.3335,68.3429,20781.0
2022-02-15 13:40:00,72.7,72.72,72.67,72.71,18475.0,68.3523,68.3711,68.3241,68.3617,18475.0
2022-02-15 13:50:00,72.71,72.73,72.68,72.71,36784.0,68.3617,68.3805,68.3335,68.3617,36784.0
2022-02-15 14:00:00,72.71,72.73,72.65,72.68,38559.0,68.3617,68.3805,68.3053,68.3335,38559.0
2022-02-15 14:10:00,72.69,72.72,72.67,72.7,49919.0,68.3429,68.3711,68.3241,68.3523,49919.0
2022-02-15 14:20:00,72.69,72.73,72.69,72.72,33575.0,68.3429,68.3805,68.3429,68.3711,33575.0
2022-02-15 14:30:00,72.72,72.72,72.67,72.7,40298.0,68.3711,68.3711,68.3241,68.3523,40298.0
2022-02-15 14:40:00,72.7,72.8,72.67,72.74,56989.0,68.3523,68.4464,68.3241,68.39,56989.0
2022-02-15 14:50:00,72.73,72.76,72.71,72.76,23001.0,68.3805,68.4088,68.3617,68.4088,23001.0
2022-02-15 15:00:00,72.76,72.8,72.74,72.78,29108.0,68.4088,68.4464,68.39,68.4276,29108.0
2022-02-15 15:10:00,72.78,72.81,72.76,72.81,23370.0,68.4276,68.4558,68.4088,68.4558,23370.0
2022-02-15 15:20:00,72.81,72.82,72.77,72.79,21135.0,68.4558,68.4652,68.4182,68.437,21135.0
2022-02-15 15:30:00,72.78,72.78,72.63,72.64,91992.0,68.4276,68.4276,68.2865,68.2959,91992.0
2022-02-15 15:40:00,72.64,72.73,72.62,72.7,157548.0,68.2959,68.3805,68.2771,68.3523,157548.0
2022-02-15 15:50:00,72.71,72.87,72.71,72.84,280161.0,68.3617,68.5122,68.3617,68.484,280161.0
2022-02-16 09:30:00,73.13,73.26,73.08,73.2,98661.0,68.7566,68.8789,68.7096,68.8224,98661.0
2022-02-16 09:40:00,73.19,73.3,73.17,73.24,117268.0,68.813,68.9165,68.7942,68.8601,117268.0
2022-02-16 09:50:00,73.24,73.24,73.09,73.17,111965.0,68.8601,68.8601,68.719,68.7942,111965.0
2022-02-16 10:00:00,73.16,73.25,73.12,73.23,77138.0,68.7848,68.8695,68.7472,68.8506,77138.0
2022-02-16 10:10:00,73.22,73.28,73.19,73.21,90453.0,68.8412,68.8977,68.813,68.8318,90453.0
2022-02-16 10:20:00,73.22,73.31,73.21,73.31,88995.0,68.8412,68.9259,68.8318,68.9259,88995.0
2022-02-16 10:30:00,73.3,73.36,73.29,73.34,187481.0,68.9165,68.9729,68.9071,68.9541,187481.0
2022-02-16 10:40:00,73.34,73.36,73.28,73.3,103003.0,68.9541,68.9729,68.8977,68.9165,103003.0
2022-02-16 10:50:00,73.31,73.34,73.25,73.27,68602.0,68.9259,68.9541,68.8695,68.8883,68602.0
2022-02-16 11:00:00,73.28,73.35,73.27,73.34,115610.0,68.8977,68.9635,68.8883,68.9541,115610.0
2022-02-16 11:10:00,73.34,73.36,73.3,73.31,48743.0,68.9541,68.9729,68.9165,68.9259,48743.0
2022-02-16 11:20:00,73.31,73.46,73.3,73.45,171554.0,68.9259,69.0669,68.9165,69.0575,171554.0
2022-02-16 11:30:00,73.45,73.5,73.43,73.47,186199.0,69.0575,69.1045,69.0387,69.0763,186199.0
2022-02-16 11:40:00,73.47,73.5,73.45,73.5,150452.0,69.0763,69.1045,69.0575,69.1045,150452.0
2022-02-16 11:50:00,73.5,73.54,73.48,73.53,62323.0,69.1045,69.1421,69.0857,69.1327,62323.0
2022-02-16 12:00:00,73.53,73.58,73.53,73.55,67704.0,69.1327,69.1797,69.1327,69.1515,67704.0
2022-02-16 12:10:00,73.55,73.55,73.5,73.53,41140.0,69.1515,69.1515,69.1045,69.1327,41140.0
2022-02-16 12:20:00,73.54,73.56,73.52,73.53,26635.0,69.1421,69.1609,69.1233,69.1327,26635.0
2022-02-16 12:30:00,73.54,73.54,73.35,73.41,75973.0,69.1421,69.1421,68.9635,69.0199,75973.0
2022-02-16 12:40:00,73.41,73.49,73.41,73.48,56557.0,69.0199,69.0951,69.0199,69.0857,56557.0
2022-02-16 12:50:00,73.48,73.5,73.46,73.49,35442.0,69.0857,69.1045,69.0669,69.0951,35442.0
2022-02-16 13:00:00,73.48,73.5,73.45,73.5,29536.0,69.0857,69.1045,69.0575,69.1045,29536.0
2022-02-16 13:10:00,73.5,73.54,73.47,73.53,34129.0,69.1045,69.1421,69.0763,69.1327,34129.0
2022-02-16 13:20:00,73.53,73.56,73.51,73.53,82192.0,69.1327,69.1609,69.1139,69.1327,82192.0
2022-02-16 13:30:00,73.53,73.54,73.49,73.49,31935.0,69.1327,69.1421,69.0951,69.0951,31935.0
2022-02-16 13:40:00,73.49,73.51,73.45,73.5,31374.0,69.0951,69.1139,69.0575,69.1045,31374.0
2022-02-16 13:50:00,73.5,73.58,73.49,73.56,38472.0,69.1045,69.1797,69.0951,69.1609,38472.0
2022-02-16 14:00:00,73.59,73.91,73.44,73.77,298186.0,69.1891,69.49,69.0481,69.3584,298186.0
2022-02-16 14:10:00,73.77,73.79,73.62,73.74,189353.0,69.3584,69.3772,69.2173,69.3301,189353.0
2022-02-16 14:20:00,73.75,73.88,73.74,73.88,104535.0,69.3396,69.4618,69.3301,69.4618,104535.0
2022-02-16 14:30:00,73.88,73.93,73.73,73.77,115764.0,69.4618,69.5088,69.3207,69.3584,115764.0
2022-02-16 14:40:00,73.76,73.78,73.7,73.76,89245.0,69.349,69.3678,69.2925,69.349,89245.0
2022-02-16 14:50:00,73.77,73.84,73.75,73.83,52636.0,69.3584,69.4242,69.3396,69.4148,52636.0
2022-02-16 15:00:00,73.84,73.96,73.84,73.91,92813.0,69.4242,69.537,69.4242,69.49,92813.0
2022-02-16 15:10:00,73.91,73.91,73.82,73.86,51434.0,69.49,69.49,69.4054,69.443,51434.0
2022-02-16 15:20:00,73.85,73.86,73.77,73.8,43976.0,69.4336,69.443,69.3584,69.3866,43976.0
2022-02-16 15:30:00,73.8,73.8,73.72,73.8,68110.0,69.3866,69.3866,69.3113,69.3866,68110.0
2022-02-16 15:40:00,73.8,73.81,73.74,73.78,150006.0,69.3866,69.396,69.3301,69.3678,150006.0
2022-02-16 15:50:00,73.78,73.82,73.63,73.66,427438.0,69.3678,69.4054,69.2267,69.2549,427438.0
2022-02-17 09:30:00,73.81,73.92,73.8,73.91,250597.0,69.396,69.4994,69.3866,69.49,250597.0
2022-02-17 09:40:00,73.92,73.93,73.74,73.79,143241.0,69.4994,69.5088,69.3301,69.3772,143241.0
2022-02-17 09:50:00,73.79,73.79,73.55,73.6,116525.0,69.3772,69.3772,69.1515,69.1985,116525.0
2022-02-17 10:00:00,73.6,73.74,73.55,73.7,101701.0,69.1985,69.3301,69.1515,69.2925,101701.0
2022-02-17 10:10:00,73.71,73.75,73.64,73.65,100878.0,69.3019,69.3396,69.2361,69.2455,100878.0
2022-02-17 10:20:00,73.65,73.65,73.47,73.5,198203.0,69.2455,69.2455,69.0763,69.1045,198203.0
2022-02-17 10:30:00,73.51,73.63,73.45,73.49,274995.0,69.1139,69.2267,69.0575,69.0951,274995.0
2022-02-17 10:40:00,73.47,73.54,73.38,73.42,131737.0,69.0763,69.1421,68.9917,69.0293,131737.0
2022-02-17 10:50:00,73.43,73.56,73.39,73.55,38368.0,69.0387,69.1609,69.0011,69.1515,38368.0
2022-02-17 11:00:00,73.56,73.66,73.47,73.58,113482.0,69.1609,69.2549,69.0763,69.1797,113482.0
2022-02-17 11:10:00,73.59,73.67,73.57,73.63,40041.0,69.1891,69.2643,69.1703,69.2267,40041.0
2022-02-17 11:20:00,73.63,73.68,73.62,73.67,44103.0,69.2267,69.2737,69.2173,69.2643,44103.0
2022-02-17 11:30:00,73.67,73.67,73.6,73.62,45194.0,69.2643,69.2643,69.1985,69.2173,45194.0
2022-02-17 11:40:00,73.62,73.65,73.59,73.65,37695.0,69.2173,69.2455,69.1891,69.2455,37695.0
2022-02-17 11:50:00,73.65,73.65,73.56,73.56,20203.0,69.2455,69.2455,69.1609,69.1609,20203.0
2022-02-17 12:00:00,73.56,73.62,73.5,73.56,23649.0,69.1609,69.2173,69.1045,69.1609,23649.0
2022-02-17 12:10:00,73.55,73.58,73.54,73.56,19067.0,69.1515,69.1797,69.1421,69.1609,19067.0
2022-02-17 12:20:00,73.56,73.62,73.56,73.6,12778.0,69.1609,69.2173,69.1609,69.1985,12778.0
2022-02-17 12:30:00,73.59,73.66,73.59,73.63,16490.0,69.1891,69.2549,69.1891,69.2267,16490.0
2022-02-17 12:40:00,73.62,73.64,73.57,73.6,33960.0,69.2173,69.2361,69.1703,69.1985,33960.0
2022-02-17 12:50:00,73.59,73.59,73.54,73.55,58619.0,69.1891,69.1891,69.1421,69.1515,58619.0
2022-02-17 13:00:00,73.55,73.57,73.5,73.56,60582.0,69.1515,69.1703,69.1045,69.1609,60582.0
2022-02-17 13:10:00,73.55,73.55,73.42,73.45,103480.0,69.1515,69.1515,69.0293,69.0575,103480.0
2022-02-17 13:20:00,73.45,73.45,73.42,73.44,39135.0,69.0575,69.0575,69.0293,69.0481,39135.0
2022-02-17 13:30:00,73.44,73.49,73.43,73.44,99617.0,69.0481,69.0951,69.0387,69.0481,99617.0
2022-02-17 13:40:00,73.44,73.45,73.42,73.44,45946.0,69.0481,69.0575,69.0293,69.0481,45946.0
2022-02-17 13:50:00,73.44,73.45,73.43,73.44,25457.0,69.0481,69.0575,69.0387,69.0481,25457.0
2022-02-17 14:00:00,73.44,73.45,73.42,73.42,35820.0,69.0481,69.0575,69.0293,69.0293,35820.0
2022-02-17 14:10:00,73.42,73.45,73.4,73.44,148809.0,69.0293,69.0575,69.0105,69.0481,148809.0
2022-02-17 14:20:00,73.43,73.44,73.36,73.42,41699.0,69.0387,69.0481,68.9729,69.0293,41699.0
2022-02-17 14:30:00,73.42,73.44,73.37,73.38,35136.0,69.0293,69.0481,68.9823,68.9917,35136.0
2022-02-17 14:40:00,73.38,73.39,73.31,73.37,34108.0,68.9917,69.0011,68.9259,68.9823,34108.0
2022-02-17 14:50:00,73.36,73.37,73.27,73.28,34228.0,68.9729,68.9823,68.8883,68.8977,34228.0
2022-02-17 15:00:00,73.28,73.28,73.1,73.11,85066.0,68.8977,68.8977,68.7284,68.7378,85066.0
2022-02-17 15:10:00,73.11,73.14,73.05,73.13,52338.0,68.7378,68.766,68.6814,68.7566,52338.0
2022-02-17 15:20:00,73.13,73.19,73.12,73.17,39968.0,68.7566,68.813,68.7472,68.7942,39968.0
2022-02-17 15:30:00,73.17,73.25,73.13,73.24,100567.0,68.7942,68.8695,68.7566,68.8601,100567.0
2022-02-17 15:40:00,73.23,73.3,73.19,73.24,85209.0,68.8506,68.9165,68.813,68.8601,85209.0
2022-02-17 15:50:00,73.25,73.26,73.03,73.15,352881.0,68.8695,68.8789,68.6626,68.7754,352881.0
2022-02-18 09:30:00,73.34,73.38,73.02,73.17,223973.0,68.9541,68.9917,68.6532,68.7942,223973.0
2022-02-18 09:40:00,73.16,73.25,73.02,73.25,191861.0,68.7848,68.8695,68.6532,68.8695,191861.0
2022-02-18 09:50:00,73.27,73.38,73.26,73.32,137622.0,68.8883,68.9917,68.8789,68.9353,137622.0
2022-02-18 10:00:00,73.32,73.34,73.23,73.25,75323.0,68.9353,68.9541,68.8506,68.8695,75323.0
2022-02-18 10:10:00,73.26,73.38,73.18,73.23,75495.0,68.8789,68.9917,68.8036,68.8506,75495.0
2022-02-18 10:20:00,73.23,73.29,73.15,73.21,71374.0,68.8506,68.9071,68.7754,68.8318,71374.0
2022-02-18 10:30:00,73.2,73.22,73.12,73.13,52692.0,68.8224,68.8412,68.7472,68.7566,52692.0
2022-02-18 10:40:00,73.13,73.17,73.07,73.11,77627.0,68.7566,68.7942,68.7002,68.7378,77627.0
2022-02-18 10:50:00,73.12,73.21,73.1,73.2,238616.0,68.7472,68.8318,68.7284,68.8224,238616.0
2022-02-18 11:00:00,73.19,73.21,72.95,72.96,155703.0,68.813,68.8318,68.5874,68.5968,155703.0
2022-02-18 11:10:00,72.97,73.08,72.93,73.06,102728.0,68.6062,68.7096,68.5686,68.6908,102728.0
2022-02-18 11:20:00,73.06,73.12,73.06,73.08,112069.0,68.6908,68.7472,68.6908,68.7096,112069.0
2022-02-18 11:30:00,73.08,73.13,73.01,73.1,42699.0,68.7096,68.7566,68.6438,68.7284,42699.0
2022-02-18 11:40:00,73.12,73.17,73.09,73.12,79881.0,68.7472,68.7942,68.719,68.7472,79881.0
2022-02-18 11:50:00,73.12,73.13,72.92,72.96,58364.0,68.7472,68.7566,68.5592,68.5968,58364.0
2022-02-18 12:00:00,72.96,73.01,72.93,73.01,190495.0,68.5968,68.6438,68.5686,68.6438,190495.0
2022-02-18 12:10:00,73.02,73.13,73.01,73.06,87185.0,68.6532,68.7566,68.6438,68.6908,87185.0
2022-02-18 12:20:00,73.05,73.08,72.99,72.99,41180.0,68.6814,68.7096,68.625,68.625,41180.0
2022-02-18 12:30:00,72.98,73.06,72.87,72.9,113483.0,68.6156,68.6908,68.5122,68.5404,113483.0
2022-02-18 12:40:00,72.9,72.99,72.87,72.89,39349.0,68.5404,68.625,68.5122,68.531,39349.0
2022-02-18 12:50:00,72.89,72.92,72.85,72.85,18640.0,68.531,68.5592,68.4934,68.4934,18640.0
2022-02-18 13:00:00,72.88,72.91,72.83,72.9,29993.0,68.5216,68.5498,68.4746,68.5404,29993.0
2022-02-18 13:10:00,72.9,72.92,72.83,72.87,32325.0,68.5404,68.5592,68.4746,68.5122,32325.0
2022-02-18 13:20:00,72.86,72.98,72.84,72.92,43041.0,68.5028,68.6156,68.484,68.5592,43041.0
2022-02-18 13:30:00,72.92,72.99,72.91,72.97,36762.0,68.5592,68.625,68.5498,68.6062,36762.0
2022-02-18 13:40:00,72.97,73.02,72.93,72.99,26191.0,68.6062,68.6532,68.5686,68.625,26191.0
2022-02-18 13:50:00,72.99,73.05,72.97,73.01,54181.0,68.625,68.6814,68.6062,68.6438,54181.0
2022-02-18 14:00:00,73.01,73.06,72.97,73.01,42607.0,68.6438,68.6908,68.6062,68.6438,42607.0
2022-02-18 14:10:00,73.01,73.09,73.01,73.08,51999.0,68.6438,68.719,68.6438,68.7096,51999.0
2022-02-18 14:20:00,73.08,73.19,73.08,73.17,78525.0,68.7096,68.813,68.7096,68.7942,78525.0
2022-02-18 14:30:00,73.17,73.28,73.14,73.14,71061.0,68.7942,68.8977,68.766,68.766,71061.0
2022-02-18 14:40:00,73.14,73.15,73.07,73.07,51027.0,68.766,68.7754,68.7002,68.7002,51027.0
2022-02-18 14:50:00,73.06,73.2,73.05,73.17,93678.0,68.6908,68.8224,68.6814,68.7942,93678.0
2022-02-18 15:00:00,73.18,73.26,73.08,73.12,65548.0,68.8036,68.8789,68.7096,68.7472,65548.0
2022-02-18 15:10:00,73.13,73.18,72.98,72.99,132114.0,68.7566,68.8036,68.6156,68.625,132114.0
2022-02-18 15:20:00,73.0,73.0,72.92,72.92,95198.0,68.6344,68.6344,68.5592,68.5592,95198.0
2022-02-18 15:30:00,72.91,72.91,72.76,72.84,73271.0,68.5498,68.5498,68.4088,68.484,73271.0
2022-02-18 15:40:00,72.86,73.03,72.85,72.99,126924.0,68.5028,68.6626,68.4934,68.625,126924.0
2022-02-18 15:50:00,72.98,72.99,72.87,72.99,432316.0,68.6156,68.625,68.5122,68.625,432316.0
2022-02-22 09:30:00,72.85,73.04,72.75,72.88,431256.0,68.4934,68.672,68.3994,68.5216,431256.0
2022-02-22 09:40:00,72.89,73.11,72.85,73.11,185016.0,68.531,68.7378,68.4934,68.7378,185016.0
2022-02-22 09:50:00,73.11,73.19,73.04,73.09,198570.0,68.7378,68.813,68.672,68.719,198570.0
2022-02-22 10:00:00,73.1,73.1,72.91,73.02,91862.0,68.7284,68.7284,68.5498,68.6532,91862.0
2022-02-22 10:10:00,73.02,73.11,72.93,73.07,77711.0,68.6532,68.7378,68.5686,68.7002,77711.0
2022-02-22 10:20:00,73.05,73.14,73.02,73.14,89826.0,68.6814,68.766,68.6532,68.766,89826.0
2022-02-22 10:30:00,73.13,73.14,72.92,72.92,145775.0,68.7566,68.766,68.5592,68.5592,145775.0
2022-02-22 10:40:00,72.92,72.97,72.89,72.93,150586.0,68.5592,68.6062,68.531,68.5686,150586.0
2022-02-22 10:50:00,72.92,72.92,72.8,72.81,123078.0,68.5592,68.5592,68.4464,68.4558,123078.0
2022-02-22 11:00:00,72.79,72.86,72.75,72.75,90634.0,68.437,68.5028,68.3994,68.3994,90634.0
2022-02-22 11:10:00,72.76,72.8,72.67,72.68,69688.0,68.4088,68.4464,68.3241,68.3335,69688.0
2022-02-22 11:20:00,72.68,72.78,72.66,72.72,128132.0,68.3335,68.4276,68.3147,68.3711,128132.0
2022-02-22 11:30:00,72.72,72.79,72.71,72.78,99724.0,68.3711,68.437,68.3617,68.4276,99724.0
2022-02-22 11:40:00,72.79,72.84,72.76,72.8,132733.0,68.437,68.484,68.4088,68.4464,132733.0
2022-02-22 11:50:00,72.8,72.87,72.67,72.76,95424.0,68.4464,68.5122,68.3241,68.4088,95424.0
2022-02-22 12:00:00,72.75,72.81,72.72,72.81,32587.0,68.3994,68.4558,68.3711,68.4558,32587.0
2022-02-22 12:10:00,72.82,72.82,72.71,72.71,24651.0,68.4652,68.4652,68.3617,68.3617,24651.0
2022-02-22 12:20:00,72.71,72.74,72.67,72.71,25702.0,68.3617,68.39,68.3241,68.3617,25702.0
2022-02-22 12:30:00,72.7,72.73,72.63,72.68,46449.0,68.3523,68.3805,68.2865,68.3335,46449.0
2022-02-22 12:40:00,72.67,72.68,72.58,72.6,85458.0,68.3241,68.3335,68.2395,68.2583,85458.0
2022-02-22 12:50:00,72.6,72.65,72.6,72.64,33971.0,68.2583,68.3053,68.2583,68.2959,33971.0
2022-02-22 13:00:00,72.64,72.65,72.56,72.64,47277.0,68.2959,68.3053,68.2207,68.2959,47277.0
2022-02-22 13:10:00,72.64,72.71,72.51,72.52,56019.0,68.2959,68.3617,68.1737,68.1831,56019.0
2022-02-22 13:20:00,72.52,72.6,72.51,72.59,28036.0,68.1831,68.2583,68.1737,68.2489,28036.0
2022-02-22 13:30:00,72.59,72.63,72.56,72.57,52515.0,68.2489,68.2865,68.2207,68.2301,52515.0
2022-02-22 13:40:00,72.58,72.62,72.45,72.46,74248.0,68.2395,68.2771,68.1173,68.1267,74248.0
2022-02-22 13:50:00,72.47,72.47,72.4,72.47,30254.0,68.1361,68.1361,68.0703,68.1361,30254.0
2022-02-22 14:00:00,72.46,72.46,72.35,72.35,76871.0,68.1267,68.1267,68.0233,68.0233,76871.0
2022-02-22 14:10:00,72.36,72.48,72.32,72.46,56996.0,68.0327,68.1455,67.9951,68.1267,56996.0
2022-02-22 14:20:00,72.47,72.66,72.36,72.63,130350.0,68.1361,68.3147,68.0327,68.2865,130350.0
2022-02-22 14:30:00,72.62,72.83,72.58,72.73,124452.0,68.2771,68.4746,68.2395,68.3805,124452.0
2022-02-22 14:40:00,72.73,72.82,72.55,72.81,110399.0,68.3805,68.4652,68.2113,68.4558,110399.0
2022-02-22 14:50:00,72.81,72.96,72.76,72.88,95552.0,68.4558,68.5968,68.4088,68.5216,95552.0
2022-02-22 15:00:00,72.88,73.08,72.88,72.95,128175.0,68.5216,68.7096,68.5216,68.5874,128175.0
2022-02-22 15:10:00,72.93,73.07,72.93,72.98,72637.0,68.5686,68.7002,68.5686,68.6156,72637.0
2022-02-22 15:20:00,72.97,73.02,72.85,72.94,59140.0,68.6062,68.6532,68.4934,68.578,59140.0
2022-02-22 15:30:00,72.94,72.94,72.85,72.92,107462.0,68.578,68.578,68.4934,68.5592,107462.0
2022-02-22 15:40:00,72.93,72.94,72.73,72.73,133221.0,68.5686,68.578,68.3805,68.3805,133221.0
2022-02-22 15:50:00,72.73,72.79,72.52,72.79,273525.0,68.3805,68.437,68.1831,68.437,273525.0
2022-02-23 09:30:00,73.1,73.1,72.9,72.97,160713.0,68.7284,68.7284,68.5404,68.6062,160713.0
2022-02-23 09:40:00,72.97,73.0,72.89,72.89,114987.0,68.6062,68.6344,68.531,68.531,114987.0
2022-02-23 09:50:00,72.9,72.9,72.68,72.7,155123.0,68.5404,68.5404,68.3335,68.3523,155123.0
2022-02-23 10:00:00,72.69,72.7,72.53,72.59,149762.0,68.3429,68.3523,68.1925,68.2489,149762.0
2022-02-23 10:10:00,72.59,72.61,72.41,72.44,86776.0,68.2489,68.2677,68.0797,68.1079,86776.0
2022-02-23 10:20:00,72.44,72.51,72.31,72.35,89684.0,68.1079,68.1737,67.9857,68.0233,89684.0
2022-02-23 10:30:00,72.35,72.5,72.32,72.47,71042.0,68.0233,68.1643,67.9951,68.1361,71042.0
2022-02-23 10:40:00,72.47,72.48,72.39,72.39,41880.0,68.1361,68.1455,68.0609,68.0609,41880.0
2022-02-23 10:50:00,72.37,72.42,72.33,72.38,90900.0,68.0421,68.0891,68.0045,68.0515,90900.0
2022-02-23 11:00:00,72.38,72.4,72.2,72.24,92106.0,68.0515,68.0703,67.8822,67.9199,92106.0
2022-02-23 11:10:00,72.23,72.31,72.23,72.31,76061.0,67.9105,67.9857,67.9105,67.9857,76061.0
2022-02-23 11:20:00,72.31,72.42,72.3,72.37,105695.0,67.9857,68.0891,67.9763,68.0421,105695.0
2022-02-23 11:30:00,72.38,72.53,72.33,72.48,58021.0,68.0515,68.1925,68.0045,68.1455,58021.0
2022-02-23 11:40:00,72.48,72.5,72.39,72.49,60154.0,68.1455,68.1643,68.0609,68.1549,60154.0
2022-02-23 11:50:00,72.5,72.58,72.48,72.52,60573.0,68.1643,68.2395,68.1455,68.1831,60573.0
2022-02-23 12:00:00,72.51,72.52,72.46,72.52,20319.0,68.1737,68.1831,68.1267,68.1831,20319.0
2022-02-23 12:10:00,72.52,72.59,72.47,72.58,41772.0,68.1831,68.2489,68.1361,68.2395,41772.0
2022-02-23 12:20:00,72.58,72.63,72.56,72.62,41023.0,68.2395,68.2865,68.2207,68.2771,41023.0
2022-02-23 12:30:00,72.63,72.65,72.52,72.53,29681.0,68.2865,68.3053,68.1831,68.1925,29681.0
2022-02-23 12:40:00,72.53,72.57,72.5,72.51,63966.0,68.1925,68.2301,68.1643,68.1737,63966.0
2022-02-23 12:50:00,72.51,72.51,72.36,72.4,121447.0,68.1737,68.1737,68.0327,68.0703,121447.0
2022-02-23 13:00:00,72.4,72.41,72.3,72.33,39403.0,68.0703,68.0797,67.9763,68.0045,39403.0
2022-02-23 13:10:00,72.33,72.33,72.14,72.23,39817.0,68.0045,68.0045,67.8258,67.9105,39817.0
2022-02-23 13:20:00,72.22,72.24,72.14,72.14,38464.0,67.901,67.9199,67.8258,67.8258,38464.0
2022-02-23 13:30:00,72.15,72.2,72.1,72.18,37777.0,67.8352,67.8822,67.7882,67.8634,37777.0
2022-02-23 13:40:00,72.17,72.3,72.16,72.26,25842.0,67.854,67.9763,67.8446,67.9387,25842.0
2022-02-23 13:50:00,72.28,72.28,72.13,72.19,25928.0,67.9575,67.9575,67.8164,67.8728,25928.0
2022-02-23 14:00:00,72.18,72.24,72.09,72.17,58867.0,67.8634,67.9199,67.7788,67.854,58867.0
2022-02-23 14:10:00,72.18,72.22,72.11,72.16,32122.0,67.8634,67.901,67.7976,67.8446,32122.0
2022-02-23 14:20:00,72.16,72.18,72.01,72.03,64832.0,67.8446,67.8634,67.7036,67.7224,64832.0
2022-02-23 14:30:00,72.03,72.07,71.96,71.99,52512.0,67.7224,67.76,67.6566,67.6848,52512.0
2022-02-23 14:40:00,71.98,72.0,71.87,71.96,40629.0,67.6754,67.6942,67.572,67.6566,40629.0
2022-02-23 14:50:00,71.95,71.98,71.91,71.92,76729.0,67.6472,67.6754,67.6096,67.619,76729.0
2022-02-23 15:00:00,71.92,71.96,71.81,71.84,50255.0,67.619,67.6566,67.5156,67.5438,50255.0
2022-02-23 15:10:00,71.84,71.97,71.82,71.87,69409.0,67.5438,67.666,67.525,67.572,69409.0
2022-02-23 15:20:00,71.88,71.96,71.84,71.93,72332.0,67.5814,67.6566,67.5438,67.6284,72332.0
2022-02-23 15:30:00,71.92,71.96,71.83,71.83,92094.0,67.619,67.6566,67.5344,67.5344,92094.0
2022-02-23 15:40:00,71.83,71.87,71.78,71.78,207769.0,67.5344,67.572,67.4874,67.4874,207769.0
2022-02-23 15:50:00,71.77,71.9,71.72,71.88,285444.0,67.478,67.6002,67.431,67.5814,285444.0
2022-02-24 09:30:00,68.73,69.11,68.6,69.08,217935.0,64.6198,64.977,64.4975,64.9488,217935.0
2022-02-24 09:40:00,69.08,69.08,68.72,68.97,260234.0,64.9488,64.9488,64.6104,64.8454,260234.0
2022-02-24 09:50:00,68.97,69.1,68.92,69.1,243663.0,64.8454,64.9676,64.7984,64.9676,243663.0
2022-02-24 10:00:00,69.1,69.11,68.72,68.81,283524.0,64.9676,64.977,64.6104,64.695,283524.0
2022-02-24 10:10:00,68.81,69.03,68.77,69.0,211932.0,64.695,64.9018,64.6574,64.8736,211932.0
2022-02-24 10:20:00,69.0,69.15,68.77,68.82,243625.0,64.8736,65.0146,64.6574,64.7044,243625.0
2022-02-24 10:30:00,68.81,68.87,68.63,68.76,351763.0,64.695,64.7514,64.5257,64.648,351763.0
2022-02-24 10:40:00,68.75,68.82,68.62,68.78,186211.0,64.6386,64.7044,64.5163,64.6668,186211.0
2022-02-24 10:50:00,68.77,68.81,68.67,68.73,221942.0,64.6574,64.695,64.5633,64.6198,221942.0
2022-02-24 11:00:00,68.73,69.02,68.68,68.99,171095.0,64.6198,64.8924,64.5728,64.8642,171095.0
2022-02-24 11:10:00,68.98,69.22,68.92,69.22,189725.0,64.8548,65.0805,64.7984,65.0805,189725.0
2022-02-24 11:20:00,69.22,69.25,69.04,69.05,159056.0,65.0805,65.1087,64.9112,64.9206,159056.0
2022-02-24 11:30:00,69.09,69.27,69.08,69.26,125361.0,64.9582,65.1275,64.9488,65.1181,125361.0
2022-02-24 11:40:00,69.25,69.25,69.01,69.1,59058.0,65.1087,65.1087,64.883,64.9676,59058.0
2022-02-24 11:50:00,69.12,69.29,69.1,69.28,132468.0,64.9864,65.1463,64.9676,65.1369,132468.0
2022-02-24 12:00:00,69.26,69.28,69.12,69.17,139705.0,65.1181,65.1369,64.9864,65.0334,139705.0
2022-02-24 12:10:00,69.17,69.22,69.0,69.02,208415.0,65.0334,65.0805,64.8736,64.8924,208415.0
2022-02-24 12:20:00,69.03,69.04,68.89,69.04,108169.0,64.9018,64.9112,64.7702,64.9112,108169.0
2022-02-24 12:30:00,69.03,69.17,68.93,69.15,95819.0,64.9018,65.0334,64.8078,65.0146,95819.0
2022-02-24 12:40:00,69.16,69.25,69.06,69.07,137523.0,65.024,65.1087,64.93,64.9394,137523.0
2022-02-24 12:50:00,69.07,69.13,69.01,69.03,51176.0,64.9394,64.9958,64.883,64.9018,51176.0
2022-02-24 13:00:00,69.02,69.21,68.94,69.19,63172.0,64.8924,65.0711,64.8172,65.0523,63172.0
2022-02-24 13:10:00,69.17,69.37,69.16,69.34,215675.0,65.0334,65.2215,65.024,65.1933,215675.0
2022-02-24 13:20:00,69.32,69.36,69.21,69.25,80422.0,65.1745,65.2121,65.0711,65.1087,80422.0
2022-02-24 13:30:00,69.25,69.5,69.25,69.49,68299.0,65.1087,65.3437,65.1087,65.3343,68299.0
2022-02-24 13:40:00,69.49,69.66,69.34,69.66,120819.0,65.3343,65.4941,65.1933,65.4941,120819.0
2022-02-24 13:50:00,69.66,69.72,69.44,69.51,120639.0,65.4941,65.5506,65.2873,65.3531,120639.0
2022-02-24 14:00:00,69.52,69.63,69.38,69.48,152888.0,65.3625,65.4659,65.2309,65.3249,152888.0
2022-02-24 14:10:00,69.49,69.76,69.49,69.68,160495.0,65.3343,65.5882,65.3343,65.5129,160495.0
2022-02-24 14:20:00,69.69,69.71,69.61,69.71,70812.0,65.5223,65.5412,65.4471,65.5412,70812.0
2022-02-24 14:30:00,69.72,70.18,69.7,70.15,190547.0,65.5506,65.983,65.5318,65.9548,190547.0
2022-02-24 14:40:00,70.17,70.25,70.06,70.24,114900.0,65.9736,66.0489,65.8702,66.0395,114900.0
2022-02-24 14:50:00,70.23,70.26,70.14,70.17,105656.0,66.0301,66.0583,65.9454,65.9736,105656.0
2022-02-24 15:00:00,70.18,70.38,70.13,70.3,76714.0,65.983,66.1711,65.936,66.0959,76714.0
2022-02-24 15:10:00,70.28,70.38,70.27,70.36,58152.0,66.0771,66.1711,66.0677,66.1523,58152.0
2022-02-24 15:20:00,70.36,70.44,70.29,70.31,116963.0,66.1523,66.2275,66.0865,66.1053,116963.0
2022-02-24 15:30:00,70.31,70.69,70.31,70.67,130555.0,66.1053,66.4625,66.1053,66.4437,130555.0
2022-02-24 15:40:00,70.67,70.72,70.42,70.45,134387.0,66.4437,66.4908,66.2087,66.2369,134387.0
2022-02-24 15:50:00,70.46,70.73,70.46,70.71,448696.0,66.2463,66.5002,66.2463,66.4814,448696.0
2022-02-25 09:30:00,71.22,71.52,71.14,71.38,228913.0,66.9609,67.2429,66.8856,67.1113,228913.0
2022-02-25 09:40:00,71.37,71.47,71.24,71.46,175884.0,67.1019,67.1959,66.9797,67.1865,175884.0
2022-02-25 09:50:00,71.45,71.5,71.21,71.21,139120.0,67.1771,67.2241,66.9514,66.9514,139120.0
2022-02-25 10:00:00,71.2,71.31,71.08,71.28,195209.0,66.942,67.0455,66.8292,67.0173,195209.0
2022-02-25 10:10:00,71.28,71.37,71.19,71.36,108181.0,67.0173,67.1019,66.9326,67.0925,108181.0
2022-02-25 10:20:00,71.36,71.56,71.32,71.52,200438.0,67.0925,67.2805,67.0549,67.2429,200438.0
2022-02-25 10:30:00,71.5,71.56,71.37,71.46,75764.0,67.2241,67.2805,67.1019,67.1865,75764.0
2022-02-25 10:40:00,71.47,71.67,71.47,71.63,117848.0,67.1959,67.3839,67.1959,67.3463,117848.0
2022-02-25 10:50:00,71.64,71.73,71.59,71.63,229864.0,67.3557,67.4404,67.3087,67.3463,229864.0
2022-02-25 11:00:00,71.64,71.65,71.53,71.62,115149.0,67.3557,67.3651,67.2523,67.3369,115149.0
2022-02-25 11:10:00,71.62,71.79,71.6,71.78,90088.0,67.3369,67.4968,67.3181,67.4874,90088.0
2022-02-25 11:20:00,71.8,71.88,71.73,71.76,80288.0,67.5062,67.5814,67.4404,67.4686,80288.0
2022-02-25 11:30:00,71.77,71.77,71.68,71.73,76078.0,67.478,67.478,67.3933,67.4404,76078.0
2022-02-25 11:40:00,71.74,71.79,71.67,71.78,93094.0,67.4498,67.4968,67.3839,67.4874,93094.0
2022-02-25 11:50:00,71.78,71.85,71.74,71.84,61265.0,67.4874,67.5532,67.4498,67.5438,61265.0
2022-02-25 12:00:00,71.84,71.88,71.81,71.83,46378.0,67.5438,67.5814,67.5156,67.5344,46378.0
2022-02-25 12:10:00,71.83,71.93,71.82,71.92,66513.0,67.5344,67.6284,67.525,67.619,66513.0
2022-02-25 12:20:00,71.92,71.92,71.87,71.91,37540.0,67.619,67.619,67.572,67.6096,37540.0
2022-02-25 12:30:00,71.93,72.0,71.92,71.95,46878.0,67.6284,67.6942,67.619,67.6472,46878.0
2022-02-25 12:40:00,71.95,71.99,71.89,71.9,37939.0,67.6472,67.6848,67.5908,67.6002,37939.0
2022-02-25 12:50:00,71.88,71.89,71.73,71.77,51873.0,67.5814,67.5908,67.4404,67.478,51873.0
2022-02-25 13:00:00,71.78,71.82,71.74,71.76,65846.0,67.4874,67.525,67.4498,67.4686,65846.0
2022-02-25 13:10:00,71.75,71.83,71.67,71.83,55684.0,67.4592,67.5344,67.3839,67.5344,55684.0
2022-02-25 13:20:00,71.84,71.91,71.79,71.91,25552.0,67.5438,67.6096,67.4968,67.6096,25552.0
2022-02-25 13:30:00,71.91,71.98,71.87,71.95,34774.0,67.6096,67.6754,67.572,67.6472,34774.0
2022-02-25 13:40:00,71.96,72.08,71.96,72.08,63707.0,67.6566,67.7694,67.6566,67.7694,63707.0
2022-02-25 13:50:00,72.08,72.1,71.95,72.03,62268.0,67.7694,67.7882,67.6472,67.7224,62268.0
2022-02-25 14:00:00,72.03,72.1,71.95,72.01,74618.0,67.7224,67.7882,67.6472,67.7036,74618.0
2022-02-25 14:10:00,72.02,72.08,71.96,72.03,45858.0,67.713,67.7694,67.6566,67.7224,45858.0
2022-02-25 14:20:00,72.05,72.19,72.03,72.17,175744.0,67.7412,67.8728,67.7224,67.854,175744.0
2022-02-25 14:30:00,72.17,72.21,72.11,72.17,96335.0,67.854,67.8916,67.7976,67.854,96335.0
2022-02-25 14:40:00,72.16,72.22,72.07,72.12,77238.0,67.8446,67.901,67.76,67.807,77238.0
2022-02-25 14:50:00,72.12,72.23,72.04,72.18,127491.0,67.807,67.9105,67.7318,67.8634,127491.0
2022-02-25 15:00:00,72.19,72.19,72.07,72.16,108046.0,67.8728,67.8728,67.76,67.8446,108046.0
2022-02-25 15:10:00,72.16,72.26,72.1,72.25,65086.0,67.8446,67.9387,67.7882,67.9293,65086.0
2022-02-25 15:20:00,72.25,72.32,72.22,72.23,84337.0,67.9293,67.9951,67.901,67.9105,84337.0
2022-02-25 15:30:00,72.25,72.31,72.21,72.28,86985.0,67.9293,67.9857,67.8916,67.9575,86985.0
2022-02-25 15:40:00,72.29,72.4,72.27,72.34,187314.0,67.9669,68.0703,67.9481,68.0139,187314.0
2022-02-25 15:50:00,72.35,72.71,72.34,72.69,471253.0,68.0233,68.3617,68.0139,68.3429,471253.0
2022-02-28 09:30:00,71.39,71.61,71.19,71.56,304857.0,67.1207,67.3275,66.9326,67.2805,304857.0
2022-02-28 09:40:00,71.56,71.61,71.44,71.55,245165.0,67.2805,67.3275,67.1677,67.2711,245165.0
2022-02-28 09:50:00,71.56,71.66,71.47,71.64,128042.0,67.2805,67.3745,67.1959,67.3557,128042.0
2022-02-28 10:00:00,71.64,71.68,71.53,71.6,154369.0,67.3557,67.3933,67.2523,67.3181,154369.0
2022-02-28 10:10:00,71.6,71.65,71.52,71.62,101715.0,67.3181,67.3651,67.2429,67.3369,101715.0
2022-02-28 10:20:00,71.63,71.75,71.63,71.69,98486.0,67.3463,67.4592,67.3463,67.4027,98486.0
2022-02-28 10:30:00,71.68,71.87,71.66,71.87,118211.0,67.3933,67.572,67.3745,67.572,118211.0
2022-02-28 10:40:00,71.87,71.98,71.86,71.9,118261.0,67.572,67.6754,67.5626,67.6002,118261.0
2022-02-28 10:50:00,71.9,72.04,71.85,72.01,63416.0,67.6002,67.7318,67.5532,67.7036,63416.0
2022-02-28 11:00:00,72.01,72.03,71.9,71.95,49689.0,67.7036,67.7224,67.6002,67.6472,49689.0
2022-02-28 11:10:00,71.95,72.05,71.88,72.01,43057.0,67.6472,67.7412,67.5814,67.7036,43057.0
2022-02-28 11:20:00,72.04,72.16,71.99,72.08,61775.0,67.7318,67.8446,67.6848,67.7694,61775.0
2022-02-28 11:30:00,72.08,72.16,71.97,71.99,35464.0,67.7694,67.8446,67.666,67.6848,35464.0
2022-02-28 11:40:00,71.99,72.0,71.91,71.92,35968.0,67.6848,67.6942,67.6096,67.619,35968.0
2022-02-28 11:50:00,71.92,72.04,71.9,72.03,49320.0,67.619,67.7318,67.6002,67.7224,49320.0
2022-02-28 12:00:00,72.03,72.06,71.83,71.84,76584.0,67.7224,67.7506,67.5344,67.5438,76584.0
2022-02-28 12:10:00,71.84,71.85,71.74,71.78,104419.0,67.5438,67.5532,67.4498,67.4874,104419.0
2022-02-28 12:20:00,71.78,71.79,71.68,71.76,42709.0,67.4874,67.4968,67.3933,67.4686,42709.0
2022-02-28 12:30:00,71.75,71.76,71.6,71.61,136571.0,67.4592,67.4686,67.3181,67.3275,136571.0
2022-02-28 12:40:00,71.61,71.64,71.53,71.58,73290.0,67.3275,67.3557,67.2523,67.2993,73290.0
2022-02-28 12:50:00,71.59,71.6,71.48,71.56,72107.0,67.3087,67.3181,67.2053,67.2805,72107.0
2022-02-28 13:00:00,71.56,71.71,71.56,71.7,41080.0,67.2805,67.4215,67.2805,67.4121,41080.0
2022-02-28 13:10:00,71.7,71.73,71.59,71.61,46403.0,67.4121,67.4404,67.3087,67.3275,46403.0
2022-02-28 13:20:00,71.6,71.71,71.53,71.67,44469.0,67.3181,67.4215,67.2523,67.3839,44469.0
2022-02-28 13:30:00,71.66,71.78,71.64,71.77,48074.0,67.3745,67.4874,67.3557,67.478,48074.0
2022-02-28 13:40:00,71.77,71.84,71.75,71.81,49624.0,67.478,67.5438,67.4592,67.5156,49624.0
2022-02-28 13:50:00,71.82,71.99,71.82,71.99,49202.0,67.525,67.6848,67.525,67.6848,49202.0
2022-02-28 14:00:00,71.99,71.99,71.68,71.68,82943.0,67.6848,67.6848,67.3933,67.3933,82943.0
2022-02-28 14:10:00,71.67,71.81,71.65,71.79,77886.0,67.3839,67.5156,67.3651,67.4968,77886.0
2022-02-28 14:20:00,71.79,71.81,71.7,71.73,31887.0,67.4968,67.5156,67.4121,67.4404,31887.0
2022-02-28 14:30:00,71.73,71.82,71.69,71.76,63670.0,67.4404,67.525,67.4027,67.4686,63670.0
2022-02-28 14:40:00,71.76,71.92,71.75,71.9,55481.0,67.4686,67.619,67.4592,67.6002,55481.0
2022-02-28 14:50:00,71.91,72.1,71.88,72.1,72218.0,67.6096,67.7882,67.5814,67.7882,72218.0
2022-02-28 15:00:00,72.11,72.13,71.99,72.12,86588.0,67.7976,67.8164,67.6848,67.807,86588.0
2022-02-28 15:10:00,72.12,72.24,72.08,72.2,75275.0,67.807,67.9199,67.7694,67.8822,75275.0
2022-02-28 15:20:00,72.19,72.49,72.19,72.28,157783.0,67.8728,68.1549,67.8728,67.9575,157783.0
2022-02-28 15:30:00,72.27,72.32,72.1,72.14,106888.0,67.9481,67.9951,67.7882,67.8258,106888.0
2022-02-28 15:40:00,72.15,72.46,72.13,72.41,161458.0,67.8352,68.1267,67.8164,68.0797,161458.0
2022-02-28 15:50:00,72.41,72.58,72.35,72.41,435224.0,68.0797,68.2395,68.0233,68.0797,435224.0
2022-03-01 09:30:00,72.22,72.64,72.19,72.53,227071.0,67.901,68.2959,67.8728,68.1925,227071.0
2022-03-01 09:40:00,72.54,72.55,72.29,72.43,92389.0,68.2019,68.2113,67.9669,68.0985,92389.0
2022-03-01 09:50:00,72.43,72.58,72.34,72.55,199426.0,68.0985,68.2395,68.0139,68.2113,199426.0
2022-03-01 10:00:00,72.56,72.74,72.3,72.32,153075.0,68.2207,68.39,67.9763,67.9951,153075.0
2022-03-01 10:10:00,72.31,72.37,72.08,72.3,125692.0,67.9857,68.0421,67.7694,67.9763,125692.0
2022-03-01 10:20:00,72.31,72.4,72.24,72.3,118195.0,67.9857,68.0703,67.9199,67.9763,118195.0
2022-03-01 10:30:00,72.31,72.48,72.27,72.32,115405.0,67.9857,68.1455,67.9481,67.9951,115405.0
2022-03-01 10:40:00,72.3,72.3,72.12,72.17,76914.0,67.9763,67.9763,67.807,67.854,76914.0
2022-03-01 10:50:00,72.18,72.33,72.15,72.31,84598.0,67.8634,68.0045,67.8352,67.9857,84598.0
2022-03-01 11:00:00,72.31,72.31,72.04,72.04,131725.0,67.9857,67.9857,67.7318,67.7318,131725.0
2022-03-01 11:10:00,72.05,72.1,71.86,71.87,131671.0,67.7412,67.7882,67.5626,67.572,131671.0
2022-03-01 11:20:00,71.88,71.95,71.86,71.92,96633.0,67.5814,67.6472,67.5626,67.619,96633.0
2022-03-01 11:30:00,71.93,71.93,71.76,71.84,144762.0,67.6284,67.6284,67.4686,67.5438,144762.0
2022-03-01 11:40:00,71.82,71.95,71.59,71.69,108726.0,67.525,67.6472,67.3087,67.4027,108726.0
2022-03-01 11:50:00,71.69,71.69,71.52,71.57,23572.0,67.4027,67.4027,67.2429,67.2899,23572.0
2022-03-01 12:00:00,71.57,71.58,71.35,71.35,56542.0,67.2899,67.2993,67.0831,67.0831,56542.0
2022-03-01 12:10:00,71.34,71.59,71.31,71.56,54457.0,67.0737,67.3087,67.0455,67.2805,54457.0
2022-03-01 12:20:00,71.57,71.57,71.4,71.46,35120.0,67.2899,67.2899,67.1301,67.1865,35120.0
2022-03-01 12:30:00,71.46,71.52,71.39,71.44,44825.0,67.1865,67.2429,67.1207,67.1677,44825.0
2022-03-01 12:40:00,71.45,71.62,71.45,71.62,43096.0,67.1771,67.3369,67.1771,67.3369,43096.0
2022-03-01 12:50:00,71.61,71.65,71.42,71.49,32827.0,67.3275,67.3651,67.1489,67.2147,32827.0
2022-03-01 13:00:00,71.45,71.49,71.35,71.38,52872.0,67.1771,67.2147,67.0831,67.1113,52872.0
2022-03-01 13:10:00,71.38,71.38,71.26,71.31,39639.0,67.1113,67.1113,66.9985,67.0455,39639.0
2022-03-01 13:20:00,71.31,71.38,71.17,71.17,55834.0,67.0455,67.1113,66.9138,66.9138,55834.0
2022-03-01 13:30:00,71.17,71.32,71.14,71.3,40817.0,66.9138,67.0549,66.8856,67.0361,40817.0
2022-03-01 13:40:00,71.31,71.32,71.21,71.21,39693.0,67.0455,67.0549,66.9514,66.9514,39693.0
2022-03-01 13:50:00,71.22,71.29,71.2,71.27,21981.0,66.9609,67.0267,66.942,67.0079,21981.0
2022-03-01 14:00:00,71.27,71.29,71.17,71.17,48774.0,67.0079,67.0267,66.9138,66.9138,48774.0
2022-03-01 14:10:00,71.17,71.23,71.05,71.22,44263.0,66.9138,66.9703,66.801,66.9609,44263.0
2022-03-01 14:20:00,71.22,71.33,71.19,71.29,47995.0,66.9609,67.0643,66.9326,67.0267,47995.0
2022-03-01 14:30:00,71.3,71.44,71.26,71.43,45851.0,67.0361,67.1677,66.9985,67.1583,45851.0
2022-03-01 14:40:00,71.43,71.5,71.35,71.35,37348.0,67.1583,67.2241,67.0831,67.0831,37348.0
2022-03-01 14:50:00,71.35,71.35,71.2,71.23,43620.0,67.0831,67.0831,66.942,66.9703,43620.0
2022-03-01 15:00:00,71.24,71.54,71.23,71.52,55966.0,66.9797,67.2617,66.9703,67.2429,55966.0
2022-03-01 15:10:00,71.49,71.49,71.35,71.35,45793.0,67.2147,67.2147,67.0831,67.0831,45793.0
2022-03-01 15:20:00,71.36,71.37,71.29,71.29,74882.0,67.0925,67.1019,67.0267,67.0267,74882.0
2022-03-01 15:30:00,71.29,71.35,71.19,71.32,117997.0,67.0267,67.0831,66.9326,67.0549,117997.0
2022-03-01 15:40:00,71.32,71.36,71.21,71.26,144123.0,67.0549,67.0925,66.9514,66.9985,144123.0
2022-03-01 15:50:00,71.26,71.59,71.22,71.56,331640.0,66.9985,67.3087,66.9609,67.2805,331640.0
2022-03-02 09:30:00,71.18,71.43,71.03,71.07,296497.0,66.9232,67.1583,66.7822,66.8198,296497.0
2022-03-02 09:40:00,71.07,71.27,71.07,71.25,180924.0,66.8198,67.0079,66.8198,66.9891,180924.0
2022-03-02 09:50:00,71.25,71.29,71.16,71.19,150031.0,66.9891,67.0267,66.9044,66.9326,150031.0
2022-03-02 10:00:00,71.19,71.3,71.02,71.06,168301.0,66.9326,67.0361,66.7728,66.8104,168301.0
2022-03-02 10:10:00,71.08,71.11,70.99,71.05,65738.0,66.8292,66.8574,66.7446,66.801,65738.0
2022-03-02 10:20:00,71.05,71.37,70.95,71.31,147545.0,66.801,67.1019,66.707,67.0455,147545.0
2022-03-02 10:30:00,71.3,71.34,71.03,71.13,188153.0,67.0361,67.0737,66.7822,66.8762,188153.0
2022-03-02 10:40:00,71.13,71.15,70.95,71.05,222083.0,66.8762,66.895,66.707,66.801,222083.0
2022-03-02 10:50:00,71.05,71.09,70.93,71.04,70853.0,66.801,66.8386,66.6882,66.7916,70853.0
2022-03-02 11:00:00,71.05,71.33,70.99,71.29,297855.0,66.801,67.0643,66.7446,67.0267,297855.0
2022-03-02 11:10:00,71.29,71.37,71.23,71.34,67369.0,67.0267,67.1019,66.9703,67.0737,67369.0
2022-03-02 11:20:00,71.34,71.54,71.27,71.45,213436.0,67.0737,67.2617,67.0079,67.1771,213436.0
2022-03-02 11:30:00,71.45,71.76,71.45,71.64,158551.0,67.1771,67.4686,67.1771,67.3557,158551.0
2022-03-02 11:40:00,71.64,71.65,71.5,71.56,60915.0,67.3557,67.3651,67.2241,67.2805,60915.0
2022-03-02 11:50:00,71.58,71.66,71.56,71.63,57003.0,67.2993,67.3745,67.2805,67.3463,57003.0
2022-03-02 12:00:00,71.63,71.66,71.55,71.59,47007.0,67.3463,67.3745,67.2711,67.3087,47007.0
2022-03-02 12:10:00,71.59,71.73,71.58,71.58,54661.0,67.3087,67.4404,67.2993,67.2993,54661.0
2022-03-02 12:20:00,71.58,71.6,71.52,71.55,95296.0,67.2993,67.3181,67.2429,67.2711,95296.0
2022-03-02 12:30:00,71.56,71.62,71.56,71.6,35012.0,67.2805,67.3369,67.2805,67.3181,35012.0
2022-03-02 12:40:00,71.61,71.62,71.57,71.59,34399.0,67.3275,67.3369,67.2899,67.3087,34399.0
2022-03-02 12:50:00,71.59,71.59,71.51,71.57,22902.0,67.3087,67.3087,67.2335,67.2899,22902.0
2022-03-02 13:00:00,71.57,71.74,71.57,71.72,39198.0,67.2899,67.4498,67.2899,67.431,39198.0
2022-03-02 13:10:00,71.72,71.79,71.69,71.69,19003.0,67.431,67.4968,67.4027,67.4027,19003.0
2022-03-02 13:20:00,71.69,71.74,71.69,71.71,29566.0,67.4027,67.4498,67.4027,67.4215,29566.0
2022-03-02 13:30:00,71.71,71.8,71.71,71.78,14426.0,67.4215,67.5062,67.4215,67.4874,14426.0
2022-03-02 13:40:00,71.76,71.76,71.64,71.65,32465.0,67.4686,67.4686,67.3557,67.3651,32465.0
2022-03-02 13:50:00,71.65,71.73,71.64,71.68,47006.0,67.3651,67.4404,67.3557,67.3933,47006.0
2022-03-02 14:00:00,71.67,71.76,71.65,71.73,42175.0,67.3839,67.4686,67.3651,67.4404,42175.0
2022-03-02 14:10:00,71.73,71.75,71.68,71.71,67715.0,67.4404,67.4592,67.3933,67.4215,67715.0
2022-03-02 14:20:00,71.72,71.74,71.57,71.63,46100.0,67.431,67.4498,67.2899,67.3463,46100.0
2022-03-02 14:30:00,71.62,71.66,71.59,71.63,32290.0,67.3369,67.3745,67.3087,67.3463,32290.0
2022-03-02 14:40:00,71.64,71.68,71.58,71.63,31445.0,67.3557,67.3933,67.2993,67.3463,31445.0
2022-03-02 14:50:00,71.63,71.66,71.55,71.58,55654.0,67.3463,67.3745,67.2711,67.2993,55654.0
2022-03-02 15:00:00,71.58,71.63,71.56,71.6,64542.0,67.2993,67.3463,67.2805,67.3181,64542.0
2022-03-02 15:10:00,71.59,71.61,71.45,71.51,53604.0,67.3087,67.3275,67.1771,67.2335,53604.0
2022-03-02 15:20:00,71.5,71.57,71.46,71.57,43680.0,67.2241,67.2899,67.1865,67.2899,43680.0
2022-03-02 15:30:00,71.57,71.59,71.53,71.54,51723.0,67.2899,67.3087,67.2523,67.2617,51723.0
2022-03-02 15:40:00,71.54,71.63,71.51,71.63,91801.0,67.2617,67.3463,67.2335,67.3463,91801.0
2022-03-02 15:50:00,71.63,71.68,71.47,71.53,343329.0,67.3463,67.3933,67.1959,67.2523,343329.0
2022-03-03 09:30:00,72.45,72.46,72.26,72.31,313959.0,68.1173,68.1267,67.9387,67.9857,313959.0
2022-03-03 09:40:00,72.3,72.42,72.2,72.22,225949.0,67.9763,68.0891,67.8822,67.901,225949.0
2022-03-03 09:50:00,72.21,72.32,72.2,72.28,155770.0,67.8916,67.9951,67.8822,67.9575,155770.0
2022-03-03 10:00:00,72.29,72.37,72.2,72.31,198005.0,67.9669,68.0421,67.8822,67.9857,198005.0
2022-03-03 10:10:00,72.3,72.32,72.15,72.15,157153.0,67.9763,67.9951,67.8352,67.8352,157153.0
2022-03-03 10:20:00,72.15,72.16,72.03,72.04,214405.0,67.8352,67.8446,67.7224,67.7318,214405.0
2022-03-03 10:30:00,72.04,72.07,71.9,71.93,253921.0,67.7318,67.76,67.6002,67.6284,253921.0
2022-03-03 10:40:00,71.94,71.99,71.87,71.94,228559.0,67.6378,67.6848,67.572,67.6378,228559.0
2022-03-03 10:50:00,71.94,71.94,71.76,71.77,191668.0,67.6378,67.6378,67.4686,67.478,191668.0
2022-03-03 11:00:00,71.77,71.83,71.7,71.78,211386.0,67.478,67.5344,67.4121,67.4874,211386.0
2022-03-03 11:10:00,71.77,71.78,71.62,71.76,164955.0,67.478,67.4874,67.3369,67.4686,164955.0
2022-03-03 11:20:00,71.78,71.92,71.72,71.87,118118.0,67.4874,67.619,67.431,67.572,118118.0
2022-03-03 11:30:00,71.87,71.93,71.84,71.92,103675.0,67.572,67.6284,67.5438,67.619,103675.0
2022-03-03 11:40:00,71.92,72.04,71.91,71.96,175051.0,67.619,67.7318,67.6096,67.6566,175051.0
2022-03-03 11:50:00,71.98,72.1,71.9,72.03,126232.0,67.6754,67.7882,67.6002,67.7224,126232.0
2022-03-03 12:00:00,72.03,72.08,72.02,72.07,88522.0,67.7224,67.7694,67.713,67.76,88522.0
2022-03-03 12:10:00,72.07,72.12,72.05,72.06,84071.0,67.76,67.807,67.7412,67.7506,84071.0
2022-03-03 12:20:00,72.05,72.07,71.92,71.95,70185.0,67.7412,67.76,67.619,67.6472,70185.0
2022-03-03 12:30:00,71.96,72.36,71.93,72.11,265759.0,67.6566,68.0327,67.6284,67.7976,265759.0
2022-03-03 12:40:00,72.1,72.21,72.04,72.2,68789.0,67.7882,67.8916,67.7318,67.8822,68789.0
2022-03-03 12:50:00,72.19,72.34,72.16,72.32,101862.0,67.8728,68.0139,67.8446,67.9951,101862.0
2022-03-03 13:00:00,72.32,72.41,72.3,72.34,106903.0,67.9951,68.0797,67.9763,68.0139,106903.0
2022-03-03 13:10:00,72.34,72.44,72.32,72.37,95793.0,68.0139,68.1079,67.9951,68.0421,95793.0
2022-03-03 13:20:00,72.36,72.41,72.33,72.37,54099.0,68.0327,68.0797,68.0045,68.0421,54099.0
2022-03-03 13:30:00,72.36,72.36,72.23,72.28,45516.0,68.0327,68.0327,67.9105,67.9575,45516.0
2022-03-03 13:40:00,72.27,72.29,72.22,72.28,61424.0,67.9481,67.9669,67.901,67.9575,61424.0
2022-03-03 13:50:00,72.29,72.32,72.26,72.27,46747.0,67.9669,67.9951,67.9387,67.9481,46747.0
2022-03-03 14:00:00,72.27,72.31,72.24,72.25,56139.0,67.9481,67.9857,67.9199,67.9293,56139.0
2022-03-03 14:10:00,72.25,72.36,72.22,72.34,73994.0,67.9293,68.0327,67.901,68.0139,73994.0
2022-03-03 14:20:00,72.33,72.33,72.21,72.23,161359.0,68.0045,68.0045,67.8916,67.9105,161359.0
2022-03-03 14:30:00,72.23,72.23,72.09,72.1,82791.0,67.9105,67.9105,67.7788,67.7882,82791.0
2022-03-03 14:40:00,72.11,72.14,72.03,72.05,39440.0,67.7976,67.8258,67.7224,67.7412,39440.0
2022-03-03 14:50:00,72.05,72.05,71.95,72.02,49602.0,67.7412,67.7412,67.6472,67.713,49602.0
2022-03-03 15:00:00,72.02,72.02,71.9,71.92,76131.0,67.713,67.713,67.6002,67.619,76131.0
2022-03-03 15:10:00,71.91,71.95,71.87,71.93,75257.0,67.6096,67.6472,67.572,67.6284,75257.0
2022-03-03 15:20:00,71.92,71.99,71.84,71.99,99679.0,67.619,67.6848,67.5438,67.6848,99679.0
2022-03-03 15:30:00,72.0,72.01,71.83,71.9,136153.0,67.6942,67.7036,67.5344,67.6002,136153.0
2022-03-03 15:40:00,71.89,71.89,71.79,71.88,136359.0,67.5908,67.5908,67.4968,67.5814,136359.0
2022-03-03 15:50:00,71.88,72.03,71.83,72.03,371516.0,67.5814,67.7224,67.5344,67.7224,371516.0
2022-03-04 09:30:00,70.23,70.41,70.18,70.25,265181.0,66.0301,66.1993,65.983,66.0489,265181.0
2022-03-04 09:40:00,70.26,70.26,69.95,69.96,137022.0,66.0583,66.0583,65.7668,65.7762,137022.0
2022-03-04 09:50:00,69.95,70.11,69.94,70.09,109245.0,65.7668,65.9172,65.7574,65.8984,109245.0
2022-03-04 10:00:00,70.09,70.18,69.92,69.95,71677.0,65.8984,65.983,65.7386,65.7668,71677.0
2022-03-04 10:10:00,69.96,69.98,69.82,69.87,68472.0,65.7762,65.795,65.6446,65.6916,68472.0
2022-03-04 10:20:00,69.86,69.97,69.83,69.97,86290.0,65.6822,65.7856,65.654,65.7856,86290.0
2022-03-04 10:30:00,69.96,69.99,69.81,69.85,105348.0,65.7762,65.8044,65.6352,65.6728,105348.0
2022-03-04 10:40:00,69.84,69.86,69.75,69.8,101441.0,65.6634,65.6822,65.5788,65.6258,101441.0
2022-03-04 10:50:00,69.8,69.89,69.79,69.81,85460.0,65.6258,65.7104,65.6164,65.6352,85460.0
2022-03-04 11:00:00,69.8,69.86,69.69,69.71,51981.0,65.6258,65.6822,65.5223,65.5412,51981.0
2022-03-04 11:10:00,69.71,69.81,69.66,69.77,75016.0,65.5412,65.6352,65.4941,65.5976,75016.0
2022-03-04 11:20:00,69.78,69.8,69.7,69.75,64349.0,65.607,65.6258,65.5318,65.5788,64349.0
2022-03-04 11:30:00,69.72,69.83,69.59,69.82,85100.0,65.5506,65.654,65.4283,65.6446,85100.0
2022-03-04 11:40:00,69.81,69.82,69.71,69.8,58509.0,65.6352,65.6446,65.5412,65.6258,58509.0
2022-03-04 11:50:00,69.81,69.81,69.74,69.74,23450.0,65.6352,65.6352,65.5694,65.5694,23450.0
2022-03-04 12:00:00,69.74,69.82,69.7,69.8,42974.0,65.5694,65.6446,65.5318,65.6258,42974.0
2022-03-04 12:10:00,69.78,70.08,69.78,70.0,99719.0,65.607,65.889,65.607,65.8138,99719.0
2022-03-04 12:20:00,70.0,70.07,69.9,70.04,31276.0,65.8138,65.8796,65.7198,65.8514,31276.0
2022-03-04 12:30:00,70.04,70.08,70.01,70.07,21163.0,65.8514,65.889,65.8232,65.8796,21163.0
2022-03-04 12:40:00,70.08,70.08,69.97,70.01,37630.0,65.889,65.889,65.7856,65.8232,37630.0
2022-03-04 12:50:00,70.01,70.16,70.0,70.11,39195.0,65.8232,65.9642,65.8138,65.9172,39195.0
2022-03-04 13:00:00,70.11,70.21,70.1,70.17,75039.0,65.9172,66.0113,65.9078,65.9736,75039.0
2022-03-04 13:10:00,70.18,70.18,70.01,70.03,55904.0,65.983,65.983,65.8232,65.842,55904.0
2022-03-04 13:20:00,70.03,70.1,69.99,69.99,27892.0,65.842,65.9078,65.8044,65.8044,27892.0
2022-03-04 13:30:00,70.0,70.08,70.0,70.08,25779.0,65.8138,65.889,65.8138,65.889,25779.0
2022-03-04 13:40:00,70.08,70.08,69.89,69.9,43370.0,65.889,65.889,65.7104,65.7198,43370.0
2022-03-04 13:50:00,69.91,69.96,69.85,69.85,38649.0,65.7292,65.7762,65.6728,65.6728,38649.0
2022-03-04 14:00:00,69.86,69.89,69.77,69.86,55348.0,65.6822,65.7104,65.5976,65.6822,55348.0
2022-03-04 14:10:00,69.85,69.86,69.77,69.83,42336.0,65.6728,65.6822,65.5976,65.654,42336.0
2022-03-04 14:20:00,69.83,69.96,69.83,69.9,45530.0,65.654,65.7762,65.654,65.7198,45530.0
2022-03-04 14:30:00,69.89,69.95,69.86,69.89,48131.0,65.7104,65.7668,65.6822,65.7104,48131.0
2022-03-04 14:40:00,69.89,69.89,69.78,69.81,35625.0,65.7104,65.7104,65.607,65.6352,35625.0
2022-03-04 14:50:00,69.81,69.85,69.7,69.71,36980.0,65.6352,65.6728,65.5318,65.5412,36980.0
2022-03-04 15:00:00,69.71,69.88,69.7,69.78,54981.0,65.5412,65.701,65.5318,65.607,54981.0
2022-03-04 15:10:00,69.79,69.8,69.69,69.7,70418.0,65.6164,65.6258,65.5223,65.5318,70418.0
2022-03-04 15:20:00,69.69,69.88,69.66,69.85,50245.0,65.5223,65.701,65.4941,65.6728,50245.0
2022-03-04 15:30:00,69.85,69.85,69.7,69.72,53045.0,65.6728,65.6728,65.5318,65.5506,53045.0
2022-03-04 15:40:00,69.73,69.92,69.73,69.81,76962.0,65.56,65.7386,65.56,65.6352,76962.0
2022-03-04 15:50:00,69.82,70.13,69.82,70.13,198983.0,65.6446,65.936,65.6446,65.936,198983.0
2022-03-07 09:30:00,68.74,68.83,68.58,68.65,276979.0,64.6292,64.7138,64.4787,64.5445,276979.0
2022-03-07 09:40:00,68.65,68.68,68.36,68.45,185980.0,64.5445,64.5728,64.2719,64.3565,185980.0
2022-03-07 09:50:00,68.46,68.55,68.33,68.34,165345.0,64.3659,64.4505,64.2437,64.2531,165345.0
2022-03-07 10:00:00,68.32,68.36,68.22,68.25,144650.0,64.2343,64.2719,64.1403,64.1685,144650.0
2022-03-07 10:10:00,68.24,68.26,68.12,68.15,236147.0,64.1591,64.1779,64.0462,64.0744,236147.0
2022-03-07 10:20:00,68.16,68.21,67.99,68.04,102047.0,64.0838,64.1309,63.924,63.971,102047.0
2022-03-07 10:30:00,68.04,68.19,68.03,68.15,114867.0,63.971,64.1121,63.9616,64.0744,114867.0
2022-03-07 10:40:00,68.14,68.2,68.12,68.15,29251.0,64.065,64.1215,64.0462,64.0744,29251.0
2022-03-07 10:50:00,68.14,68.18,68.07,68.15,47938.0,64.065,64.1027,63.9992,64.0744,47938.0
2022-03-07 11:00:00,68.13,68.19,68.06,68.1,107484.0,64.0556,64.1121,63.9898,64.0274,107484.0
2022-03-07 11:10:00,68.11,68.19,68.02,68.15,63145.0,64.0368,64.1121,63.9522,64.0744,63145.0
2022-03-07 11:20:00,68.14,68.15,67.95,67.96,62539.0,64.065,64.0744,63.8864,63.8958,62539.0
2022-03-07 11:30:00,67.95,67.98,67.8,67.82,42926.0,63.8864,63.9146,63.7454,63.7642,42926.0
2022-03-07 11:40:00,67.82,68.02,67.76,67.9,49158.0,63.7642,63.9522,63.7078,63.8394,49158.0
2022-03-07 11:50:00,67.9,67.95,67.77,67.8,33814.0,63.8394,63.8864,63.7172,63.7454,33814.0
2022-03-07 12:00:00,67.79,67.81,67.68,67.73,97935.0,63.736,63.7548,63.6326,63.6796,97935.0
2022-03-07 12:10:00,67.74,67.81,67.69,67.71,61270.0,63.689,63.7548,63.642,63.6608,61270.0
2022-03-07 12:20:00,67.71,67.72,67.58,67.63,80107.0,63.6608,63.6702,63.5385,63.5855,80107.0
2022-03-07 12:30:00,67.62,67.66,67.57,67.6,78407.0,63.5761,63.6137,63.5291,63.5573,78407.0
2022-03-07 12:40:00,67.61,67.73,67.61,67.72,102636.0,63.5667,63.6796,63.5667,63.6702,102636.0
2022-03-07 12:50:00,67.71,67.81,67.55,67.64,95913.0,63.6608,63.7548,63.5103,63.5949,95913.0
2022-03-07 13:00:00,67.63,67.76,67.62,67.64,61944.0,63.5855,63.7078,63.5761,63.5949,61944.0
2022-03-07 13:10:00,67.63,67.64,67.44,67.45,99747.0,63.5855,63.5949,63.4069,63.4163,99747.0
2022-03-07 13:20:00,67.45,67.56,67.42,67.53,53560.0,63.4163,63.5197,63.3881,63.4915,53560.0
2022-03-07 13:30:00,67.53,67.59,67.49,67.54,84193.0,63.4915,63.5479,63.4539,63.5009,84193.0
2022-03-07 13:40:00,67.53,67.58,67.46,67.49,61004.0,63.4915,63.5385,63.4257,63.4539,61004.0
2022-03-07 13:50:00,67.5,67.57,67.41,67.45,58705.0,63.4633,63.5291,63.3787,63.4163,58705.0
2022-03-07 14:00:00,67.45,67.5,67.4,67.45,64677.0,63.4163,63.4633,63.3693,63.4163,64677.0
2022-03-07 14:10:00,67.44,67.53,67.43,67.53,92619.0,63.4069,63.4915,63.3975,63.4915,92619.0
2022-03-07 14:20:00,67.52,67.52,67.34,67.35,37039.0,63.4821,63.4821,63.3129,63.3223,37039.0
2022-03-07 14:30:00,67.34,67.34,67.26,67.31,60622.0,63.3129,63.3129,63.2377,63.2847,60622.0
2022-03-07 14:40:00,67.31,67.33,67.18,67.31,66783.0,63.2847,63.3035,63.1625,63.2847,66783.0
2022-03-07 14:50:00,67.32,67.32,67.18,67.18,91997.0,63.2941,63.2941,63.1625,63.1625,91997.0
2022-03-07 15:00:00,67.19,67.22,67.1,67.15,88365.0,63.1719,63.2001,63.0872,63.1342,88365.0
2022-03-07 15:10:00,67.16,67.18,67.05,67.11,123475.0,63.1437,63.1625,63.0402,63.0966,123475.0
2022-03-07 15:20:00,67.12,67.21,67.1,67.19,92931.0,63.106,63.1907,63.0872,63.1719,92931.0
2022-03-07 15:30:00,67.17,67.18,67.06,67.07,111412.0,63.1531,63.1625,63.0496,63.059,111412.0
2022-03-07 15:40:00,67.07,67.23,67.06,67.14,165081.0,63.059,63.2095,63.0496,63.1248,165081.0
2022-03-07 15:50:00,67.15,67.25,67.06,67.09,418428.0,63.1342,63.2283,63.0496,63.0778,418428.0
2022-03-08 09:30:00,67.56,67.69,67.37,67.45,419253.0,63.5197,63.642,63.3411,63.4163,419253.0
2022-03-08 09:40:00,67.44,67.68,67.38,67.46,251075.0,63.4069,63.6326,63.3505,63.4257,251075.0
2022-03-08 09:50:00,67.45,67.5,67.31,67.39,307467.0,63.4163,63.4633,63.2847,63.3599,307467.0
2022-03-08 10:00:00,67.39,67.39,67.15,67.21,95489.0,63.3599,63.3599,63.1342,63.1907,95489.0
2022-03-08 10:10:00,67.19,67.5,67.18,67.49,213343.0,63.1719,63.4633,63.1625,63.4539,213343.0
2022-03-08 10:20:00,67.49,67.51,67.19,67.22,370399.0,63.4539,63.4727,63.1719,63.2001,370399.0
2022-03-08 10:30:00,67.22,67.29,67.09,67.19,150420.0,63.2001,63.2659,63.0778,63.1719,150420.0
2022-03-08 10:40:00,67.17,67.3,67.16,67.29,75572.0,63.1531,63.2753,63.1437,63.2659,75572.0
2022-03-08 10:50:00,67.28,67.36,67.16,67.31,102434.0,63.2565,63.3317,63.1437,63.2847,102434.0
2022-03-08 11:00:00,67.32,67.37,67.23,67.3,109695.0,63.2941,63.3411,63.2095,63.2753,109695.0
2022-03-08 11:10:00,67.3,67.36,67.24,67.31,100085.0,63.2753,63.3317,63.2189,63.2847,100085.0
2022-03-08 11:20:00,67.32,67.33,67.09,67.13,130884.0,63.2941,63.3035,63.0778,63.1154,130884.0
2022-03-08 11:30:00,67.12,67.15,67.0,67.13,146431.0,63.106,63.1342,62.9932,63.1154,146431.0
2022-03-08 11:40:00,67.14,67.25,67.09,67.24,110725.0,63.1248,63.2283,63.0778,63.2189,110725.0
2022-03-08 11:50:00,67.24,67.34,67.2,67.22,65574.0,63.2189,63.3129,63.1813,63.2001,65574.0
2022-03-08 12:00:00,67.23,67.48,67.19,67.46,57282.0,63.2095,63.4445,63.1719,63.4257,57282.0
2022-03-08 12:10:00,67.46,67.85,67.45,67.79,160160.0,63.4257,63.7924,63.4163,63.736,160160.0
2022-03-08 12:20:00,67.78,67.89,67.68,67.84,129969.0,63.7266,63.83,63.6326,63.783,129969.0
2022-03-08 12:30:00,67.86,67.94,67.74,67.92,66771.0,63.8018,63.877,63.689,63.8582,66771.0
2022-03-08 12:40:00,67.91,68.11,67.84,68.08,123403.0,63.8488,64.0368,63.783,64.0086,123403.0
2022-03-08 12:50:00,68.08,68.12,67.94,68.08,103516.0,64.0086,64.0462,63.877,64.0086,103516.0
2022-03-08 13:00:00,68.09,68.27,68.09,68.26,58705.0,64.018,64.1873,64.018,64.1779,58705.0
2022-03-08 13:10:00,68.26,68.29,68.15,68.2,47491.0,64.1779,64.2061,64.0744,64.1215,47491.0
2022-03-08 13:20:00,68.2,68.2,67.82,67.83,75504.0,64.1215,64.1215,63.7642,63.7736,75504.0
2022-03-08 13:30:00,67.84,67.84,67.62,67.66,112793.0,63.783,63.783,63.5761,63.6137,112793.0
2022-03-08 13:40:00,67.68,67.73,67.57,67.6,82916.0,63.6326,63.6796,63.5291,63.5573,82916.0
2022-03-08 13:50:00,67.6,67.64,67.52,67.53,110412.0,63.5573,63.5949,63.4821,63.4915,110412.0
2022-03-08 14:00:00,67.52,67.6,67.34,67.53,101607.0,63.4821,63.5573,63.3129,63.4915,101607.0
2022-03-08 14:10:00,67.52,67.6,67.39,67.55,40445.0,63.4821,63.5573,63.3599,63.5103,40445.0
2022-03-08 14:20:00,67.55,67.74,67.44,67.73,74270.0,63.5103,63.689,63.4069,63.6796,74270.0
2022-03-08 14:30:00,67.72,67.79,67.59,67.71,62869.0,63.6702,63.736,63.5479,63.6608,62869.0
2022-03-08 14:40:00,67.73,67.83,67.64,67.83,47364.0,63.6796,63.7736,63.5949,63.7736,47364.0
2022-03-08 14:50:00,67.84,67.85,67.63,67.67,65815.0,63.783,63.7924,63.5855,63.6232,65815.0
2022-03-08 15:00:00,67.68,67.92,67.65,67.87,54387.0,63.6326,63.8582,63.6043,63.8112,54387.0
2022-03-08 15:10:00,67.87,67.87,67.69,67.78,67794.0,63.8112,63.8112,63.642,63.7266,67794.0
2022-03-08 15:20:00,67.79,67.81,67.67,67.69,147541.0,63.736,63.7548,63.6232,63.642,147541.0
2022-03-08 15:30:00,67.69,67.69,67.54,67.65,107087.0,63.642,63.642,63.5009,63.6043,107087.0
2022-03-08 15:40:00,67.66,67.67,67.5,67.51,137711.0,63.6137,63.6232,63.4633,63.4727,137711.0
2022-03-08 15:50:00,67.5,67.65,67.48,67.58,260399.0,63.4633,63.6043,63.4445,63.5385,260399.0
2022-03-09 09:30:00,68.73,68.83,68.46,68.6,412137.0,64.6198,64.7138,64.3659,64.4975,412137.0
2022-03-09 09:40:00,68.62,68.84,68.6,68.72,168966.0,64.5163,64.7232,64.4975,64.6104,168966.0
2022-03-09 09:50:00,68.73,68.76,68.52,68.66,99443.0,64.6198,64.648,64.4223,64.5539,99443.0
2022-03-09 10:00:00,68.66,69.0,68.65,68.97,117903.0,64.5539,64.8736,64.5445,64.8454,117903.0
2022-03-09 10:10:00,68.98,69.19,68.97,69.14,201023.0,64.8548,65.0523,64.8454,65.0052,201023.0
2022-03-09 10:20:00,69.13,69.16,69.01,69.16,179336.0,64.9958,65.024,64.883,65.024,179336.0
2022-03-09 10:30:00,69.16,69.45,69.11,69.42,139799.0,65.024,65.2967,64.977,65.2685,139799.0
2022-03-09 10:40:00,69.41,69.47,69.23,69.29,114699.0,65.2591,65.3155,65.0899,65.1463,114699.0
2022-03-09 10:50:00,69.3,69.45,69.25,69.42,91906.0,65.1557,65.2967,65.1087,65.2685,91906.0
2022-03-09 11:00:00,69.43,69.49,69.35,69.48,142373.0,65.2779,65.3343,65.2027,65.3249,142373.0
2022-03-09 11:10:00,69.48,69.57,69.42,69.57,106629.0,65.3249,65.4095,65.2685,65.4095,106629.0
2022-03-09 11:20:00,69.58,69.81,69.58,69.79,142383.0,65.4189,65.6352,65.4189,65.6164,142383.0
2022-03-09 11:30:00,69.79,70.05,69.74,70.01,150117.0,65.6164,65.8608,65.5694,65.8232,150117.0
2022-03-09 11:40:00,70.01,70.22,69.99,70.22,109234.0,65.8232,66.0207,65.8044,66.0207,109234.0
2022-03-09 11:50:00,70.21,70.22,70.04,70.11,76182.0,66.0113,66.0207,65.8514,65.9172,76182.0
2022-03-09 12:00:00,70.11,70.15,70.03,70.06,70288.0,65.9172,65.9548,65.842,65.8702,70288.0
2022-03-09 12:10:00,70.07,70.12,70.05,70.12,46645.0,65.8796,65.9266,65.8608,65.9266,46645.0
2022-03-09 12:20:00,70.12,70.13,70.03,70.09,88022.0,65.9266,65.936,65.842,65.8984,88022.0
2022-03-09 12:30:00,70.1,70.32,70.1,70.31,74969.0,65.9078,66.1147,65.9078,66.1053,74969.0
2022-03-09 12:40:00,70.31,70.33,70.21,70.28,59490.0,66.1053,66.1241,66.0113,66.0771,59490.0
2022-03-09 12:50:00,70.28,70.29,70.16,70.23,76700.0,66.0771,66.0865,65.9642,66.0301,76700.0
2022-03-09 13:00:00,70.23,70.24,70.01,70.08,98041.0,66.0301,66.0395,65.8232,65.889,98041.0
2022-03-09 13:10:00,70.08,70.17,70.06,70.13,64747.0,65.889,65.9736,65.8702,65.936,64747.0
2022-03-09 13:20:00,70.14,70.21,70.13,70.21,64568.0,65.9454,66.0113,65.936,66.0113,64568.0
2022-03-09 13:30:00,70.21,70.21,70.13,70.15,73362.0,66.0113,66.0113,65.936,65.9548,73362.0
2022-03-09 13:40:00,70.18,70.18,70.01,70.03,48836.0,65.983,65.983,65.8232,65.842,48836.0
2022-03-09 13:50:00,70.03,70.1,69.99,70.04,103133.0,65.842,65.9078,65.8044,65.8514,103133.0
2022-03-09 14:00:00,70.04,70.2,70.04,70.14,106567.0,65.8514,66.0019,65.8514,65.9454,106567.0
2022-03-09 14:10:00,70.14,70.14,70.03,70.04,117851.0,65.9454,65.9454,65.842,65.8514,117851.0
2022-03-09 14:20:00,70.03,70.08,70.01,70.07,72499.0,65.842,65.889,65.8232,65.8796,72499.0
2022-03-09 14:30:00,70.07,70.16,70.06,70.15,61399.0,65.8796,65.9642,65.8702,65.9548,61399.0
2022-03-09 14:40:00,70.15,70.17,70.06,70.15,111211.0,65.9548,65.9736,65.8702,65.9548,111211.0
2022-03-09 14:50:00,70.15,70.26,70.14,70.23,139662.0,65.9548,66.0583,65.9454,66.0301,139662.0
2022-03-09 15:00:00,70.23,70.35,70.22,70.34,133248.0,66.0301,66.1429,66.0207,66.1335,133248.0
2022-03-09 15:10:00,70.35,70.41,70.35,70.39,179431.0,66.1429,66.1993,66.1429,66.1805,179431.0
2022-03-09 15:20:00,70.39,70.43,70.36,70.38,148263.0,66.1805,66.2181,66.1523,66.1711,148263.0
2022-03-09 15:30:00,70.39,70.43,70.37,70.38,217490.0,66.1805,66.2181,66.1617,66.1711,217490.0
2022-03-09 15:40:00,70.37,70.42,70.26,70.27,214799.0,66.1617,66.2087,66.0583,66.0677,214799.0
2022-03-09 15:50:00,70.28,70.34,70.13,70.31,440807.0,66.0771,66.1335,65.936,66.1053,440807.0
2022-03-10 09:30:00,68.69,68.79,68.45,68.48,403613.0,64.5822,64.6762,64.3565,64.3847,403613.0
2022-03-10 09:40:00,68.48,68.61,68.45,68.5,311442.0,64.3847,64.5069,64.3565,64.4035,311442.0
2022-03-10 09:50:00,68.5,68.72,68.46,68.69,283106.0,64.4035,64.6104,64.3659,64.5822,283106.0
2022-03-10 10:00:00,68.71,68.71,68.46,68.56,303459.0,64.601,64.601,64.3659,64.4599,303459.0
2022-03-10 10:10:00,68.56,68.73,68.47,68.72,288991.0,64.4599,64.6198,64.3753,64.6104,288991.0
2022-03-10 10:20:00,68.72,68.72,68.48,68.49,297104.0,64.6104,64.6104,64.3847,64.3941,297104.0
2022-03-10 10:30:00,68.48,68.55,68.34,68.42,263419.0,64.3847,64.4505,64.2531,64.3283,263419.0
2022-03-10 10:40:00,68.41,68.52,68.33,68.48,134450.0,64.3189,64.4223,64.2437,64.3847,134450.0
2022-03-10 10:50:00,68.47,68.47,68.26,68.27,170248.0,64.3753,64.3753,64.1779,64.1873,170248.0
2022-03-10 11:00:00,68.27,68.27,68.03,68.14,209376.0,64.1873,64.1873,63.9616,64.065,209376.0
2022-03-10 11:10:00,68.14,68.2,68.08,68.15,163504.0,64.065,64.1215,64.0086,64.0744,163504.0
2022-03-10 11:20:00,68.15,68.18,67.96,68.09,197653.0,64.0744,64.1027,63.8958,64.018,197653.0
2022-03-10 11:30:00,68.09,68.14,68.0,68.03,172331.0,64.018,64.065,63.9334,63.9616,172331.0
2022-03-10 11:40:00,68.03,68.09,68.02,68.06,118394.0,63.9616,64.018,63.9522,63.9898,118394.0
2022-03-10 11:50:00,68.05,68.19,68.05,68.17,123590.0,63.9804,64.1121,63.9804,64.0933,123590.0
2022-03-10 12:00:00,68.17,68.2,68.09,68.1,132587.0,64.0933,64.1215,64.018,64.0274,132587.0
2022-03-10 12:10:00,68.1,68.19,68.07,68.07,138981.0,64.0274,64.1121,63.9992,63.9992,138981.0
2022-03-10 12:20:00,68.07,68.2,68.05,68.13,135875.0,63.9992,64.1215,63.9804,64.0556,135875.0
2022-03-10 12:30:00,68.12,68.12,67.96,67.97,150092.0,64.0462,64.0462,63.8958,63.9052,150092.0
2022-03-10 12:40:00,67.97,67.99,67.9,67.92,125756.0,63.9052,63.924,63.8394,63.8582,125756.0
2022-03-10 12:50:00,67.92,67.93,67.8,67.86,120001.0,63.8582,63.8676,63.7454,63.8018,120001.0
2022-03-10 13:00:00,67.86,67.88,67.81,67.81,90065.0,63.8018,63.8206,63.7548,63.7548,90065.0
2022-03-10 13:10:00,67.81,67.95,67.81,67.93,117033.0,63.7548,63.8864,63.7548,63.8676,117033.0
2022-03-10 13:20:00,67.92,67.99,67.87,67.97,105915.0,63.8582,63.924,63.8112,63.9052,105915.0
2022-03-10 13:30:00,67.95,68.09,67.92,68.06,188205.0,63.8864,64.018,63.8582,63.9898,188205.0
2022-03-10 13:40:00,68.07,68.11,68.03,68.11,107795.0,63.9992,64.0368,63.9616,64.0368,107795.0
2022-03-10 13:50:00,68.11,68.12,68.0,68.03,145703.0,64.0368,64.0462,63.9334,63.9616,145703.0
2022-03-10 14:00:00,68.02,68.22,67.97,68.06,139224.0,63.9522,64.1403,63.9052,63.9898,139224.0
2022-03-10 14:10:00,68.07,68.16,68.06,68.14,113640.0,63.9992,64.0838,63.9898,64.065,113640.0
2022-03-10 14:20:00,68.14,68.22,68.1,68.21,201166.0,64.065,64.1403,64.0274,64.1309,201166.0
2022-03-10 14:30:00,68.21,68.26,68.17,68.2,106538.0,64.1309,64.1779,64.0933,64.1215,106538.0
2022-03-10 14:40:00,68.2,68.29,68.12,68.29,123600.0,64.1215,64.2061,64.0462,64.2061,123600.0
2022-03-10 14:50:00,68.29,68.32,68.24,68.27,112175.0,64.2061,64.2343,64.1591,64.1873,112175.0
2022-03-10 15:00:00,68.27,68.27,68.09,68.17,132037.0,64.1873,64.1873,64.018,64.0933,132037.0
2022-03-10 15:10:00,68.17,68.27,68.12,68.22,189644.0,64.0933,64.1873,64.0462,64.1403,189644.0
2022-03-10 15:20:00,68.23,68.27,68.16,68.27,201305.0,64.1497,64.1873,64.0838,64.1873,201305.0
2022-03-10 15:30:00,68.27,68.28,68.19,68.22,247870.0,64.1873,64.1967,64.1121,64.1403,247870.0
2022-03-10 15:40:00,68.22,68.29,68.16,68.16,224791.0,64.1403,64.2061,64.0838,64.0838,224791.0
2022-03-10 15:50:00,68.15,68.25,68.12,68.21,682413.0,64.0744,64.1685,64.0462,64.1309,682413.0
2022-03-11 09:30:00,68.5,68.63,68.35,68.37,316115.0,64.4035,64.5257,64.2625,64.2813,316115.0
2022-03-11 09:40:00,68.37,68.47,68.31,68.36,157644.0,64.2813,64.3753,64.2249,64.2719,157644.0
2022-03-11 09:50:00,68.35,68.42,68.19,68.29,206138.0,64.2625,64.3283,64.1121,64.2061,206138.0
2022-03-11 10:00:00,68.29,68.29,67.94,67.98,190738.0,64.2061,64.2061,63.877,63.9146,190738.0
2022-03-11 10:10:00,67.99,68.12,67.99,68.02,217197.0,63.924,64.0462,63.924,63.9522,217197.0
2022-03-11 10:20:00,68.02,68.07,67.94,68.0,143583.0,63.9522,63.9992,63.877,63.9334,143583.0
2022-03-11 10:30:00,67.99,68.02,67.91,67.92,133705.0,63.924,63.9522,63.8488,63.8582,133705.0
2022-03-11 10:40:00,67.92,67.97,67.88,67.89,108093.0,63.8582,63.9052,63.8206,63.83,108093.0
2022-03-11 10:50:00,67.9,67.99,67.87,67.98,120813.0,63.8394,63.924,63.8112,63.9146,120813.0
2022-03-11 11:00:00,67.98,68.0,67.83,67.85,126553.0,63.9146,63.9334,63.7736,63.7924,126553.0
2022-03-11 11:10:00,67.85,67.88,67.75,67.79,107385.0,63.7924,63.8206,63.6984,63.736,107385.0
2022-03-11 11:20:00,67.79,67.83,67.64,67.64,169759.0,63.736,63.7736,63.5949,63.5949,169759.0
2022-03-11 11:30:00,67.63,67.68,67.54,67.56,133566.0,63.5855,63.6326,63.5009,63.5197,133566.0
2022-03-11 11:40:00,67.56,67.62,67.45,67.57,413246.0,63.5197,63.5761,63.4163,63.5291,413246.0
2022-03-11 11:50:00,67.57,67.57,67.46,67.52,59647.0,63.5291,63.5291,63.4257,63.4821,59647.0
2022-03-11 12:00:00,67.52,67.53,67.41,67.41,117520.0,63.4821,63.4915,63.3787,63.3787,117520.0
2022-03-11 12:10:00,67.43,67.59,67.42,67.59,78805.0,63.3975,63.5479,63.3881,63.5479,78805.0
2022-03-11 12:20:00,67.59,67.62,67.48,67.48,83843.0,63.5479,63.5761,63.4445,63.4445,83843.0
2022-03-11 12:30:00,67.47,67.52,67.44,67.46,55125.0,63.4351,63.4821,63.4069,63.4257,55125.0
2022-03-11 12:40:00,67.45,67.5,67.44,67.47,54260.0,63.4163,63.4633,63.4069,63.4351,54260.0
2022-03-11 12:50:00,67.46,67.53,67.46,67.5,59228.0,63.4257,63.4915,63.4257,63.4633,59228.0
2022-03-11 13:00:00,67.5,67.56,67.45,67.48,53193.0,63.4633,63.5197,63.4163,63.4445,53193.0
2022-03-11 13:10:00,67.49,67.54,67.46,67.53,55891.0,63.4539,63.5009,63.4257,63.4915,55891.0
2022-03-11 13:20:00,67.53,67.58,67.51,67.56,53998.0,63.4915,63.5385,63.4727,63.5197,53998.0
2022-03-11 13:30:00,67.56,67.59,67.52,67.56,59327.0,63.5197,63.5479,63.4821,63.5197,59327.0
2022-03-11 13:40:00,67.56,67.57,67.51,67.56,46973.0,63.5197,63.5291,63.4727,63.5197,46973.0
2022-03-11 13:50:00,67.58,67.59,67.37,67.38,64586.0,63.5385,63.5479,63.3411,63.3505,64586.0
2022-03-11 14:00:00,67.37,67.44,67.36,67.42,92537.0,63.3411,63.4069,63.3317,63.3881,92537.0
2022-03-11 14:10:00,67.42,67.47,67.39,67.4,66213.0,63.3881,63.4351,63.3599,63.3693,66213.0
2022-03-11 14:20:00,67.39,67.51,67.37,67.5,66426.0,63.3599,63.4727,63.3411,63.4633,66426.0
2022-03-11 14:30:00,67.49,67.52,67.43,67.44,74968.0,63.4539,63.4821,63.3975,63.4069,74968.0
2022-03-11 14:40:00,67.43,67.44,67.35,67.38,75826.0,63.3975,63.4069,63.3223,63.3505,75826.0
2022-03-11 14:50:00,67.39,67.39,67.29,67.32,123015.0,63.3599,63.3599,63.2659,63.2941,123015.0
2022-03-11 15:00:00,67.32,67.33,67.26,67.28,30162.0,63.2941,63.3035,63.2377,63.2565,30162.0
2022-03-11 15:10:00,67.28,67.31,67.25,67.28,34808.0,63.2565,63.2847,63.2283,63.2565,34808.0
2022-03-11 15:20:00,67.28,67.28,67.2,67.23,56954.0,63.2565,63.2565,63.1813,63.2095,56954.0
2022-03-11 15:30:00,67.23,67.25,67.17,67.23,93601.0,63.2095,63.2283,63.1531,63.2095,93601.0
2022-03-11 15:40:00,67.22,67.27,67.19,67.22,150219.0,63.2001,63.2471,63.1719,63.2001,150219.0
2022-03-11 15:50:00,67.21,67.29,67.11,67.16,266772.0,63.1907,63.2659,63.0966,63.1437,266772.0
2022-03-14 09:30:00,67.5,67.65,67.32,67.53,501975.0,63.4633,63.6043,63.2941,63.4915,501975.0
2022-03-14 09:40:00,67.51,67.71,67.39,67.66,319002.0,63.4727,63.6608,63.3599,63.6137,319002.0
2022-03-14 09:50:00,67.65,67.69,67.56,67.64,257594.0,63.6043,63.642,63.5197,63.5949,257594.0
2022-03-14 10:00:00,67.64,67.75,67.56,67.75,303522.0,63.5949,63.6984,63.5197,63.6984,303522.0
2022-03-14 10:10:00,67.75,67.81,67.71,67.74,158492.0,63.6984,63.7548,63.6608,63.689,158492.0
2022-03-14 10:20:00,67.74,67.83,67.72,67.76,206219.0,63.689,63.7736,63.6702,63.7078,206219.0
2022-03-14 10:30:00,67.75,67.76,67.61,67.66,219450.0,63.6984,63.7078,63.5667,63.6137,219450.0
2022-03-14 10:40:00,67.67,67.7,67.59,67.65,122816.0,63.6232,63.6514,63.5479,63.6043,122816.0
2022-03-14 10:50:00,67.65,67.75,67.63,67.69,118427.0,63.6043,63.6984,63.5855,63.642,118427.0
2022-03-14 11:00:00,67.69,67.71,67.64,67.67,137131.0,63.642,63.6608,63.5949,63.6232,137131.0
2022-03-14 11:10:00,67.68,67.69,67.6,67.61,109110.0,63.6326,63.642,63.5573,63.5667,109110.0
2022-03-14 11:20:00,67.61,67.61,67.52,67.54,127598.0,63.5667,63.5667,63.4821,63.5009,127598.0
2022-03-14 11:30:00,67.54,67.62,67.52,67.54,84654.0,63.5009,63.5761,63.4821,63.5009,84654.0
2022-03-14 11:40:00,67.53,67.54,67.36,67.37,106944.0,63.4915,63.5009,63.3317,63.3411,106944.0
2022-03-14 11:50:00,67.37,67.38,67.19,67.21,229867.0,63.3411,63.3505,63.1719,63.1907,229867.0
2022-03-14 12:00:00,67.2,67.22,67.15,67.16,112713.0,63.1813,63.2001,63.1342,63.1437,112713.0
2022-03-14 12:10:00,67.16,67.25,67.14,67.24,92675.0,63.1437,63.2283,63.1248,63.2189,92675.0
2022-03-14 12:20:00,67.23,67.32,67.2,67.31,87765.0,63.2095,63.2941,63.1813,63.2847,87765.0
2022-03-14 12:30:00,67.31,67.35,67.27,67.3,66002.0,63.2847,63.3223,63.2471,63.2753,66002.0
2022-03-14 12:40:00,67.29,67.36,67.14,67.19,117714.0,63.2659,63.3317,63.1248,63.1719,117714.0
2022-03-14 12:50:00,67.19,67.21,67.11,67.12,67799.0,63.1719,63.1907,63.0966,63.106,67799.0
2022-03-14 13:00:00,67.13,67.13,67.05,67.05,86758.0,63.1154,63.1154,63.0402,63.0402,86758.0
2022-03-14 13:10:00,67.05,67.14,67.05,67.12,54292.0,63.0402,63.1248,63.0402,63.106,54292.0
2022-03-14 13:20:00,67.12,67.14,67.02,67.05,82502.0,63.106,63.1248,63.012,63.0402,82502.0
2022-03-14 13:30:00,67.05,67.08,66.94,66.95,170784.0,63.0402,63.0684,62.9368,62.9462,170784.0
2022-03-14 13:40:00,66.96,66.98,66.9,66.9,89879.0,62.9556,62.9744,62.8992,62.8992,89879.0
2022-03-14 13:50:00,66.91,67.09,66.9,67.06,102080.0,62.9086,63.0778,62.8992,63.0496,102080.0
2022-03-14 14:00:00,67.06,67.06,66.95,66.96,53928.0,63.0496,63.0496,62.9462,62.9556,53928.0
2022-03-14 14:10:00,66.96,66.98,66.81,66.83,59638.0,62.9556,62.9744,62.8146,62.8334,59638.0
2022-03-14 14:20:00,66.83,66.84,66.75,66.76,66029.0,62.8334,62.8428,62.7582,62.7676,66029.0
2022-03-14 14:30:00,66.76,66.9,66.75,66.88,80710.0,62.7676,62.8992,62.7582,62.8804,80710.0
2022-03-14 14:40:00,66.89,66.91,66.8,66.81,67360.0,62.8898,62.9086,62.8052,62.8146,67360.0
2022-03-14 14:50:00,66.81,66.84,66.78,66.83,145722.0,62.8146,62.8428,62.7864,62.8334,145722.0
2022-03-14 15:00:00,66.82,66.94,66.81,66.84,57635.0,62.824,62.9368,62.8146,62.8428,57635.0
2022-03-14 15:10:00,66.84,66.95,66.82,66.89,176397.0,62.8428,62.9462,62.824,62.8898,176397.0
2022-03-14 15:20:00,66.89,66.92,66.85,66.85,127682.0,62.8898,62.918,62.8522,62.8522,127682.0
2022-03-14 15:30:00,66.85,66.86,66.73,66.78,172672.0,62.8522,62.8616,62.7394,62.7864,172672.0
2022-03-14 15:40:00,66.78,66.87,66.75,66.83,193873.0,62.7864,62.871,62.7582,62.8334,193873.0
2022-03-14 15:50:00,66.83,66.93,66.73,66.83,550365.0,62.8334,62.9274,62.7394,62.8334,550365.0
2022-03-15 09:30:00,66.8,66.87,66.69,66.75,349969.0,62.8052,62.871,62.7018,62.7582,349969.0
2022-03-15 09:40:00,66.76,66.79,66.6,66.73,303411.0,62.7676,62.7958,62.6171,62.7394,303411.0
2022-03-15 09:50:00,66.73,66.92,66.72,66.88,205071.0,62.7394,62.918,62.73,62.8804,205071.0
2022-03-15 10:00:00,66.88,66.98,66.82,66.9,142926.0,62.8804,62.9744,62.824,62.8992,142926.0
2022-03-15 10:10:00,66.91,66.94,66.83,66.92,175415.0,62.9086,62.9368,62.8334,62.918,175415.0
2022-03-15 10:20:00,66.92,67.11,66.87,67.1,193908.0,62.918,63.0966,62.871,63.0872,193908.0
2022-03-15 10:30:00,67.11,67.2,67.07,67.19,167422.0,63.0966,63.1813,63.059,63.1719,167422.0
2022-03-15 10:40:00,67.19,67.27,67.16,67.23,178918.0,63.1719,63.2471,63.1437,63.2095,178918.0
2022-03-15 10:50:00,67.23,67.23,67.08,67.1,186254.0,63.2095,63.2095,63.0684,63.0872,186254.0
2022-03-15 11:00:00,67.11,67.18,67.09,67.14,225978.0,63.0966,63.1625,63.0778,63.1248,225978.0
2022-03-15 11:10:00,67.14,67.22,67.11,67.22,97543.0,63.1248,63.2001,63.0966,63.2001,97543.0
2022-03-15 11:20:00,67.23,67.24,67.13,67.24,70010.0,63.2095,63.2189,63.1154,63.2189,70010.0
2022-03-15 11:30:00,67.24,67.29,67.2,67.25,70293.0,63.2189,63.2659,63.1813,63.2283,70293.0
2022-03-15 11:40:00,67.25,67.26,67.2,67.24,42644.0,63.2283,63.2377,63.1813,63.2189,42644.0
2022-03-15 11:50:00,67.25,67.27,66.94,67.05,216895.0,63.2283,63.2471,62.9368,63.0402,216895.0
2022-03-15 12:00:00,67.05,67.21,67.03,67.17,116189.0,63.0402,63.1907,63.0214,63.1531,116189.0
2022-03-15 12:10:00,67.16,67.17,67.08,67.15,43718.0,63.1437,63.1531,63.0684,63.1342,43718.0
2022-03-15 12:20:00,67.14,67.24,67.12,67.23,53016.0,63.1248,63.2189,63.106,63.2095,53016.0
2022-03-15 12:30:00,67.24,67.26,67.14,67.18,68595.0,63.2189,63.2377,63.1248,63.1625,68595.0
2022-03-15 12:40:00,67.2,67.2,67.09,67.1,47103.0,63.1813,63.1813,63.0778,63.0872,47103.0
2022-03-15 12:50:00,67.1,67.18,67.03,67.18,71155.0,63.0872,63.1625,63.0214,63.1625,71155.0
2022-03-15 13:00:00,67.18,67.22,67.11,67.15,32585.0,63.1625,63.2001,63.0966,63.1342,32585.0
2022-03-15 13:10:00,67.13,67.15,67.08,67.12,41885.0,63.1154,63.1342,63.0684,63.106,41885.0
2022-03-15 13:20:00,67.13,67.18,67.08,67.09,35339.0,63.1154,63.1625,63.0684,63.0778,35339.0
2022-03-15 13:30:00,67.08,67.15,67.08,67.13,122381.0,63.0684,63.1342,63.0684,63.1154,122381.0
2022-03-15 13:40:00,67.12,67.17,67.11,67.14,51308.0,63.106,63.1531,63.0966,63.1248,51308.0
2022-03-15 13:50:00,67.14,67.2,67.13,67.2,76852.0,63.1248,63.1813,63.1154,63.1813,76852.0
2022-03-15 14:00:00,67.19,67.21,67.12,67.19,94625.0,63.1719,63.1907,63.106,63.1719,94625.0
2022-03-15 14:10:00,67.19,67.19,67.12,67.14,124514.0,63.1719,63.1719,63.106,63.1248,124514.0
2022-03-15 14:20:00,67.13,67.19,67.1,67.17,55566.0,63.1154,63.1719,63.0872,63.1531,55566.0
2022-03-15 14:30:00,67.16,67.23,67.12,67.21,58965.0,63.1437,63.2095,63.106,63.1907,58965.0
2022-03-15 14:40:00,67.21,67.33,67.21,67.33,71922.0,63.1907,63.3035,63.1907,63.3035,71922.0
2022-03-15 14:50:00,67.34,67.39,67.31,67.38,84588.0,63.3129,63.3599,63.2847,63.3505,84588.0
2022-03-15 15:00:00,67.37,67.39,67.34,67.38,88280.0,63.3411,63.3599,63.3129,63.3505,88280.0
2022-03-15 15:10:00,67.38,67.46,67.37,67.45,75049.0,63.3505,63.4257,63.3411,63.4163,75049.0
2022-03-15 15:20:00,67.46,67.49,67.43,67.48,64802.0,63.4257,63.4539,63.3975,63.4445,64802.0
2022-03-15 15:30:00,67.49,67.54,67.48,67.5,108611.0,63.4539,63.5009,63.4445,63.4633,108611.0
2022-03-15 15:40:00,67.51,67.52,67.44,67.5,141918.0,63.4727,63.4821,63.4069,63.4633,141918.0
2022-03-15 15:50:00,67.49,67.55,67.42,67.54,288078.0,63.4539,63.5103,63.3881,63.5009,288078.0
2022-03-16 09:30:00,68.96,69.11,68.78,69.06,297209.0,64.836,64.977,64.6668,64.93,297209.0
2022-03-16 09:40:00,69.06,69.3,69.01,69.26,204903.0,64.93,65.1557,64.883,65.1181,204903.0
2022-03-16 09:50:00,69.27,69.3,69.17,69.27,140574.0,65.1275,65.1557,65.0334,65.1275,140574.0
2022-03-16 10:00:00,69.28,69.35,69.16,69.18,103139.0,65.1369,65.2027,65.024,65.0428,103139.0
2022-03-16 10:10:00,69.17,69.74,69.17,69.63,214364.0,65.0334,65.5694,65.0334,65.4659,214364.0
2022-03-16 10:20:00,69.62,69.73,69.61,69.68,176476.0,65.4565,65.56,65.4471,65.5129,176476.0
2022-03-16 10:30:00,69.68,69.81,69.57,69.71,180637.0,65.5129,65.6352,65.4095,65.5412,180637.0
2022-03-16 10:40:00,69.72,69.74,69.46,69.59,125244.0,65.5506,65.5694,65.3061,65.4283,125244.0
2022-03-16 10:50:00,69.59,69.75,69.57,69.74,106113.0,65.4283,65.5788,65.4095,65.5694,106113.0
2022-03-16 11:00:00,69.74,69.85,69.63,69.74,304744.0,65.5694,65.6728,65.4659,65.5694,304744.0
2022-03-16 11:10:00,69.75,69.8,69.65,69.74,143250.0,65.5788,65.6258,65.4847,65.5694,143250.0
2022-03-16 11:20:00,69.76,69.86,69.7,69.85,76748.0,65.5882,65.6822,65.5318,65.6728,76748.0
2022-03-16 11:30:00,69.85,69.9,69.81,69.84,71947.0,65.6728,65.7198,65.6352,65.6634,71947.0
2022-03-16 11:40:00,69.83,69.84,69.74,69.78,89456.0,65.654,65.6634,65.5694,65.607,89456.0
2022-03-16 11:50:00,69.78,69.85,69.74,69.83,56333.0,65.607,65.6728,65.5694,65.654,56333.0
2022-03-16 12:00:00,69.83,69.9,69.82,69.88,102346.0,65.654,65.7198,65.6446,65.701,102346.0
2022-03-16 12:10:00,69.88,69.93,69.85,69.87,216895.0,65.701,65.748,65.6728,65.6916,216895.0
2022-03-16 12:20:00,69.88,69.9,69.81,69.88,141704.0,65.701,65.7198,65.6352,65.701,141704.0
2022-03-16 12:30:00,69.88,69.9,69.82,69.83,118288.0,65.701,65.7198,65.6446,65.654,118288.0
2022-03-16 12:40:00,69.83,69.92,69.76,69.78,114975.0,65.654,65.7386,65.5882,65.607,114975.0
2022-03-16 12:50:00,69.79,69.88,69.78,69.84,100352.0,65.6164,65.701,65.607,65.6634,100352.0
2022-03-16 13:00:00,69.84,69.89,69.7,69.72,114165.0,65.6634,65.7104,65.5318,65.5506,114165.0
2022-03-16 13:10:00,69.71,69.86,69.7,69.85,94884.0,65.5412,65.6822,65.5318,65.6728,94884.0
2022-03-16 13:20:00,69.86,69.92,69.78,69.9,77017.0,65.6822,65.7386,65.607,65.7198,77017.0
2022-03-16 13:30:00,69.91,69.98,69.9,69.95,60590.0,65.7292,65.795,65.7198,65.7668,60590.0
2022-03-16 13:40:00,69.95,69.98,69.89,69.96,49401.0,65.7668,65.795,65.7104,65.7762,49401.0
2022-03-16 13:50:00,69.97,70.09,69.93,69.99,66975.0,65.7856,65.8984,65.748,65.8044,66975.0
2022-03-16 14:00:00,69.97,69.97,69.5,69.53,237234.0,65.7856,65.7856,65.3437,65.3719,237234.0
2022-03-16 14:10:00,69.53,69.6,69.29,69.6,171546.0,65.3719,65.4377,65.1463,65.4377,171546.0
2022-03-16 14:20:00,69.6,69.61,69.3,69.33,104477.0,65.4377,65.4471,65.1557,65.1839,104477.0
2022-03-16 14:30:00,69.31,69.46,69.0,69.46,236408.0,65.1651,65.3061,64.8736,65.3061,236408.0
2022-03-16 14:40:00,69.46,69.73,69.42,69.71,184541.0,65.3061,65.56,65.2685,65.5412,184541.0
2022-03-16 14:50:00,69.72,69.94,69.62,69.87,225261.0,65.5506,65.7574,65.4565,65.6916,225261.0
2022-03-16 15:00:00,69.87,70.05,69.78,69.93,225246.0,65.6916,65.8608,65.607,65.748,225246.0
2022-03-16 15:10:00,69.92,70.2,69.89,70.18,214141.0,65.7386,66.0019,65.7104,65.983,214141.0
2022-03-16 15:20:00,70.18,70.28,70.07,70.28,199527.0,65.983,66.0771,65.8796,66.0771,199527.0
2022-03-16 15:30:00,70.28,70.3,70.14,70.21,242812.0,66.0771,66.0959,65.9454,66.0113,242812.0
2022-03-16 15:40:00,70.21,70.36,70.19,70.36,191613.0,66.0113,66.1523,65.9924,66.1523,191613.0
2022-03-16 15:50:00,70.37,70.55,70.31,70.49,477775.0,66.1617,66.3309,66.1053,66.2745,477775.0
2022-03-17 09:30:00,70.68,70.78,70.48,70.67,261916.0,66.4531,66.5472,66.2651,66.4437,261916.0
2022-03-17 09:40:00,70.7,70.79,70.62,70.64,221147.0,66.4719,66.5566,66.3967,66.4155,221147.0
2022-03-17 09:50:00,70.64,70.77,70.52,70.76,261270.0,66.4155,66.5378,66.3027,66.5284,261270.0
2022-03-17 10:00:00,70.76,70.9,70.7,70.9,148819.0,66.5284,66.66,66.4719,66.66,148819.0
2022-03-17 10:10:00,70.9,70.96,70.78,70.79,150853.0,66.66,66.7164,66.5472,66.5566,150853.0
2022-03-17 10:20:00,70.79,70.91,70.79,70.89,50988.0,66.5566,66.6694,66.5566,66.6506,50988.0
2022-03-17 10:30:00,70.89,70.89,70.76,70.81,92846.0,66.6506,66.6506,66.5284,66.5754,92846.0
2022-03-17 10:40:00,70.81,70.84,70.65,70.67,148057.0,66.5754,66.6036,66.4249,66.4437,148057.0
2022-03-17 10:50:00,70.68,70.7,70.62,70.68,106925.0,66.4531,66.4719,66.3967,66.4531,106925.0
2022-03-17 11:00:00,70.68,70.74,70.6,70.7,66274.0,66.4531,66.5096,66.3779,66.4719,66274.0
2022-03-17 11:10:00,70.69,70.78,70.66,70.77,44396.0,66.4625,66.5472,66.4343,66.5378,44396.0
2022-03-17 11:20:00,70.77,70.81,70.74,70.77,58768.0,66.5378,66.5754,66.5096,66.5378,58768.0
2022-03-17 11:30:00,70.78,70.91,70.75,70.9,73787.0,66.5472,66.6694,66.519,66.66,73787.0
2022-03-17 11:40:00,70.91,70.94,70.81,70.81,54582.0,66.6694,66.6976,66.5754,66.5754,54582.0
2022-03-17 11:50:00,70.81,70.9,70.79,70.86,78490.0,66.5754,66.66,66.5566,66.6224,78490.0
2022-03-17 12:00:00,70.86,70.99,70.82,70.99,54277.0,66.6224,66.7446,66.5848,66.7446,54277.0
2022-03-17 12:10:00,70.98,71.02,70.94,71.0,62663.0,66.7352,66.7728,66.6976,66.754,62663.0
2022-03-17 12:20:00,71.03,71.11,71.02,71.11,62088.0,66.7822,66.8574,66.7728,66.8574,62088.0
2022-03-17 12:30:00,71.12,71.13,71.05,71.1,147252.0,66.8668,66.8762,66.801,66.848,147252.0
2022-03-17 12:40:00,71.09,71.09,71.03,71.04,49264.0,66.8386,66.8386,66.7822,66.7916,49264.0
2022-03-17 12:50:00,71.04,71.12,71.04,71.1,74965.0,66.7916,66.8668,66.7916,66.848,74965.0
2022-03-17 13:00:00,71.11,71.15,71.07,71.13,47314.0,66.8574,66.895,66.8198,66.8762,47314.0
2022-03-17 13:10:00,71.13,71.18,71.08,71.11,74970.0,66.8762,66.9232,66.8292,66.8574,74970.0
2022-03-17 13:20:00,71.11,71.18,71.1,71.17,30791.0,66.8574,66.9232,66.848,66.9138,30791.0
2022-03-17 13:30:00,71.17,71.23,71.16,71.18,61359.0,66.9138,66.9703,66.9044,66.9232,61359.0
2022-03-17 13:40:00,71.19,71.23,71.18,71.22,45615.0,66.9326,66.9703,66.9232,66.9609,45615.0
2022-03-17 13:50:00,71.23,71.3,71.21,71.26,52610.0,66.9703,67.0361,66.9514,66.9985,52610.0
2022-03-17 14:00:00,71.26,71.28,71.23,71.25,132598.0,66.9985,67.0173,66.9703,66.9891,132598.0
2022-03-17 14:10:00,71.25,71.25,71.17,71.17,24956.0,66.9891,66.9891,66.9138,66.9138,24956.0
2022-03-17 14:20:00,71.18,71.2,71.01,71.02,49804.0,66.9232,66.942,66.7634,66.7728,49804.0
2022-03-17 14:30:00,71.02,71.1,71.01,71.05,50472.0,66.7728,66.848,66.7634,66.801,50472.0
2022-03-17 14:40:00,71.05,71.09,71.01,71.08,40616.0,66.801,66.8386,66.7634,66.8292,40616.0
2022-03-17 14:50:00,71.09,71.1,71.03,71.09,99076.0,66.8386,66.848,66.7822,66.8386,99076.0
2022-03-17 15:00:00,71.09,71.12,71.02,71.05,100131.0,66.8386,66.8668,66.7728,66.801,100131.0
2022-03-17 15:10:00,71.05,71.07,70.96,71.06,58527.0,66.801,66.8198,66.7164,66.8104,58527.0
2022-03-17 15:20:00,71.07,71.07,70.99,71.05,44500.0,66.8198,66.8198,66.7446,66.801,44500.0
2022-03-17 15:30:00,71.04,71.08,71.01,71.08,100676.0,66.7916,66.8292,66.7634,66.8292,100676.0
2022-03-17 15:40:00,71.08,71.18,71.08,71.15,133537.0,66.8292,66.9232,66.8292,66.895,133537.0
2022-03-17 15:50:00,71.14,71.22,71.07,71.22,233151.0,66.8856,66.9609,66.8198,66.9609,233151.0
2022-03-18 09:30:00,70.42,70.7,70.37,70.55,358557.0,66.2087,66.4719,66.1617,66.3309,358557.0
2022-03-18 09:40:00,70.56,70.73,70.52,70.73,152485.0,66.3403,66.5002,66.3027,66.5002,152485.0
2022-03-18 09:50:00,70.73,70.81,70.67,70.8,190205.0,66.5002,66.5754,66.4437,66.566,190205.0
2022-03-18 10:00:00,70.81,71.01,70.79,71.0,407009.0,66.5754,66.7634,66.5566,66.754,407009.0
2022-03-18 10:10:00,71.01,71.09,70.94,70.95,299573.0,66.7634,66.8386,66.6976,66.707,299573.0
2022-03-18 10:20:00,70.95,71.0,70.92,70.95,69334.0,66.707,66.754,66.6788,66.707,69334.0
2022-03-18 10:30:00,70.96,71.0,70.85,70.86,57590.0,66.7164,66.754,66.613,66.6224,57590.0
2022-03-18 10:40:00,70.86,70.92,70.81,70.84,43350.0,66.6224,66.6788,66.5754,66.6036,43350.0
2022-03-18 10:50:00,70.84,70.88,70.79,70.88,70796.0,66.6036,66.6412,66.5566,66.6412,70796.0
2022-03-18 11:00:00,70.88,71.0,70.85,70.98,101634.0,66.6412,66.754,66.613,66.7352,101634.0
2022-03-18 11:10:00,70.99,71.02,70.93,70.98,31835.0,66.7446,66.7728,66.6882,66.7352,31835.0
2022-03-18 11:20:00,70.99,70.99,70.89,70.95,68912.0,66.7446,66.7446,66.6506,66.707,68912.0
2022-03-18 11:30:00,70.94,71.1,70.94,71.02,93347.0,66.6976,66.848,66.6976,66.7728,93347.0
2022-03-18 11:40:00,71.01,71.05,70.95,70.98,44410.0,66.7634,66.801,66.707,66.7352,44410.0
2022-03-18 11:50:00,70.99,71.05,70.95,71.03,115356.0,66.7446,66.801,66.707,66.7822,115356.0
2022-03-18 12:00:00,71.03,71.11,70.98,71.08,119155.0,66.7822,66.8574,66.7352,66.8292,119155.0
2022-03-18 12:10:00,71.09,71.22,71.08,71.18,50931.0,66.8386,66.9609,66.8292,66.9232,50931.0
2022-03-18 12:20:00,71.18,71.2,71.15,71.19,32231.0,66.9232,66.942,66.895,66.9326,32231.0
2022-03-18 12:30:00,71.2,71.27,71.18,71.27,52183.0,66.942,67.0079,66.9232,67.0079,52183.0
2022-03-18 12:40:00,71.26,71.27,71.18,71.19,36015.0,66.9985,67.0079,66.9232,66.9326,36015.0
2022-03-18 12:50:00,71.2,71.27,71.19,71.24,38466.0,66.942,67.0079,66.9326,66.9797,38466.0
2022-03-18 13:00:00,71.25,71.28,71.2,71.25,24542.0,66.9891,67.0173,66.942,66.9891,24542.0
2022-03-18 13:10:00,71.24,71.28,71.22,71.24,31028.0,66.9797,67.0173,66.9609,66.9797,31028.0
2022-03-18 13:20:00,71.24,71.31,71.23,71.31,19699.0,66.9797,67.0455,66.9703,67.0455,19699.0
2022-03-18 13:30:00,71.3,71.3,71.26,71.27,22547.0,67.0361,67.0361,66.9985,67.0079,22547.0
2022-03-18 13:40:00,71.27,71.29,71.24,71.29,33320.0,67.0079,67.0267,66.9797,67.0267,33320.0
2022-03-18 13:50:00,71.29,71.32,71.27,71.29,40546.0,67.0267,67.0549,67.0079,67.0267,40546.0
2022-03-18 14:00:00,71.3,71.3,71.23,71.24,34723.0,67.0361,67.0361,66.9703,66.9797,34723.0
2022-03-18 14:10:00,71.23,71.32,71.22,71.31,33202.0,66.9703,67.0549,66.9609,67.0455,33202.0
2022-03-18 14:20:00,71.31,71.34,71.27,71.34,118387.0,67.0455,67.0737,67.0079,67.0737,118387.0
2022-03-18 14:30:00,71.34,71.38,71.3,71.36,41293.0,67.0737,67.1113,67.0361,67.0925,41293.0
2022-03-18 14:40:00,71.36,71.37,71.31,71.35,28453.0,67.0925,67.1019,67.0455,67.0831,28453.0
2022-03-18 14:50:00,71.35,71.39,71.35,71.39,27343.0,67.0831,67.1207,67.0831,67.1207,27343.0
2022-03-18 15:00:00,71.39,71.4,71.37,71.4,69352.0,67.1207,67.1301,67.1019,67.1301,69352.0
2022-03-18 15:10:00,71.4,71.43,71.38,71.42,73476.0,67.1301,67.1583,67.1113,67.1489,73476.0
2022-03-18 15:20:00,71.43,71.49,71.41,71.49,86733.0,67.1583,67.2147,67.1395,67.2147,86733.0
2022-03-18 15:30:00,71.49,71.56,71.47,71.48,176448.0,67.2147,67.2805,67.1959,67.2053,176448.0
2022-03-18 15:40:00,71.48,71.58,71.47,71.56,145989.0,67.2053,67.2993,67.1959,67.2805,145989.0
2022-03-18 15:50:00,71.55,71.66,71.47,71.52,248482.0,67.2711,67.3745,67.1959,67.2429,248482.0
2022-03-21 09:30:00,70.32,70.39,70.14,70.36,165215.0,66.1147,66.1805,65.9454,66.1523,165215.0
2022-03-21 09:40:00,70.36,70.38,70.11,70.13,106155.0,66.1523,66.1711,65.9172,65.936,106155.0
2022-03-21 09:50:00,70.13,70.23,70.02,70.15,203864.0,65.936,66.0301,65.8326,65.9548,203864.0
2022-03-21 10:00:00,70.14,70.19,70.09,70.14,77072.0,65.9454,65.9924,65.8984,65.9454,77072.0
2022-03-21 10:10:00,70.15,70.22,70.13,70.2,102342.0,65.9548,66.0207,65.936,66.0019,102342.0
2022-03-21 10:20:00,70.2,70.2,70.11,70.13,103582.0,66.0019,66.0019,65.9172,65.936,103582.0
2022-03-21 10:30:00,70.12,70.2,70.09,70.2,75215.0,65.9266,66.0019,65.8984,66.0019,75215.0
2022-03-21 10:40:00,70.2,70.26,70.15,70.23,42654.0,66.0019,66.0583,65.9548,66.0301,42654.0
2022-03-21 10:50:00,70.23,70.28,70.19,70.25,102029.0,66.0301,66.0771,65.9924,66.0489,102029.0
2022-03-21 11:00:00,70.25,70.31,70.21,70.23,96119.0,66.0489,66.1053,66.0113,66.0301,96119.0
2022-03-21 11:10:00,70.23,70.35,70.22,70.31,52117.0,66.0301,66.1429,66.0207,66.1053,52117.0
2022-03-21 11:20:00,70.3,70.38,70.28,70.36,48899.0,66.0959,66.1711,66.0771,66.1523,48899.0
2022-03-21 11:30:00,70.36,70.37,70.28,70.32,64326.0,66.1523,66.1617,66.0771,66.1147,64326.0
2022-03-21 11:40:00,70.32,70.38,70.25,70.26,60217.0,66.1147,66.1711,66.0489,66.0583,60217.0
2022-03-21 11:50:00,70.27,70.37,70.25,70.35,35783.0,66.0677,66.1617,66.0489,66.1429,35783.0
2022-03-21 12:00:00,70.36,70.37,70.27,70.33,40771.0,66.1523,66.1617,66.0677,66.1241,40771.0
2022-03-21 12:10:00,70.33,70.35,70.29,70.32,37228.0,66.1241,66.1429,66.0865,66.1147,37228.0
2022-03-21 12:20:00,70.32,70.37,70.29,70.33,34521.0,66.1147,66.1617,66.0865,66.1241,34521.0
2022-03-21 12:30:00,70.34,70.34,70.04,70.18,131786.0,66.1335,66.1335,65.8514,65.983,131786.0
2022-03-21 12:40:00,70.19,70.29,70.17,70.26,74591.0,65.9924,66.0865,65.9736,66.0583,74591.0
2022-03-21 12:50:00,70.26,70.26,70.09,70.11,84872.0,66.0583,66.0583,65.8984,65.9172,84872.0
2022-03-21 13:00:00,70.1,70.15,70.04,70.13,67968.0,65.9078,65.9548,65.8514,65.936,67968.0
2022-03-21 13:10:00,70.14,70.14,69.92,69.92,61413.0,65.9454,65.9454,65.7386,65.7386,61413.0
2022-03-21 13:20:00,69.93,70.0,69.9,69.96,48910.0,65.748,65.8138,65.7198,65.7762,48910.0
2022-03-21 13:30:00,69.97,70.12,69.96,70.11,37313.0,65.7856,65.9266,65.7762,65.9172,37313.0
2022-03-21 13:40:00,70.09,70.1,69.99,70.06,36555.0,65.8984,65.9078,65.8044,65.8702,36555.0
2022-03-21 13:50:00,70.07,70.09,70.03,70.06,38453.0,65.8796,65.8984,65.842,65.8702,38453.0
2022-03-21 14:00:00,70.06,70.1,69.99,70.05,54601.0,65.8702,65.9078,65.8044,65.8608,54601.0
2022-03-21 14:10:00,70.05,70.07,70.02,70.06,25201.0,65.8608,65.8796,65.8326,65.8702,25201.0
2022-03-21 14:20:00,70.07,70.23,70.07,70.22,82264.0,65.8796,66.0301,65.8796,66.0207,82264.0
2022-03-21 14:30:00,70.22,70.23,70.16,70.19,58159.0,66.0207,66.0301,65.9642,65.9924,58159.0
2022-03-21 14:40:00,70.18,70.26,70.15,70.19,60685.0,65.983,66.0583,65.9548,65.9924,60685.0
2022-03-21 14:50:00,70.19,70.21,70.01,70.02,55044.0,65.9924,66.0113,65.8232,65.8326,55044.0
2022-03-21 15:00:00,70.02,70.04,70.0,70.01,28763.0,65.8326,65.8514,65.8138,65.8232,28763.0
2022-03-21 15:10:00,70.03,70.12,70.02,70.06,52431.0,65.842,65.9266,65.8326,65.8702,52431.0
2022-03-21 15:20:00,70.07,70.14,70.05,70.12,85543.0,65.8796,65.9454,65.8608,65.9266,85543.0
2022-03-21 15:30:00,70.13,70.17,70.05,70.06,85821.0,65.936,65.9736,65.8608,65.8702,85821.0
2022-03-21 15:40:00,70.06,70.09,69.96,69.97,87695.0,65.8702,65.8984,65.7762,65.7856,87695.0
2022-03-21 15:50:00,69.97,70.1,69.97,70.03,209072.0,65.7856,65.9078,65.7856,65.842,209072.0
2022-03-22 09:30:00,70.86,71.04,70.79,71.02,213886.0,66.6224,66.7916,66.5566,66.7728,213886.0
2022-03-22 09:40:00,71.03,71.03,70.9,71.01,79413.0,66.7822,66.7822,66.66,66.7634,79413.0
2022-03-22 09:50:00,71.01,71.05,70.94,71.04,94984.0,66.7634,66.801,66.6976,66.7916,94984.0
2022-03-22 10:00:00,71.04,71.12,71.04,71.09,55979.0,66.7916,66.8668,66.7916,66.8386,55979.0
2022-03-22 10:10:00,71.09,71.1,71.01,71.09,58156.0,66.8386,66.848,66.7634,66.8386,58156.0
2022-03-22 10:20:00,71.09,71.18,71.09,71.16,126931.0,66.8386,66.9232,66.8386,66.9044,126931.0
2022-03-22 10:30:00,71.16,71.24,71.16,71.18,62535.0,66.9044,66.9797,66.9044,66.9232,62535.0
2022-03-22 10:40:00,71.18,71.26,71.17,71.23,49904.0,66.9232,66.9985,66.9138,66.9703,49904.0
2022-03-22 10:50:00,71.23,71.25,71.16,71.17,37550.0,66.9703,66.9891,66.9044,66.9138,37550.0
2022-03-22 11:00:00,71.18,71.19,71.11,71.13,25490.0,66.9232,66.9326,66.8574,66.8762,25490.0
2022-03-22 11:10:00,71.13,71.15,71.07,71.12,35436.0,66.8762,66.895,66.8198,66.8668,35436.0
2022-03-22 11:20:00,71.12,71.12,71.07,71.08,20822.0,66.8668,66.8668,66.8198,66.8292,20822.0
2022-03-22 11:30:00,71.09,71.1,71.04,71.09,42559.0,66.8386,66.848,66.7916,66.8386,42559.0
2022-03-22 11:40:00,71.08,71.1,71.0,71.03,32111.0,66.8292,66.848,66.754,66.7822,32111.0
2022-03-22 11:50:00,71.03,71.04,70.95,70.98,21436.0,66.7822,66.7916,66.707,66.7352,21436.0
2022-03-22 12:00:00,70.98,71.06,70.97,71.04,52106.0,66.7352,66.8104,66.7258,66.7916,52106.0
2022-03-22 12:10:00,71.04,71.08,71.03,71.05,40565.0,66.7916,66.8292,66.7822,66.801,40565.0
2022-03-22 12:20:00,71.05,71.05,70.96,70.98,44113.0,66.801,66.801,66.7164,66.7352,44113.0
2022-03-22 12:30:00,70.98,71.03,70.94,71.0,57795.0,66.7352,66.7822,66.6976,66.754,57795.0
2022-03-22 12:40:00,71.0,71.03,70.97,71.03,17543.0,66.754,66.7822,66.7258,66.7822,17543.0
2022-03-22 12:50:00,71.03,71.05,71.01,71.04,17096.0,66.7822,66.801,66.7634,66.7916,17096.0
2022-03-22 13:00:00,71.03,71.09,71.02,71.08,12101.0,66.7822,66.8386,66.7728,66.8292,12101.0
2022-03-22 13:10:00,71.08,71.17,71.07,71.14,62525.0,66.8292,66.9138,66.8198,66.8856,62525.0
2022-03-22 13:20:00,71.13,71.13,71.08,71.12,36639.0,66.8762,66.8762,66.8292,66.8668,36639.0
2022-03-22 13:30:00,71.12,71.16,71.11,71.13,42292.0,66.8668,66.9044,66.8574,66.8762,42292.0
2022-03-22 13:40:00,71.12,71.14,71.1,71.12,13742.0,66.8668,66.8856,66.848,66.8668,13742.0
2022-03-22 13:50:00,71.12,71.14,71.1,71.13,36182.0,66.8668,66.8856,66.848,66.8762,36182.0
2022-03-22 14:00:00,71.13,71.13,71.09,71.12,26614.0,66.8762,66.8762,66.8386,66.8668,26614.0
2022-03-22 14:10:00,71.12,71.14,71.09,71.11,63873.0,66.8668,66.8856,66.8386,66.8574,63873.0
2022-03-22 14:20:00,71.11,71.11,70.99,71.02,167773.0,66.8574,66.8574,66.7446,66.7728,167773.0
2022-03-22 14:30:00,71.01,71.1,70.99,71.06,88819.0,66.7634,66.848,66.7446,66.8104,88819.0
2022-03-22 14:40:00,71.05,71.08,71.03,71.05,19468.0,66.801,66.8292,66.7822,66.801,19468.0
2022-03-22 14:50:00,71.06,71.1,71.05,71.09,22593.0,66.8104,66.848,66.801,66.8386,22593.0
2022-03-22 15:00:00,71.08,71.13,71.07,71.13,16335.0,66.8292,66.8762,66.8198,66.8762,16335.0
2022-03-22 15:10:00,71.12,71.14,71.06,71.1,69539.0,66.8668,66.8856,66.8104,66.848,69539.0
2022-03-22 15:20:00,71.1,71.13,71.06,71.1,48515.0,66.848,66.8762,66.8104,66.848,48515.0
2022-03-22 15:30:00,71.1,71.17,71.09,71.17,99804.0,66.848,66.9138,66.8386,66.9138,99804.0
2022-03-22 15:40:00,71.16,71.24,71.14,71.22,206389.0,66.9044,66.9797,66.8856,66.9609,206389.0
2022-03-22 15:50:00,71.22,71.26,71.16,71.22,312159.0,66.9609,66.9985,66.9044,66.9609,312159.0
2022-03-23 09:30:00,70.83,70.86,70.67,70.73,184233.0,66.5942,66.6224,66.4437,66.5002,184233.0
2022-03-23 09:40:00,70.73,70.82,70.65,70.66,243826.0,66.5002,66.5848,66.4249,66.4343,243826.0
2022-03-23 09:50:00,70.66,70.79,70.64,70.71,101465.0,66.4343,66.5566,66.4155,66.4814,101465.0
2022-03-23 10:00:00,70.71,70.92,70.68,70.89,142179.0,66.4814,66.6788,66.4531,66.6506,142179.0
2022-03-23 10:10:00,70.9,71.02,70.87,70.99,116127.0,66.66,66.7728,66.6318,66.7446,116127.0
2022-03-23 10:20:00,70.98,71.04,70.93,70.97,97413.0,66.7352,66.7916,66.6882,66.7258,97413.0
2022-03-23 10:30:00,70.98,71.0,70.9,70.91,73471.0,66.7352,66.754,66.66,66.6694,73471.0
2022-03-23 10:40:00,70.91,70.93,70.83,70.89,79381.0,66.6694,66.6882,66.5942,66.6506,79381.0
2022-03-23 10:50:00,70.89,70.96,70.82,70.89,59404.0,66.6506,66.7164,66.5848,66.6506,59404.0
2022-03-23 11:00:00,70.89,70.96,70.88,70.91,149284.0,66.6506,66.7164,66.6412,66.6694,149284.0
2022-03-23 11:10:00,70.9,70.95,70.89,70.93,166065.0,66.66,66.707,66.6506,66.6882,166065.0
2022-03-23 11:20:00,70.93,70.99,70.92,70.99,116384.0,66.6882,66.7446,66.6788,66.7446,116384.0
2022-03-23 11:30:00,70.99,71.0,70.94,70.99,115884.0,66.7446,66.754,66.6976,66.7446,115884.0
2022-03-23 11:40:00,71.0,71.02,70.96,70.96,74378.0,66.754,66.7728,66.7164,66.7164,74378.0
2022-03-23 11:50:00,70.97,71.0,70.96,70.98,34683.0,66.7258,66.754,66.7164,66.7352,34683.0
2022-03-23 12:00:00,70.97,71.05,70.94,70.95,73442.0,66.7258,66.801,66.6976,66.707,73442.0
2022-03-23 12:10:00,70.94,70.95,70.88,70.95,60977.0,66.6976,66.707,66.6412,66.707,60977.0
2022-03-23 12:20:00,70.94,70.97,70.93,70.95,26322.0,66.6976,66.7258,66.6882,66.707,26322.0
2022-03-23 12:30:00,70.95,70.99,70.91,70.95,73909.0,66.707,66.7446,66.6694,66.707,73909.0
2022-03-23 12:40:00,70.94,70.94,70.81,70.86,69771.0,66.6976,66.6976,66.5754,66.6224,69771.0
2022-03-23 12:50:00,70.86,70.91,70.84,70.86,35214.0,66.6224,66.6694,66.6036,66.6224,35214.0
2022-03-23 13:00:00,70.86,70.89,70.83,70.87,38608.0,66.6224,66.6506,66.5942,66.6318,38608.0
2022-03-23 13:10:00,70.88,70.88,70.78,70.8,41450.0,66.6412,66.6412,66.5472,66.566,41450.0
2022-03-23 13:20:00,70.81,70.81,70.69,70.7,45078.0,66.5754,66.5754,66.4625,66.4719,45078.0
2022-03-23 13:30:00,70.7,70.76,70.69,70.73,27518.0,66.4719,66.5284,66.4625,66.5002,27518.0
2022-03-23 13:40:00,70.73,70.73,70.67,70.71,53465.0,66.5002,66.5002,66.4437,66.4814,53465.0
2022-03-23 13:50:00,70.7,70.75,70.69,70.71,40987.0,66.4719,66.519,66.4625,66.4814,40987.0
2022-03-23 14:00:00,70.71,70.73,70.67,70.67,50244.0,66.4814,66.5002,66.4437,66.4437,50244.0
2022-03-23 14:10:00,70.68,70.72,70.65,70.7,39557.0,66.4531,66.4908,66.4249,66.4719,39557.0
2022-03-23 14:20:00,70.71,70.75,70.68,70.75,30984.0,66.4814,66.519,66.4531,66.519,30984.0
2022-03-23 14:30:00,70.74,70.74,70.67,70.72,19924.0,66.5096,66.5096,66.4437,66.4908,19924.0
2022-03-23 14:40:00,70.73,70.79,70.72,70.79,16378.0,66.5002,66.5566,66.4908,66.5566,16378.0
2022-03-23 14:50:00,70.8,70.8,70.71,70.74,80361.0,66.566,66.566,66.4814,66.5096,80361.0
2022-03-23 15:00:00,70.74,70.79,70.71,70.72,107739.0,66.5096,66.5566,66.4814,66.4908,107739.0
2022-03-23 15:10:00,70.71,70.74,70.69,70.7,47053.0,66.4814,66.5096,66.4625,66.4719,47053.0
2022-03-23 15:20:00,70.7,70.73,70.69,70.72,74073.0,66.4719,66.5002,66.4625,66.4908,74073.0
2022-03-23 15:30:00,70.72,70.74,70.68,70.69,93499.0,66.4908,66.5096,66.4531,66.4625,93499.0
2022-03-23 15:40:00,70.69,70.73,70.65,70.68,236864.0,66.4625,66.5002,66.4249,66.4531,236864.0
2022-03-23 15:50:00,70.67,70.68,70.56,70.57,336118.0,66.4437,66.4531,66.3403,66.3497,336118.0
2022-03-24 09:30:00,70.57,70.76,70.37,70.48,205250.0,66.3497,66.5284,66.1617,66.2651,205250.0
2022-03-24 09:40:00,70.49,70.63,70.48,70.57,113797.0,66.2745,66.4061,66.2651,66.3497,113797.0
2022-03-24 09:50:00,70.54,70.63,70.5,70.53,100752.0,66.3215,66.4061,66.2839,66.3121,100752.0
2022-03-24 10:00:00,70.52,70.66,70.52,70.58,35626.0,66.3027,66.4343,66.3027,66.3591,35626.0
2022-03-24 10:10:00,70.59,70.62,70.53,70.58,63138.0,66.3685,66.3967,66.3121,66.3591,63138.0
2022-03-24 10:20:00,70.58,70.58,70.5,70.53,41727.0,66.3591,66.3591,66.2839,66.3121,41727.0
2022-03-24 10:30:00,70.54,70.66,70.51,70.61,92905.0,66.3215,66.4343,66.2933,66.3873,92905.0
2022-03-24 10:40:00,70.61,70.65,70.56,70.64,39026.0,66.3873,66.4249,66.3403,66.4155,39026.0
2022-03-24 10:50:00,70.64,70.66,70.59,70.65,47143.0,66.4155,66.4343,66.3685,66.4249,47143.0
2022-03-24 11:00:00,70.65,70.79,70.61,70.7,137387.0,66.4249,66.5566,66.3873,66.4719,137387.0
2022-03-24 11:10:00,70.69,70.81,70.68,70.8,65265.0,66.4625,66.5754,66.4531,66.566,65265.0
2022-03-24 11:20:00,70.8,70.85,70.76,70.85,48345.0,66.566,66.613,66.5284,66.613,48345.0
2022-03-24 11:30:00,70.85,70.92,70.84,70.92,68864.0,66.613,66.6788,66.6036,66.6788,68864.0
2022-03-24 11:40:00,70.92,71.04,70.91,71.0,171195.0,66.6788,66.7916,66.6694,66.754,171195.0
2022-03-24 11:50:00,70.98,71.02,70.93,70.94,38469.0,66.7352,66.7728,66.6882,66.6976,38469.0
2022-03-24 12:00:00,70.94,70.98,70.84,70.86,31063.0,66.6976,66.7352,66.6036,66.6224,31063.0
2022-03-24 12:10:00,70.87,70.92,70.85,70.92,43826.0,66.6318,66.6788,66.613,66.6788,43826.0
2022-03-24 12:20:00,70.92,70.94,70.85,70.88,70278.0,66.6788,66.6976,66.613,66.6412,70278.0
2022-03-24 12:30:00,70.88,70.9,70.78,70.83,26500.0,66.6412,66.66,66.5472,66.5942,26500.0
2022-03-24 12:40:00,70.83,70.85,70.81,70.82,27235.0,66.5942,66.613,66.5754,66.5848,27235.0
2022-03-24 12:50:00,70.83,70.88,70.83,70.88,25126.0,66.5942,66.6412,66.5942,66.6412,25126.0
2022-03-24 13:00:00,70.87,70.87,70.79,70.81,26575.0,66.6318,66.6318,66.5566,66.5754,26575.0
2022-03-24 13:10:00,70.81,70.89,70.8,70.87,44819.0,66.5754,66.6506,66.566,66.6318,44819.0
2022-03-24 13:20:00,70.87,70.88,70.83,70.84,16856.0,66.6318,66.6412,66.5942,66.6036,16856.0
2022-03-24 13:30:00,70.85,70.86,70.81,70.84,20163.0,66.613,66.6224,66.5754,66.6036,20163.0
2022-03-24 13:40:00,70.83,70.91,70.82,70.9,31028.0,66.5942,66.6694,66.5848,66.66,31028.0
2022-03-24 13:50:00,70.89,70.93,70.87,70.92,46022.0,66.6506,66.6882,66.6318,66.6788,46022.0
2022-03-24 14:00:00,70.92,70.97,70.91,70.92,15501.0,66.6788,66.7258,66.6694,66.6788,15501.0
2022-03-24 14:10:00,70.92,70.93,70.87,70.9,45330.0,66.6788,66.6882,66.6318,66.66,45330.0
2022-03-24 14:20:00,70.9,70.95,70.87,70.94,89735.0,66.66,66.707,66.6318,66.6976,89735.0
2022-03-24 14:30:00,70.94,70.97,70.9,70.97,75762.0,66.6976,66.7258,66.66,66.7258,75762.0
2022-03-24 14:40:00,70.97,70.97,70.89,70.89,42870.0,66.7258,66.7258,66.6506,66.6506,42870.0
2022-03-24 14:50:00,70.9,70.94,70.89,70.93,45663.0,66.66,66.6976,66.6506,66.6882,45663.0
2022-03-24 15:00:00,70.92,70.98,70.89,70.97,91951.0,66.6788,66.7352,66.6506,66.7258,91951.0
2022-03-24 15:10:00,70.97,70.99,70.96,70.98,72881.0,66.7258,66.7446,66.7164,66.7352,72881.0
2022-03-24 15:20:00,70.98,71.01,70.97,71.0,61044.0,66.7352,66.7634,66.7258,66.754,61044.0
2022-03-24 15:30:00,71.0,71.03,71.0,71.02,90104.0,66.754,66.7822,66.754,66.7728,90104.0
2022-03-24 15:40:00,71.01,71.03,71.0,71.03,71423.0,66.7634,66.7822,66.754,66.7822,71423.0
2022-03-24 15:50:00,71.03,71.06,70.95,70.99,166137.0,66.7822,66.8104,66.707,66.7446,166137.0
2022-03-25 09:30:00,70.43,70.5,70.24,70.24,133452.0,66.2181,66.2839,66.0395,66.0395,133452.0
2022-03-25 09:40:00,70.24,70.29,70.16,70.24,106946.0,66.0395,66.0865,65.9642,66.0395,106946.0
2022-03-25 09:50:00,70.23,70.28,70.19,70.23,65784.0,66.0301,66.0771,65.9924,66.0301,65784.0
2022-03-25 10:00:00,70.25,70.25,70.14,70.23,50024.0,66.0489,66.0489,65.9454,66.0301,50024.0
2022-03-25 10:10:00,70.23,70.28,70.17,70.23,70807.0,66.0301,66.0771,65.9736,66.0301,70807.0
2022-03-25 10:20:00,70.23,70.33,70.23,70.28,72615.0,66.0301,66.1241,66.0301,66.0771,72615.0
2022-03-25 10:30:00,70.28,70.42,70.28,70.41,46135.0,66.0771,66.2087,66.0771,66.1993,46135.0
2022-03-25 10:40:00,70.39,70.46,70.39,70.42,48671.0,66.1805,66.2463,66.1805,66.2087,48671.0
2022-03-25 10:50:00,70.42,70.44,70.37,70.42,57725.0,66.2087,66.2275,66.1617,66.2087,57725.0
2022-03-25 11:00:00,70.42,70.44,70.27,70.27,68181.0,66.2087,66.2275,66.0677,66.0677,68181.0
2022-03-25 11:10:00,70.27,70.28,70.15,70.16,83862.0,66.0677,66.0771,65.9548,65.9642,83862.0
2022-03-25 11:20:00,70.16,70.16,69.95,70.02,81362.0,65.9642,65.9642,65.7668,65.8326,81362.0
2022-03-25 11:30:00,70.01,70.13,70.0,70.1,99651.0,65.8232,65.936,65.8138,65.9078,99651.0
2022-03-25 11:40:00,70.09,70.17,70.09,70.14,55592.0,65.8984,65.9736,65.8984,65.9454,55592.0
2022-03-25 11:50:00,70.14,70.18,70.05,70.07,77117.0,65.9454,65.983,65.8608,65.8796,77117.0
2022-03-25 12:00:00,70.07,70.13,70.04,70.1,57342.0,65.8796,65.936,65.8514,65.9078,57342.0
2022-03-25 12:10:00,70.11,70.19,70.1,70.19,66392.0,65.9172,65.9924,65.9078,65.9924,66392.0
2022-03-25 12:20:00,70.18,70.2,70.12,70.17,56666.0,65.983,66.0019,65.9266,65.9736,56666.0
2022-03-25 12:30:00,70.17,70.18,70.07,70.09,99321.0,65.9736,65.983,65.8796,65.8984,99321.0
2022-03-25 12:40:00,70.09,70.16,70.08,70.14,32484.0,65.8984,65.9642,65.889,65.9454,32484.0
2022-03-25 12:50:00,70.14,70.17,70.09,70.15,53449.0,65.9454,65.9736,65.8984,65.9548,53449.0
2022-03-25 13:00:00,70.15,70.17,70.12,70.15,20723.0,65.9548,65.9736,65.9266,65.9548,20723.0
2022-03-25 13:10:00,70.14,70.19,70.09,70.18,36176.0,65.9454,65.9924,65.8984,65.983,36176.0
2022-03-25 13:20:00,70.18,70.19,70.07,70.11,44245.0,65.983,65.9924,65.8796,65.9172,44245.0
2022-03-25 13:30:00,70.11,70.17,70.11,70.14,26032.0,65.9172,65.9736,65.9172,65.9454,26032.0
2022-03-25 13:40:00,70.14,70.14,70.08,70.12,34032.0,65.9454,65.9454,65.889,65.9266,34032.0
2022-03-25 13:50:00,70.14,70.19,70.11,70.15,38724.0,65.9454,65.9924,65.9172,65.9548,38724.0
2022-03-25 14:00:00,70.16,70.25,70.13,70.25,43903.0,65.9642,66.0489,65.936,66.0489,43903.0
2022-03-25 14:10:00,70.26,70.27,70.22,70.23,77147.0,66.0583,66.0677,66.0207,66.0301,77147.0
2022-03-25 14:20:00,70.23,70.25,70.2,70.23,35319.0,66.0301,66.0489,66.0019,66.0301,35319.0
2022-03-25 14:30:00,70.23,70.25,70.2,70.21,12830.0,66.0301,66.0489,66.0019,66.0113,12830.0
2022-03-25 14:40:00,70.21,70.21,70.18,70.2,19741.0,66.0113,66.0113,65.983,66.0019,19741.0
2022-03-25 14:50:00,70.21,70.24,70.2,70.21,14448.0,66.0113,66.0395,66.0019,66.0113,14448.0
2022-03-25 15:00:00,70.21,70.21,70.14,70.17,59276.0,66.0113,66.0113,65.9454,65.9736,59276.0
2022-03-25 15:10:00,70.17,70.26,70.17,70.2,119300.0,65.9736,66.0583,65.9736,66.0019,119300.0
2022-03-25 15:20:00,70.2,70.21,70.14,70.15,53725.0,66.0019,66.0113,65.9454,65.9548,53725.0
2022-03-25 15:30:00,70.15,70.18,70.11,70.14,60833.0,65.9548,65.983,65.9172,65.9454,60833.0
2022-03-25 15:40:00,70.15,70.27,70.15,70.25,94709.0,65.9548,66.0677,65.9548,66.0489,94709.0
2022-03-25 15:50:00,70.26,70.26,70.2,70.2,173119.0,66.0583,66.0583,66.0019,66.0019,173119.0
2022-03-28 09:30:00,70.68,70.82,70.61,70.73,92915.0,66.4531,66.5848,66.3873,66.5002,92915.0
2022-03-28 09:40:00,70.73,70.81,70.7,70.71,58537.0,66.5002,66.5754,66.4719,66.4814,58537.0
2022-03-28 09:50:00,70.74,70.78,70.72,70.76,40835.0,66.5096,66.5472,66.4908,66.5284,40835.0
2022-03-28 10:00:00,70.76,70.76,70.6,70.69,72178.0,66.5284,66.5284,66.3779,66.4625,72178.0
2022-03-28 10:10:00,70.69,70.69,70.56,70.59,60236.0,66.4625,66.4625,66.3403,66.3685,60236.0
2022-03-28 10:20:00,70.59,70.59,70.5,70.55,77073.0,66.3685,66.3685,66.2839,66.3309,77073.0
2022-03-28 10:30:00,70.54,70.55,70.46,70.48,48403.0,66.3215,66.3309,66.2463,66.2651,48403.0
2022-03-28 10:40:00,70.48,70.57,70.47,70.57,52251.0,66.2651,66.3497,66.2557,66.3497,52251.0
2022-03-28 10:50:00,70.56,70.67,70.56,70.65,45214.0,66.3403,66.4437,66.3403,66.4249,45214.0
2022-03-28 11:00:00,70.65,70.67,70.54,70.57,141146.0,66.4249,66.4437,66.3215,66.3497,141146.0
2022-03-28 11:10:00,70.57,70.61,70.53,70.61,37572.0,66.3497,66.3873,66.3121,66.3873,37572.0
2022-03-28 11:20:00,70.61,70.62,70.49,70.53,36894.0,66.3873,66.3967,66.2745,66.3121,36894.0
2022-03-28 11:30:00,70.54,70.56,70.37,70.39,63550.0,66.3215,66.3403,66.1617,66.1805,63550.0
2022-03-28 11:40:00,70.39,70.43,70.31,70.31,61146.0,66.1805,66.2181,66.1053,66.1053,61146.0
2022-03-28 11:50:00,70.31,70.34,70.28,70.29,55875.0,66.1053,66.1335,66.0771,66.0865,55875.0
2022-03-28 12:00:00,70.29,70.35,70.25,70.28,54347.0,66.0865,66.1429,66.0489,66.0771,54347.0
2022-03-28 12:10:00,70.28,70.32,70.24,70.27,46595.0,66.0771,66.1147,66.0395,66.0677,46595.0
2022-03-28 12:20:00,70.28,70.34,70.27,70.31,23256.0,66.0771,66.1335,66.0677,66.1053,23256.0
2022-03-28 12:30:00,70.31,70.38,70.31,70.38,41254.0,66.1053,66.1711,66.1053,66.1711,41254.0
2022-03-28 12:40:00,70.39,70.42,70.38,70.41,15997.0,66.1805,66.2087,66.1711,66.1993,15997.0
2022-03-28 12:50:00,70.4,70.45,70.4,70.44,14725.0,66.1899,66.2369,66.1899,66.2275,14725.0
2022-03-28 13:00:00,70.44,70.49,70.44,70.47,32920.0,66.2275,66.2745,66.2275,66.2557,32920.0
2022-03-28 13:10:00,70.48,70.49,70.44,70.47,28249.0,66.2651,66.2745,66.2275,66.2557,28249.0
2022-03-28 13:20:00,70.47,70.53,70.46,70.5,53111.0,66.2557,66.3121,66.2463,66.2839,53111.0
2022-03-28 13:30:00,70.5,70.51,70.47,70.5,19966.0,66.2839,66.2933,66.2557,66.2839,19966.0
2022-03-28 13:40:00,70.5,70.52,70.48,70.52,23959.0,66.2839,66.3027,66.2651,66.3027,23959.0
2022-03-28 13:50:00,70.51,70.52,70.47,70.48,58724.0,66.2933,66.3027,66.2557,66.2651,58724.0
2022-03-28 14:00:00,70.48,70.52,70.46,70.5,59998.0,66.2651,66.3027,66.2463,66.2839,59998.0
2022-03-28 14:10:00,70.51,70.52,70.45,70.45,19792.0,66.2933,66.3027,66.2369,66.2369,19792.0
2022-03-28 14:20:00,70.45,70.49,70.43,70.48,46597.0,66.2369,66.2745,66.2181,66.2651,46597.0
2022-03-28 14:30:00,70.48,70.49,70.47,70.49,47166.0,66.2651,66.2745,66.2557,66.2745,47166.0
2022-03-28 14:40:00,70.49,70.58,70.48,70.55,34224.0,66.2745,66.3591,66.2651,66.3309,34224.0
2022-03-28 14:50:00,70.55,70.7,70.55,70.7,36018.0,66.3309,66.4719,66.3309,66.4719,36018.0
2022-03-28 15:00:00,70.7,70.73,70.68,70.72,42899.0,66.4719,66.5002,66.4531,66.4908,42899.0
2022-03-28 15:10:00,70.71,70.74,70.7,70.71,31710.0,66.4814,66.5096,66.4719,66.4814,31710.0
2022-03-28 15:20:00,70.71,70.76,70.71,70.75,29101.0,66.4814,66.5284,66.4814,66.519,29101.0
2022-03-28 15:30:00,70.75,70.77,70.69,70.69,90970.0,66.519,66.5378,66.4625,66.4625,90970.0
2022-03-28 15:40:00,70.69,70.76,70.69,70.75,94849.0,66.4625,66.5284,66.4625,66.519,94849.0
2022-03-28 15:50:00,70.74,70.89,70.69,70.89,218619.0,66.5096,66.6506,66.4625,66.6506,218619.0
2022-03-29 09:30:00,72.2,72.33,72.14,72.3,222114.0,67.8822,68.0045,67.8258,67.9763,222114.0
2022-03-29 09:40:00,72.3,72.33,72.22,72.23,124303.0,67.9763,68.0045,67.901,67.9105,124303.0
2022-03-29 09:50:00,72.22,72.28,72.11,72.24,94448.0,67.901,67.9575,67.7976,67.9199,94448.0
2022-03-29 10:00:00,72.25,72.31,72.15,72.21,122446.0,67.9293,67.9857,67.8352,67.8916,122446.0
2022-03-29 10:10:00,72.21,72.28,72.02,72.03,109673.0,67.8916,67.9575,67.713,67.7224,109673.0
2022-03-29 10:20:00,72.03,72.09,71.96,72.09,51785.0,67.7224,67.7788,67.6566,67.7788,51785.0
2022-03-29 10:30:00,72.1,72.1,71.98,72.06,85051.0,67.7882,67.7882,67.6754,67.7506,85051.0
2022-03-29 10:40:00,72.06,72.11,72.0,72.04,67807.0,67.7506,67.7976,67.6942,67.7318,67807.0
2022-03-29 10:50:00,72.07,72.14,72.01,72.09,40279.0,67.76,67.8258,67.7036,67.7788,40279.0
2022-03-29 11:00:00,72.09,72.13,72.07,72.08,76613.0,67.7788,67.8164,67.76,67.7694,76613.0
2022-03-29 11:10:00,72.08,72.09,71.99,72.04,56385.0,67.7694,67.7788,67.6848,67.7318,56385.0
2022-03-29 11:20:00,72.04,72.08,71.96,72.08,74494.0,67.7318,67.7694,67.6566,67.7694,74494.0
2022-03-29 11:30:00,72.07,72.16,72.06,72.14,110666.0,67.76,67.8446,67.7506,67.8258,110666.0
2022-03-29 11:40:00,72.14,72.22,72.11,72.22,37132.0,67.8258,67.901,67.7976,67.901,37132.0
2022-03-29 11:50:00,72.21,72.22,72.18,72.18,13920.0,67.8916,67.901,67.8634,67.8634,13920.0
2022-03-29 12:00:00,72.18,72.18,72.08,72.08,29912.0,67.8634,67.8634,67.7694,67.7694,29912.0
2022-03-29 12:10:00,72.09,72.1,72.08,72.1,16863.0,67.7788,67.7882,67.7694,67.7882,16863.0
2022-03-29 12:20:00,72.11,72.11,72.04,72.05,26660.0,67.7976,67.7976,67.7318,67.7412,26660.0
2022-03-29 12:30:00,72.04,72.04,71.94,71.96,29398.0,67.7318,67.7318,67.6378,67.6566,29398.0
2022-03-29 12:40:00,71.96,72.0,71.96,71.97,36304.0,67.6566,67.6942,67.6566,67.666,36304.0
2022-03-29 12:50:00,71.98,71.98,71.93,71.96,16348.0,67.6754,67.6754,67.6284,67.6566,16348.0
2022-03-29 13:00:00,71.96,71.96,71.9,71.94,31456.0,67.6566,67.6566,67.6002,67.6378,31456.0
2022-03-29 13:10:00,71.94,72.0,71.94,71.98,14169.0,67.6378,67.6942,67.6378,67.6754,14169.0
2022-03-29 13:20:00,71.98,71.98,71.95,71.97,12988.0,67.6754,67.6754,67.6472,67.666,12988.0
2022-03-29 13:30:00,71.97,72.01,71.95,72.0,27844.0,67.666,67.7036,67.6472,67.6942,27844.0
2022-03-29 13:40:00,72.0,72.09,72.0,72.06,30586.0,67.6942,67.7788,67.6942,67.7506,30586.0
2022-03-29 13:50:00,72.06,72.1,72.05,72.1,16840.0,67.7506,67.7882,67.7412,67.7882,16840.0
2022-03-29 14:00:00,72.1,72.15,72.09,72.14,20995.0,67.7882,67.8352,67.7788,67.8258,20995.0
2022-03-29 14:10:00,72.15,72.18,72.14,72.15,10603.0,67.8352,67.8634,67.8258,67.8352,10603.0
2022-03-29 14:20:00,72.15,72.22,72.13,72.21,42689.0,67.8352,67.901,67.8164,67.8916,42689.0
2022-03-29 14:30:00,72.21,72.3,72.21,72.28,19027.0,67.8916,67.9763,67.8916,67.9575,19027.0
2022-03-29 14:40:00,72.28,72.34,72.28,72.32,31543.0,67.9575,68.0139,67.9575,67.9951,31543.0
2022-03-29 14:50:00,72.32,72.35,72.31,72.34,28449.0,67.9951,68.0233,67.9857,68.0139,28449.0
2022-03-29 15:00:00,72.34,72.37,72.3,72.37,42138.0,68.0139,68.0421,67.9763,68.0421,42138.0
2022-03-29 15:10:00,72.37,72.43,72.37,72.43,64640.0,68.0421,68.0985,68.0421,68.0985,64640.0
2022-03-29 15:20:00,72.43,72.46,72.4,72.45,62271.0,68.0985,68.1267,68.0703,68.1173,62271.0
2022-03-29 15:30:00,72.45,72.48,72.43,72.43,60687.0,68.1173,68.1455,68.0985,68.0985,60687.0
2022-03-29 15:40:00,72.44,72.48,72.4,72.41,119520.0,68.1079,68.1455,68.0703,68.0797,119520.0
2022-03-29 15:50:00,72.42,72.51,72.34,72.51,177034.0,68.0891,68.1737,68.0139,68.1737,177034.0
2022-03-30 09:30:00,71.7,71.82,71.63,71.78,141465.0,67.4121,67.525,67.3463,67.4874,141465.0
2022-03-30 09:40:00,71.78,71.87,71.76,71.78,109715.0,67.4874,67.572,67.4686,67.4874,109715.0
2022-03-30 09:50:00,71.79,71.83,71.75,71.83,77700.0,67.4968,67.5344,67.4592,67.5344,77700.0
2022-03-30 10:00:00,71.83,71.84,71.77,71.78,58837.0,67.5344,67.5438,67.478,67.4874,58837.0
2022-03-30 10:10:00,71.79,71.84,71.76,71.8,57010.0,67.4968,67.5438,67.4686,67.5062,57010.0
2022-03-30 10:20:00,71.8,71.9,71.8,71.9,73715.0,67.5062,67.6002,67.5062,67.6002,73715.0
2022-03-30 10:30:00,71.9,72.0,71.87,71.97,55161.0,67.6002,67.6942,67.572,67.666,55161.0
2022-03-30 10:40:00,71.97,72.0,71.93,71.99,58175.0,67.666,67.6942,67.6284,67.6848,58175.0
2022-03-30 10:50:00,72.0,72.06,71.93,71.94,36442.0,67.6942,67.7506,67.6284,67.6378,36442.0
2022-03-30 11:00:00,71.94,71.97,71.89,71.89,28177.0,67.6378,67.666,67.5908,67.5908,28177.0
2022-03-30 11:10:00,71.88,71.92,71.82,71.91,36709.0,67.5814,67.619,67.525,67.6096,36709.0
2022-03-30 11:20:00,71.91,71.91,71.83,71.87,29096.0,67.6096,67.6096,67.5344,67.572,29096.0
2022-03-30 11:30:00,71.87,72.0,71.87,71.98,38197.0,67.572,67.6942,67.572,67.6754,38197.0
2022-03-30 11:40:00,71.98,72.01,71.95,71.97,24813.0,67.6754,67.7036,67.6472,67.666,24813.0
2022-03-30 11:50:00,71.98,72.0,71.94,71.97,22100.0,67.6754,67.6942,67.6378,67.666,22100.0
2022-03-30 12:00:00,71.98,72.0,71.91,71.93,36243.0,67.6754,67.6942,67.6096,67.6284,36243.0
2022-03-30 12:10:00,71.92,71.93,71.88,71.91,118031.0,67.619,67.6284,67.5814,67.6096,118031.0
2022-03-30 12:20:00,71.91,71.94,71.89,71.94,42191.0,67.6096,67.6378,67.5908,67.6378,42191.0
2022-03-30 12:30:00,71.93,71.96,71.91,71.94,16953.0,67.6284,67.6566,67.6096,67.6378,16953.0
2022-03-30 12:40:00,71.93,71.94,71.9,71.91,11202.0,67.6284,67.6378,67.6002,67.6096,11202.0
2022-03-30 12:50:00,71.9,71.91,71.88,71.89,25562.0,67.6002,67.6096,67.5814,67.5908,25562.0
2022-03-30 13:00:00,71.88,71.88,71.79,71.81,20135.0,67.5814,67.5814,67.4968,67.5156,20135.0
2022-03-30 13:10:00,71.81,71.82,71.74,71.76,23736.0,67.5156,67.525,67.4498,67.4686,23736.0
2022-03-30 13:20:00,71.75,71.77,71.7,71.7,26144.0,67.4592,67.478,67.4121,67.4121,26144.0
2022-03-30 13:30:00,71.7,71.71,71.67,71.67,58217.0,67.4121,67.4215,67.3839,67.3839,58217.0
2022-03-30 13:40:00,71.67,71.68,71.65,71.68,22650.0,67.3839,67.3933,67.3651,67.3933,22650.0
2022-03-30 13:50:00,71.68,71.68,71.65,71.66,14308.0,67.3933,67.3933,67.3651,67.3745,14308.0
2022-03-30 14:00:00,71.65,71.74,71.65,71.71,14177.0,67.3651,67.4498,67.3651,67.4215,14177.0
2022-03-30 14:10:00,71.72,71.73,71.67,71.71,21326.0,67.431,67.4404,67.3839,67.4215,21326.0
2022-03-30 14:20:00,71.71,71.72,71.68,71.71,24677.0,67.4215,67.431,67.3933,67.4215,24677.0
2022-03-30 14:30:00,71.7,71.79,71.7,71.77,34866.0,67.4121,67.4968,67.4121,67.478,34866.0
2022-03-30 14:40:00,71.77,71.77,71.61,71.65,63495.0,67.478,67.478,67.3275,67.3651,63495.0
2022-03-30 14:50:00,71.63,71.67,71.59,71.6,23334.0,67.3463,67.3839,67.3087,67.3181,23334.0
2022-03-30 15:00:00,71.59,71.62,71.55,71.56,58124.0,67.3087,67.3369,67.2711,67.2805,58124.0
2022-03-30 15:10:00,71.56,71.58,71.46,71.47,49905.0,67.2805,67.2993,67.1865,67.1959,49905.0
2022-03-30 15:20:00,71.46,71.47,71.36,71.38,29241.0,67.1865,67.1959,67.0925,67.1113,29241.0
2022-03-30 15:30:00,71.38,71.47,71.37,71.42,112596.0,67.1113,67.1959,67.1019,67.1489,112596.0
2022-03-30 15:40:00,71.41,71.5,71.38,71.49,99468.0,67.1395,67.2241,67.1113,67.2147,99468.0
2022-03-30 15:50:00,71.48,71.57,71.4,71.55,191295.0,67.2053,67.2899,67.1301,67.2711,191295.0
2022-03-31 09:30:00,71.68,71.75,71.57,71.73,947834.0,67.3933,67.4592,67.2899,67.4404,947834.0
2022-03-31 09:40:00,71.72,71.76,71.64,71.76,97670.0,67.431,67.4686,67.3557,67.4686,97670.0
2022-03-31 09:50:00,71.75,71.81,71.72,71.79,104825.0,67.4592,67.5156,67.431,67.4968,104825.0
2022-03-31 10:00:00,71.78,71.78,71.53,71.54,267101.0,67.4874,67.4874,67.2523,67.2617,267101.0
2022-03-31 10:10:00,71.55,71.68,71.51,71.64,82044.0,67.2711,67.3933,67.2335,67.3557,82044.0
2022-03-31 10:20:00,71.65,71.67,71.53,71.58,40420.0,67.3651,67.3839,67.2523,67.2993,40420.0
2022-03-31 10:30:00,71.59,71.68,71.54,71.63,59559.0,67.3087,67.3933,67.2617,67.3463,59559.0
2022-03-31 10:40:00,71.62,71.77,71.6,71.76,75753.0,67.3369,67.478,67.3181,67.4686,75753.0
2022-03-31 10:50:00,71.75,71.84,71.7,71.78,91178.0,67.4592,67.5438,67.4121,67.4874,91178.0
2022-03-31 11:00:00,71.77,71.8,71.66,71.68,44680.0,67.478,67.5062,67.3745,67.3933,44680.0
2022-03-31 11:10:00,71.68,71.73,71.66,71.66,38873.0,67.3933,67.4404,67.3745,67.3745,38873.0
2022-03-31 11:20:00,71.66,71.69,71.63,71.65,57167.0,67.3745,67.4027,67.3463,67.3651,57167.0
2022-03-31 11:30:00,71.65,71.7,71.62,71.67,51553.0,67.3651,67.4121,67.3369,67.3839,51553.0
2022-03-31 11:40:00,71.68,71.72,71.64,71.65,34146.0,67.3933,67.431,67.3557,67.3651,34146.0
2022-03-31 11:50:00,71.64,71.67,71.64,71.66,25586.0,67.3557,67.3839,67.3557,67.3745,25586.0
2022-03-31 12:00:00,71.67,71.68,71.61,71.62,17222.0,67.3839,67.3933,67.3275,67.3369,17222.0
2022-03-31 12:10:00,71.62,71.63,71.59,71.6,62295.0,67.3369,67.3463,67.3087,67.3181,62295.0
2022-03-31 12:20:00,71.6,71.61,71.56,71.61,44828.0,67.3181,67.3275,67.2805,67.3275,44828.0
2022-03-31 12:30:00,71.61,71.63,71.56,71.63,84628.0,67.3275,67.3463,67.2805,67.3463,84628.0
2022-03-31 12:40:00,71.63,71.65,71.61,71.63,44735.0,67.3463,67.3651,67.3275,67.3463,44735.0
2022-03-31 12:50:00,71.62,71.66,71.61,71.62,34995.0,67.3369,67.3745,67.3275,67.3369,34995.0
2022-03-31 13:00:00,71.62,71.66,71.59,71.59,29626.0,67.3369,67.3745,67.3087,67.3087,29626.0
2022-03-31 13:10:00,71.58,71.6,71.55,71.6,27888.0,67.2993,67.3181,67.2711,67.3181,27888.0
2022-03-31 13:20:00,71.59,71.64,71.56,71.64,32574.0,67.3087,67.3557,67.2805,67.3557,32574.0
2022-03-31 13:30:00,71.63,71.63,71.59,71.62,37075.0,67.3463,67.3463,67.3087,67.3369,37075.0
2022-03-31 13:40:00,71.62,71.64,71.62,71.64,33523.0,67.3369,67.3557,67.3369,67.3557,33523.0
2022-03-31 13:50:00,71.64,71.7,71.64,71.66,42266.0,67.3557,67.4121,67.3557,67.3745,42266.0
2022-03-31 14:00:00,71.66,71.66,71.57,71.58,44995.0,67.3745,67.3745,67.2899,67.2993,44995.0
2022-03-31 14:10:00,71.57,71.59,71.55,71.58,33228.0,67.2899,67.3087,67.2711,67.2993,33228.0
2022-03-31 14:20:00,71.58,71.63,71.58,71.62,34081.0,67.2993,67.3463,67.2993,67.3369,34081.0
2022-03-31 14:30:00,71.62,71.63,71.58,71.62,29840.0,67.3369,67.3463,67.2993,67.3369,29840.0
2022-03-31 14:40:00,71.62,71.66,71.59,71.65,64212.0,67.3369,67.3745,67.3087,67.3651,64212.0
2022-03-31 14:50:00,71.64,71.68,71.63,71.68,38544.0,67.3557,67.3933,67.3463,67.3933,38544.0
2022-03-31 15:00:00,71.68,71.78,71.68,71.75,73891.0,67.3933,67.4874,67.3933,67.4592,73891.0
2022-03-31 15:10:00,71.74,71.75,71.68,71.68,51369.0,67.4498,67.4592,67.3933,67.3933,51369.0
2022-03-31 15:20:00,71.69,71.69,71.58,71.58,89244.0,67.4027,67.4027,67.2993,67.2993,89244.0
2022-03-31 15:30:00,71.58,71.61,71.5,71.56,68418.0,67.2993,67.3275,67.2241,67.2805,68418.0
2022-03-31 15:40:00,71.56,71.57,71.43,71.43,128263.0,67.2805,67.2899,67.1583,67.1583,128263.0
2022-03-31 15:50:00,71.43,71.45,71.17,71.25,342258.0,67.1583,67.1771,66.9138,66.9891,342258.0
2022-04-01 09:30:00,71.37,71.37,71.22,71.28,198618.0,67.1019,67.1019,66.9609,67.0173,198618.0
2022-04-01 09:40:00,71.28,71.3,71.22,71.26,98110.0,67.0173,67.0361,66.9609,66.9985,98110.0
2022-04-01 09:50:00,71.25,71.25,71.1,71.18,61740.0,66.9891,66.9891,66.848,66.9232,61740.0
2022-04-01 10:00:00,71.19,71.23,71.12,71.18,67669.0,66.9326,66.9703,66.8668,66.9232,67669.0
2022-04-01 10:10:00,71.2,71.25,71.18,71.19,71414.0,66.942,66.9891,66.9232,66.9326,71414.0
2022-04-01 10:20:00,71.2,71.21,71.08,71.15,59878.0,66.942,66.9514,66.8292,66.895,59878.0
2022-04-01 10:30:00,71.15,71.17,70.96,70.98,118372.0,66.895,66.9138,66.7164,66.7352,118372.0
2022-04-01 10:40:00,70.98,71.07,70.94,71.06,83683.0,66.7352,66.8198,66.6976,66.8104,83683.0
2022-04-01 10:50:00,71.07,71.16,71.07,71.12,53453.0,66.8198,66.9044,66.8198,66.8668,53453.0
2022-04-01 11:00:00,71.12,71.12,71.06,71.09,30580.0,66.8668,66.8668,66.8104,66.8386,30580.0
2022-04-01 11:10:00,71.08,71.13,71.01,71.01,39012.0,66.8292,66.8762,66.7634,66.7634,39012.0
2022-04-01 11:20:00,71.01,71.05,70.96,70.96,51336.0,66.7634,66.801,66.7164,66.7164,51336.0
2022-04-01 11:30:00,70.96,70.98,70.89,70.9,65394.0,66.7164,66.7352,66.6506,66.66,65394.0
2022-04-01 11:40:00,70.9,70.9,70.85,70.87,35069.0,66.66,66.66,66.613,66.6318,35069.0
2022-04-01 11:50:00,70.86,70.91,70.82,70.84,44410.0,66.6224,66.6694,66.5848,66.6036,44410.0
2022-04-01 12:00:00,70.84,70.85,70.8,70.85,57919.0,66.6036,66.613,66.566,66.613,57919.0
2022-04-01 12:10:00,70.85,70.85,70.78,70.79,26960.0,66.613,66.613,66.5472,66.5566,26960.0
2022-04-01 12:20:00,70.78,70.85,70.77,70.85,20478.0,66.5472,66.613,66.5378,66.613,20478.0
2022-04-01 12:30:00,70.84,70.85,70.77,70.81,17588.0,66.6036,66.613,66.5378,66.5754,17588.0
2022-04-01 12:40:00,70.81,70.89,70.81,70.86,68713.0,66.5754,66.6506,66.5754,66.6224,68713.0
2022-04-01 12:50:00,70.86,70.89,70.82,70.85,33425.0,66.6224,66.6506,66.5848,66.613,33425.0
2022-04-01 13:00:00,70.84,70.89,70.83,70.83,30238.0,66.6036,66.6506,66.5942,66.5942,30238.0
2022-04-01 13:10:00,70.83,70.85,70.81,70.82,24722.0,66.5942,66.613,66.5754,66.5848,24722.0
2022-04-01 13:20:00,70.83,70.85,70.78,70.83,18484.0,66.5942,66.613,66.5472,66.5942,18484.0
2022-04-01 13:30:00,70.83,70.91,70.82,70.91,39461.0,66.5942,66.6694,66.5848,66.6694,39461.0
2022-04-01 13:40:00,70.9,70.97,70.9,70.93,25963.0,66.66,66.7258,66.66,66.6882,25963.0
2022-04-01 13:50:00,70.92,70.93,70.9,70.92,18532.0,66.6788,66.6882,66.66,66.6788,18532.0
2022-04-01 14:00:00,70.93,71.03,70.92,70.98,41647.0,66.6882,66.7822,66.6788,66.7352,41647.0
2022-04-01 14:10:00,70.98,71.03,70.95,71.02,14379.0,66.7352,66.7822,66.707,66.7728,14379.0
2022-04-01 14:20:00,71.02,71.05,71.01,71.05,48114.0,66.7728,66.801,66.7634,66.801,48114.0
2022-04-01 14:30:00,71.06,71.11,71.04,71.04,63005.0,66.8104,66.8574,66.7916,66.7916,63005.0
2022-04-01 14:40:00,71.04,71.09,71.04,71.05,27432.0,66.7916,66.8386,66.7916,66.801,27432.0
2022-04-01 14:50:00,71.04,71.04,70.95,70.96,27252.0,66.7916,66.7916,66.707,66.7164,27252.0
2022-04-01 15:00:00,70.95,71.02,70.95,70.96,29355.0,66.707,66.7728,66.707,66.7164,29355.0
2022-04-01 15:10:00,70.95,70.99,70.89,70.89,31842.0,66.707,66.7446,66.6506,66.6506,31842.0
2022-04-01 15:20:00,70.88,70.89,70.85,70.87,35082.0,66.6412,66.6506,66.613,66.6318,35082.0
2022-04-01 15:30:00,70.86,70.88,70.81,70.84,44700.0,66.6224,66.6412,66.5754,66.6036,44700.0
2022-04-01 15:40:00,70.84,70.9,70.81,70.9,62835.0,66.6036,66.66,66.5754,66.66,62835.0
2022-04-01 15:50:00,70.91,71.07,70.91,71.05,162338.0,66.6694,66.8198,66.6694,66.801,162338.0
2022-04-04 09:30:00,71.73,71.73,71.51,71.61,125316.0,67.4404,67.4404,67.2335,67.3275,125316.0
2022-04-04 09:40:00,71.63,71.8,71.63,71.8,81784.0,67.3463,67.5062,67.3463,67.5062,81784.0
2022-04-04 09:50:00,71.8,71.94,71.78,71.88,141701.0,67.5062,67.6378,67.4874,67.5814,141701.0
2022-04-04 10:00:00,71.89,71.9,71.8,71.88,92175.0,67.5908,67.6002,67.5062,67.5814,92175.0
2022-04-04 10:10:00,71.89,71.91,71.78,71.85,61219.0,67.5908,67.6096,67.4874,67.5532,61219.0
2022-04-04 10:20:00,71.86,71.94,71.83,71.94,69879.0,67.5626,67.6378,67.5344,67.6378,69879.0
2022-04-04 10:30:00,71.95,71.95,71.83,71.9,57436.0,67.6472,67.6472,67.5344,67.6002,57436.0
2022-04-04 10:40:00,71.88,71.9,71.82,71.88,28981.0,67.5814,67.6002,67.525,67.5814,28981.0
2022-04-04 10:50:00,71.88,71.93,71.87,71.88,37217.0,67.5814,67.6284,67.572,67.5814,37217.0
2022-04-04 11:00:00,71.88,71.95,71.87,71.92,45775.0,67.5814,67.6472,67.572,67.619,45775.0
2022-04-04 11:10:00,71.91,71.94,71.86,71.91,43561.0,67.6096,67.6378,67.5626,67.6096,43561.0
2022-04-04 11:20:00,71.91,71.92,71.89,71.92,33956.0,67.6096,67.619,67.5908,67.619,33956.0
2022-04-04 11:30:00,71.92,71.98,71.9,71.93,28665.0,67.619,67.6754,67.6002,67.6284,28665.0
2022-04-04 11:40:00,71.93,71.94,71.91,71.92,21840.0,67.6284,67.6378,67.6096,67.619,21840.0
2022-04-04 11:50:00,71.92,71.96,71.91,71.95,21056.0,67.619,67.6566,67.6096,67.6472,21056.0
2022-04-04 12:00:00,71.94,71.96,71.9,71.91,41134.0,67.6378,67.6566,67.6002,67.6096,41134.0
2022-04-04 12:10:00,71.91,71.93,71.89,71.91,23488.0,67.6096,67.6284,67.5908,67.6096,23488.0
2022-04-04 12:20:00,71.91,71.92,71.89,71.92,22759.0,67.6096,67.619,67.5908,67.619,22759.0
2022-04-04 12:30:00,71.91,71.91,71.87,71.87,20390.0,67.6096,67.6096,67.572,67.572,20390.0
2022-04-04 12:40:00,71.86,71.88,71.84,71.85,29208.0,67.5626,67.5814,67.5438,67.5532,29208.0
2022-04-04 12:50:00,71.84,71.9,71.84,71.88,19746.0,67.5438,67.6002,67.5438,67.5814,19746.0
2022-04-04 13:00:00,71.88,71.88,71.84,71.87,25850.0,67.5814,67.5814,67.5438,67.572,25850.0
2022-04-04 13:10:00,71.87,71.88,71.85,71.88,44153.0,67.572,67.5814,67.5532,67.5814,44153.0
2022-04-04 13:20:00,71.88,71.9,71.86,71.9,9476.0,67.5814,67.6002,67.5626,67.6002,9476.0
2022-04-04 13:30:00,71.9,71.91,71.89,71.91,26389.0,67.6002,67.6096,67.5908,67.6096,26389.0
2022-04-04 13:40:00,71.9,71.94,71.9,71.93,14026.0,67.6002,67.6378,67.6002,67.6284,14026.0
2022-04-04 13:50:00,71.93,71.98,71.93,71.98,10422.0,67.6284,67.6754,67.6284,67.6754,10422.0
2022-04-04 14:00:00,71.98,71.98,71.9,71.9,18886.0,67.6754,67.6754,67.6002,67.6002,18886.0
2022-04-04 14:10:00,71.9,71.96,71.89,71.96,16933.0,67.6002,67.6566,67.5908,67.6566,16933.0
2022-04-04 14:20:00,71.95,72.01,71.95,72.0,19653.0,67.6472,67.7036,67.6472,67.6942,19653.0
2022-04-04 14:30:00,72.01,72.01,71.96,71.98,12029.0,67.7036,67.7036,67.6566,67.6754,12029.0
2022-04-04 14:40:00,71.98,72.03,71.98,72.03,23912.0,67.6754,67.7224,67.6754,67.7224,23912.0
2022-04-04 14:50:00,72.02,72.07,72.01,72.03,22563.0,67.713,67.76,67.7036,67.7224,22563.0
2022-04-04 15:00:00,72.03,72.06,72.0,72.03,32188.0,67.7224,67.7506,67.6942,67.7224,32188.0
2022-04-04 15:10:00,72.04,72.05,72.03,72.03,12745.0,67.7318,67.7412,67.7224,67.7224,12745.0
2022-04-04 15:20:00,72.04,72.08,72.04,72.05,49573.0,67.7318,67.7694,67.7318,67.7412,49573.0
2022-04-04 15:30:00,72.05,72.06,72.03,72.05,37956.0,67.7412,67.7506,67.7224,67.7412,37956.0
2022-04-04 15:40:00,72.05,72.05,71.98,71.99,66818.0,67.7412,67.7412,67.6754,67.6848,66818.0
2022-04-04 15:50:00,72.0,72.06,71.92,72.02,222325.0,67.6942,67.7506,67.619,67.713,222325.0
2022-04-05 09:30:00,71.71,71.72,71.54,71.71,144907.0,67.4215,67.431,67.2617,67.4215,144907.0
2022-04-05 09:40:00,71.72,71.74,71.59,71.63,163431.0,67.431,67.4498,67.3087,67.3463,163431.0
2022-04-05 09:50:00,71.63,71.64,71.54,71.62,58802.0,67.3463,67.3557,67.2617,67.3369,58802.0
2022-04-05 10:00:00,71.62,71.74,71.34,71.4,191510.0,67.3369,67.4498,67.0737,67.1301,191510.0
2022-04-05 10:10:00,71.4,71.44,71.15,71.16,140319.0,67.1301,67.1677,66.895,66.9044,140319.0
2022-04-05 10:20:00,71.16,71.24,71.1,71.22,131981.0,66.9044,66.9797,66.848,66.9609,131981.0
2022-04-05 10:30:00,71.21,71.27,71.07,71.11,87969.0,66.9514,67.0079,66.8198,66.8574,87969.0
2022-04-05 10:40:00,71.11,71.22,71.08,71.15,116231.0,66.8574,66.9609,66.8292,66.895,116231.0
2022-04-05 10:50:00,71.16,71.28,71.16,71.22,44536.0,66.9044,67.0173,66.9044,66.9609,44536.0
2022-04-05 11:00:00,71.22,71.25,71.17,71.21,37641.0,66.9609,66.9891,66.9138,66.9514,37641.0
2022-04-05 11:10:00,71.21,71.22,71.11,71.12,30381.0,66.9514,66.9609,66.8574,66.8668,30381.0
2022-04-05 11:20:00,71.13,71.18,71.05,71.07,54728.0,66.8762,66.9232,66.801,66.8198,54728.0
2022-04-05 11:30:00,71.08,71.17,71.05,71.07,49347.0,66.8292,66.9138,66.801,66.8198,49347.0
2022-04-05 11:40:00,71.07,71.12,71.05,71.1,28349.0,66.8198,66.8668,66.801,66.848,28349.0
2022-04-05 11:50:00,71.11,71.13,71.03,71.03,22746.0,66.8574,66.8762,66.7822,66.7822,22746.0
2022-04-05 12:00:00,71.04,71.08,71.0,71.05,31329.0,66.7916,66.8292,66.754,66.801,31329.0
2022-04-05 12:10:00,71.06,71.09,71.02,71.03,37545.0,66.8104,66.8386,66.7728,66.7822,37545.0
2022-04-05 12:20:00,71.03,71.05,70.93,70.94,45809.0,66.7822,66.801,66.6882,66.6976,45809.0
2022-04-05 12:30:00,70.94,71.03,70.92,71.03,69749.0,66.6976,66.7822,66.6788,66.7822,69749.0
2022-04-05 12:40:00,71.03,71.05,70.97,71.02,63536.0,66.7822,66.801,66.7258,66.7728,63536.0
2022-04-05 12:50:00,71.03,71.11,71.02,71.1,102265.0,66.7822,66.8574,66.7728,66.848,102265.0
2022-04-05 13:00:00,71.11,71.2,71.1,71.2,89443.0,66.8574,66.942,66.848,66.942,89443.0
2022-04-05 13:10:00,71.2,71.23,71.18,71.21,95026.0,66.942,66.9703,66.9232,66.9514,95026.0
2022-04-05 13:20:00,71.21,71.22,71.13,71.15,64607.0,66.9514,66.9609,66.8762,66.895,64607.0
2022-04-05 13:30:00,71.15,71.16,71.08,71.09,32209.0,66.895,66.9044,66.8292,66.8386,32209.0
2022-04-05 13:40:00,71.08,71.08,70.96,70.98,60667.0,66.8292,66.8292,66.7164,66.7352,60667.0
2022-04-05 13:50:00,70.98,71.02,70.94,71.02,44426.0,66.7352,66.7728,66.6976,66.7728,44426.0
2022-04-05 14:00:00,71.02,71.04,70.99,71.01,37362.0,66.7728,66.7916,66.7446,66.7634,37362.0
2022-04-05 14:10:00,71.01,71.07,71.0,71.07,41916.0,66.7634,66.8198,66.754,66.8198,41916.0
2022-04-05 14:20:00,71.07,71.1,71.01,71.03,58461.0,66.8198,66.848,66.7634,66.7822,58461.0
2022-04-05 14:30:00,71.03,71.05,70.97,70.97,28968.0,66.7822,66.801,66.7258,66.7258,28968.0
2022-04-05 14:40:00,70.98,71.11,70.98,71.07,158720.0,66.7352,66.8574,66.7352,66.8198,158720.0
2022-04-05 14:50:00,71.07,71.1,70.96,70.98,64706.0,66.8198,66.848,66.7164,66.7352,64706.0
2022-04-05 15:00:00,70.98,71.0,70.87,70.89,54320.0,66.7352,66.754,66.6318,66.6506,54320.0
2022-04-05 15:10:00,70.89,70.89,70.8,70.8,46130.0,66.6506,66.6506,66.566,66.566,46130.0
2022-04-05 15:20:00,70.8,70.89,70.78,70.84,45038.0,66.566,66.6506,66.5472,66.6036,45038.0
2022-04-05 15:30:00,70.83,70.83,70.75,70.76,126871.0,66.5942,66.5942,66.519,66.5284,126871.0
2022-04-05 15:40:00,70.77,70.81,70.72,70.75,123028.0,66.5378,66.5754,66.4908,66.519,123028.0
2022-04-05 15:50:00,70.74,70.93,70.74,70.86,407630.0,66.5096,66.6882,66.5096,66.6224,407630.0
2022-04-06 09:30:00,70.59,70.71,70.37,70.43,160103.0,66.3685,66.4814,66.1617,66.2181,160103.0
2022-04-06 09:40:00,70.43,70.45,70.32,70.34,138853.0,66.2181,66.2369,66.1147,66.1335,138853.0
2022-04-06 09:50:00,70.33,70.38,70.28,70.28,117086.0,66.1241,66.1711,66.0771,66.0771,117086.0
2022-04-06 10:00:00,70.28,70.31,70.23,70.23,104421.0,66.0771,66.1053,66.0301,66.0301,104421.0
2022-04-06 10:10:00,70.23,70.35,70.2,70.32,30425.0,66.0301,66.1429,66.0019,66.1147,30425.0
2022-04-06 10:20:00,70.31,70.37,70.26,70.27,43324.0,66.1053,66.1617,66.0583,66.0677,43324.0
2022-04-06 10:30:00,70.27,70.39,70.26,70.38,78444.0,66.0677,66.1805,66.0583,66.1711,78444.0
2022-04-06 10:40:00,70.37,70.41,70.27,70.39,588420.0,66.1617,66.1993,66.0677,66.1805,588420.0
2022-04-06 10:50:00,70.39,70.39,70.18,70.18,76279.0,66.1805,66.1805,65.983,65.983,76279.0
2022-04-06 11:00:00,70.17,70.25,70.13,70.14,67009.0,65.9736,66.0489,65.936,65.9454,67009.0
2022-04-06 11:10:00,70.14,70.18,70.11,70.13,103538.0,65.9454,65.983,65.9172,65.936,103538.0
2022-04-06 11:20:00,70.14,70.2,70.12,70.14,48311.0,65.9454,66.0019,65.9266,65.9454,48311.0
2022-04-06 11:30:00,70.15,70.17,70.09,70.14,158432.0,65.9548,65.9736,65.8984,65.9454,158432.0
2022-04-06 11:40:00,70.15,70.27,70.15,70.23,68049.0,65.9548,66.0677,65.9548,66.0301,68049.0
2022-04-06 11:50:00,70.23,70.27,70.2,70.24,35997.0,66.0301,66.0677,66.0019,66.0395,35997.0
2022-04-06 12:00:00,70.24,70.28,70.21,70.21,34016.0,66.0395,66.0771,66.0113,66.0113,34016.0
2022-04-06 12:10:00,70.22,70.22,70.14,70.14,34948.0,66.0207,66.0207,65.9454,65.9454,34948.0
2022-04-06 12:20:00,70.12,70.14,70.1,70.12,54850.0,65.9266,65.9454,65.9078,65.9266,54850.0
2022-04-06 12:30:00,70.11,70.14,70.09,70.12,35304.0,65.9172,65.9454,65.8984,65.9266,35304.0
2022-04-06 12:40:00,70.11,70.14,70.09,70.11,33583.0,65.9172,65.9454,65.8984,65.9172,33583.0
2022-04-06 12:50:00,70.11,70.12,70.09,70.11,25373.0,65.9172,65.9266,65.8984,65.9172,25373.0
2022-04-06 13:00:00,70.11,70.11,70.04,70.07,43877.0,65.9172,65.9172,65.8514,65.8796,43877.0
2022-04-06 13:10:00,70.07,70.11,70.06,70.08,30654.0,65.8796,65.9172,65.8702,65.889,30654.0
2022-04-06 13:20:00,70.08,70.14,70.07,70.11,30998.0,65.889,65.9454,65.8796,65.9172,30998.0
2022-04-06 13:30:00,70.12,70.16,70.1,70.14,16997.0,65.9266,65.9642,65.9078,65.9454,16997.0
2022-04-06 13:40:00,70.13,70.22,70.12,70.22,45916.0,65.936,66.0207,65.9266,66.0207,45916.0
2022-04-06 13:50:00,70.22,70.24,70.16,70.16,36898.0,66.0207,66.0395,65.9642,65.9642,36898.0
2022-04-06 14:00:00,70.13,70.41,70.01,70.04,232380.0,65.936,66.1993,65.8232,65.8514,232380.0
2022-04-06 14:10:00,70.03,70.04,69.81,69.9,171926.0,65.842,65.8514,65.6352,65.7198,171926.0
2022-04-06 14:20:00,69.9,69.98,69.87,69.93,56542.0,65.7198,65.795,65.6916,65.748,56542.0
2022-04-06 14:30:00,69.93,70.33,69.93,70.16,190808.0,65.748,66.1241,65.748,65.9642,190808.0
2022-04-06 14:40:00,70.16,70.29,70.13,70.23,134768.0,65.9642,66.0865,65.936,66.0301,134768.0
2022-04-06 14:50:00,70.24,70.38,70.22,70.36,69351.0,66.0395,66.1711,66.0207,66.1523,69351.0
2022-04-06 15:00:00,70.37,70.51,70.32,70.34,91134.0,66.1617,66.2933,66.1147,66.1335,91134.0
2022-04-06 15:10:00,70.34,70.39,70.21,70.22,78033.0,66.1335,66.1805,66.0113,66.0207,78033.0
2022-04-06 15:20:00,70.22,70.22,70.06,70.06,91564.0,66.0207,66.0207,65.8702,65.8702,91564.0
2022-04-06 15:30:00,70.06,70.14,70.01,70.13,90412.0,65.8702,65.9454,65.8232,65.936,90412.0
2022-04-06 15:40:00,70.13,70.22,70.06,70.15,73614.0,65.936,66.0207,65.8702,65.9548,73614.0
2022-04-06 15:50:00,70.16,70.2,69.96,69.98,229300.0,65.9642,66.0019,65.7762,65.795,229300.0
2022-04-07 09:30:00,69.63,69.77,69.59,69.69,195946.0,65.4659,65.5976,65.4283,65.5223,195946.0
2022-04-07 09:40:00,69.69,69.7,69.53,69.56,187057.0,65.5223,65.5318,65.3719,65.4001,187057.0
2022-04-07 09:50:00,69.56,69.66,69.56,69.61,62434.0,65.4001,65.4941,65.4001,65.4471,62434.0
2022-04-07 10:00:00,69.62,69.69,69.46,69.5,127229.0,65.4565,65.5223,65.3061,65.3437,127229.0
2022-04-07 10:10:00,69.5,69.58,69.46,69.51,58875.0,65.3437,65.4189,65.3061,65.3531,58875.0
2022-04-07 10:20:00,69.5,69.5,69.44,69.47,57462.0,65.3437,65.3437,65.2873,65.3155,57462.0
2022-04-07 10:30:00,69.47,69.59,69.47,69.5,44727.0,65.3155,65.4283,65.3155,65.3437,44727.0
2022-04-07 10:40:00,69.49,69.49,69.35,69.37,85759.0,65.3343,65.3343,65.2027,65.2215,85759.0
2022-04-07 10:50:00,69.37,69.43,69.37,69.41,33018.0,65.2215,65.2779,65.2215,65.2591,33018.0
2022-04-07 11:00:00,69.42,69.49,69.39,69.39,46832.0,65.2685,65.3343,65.2403,65.2403,46832.0
2022-04-07 11:10:00,69.39,69.4,69.33,69.34,41651.0,65.2403,65.2497,65.1839,65.1933,41651.0
2022-04-07 11:20:00,69.34,69.4,69.27,69.29,57303.0,65.1933,65.2497,65.1275,65.1463,57303.0
2022-04-07 11:30:00,69.3,69.37,69.24,69.35,47659.0,65.1557,65.2215,65.0993,65.2027,47659.0
2022-04-07 11:40:00,69.35,69.4,69.34,69.36,38215.0,65.2027,65.2497,65.1933,65.2121,38215.0
2022-04-07 11:50:00,69.35,69.35,69.25,69.28,15061.0,65.2027,65.2027,65.1087,65.1369,15061.0
2022-04-07 12:00:00,69.28,69.31,69.25,69.3,40239.0,65.1369,65.1651,65.1087,65.1557,40239.0
2022-04-07 12:10:00,69.29,69.34,69.27,69.28,24510.0,65.1463,65.1933,65.1275,65.1369,24510.0
2022-04-07 12:20:00,69.28,69.32,69.25,69.28,15896.0,65.1369,65.1745,65.1087,65.1369,15896.0
2022-04-07 12:30:00,69.28,69.29,69.26,69.27,20121.0,65.1369,65.1463,65.1181,65.1275,20121.0
2022-04-07 12:40:00,69.27,69.29,69.21,69.21,13563.0,65.1275,65.1463,65.0711,65.0711,13563.0
2022-04-07 12:50:00,69.2,69.3,69.2,69.3,19971.0,65.0617,65.1557,65.0617,65.1557,19971.0
2022-04-07 13:00:00,69.3,69.37,69.25,69.36,44253.0,65.1557,65.2215,65.1087,65.2121,44253.0
2022-04-07 13:10:00,69.36,69.49,69.36,69.47,56942.0,65.2121,65.3343,65.2121,65.3155,56942.0
2022-04-07 13:20:00,69.47,69.53,69.45,69.5,56086.0,65.3155,65.3719,65.2967,65.3437,56086.0
2022-04-07 13:30:00,69.51,69.54,69.49,69.49,24892.0,65.3531,65.3813,65.3343,65.3343,24892.0
2022-04-07 13:40:00,69.49,69.52,69.46,69.47,45962.0,65.3343,65.3625,65.3061,65.3155,45962.0
2022-04-07 13:50:00,69.46,69.59,69.43,69.59,28100.0,65.3061,65.4283,65.2779,65.4283,28100.0
2022-04-07 14:00:00,69.6,69.64,69.56,69.62,49251.0,65.4377,65.4753,65.4001,65.4565,49251.0
2022-04-07 14:10:00,69.62,69.62,69.54,69.54,14574.0,65.4565,65.4565,65.3813,65.3813,14574.0
2022-04-07 14:20:00,69.56,69.69,69.56,69.58,259141.0,65.4001,65.5223,65.4001,65.4189,259141.0
2022-04-07 14:30:00,69.57,69.61,69.55,69.6,17371.0,65.4095,65.4471,65.3907,65.4377,17371.0
2022-04-07 14:40:00,69.6,69.68,69.58,69.67,19431.0,65.4377,65.5129,65.4189,65.5035,19431.0
2022-04-07 14:50:00,69.66,69.75,69.64,69.73,69477.0,65.4941,65.5788,65.4753,65.56,69477.0
2022-04-07 15:00:00,69.73,69.82,69.73,69.8,59073.0,65.56,65.6446,65.56,65.6258,59073.0
2022-04-07 15:10:00,69.8,69.82,69.75,69.75,34549.0,65.6258,65.6446,65.5788,65.5788,34549.0
2022-04-07 15:20:00,69.75,69.76,69.65,69.67,51499.0,65.5788,65.5882,65.4847,65.5035,51499.0
2022-04-07 15:30:00,69.66,69.75,69.65,69.75,69636.0,65.4941,65.5788,65.4847,65.5788,69636.0
2022-04-07 15:40:00,69.74,69.81,69.68,69.72,71755.0,65.5694,65.6352,65.5129,65.5506,71755.0
2022-04-07 15:50:00,69.71,69.73,69.48,69.49,333959.0,65.5412,65.56,65.3249,65.3343,333959.0
2022-04-08 09:30:00,69.2,69.24,69.06,69.08,193711.0,65.0617,65.0993,64.93,64.9488,193711.0
2022-04-08 09:40:00,69.08,69.09,68.98,68.98,79315.0,64.9488,64.9582,64.8548,64.8548,79315.0
2022-04-08 09:50:00,68.98,69.01,68.93,68.95,82453.0,64.8548,64.883,64.8078,64.8266,82453.0
2022-04-08 10:00:00,68.94,69.12,68.93,69.12,67547.0,64.8172,64.9864,64.8078,64.9864,67547.0
2022-04-08 10:10:00,69.12,69.12,69.06,69.12,201287.0,64.9864,64.9864,64.93,64.9864,201287.0
2022-04-08 10:20:00,69.12,69.21,69.1,69.21,47491.0,64.9864,65.0711,64.9676,65.0711,47491.0
2022-04-08 10:30:00,69.21,69.27,69.2,69.25,43919.0,65.0711,65.1275,65.0617,65.1087,43919.0
2022-04-08 10:40:00,69.25,69.27,69.2,69.21,65246.0,65.1087,65.1275,65.0617,65.0711,65246.0
2022-04-08 10:50:00,69.21,69.38,69.21,69.38,77951.0,65.0711,65.2309,65.0711,65.2309,77951.0
2022-04-08 11:00:00,69.37,69.4,69.32,69.34,42369.0,65.2215,65.2497,65.1745,65.1933,42369.0
2022-04-08 11:10:00,69.33,69.35,69.29,69.3,78357.0,65.1839,65.2027,65.1463,65.1557,78357.0
2022-04-08 11:20:00,69.29,69.3,69.24,69.25,68085.0,65.1463,65.1557,65.0993,65.1087,68085.0
2022-04-08 11:30:00,69.26,69.29,69.17,69.2,104166.0,65.1181,65.1463,65.0334,65.0617,104166.0
2022-04-08 11:40:00,69.21,69.23,69.14,69.2,211686.0,65.0711,65.0899,65.0052,65.0617,211686.0
2022-04-08 11:50:00,69.2,69.24,69.17,69.2,34415.0,65.0617,65.0993,65.0334,65.0617,34415.0
2022-04-08 12:00:00,69.19,69.22,69.16,69.2,38810.0,65.0523,65.0805,65.024,65.0617,38810.0
2022-04-08 12:10:00,69.18,69.26,69.15,69.25,21641.0,65.0428,65.1181,65.0146,65.1087,21641.0
2022-04-08 12:20:00,69.26,69.33,69.25,69.33,23381.0,65.1181,65.1839,65.1087,65.1839,23381.0
2022-04-08 12:30:00,69.33,69.34,69.27,69.29,41832.0,65.1839,65.1933,65.1275,65.1463,41832.0
2022-04-08 12:40:00,69.3,69.32,69.24,69.25,30312.0,65.1557,65.1745,65.0993,65.1087,30312.0
2022-04-08 12:50:00,69.25,69.3,69.23,69.28,22262.0,65.1087,65.1557,65.0899,65.1369,22262.0
2022-04-08 13:00:00,69.28,69.29,69.24,69.27,16960.0,65.1369,65.1463,65.0993,65.1275,16960.0
2022-04-08 13:10:00,69.27,69.28,69.17,69.18,13525.0,65.1275,65.1369,65.0334,65.0428,13525.0
2022-04-08 13:20:00,69.18,69.21,69.16,69.16,11783.0,65.0428,65.0711,65.024,65.024,11783.0
2022-04-08 13:30:00,69.16,69.16,69.12,69.14,29821.0,65.024,65.024,64.9864,65.0052,29821.0
2022-04-08 13:40:00,69.14,69.15,69.11,69.12,21506.0,65.0052,65.0146,64.977,64.9864,21506.0
2022-04-08 13:50:00,69.11,69.17,69.11,69.17,23024.0,64.977,65.0334,64.977,65.0334,23024.0
2022-04-08 14:00:00,69.16,69.18,69.1,69.12,26402.0,65.024,65.0428,64.9676,64.9864,26402.0
2022-04-08 14:10:00,69.13,69.14,69.11,69.11,8318.0,64.9958,65.0052,64.977,64.977,8318.0
2022-04-08 14:20:00,69.12,69.16,68.97,69.0,27048.0,64.9864,65.024,64.8454,64.8736,27048.0
2022-04-08 14:30:00,68.99,69.01,68.97,69.0,51581.0,64.8642,64.883,64.8454,64.8736,51581.0
2022-04-08 14:40:00,68.99,69.01,68.98,69.01,11878.0,64.8642,64.883,64.8548,64.883,11878.0
2022-04-08 14:50:00,69.02,69.1,69.01,69.07,16325.0,64.8924,64.9676,64.883,64.9394,16325.0
2022-04-08 15:00:00,69.07,69.07,69.03,69.04,28372.0,64.9394,64.9394,64.9018,64.9112,28372.0
2022-04-08 15:10:00,69.05,69.12,69.03,69.08,34648.0,64.9206,64.9864,64.9018,64.9488,34648.0
2022-04-08 15:20:00,69.07,69.09,69.04,69.07,21206.0,64.9394,64.9582,64.9112,64.9394,21206.0
2022-04-08 15:30:00,69.08,69.11,69.0,69.03,45663.0,64.9488,64.977,64.8736,64.9018,45663.0
2022-04-08 15:40:00,69.02,69.09,69.0,69.0,61749.0,64.8924,64.9582,64.8736,64.8736,61749.0
2022-04-08 15:50:00,69.0,69.03,68.87,68.89,170637.0,64.8736,64.9018,64.7514,64.7702,170637.0
2022-04-11 09:30:00,68.92,68.95,68.73,68.75,95590.0,64.7984,64.8266,64.6198,64.6386,95590.0
2022-04-11 09:40:00,68.75,68.94,68.72,68.9,98608.0,64.6386,64.8172,64.6104,64.7796,98608.0
2022-04-11 09:50:00,68.9,68.95,68.84,68.92,80763.0,64.7796,64.8266,64.7232,64.7984,80763.0
2022-04-11 10:00:00,68.91,69.0,68.85,68.98,69106.0,64.789,64.8736,64.7326,64.8548,69106.0
2022-04-11 10:10:00,68.97,69.01,68.91,68.93,93112.0,64.8454,64.883,64.789,64.8078,93112.0
2022-04-11 10:20:00,68.92,68.94,68.79,68.8,35553.0,64.7984,64.8172,64.6762,64.6856,35553.0
2022-04-11 10:30:00,68.8,68.82,68.76,68.77,52142.0,64.6856,64.7044,64.648,64.6574,52142.0
2022-04-11 10:40:00,68.76,68.77,68.71,68.72,28142.0,64.648,64.6574,64.601,64.6104,28142.0
2022-04-11 10:50:00,68.71,68.75,68.7,68.7,25397.0,64.601,64.6386,64.5916,64.5916,25397.0
2022-04-11 11:00:00,68.7,68.72,68.68,68.69,34494.0,64.5916,64.6104,64.5728,64.5822,34494.0
2022-04-11 11:10:00,68.69,68.72,68.62,68.63,30367.0,64.5822,64.6104,64.5163,64.5257,30367.0
2022-04-11 11:20:00,68.62,68.63,68.59,68.6,41462.0,64.5163,64.5257,64.4881,64.4975,41462.0
2022-04-11 11:30:00,68.6,68.72,68.6,68.71,78231.0,64.4975,64.6104,64.4975,64.601,78231.0
2022-04-11 11:40:00,68.7,68.74,68.66,68.67,20928.0,64.5916,64.6292,64.5539,64.5633,20928.0
2022-04-11 11:50:00,68.66,68.68,68.63,68.63,22445.0,64.5539,64.5728,64.5257,64.5257,22445.0
2022-04-11 12:00:00,68.62,68.63,68.6,68.61,9621.0,64.5163,64.5257,64.4975,64.5069,9621.0
2022-04-11 12:10:00,68.62,68.62,68.57,68.59,8987.0,64.5163,64.5163,64.4693,64.4881,8987.0
2022-04-11 12:20:00,68.6,68.6,68.55,68.57,9668.0,64.4975,64.4975,64.4505,64.4693,9668.0
2022-04-11 12:30:00,68.57,68.6,68.55,68.56,23696.0,64.4693,64.4975,64.4505,64.4599,23696.0
2022-04-11 12:40:00,68.56,68.59,68.54,68.58,18197.0,64.4599,64.4881,64.4411,64.4787,18197.0
2022-04-11 12:50:00,68.57,68.59,68.52,68.56,26005.0,64.4693,64.4881,64.4223,64.4599,26005.0
2022-04-11 13:00:00,68.57,68.67,68.57,68.65,42994.0,64.4693,64.5633,64.4693,64.5445,42994.0
2022-04-11 13:10:00,68.65,68.66,68.61,68.62,20485.0,64.5445,64.5539,64.5069,64.5163,20485.0
2022-04-11 13:20:00,68.63,68.63,68.58,68.6,67830.0,64.5257,64.5257,64.4787,64.4975,67830.0
2022-04-11 13:30:00,68.61,68.67,68.61,68.64,16123.0,64.5069,64.5633,64.5069,64.5351,16123.0
2022-04-11 13:40:00,68.64,68.69,68.64,68.68,18493.0,64.5351,64.5822,64.5351,64.5728,18493.0
2022-04-11 13:50:00,68.68,68.7,68.67,68.7,13669.0,64.5728,64.5916,64.5633,64.5916,13669.0
2022-04-11 14:00:00,68.69,68.75,68.67,68.73,41234.0,64.5822,64.6386,64.5633,64.6198,41234.0
2022-04-11 14:10:00,68.72,68.73,68.59,68.6,22794.0,64.6104,64.6198,64.4881,64.4975,22794.0
2022-04-11 14:20:00,68.59,68.63,68.59,68.61,11087.0,64.4881,64.5257,64.4881,64.5069,11087.0
2022-04-11 14:30:00,68.61,68.68,68.6,68.65,16825.0,64.5069,64.5728,64.4975,64.5445,16825.0
2022-04-11 14:40:00,68.66,68.7,68.63,68.7,25205.0,64.5539,64.5916,64.5257,64.5916,25205.0
2022-04-11 14:50:00,68.7,68.73,68.69,68.7,27750.0,64.5916,64.6198,64.5822,64.5916,27750.0
2022-04-11 15:00:00,68.7,68.74,68.64,68.67,40304.0,64.5916,64.6292,64.5351,64.5633,40304.0
2022-04-11 15:10:00,68.67,68.68,68.58,68.6,87258.0,64.5633,64.5728,64.4787,64.4975,87258.0
2022-04-11 15:20:00,68.59,68.59,68.49,68.49,110416.0,64.4881,64.4881,64.3941,64.3941,110416.0
2022-04-11 15:30:00,68.48,68.48,68.34,68.36,72048.0,64.3847,64.3847,64.2531,64.2719,72048.0
2022-04-11 15:40:00,68.36,68.4,68.33,68.36,71539.0,64.2719,64.3095,64.2437,64.2719,71539.0
2022-04-11 15:50:00,68.37,68.41,68.28,68.41,202580.0,64.2813,64.3189,64.1967,64.3189,202580.0
2022-04-12 09:30:00,69.12,69.14,68.93,68.99,137799.0,64.9864,65.0052,64.8078,64.8642,137799.0
2022-04-12 09:40:00,69.0,69.01,68.87,68.95,158310.0,64.8736,64.883,64.7514,64.8266,158310.0
2022-04-12 09:50:00,68.95,69.1,68.94,69.01,93566.0,64.8266,64.9676,64.8172,64.883,93566.0
2022-04-12 10:00:00,69.01,69.06,68.98,69.04,105901.0,64.883,64.93,64.8548,64.9112,105901.0
2022-04-12 10:10:00,69.04,69.08,68.98,69.0,72339.0,64.9112,64.9488,64.8548,64.8736,72339.0
2022-04-12 10:20:00,69.0,69.04,68.89,68.9,30013.0,64.8736,64.9112,64.7702,64.7796,30013.0
2022-04-12 10:30:00,68.89,68.93,68.83,68.85,98756.0,64.7702,64.8078,64.7138,64.7326,98756.0
2022-04-12 10:40:00,68.86,68.9,68.82,68.85,27957.0,64.742,64.7796,64.7044,64.7326,27957.0
2022-04-12 10:50:00,68.86,68.87,68.81,68.85,36545.0,64.742,64.7514,64.695,64.7326,36545.0
2022-04-12 11:00:00,68.84,68.9,68.82,68.84,22704.0,64.7232,64.7796,64.7044,64.7232,22704.0
2022-04-12 11:10:00,68.83,68.88,68.82,68.87,17171.0,64.7138,64.7608,64.7044,64.7514,17171.0
2022-04-12 11:20:00,68.87,68.98,68.87,68.94,23035.0,64.7514,64.8548,64.7514,64.8172,23035.0
2022-04-12 11:30:00,68.94,69.0,68.93,68.96,55079.0,64.8172,64.8736,64.8078,64.836,55079.0
2022-04-12 11:40:00,68.96,69.0,68.96,68.97,16991.0,64.836,64.8736,64.836,64.8454,16991.0
2022-04-12 11:50:00,68.97,69.0,68.96,68.97,24724.0,64.8454,64.8736,64.836,64.8454,24724.0
2022-04-12 12:00:00,68.96,68.96,68.85,68.86,21202.0,64.836,64.836,64.7326,64.742,21202.0
2022-04-12 12:10:00,68.87,68.98,68.85,68.96,20861.0,64.7514,64.8548,64.7326,64.836,20861.0
2022-04-12 12:20:00,68.96,68.96,68.85,68.88,20009.0,64.836,64.836,64.7326,64.7608,20009.0
2022-04-12 12:30:00,68.87,68.91,68.85,68.87,35184.0,64.7514,64.789,64.7326,64.7514,35184.0
2022-04-12 12:40:00,68.87,68.87,68.79,68.83,50290.0,64.7514,64.7514,64.6762,64.7138,50290.0
2022-04-12 12:50:00,68.83,68.87,68.83,68.86,63340.0,64.7138,64.7514,64.7138,64.742,63340.0
2022-04-12 13:00:00,68.86,68.87,68.77,68.82,37085.0,64.742,64.7514,64.6574,64.7044,37085.0
2022-04-12 13:10:00,68.83,68.9,68.81,68.88,43031.0,64.7138,64.7796,64.695,64.7608,43031.0
2022-04-12 13:20:00,68.89,68.92,68.83,68.85,43047.0,64.7702,64.7984,64.7138,64.7326,43047.0
2022-04-12 13:30:00,68.85,68.85,68.78,68.78,15848.0,64.7326,64.7326,64.6668,64.6668,15848.0
2022-04-12 13:40:00,68.77,68.78,68.69,68.71,11376.0,64.6574,64.6668,64.5822,64.601,11376.0
2022-04-12 13:50:00,68.7,68.71,68.58,68.6,16454.0,64.5916,64.601,64.4787,64.4975,16454.0
2022-04-12 14:00:00,68.61,68.7,68.58,68.67,23598.0,64.5069,64.5916,64.4787,64.5633,23598.0
2022-04-12 14:10:00,68.65,68.66,68.5,68.54,36673.0,64.5445,64.5539,64.4035,64.4411,36673.0
2022-04-12 14:20:00,68.53,68.57,68.5,68.5,27199.0,64.4317,64.4693,64.4035,64.4035,27199.0
2022-04-12 14:30:00,68.49,68.53,68.44,68.51,47763.0,64.3941,64.4317,64.3471,64.4129,47763.0
2022-04-12 14:40:00,68.51,68.59,68.46,68.58,145830.0,64.4129,64.4881,64.3659,64.4787,145830.0
2022-04-12 14:50:00,68.58,68.63,68.53,68.6,199453.0,64.4787,64.5257,64.4317,64.4975,199453.0
2022-04-12 15:00:00,68.6,68.62,68.42,68.42,91469.0,64.4975,64.5163,64.3283,64.3283,91469.0
2022-04-12 15:10:00,68.42,68.46,68.41,68.45,22298.0,64.3283,64.3659,64.3189,64.3565,22298.0
2022-04-12 15:20:00,68.46,68.5,68.42,68.43,54189.0,64.3659,64.4035,64.3283,64.3377,54189.0
2022-04-12 15:30:00,68.42,68.52,68.4,68.52,42121.0,64.3283,64.4223,64.3095,64.4223,42121.0
2022-04-12 15:40:00,68.52,68.58,68.45,68.52,111582.0,64.4223,64.4787,64.3565,64.4223,111582.0
2022-04-12 15:50:00,68.52,68.56,68.43,68.53,148289.0,64.4223,64.4599,64.3377,64.4317,148289.0
2022-04-13 09:30:00,69.56,69.81,69.56,69.75,188470.0,65.4001,65.6352,65.4001,65.5788,188470.0
2022-04-13 09:40:00,69.76,69.87,69.75,69.83,72250.0,65.5882,65.6916,65.5788,65.654,72250.0
2022-04-13 09:50:00,69.83,69.88,69.73,69.74,93311.0,65.654,65.701,65.56,65.5694,93311.0
2022-04-13 10:00:00,69.74,69.8,69.67,69.7,41657.0,65.5694,65.6258,65.5035,65.5318,41657.0
2022-04-13 10:10:00,69.69,69.82,69.67,69.73,36330.0,65.5223,65.6446,65.5035,65.56,36330.0
2022-04-13 10:20:00,69.74,69.76,69.68,69.69,36883.0,65.5694,65.5882,65.5129,65.5223,36883.0
2022-04-13 10:30:00,69.66,69.73,69.66,69.68,40109.0,65.4941,65.56,65.4941,65.5129,40109.0
2022-04-13 10:40:00,69.67,69.77,69.64,69.7,49950.0,65.5035,65.5976,65.4753,65.5318,49950.0
2022-04-13 10:50:00,69.7,69.77,69.7,69.76,35232.0,65.5318,65.5976,65.5318,65.5882,35232.0
2022-04-13 11:00:00,69.75,69.88,69.74,69.83,75166.0,65.5788,65.701,65.5694,65.654,75166.0
2022-04-13 11:10:00,69.83,69.88,69.79,69.88,64230.0,65.654,65.701,65.6164,65.701,64230.0
2022-04-13 11:20:00,69.87,69.95,69.87,69.95,72617.0,65.6916,65.7668,65.6916,65.7668,72617.0
2022-04-13 11:30:00,69.95,70.0,69.94,69.98,65115.0,65.7668,65.8138,65.7574,65.795,65115.0
2022-04-13 11:40:00,69.97,70.0,69.95,69.96,31842.0,65.7856,65.8138,65.7668,65.7762,31842.0
2022-04-13 11:50:00,69.97,69.97,69.92,69.96,18288.0,65.7856,65.7856,65.7386,65.7762,18288.0
2022-04-13 12:00:00,69.95,70.07,69.93,70.07,188916.0,65.7668,65.8796,65.748,65.8796,188916.0
2022-04-13 12:10:00,70.07,70.14,70.05,70.14,73277.0,65.8796,65.9454,65.8608,65.9454,73277.0
2022-04-13 12:20:00,70.13,70.2,70.11,70.17,46297.0,65.936,66.0019,65.9172,65.9736,46297.0
2022-04-13 12:30:00,70.18,70.22,70.17,70.19,21936.0,65.983,66.0207,65.9736,65.9924,21936.0
2022-04-13 12:40:00,70.19,70.25,70.19,70.2,72500.0,65.9924,66.0489,65.9924,66.0019,72500.0
2022-04-13 12:50:00,70.21,70.22,70.18,70.2,29184.0,66.0113,66.0207,65.983,66.0019,29184.0
2022-04-13 13:00:00,70.19,70.24,70.17,70.23,37055.0,65.9924,66.0395,65.9736,66.0301,37055.0
2022-04-13 13:10:00,70.22,70.24,70.2,70.22,35597.0,66.0207,66.0395,66.0019,66.0207,35597.0
2022-04-13 13:20:00,70.22,70.26,70.2,70.23,22508.0,66.0207,66.0583,66.0019,66.0301,22508.0
2022-04-13 13:30:00,70.22,70.23,70.15,70.17,17490.0,66.0207,66.0301,65.9548,65.9736,17490.0
2022-04-13 13:40:00,70.17,70.17,70.12,70.13,15616.0,65.9736,65.9736,65.9266,65.936,15616.0
2022-04-13 13:50:00,70.12,70.12,70.05,70.1,22680.0,65.9266,65.9266,65.8608,65.9078,22680.0
2022-04-13 14:00:00,70.1,70.12,70.05,70.1,26878.0,65.9078,65.9266,65.8608,65.9078,26878.0
2022-04-13 14:10:00,70.08,70.08,70.04,70.07,11023.0,65.889,65.889,65.8514,65.8796,11023.0
2022-04-13 14:20:00,70.09,70.1,70.04,70.05,33082.0,65.8984,65.9078,65.8514,65.8608,33082.0
2022-04-13 14:30:00,70.05,70.07,70.03,70.05,24098.0,65.8608,65.8796,65.842,65.8608,24098.0
2022-04-13 14:40:00,70.06,70.14,70.06,70.14,33708.0,65.8702,65.9454,65.8702,65.9454,33708.0
2022-04-13 14:50:00,70.14,70.16,70.11,70.12,28172.0,65.9454,65.9642,65.9172,65.9266,28172.0
2022-04-13 15:00:00,70.11,70.16,70.08,70.16,43903.0,65.9172,65.9642,65.889,65.9642,43903.0
2022-04-13 15:10:00,70.15,70.15,70.1,70.13,34337.0,65.9548,65.9548,65.9078,65.936,34337.0
2022-04-13 15:20:00,70.13,70.15,70.1,70.14,28120.0,65.936,65.9548,65.9078,65.9454,28120.0
2022-04-13 15:30:00,70.14,70.19,70.13,70.19,51277.0,65.9454,65.9924,65.936,65.9924,51277.0
2022-04-13 15:40:00,70.19,70.22,70.18,70.22,78880.0,65.9924,66.0207,65.983,66.0207,78880.0
2022-04-13 15:50:00,70.21,70.27,70.15,70.24,175707.0,66.0113,66.0677,65.9548,66.0395,175707.0
2022-04-14 09:30:00,69.37,69.44,69.29,69.36,65594.0,65.2215,65.2873,65.1463,65.2121,65594.0
2022-04-14 09:40:00,69.37,69.37,69.12,69.14,87937.0,65.2215,65.2215,64.9864,65.0052,87937.0
2022-04-14 09:50:00,69.13,69.13,69.03,69.08,67674.0,64.9958,64.9958,64.9018,64.9488,67674.0
2022-04-14 10:00:00,69.09,69.21,68.98,69.02,57787.0,64.9582,65.0711,64.8548,64.8924,57787.0
2022-04-14 10:10:00,69.02,69.11,69.0,69.08,54975.0,64.8924,64.977,64.8736,64.9488,54975.0
2022-04-14 10:20:00,69.08,69.14,69.06,69.11,22527.0,64.9488,65.0052,64.93,64.977,22527.0
2022-04-14 10:30:00,69.11,69.15,69.01,69.04,32550.0,64.977,65.0146,64.883,64.9112,32550.0
2022-04-14 10:40:00,69.03,69.09,69.0,69.02,28885.0,64.9018,64.9582,64.8736,64.8924,28885.0
2022-04-14 10:50:00,69.01,69.01,68.92,68.99,35745.0,64.883,64.883,64.7984,64.8642,35745.0
2022-04-14 11:00:00,68.99,69.11,68.97,69.1,21233.0,64.8642,64.977,64.8454,64.9676,21233.0
2022-04-14 11:10:00,69.11,69.14,69.05,69.1,22808.0,64.977,65.0052,64.9206,64.9676,22808.0
2022-04-14 11:20:00,69.11,69.16,69.05,69.15,32698.0,64.977,65.024,64.9206,65.0146,32698.0
2022-04-14 11:30:00,69.15,69.16,69.02,69.02,20916.0,65.0146,65.024,64.8924,64.8924,20916.0
2022-04-14 11:40:00,69.01,69.03,68.88,68.89,480311.0,64.883,64.9018,64.7608,64.7702,480311.0
2022-04-14 11:50:00,68.88,68.9,68.85,68.88,40990.0,64.7608,64.7796,64.7326,64.7608,40990.0
2022-04-14 12:00:00,68.87,68.99,68.85,68.98,31193.0,64.7514,64.8642,64.7326,64.8548,31193.0
2022-04-14 12:10:00,68.98,68.99,68.9,68.92,28771.0,64.8548,64.8642,64.7796,64.7984,28771.0
2022-04-14 12:20:00,68.92,68.95,68.88,68.88,31868.0,64.7984,64.8266,64.7608,64.7608,31868.0
2022-04-14 12:30:00,68.89,68.91,68.87,68.88,10479.0,64.7702,64.789,64.7514,64.7608,10479.0
2022-04-14 12:40:00,68.87,68.9,68.86,68.87,29297.0,64.7514,64.7796,64.742,64.7514,29297.0
2022-04-14 12:50:00,68.88,68.95,68.87,68.93,21205.0,64.7608,64.8266,64.7514,64.8078,21205.0
2022-04-14 13:00:00,68.94,68.96,68.9,68.92,18349.0,64.8172,64.836,64.7796,64.7984,18349.0
2022-04-14 13:10:00,68.92,68.98,68.89,68.89,18534.0,64.7984,64.8548,64.7702,64.7702,18534.0
2022-04-14 13:20:00,68.89,68.92,68.89,68.92,12545.0,64.7702,64.7984,64.7702,64.7984,12545.0
2022-04-14 13:30:00,68.93,69.05,68.93,69.04,26002.0,64.8078,64.9206,64.8078,64.9112,26002.0
2022-04-14 13:40:00,69.03,69.1,69.02,69.09,18024.0,64.9018,64.9676,64.8924,64.9582,18024.0
2022-04-14 13:50:00,69.08,69.11,69.06,69.11,14652.0,64.9488,64.977,64.93,64.977,14652.0
2022-04-14 14:00:00,69.12,69.2,69.11,69.17,33755.0,64.9864,65.0617,64.977,65.0334,33755.0
2022-04-14 14:10:00,69.17,69.22,69.15,69.18,25747.0,65.0334,65.0805,65.0146,65.0428,25747.0
2022-04-14 14:20:00,69.17,69.18,69.12,69.18,23800.0,65.0334,65.0428,64.9864,65.0428,23800.0
2022-04-14 14:30:00,69.19,69.2,69.09,69.09,21407.0,65.0523,65.0617,64.9582,64.9582,21407.0
2022-04-14 14:40:00,69.11,69.14,69.1,69.11,7852.0,64.977,65.0052,64.9676,64.977,7852.0
2022-04-14 14:50:00,69.12,69.13,69.0,69.01,22851.0,64.9864,64.9958,64.8736,64.883,22851.0
2022-04-14 15:00:00,69.01,69.05,68.95,68.96,39975.0,64.883,64.9206,64.8266,64.836,39975.0
2022-04-14 15:10:00,68.96,69.04,68.94,69.04,36031.0,64.836,64.9112,64.8172,64.9112,36031.0
2022-04-14 15:20:00,69.05,69.06,68.98,68.98,15655.0,64.9206,64.93,64.8548,64.8548,15655.0
2022-04-14 15:30:00,68.98,68.98,68.85,68.86,32201.0,64.8548,64.8548,64.7326,64.742,32201.0
2022-04-14 15:40:00,68.87,68.93,68.87,68.89,78302.0,64.7514,64.8078,64.7514,64.7702,78302.0
2022-04-14 15:50:00,68.89,68.89,68.73,68.75,197217.0,64.7702,64.7702,64.6198,64.6386,197217.0
2022-04-18 09:30:00,68.65,68.86,68.65,68.68,104917.0,64.5445,64.742,64.5445,64.5728,104917.0
2022-04-18 09:40:00,68.67,68.75,68.61,68.75,64700.0,64.5633,64.6386,64.5069,64.6386,64700.0
2022-04-18 09:50:00,68.76,68.77,68.63,68.7,44488.0,64.648,64.6574,64.5257,64.5916,44488.0
2022-04-18 10:00:00,68.7,68.87,68.67,68.8,62427.0,64.5916,64.7514,64.5633,64.6856,62427.0
2022-04-18 10:10:00,68.81,68.98,68.79,68.95,46248.0,64.695,64.8548,64.6762,64.8266,46248.0
2022-04-18 10:20:00,68.96,69.1,68.93,69.0,35877.0,64.836,64.9676,64.8078,64.8736,35877.0
2022-04-18 10:30:00,69.01,69.02,68.97,69.02,41851.0,64.883,64.8924,64.8454,64.8924,41851.0
2022-04-18 10:40:00,69.03,69.08,69.01,69.07,48910.0,64.9018,64.9488,64.883,64.9394,48910.0
2022-04-18 10:50:00,69.08,69.09,68.94,69.0,38492.0,64.9488,64.9582,64.8172,64.8736,38492.0
2022-04-18 11:00:00,68.99,69.03,68.95,68.98,17488.0,64.8642,64.9018,64.8266,64.8548,17488.0
2022-04-18 11:10:00,68.98,68.99,68.9,68.92,21226.0,64.8548,64.8642,64.7796,64.7984,21226.0
2022-04-18 11:20:00,68.92,68.93,68.86,68.89,17497.0,64.7984,64.8078,64.742,64.7702,17497.0
2022-04-18 11:30:00,68.9,68.9,68.81,68.83,13037.0,64.7796,64.7796,64.695,64.7138,13037.0
2022-04-18 11:40:00,68.82,68.82,68.73,68.74,6608.0,64.7044,64.7044,64.6198,64.6292,6608.0
2022-04-18 11:50:00,68.74,68.82,68.73,68.82,9679.0,64.6292,64.7044,64.6198,64.7044,9679.0
2022-04-18 12:00:00,68.82,68.83,68.73,68.73,58906.0,64.7044,64.7138,64.6198,64.6198,58906.0
2022-04-18 12:10:00,68.73,68.73,68.61,68.61,116536.0,64.6198,64.6198,64.5069,64.5069,116536.0
2022-04-18 12:20:00,68.61,68.63,68.52,68.52,116744.0,64.5069,64.5257,64.4223,64.4223,116744.0
2022-04-18 12:30:00,68.51,68.56,68.5,68.55,120518.0,64.4129,64.4599,64.4035,64.4505,120518.0
2022-04-18 12:40:00,68.55,68.61,68.52,68.61,8642.0,64.4505,64.5069,64.4223,64.5069,8642.0
2022-04-18 12:50:00,68.6,68.68,68.6,68.68,11896.0,64.4975,64.5728,64.4975,64.5728,11896.0
2022-04-18 13:00:00,68.68,68.78,68.67,68.78,15234.0,64.5728,64.6668,64.5633,64.6668,15234.0
2022-04-18 13:10:00,68.79,68.85,68.76,68.77,14110.0,64.6762,64.7326,64.648,64.6574,14110.0
2022-04-18 13:20:00,68.75,68.82,68.74,68.81,13445.0,64.6386,64.7044,64.6292,64.695,13445.0
2022-04-18 13:30:00,68.82,68.98,68.82,68.96,111529.0,64.7044,64.8548,64.7044,64.836,111529.0
2022-04-18 13:40:00,68.97,69.01,68.97,69.01,6733.0,64.8454,64.883,64.8454,64.883,6733.0
2022-04-18 13:50:00,69.0,69.07,68.98,69.02,16482.0,64.8736,64.9394,64.8548,64.8924,16482.0
2022-04-18 14:00:00,69.02,69.05,68.98,68.98,18873.0,64.8924,64.9206,64.8548,64.8548,18873.0
2022-04-18 14:10:00,68.98,69.01,68.88,68.91,34339.0,64.8548,64.883,64.7608,64.789,34339.0
2022-04-18 14:20:00,68.91,69.02,68.89,68.95,48913.0,64.789,64.8924,64.7702,64.8266,48913.0
2022-04-18 14:30:00,68.95,69.01,68.94,68.98,21552.0,64.8266,64.883,64.8172,64.8548,21552.0
2022-04-18 14:40:00,68.99,68.99,68.89,68.92,13475.0,64.8642,64.8642,64.7702,64.7984,13475.0
2022-04-18 14:50:00,68.91,68.95,68.88,68.89,14829.0,64.789,64.8266,64.7608,64.7702,14829.0
2022-04-18 15:00:00,68.9,68.91,68.85,68.86,18352.0,64.7796,64.789,64.7326,64.742,18352.0
2022-04-18 15:10:00,68.87,68.89,68.82,68.83,15401.0,64.7514,64.7702,64.7044,64.7138,15401.0
2022-04-18 15:20:00,68.83,68.84,68.77,68.79,18509.0,64.7138,64.7232,64.6574,64.6762,18509.0
2022-04-18 15:30:00,68.78,68.78,68.67,68.68,26734.0,64.6668,64.6668,64.5633,64.5728,26734.0
2022-04-18 15:40:00,68.69,68.72,68.63,68.63,50981.0,64.5822,64.6104,64.5257,64.5257,50981.0
2022-04-18 15:50:00,68.62,68.78,68.61,68.68,116715.0,64.5163,64.6668,64.5069,64.5728,116715.0
2022-04-19 09:30:00,68.57,68.67,68.41,68.41,174595.0,64.4693,64.5633,64.3189,64.3189,174595.0
2022-04-19 09:40:00,68.42,68.6,68.4,68.52,112529.0,64.3283,64.4975,64.3095,64.4223,112529.0
2022-04-19 09:50:00,68.53,68.68,68.48,68.67,70404.0,64.4317,64.5728,64.3847,64.5633,70404.0
2022-04-19 10:00:00,68.69,68.81,68.63,68.8,78169.0,64.5822,64.695,64.5257,64.6856,78169.0
2022-04-19 10:10:00,68.82,68.91,68.8,68.87,26322.0,64.7044,64.789,64.6856,64.7514,26322.0
2022-04-19 10:20:00,68.87,68.94,68.85,68.93,71098.0,64.7514,64.8172,64.7326,64.8078,71098.0
2022-04-19 10:30:00,68.93,68.94,68.88,68.92,43836.0,64.8078,64.8172,64.7608,64.7984,43836.0
2022-04-19 10:40:00,68.91,69.02,68.91,68.99,44214.0,64.789,64.8924,64.789,64.8642,44214.0
2022-04-19 10:50:00,68.98,68.99,68.91,68.94,31422.0,64.8548,64.8642,64.789,64.8172,31422.0
2022-04-19 11:00:00,68.93,68.99,68.88,68.96,32654.0,64.8078,64.8642,64.7608,64.836,32654.0
2022-04-19 11:10:00,68.95,68.98,68.93,68.96,16015.0,64.8266,64.8548,64.8078,64.836,16015.0
2022-04-19 11:20:00,68.97,69.01,68.94,68.96,17909.0,64.8454,64.883,64.8172,64.836,17909.0
2022-04-19 11:30:00,68.95,68.98,68.92,68.98,29348.0,64.8266,64.8548,64.7984,64.8548,29348.0
2022-04-19 11:40:00,68.98,68.99,68.96,68.97,10432.0,64.8548,64.8642,64.836,64.8454,10432.0
2022-04-19 11:50:00,68.98,69.05,68.98,69.01,13596.0,64.8548,64.9206,64.8548,64.883,13596.0
2022-04-19 12:00:00,69.0,69.0,68.96,69.0,13976.0,64.8736,64.8736,64.836,64.8736,13976.0
2022-04-19 12:10:00,69.0,69.02,68.95,68.97,11623.0,64.8736,64.8924,64.8266,64.8454,11623.0
2022-04-19 12:20:00,68.96,68.99,68.94,68.95,14108.0,64.836,64.8642,64.8172,64.8266,14108.0
2022-04-19 12:30:00,68.97,68.97,68.89,68.89,7013.0,64.8454,64.8454,64.7702,64.7702,7013.0
2022-04-19 12:40:00,68.89,68.93,68.88,68.93,10809.0,64.7702,64.8078,64.7608,64.8078,10809.0
2022-04-19 12:50:00,68.92,68.96,68.92,68.93,8191.0,64.7984,64.836,64.7984,64.8078,8191.0
2022-04-19 13:00:00,68.93,68.94,68.93,68.93,14874.0,64.8078,64.8172,64.8078,64.8078,14874.0
2022-04-19 13:10:00,68.92,68.95,68.91,68.94,7156.0,64.7984,64.8266,64.789,64.8172,7156.0
2022-04-19 13:20:00,68.94,68.96,68.88,68.89,13290.0,64.8172,64.836,64.7608,64.7702,13290.0
2022-04-19 13:30:00,68.89,68.93,68.89,68.93,5926.0,64.7702,64.8078,64.7702,64.8078,5926.0
2022-04-19 13:40:00,68.93,68.96,68.9,68.96,17297.0,64.8078,64.836,64.7796,64.836,17297.0
2022-04-19 13:50:00,68.96,69.02,68.96,68.98,28534.0,64.836,64.8924,64.836,64.8548,28534.0
2022-04-19 14:00:00,68.97,68.98,68.92,68.93,22690.0,64.8454,64.8548,64.7984,64.8078,22690.0
2022-04-19 14:10:00,68.92,68.92,68.85,68.88,21552.0,64.7984,64.7984,64.7326,64.7608,21552.0
2022-04-19 14:20:00,68.89,68.91,68.87,68.91,21149.0,64.7702,64.789,64.7514,64.789,21149.0
2022-04-19 14:30:00,68.91,68.94,68.88,68.94,13150.0,64.789,64.8172,64.7608,64.8172,13150.0
2022-04-19 14:40:00,68.94,68.95,68.92,68.93,10612.0,64.8172,64.8266,64.7984,64.8078,10612.0
2022-04-19 14:50:00,68.93,68.95,68.91,68.92,13918.0,64.8078,64.8266,64.789,64.7984,13918.0
2022-04-19 15:00:00,68.92,68.93,68.88,68.91,33048.0,64.7984,64.8078,64.7608,64.789,33048.0
2022-04-19 15:10:00,68.91,69.01,68.9,68.99,12834.0,64.789,64.883,64.7796,64.8642,12834.0
2022-04-19 15:20:00,68.99,69.0,68.96,68.97,13109.0,64.8642,64.8736,64.836,64.8454,13109.0
2022-04-19 15:30:00,68.97,69.05,68.96,69.04,24347.0,64.8454,64.9206,64.836,64.9112,24347.0
2022-04-19 15:40:00,69.03,69.03,68.97,68.99,148561.0,64.9018,64.9018,64.8454,64.8642,148561.0
2022-04-19 15:50:00,68.99,69.19,68.98,69.19,235054.0,64.8642,65.0523,64.8548,65.0523,235054.0
2022-04-20 09:30:00,69.41,69.41,69.25,69.31,148341.0,65.2591,65.2591,65.1087,65.1651,148341.0
2022-04-20 09:40:00,69.31,69.31,69.16,69.24,99316.0,65.1651,65.1651,65.024,65.0993,99316.0
2022-04-20 09:50:00,69.23,69.28,69.19,69.22,131316.0,65.0899,65.1369,65.0523,65.0805,131316.0
2022-04-20 10:00:00,69.21,69.25,69.15,69.24,80996.0,65.0711,65.1087,65.0146,65.0993,80996.0
2022-04-20 10:10:00,69.24,69.31,69.24,69.31,83440.0,65.0993,65.1651,65.0993,65.1651,83440.0
2022-04-20 10:20:00,69.32,69.34,69.26,69.3,65682.0,65.1745,65.1933,65.1181,65.1557,65682.0
2022-04-20 10:30:00,69.31,69.34,69.28,69.33,33772.0,65.1651,65.1933,65.1369,65.1839,33772.0
2022-04-20 10:40:00,69.34,69.37,69.33,69.36,13958.0,65.1933,65.2215,65.1839,65.2121,13958.0
2022-04-20 10:50:00,69.37,69.46,69.37,69.4,36085.0,65.2215,65.3061,65.2215,65.2497,36085.0
2022-04-20 11:00:00,69.39,69.39,69.3,69.33,41788.0,65.2403,65.2403,65.1557,65.1839,41788.0
2022-04-20 11:10:00,69.32,69.32,69.27,69.28,23961.0,65.1745,65.1745,65.1275,65.1369,23961.0
2022-04-20 11:20:00,69.28,69.29,69.25,69.27,24308.0,65.1369,65.1463,65.1087,65.1275,24308.0
2022-04-20 11:30:00,69.27,69.38,69.26,69.38,48040.0,65.1275,65.2309,65.1181,65.2309,48040.0
2022-04-20 11:40:00,69.38,69.4,69.32,69.33,37051.0,65.2309,65.2497,65.1745,65.1839,37051.0
2022-04-20 11:50:00,69.33,69.41,69.32,69.4,23449.0,65.1839,65.2591,65.1745,65.2497,23449.0
2022-04-20 12:00:00,69.4,69.45,69.39,69.42,32077.0,65.2497,65.2967,65.2403,65.2685,32077.0
2022-04-20 12:10:00,69.42,69.42,69.34,69.39,31030.0,65.2685,65.2685,65.1933,65.2403,31030.0
2022-04-20 12:20:00,69.39,69.4,69.35,69.38,42762.0,65.2403,65.2497,65.2027,65.2309,42762.0
2022-04-20 12:30:00,69.37,69.51,69.36,69.47,90251.0,65.2215,65.3531,65.2121,65.3155,90251.0
2022-04-20 12:40:00,69.47,69.47,69.44,69.46,28289.0,65.3155,65.3155,65.2873,65.3061,28289.0
2022-04-20 12:50:00,69.47,69.51,69.45,69.46,12895.0,65.3155,65.3531,65.2967,65.3061,12895.0
2022-04-20 13:00:00,69.45,69.53,69.45,69.49,45449.0,65.2967,65.3719,65.2967,65.3343,45449.0
2022-04-20 13:10:00,69.48,69.56,69.48,69.51,27522.0,65.3249,65.4001,65.3249,65.3531,27522.0
2022-04-20 13:20:00,69.51,69.57,69.51,69.55,31878.0,65.3531,65.4095,65.3531,65.3907,31878.0
2022-04-20 13:30:00,69.55,69.57,69.52,69.54,12377.0,65.3907,65.4095,65.3625,65.3813,12377.0
2022-04-20 13:40:00,69.54,69.64,69.54,69.55,42399.0,65.3813,65.4753,65.3813,65.3907,42399.0
2022-04-20 13:50:00,69.55,69.62,69.52,69.62,24118.0,65.3907,65.4565,65.3625,65.4565,24118.0
2022-04-20 14:00:00,69.63,69.67,69.61,69.63,27777.0,65.4659,65.5035,65.4471,65.4659,27777.0
2022-04-20 14:10:00,69.64,69.64,69.52,69.52,14427.0,65.4753,65.4753,65.3625,65.3625,14427.0
2022-04-20 14:20:00,69.52,69.52,69.45,69.45,11992.0,65.3625,65.3625,65.2967,65.2967,11992.0
2022-04-20 14:30:00,69.44,69.47,69.38,69.41,45249.0,65.2873,65.3155,65.2309,65.2591,45249.0
2022-04-20 14:40:00,69.4,69.43,69.38,69.4,23591.0,65.2497,65.2779,65.2309,65.2497,23591.0
2022-04-20 14:50:00,69.41,69.42,69.3,69.34,37336.0,65.2591,65.2685,65.1557,65.1933,37336.0
2022-04-20 15:00:00,69.35,69.45,69.35,69.42,36884.0,65.2027,65.2967,65.2027,65.2685,36884.0
2022-04-20 15:10:00,69.44,69.48,69.41,69.44,26899.0,65.2873,65.3249,65.2591,65.2873,26899.0
2022-04-20 15:20:00,69.44,69.51,69.44,69.47,33516.0,65.2873,65.3531,65.2873,65.3155,33516.0
2022-04-20 15:30:00,69.48,69.51,69.44,69.49,34624.0,65.3249,65.3531,65.2873,65.3343,34624.0
2022-04-20 15:40:00,69.49,69.61,69.49,69.57,46880.0,65.3343,65.4471,65.3343,65.4095,46880.0
2022-04-20 15:50:00,69.58,69.6,69.49,69.59,165303.0,65.4189,65.4377,65.3343,65.4283,165303.0
2022-04-21 09:30:00,69.47,69.69,69.47,69.53,142959.0,65.3155,65.5223,65.3155,65.3719,142959.0
2022-04-21 09:40:00,69.53,69.55,69.48,69.51,61231.0,65.3719,65.3907,65.3249,65.3531,61231.0
2022-04-21 09:50:00,69.51,69.56,69.43,69.44,71520.0,65.3531,65.4001,65.2779,65.2873,71520.0
2022-04-21 10:00:00,69.42,69.44,69.36,69.39,87922.0,65.2685,65.2873,65.2121,65.2403,87922.0
2022-04-21 10:10:00,69.38,69.42,69.34,69.38,102096.0,65.2309,65.2685,65.1933,65.2309,102096.0
2022-04-21 10:20:00,69.37,69.39,69.3,69.37,47943.0,65.2215,65.2403,65.1557,65.2215,47943.0
2022-04-21 10:30:00,69.38,69.4,69.31,69.31,21116.0,65.2309,65.2497,65.1651,65.1651,21116.0
2022-04-21 10:40:00,69.31,69.31,69.19,69.2,26659.0,65.1651,65.1651,65.0523,65.0617,26659.0
2022-04-21 10:50:00,69.2,69.21,69.16,69.18,17922.0,65.0617,65.0711,65.024,65.0428,17922.0
2022-04-21 11:00:00,69.18,69.18,69.1,69.14,16360.0,65.0428,65.0428,64.9676,65.0052,16360.0
2022-04-21 11:10:00,69.14,69.18,69.11,69.14,13872.0,65.0052,65.0428,64.977,65.0052,13872.0
2022-04-21 11:20:00,69.14,69.15,69.06,69.1,15439.0,65.0052,65.0146,64.93,64.9676,15439.0
2022-04-21 11:30:00,69.09,69.1,68.95,68.96,28371.0,64.9582,64.9676,64.8266,64.836,28371.0
2022-04-21 11:40:00,68.95,68.96,68.83,68.86,21405.0,64.8266,64.836,64.7138,64.742,21405.0
2022-04-21 11:50:00,68.85,68.88,68.78,68.79,19971.0,64.7326,64.7608,64.6668,64.6762,19971.0
2022-04-21 12:00:00,68.79,68.83,68.74,68.74,42903.0,64.6762,64.7138,64.6292,64.6292,42903.0
2022-04-21 12:10:00,68.73,68.76,68.68,68.72,37949.0,64.6198,64.648,64.5728,64.6104,37949.0
2022-04-21 12:20:00,68.72,68.73,68.63,68.67,35156.0,64.6104,64.6198,64.5257,64.5633,35156.0
2022-04-21 12:30:00,68.67,68.74,68.65,68.72,19007.0,64.5633,64.6292,64.5445,64.6104,19007.0
2022-04-21 12:40:00,68.72,68.76,68.66,68.67,15954.0,64.6104,64.648,64.5539,64.5633,15954.0
2022-04-21 12:50:00,68.66,68.66,68.58,68.58,8967.0,64.5539,64.5539,64.4787,64.4787,8967.0
2022-04-21 13:00:00,68.57,68.62,68.51,68.61,31841.0,64.4693,64.5163,64.4129,64.5069,31841.0
2022-04-21 13:10:00,68.62,68.62,68.48,68.49,42699.0,64.5163,64.5163,64.3847,64.3941,42699.0
2022-04-21 13:20:00,68.48,68.7,68.48,68.7,95004.0,64.3847,64.5916,64.3847,64.5916,95004.0
2022-04-21 13:30:00,68.69,68.74,68.59,68.62,43390.0,64.5822,64.6292,64.4881,64.5163,43390.0
2022-04-21 13:40:00,68.62,68.74,68.59,68.68,24757.0,64.5163,64.6292,64.4881,64.5728,24757.0
2022-04-21 13:50:00,68.68,68.69,68.58,68.59,18616.0,64.5728,64.5822,64.4787,64.4881,18616.0
2022-04-21 14:00:00,68.59,68.59,68.47,68.51,37920.0,64.4881,64.4881,64.3753,64.4129,37920.0
2022-04-21 14:10:00,68.5,68.53,68.47,68.5,15900.0,64.4035,64.4317,64.3753,64.4035,15900.0
2022-04-21 14:20:00,68.51,68.56,68.5,68.5,43370.0,64.4129,64.4599,64.4035,64.4035,43370.0
2022-04-21 14:30:00,68.5,68.63,68.47,68.51,37821.0,64.4035,64.5257,64.3753,64.4129,37821.0
2022-04-21 14:40:00,68.52,68.52,68.4,68.41,42930.0,64.4223,64.4223,64.3095,64.3189,42930.0
2022-04-21 14:50:00,68.41,68.43,68.36,68.4,22024.0,64.3189,64.3377,64.2719,64.3095,22024.0
2022-04-21 15:00:00,68.39,68.39,68.25,68.26,28691.0,64.3001,64.3001,64.1685,64.1779,28691.0
2022-04-21 15:10:00,68.24,68.3,68.21,68.27,33633.0,64.1591,64.2155,64.1309,64.1873,33633.0
2022-04-21 15:20:00,68.27,68.41,68.25,68.39,47440.0,64.1873,64.3189,64.1685,64.3001,47440.0
2022-04-21 15:30:00,68.39,68.42,68.25,68.29,50831.0,64.3001,64.3283,64.1685,64.2061,50831.0
2022-04-21 15:40:00,68.31,68.35,68.21,68.22,76470.0,64.2249,64.2625,64.1309,64.1403,76470.0
2022-04-21 15:50:00,68.21,68.39,68.21,68.35,262843.0,64.1309,64.3001,64.1309,64.2625,262843.0
2022-04-22 09:30:00,68.25,68.3,68.07,68.08,156363.0,64.1685,64.2155,63.9992,64.0086,156363.0
2022-04-22 09:40:00,68.05,68.06,67.91,68.03,74462.0,63.9804,63.9898,63.8488,63.9616,74462.0
2022-04-22 09:50:00,68.03,68.1,67.96,67.98,92722.0,63.9616,64.0274,63.8958,63.9146,92722.0
2022-04-22 10:00:00,67.98,68.25,67.97,68.18,85343.0,63.9146,64.1685,63.9052,64.1027,85343.0
2022-04-22 10:10:00,68.17,68.18,68.01,68.03,41222.0,64.0933,64.1027,63.9428,63.9616,41222.0
2022-04-22 10:20:00,68.02,68.02,67.9,67.91,58921.0,63.9522,63.9522,63.8394,63.8488,58921.0
2022-04-22 10:30:00,67.89,67.95,67.83,67.84,82274.0,63.83,63.8864,63.7736,63.783,82274.0
2022-04-22 10:40:00,67.83,67.86,67.77,67.83,57934.0,63.7736,63.8018,63.7172,63.7736,57934.0
2022-04-22 10:50:00,67.83,67.9,67.8,67.84,28559.0,63.7736,63.8394,63.7454,63.783,28559.0
2022-04-22 11:00:00,67.85,68.01,67.85,68.01,35903.0,63.7924,63.9428,63.7924,63.9428,35903.0
2022-04-22 11:10:00,68.0,68.0,67.86,67.9,19703.0,63.9334,63.9334,63.8018,63.8394,19703.0
2022-04-22 11:20:00,67.9,67.95,67.88,67.91,23394.0,63.8394,63.8864,63.8206,63.8488,23394.0
2022-04-22 11:30:00,67.91,67.93,67.77,67.77,34099.0,63.8488,63.8676,63.7172,63.7172,34099.0
2022-04-22 11:40:00,67.77,67.79,67.69,67.76,54597.0,63.7172,63.736,63.642,63.7078,54597.0
2022-04-22 11:50:00,67.76,67.78,67.72,67.72,20008.0,63.7078,63.7266,63.6702,63.6702,20008.0
2022-04-22 12:00:00,67.73,67.75,67.69,67.7,46851.0,63.6796,63.6984,63.642,63.6514,46851.0
2022-04-22 12:10:00,67.71,67.73,67.67,67.67,30043.0,63.6608,63.6796,63.6232,63.6232,30043.0
2022-04-22 12:20:00,67.67,67.7,67.67,67.68,27605.0,63.6232,63.6514,63.6232,63.6326,27605.0
2022-04-22 12:30:00,67.67,67.78,67.67,67.73,69631.0,63.6232,63.7266,63.6232,63.6796,69631.0
2022-04-22 12:40:00,67.74,67.76,67.7,67.73,58060.0,63.689,63.7078,63.6514,63.6796,58060.0
2022-04-22 12:50:00,67.73,67.73,67.66,67.68,56396.0,63.6796,63.6796,63.6137,63.6326,56396.0
2022-04-22 13:00:00,67.68,67.69,67.63,67.67,61259.0,63.6326,63.642,63.5855,63.6232,61259.0
2022-04-22 13:10:00,67.65,67.72,67.65,67.7,31594.0,63.6043,63.6702,63.6043,63.6514,31594.0
2022-04-22 13:20:00,67.7,67.71,67.64,67.7,33766.0,63.6514,63.6608,63.5949,63.6514,33766.0
2022-04-22 13:30:00,67.69,67.73,67.68,67.7,35726.0,63.642,63.6796,63.6326,63.6514,35726.0
2022-04-22 13:40:00,67.69,67.7,67.65,67.66,21012.0,63.642,63.6514,63.6043,63.6137,21012.0
2022-04-22 13:50:00,67.66,67.66,67.63,67.63,37231.0,63.6137,63.6137,63.5855,63.5855,37231.0
2022-04-22 14:00:00,67.62,67.64,67.59,67.59,11790.0,63.5761,63.5949,63.5479,63.5479,11790.0
2022-04-22 14:10:00,67.6,67.77,67.6,67.77,43011.0,63.5573,63.7172,63.5573,63.7172,43011.0
2022-04-22 14:20:00,67.77,67.78,67.67,67.68,34321.0,63.7172,63.7266,63.6232,63.6326,34321.0
2022-04-22 14:30:00,67.7,67.71,67.62,67.63,23025.0,63.6514,63.6608,63.5761,63.5855,23025.0
2022-04-22 14:40:00,67.64,67.67,67.63,67.64,21411.0,63.5949,63.6232,63.5855,63.5949,21411.0
2022-04-22 14:50:00,67.65,67.65,67.57,67.61,42306.0,63.6043,63.6043,63.5291,63.5667,42306.0
2022-04-22 15:00:00,67.62,67.62,67.56,67.57,34325.0,63.5761,63.5761,63.5197,63.5291,34325.0
2022-04-22 15:10:00,67.56,67.77,67.54,67.75,74926.0,63.5197,63.7172,63.5009,63.6984,74926.0
2022-04-22 15:20:00,67.75,67.76,67.68,67.71,53710.0,63.6984,63.7078,63.6326,63.6608,53710.0
2022-04-22 15:30:00,67.71,67.82,67.71,67.76,57060.0,63.6608,63.7642,63.6608,63.7078,57060.0
2022-04-22 15:40:00,67.76,67.79,67.58,67.58,61352.0,63.7078,63.736,63.5385,63.5385,61352.0
2022-04-22 15:50:00,67.58,67.6,67.46,67.46,212783.0,63.5385,63.5573,63.4257,63.4257,212783.0
2022-04-25 09:30:00,66.64,66.64,66.4,66.54,167951.0,62.6547,62.6547,62.4291,62.5607,167951.0
2022-04-25 09:40:00,66.53,66.56,66.35,66.47,92777.0,62.5513,62.5795,62.3821,62.4949,92777.0
2022-04-25 09:50:00,66.47,66.61,66.31,66.32,159384.0,62.4949,62.6265,62.3445,62.3539,159384.0
2022-04-25 10:00:00,66.31,66.47,66.3,66.44,95044.0,62.3445,62.4949,62.3351,62.4667,95044.0
2022-04-25 10:10:00,66.44,66.48,66.33,66.38,77847.0,62.4667,62.5043,62.3633,62.4103,77847.0
2022-04-25 10:20:00,66.39,66.54,66.28,66.53,55285.0,62.4197,62.5607,62.3163,62.5513,55285.0
2022-04-25 10:30:00,66.53,66.64,66.51,66.52,109592.0,62.5513,62.6547,62.5325,62.5419,109592.0
2022-04-25 10:40:00,66.52,66.58,66.47,66.57,50553.0,62.5419,62.5983,62.4949,62.5889,50553.0
2022-04-25 10:50:00,66.58,66.58,66.35,66.35,37971.0,62.5983,62.5983,62.3821,62.3821,37971.0
2022-04-25 11:00:00,66.35,66.45,66.34,66.4,30740.0,62.3821,62.4761,62.3727,62.4291,30740.0
2022-04-25 11:10:00,66.4,66.48,66.33,66.4,59938.0,62.4291,62.5043,62.3633,62.4291,59938.0
2022-04-25 11:20:00,66.42,66.54,66.4,66.42,58680.0,62.4479,62.5607,62.4291,62.4479,58680.0
2022-04-25 11:30:00,66.42,66.49,66.35,66.41,109972.0,62.4479,62.5137,62.3821,62.4385,109972.0
2022-04-25 11:40:00,66.41,66.42,66.31,66.31,45732.0,62.4385,62.4479,62.3445,62.3445,45732.0
2022-04-25 11:50:00,66.3,66.38,66.3,66.37,76742.0,62.3351,62.4103,62.3351,62.4009,76742.0
2022-04-25 12:00:00,66.37,66.55,66.32,66.52,85644.0,62.4009,62.5701,62.3539,62.5419,85644.0
2022-04-25 12:10:00,66.52,66.58,66.48,66.49,36660.0,62.5419,62.5983,62.5043,62.5137,36660.0
2022-04-25 12:20:00,66.5,66.64,66.5,66.53,49882.0,62.5231,62.6547,62.5231,62.5513,49882.0
2022-04-25 12:30:00,66.53,66.65,66.52,66.56,55393.0,62.5513,62.6642,62.5419,62.5795,55393.0
2022-04-25 12:40:00,66.56,66.67,66.5,66.67,57583.0,62.5795,62.683,62.5231,62.683,57583.0
2022-04-25 12:50:00,66.67,66.67,66.49,66.52,48036.0,62.683,62.683,62.5137,62.5419,48036.0
2022-04-25 13:00:00,66.53,66.55,66.42,66.53,37133.0,62.5513,62.5701,62.4479,62.5513,37133.0
2022-04-25 13:10:00,66.54,66.65,66.51,66.59,35611.0,62.5607,62.6642,62.5325,62.6077,35611.0
2022-04-25 13:20:00,66.6,66.65,66.55,66.59,27139.0,62.6171,62.6642,62.5701,62.6077,27139.0
2022-04-25 13:30:00,66.6,66.65,66.52,66.54,50916.0,62.6171,62.6642,62.5419,62.5607,50916.0
2022-04-25 13:40:00,66.54,66.67,66.53,66.65,93988.0,62.5607,62.683,62.5513,62.6642,93988.0
2022-04-25 13:50:00,66.65,66.67,66.57,66.57,24580.0,62.6642,62.683,62.5889,62.5889,24580.0
2022-04-25 14:00:00,66.59,66.7,66.55,66.67,32422.0,62.6077,62.7112,62.5701,62.683,32422.0
2022-04-25 14:10:00,66.68,66.73,66.59,66.68,39315.0,62.6924,62.7394,62.6077,62.6924,39315.0
2022-04-25 14:20:00,66.68,66.84,66.67,66.82,92773.0,62.6924,62.8428,62.683,62.824,92773.0
2022-04-25 14:30:00,66.82,66.86,66.81,66.83,28356.0,62.824,62.8616,62.8146,62.8334,28356.0
2022-04-25 14:40:00,66.82,66.96,66.79,66.94,78881.0,62.824,62.9556,62.7958,62.9368,78881.0
2022-04-25 14:50:00,66.94,66.96,66.84,66.84,48395.0,62.9368,62.9556,62.8428,62.8428,48395.0
2022-04-25 15:00:00,66.83,66.85,66.71,66.76,62315.0,62.8334,62.8522,62.7206,62.7676,62315.0
2022-04-25 15:10:00,66.73,66.91,66.73,66.91,61973.0,62.7394,62.9086,62.7394,62.9086,61973.0
2022-04-25 15:20:00,66.92,67.03,66.92,67.03,49903.0,62.918,63.0214,62.918,63.0214,49903.0
2022-04-25 15:30:00,67.02,67.09,67.0,67.07,103912.0,63.012,63.0778,62.9932,63.059,103912.0
2022-04-25 15:40:00,67.08,67.14,67.02,67.03,125092.0,63.0684,63.1248,63.012,63.0214,125092.0
2022-04-25 15:50:00,67.03,67.12,66.99,67.03,245360.0,63.0214,63.106,62.9838,63.0214,245360.0
2022-04-26 09:30:00,66.46,66.54,66.4,66.46,200102.0,62.4855,62.5607,62.4291,62.4855,200102.0
2022-04-26 09:40:00,66.45,66.48,66.4,66.4,90084.0,62.4761,62.5043,62.4291,62.4291,90084.0
2022-04-26 09:50:00,66.39,66.42,66.24,66.25,60340.0,62.4197,62.4479,62.2787,62.2881,60340.0
2022-04-26 10:00:00,66.24,66.24,66.15,66.19,70768.0,62.2787,62.2787,62.1941,62.2317,70768.0
2022-04-26 10:10:00,66.18,66.21,65.94,65.96,80038.0,62.2223,62.2505,61.9966,62.0154,80038.0
2022-04-26 10:20:00,65.95,65.96,65.87,65.96,41842.0,62.006,62.0154,61.9308,62.0154,41842.0
2022-04-26 10:30:00,65.97,65.97,65.79,65.81,37521.0,62.0248,62.0248,61.8556,61.8744,37521.0
2022-04-26 10:40:00,65.82,65.83,65.72,65.79,58858.0,61.8838,61.8932,61.7898,61.8556,58858.0
2022-04-26 10:50:00,65.78,65.78,65.65,65.65,56133.0,61.8462,61.8462,61.724,61.724,56133.0
2022-04-26 11:00:00,65.65,65.65,65.56,65.62,74632.0,61.724,61.724,61.6393,61.6957,74632.0
2022-04-26 11:10:00,65.61,65.66,65.58,65.58,66753.0,61.6863,61.7334,61.6581,61.6581,66753.0
2022-04-26 11:20:00,65.59,65.72,65.57,65.62,68096.0,61.6675,61.7898,61.6487,61.6957,68096.0
2022-04-26 11:30:00,65.62,65.68,65.52,65.62,177860.0,61.6957,61.7522,61.6017,61.6957,177860.0
2022-04-26 11:40:00,65.61,65.66,65.55,65.62,30620.0,61.6863,61.7334,61.6299,61.6957,30620.0
2022-04-26 11:50:00,65.63,65.65,65.46,65.46,46916.0,61.7051,61.724,61.5453,61.5453,46916.0
2022-04-26 12:00:00,65.45,65.55,65.45,65.55,47824.0,61.5359,61.6299,61.5359,61.6299,47824.0
2022-04-26 12:10:00,65.55,65.58,65.5,65.56,66107.0,61.6299,61.6581,61.5829,61.6393,66107.0
2022-04-26 12:20:00,65.56,65.71,65.56,65.7,86711.0,61.6393,61.7804,61.6393,61.771,86711.0
2022-04-26 12:30:00,65.7,65.7,65.56,65.57,37639.0,61.771,61.771,61.6393,61.6487,37639.0
2022-04-26 12:40:00,65.57,65.61,65.56,65.58,39875.0,61.6487,61.6863,61.6393,61.6581,39875.0
2022-04-26 12:50:00,65.59,65.71,65.58,65.7,87791.0,61.6675,61.7804,61.6581,61.771,87791.0
2022-04-26 13:00:00,65.71,65.71,65.55,65.56,41049.0,61.7804,61.7804,61.6299,61.6393,41049.0
2022-04-26 13:10:00,65.55,65.58,65.5,65.51,28258.0,61.6299,61.6581,61.5829,61.5923,28258.0
2022-04-26 13:20:00,65.52,65.53,65.48,65.48,17246.0,61.6017,61.6111,61.5641,61.5641,17246.0
2022-04-26 13:30:00,65.48,65.55,65.46,65.54,32429.0,61.5641,61.6299,61.5453,61.6205,32429.0
2022-04-26 13:40:00,65.54,65.59,65.52,65.54,45906.0,61.6205,61.6675,61.6017,61.6205,45906.0
2022-04-26 13:50:00,65.53,65.54,65.48,65.51,28215.0,61.6111,61.6205,61.5641,61.5923,28215.0
2022-04-26 14:00:00,65.51,65.54,65.46,65.5,36697.0,61.5923,61.6205,61.5453,61.5829,36697.0
2022-04-26 14:10:00,65.5,65.57,65.5,65.51,25995.0,61.5829,61.6487,61.5829,61.5923,25995.0
2022-04-26 14:20:00,65.51,65.59,65.5,65.56,31139.0,61.5923,61.6675,61.5829,61.6393,31139.0
2022-04-26 14:30:00,65.56,65.6,65.5,65.58,65006.0,61.6393,61.6769,61.5829,61.6581,65006.0
2022-04-26 14:40:00,65.57,65.57,65.45,65.48,49998.0,61.6487,61.6487,61.5359,61.5641,49998.0
2022-04-26 14:50:00,65.49,65.6,65.49,65.57,75814.0,61.5735,61.6769,61.5735,61.6487,75814.0
2022-04-26 15:00:00,65.57,65.62,65.41,65.42,92284.0,61.6487,61.6957,61.4983,61.5077,92284.0
2022-04-26 15:10:00,65.42,65.44,65.27,65.3,91229.0,61.5077,61.5265,61.3667,61.3949,91229.0
2022-04-26 15:20:00,65.3,65.36,65.29,65.34,59118.0,61.3949,61.4513,61.3855,61.4325,59118.0
2022-04-26 15:30:00,65.34,65.34,65.25,65.33,90835.0,61.4325,61.4325,61.3479,61.4231,90835.0
2022-04-26 15:40:00,65.34,65.39,65.3,65.32,122016.0,61.4325,61.4795,61.3949,61.4137,122016.0
2022-04-26 15:50:00,65.32,65.36,65.07,65.08,448121.0,61.4137,61.4513,61.1786,61.188,448121.0
2022-04-27 09:30:00,65.07,65.25,65.01,65.23,134920.0,61.1786,61.3479,61.1222,61.3291,134920.0
2022-04-27 09:40:00,65.24,65.46,65.21,65.44,218802.0,61.3385,61.5453,61.3103,61.5265,218802.0
2022-04-27 09:50:00,65.44,65.49,65.34,65.41,79206.0,61.5265,61.5735,61.4325,61.4983,79206.0
2022-04-27 10:00:00,65.41,65.5,65.22,65.26,92168.0,61.4983,61.5829,61.3197,61.3573,92168.0
2022-04-27 10:10:00,65.25,65.26,64.95,64.98,170146.0,61.3479,61.3573,61.0658,61.094,170146.0
2022-04-27 10:20:00,64.97,65.06,64.88,64.88,114666.0,61.0846,61.1692,61.0,61.0,114666.0
2022-04-27 10:30:00,64.87,65.03,64.83,65.01,100125.0,60.9906,61.141,60.953,61.1222,100125.0
2022-04-27 10:40:00,65.01,65.2,64.97,65.19,102542.0,61.1222,61.3009,61.0846,61.2915,102542.0
2022-04-27 10:50:00,65.2,65.2,65.04,65.05,50647.0,61.3009,61.3009,61.1504,61.1598,50647.0
2022-04-27 11:00:00,65.04,65.21,65.02,65.05,105180.0,61.1504,61.3103,61.1316,61.1598,105180.0
2022-04-27 11:10:00,65.04,65.14,64.99,65.09,71831.0,61.1504,61.2445,61.1034,61.1974,71831.0
2022-04-27 11:20:00,65.1,65.18,65.02,65.15,54678.0,61.2068,61.2821,61.1316,61.2539,54678.0
2022-04-27 11:30:00,65.15,65.22,65.15,65.2,81553.0,61.2539,61.3197,61.2539,61.3009,81553.0
2022-04-27 11:40:00,65.19,65.24,65.16,65.19,39236.0,61.2915,61.3385,61.2633,61.2915,39236.0
2022-04-27 11:50:00,65.19,65.2,65.07,65.13,35752.0,61.2915,61.3009,61.1786,61.2351,35752.0
2022-04-27 12:00:00,65.13,65.26,65.07,65.25,58688.0,61.2351,61.3573,61.1786,61.3479,58688.0
2022-04-27 12:10:00,65.24,65.28,65.19,65.2,41696.0,61.3385,61.3761,61.2915,61.3009,41696.0
2022-04-27 12:20:00,65.21,65.42,65.19,65.38,71841.0,61.3103,61.5077,61.2915,61.4701,71841.0
2022-04-27 12:30:00,65.4,65.43,65.34,65.38,50355.0,61.4889,61.5171,61.4325,61.4701,50355.0
2022-04-27 12:40:00,65.38,65.48,65.36,65.45,46574.0,61.4701,61.5641,61.4513,61.5359,46574.0
2022-04-27 12:50:00,65.45,65.5,65.44,65.47,41632.0,61.5359,61.5829,61.5265,61.5547,41632.0
2022-04-27 13:00:00,65.46,65.51,65.28,65.41,121395.0,61.5453,61.5923,61.3761,61.4983,121395.0
2022-04-27 13:10:00,65.41,65.45,65.37,65.41,37158.0,61.4983,61.5359,61.4607,61.4983,37158.0
2022-04-27 13:20:00,65.41,65.48,65.32,65.47,41515.0,61.4983,61.5641,61.4137,61.5547,41515.0
2022-04-27 13:30:00,65.5,65.53,65.42,65.43,41183.0,61.5829,61.6111,61.5077,61.5171,41183.0
2022-04-27 13:40:00,65.44,65.51,65.39,65.47,37613.0,61.5265,61.5923,61.4795,61.5547,37613.0
2022-04-27 13:50:00,65.48,65.52,65.46,65.5,35500.0,61.5641,61.6017,61.5453,61.5829,35500.0
2022-04-27 14:00:00,65.5,65.56,65.46,65.54,49121.0,61.5829,61.6393,61.5453,61.6205,49121.0
2022-04-27 14:10:00,65.53,65.54,65.41,65.44,76095.0,61.6111,61.6205,61.4983,61.5265,76095.0
2022-04-27 14:20:00,65.45,65.49,65.41,65.44,64787.0,61.5359,61.5735,61.4983,61.5265,64787.0
2022-04-27 14:30:00,65.43,65.49,65.35,65.46,101903.0,61.5171,61.5735,61.4419,61.5453,101903.0
2022-04-27 14:40:00,65.46,65.58,65.46,65.53,93302.0,61.5453,61.6581,61.5453,61.6111,93302.0
2022-04-27 14:50:00,65.53,65.53,65.36,65.39,160308.0,61.6111,61.6111,61.4513,61.4795,160308.0
2022-04-27 15:00:00,65.39,65.4,65.3,65.33,103007.0,61.4795,61.4889,61.3949,61.4231,103007.0
2022-04-27 15:10:00,65.32,65.41,65.31,65.35,69338.0,61.4137,61.4983,61.4043,61.4419,69338.0
2022-04-27 15:20:00,65.35,65.37,65.29,65.34,65521.0,61.4419,61.4607,61.3855,61.4325,65521.0
2022-04-27 15:30:00,65.34,65.4,65.3,65.32,74768.0,61.4325,61.4889,61.3949,61.4137,74768.0
2022-04-27 15:40:00,65.33,65.43,65.31,65.35,86704.0,61.4231,61.5171,61.4043,61.4419,86704.0
2022-04-27 15:50:00,65.33,65.37,65.2,65.2,308223.0,61.4231,61.4607,61.3009,61.3009,308223.0
2022-04-28 09:30:00,65.97,66.02,65.71,65.71,223293.0,62.0248,62.0718,61.7804,61.7804,223293.0
2022-04-28 09:40:00,65.72,65.79,65.62,65.65,66698.0,61.7898,61.8556,61.6957,61.724,66698.0
2022-04-28 09:50:00,65.64,65.71,65.59,65.68,105330.0,61.7146,61.7804,61.6675,61.7522,105330.0
2022-04-28 10:00:00,65.68,65.78,65.6,65.75,89149.0,61.7522,61.8462,61.6769,61.818,89149.0
2022-04-28 10:10:00,65.75,65.79,65.65,65.73,89780.0,61.818,61.8556,61.724,61.7992,89780.0
2022-04-28 10:20:00,65.73,65.78,65.57,65.58,36261.0,61.7992,61.8462,61.6487,61.6581,36261.0
2022-04-28 10:30:00,65.57,65.59,65.47,65.53,41493.0,61.6487,61.6675,61.5547,61.6111,41493.0
2022-04-28 10:40:00,65.52,65.62,65.52,65.59,43424.0,61.6017,61.6957,61.6017,61.6675,43424.0
2022-04-28 10:50:00,65.58,65.78,65.57,65.75,86644.0,61.6581,61.8462,61.6487,61.818,86644.0
2022-04-28 11:00:00,65.75,65.91,65.74,65.89,61320.0,61.818,61.9684,61.8086,61.9496,61320.0
2022-04-28 11:10:00,65.88,65.94,65.84,65.94,32320.0,61.9402,61.9966,61.9026,61.9966,32320.0
2022-04-28 11:20:00,65.94,65.95,65.89,65.92,28698.0,61.9966,62.006,61.9496,61.9778,28698.0
2022-04-28 11:30:00,65.91,65.94,65.79,65.79,59450.0,61.9684,61.9966,61.8556,61.8556,59450.0
2022-04-28 11:40:00,65.79,65.8,65.71,65.74,22044.0,61.8556,61.865,61.7804,61.8086,22044.0
2022-04-28 11:50:00,65.75,65.82,65.73,65.8,32494.0,61.818,61.8838,61.7992,61.865,32494.0
2022-04-28 12:00:00,65.8,65.83,65.75,65.77,32648.0,61.865,61.8932,61.818,61.8368,32648.0
2022-04-28 12:10:00,65.78,65.94,65.78,65.93,25214.0,61.8462,61.9966,61.8462,61.9872,25214.0
2022-04-28 12:20:00,65.94,66.04,65.93,66.04,18022.0,61.9966,62.0906,61.9872,62.0906,18022.0
2022-04-28 12:30:00,66.05,66.13,66.03,66.1,121983.0,62.1,62.1752,62.0812,62.147,121983.0
2022-04-28 12:40:00,66.11,66.27,66.1,66.22,81812.0,62.1564,62.3069,62.147,62.2599,81812.0
2022-04-28 12:50:00,66.21,66.25,66.17,66.24,42121.0,62.2505,62.2881,62.2129,62.2787,42121.0
2022-04-28 13:00:00,66.26,66.3,66.21,66.23,73900.0,62.2975,62.3351,62.2505,62.2693,73900.0
2022-04-28 13:10:00,66.24,66.34,66.23,66.3,50130.0,62.2787,62.3727,62.2693,62.3351,50130.0
2022-04-28 13:20:00,66.3,66.32,66.22,66.31,41665.0,62.3351,62.3539,62.2599,62.3445,41665.0
2022-04-28 13:30:00,66.31,66.39,66.26,66.38,42703.0,62.3445,62.4197,62.2975,62.4103,42703.0
2022-04-28 13:40:00,66.39,66.39,66.26,66.32,35263.0,62.4197,62.4197,62.2975,62.3539,35263.0
2022-04-28 13:50:00,66.32,66.34,66.24,66.31,63138.0,62.3539,62.3727,62.2787,62.3445,63138.0
2022-04-28 14:00:00,66.31,66.32,66.27,66.31,31722.0,62.3445,62.3539,62.3069,62.3445,31722.0
2022-04-28 14:10:00,66.32,66.35,66.26,66.31,15234.0,62.3539,62.3821,62.2975,62.3445,15234.0
2022-04-28 14:20:00,66.32,66.37,66.28,66.37,16344.0,62.3539,62.4009,62.3163,62.4009,16344.0
2022-04-28 14:30:00,66.38,66.47,66.38,66.45,67015.0,62.4103,62.4949,62.4103,62.4761,67015.0
2022-04-28 14:40:00,66.45,66.58,66.45,66.57,29960.0,62.4761,62.5983,62.4761,62.5889,29960.0
2022-04-28 14:50:00,66.57,66.6,66.5,66.54,44362.0,62.5889,62.6171,62.5231,62.5607,44362.0
2022-04-28 15:00:00,66.52,66.55,66.49,66.55,38713.0,62.5419,62.5701,62.5137,62.5701,38713.0
2022-04-28 15:10:00,66.53,66.54,66.47,66.51,40506.0,62.5513,62.5607,62.4949,62.5325,40506.0
2022-04-28 15:20:00,66.51,66.54,66.44,66.44,68795.0,62.5325,62.5607,62.4667,62.4667,68795.0
2022-04-28 15:30:00,66.45,66.45,66.34,66.37,48020.0,62.4761,62.4761,62.3727,62.4009,48020.0
2022-04-28 15:40:00,66.38,66.41,66.29,66.32,69589.0,62.4103,62.4385,62.3257,62.3539,69589.0
2022-04-28 15:50:00,66.33,66.41,66.25,66.41,166003.0,62.3633,62.4385,62.2881,62.4385,166003.0
2022-04-29 09:30:00,67.26,67.56,67.26,67.52,1114435.0,63.2377,63.5197,63.2377,63.4821,1114435.0
2022-04-29 09:40:00,67.52,67.61,67.46,67.58,186704.0,63.4821,63.5667,63.4257,63.5385,186704.0
2022-04-29 09:50:00,67.58,67.75,67.53,67.72,376737.0,63.5385,63.6984,63.4915,63.6702,376737.0
2022-04-29 10:00:00,67.72,67.75,67.56,67.66,282561.0,63.6702,63.6984,63.5197,63.6137,282561.0
2022-04-29 10:10:00,67.66,67.68,67.42,67.46,159182.0,63.6137,63.6326,63.3881,63.4257,159182.0
2022-04-29 10:20:00,67.46,67.52,67.29,67.31,92602.0,63.4257,63.4821,63.2659,63.2847,92602.0
2022-04-29 10:30:00,67.29,67.38,67.26,67.28,71985.0,63.2659,63.3505,63.2377,63.2565,71985.0
2022-04-29 10:40:00,67.26,67.33,67.23,67.29,27991.0,63.2377,63.3035,63.2095,63.2659,27991.0
2022-04-29 10:50:00,67.29,67.4,67.2,67.4,34228.0,63.2659,63.3693,63.1813,63.3693,34228.0
2022-04-29 11:00:00,67.39,67.4,67.28,67.3,47136.0,63.3599,63.3693,63.2565,63.2753,47136.0
2022-04-29 11:10:00,67.3,67.34,67.25,67.32,33849.0,63.2753,63.3129,63.2283,63.2941,33849.0
2022-04-29 11:20:00,67.32,67.39,67.28,67.36,61694.0,63.2941,63.3599,63.2565,63.3317,61694.0
2022-04-29 11:30:00,67.34,67.48,67.34,67.44,81421.0,63.3129,63.4445,63.3129,63.4069,81421.0
2022-04-29 11:40:00,67.44,67.51,67.43,67.51,91579.0,63.4069,63.4727,63.3975,63.4727,91579.0
2022-04-29 11:50:00,67.51,67.53,67.43,67.44,42500.0,63.4727,63.4915,63.3975,63.4069,42500.0
2022-04-29 12:00:00,67.43,67.43,67.29,67.31,43996.0,63.3975,63.3975,63.2659,63.2847,43996.0
2022-04-29 12:10:00,67.31,67.37,67.31,67.31,33957.0,63.2847,63.3411,63.2847,63.2847,33957.0
2022-04-29 12:20:00,67.32,67.36,67.27,67.29,27376.0,63.2941,63.3317,63.2471,63.2659,27376.0
2022-04-29 12:30:00,67.28,67.33,67.26,67.31,29669.0,63.2565,63.3035,63.2377,63.2847,29669.0
2022-04-29 12:40:00,67.32,67.32,67.27,67.31,19263.0,63.2941,63.2941,63.2471,63.2847,19263.0
2022-04-29 12:50:00,67.3,67.3,67.17,67.25,56438.0,63.2753,63.2753,63.1531,63.2283,56438.0
2022-04-29 13:00:00,67.26,67.35,67.25,67.26,54814.0,63.2377,63.3223,63.2283,63.2377,54814.0
2022-04-29 13:10:00,67.27,67.36,67.26,67.33,31077.0,63.2471,63.3317,63.2377,63.3035,31077.0
2022-04-29 13:20:00,67.34,67.45,67.33,67.38,49641.0,63.3129,63.4163,63.3035,63.3505,49641.0
2022-04-29 13:30:00,67.38,67.48,67.37,67.41,160439.0,63.3505,63.4445,63.3411,63.3787,160439.0
2022-04-29 13:40:00,67.4,67.4,67.3,67.32,26739.0,63.3693,63.3693,63.2753,63.2941,26739.0
2022-04-29 13:50:00,67.33,67.36,67.32,67.33,24351.0,63.3035,63.3317,63.2941,63.3035,24351.0
2022-04-29 14:00:00,67.33,67.33,67.22,67.22,32911.0,63.3035,63.3035,63.2001,63.2001,32911.0
2022-04-29 14:10:00,67.2,67.29,67.18,67.24,48015.0,63.1813,63.2659,63.1625,63.2189,48015.0
2022-04-29 14:20:00,67.25,67.25,67.2,67.23,20566.0,63.2283,63.2283,63.1813,63.2095,20566.0
2022-04-29 14:30:00,67.22,67.26,67.2,67.2,41272.0,63.2001,63.2377,63.1813,63.1813,41272.0
2022-04-29 14:40:00,67.2,67.26,67.2,67.22,87602.0,63.1813,63.2377,63.1813,63.2001,87602.0
2022-04-29 14:50:00,67.23,67.25,67.19,67.23,121092.0,63.2095,63.2283,63.1719,63.2095,121092.0
2022-04-29 15:00:00,67.23,67.23,67.14,67.15,104329.0,63.2095,63.2095,63.1248,63.1342,104329.0
2022-04-29 15:10:00,67.15,67.16,67.06,67.13,44419.0,63.1342,63.1437,63.0496,63.1154,44419.0
2022-04-29 15:20:00,67.14,67.15,66.98,66.98,64150.0,63.1248,63.1342,62.9744,62.9744,64150.0
2022-04-29 15:30:00,66.97,67.02,66.91,66.91,96868.0,62.965,63.012,62.9086,62.9086,96868.0
2022-04-29 15:40:00,66.9,66.95,66.71,66.73,113110.0,62.8992,62.9462,62.7206,62.7394,113110.0
2022-04-29 15:50:00,66.72,66.75,66.56,66.6,357130.0,62.73,62.7582,62.5795,62.6171,357130.0
2022-05-02 09:30:00,66.7,66.8,66.34,66.48,228258.0,62.7112,62.8052,62.3727,62.5043,228258.0
2022-05-02 09:40:00,66.45,66.84,66.38,66.72,105033.0,62.4761,62.8428,62.4103,62.73,105033.0
2022-05-02 09:50:00,66.72,66.88,66.63,66.7,217157.0,62.73,62.8804,62.6453,62.7112,217157.0
2022-05-02 10:00:00,66.67,66.84,66.51,66.55,161811.0,62.683,62.8428,62.5325,62.5701,161811.0
2022-05-02 10:10:00,66.51,66.66,66.48,66.62,115940.0,62.5325,62.6736,62.5043,62.6359,115940.0
2022-05-02 10:20:00,66.59,66.81,66.55,66.73,70627.0,62.6077,62.8146,62.5701,62.7394,70627.0
2022-05-02 10:30:00,66.73,66.88,66.71,66.74,94137.0,62.7394,62.8804,62.7206,62.7488,94137.0
2022-05-02 10:40:00,66.75,66.85,66.66,66.68,72838.0,62.7582,62.8522,62.6736,62.6924,72838.0
2022-05-02 10:50:00,66.69,66.69,66.54,66.55,120948.0,62.7018,62.7018,62.5607,62.5701,120948.0
2022-05-02 11:00:00,66.55,66.55,66.4,66.49,105967.0,62.5701,62.5701,62.4291,62.5137,105967.0
2022-05-02 11:10:00,66.49,66.59,66.38,66.41,69027.0,62.5137,62.6077,62.4103,62.4385,69027.0
2022-05-02 11:20:00,66.41,66.52,66.39,66.51,60771.0,62.4385,62.5419,62.4197,62.5325,60771.0
2022-05-02 11:30:00,66.51,66.63,66.44,66.51,42113.0,62.5325,62.6453,62.4667,62.5325,42113.0
2022-05-02 11:40:00,66.5,66.65,66.49,66.56,38895.0,62.5231,62.6642,62.5137,62.5795,38895.0
2022-05-02 11:50:00,66.55,66.68,66.55,66.66,33579.0,62.5701,62.6924,62.5701,62.6736,33579.0
2022-05-02 12:00:00,66.66,66.71,66.42,66.49,66552.0,62.6736,62.7206,62.4479,62.5137,66552.0
2022-05-02 12:10:00,66.5,66.59,66.47,66.59,34680.0,62.5231,62.6077,62.4949,62.6077,34680.0
2022-05-02 12:20:00,66.6,66.68,66.53,66.57,27489.0,62.6171,62.6924,62.5513,62.5889,27489.0
2022-05-02 12:30:00,66.59,66.6,66.47,66.48,27972.0,62.6077,62.6171,62.4949,62.5043,27972.0
2022-05-02 12:40:00,66.47,66.51,66.41,66.41,71727.0,62.4949,62.5325,62.4385,62.4385,71727.0
2022-05-02 12:50:00,66.41,66.42,66.3,66.33,80538.0,62.4385,62.4479,62.3351,62.3633,80538.0
2022-05-02 13:00:00,66.33,66.42,66.21,66.4,80109.0,62.3633,62.4479,62.2505,62.4291,80109.0
2022-05-02 13:10:00,66.39,66.45,66.36,66.37,21541.0,62.4197,62.4761,62.3915,62.4009,21541.0
2022-05-02 13:20:00,66.37,66.38,66.31,66.34,39333.0,62.4009,62.4103,62.3445,62.3727,39333.0
2022-05-02 13:30:00,66.34,66.41,66.31,66.32,58529.0,62.3727,62.4385,62.3445,62.3539,58529.0
2022-05-02 13:40:00,66.33,66.38,66.21,66.24,47053.0,62.3633,62.4103,62.2505,62.2787,47053.0
2022-05-02 13:50:00,66.23,66.31,66.22,66.31,19121.0,62.2693,62.3445,62.2599,62.3445,19121.0
2022-05-02 14:00:00,66.3,66.39,66.26,66.31,30076.0,62.3351,62.4197,62.2975,62.3445,30076.0
2022-05-02 14:10:00,66.3,66.31,66.13,66.15,99154.0,62.3351,62.3445,62.1752,62.1941,99154.0
2022-05-02 14:20:00,66.14,66.21,66.14,66.19,52892.0,62.1846,62.2505,62.1846,62.2317,52892.0
2022-05-02 14:30:00,66.18,66.23,66.15,66.15,44799.0,62.2223,62.2693,62.1941,62.1941,44799.0
2022-05-02 14:40:00,66.15,66.2,66.04,66.18,46163.0,62.1941,62.2411,62.0906,62.2223,46163.0
2022-05-02 14:50:00,66.18,66.31,66.13,66.2,82576.0,62.2223,62.3445,62.1752,62.2411,82576.0
2022-05-02 15:00:00,66.2,66.46,66.2,66.44,113053.0,62.2411,62.4855,62.2411,62.4667,113053.0
2022-05-02 15:10:00,66.45,66.66,66.44,66.64,70955.0,62.4761,62.6736,62.4667,62.6547,70955.0
2022-05-02 15:20:00,66.64,66.79,66.64,66.73,69085.0,62.6547,62.7958,62.6547,62.7394,69085.0
2022-05-02 15:30:00,66.73,66.86,66.73,66.79,84593.0,62.7394,62.8616,62.7394,62.7958,84593.0
2022-05-02 15:40:00,66.8,66.85,66.68,66.83,100692.0,62.8052,62.8522,62.6924,62.8334,100692.0
2022-05-02 15:50:00,66.86,66.94,66.83,66.86,287215.0,62.8616,62.9368,62.8334,62.8616,287215.0
2022-05-03 09:30:00,66.91,67.0,66.81,66.84,105400.0,62.9086,62.9932,62.8146,62.8428,105400.0
2022-05-03 09:40:00,66.84,66.94,66.77,66.89,101300.0,62.8428,62.9368,62.777,62.8898,101300.0
2022-05-03 09:50:00,66.89,67.01,66.88,66.99,132105.0,62.8898,63.0026,62.8804,62.9838,132105.0
2022-05-03 10:00:00,67.01,67.02,66.81,66.86,76424.0,63.0026,63.012,62.8146,62.8616,76424.0
2022-05-03 10:10:00,66.84,66.95,66.84,66.92,69213.0,62.8428,62.9462,62.8428,62.918,69213.0
2022-05-03 10:20:00,66.92,67.03,66.91,67.02,44949.0,62.918,63.0214,62.9086,63.012,44949.0
2022-05-03 10:30:00,67.03,67.1,66.99,66.99,52671.0,63.0214,63.0872,62.9838,62.9838,52671.0
2022-05-03 10:40:00,66.98,66.98,66.9,66.9,67202.0,62.9744,62.9744,62.8992,62.8992,67202.0
2022-05-03 10:50:00,66.89,66.96,66.86,66.96,45073.0,62.8898,62.9556,62.8616,62.9556,45073.0
2022-05-03 11:00:00,66.97,67.14,66.94,67.13,26787.0,62.965,63.1248,62.9368,63.1154,26787.0
2022-05-03 11:10:00,67.14,67.19,67.09,67.15,35193.0,63.1248,63.1719,63.0778,63.1342,35193.0
2022-05-03 11:20:00,67.15,67.24,67.15,67.19,32004.0,63.1342,63.2189,63.1342,63.1719,32004.0
2022-05-03 11:30:00,67.2,67.25,67.17,67.18,48555.0,63.1813,63.2283,63.1531,63.1625,48555.0
2022-05-03 11:40:00,67.17,67.2,67.11,67.14,36858.0,63.1531,63.1813,63.0966,63.1248,36858.0
2022-05-03 11:50:00,67.15,67.18,67.11,67.17,28003.0,63.1342,63.1625,63.0966,63.1531,28003.0
2022-05-03 12:00:00,67.17,67.22,67.0,67.01,53832.0,63.1531,63.2001,62.9932,63.0026,53832.0
2022-05-03 12:10:00,67.0,67.05,66.98,67.02,15652.0,62.9932,63.0402,62.9744,63.012,15652.0
2022-05-03 12:20:00,67.03,67.14,67.03,67.07,23670.0,63.0214,63.1248,63.0214,63.059,23670.0
2022-05-03 12:30:00,67.03,67.1,67.02,67.05,14772.0,63.0214,63.0872,63.012,63.0402,14772.0
2022-05-03 12:40:00,67.05,67.11,67.04,67.08,30939.0,63.0402,63.0966,63.0308,63.0684,30939.0
2022-05-03 12:50:00,67.07,67.09,67.01,67.07,11242.0,63.059,63.0778,63.0026,63.059,11242.0
2022-05-03 13:00:00,67.08,67.16,67.07,67.15,26104.0,63.0684,63.1437,63.059,63.1342,26104.0
2022-05-03 13:10:00,67.16,67.22,67.13,67.19,77068.0,63.1437,63.2001,63.1154,63.1719,77068.0
2022-05-03 13:20:00,67.2,67.23,67.11,67.13,39435.0,63.1813,63.2095,63.0966,63.1154,39435.0
2022-05-03 13:30:00,67.14,67.18,67.13,67.17,8670.0,63.1248,63.1625,63.1154,63.1531,8670.0
2022-05-03 13:40:00,67.18,67.19,67.14,67.16,29187.0,63.1625,63.1719,63.1248,63.1437,29187.0
2022-05-03 13:50:00,67.16,67.16,67.09,67.11,20298.0,63.1437,63.1437,63.0778,63.0966,20298.0
2022-05-03 14:00:00,67.12,67.12,67.02,67.08,44298.0,63.106,63.106,63.012,63.0684,44298.0
2022-05-03 14:10:00,67.06,67.07,66.96,66.99,46541.0,63.0496,63.059,62.9556,62.9838,46541.0
2022-05-03 14:20:00,66.99,66.99,66.92,66.93,17667.0,62.9838,62.9838,62.918,62.9274,17667.0
2022-05-03 14:30:00,66.93,67.04,66.93,66.96,41325.0,62.9274,63.0308,62.9274,62.9556,41325.0
2022-05-03 14:40:00,66.96,67.03,66.89,67.0,83883.0,62.9556,63.0214,62.8898,62.9932,83883.0
2022-05-03 14:50:00,67.01,67.16,67.0,67.15,71831.0,63.0026,63.1437,62.9932,63.1342,71831.0
2022-05-03 15:00:00,67.16,67.22,67.11,67.21,30985.0,63.1437,63.2001,63.0966,63.1907,30985.0
2022-05-03 15:10:00,67.21,67.24,67.13,67.15,49947.0,63.1907,63.2189,63.1154,63.1342,49947.0
2022-05-03 15:20:00,67.16,67.2,67.08,67.11,38417.0,63.1437,63.1813,63.0684,63.0966,38417.0
2022-05-03 15:30:00,67.12,67.16,67.06,67.09,63938.0,63.106,63.1437,63.0496,63.0778,63938.0
2022-05-03 15:40:00,67.08,67.09,66.98,67.04,78402.0,63.0684,63.0778,62.9744,63.0308,78402.0
2022-05-03 15:50:00,67.03,67.14,66.98,67.09,154356.0,63.0214,63.1248,62.9744,63.0778,154356.0
2022-05-04 09:30:00,67.05,67.05,66.75,66.84,115626.0,63.0402,63.0402,62.7582,62.8428,115626.0
2022-05-04 09:40:00,66.84,66.87,66.76,66.81,91254.0,62.8428,62.871,62.7676,62.8146,91254.0
2022-05-04 09:50:00,66.81,66.81,66.73,66.73,35557.0,62.8146,62.8146,62.7394,62.7394,35557.0
2022-05-04 10:00:00,66.71,66.73,66.64,66.68,69041.0,62.7206,62.7394,62.6547,62.6924,69041.0
2022-05-04 10:10:00,66.68,66.73,66.63,66.69,35370.0,62.6924,62.7394,62.6453,62.7018,35370.0
2022-05-04 10:20:00,66.69,66.75,66.68,66.71,43437.0,62.7018,62.7582,62.6924,62.7206,43437.0
2022-05-04 10:30:00,66.7,66.71,66.6,66.67,50678.0,62.7112,62.7206,62.6171,62.683,50678.0
2022-05-04 10:40:00,66.69,66.74,66.67,66.73,30339.0,62.7018,62.7488,62.683,62.7394,30339.0
2022-05-04 10:50:00,66.73,66.74,66.69,66.72,29676.0,62.7394,62.7488,62.7018,62.73,29676.0
2022-05-04 11:00:00,66.71,66.72,66.62,66.67,23074.0,62.7206,62.73,62.6359,62.683,23074.0
2022-05-04 11:10:00,66.68,66.69,66.62,66.67,49505.0,62.6924,62.7018,62.6359,62.683,49505.0
2022-05-04 11:20:00,66.68,66.71,66.65,66.69,15538.0,62.6924,62.7206,62.6642,62.7018,15538.0
2022-05-04 11:30:00,66.68,66.68,66.61,66.65,15954.0,62.6924,62.6924,62.6265,62.6642,15954.0
2022-05-04 11:40:00,66.65,66.78,66.64,66.78,54414.0,62.6642,62.7864,62.6547,62.7864,54414.0
2022-05-04 11:50:00,66.78,66.79,66.73,66.76,50362.0,62.7864,62.7958,62.7394,62.7676,50362.0
2022-05-04 12:00:00,66.76,66.78,66.71,66.78,23681.0,62.7676,62.7864,62.7206,62.7864,23681.0
2022-05-04 12:10:00,66.77,66.83,66.76,66.78,126104.0,62.777,62.8334,62.7676,62.7864,126104.0
2022-05-04 12:20:00,66.78,66.84,66.72,66.83,218655.0,62.7864,62.8428,62.73,62.8334,218655.0
2022-05-04 12:30:00,66.85,66.88,66.82,66.87,25333.0,62.8522,62.8804,62.824,62.871,25333.0
2022-05-04 12:40:00,66.87,66.88,66.8,66.83,17231.0,62.871,62.8804,62.8052,62.8334,17231.0
2022-05-04 12:50:00,66.82,66.9,66.8,66.9,38589.0,62.824,62.8992,62.8052,62.8992,38589.0
2022-05-04 13:00:00,66.9,66.94,66.85,66.86,28285.0,62.8992,62.9368,62.8522,62.8616,28285.0
2022-05-04 13:10:00,66.86,66.87,66.79,66.84,28991.0,62.8616,62.871,62.7958,62.8428,28991.0
2022-05-04 13:20:00,66.86,66.88,66.84,66.85,34084.0,62.8616,62.8804,62.8428,62.8522,34084.0
2022-05-04 13:30:00,66.85,66.9,66.82,66.85,19509.0,62.8522,62.8992,62.824,62.8522,19509.0
2022-05-04 13:40:00,66.84,66.86,66.81,66.81,11302.0,62.8428,62.8616,62.8146,62.8146,11302.0
2022-05-04 13:50:00,66.8,66.97,66.77,66.83,53675.0,62.8052,62.965,62.777,62.8334,53675.0
2022-05-04 14:00:00,66.88,67.14,66.81,66.93,234264.0,62.8804,63.1248,62.8146,62.9274,234264.0
2022-05-04 14:10:00,66.93,66.97,66.72,66.79,105758.0,62.9274,62.965,62.73,62.7958,105758.0
2022-05-04 14:20:00,66.78,66.96,66.69,66.9,172551.0,62.7864,62.9556,62.7018,62.8992,172551.0
2022-05-04 14:30:00,66.91,66.95,66.43,66.69,411511.0,62.9086,62.9462,62.4573,62.7018,411511.0
2022-05-04 14:40:00,66.68,67.49,66.64,67.39,350168.0,62.6924,63.4539,62.6547,63.3599,350168.0
2022-05-04 14:50:00,67.43,67.92,67.43,67.85,134352.0,63.3975,63.8582,63.3975,63.7924,134352.0
2022-05-04 15:00:00,67.85,68.05,67.78,67.96,179659.0,63.7924,63.9804,63.7266,63.8958,179659.0
2022-05-04 15:10:00,67.96,68.18,67.96,67.99,134023.0,63.8958,64.1027,63.8958,63.924,134023.0
2022-05-04 15:20:00,67.98,68.15,67.98,68.13,188723.0,63.9146,64.0744,63.9146,64.0556,188723.0
2022-05-04 15:30:00,68.14,68.31,68.12,68.23,174840.0,64.065,64.2249,64.0462,64.1497,174840.0
2022-05-04 15:40:00,68.25,68.34,68.17,68.34,87662.0,64.1685,64.2531,64.0933,64.2531,87662.0
2022-05-04 15:50:00,68.34,68.39,68.19,68.26,299614.0,64.2531,64.3001,64.1121,64.1779,299614.0
2022-05-05 09:30:00,67.26,67.26,66.88,66.91,91818.0,63.2377,63.2377,62.8804,62.9086,91818.0
2022-05-05 09:40:00,66.91,66.94,66.65,66.65,76648.0,62.9086,62.9368,62.6642,62.6642,76648.0
2022-05-05 09:50:00,66.64,66.69,66.52,66.57,121013.0,62.6547,62.7018,62.5419,62.5889,121013.0
2022-05-05 10:00:00,66.57,66.57,66.18,66.22,126225.0,62.5889,62.5889,62.2223,62.2599,126225.0
2022-05-05 10:10:00,66.22,66.27,66.1,66.18,78198.0,62.2599,62.3069,62.147,62.2223,78198.0
2022-05-05 10:20:00,66.18,66.18,65.97,65.98,54348.0,62.2223,62.2223,62.0248,62.0342,54348.0
2022-05-05 10:30:00,65.99,66.0,65.8,65.81,86013.0,62.0436,62.053,61.865,61.8744,86013.0
2022-05-05 10:40:00,65.8,65.92,65.72,65.73,79994.0,61.865,61.9778,61.7898,61.7992,79994.0
2022-05-05 10:50:00,65.73,65.88,65.73,65.85,238865.0,61.7992,61.9402,61.7992,61.912,238865.0
2022-05-05 11:00:00,65.85,65.86,65.49,65.56,60985.0,61.912,61.9214,61.5735,61.6393,60985.0
2022-05-05 11:10:00,65.55,65.6,65.42,65.56,197734.0,61.6299,61.6769,61.5077,61.6393,197734.0
2022-05-05 11:20:00,65.56,65.56,65.43,65.53,70256.0,61.6393,61.6393,61.5171,61.6111,70256.0
2022-05-05 11:30:00,65.51,65.66,65.49,65.61,64008.0,61.5923,61.7334,61.5735,61.6863,64008.0
2022-05-05 11:40:00,65.61,65.65,65.43,65.48,25495.0,61.6863,61.724,61.5171,61.5641,25495.0
2022-05-05 11:50:00,65.49,65.49,65.2,65.2,55768.0,61.5735,61.5735,61.3009,61.3009,55768.0
2022-05-05 12:00:00,65.18,65.29,65.06,65.28,60782.0,61.2821,61.3855,61.1692,61.3761,60782.0
2022-05-05 12:10:00,65.27,65.34,65.2,65.31,42478.0,61.3667,61.4325,61.3009,61.4043,42478.0
2022-05-05 12:20:00,65.33,65.45,65.26,65.4,144559.0,61.4231,61.5359,61.3573,61.4889,144559.0
2022-05-05 12:30:00,65.38,65.54,65.35,65.41,76138.0,61.4701,61.6205,61.4419,61.4983,76138.0
2022-05-05 12:40:00,65.4,65.44,65.33,65.38,75637.0,61.4889,61.5265,61.4231,61.4701,75637.0
2022-05-05 12:50:00,65.39,65.56,65.38,65.54,90695.0,61.4795,61.6393,61.4701,61.6205,90695.0
2022-05-05 13:00:00,65.56,65.82,65.56,65.78,72387.0,61.6393,61.8838,61.6393,61.8462,72387.0
2022-05-05 13:10:00,65.77,65.77,65.57,65.66,55297.0,61.8368,61.8368,61.6487,61.7334,55297.0
2022-05-05 13:20:00,65.66,65.69,65.61,65.67,23221.0,61.7334,61.7616,61.6863,61.7428,23221.0
2022-05-05 13:30:00,65.66,65.79,65.57,65.67,53814.0,61.7334,61.8556,61.6487,61.7428,53814.0
2022-05-05 13:40:00,65.67,65.79,65.65,65.65,35091.0,61.7428,61.8556,61.724,61.724,35091.0
2022-05-05 13:50:00,65.65,65.65,65.53,65.59,42956.0,61.724,61.724,61.6111,61.6675,42956.0
2022-05-05 14:00:00,65.58,65.64,65.53,65.6,74625.0,61.6581,61.7146,61.6111,61.6769,74625.0
2022-05-05 14:10:00,65.62,65.8,65.54,65.79,48556.0,61.6957,61.865,61.6205,61.8556,48556.0
2022-05-05 14:20:00,65.8,65.82,65.54,65.62,78786.0,61.865,61.8838,61.6205,61.6957,78786.0
2022-05-05 14:30:00,65.61,65.66,65.58,65.66,108518.0,61.6863,61.7334,61.6581,61.7334,108518.0
2022-05-05 14:40:00,65.65,65.74,65.61,65.72,106665.0,61.724,61.8086,61.6863,61.7898,106665.0
2022-05-05 14:50:00,65.72,65.85,65.68,65.74,123658.0,61.7898,61.912,61.7522,61.8086,123658.0
2022-05-05 15:00:00,65.74,65.76,65.59,65.61,88400.0,61.8086,61.8274,61.6675,61.6863,88400.0
2022-05-05 15:10:00,65.62,65.65,65.52,65.59,82242.0,61.6957,61.724,61.6017,61.6675,82242.0
2022-05-05 15:20:00,65.59,65.67,65.54,65.56,154795.0,61.6675,61.7428,61.6205,61.6393,154795.0
2022-05-05 15:30:00,65.55,65.75,65.51,65.7,158266.0,61.6299,61.818,61.5923,61.771,158266.0
2022-05-05 15:40:00,65.7,65.79,65.64,65.66,322483.0,61.771,61.8556,61.7146,61.7334,322483.0
2022-05-05 15:50:00,65.66,65.96,65.66,65.9,359196.0,61.7334,62.0154,61.7334,61.959,359196.0
2022-05-06 09:30:00,65.7,65.81,65.43,65.49,297571.0,61.771,61.8744,61.5171,61.5735,297571.0
2022-05-06 09:40:00,65.51,65.63,65.44,65.62,266057.0,61.5923,61.7051,61.5265,61.6957,266057.0
2022-05-06 09:50:00,65.63,65.67,65.48,65.51,300702.0,61.7051,61.7428,61.5641,61.5923,300702.0
2022-05-06 10:00:00,65.51,65.8,65.49,65.65,330770.0,61.5923,61.865,61.5735,61.724,330770.0
2022-05-06 10:10:00,65.65,65.93,65.6,65.8,367776.0,61.724,61.9872,61.6769,61.865,367776.0
2022-05-06 10:20:00,65.8,65.93,65.77,65.77,250920.0,61.865,61.9872,61.8368,61.8368,250920.0
2022-05-06 10:30:00,65.77,65.84,65.59,65.69,146376.0,61.8368,61.9026,61.6675,61.7616,146376.0
2022-05-06 10:40:00,65.7,65.91,65.68,65.89,265810.0,61.771,61.9684,61.7522,61.9496,265810.0
2022-05-06 10:50:00,65.9,66.03,65.8,66.0,169255.0,61.959,62.0812,61.865,62.053,169255.0
2022-05-06 11:00:00,66.0,66.01,65.84,65.95,186665.0,62.053,62.0624,61.9026,62.006,186665.0
2022-05-06 11:10:00,65.95,66.05,65.86,65.99,182640.0,62.006,62.1,61.9214,62.0436,182640.0
2022-05-06 11:20:00,66.0,66.12,65.96,66.08,186260.0,62.053,62.1658,62.0154,62.1282,186260.0
2022-05-06 11:30:00,66.08,66.11,65.87,65.87,121702.0,62.1282,62.1564,61.9308,61.9308,121702.0
2022-05-06 11:40:00,65.88,66.0,65.87,66.0,97730.0,61.9402,62.053,61.9308,62.053,97730.0
2022-05-06 11:50:00,66.0,66.06,65.9,65.92,109009.0,62.053,62.1094,61.959,61.9778,109009.0
2022-05-06 12:00:00,65.92,66.14,65.9,66.03,184116.0,61.9778,62.1846,61.959,62.0812,184116.0
2022-05-06 12:10:00,66.03,66.08,65.88,65.94,106068.0,62.0812,62.1282,61.9402,61.9966,106068.0
2022-05-06 12:20:00,65.94,66.11,65.93,66.05,141326.0,61.9966,62.1564,61.9872,62.1,141326.0
2022-05-06 12:30:00,66.05,66.11,65.93,66.03,161161.0,62.1,62.1564,61.9872,62.0812,161161.0
2022-05-06 12:40:00,66.03,66.13,65.98,66.06,156530.0,62.0812,62.1752,62.0342,62.1094,156530.0
2022-05-06 12:50:00,66.06,66.22,65.98,66.15,122030.0,62.1094,62.2599,62.0342,62.1941,122030.0
2022-05-06 13:00:00,66.16,66.19,66.05,66.08,102012.0,62.2035,62.2317,62.1,62.1282,102012.0
2022-05-06 13:10:00,66.07,66.13,65.96,65.97,77389.0,62.1188,62.1752,62.0154,62.0248,77389.0
2022-05-06 13:20:00,65.97,66.05,65.94,66.02,124311.0,62.0248,62.1,61.9966,62.0718,124311.0
2022-05-06 13:30:00,66.02,66.09,65.9,65.93,80264.0,62.0718,62.1376,61.959,61.9872,80264.0
2022-05-06 13:40:00,65.94,66.01,65.9,65.97,90790.0,61.9966,62.0624,61.959,62.0248,90790.0
2022-05-06 13:50:00,65.97,65.98,65.86,65.87,67590.0,62.0248,62.0342,61.9214,61.9308,67590.0
2022-05-06 14:00:00,65.86,65.94,65.78,65.78,111344.0,61.9214,61.9966,61.8462,61.8462,111344.0
2022-05-06 14:10:00,65.78,65.89,65.78,65.83,130450.0,61.8462,61.9496,61.8462,61.8932,130450.0
2022-05-06 14:20:00,65.83,65.87,65.76,65.8,95304.0,61.8932,61.9308,61.8274,61.865,95304.0
2022-05-06 14:30:00,65.8,65.83,65.73,65.75,86352.0,61.865,61.8932,61.7992,61.818,86352.0
2022-05-06 14:40:00,65.77,65.86,65.74,65.86,65928.0,61.8368,61.9214,61.8086,61.9214,65928.0
2022-05-06 14:50:00,65.85,65.95,65.81,65.81,121346.0,61.912,62.006,61.8744,61.8744,121346.0
2022-05-06 15:00:00,65.81,65.87,65.76,65.81,87255.0,61.8744,61.9308,61.8274,61.8744,87255.0
2022-05-06 15:10:00,65.81,65.87,65.77,65.84,112656.0,61.8744,61.9308,61.8368,61.9026,112656.0
2022-05-06 15:20:00,65.85,65.85,65.71,65.8,135065.0,61.912,61.912,61.7804,61.865,135065.0
2022-05-06 15:30:00,65.79,66.13,65.79,66.09,247220.0,61.8556,62.1752,61.8556,62.1376,247220.0
2022-05-06 15:40:00,66.09,66.18,66.01,66.16,204090.0,62.1376,62.2223,62.0624,62.2035,204090.0
2022-05-06 15:50:00,66.17,66.23,66.05,66.09,436478.0,62.2129,62.2693,62.1,62.1376,436478.0
2022-05-09 09:30:00,64.79,64.91,64.64,64.82,251249.0,60.9154,61.0282,60.7744,60.9436,251249.0
2022-05-09 09:40:00,64.82,64.84,64.67,64.75,184512.0,60.9436,60.9624,60.8026,60.8778,184512.0
2022-05-09 09:50:00,64.75,64.86,64.69,64.7,181594.0,60.8778,60.9812,60.8214,60.8308,181594.0
2022-05-09 10:00:00,64.71,64.76,64.58,64.58,134828.0,60.8402,60.8872,60.7179,60.7179,134828.0
2022-05-09 10:10:00,64.58,64.74,64.58,64.64,151748.0,60.7179,60.8684,60.7179,60.7744,151748.0
2022-05-09 10:20:00,64.63,64.66,64.56,64.57,105092.0,60.765,60.7932,60.6991,60.7085,105092.0
2022-05-09 10:30:00,64.55,64.57,64.44,64.45,192419.0,60.6897,60.7085,60.5863,60.5957,192419.0
2022-05-09 10:40:00,64.46,64.58,64.46,64.51,97883.0,60.6051,60.7179,60.6051,60.6521,97883.0
2022-05-09 10:50:00,64.52,64.55,64.4,64.44,49231.0,60.6615,60.6897,60.5487,60.5863,49231.0
2022-05-09 11:00:00,64.42,64.48,64.37,64.42,60044.0,60.5675,60.6239,60.5205,60.5675,60044.0
2022-05-09 11:10:00,64.43,64.48,64.38,64.43,38582.0,60.5769,60.6239,60.5299,60.5769,38582.0
2022-05-09 11:20:00,64.43,64.44,64.29,64.3,104651.0,60.5769,60.5863,60.4453,60.4547,104651.0
2022-05-09 11:30:00,64.3,64.47,64.26,64.47,66529.0,60.4547,60.6145,60.4171,60.6145,66529.0
2022-05-09 11:40:00,64.47,64.53,64.44,64.52,134591.0,60.6145,60.6709,60.5863,60.6615,134591.0
2022-05-09 11:50:00,64.52,64.62,64.52,64.57,76278.0,60.6615,60.7555,60.6615,60.7085,76278.0
2022-05-09 12:00:00,64.57,64.71,64.52,64.65,212253.0,60.7085,60.8402,60.6615,60.7838,212253.0
2022-05-09 12:10:00,64.66,64.76,64.65,64.71,99929.0,60.7932,60.8872,60.7838,60.8402,99929.0
2022-05-09 12:20:00,64.72,64.79,64.67,64.72,56303.0,60.8496,60.9154,60.8026,60.8496,56303.0
2022-05-09 12:30:00,64.71,64.79,64.59,64.6,69820.0,60.8402,60.9154,60.7273,60.7367,69820.0
2022-05-09 12:40:00,64.6,64.63,64.56,64.59,26391.0,60.7367,60.765,60.6991,60.7273,26391.0
2022-05-09 12:50:00,64.59,64.59,64.54,64.56,28395.0,60.7273,60.7273,60.6803,60.6991,28395.0
2022-05-09 13:00:00,64.54,64.57,64.51,64.55,32378.0,60.6803,60.7085,60.6521,60.6897,32378.0
2022-05-09 13:10:00,64.53,64.57,64.45,64.55,70506.0,60.6709,60.7085,60.5957,60.6897,70506.0
2022-05-09 13:20:00,64.55,64.61,64.51,64.6,60750.0,60.6897,60.7461,60.6521,60.7367,60750.0
2022-05-09 13:30:00,64.6,64.63,64.43,64.46,49195.0,60.7367,60.765,60.5769,60.6051,49195.0
2022-05-09 13:40:00,64.48,64.57,64.47,64.52,34100.0,60.6239,60.7085,60.6145,60.6615,34100.0
2022-05-09 13:50:00,64.5,64.52,64.38,64.48,35906.0,60.6427,60.6615,60.5299,60.6239,35906.0
2022-05-09 14:00:00,64.48,64.56,64.43,64.45,42784.0,60.6239,60.6991,60.5769,60.5957,42784.0
2022-05-09 14:10:00,64.45,64.54,64.43,64.5,92766.0,60.5957,60.6803,60.5769,60.6427,92766.0
2022-05-09 14:20:00,64.51,64.52,64.37,64.42,166127.0,60.6521,60.6615,60.5205,60.5675,166127.0
2022-05-09 14:30:00,64.42,64.45,64.36,64.37,78257.0,60.5675,60.5957,60.5111,60.5205,78257.0
2022-05-09 14:40:00,64.36,64.46,64.36,64.37,67200.0,60.5111,60.6051,60.5111,60.5205,67200.0
2022-05-09 14:50:00,64.37,64.46,64.31,64.38,80015.0,60.5205,60.6051,60.4641,60.5299,80015.0
2022-05-09 15:00:00,64.4,64.52,64.33,64.41,112871.0,60.5487,60.6615,60.4829,60.5581,112871.0
2022-05-09 15:10:00,64.41,64.55,64.4,64.47,94688.0,60.5581,60.6897,60.5487,60.6145,94688.0
2022-05-09 15:20:00,64.47,64.47,64.26,64.28,65632.0,60.6145,60.6145,60.4171,60.4359,65632.0
2022-05-09 15:30:00,64.28,64.3,64.18,64.24,101817.0,60.4359,60.4547,60.3419,60.3983,101817.0
2022-05-09 15:40:00,64.23,64.23,64.05,64.08,88323.0,60.3889,60.3889,60.2196,60.2478,88323.0
2022-05-09 15:50:00,64.07,64.18,63.96,64.0,575638.0,60.2384,60.3419,60.135,60.1726,575638.0
2022-05-10 09:30:00,64.87,64.95,64.67,64.69,263067.0,60.9906,61.0658,60.8026,60.8214,263067.0
2022-05-10 09:40:00,64.68,64.69,64.44,64.45,195770.0,60.812,60.8214,60.5863,60.5957,195770.0
2022-05-10 09:50:00,64.44,64.62,64.41,64.61,208869.0,60.5863,60.7555,60.5581,60.7461,208869.0
2022-05-10 10:00:00,64.6,64.72,64.54,64.62,131736.0,60.7367,60.8496,60.6803,60.7555,131736.0
2022-05-10 10:10:00,64.63,64.67,64.53,64.63,100918.0,60.765,60.8026,60.6709,60.765,100918.0
2022-05-10 10:20:00,64.63,64.67,64.48,64.54,144609.0,60.765,60.8026,60.6239,60.6803,144609.0
2022-05-10 10:30:00,64.54,64.57,64.41,64.41,110756.0,60.6803,60.7085,60.5581,60.5581,110756.0
2022-05-10 10:40:00,64.41,64.43,64.26,64.27,79494.0,60.5581,60.5769,60.4171,60.4265,79494.0
2022-05-10 10:50:00,64.27,64.31,64.2,64.24,78774.0,60.4265,60.4641,60.3607,60.3983,78774.0
2022-05-10 11:00:00,64.23,64.31,64.06,64.06,113682.0,60.3889,60.4641,60.229,60.229,113682.0
2022-05-10 11:10:00,64.06,64.13,64.01,64.13,104698.0,60.229,60.2949,60.182,60.2949,104698.0
2022-05-10 11:20:00,64.13,64.13,63.94,64.07,140162.0,60.2949,60.2949,60.1162,60.2384,140162.0
2022-05-10 11:30:00,64.07,64.17,63.92,64.16,74396.0,60.2384,60.3325,60.0974,60.3231,74396.0
2022-05-10 11:40:00,64.16,64.18,63.97,64.01,80568.0,60.3231,60.3419,60.1444,60.182,80568.0
2022-05-10 11:50:00,64.01,64.06,63.91,64.0,49945.0,60.182,60.229,60.088,60.1726,49945.0
2022-05-10 12:00:00,64.01,64.15,63.97,63.98,102535.0,60.182,60.3137,60.1444,60.1538,102535.0
2022-05-10 12:10:00,63.99,64.15,63.96,64.02,94954.0,60.1632,60.3137,60.135,60.1914,94954.0
2022-05-10 12:20:00,64.01,64.02,63.93,63.95,41143.0,60.182,60.1914,60.1068,60.1256,41143.0
2022-05-10 12:30:00,63.95,64.01,63.85,63.94,74404.0,60.1256,60.182,60.0316,60.1162,74404.0
2022-05-10 12:40:00,63.94,64.12,63.93,64.06,106893.0,60.1162,60.2855,60.1068,60.229,106893.0
2022-05-10 12:50:00,64.05,64.05,63.93,63.97,59027.0,60.2196,60.2196,60.1068,60.1444,59027.0
2022-05-10 13:00:00,63.97,64.16,63.95,64.14,69199.0,60.1444,60.3231,60.1256,60.3043,69199.0
2022-05-10 13:10:00,64.14,64.14,63.93,63.95,100107.0,60.3043,60.3043,60.1068,60.1256,100107.0
2022-05-10 13:20:00,63.96,64.1,63.91,64.09,75729.0,60.135,60.2666,60.088,60.2572,75729.0
2022-05-10 13:30:00,64.1,64.29,64.1,64.27,229918.0,60.2666,60.4453,60.2666,60.4265,229918.0
2022-05-10 13:40:00,64.27,64.4,64.26,64.39,88671.0,60.4265,60.5487,60.4171,60.5393,88671.0
2022-05-10 13:50:00,64.4,64.48,64.36,64.48,47915.0,60.5487,60.6239,60.5111,60.6239,47915.0
2022-05-10 14:00:00,64.49,64.53,64.4,64.42,71428.0,60.6333,60.6709,60.5487,60.5675,71428.0
2022-05-10 14:10:00,64.43,64.48,64.27,64.37,94437.0,60.5769,60.6239,60.4265,60.5205,94437.0
2022-05-10 14:20:00,64.38,64.41,64.23,64.29,45227.0,60.5299,60.5581,60.3889,60.4453,45227.0
2022-05-10 14:30:00,64.29,64.36,64.27,64.28,29280.0,60.4453,60.5111,60.4265,60.4359,29280.0
2022-05-10 14:40:00,64.28,64.46,64.22,64.39,93945.0,60.4359,60.6051,60.3795,60.5393,93945.0
2022-05-10 14:50:00,64.38,64.45,64.32,64.43,45322.0,60.5299,60.5957,60.4735,60.5769,45322.0
2022-05-10 15:00:00,64.44,64.56,64.39,64.44,68748.0,60.5863,60.6991,60.5393,60.5863,68748.0
2022-05-10 15:10:00,64.45,64.55,64.42,64.54,64708.0,60.5957,60.6897,60.5675,60.6803,64708.0
2022-05-10 15:20:00,64.53,64.54,64.29,64.33,101945.0,60.6709,60.6803,60.4453,60.4829,101945.0
2022-05-10 15:30:00,64.33,64.33,64.19,64.24,85583.0,60.4829,60.4829,60.3513,60.3983,85583.0
2022-05-10 15:40:00,64.22,64.25,64.13,64.21,106455.0,60.3795,60.4077,60.2949,60.3701,106455.0
2022-05-10 15:50:00,64.2,64.32,64.14,64.3,187866.0,60.3607,60.4735,60.3043,60.4547,187866.0
2022-05-11 09:30:00,64.35,64.56,64.25,64.33,382588.0,60.5017,60.6991,60.4077,60.4829,382588.0
2022-05-11 09:40:00,64.3,64.95,64.26,64.87,237631.0,60.4547,61.0658,60.4171,60.9906,237631.0
2022-05-11 09:50:00,64.85,64.92,64.67,64.8,168560.0,60.9718,61.0376,60.8026,60.9248,168560.0
2022-05-11 10:00:00,64.79,64.81,64.6,64.65,152921.0,60.9154,60.9342,60.7367,60.7838,152921.0
2022-05-11 10:10:00,64.65,64.77,64.6,64.74,141037.0,60.7838,60.8966,60.7367,60.8684,141037.0
2022-05-11 10:20:00,64.74,64.9,64.66,64.86,103209.0,60.8684,61.0188,60.7932,60.9812,103209.0
2022-05-11 10:30:00,64.86,64.9,64.73,64.86,97853.0,60.9812,61.0188,60.859,60.9812,97853.0
2022-05-11 10:40:00,64.86,64.95,64.83,64.86,52673.0,60.9812,61.0658,60.953,60.9812,52673.0
2022-05-11 10:50:00,64.84,64.84,64.65,64.74,123927.0,60.9624,60.9624,60.7838,60.8684,123927.0
2022-05-11 11:00:00,64.73,64.75,64.64,64.66,125355.0,60.859,60.8778,60.7744,60.7932,125355.0
2022-05-11 11:10:00,64.67,64.78,64.57,64.6,80240.0,60.8026,60.906,60.7085,60.7367,80240.0
2022-05-11 11:20:00,64.6,64.79,64.59,64.77,111467.0,60.7367,60.9154,60.7273,60.8966,111467.0
2022-05-11 11:30:00,64.77,64.91,64.73,64.83,93838.0,60.8966,61.0282,60.859,60.953,93838.0
2022-05-11 11:40:00,64.83,64.86,64.71,64.74,46311.0,60.953,60.9812,60.8402,60.8684,46311.0
2022-05-11 11:50:00,64.75,64.75,64.64,64.68,67441.0,60.8778,60.8778,60.7744,60.812,67441.0
2022-05-11 12:00:00,64.67,64.67,64.59,64.59,33784.0,60.8026,60.8026,60.7273,60.7273,33784.0
2022-05-11 12:10:00,64.59,64.62,64.52,64.53,66740.0,60.7273,60.7555,60.6615,60.6709,66740.0
2022-05-11 12:20:00,64.52,64.65,64.4,64.41,125360.0,60.6615,60.7838,60.5487,60.5581,125360.0
2022-05-11 12:30:00,64.42,64.48,64.34,64.36,155544.0,60.5675,60.6239,60.4923,60.5111,155544.0
2022-05-11 12:40:00,64.36,64.44,64.32,64.41,54179.0,60.5111,60.5863,60.4735,60.5581,54179.0
2022-05-11 12:50:00,64.42,64.42,64.26,64.27,42713.0,60.5675,60.5675,60.4171,60.4265,42713.0
2022-05-11 13:00:00,64.26,64.27,64.13,64.18,80542.0,60.4171,60.4265,60.2949,60.3419,80542.0
2022-05-11 13:10:00,64.18,64.25,64.17,64.17,58190.0,60.3419,60.4077,60.3325,60.3325,58190.0
2022-05-11 13:20:00,64.17,64.21,64.08,64.1,53186.0,60.3325,60.3701,60.2478,60.2666,53186.0
2022-05-11 13:30:00,64.1,64.16,64.01,64.03,60489.0,60.2666,60.3231,60.182,60.2008,60489.0
2022-05-11 13:40:00,64.02,64.05,63.94,64.01,41273.0,60.1914,60.2196,60.1162,60.182,41273.0
2022-05-11 13:50:00,64.01,64.04,63.88,63.92,59238.0,60.182,60.2102,60.0598,60.0974,59238.0
2022-05-11 14:00:00,63.96,64.09,63.95,63.95,97519.0,60.135,60.2572,60.1256,60.1256,97519.0
2022-05-11 14:10:00,63.94,64.03,63.9,63.97,79505.0,60.1162,60.2008,60.0786,60.1444,79505.0
2022-05-11 14:20:00,63.96,64.08,63.87,64.0,149396.0,60.135,60.2478,60.0504,60.1726,149396.0
2022-05-11 14:30:00,64.01,64.09,63.95,64.02,100027.0,60.182,60.2572,60.1256,60.1914,100027.0
2022-05-11 14:40:00,64.01,64.15,63.96,64.02,171737.0,60.182,60.3137,60.135,60.1914,171737.0
2022-05-11 14:50:00,64.03,64.06,63.92,63.95,146127.0,60.2008,60.229,60.0974,60.1256,146127.0
2022-05-11 15:00:00,63.92,63.93,63.76,63.85,51441.0,60.0974,60.1068,59.947,60.0316,51441.0
2022-05-11 15:10:00,63.85,63.89,63.73,63.8,59520.0,60.0316,60.0692,59.9188,59.9846,59520.0
2022-05-11 15:20:00,63.8,63.93,63.78,63.84,328393.0,59.9846,60.1068,59.9658,60.0222,328393.0
2022-05-11 15:30:00,63.84,63.9,63.73,63.74,64604.0,60.0222,60.0786,59.9188,59.9282,64604.0
2022-05-11 15:40:00,63.75,63.79,63.67,63.67,91972.0,59.9376,59.9752,59.8624,59.8624,91972.0
2022-05-11 15:50:00,63.67,63.73,63.58,63.62,346673.0,59.8624,59.9188,59.7777,59.8154,346673.0
2022-05-12 09:30:00,62.83,62.83,62.37,62.39,350024.0,59.0726,59.0726,58.6401,58.6589,350024.0
2022-05-12 09:40:00,62.38,62.74,62.36,62.65,325539.0,58.6495,58.988,58.6307,58.9034,325539.0
2022-05-12 09:50:00,62.65,62.72,62.52,62.61,205371.0,58.9034,58.9692,58.7811,58.8658,205371.0
2022-05-12 10:00:00,62.6,62.81,62.47,62.78,252358.0,58.8564,59.0538,58.7341,59.0256,252358.0
2022-05-12 10:10:00,62.77,62.95,62.73,62.95,218789.0,59.0162,59.1854,58.9786,59.1854,218789.0
2022-05-12 10:20:00,62.95,63.09,62.88,62.93,166819.0,59.1854,59.317,59.1196,59.1666,166819.0
2022-05-12 10:30:00,62.95,63.01,62.87,62.97,88090.0,59.1854,59.2418,59.1102,59.2042,88090.0
2022-05-12 10:40:00,62.96,63.02,62.87,63.0,136823.0,59.1948,59.2512,59.1102,59.2324,136823.0
2022-05-12 10:50:00,63.01,63.16,63.01,63.14,86071.0,59.2418,59.3829,59.2418,59.3641,86071.0
2022-05-12 11:00:00,63.15,63.32,63.07,63.31,81121.0,59.3735,59.5333,59.2982,59.5239,81121.0
2022-05-12 11:10:00,63.32,63.34,63.16,63.23,97271.0,59.5333,59.5521,59.3829,59.4487,97271.0
2022-05-12 11:20:00,63.23,63.25,63.11,63.19,51070.0,59.4487,59.4675,59.3359,59.4111,51070.0
2022-05-12 11:30:00,63.2,63.23,63.02,63.1,53577.0,59.4205,59.4487,59.2512,59.3264,53577.0
2022-05-12 11:40:00,63.1,63.1,62.92,62.92,98831.0,59.3264,59.3264,59.1572,59.1572,98831.0
2022-05-12 11:50:00,62.91,62.95,62.79,62.8,106316.0,59.1478,59.1854,59.035,59.0444,106316.0
2022-05-12 12:00:00,62.8,62.81,62.73,62.77,71656.0,59.0444,59.0538,58.9786,59.0162,71656.0
2022-05-12 12:10:00,62.76,62.84,62.71,62.81,98274.0,59.0068,59.082,58.9598,59.0538,98274.0
2022-05-12 12:20:00,62.82,62.92,62.79,62.91,76116.0,59.0632,59.1572,59.035,59.1478,76116.0
2022-05-12 12:30:00,62.91,63.03,62.9,62.94,61118.0,59.1478,59.2606,59.1384,59.176,61118.0
2022-05-12 12:40:00,62.94,63.07,62.84,62.96,58451.0,59.176,59.2982,59.082,59.1948,58451.0
2022-05-12 12:50:00,62.97,63.0,62.81,62.81,46811.0,59.2042,59.2324,59.0538,59.0538,46811.0
2022-05-12 13:00:00,62.82,62.87,62.72,62.76,82557.0,59.0632,59.1102,58.9692,59.0068,82557.0
2022-05-12 13:10:00,62.75,62.85,62.74,62.77,59517.0,58.9974,59.0914,58.988,59.0162,59517.0
2022-05-12 13:20:00,62.76,62.83,62.74,62.78,27399.0,59.0068,59.0726,58.988,59.0256,27399.0
2022-05-12 13:30:00,62.77,62.81,62.63,62.64,33595.0,59.0162,59.0538,58.8846,58.894,33595.0
2022-05-12 13:40:00,62.63,62.63,62.46,62.46,31921.0,58.8846,58.8846,58.7247,58.7247,31921.0
2022-05-12 13:50:00,62.46,62.49,62.4,62.43,34805.0,58.7247,58.7529,58.6683,58.6965,34805.0
2022-05-12 14:00:00,62.43,62.51,62.4,62.4,53514.0,58.6965,58.7717,58.6683,58.6683,53514.0
2022-05-12 14:10:00,62.4,62.43,62.36,62.41,46629.0,58.6683,58.6965,58.6307,58.6777,46629.0
2022-05-12 14:20:00,62.41,62.5,62.4,62.48,70104.0,58.6777,58.7623,58.6683,58.7435,70104.0
2022-05-12 14:30:00,62.47,62.48,62.29,62.3,42843.0,58.7341,58.7435,58.5649,58.5743,42843.0
2022-05-12 14:40:00,62.3,62.31,62.21,62.22,73921.0,58.5743,58.5837,58.4897,58.4991,73921.0
2022-05-12 14:50:00,62.22,62.3,62.17,62.21,70270.0,58.4991,58.5743,58.4521,58.4897,70270.0
2022-05-12 15:00:00,62.21,62.32,62.2,62.28,52407.0,58.4897,58.5931,58.4803,58.5555,52407.0
2022-05-12 15:10:00,62.28,62.45,62.21,62.42,61916.0,58.5555,58.7153,58.4897,58.6871,61916.0
2022-05-12 15:20:00,62.42,62.78,62.41,62.6,161247.0,58.6871,59.0256,58.6777,58.8564,161247.0
2022-05-12 15:30:00,62.58,62.73,62.57,62.73,132181.0,58.8375,58.9786,58.8281,58.9786,132181.0
2022-05-12 15:40:00,62.74,62.77,62.66,62.66,160317.0,58.988,59.0162,58.9128,58.9128,160317.0
2022-05-12 15:50:00,62.66,62.81,62.64,62.69,394385.0,58.9128,59.0538,58.894,58.941,394385.0
2022-05-13 09:30:00,64.72,64.93,64.68,64.89,128921.0,60.8496,61.047,60.812,61.0094,128921.0
2022-05-13 09:40:00,64.88,64.99,64.82,64.97,132217.0,61.0,61.1034,60.9436,61.0846,132217.0
2022-05-13 09:50:00,64.98,65.07,64.94,65.01,142438.0,61.094,61.1786,61.0564,61.1222,142438.0
2022-05-13 10:00:00,65.02,65.2,65.02,65.16,83884.0,61.1316,61.3009,61.1316,61.2633,83884.0
2022-05-13 10:10:00,65.18,65.25,65.13,65.23,145155.0,61.2821,61.3479,61.2351,61.3291,145155.0
2022-05-13 10:20:00,65.23,65.41,65.23,65.38,132495.0,61.3291,61.4983,61.3291,61.4701,132495.0
2022-05-13 10:30:00,65.37,65.45,65.36,65.4,70191.0,61.4607,61.5359,61.4513,61.4889,70191.0
2022-05-13 10:40:00,65.42,65.43,65.32,65.34,75419.0,61.5077,61.5171,61.4137,61.4325,75419.0
2022-05-13 10:50:00,65.33,65.42,65.31,65.41,67389.0,61.4231,61.5077,61.4043,61.4983,67389.0
2022-05-13 11:00:00,65.41,65.42,65.32,65.36,55143.0,61.4983,61.5077,61.4137,61.4513,55143.0
2022-05-13 11:10:00,65.37,65.39,65.32,65.34,23020.0,61.4607,61.4795,61.4137,61.4325,23020.0
2022-05-13 11:20:00,65.34,65.39,65.34,65.37,38828.0,61.4325,61.4795,61.4325,61.4607,38828.0
2022-05-13 11:30:00,65.39,65.41,65.34,65.38,52614.0,61.4795,61.4983,61.4325,61.4701,52614.0
2022-05-13 11:40:00,65.37,65.37,65.3,65.32,23403.0,61.4607,61.4607,61.3949,61.4137,23403.0
2022-05-13 11:50:00,65.32,65.38,65.31,65.38,32748.0,61.4137,61.4701,61.4043,61.4701,32748.0
2022-05-13 12:00:00,65.37,65.45,65.35,65.45,52939.0,61.4607,61.5359,61.4419,61.5359,52939.0
2022-05-13 12:10:00,65.46,65.5,65.44,65.44,45730.0,61.5453,61.5829,61.5265,61.5265,45730.0
2022-05-13 12:20:00,65.44,65.44,65.32,65.37,76907.0,61.5265,61.5265,61.4137,61.4607,76907.0
2022-05-13 12:30:00,65.38,65.43,65.38,65.43,12915.0,61.4701,61.5171,61.4701,61.5171,12915.0
2022-05-13 12:40:00,65.44,65.46,65.4,65.4,26829.0,61.5265,61.5453,61.4889,61.4889,26829.0
2022-05-13 12:50:00,65.4,65.42,65.31,65.42,43827.0,61.4889,61.5077,61.4043,61.5077,43827.0
2022-05-13 13:00:00,65.42,65.46,65.39,65.42,23671.0,61.5077,61.5453,61.4795,61.5077,23671.0
2022-05-13 13:10:00,65.42,65.44,65.38,65.38,38831.0,61.5077,61.5265,61.4701,61.4701,38831.0
2022-05-13 13:20:00,65.38,65.42,65.35,65.39,36515.0,61.4701,61.5077,61.4419,61.4795,36515.0
2022-05-13 13:30:00,65.39,65.41,65.35,65.36,23487.0,61.4795,61.4983,61.4419,61.4513,23487.0
2022-05-13 13:40:00,65.37,65.39,65.31,65.38,29180.0,61.4607,61.4795,61.4043,61.4701,29180.0
2022-05-13 13:50:00,65.38,65.39,65.25,65.25,22869.0,61.4701,61.4795,61.3479,61.3479,22869.0
2022-05-13 14:00:00,65.24,65.24,65.07,65.14,76502.0,61.3385,61.3385,61.1786,61.2445,76502.0
2022-05-13 14:10:00,65.15,65.19,65.1,65.19,70531.0,61.2539,61.2915,61.2068,61.2915,70531.0
2022-05-13 14:20:00,65.18,65.18,65.1,65.15,24852.0,61.2821,61.2821,61.2068,61.2539,24852.0
2022-05-13 14:30:00,65.16,65.26,65.1,65.14,44072.0,61.2633,61.3573,61.2068,61.2445,44072.0
2022-05-13 14:40:00,65.15,65.19,65.11,65.15,30815.0,61.2539,61.2915,61.2162,61.2539,30815.0
2022-05-13 14:50:00,65.15,65.32,65.15,65.31,43202.0,61.2539,61.4137,61.2539,61.4043,43202.0
2022-05-13 15:00:00,65.31,65.36,65.3,65.36,17828.0,61.4043,61.4513,61.3949,61.4513,17828.0
2022-05-13 15:10:00,65.37,65.45,65.35,65.42,34648.0,61.4607,61.5359,61.4419,61.5077,34648.0
2022-05-13 15:20:00,65.42,65.48,65.39,65.48,43450.0,61.5077,61.5641,61.4795,61.5641,43450.0
2022-05-13 15:30:00,65.49,65.5,65.33,65.4,74105.0,61.5735,61.5829,61.4231,61.4889,74105.0
2022-05-13 15:40:00,65.39,65.47,65.37,65.41,73831.0,61.4795,61.5547,61.4607,61.4983,73831.0
2022-05-13 15:50:00,65.41,65.51,65.32,65.45,187979.0,61.4983,61.5923,61.4137,61.5359,187979.0
2022-05-16 09:30:00,64.69,64.79,64.52,64.77,166861.0,60.8214,60.9154,60.6615,60.8966,166861.0
2022-05-16 09:40:00,64.78,64.84,64.53,64.58,128411.0,60.906,60.9624,60.6709,60.7179,128411.0
2022-05-16 09:50:00,64.58,64.7,64.56,64.61,110309.0,60.7179,60.8308,60.6991,60.7461,110309.0
2022-05-16 10:00:00,64.61,64.69,64.51,64.69,52793.0,60.7461,60.8214,60.6521,60.8214,52793.0
2022-05-16 10:10:00,64.69,64.79,64.67,64.76,65164.0,60.8214,60.9154,60.8026,60.8872,65164.0
2022-05-16 10:20:00,64.76,64.83,64.69,64.82,98045.0,60.8872,60.953,60.8214,60.9436,98045.0
2022-05-16 10:30:00,64.82,64.83,64.68,64.75,44246.0,60.9436,60.953,60.812,60.8778,44246.0
2022-05-16 10:40:00,64.75,64.75,64.63,64.66,59058.0,60.8778,60.8778,60.765,60.7932,59058.0
2022-05-16 10:50:00,64.63,64.66,64.58,64.61,37428.0,60.765,60.7932,60.7179,60.7461,37428.0
2022-05-16 11:00:00,64.6,64.65,64.56,64.65,34340.0,60.7367,60.7838,60.6991,60.7838,34340.0
2022-05-16 11:10:00,64.64,64.69,64.61,64.67,49264.0,60.7744,60.8214,60.7461,60.8026,49264.0
2022-05-16 11:20:00,64.67,64.67,64.61,64.65,38267.0,60.8026,60.8026,60.7461,60.7838,38267.0
2022-05-16 11:30:00,64.65,64.67,64.54,64.66,58466.0,60.7838,60.8026,60.6803,60.7932,58466.0
2022-05-16 11:40:00,64.66,64.73,64.62,64.73,43221.0,60.7932,60.859,60.7555,60.859,43221.0
2022-05-16 11:50:00,64.73,64.79,64.69,64.79,43124.0,60.859,60.9154,60.8214,60.9154,43124.0
2022-05-16 12:00:00,64.8,64.8,64.71,64.73,28197.0,60.9248,60.9248,60.8402,60.859,28197.0
2022-05-16 12:10:00,64.73,64.73,64.61,64.63,39947.0,60.859,60.859,60.7461,60.765,39947.0
2022-05-16 12:20:00,64.65,64.66,64.6,64.64,14960.0,60.7838,60.7932,60.7367,60.7744,14960.0
2022-05-16 12:30:00,64.63,64.72,64.61,64.65,26612.0,60.765,60.8496,60.7461,60.7838,26612.0
2022-05-16 12:40:00,64.64,64.71,64.62,64.7,108589.0,60.7744,60.8402,60.7555,60.8308,108589.0
2022-05-16 12:50:00,64.71,64.72,64.63,64.66,18499.0,60.8402,60.8496,60.765,60.7932,18499.0
2022-05-16 13:00:00,64.65,64.7,64.62,64.7,33545.0,60.7838,60.8308,60.7555,60.8308,33545.0
2022-05-16 13:10:00,64.71,64.81,64.71,64.73,44322.0,60.8402,60.9342,60.8402,60.859,44322.0
2022-05-16 13:20:00,64.73,64.86,64.73,64.84,48500.0,60.859,60.9812,60.859,60.9624,48500.0
2022-05-16 13:30:00,64.85,64.89,64.83,64.85,32202.0,60.9718,61.0094,60.953,60.9718,32202.0
2022-05-16 13:40:00,64.85,64.88,64.79,64.81,25716.0,60.9718,61.0,60.9154,60.9342,25716.0
2022-05-16 13:50:00,64.82,64.86,64.8,64.83,16516.0,60.9436,60.9812,60.9248,60.953,16516.0
2022-05-16 14:00:00,64.82,64.89,64.77,64.87,21355.0,60.9436,61.0094,60.8966,60.9906,21355.0
2022-05-16 14:10:00,64.87,64.87,64.82,64.83,12467.0,60.9906,60.9906,60.9436,60.953,12467.0
2022-05-16 14:20:00,64.84,64.93,64.83,64.91,35031.0,60.9624,61.047,60.953,61.0282,35031.0
2022-05-16 14:30:00,64.92,64.95,64.9,64.94,19330.0,61.0376,61.0658,61.0188,61.0564,19330.0
2022-05-16 14:40:00,64.95,64.96,64.88,64.89,16268.0,61.0658,61.0752,61.0,61.0094,16268.0
2022-05-16 14:50:00,64.89,64.95,64.87,64.94,55120.0,61.0094,61.0658,60.9906,61.0564,55120.0
2022-05-16 15:00:00,64.94,64.96,64.9,64.9,39647.0,61.0564,61.0752,61.0188,61.0188,39647.0
2022-05-16 15:10:00,64.88,64.88,64.74,64.77,28911.0,61.0,61.0,60.8684,60.8966,28911.0
2022-05-16 15:20:00,64.78,64.78,64.72,64.76,54411.0,60.906,60.906,60.8496,60.8872,54411.0
2022-05-16 15:30:00,64.75,64.77,64.68,64.73,56952.0,60.8778,60.8966,60.812,60.859,56952.0
2022-05-16 15:40:00,64.73,64.75,64.64,64.65,67751.0,60.859,60.8778,60.7744,60.7838,67751.0
2022-05-16 15:50:00,64.66,64.76,64.65,64.75,212392.0,60.7932,60.8872,60.7838,60.8778,212392.0
2022-05-17 09:30:00,66.25,66.39,66.25,66.3,249053.0,62.2881,62.4197,62.2881,62.3351,249053.0
2022-05-17 09:40:00,66.31,66.42,66.26,66.26,115390.0,62.3445,62.4479,62.2975,62.2975,115390.0
2022-05-17 09:50:00,66.26,66.28,66.18,66.23,132814.0,62.2975,62.3163,62.2223,62.2693,132814.0
2022-05-17 10:00:00,66.25,66.32,66.2,66.2,88679.0,62.2881,62.3539,62.2411,62.2411,88679.0
2022-05-17 10:10:00,66.2,66.27,66.17,66.27,59584.0,62.2411,62.3069,62.2129,62.3069,59584.0
2022-05-17 10:20:00,66.27,66.28,66.14,66.15,111377.0,62.3069,62.3163,62.1846,62.1941,111377.0
2022-05-17 10:30:00,66.14,66.18,66.1,66.12,65758.0,62.1846,62.2223,62.147,62.1658,65758.0
2022-05-17 10:40:00,66.1,66.11,66.0,66.02,37692.0,62.147,62.1564,62.053,62.0718,37692.0
2022-05-17 10:50:00,66.02,66.05,65.99,66.04,34677.0,62.0718,62.1,62.0436,62.0906,34677.0
2022-05-17 11:00:00,66.06,66.14,66.05,66.1,35060.0,62.1094,62.1846,62.1,62.147,35060.0
2022-05-17 11:10:00,66.11,66.15,66.08,66.14,30019.0,62.1564,62.1941,62.1282,62.1846,30019.0
2022-05-17 11:20:00,66.14,66.2,66.11,66.2,24659.0,62.1846,62.2411,62.1564,62.2411,24659.0
2022-05-17 11:30:00,66.21,66.25,66.2,66.23,66874.0,62.2505,62.2881,62.2411,62.2693,66874.0
2022-05-17 11:40:00,66.23,66.25,66.18,66.18,18751.0,62.2693,62.2881,62.2223,62.2223,18751.0
2022-05-17 11:50:00,66.16,66.19,66.14,66.14,16564.0,62.2035,62.2317,62.1846,62.1846,16564.0
2022-05-17 12:00:00,66.14,66.14,66.05,66.08,24175.0,62.1846,62.1846,62.1,62.1282,24175.0
2022-05-17 12:10:00,66.08,66.13,66.04,66.12,20180.0,62.1282,62.1752,62.0906,62.1658,20180.0
2022-05-17 12:20:00,66.12,66.24,66.11,66.23,17264.0,62.1658,62.2787,62.1564,62.2693,17264.0
2022-05-17 12:30:00,66.23,66.26,66.19,66.23,23225.0,62.2693,62.2975,62.2317,62.2693,23225.0
2022-05-17 12:40:00,66.23,66.3,66.22,66.25,14778.0,62.2693,62.3351,62.2599,62.2881,14778.0
2022-05-17 12:50:00,66.23,66.25,66.2,66.21,12016.0,62.2693,62.2881,62.2411,62.2505,12016.0
2022-05-17 13:00:00,66.2,66.26,66.14,66.23,40806.0,62.2411,62.2975,62.1846,62.2693,40806.0
2022-05-17 13:10:00,66.23,66.34,66.22,66.34,26436.0,62.2693,62.3727,62.2599,62.3727,26436.0
2022-05-17 13:20:00,66.34,66.34,66.29,66.29,14920.0,62.3727,62.3727,62.3257,62.3257,14920.0
2022-05-17 13:30:00,66.29,66.33,66.28,66.31,15046.0,62.3257,62.3633,62.3163,62.3445,15046.0
2022-05-17 13:40:00,66.31,66.32,66.25,66.3,25574.0,62.3445,62.3539,62.2881,62.3351,25574.0
2022-05-17 13:50:00,66.31,66.34,66.26,66.27,20863.0,62.3445,62.3727,62.2975,62.3069,20863.0
2022-05-17 14:00:00,66.28,66.37,66.22,66.32,81343.0,62.3163,62.4009,62.2599,62.3539,81343.0
2022-05-17 14:10:00,66.31,66.35,66.06,66.17,194335.0,62.3445,62.3821,62.1094,62.2129,194335.0
2022-05-17 14:20:00,66.16,66.23,66.03,66.16,67895.0,62.2035,62.2693,62.0812,62.2035,67895.0
2022-05-17 14:30:00,66.15,66.21,66.03,66.15,30851.0,62.1941,62.2505,62.0812,62.1941,30851.0
2022-05-17 14:40:00,66.17,66.38,66.16,66.37,138561.0,62.2129,62.4103,62.2035,62.4009,138561.0
2022-05-17 14:50:00,66.38,66.41,66.3,66.36,48501.0,62.4103,62.4385,62.3351,62.3915,48501.0
2022-05-17 15:00:00,66.36,66.44,66.35,66.41,75438.0,62.3915,62.4667,62.3821,62.4385,75438.0
2022-05-17 15:10:00,66.39,66.45,66.37,66.43,33906.0,62.4197,62.4761,62.4009,62.4573,33906.0
2022-05-17 15:20:00,66.43,66.47,66.42,66.44,20457.0,62.4573,62.4949,62.4479,62.4667,20457.0
2022-05-17 15:30:00,66.44,66.49,66.43,66.45,36447.0,62.4667,62.5137,62.4573,62.4761,36447.0
2022-05-17 15:40:00,66.43,66.48,66.34,66.34,52485.0,62.4573,62.5043,62.3727,62.3727,52485.0
2022-05-17 15:50:00,66.34,66.55,66.34,66.5,288206.0,62.3727,62.5701,62.3727,62.5231,288206.0
2022-05-18 09:30:00,65.83,65.89,65.71,65.73,465718.0,61.8932,61.9496,61.7804,61.7992,465718.0
2022-05-18 09:40:00,65.73,65.73,65.58,65.7,290459.0,61.7992,61.7992,61.6581,61.771,290459.0
2022-05-18 09:50:00,65.71,65.73,65.57,65.6,203060.0,61.7804,61.7992,61.6487,61.6769,203060.0
2022-05-18 10:00:00,65.61,65.69,65.58,65.58,106902.0,61.6863,61.7616,61.6581,61.6581,106902.0
2022-05-18 10:10:00,65.58,65.64,65.52,65.58,443550.0,61.6581,61.7146,61.6017,61.6581,443550.0
2022-05-18 10:20:00,65.57,65.65,65.5,65.51,92740.0,61.6487,61.724,61.5829,61.5923,92740.0
2022-05-18 10:30:00,65.5,65.55,65.47,65.51,49135.0,61.5829,61.6299,61.5547,61.5923,49135.0
2022-05-18 10:40:00,65.52,65.56,65.47,65.53,57705.0,61.6017,61.6393,61.5547,61.6111,57705.0
2022-05-18 10:50:00,65.52,65.56,65.48,65.53,23313.0,61.6017,61.6393,61.5641,61.6111,23313.0
2022-05-18 11:00:00,65.54,65.55,65.38,65.39,48804.0,61.6205,61.6299,61.4701,61.4795,48804.0
2022-05-18 11:10:00,65.38,65.38,65.23,65.24,45344.0,61.4701,61.4701,61.3291,61.3385,45344.0
2022-05-18 11:20:00,65.25,65.26,65.15,65.18,80008.0,61.3479,61.3573,61.2539,61.2821,80008.0
2022-05-18 11:30:00,65.17,65.28,65.14,65.21,76335.0,61.2727,61.3761,61.2445,61.3103,76335.0
2022-05-18 11:40:00,65.19,65.25,65.17,65.22,79818.0,61.2915,61.3479,61.2727,61.3197,79818.0
2022-05-18 11:50:00,65.2,65.24,65.08,65.09,46849.0,61.3009,61.3385,61.188,61.1974,46849.0
2022-05-18 12:00:00,65.07,65.08,65.0,65.01,62865.0,61.1786,61.188,61.1128,61.1222,62865.0
2022-05-18 12:10:00,65.01,65.02,64.93,64.96,81675.0,61.1222,61.1316,61.047,61.0752,81675.0
2022-05-18 12:20:00,64.96,64.98,64.86,64.87,104742.0,61.0752,61.094,60.9812,60.9906,104742.0
2022-05-18 12:30:00,64.87,64.97,64.83,64.95,35774.0,60.9906,61.0846,60.953,61.0658,35774.0
2022-05-18 12:40:00,64.95,64.96,64.89,64.94,44705.0,61.0658,61.0752,61.0094,61.0564,44705.0
2022-05-18 12:50:00,64.95,65.0,64.95,65.0,15520.0,61.0658,61.1128,61.0658,61.1128,15520.0
2022-05-18 13:00:00,65.01,65.01,64.83,64.83,39051.0,61.1222,61.1222,60.953,60.953,39051.0
2022-05-18 13:10:00,64.83,64.83,64.76,64.77,38962.0,60.953,60.953,60.8872,60.8966,38962.0
2022-05-18 13:20:00,64.77,64.82,64.73,64.79,64360.0,60.8966,60.9436,60.859,60.9154,64360.0
2022-05-18 13:30:00,64.79,64.83,64.74,64.77,42531.0,60.9154,60.953,60.8684,60.8966,42531.0
2022-05-18 13:40:00,64.75,64.75,64.57,64.59,40523.0,60.8778,60.8778,60.7085,60.7273,40523.0
2022-05-18 13:50:00,64.59,64.6,64.53,64.55,48384.0,60.7273,60.7367,60.6709,60.6897,48384.0
2022-05-18 14:00:00,64.55,64.6,64.47,64.52,62532.0,60.6897,60.7367,60.6145,60.6615,62532.0
2022-05-18 14:10:00,64.52,64.58,64.47,64.53,95213.0,60.6615,60.7179,60.6145,60.6709,95213.0
2022-05-18 14:20:00,64.52,64.63,64.51,64.58,85184.0,60.6615,60.765,60.6521,60.7179,85184.0
2022-05-18 14:30:00,64.58,64.61,64.39,64.41,67355.0,60.7179,60.7461,60.5393,60.5581,67355.0
2022-05-18 14:40:00,64.41,64.44,64.29,64.35,97808.0,60.5581,60.5863,60.4453,60.5017,97808.0
2022-05-18 14:50:00,64.34,64.38,64.24,64.27,64022.0,60.4923,60.5299,60.3983,60.4265,64022.0
2022-05-18 15:00:00,64.27,64.39,64.26,64.34,79081.0,60.4265,60.5393,60.4171,60.4923,79081.0
2022-05-18 15:10:00,64.34,64.38,64.29,64.32,91247.0,60.4923,60.5299,60.4453,60.4735,91247.0
2022-05-18 15:20:00,64.31,64.35,64.2,64.21,71935.0,60.4641,60.5017,60.3607,60.3701,71935.0
2022-05-18 15:30:00,64.21,64.41,64.2,64.37,109314.0,60.3701,60.5581,60.3607,60.5205,109314.0
2022-05-18 15:40:00,64.38,64.4,64.19,64.23,117394.0,60.5299,60.5487,60.3513,60.3889,117394.0
2022-05-18 15:50:00,64.22,64.32,64.12,64.24,274764.0,60.3795,60.4735,60.2855,60.3983,274764.0
2022-05-19 09:30:00,64.66,65.01,64.63,64.94,235351.0,60.7932,61.1222,60.765,61.0564,235351.0
2022-05-19 09:40:00,64.95,65.0,64.7,64.76,290933.0,61.0658,61.1128,60.8308,60.8872,290933.0
2022-05-19 09:50:00,64.76,64.96,64.7,64.88,240628.0,60.8872,61.0752,60.8308,61.0,240628.0
2022-05-19 10:00:00,64.86,65.11,64.83,65.03,111014.0,60.9812,61.2162,60.953,61.141,111014.0
2022-05-19 10:10:00,65.02,65.23,65.01,65.12,103498.0,61.1316,61.3291,61.1222,61.2256,103498.0
2022-05-19 10:20:00,65.12,65.27,65.08,65.12,67972.0,61.2256,61.3667,61.188,61.2256,67972.0
2022-05-19 10:30:00,65.1,65.23,65.0,65.07,92558.0,61.2068,61.3291,61.1128,61.1786,92558.0
2022-05-19 10:40:00,65.06,65.08,64.94,65.0,90440.0,61.1692,61.188,61.0564,61.1128,90440.0
2022-05-19 10:50:00,64.99,65.22,64.96,65.14,74687.0,61.1034,61.3197,61.0752,61.2445,74687.0
2022-05-19 11:00:00,65.15,65.19,65.01,65.13,48992.0,61.2539,61.2915,61.1222,61.2351,48992.0
2022-05-19 11:10:00,65.13,65.24,65.08,65.19,76029.0,61.2351,61.3385,61.188,61.2915,76029.0
2022-05-19 11:20:00,65.18,65.29,65.14,65.24,36902.0,61.2821,61.3855,61.2445,61.3385,36902.0
2022-05-19 11:30:00,65.25,65.48,65.24,65.45,39836.0,61.3479,61.5641,61.3385,61.5359,39836.0
2022-05-19 11:40:00,65.46,65.57,65.46,65.55,136834.0,61.5453,61.6487,61.5453,61.6299,136834.0
2022-05-19 11:50:00,65.55,65.55,65.4,65.44,81219.0,61.6299,61.6299,61.4889,61.5265,81219.0
2022-05-19 12:00:00,65.44,65.44,65.38,65.4,23456.0,61.5265,61.5265,61.4701,61.4889,23456.0
2022-05-19 12:10:00,65.41,65.48,65.38,65.39,25280.0,61.4983,61.5641,61.4701,61.4795,25280.0
2022-05-19 12:20:00,65.39,65.45,65.28,65.45,41069.0,61.4795,61.5359,61.3761,61.5359,41069.0
2022-05-19 12:30:00,65.44,65.45,65.32,65.32,46042.0,61.5265,61.5359,61.4137,61.4137,46042.0
2022-05-19 12:40:00,65.32,65.33,65.18,65.22,60209.0,61.4137,61.4231,61.2821,61.3197,60209.0
2022-05-19 12:50:00,65.23,65.36,65.23,65.35,45487.0,61.3291,61.4513,61.3291,61.4419,45487.0
2022-05-19 13:00:00,65.36,65.41,65.3,65.33,27478.0,61.4513,61.4983,61.3949,61.4231,27478.0
2022-05-19 13:10:00,65.33,65.33,65.18,65.32,55090.0,61.4231,61.4231,61.2821,61.4137,55090.0
2022-05-19 13:20:00,65.33,65.38,65.27,65.32,52841.0,61.4231,61.4701,61.3667,61.4137,52841.0
2022-05-19 13:30:00,65.33,65.4,65.28,65.37,31592.0,61.4231,61.4889,61.3761,61.4607,31592.0
2022-05-19 13:40:00,65.36,65.4,65.2,65.2,32925.0,61.4513,61.4889,61.3009,61.3009,32925.0
2022-05-19 13:50:00,65.2,65.56,65.2,65.53,65688.0,61.3009,61.6393,61.3009,61.6111,65688.0
2022-05-19 14:00:00,65.54,65.54,65.35,65.42,70756.0,61.6205,61.6205,61.4419,61.5077,70756.0
2022-05-19 14:10:00,65.42,65.51,65.4,65.45,90351.0,61.5077,61.5923,61.4889,61.5359,90351.0
2022-05-19 14:20:00,65.45,65.51,65.41,65.48,58382.0,61.5359,61.5923,61.4983,61.5641,58382.0
2022-05-19 14:30:00,65.47,65.62,65.45,65.59,60721.0,61.5547,61.6957,61.5359,61.6675,60721.0
2022-05-19 14:40:00,65.58,65.66,65.46,65.66,56909.0,61.6581,61.7334,61.5453,61.7334,56909.0
2022-05-19 14:50:00,65.66,65.69,65.55,65.63,79240.0,61.7334,61.7616,61.6299,61.7051,79240.0
2022-05-19 15:00:00,65.64,65.74,65.59,65.63,89916.0,61.7146,61.8086,61.6675,61.7051,89916.0
2022-05-19 15:10:00,65.63,65.66,65.47,65.53,141286.0,61.7051,61.7334,61.5547,61.6111,141286.0
2022-05-19 15:20:00,65.53,65.53,65.37,65.37,62961.0,61.6111,61.6111,61.4607,61.4607,62961.0
2022-05-19 15:30:00,65.37,65.43,65.34,65.36,68622.0,61.4607,61.5171,61.4325,61.4513,68622.0
2022-05-19 15:40:00,65.35,65.51,65.33,65.47,60299.0,61.4419,61.5923,61.4231,61.5547,60299.0
2022-05-19 15:50:00,65.48,65.51,65.36,65.48,223383.0,61.5641,61.5923,61.4513,61.5641,223383.0
2022-05-20 09:30:00,66.34,66.48,66.24,66.39,130427.0,62.3727,62.5043,62.2787,62.4197,130427.0
2022-05-20 09:40:00,66.37,66.47,66.31,66.33,111698.0,62.4009,62.4949,62.3445,62.3633,111698.0
2022-05-20 09:50:00,66.33,66.39,66.31,66.38,63419.0,62.3633,62.4197,62.3445,62.4103,63419.0
2022-05-20 10:00:00,66.37,66.39,66.18,66.19,57196.0,62.4009,62.4197,62.2223,62.2317,57196.0
2022-05-20 10:10:00,66.18,66.21,66.12,66.2,102658.0,62.2223,62.2505,62.1658,62.2411,102658.0
2022-05-20 10:20:00,66.2,66.33,66.11,66.3,43439.0,62.2411,62.3633,62.1564,62.3351,43439.0
2022-05-20 10:30:00,66.3,66.31,66.17,66.19,48972.0,62.3351,62.3445,62.2129,62.2317,48972.0
2022-05-20 10:40:00,66.17,66.25,66.12,66.13,49684.0,62.2129,62.2881,62.1658,62.1752,49684.0
2022-05-20 10:50:00,66.14,66.15,65.97,65.97,56767.0,62.1846,62.1941,62.0248,62.0248,56767.0
2022-05-20 11:00:00,65.98,66.01,65.85,65.86,125000.0,62.0342,62.0624,61.912,61.9214,125000.0
2022-05-20 11:10:00,65.85,65.85,65.72,65.76,83512.0,61.912,61.912,61.7898,61.8274,83512.0
2022-05-20 11:20:00,65.76,65.87,65.73,65.84,54887.0,61.8274,61.9308,61.7992,61.9026,54887.0
2022-05-20 11:30:00,65.85,65.95,65.8,65.83,74898.0,61.912,62.006,61.865,61.8932,74898.0
2022-05-20 11:40:00,65.83,65.9,65.81,65.86,79842.0,61.8932,61.959,61.8744,61.9214,79842.0
2022-05-20 11:50:00,65.87,65.89,65.77,65.79,106733.0,61.9308,61.9496,61.8368,61.8556,106733.0
2022-05-20 12:00:00,65.78,65.79,65.6,65.61,98568.0,61.8462,61.8556,61.6769,61.6863,98568.0
2022-05-20 12:10:00,65.61,65.68,65.55,65.62,64884.0,61.6863,61.7522,61.6299,61.6957,64884.0
2022-05-20 12:20:00,65.63,65.73,65.63,65.68,51191.0,61.7051,61.7992,61.7051,61.7522,51191.0
2022-05-20 12:30:00,65.67,65.72,65.54,65.57,45146.0,61.7428,61.7898,61.6205,61.6487,45146.0
2022-05-20 12:40:00,65.57,65.58,65.46,65.56,88668.0,61.6487,61.6581,61.5453,61.6393,88668.0
2022-05-20 12:50:00,65.55,65.58,65.48,65.56,76360.0,61.6299,61.6581,61.5641,61.6393,76360.0
2022-05-20 13:00:00,65.56,65.57,65.39,65.41,37447.0,61.6393,61.6487,61.4795,61.4983,37447.0
2022-05-20 13:10:00,65.41,65.42,65.29,65.31,130586.0,61.4983,61.5077,61.3855,61.4043,130586.0
2022-05-20 13:20:00,65.31,65.36,65.28,65.3,42202.0,61.4043,61.4513,61.3761,61.3949,42202.0
2022-05-20 13:30:00,65.3,65.49,65.29,65.43,63913.0,61.3949,61.5735,61.3855,61.5171,63913.0
2022-05-20 13:40:00,65.42,65.57,65.39,65.5,42911.0,61.5077,61.6487,61.4795,61.5829,42911.0
2022-05-20 13:50:00,65.49,65.6,65.45,65.54,45411.0,61.5735,61.6769,61.5359,61.6205,45411.0
2022-05-20 14:00:00,65.58,65.59,65.46,65.53,74065.0,61.6581,61.6675,61.5453,61.6111,74065.0
2022-05-20 14:10:00,65.53,65.57,65.43,65.49,82250.0,61.6111,61.6487,61.5171,61.5735,82250.0
2022-05-20 14:20:00,65.47,65.53,65.43,65.46,77525.0,61.5547,61.6111,61.5171,61.5453,77525.0
2022-05-20 14:30:00,65.45,65.49,65.36,65.43,67119.0,61.5359,61.5735,61.4513,61.5171,67119.0
2022-05-20 14:40:00,65.42,65.51,65.42,65.51,83213.0,61.5077,61.5923,61.5077,61.5923,83213.0
2022-05-20 14:50:00,65.51,65.58,65.44,65.44,112243.0,61.5923,61.6581,61.5265,61.5265,112243.0
2022-05-20 15:00:00,65.44,65.48,65.34,65.37,48902.0,61.5265,61.5641,61.4325,61.4607,48902.0
2022-05-20 15:10:00,65.37,65.49,65.29,65.45,85677.0,61.4607,61.5735,61.3855,61.5359,85677.0
2022-05-20 15:20:00,65.46,65.63,65.44,65.63,61597.0,61.5453,61.7051,61.5265,61.7051,61597.0
2022-05-20 15:30:00,65.63,65.86,65.57,65.83,112183.0,61.7051,61.9214,61.6487,61.8932,112183.0
2022-05-20 15:40:00,65.84,66.01,65.82,65.97,150118.0,61.9026,62.0624,61.8838,62.0248,150118.0
2022-05-20 15:50:00,65.98,66.13,65.91,66.1,319852.0,62.0342,62.1752,61.9684,62.147,319852.0
2022-05-23 09:30:00,66.76,66.96,66.76,66.83,122499.0,62.7676,62.9556,62.7676,62.8334,122499.0
2022-05-23 09:40:00,66.82,67.05,66.8,67.0,177189.0,62.824,63.0402,62.8052,62.9932,177189.0
2022-05-23 09:50:00,67.0,67.03,66.82,66.84,147147.0,62.9932,63.0214,62.824,62.8428,147147.0
2022-05-23 10:00:00,66.83,66.84,66.69,66.82,90983.0,62.8334,62.8428,62.7018,62.824,90983.0
2022-05-23 10:10:00,66.82,66.99,66.79,66.97,59603.0,62.824,62.9838,62.7958,62.965,59603.0
2022-05-23 10:20:00,66.96,67.05,66.85,67.05,106137.0,62.9556,63.0402,62.8522,63.0402,106137.0
2022-05-23 10:30:00,67.07,67.08,67.0,67.06,96066.0,63.059,63.0684,62.9932,63.0496,96066.0
2022-05-23 10:40:00,67.05,67.11,66.98,67.01,67653.0,63.0402,63.0966,62.9744,63.0026,67653.0
2022-05-23 10:50:00,67.0,67.02,66.91,67.01,103256.0,62.9932,63.012,62.9086,63.0026,103256.0
2022-05-23 11:00:00,67.01,67.12,66.98,67.07,72196.0,63.0026,63.106,62.9744,63.059,72196.0
2022-05-23 11:10:00,67.08,67.21,67.07,67.19,97232.0,63.0684,63.1907,63.059,63.1719,97232.0
2022-05-23 11:20:00,67.18,67.26,67.17,67.26,65248.0,63.1625,63.2377,63.1531,63.2377,65248.0
2022-05-23 11:30:00,67.26,67.34,67.24,67.33,39589.0,63.2377,63.3129,63.2189,63.3035,39589.0
2022-05-23 11:40:00,67.34,67.35,67.24,67.26,28396.0,63.3129,63.3223,63.2189,63.2377,28396.0
2022-05-23 11:50:00,67.27,67.27,67.22,67.23,27175.0,63.2471,63.2471,63.2001,63.2095,27175.0
2022-05-23 12:00:00,67.23,67.31,67.21,67.29,43784.0,63.2095,63.2847,63.1907,63.2659,43784.0
2022-05-23 12:10:00,67.29,67.3,67.18,67.19,16627.0,63.2659,63.2753,63.1625,63.1719,16627.0
2022-05-23 12:20:00,67.18,67.21,67.15,67.16,62848.0,63.1625,63.1907,63.1342,63.1437,62848.0
2022-05-23 12:30:00,67.17,67.19,67.13,67.19,22007.0,63.1531,63.1719,63.1154,63.1719,22007.0
2022-05-23 12:40:00,67.2,67.2,67.11,67.11,19483.0,63.1813,63.1813,63.0966,63.0966,19483.0
2022-05-23 12:50:00,67.12,67.13,67.05,67.11,19583.0,63.106,63.1154,63.0402,63.0966,19583.0
2022-05-23 13:00:00,67.11,67.12,67.02,67.06,24771.0,63.0966,63.106,63.012,63.0496,24771.0
2022-05-23 13:10:00,67.05,67.07,66.96,66.98,17465.0,63.0402,63.059,62.9556,62.9744,17465.0
2022-05-23 13:20:00,66.98,67.03,66.93,67.03,38358.0,62.9744,63.0214,62.9274,63.0214,38358.0
2022-05-23 13:30:00,67.02,67.13,66.99,67.1,26521.0,63.012,63.1154,62.9838,63.0872,26521.0
2022-05-23 13:40:00,67.1,67.2,67.09,67.19,11060.0,63.0872,63.1813,63.0778,63.1719,11060.0
2022-05-23 13:50:00,67.19,67.19,67.15,67.19,19393.0,63.1719,63.1719,63.1342,63.1719,19393.0
2022-05-23 14:00:00,67.2,67.21,67.14,67.16,27640.0,63.1813,63.1907,63.1248,63.1437,27640.0
2022-05-23 14:10:00,67.17,67.2,67.15,67.17,34401.0,63.1531,63.1813,63.1342,63.1531,34401.0
2022-05-23 14:20:00,67.17,67.18,67.13,67.13,33389.0,63.1531,63.1625,63.1154,63.1154,33389.0
2022-05-23 14:30:00,67.13,67.18,67.12,67.17,25273.0,63.1154,63.1625,63.106,63.1531,25273.0
2022-05-23 14:40:00,67.16,67.23,67.15,67.18,40381.0,63.1437,63.2095,63.1342,63.1625,40381.0
2022-05-23 14:50:00,67.18,67.21,67.12,67.15,54704.0,63.1625,63.1907,63.106,63.1342,54704.0
2022-05-23 15:00:00,67.15,67.22,67.14,67.21,59380.0,63.1342,63.2001,63.1248,63.1907,59380.0
2022-05-23 15:10:00,67.2,67.21,67.12,67.17,95664.0,63.1813,63.1907,63.106,63.1531,95664.0
2022-05-23 15:20:00,67.17,67.18,67.11,67.11,94745.0,63.1531,63.1625,63.0966,63.0966,94745.0
2022-05-23 15:30:00,67.12,67.16,67.03,67.03,46829.0,63.106,63.1437,63.0214,63.0214,46829.0
2022-05-23 15:40:00,67.02,67.07,66.96,66.96,51999.0,63.012,63.059,62.9556,62.9556,51999.0
2022-05-23 15:50:00,66.97,67.14,66.97,67.13,143159.0,62.965,63.1248,62.965,63.1154,143159.0
2022-05-24 09:30:00,65.78,65.88,65.66,65.69,139770.0,61.8462,61.9402,61.7334,61.7616,139770.0
2022-05-24 09:40:00,65.69,65.86,65.65,65.81,96065.0,61.7616,61.9214,61.724,61.8744,96065.0
2022-05-24 09:50:00,65.81,65.87,65.69,65.7,62987.0,61.8744,61.9308,61.7616,61.771,62987.0
2022-05-24 10:00:00,65.7,65.72,65.61,65.64,79809.0,61.771,61.7898,61.6863,61.7146,79809.0
2022-05-24 10:10:00,65.63,65.65,65.49,65.53,86312.0,61.7051,61.724,61.5735,61.6111,86312.0
2022-05-24 10:20:00,65.54,65.7,65.54,65.69,100909.0,61.6205,61.771,61.6205,61.7616,100909.0
2022-05-24 10:30:00,65.68,65.68,65.57,65.6,83965.0,61.7522,61.7522,61.6487,61.6769,83965.0
2022-05-24 10:40:00,65.6,65.6,65.47,65.47,71171.0,61.6769,61.6769,61.5547,61.5547,71171.0
2022-05-24 10:50:00,65.47,65.55,65.46,65.47,69699.0,61.5547,61.6299,61.5453,61.5547,69699.0
2022-05-24 11:00:00,65.46,65.51,65.44,65.48,106035.0,61.5453,61.5923,61.5265,61.5641,106035.0
2022-05-24 11:10:00,65.48,65.51,65.41,65.44,68415.0,61.5641,61.5923,61.4983,61.5265,68415.0
2022-05-24 11:20:00,65.44,65.56,65.4,65.56,39119.0,61.5265,61.6393,61.4889,61.6393,39119.0
2022-05-24 11:30:00,65.57,65.6,65.53,65.6,73464.0,61.6487,61.6769,61.6111,61.6769,73464.0
2022-05-24 11:40:00,65.6,65.82,65.6,65.82,106602.0,61.6769,61.8838,61.6769,61.8838,106602.0
2022-05-24 11:50:00,65.82,65.87,65.78,65.82,54184.0,61.8838,61.9308,61.8462,61.8838,54184.0
2022-05-24 12:00:00,65.82,65.87,65.77,65.84,53364.0,61.8838,61.9308,61.8368,61.9026,53364.0
2022-05-24 12:10:00,65.84,66.02,65.83,65.9,79795.0,61.9026,62.0718,61.8932,61.959,79795.0
2022-05-24 12:20:00,65.88,65.9,65.81,65.85,27132.0,61.9402,61.959,61.8744,61.912,27132.0
2022-05-24 12:30:00,65.85,65.89,65.74,65.76,30973.0,61.912,61.9496,61.8086,61.8274,30973.0
2022-05-24 12:40:00,65.76,65.77,65.69,65.75,18143.0,61.8274,61.8368,61.7616,61.818,18143.0
2022-05-24 12:50:00,65.73,65.83,65.71,65.79,18269.0,61.7992,61.8932,61.7804,61.8556,18269.0
2022-05-24 13:00:00,65.8,65.8,65.71,65.73,28999.0,61.865,61.865,61.7804,61.7992,28999.0
2022-05-24 13:10:00,65.72,65.75,65.7,65.74,29985.0,61.7898,61.818,61.771,61.8086,29985.0
2022-05-24 13:20:00,65.74,65.8,65.7,65.8,38558.0,61.8086,61.865,61.771,61.865,38558.0
2022-05-24 13:30:00,65.79,65.88,65.74,65.86,28588.0,61.8556,61.9402,61.8086,61.9214,28588.0
2022-05-24 13:40:00,65.87,65.93,65.84,65.88,63320.0,61.9308,61.9872,61.9026,61.9402,63320.0
2022-05-24 13:50:00,65.89,65.94,65.87,65.91,22220.0,61.9496,61.9966,61.9308,61.9684,22220.0
2022-05-24 14:00:00,65.92,65.99,65.85,65.96,47516.0,61.9778,62.0436,61.912,62.0154,47516.0
2022-05-24 14:10:00,65.96,66.05,65.88,65.9,69076.0,62.0154,62.1,61.9402,61.959,69076.0
2022-05-24 14:20:00,65.89,65.99,65.86,65.94,28265.0,61.9496,62.0436,61.9214,61.9966,28265.0
2022-05-24 14:30:00,65.93,66.02,65.91,66.01,20968.0,61.9872,62.0718,61.9684,62.0624,20968.0
2022-05-24 14:40:00,66.01,66.03,65.8,65.83,74283.0,62.0624,62.0812,61.865,61.8932,74283.0
2022-05-24 14:50:00,65.82,65.83,65.75,65.81,43778.0,61.8838,61.8932,61.818,61.8744,43778.0
2022-05-24 15:00:00,65.81,65.94,65.81,65.89,47560.0,61.8744,61.9966,61.8744,61.9496,47560.0
2022-05-24 15:10:00,65.89,65.95,65.86,65.88,69787.0,61.9496,62.006,61.9214,61.9402,69787.0
2022-05-24 15:20:00,65.88,65.94,65.82,65.91,53397.0,61.9402,61.9966,61.8838,61.9684,53397.0
2022-05-24 15:30:00,65.91,66.18,65.89,66.13,106997.0,61.9684,62.2223,61.9496,62.1752,106997.0
2022-05-24 15:40:00,66.15,66.26,66.1,66.2,132044.0,62.1941,62.2975,62.147,62.2411,132044.0
2022-05-24 15:50:00,66.2,66.23,66.02,66.12,191791.0,62.2411,62.2693,62.0718,62.1658,191791.0
2022-05-25 09:30:00,65.42,65.65,65.42,65.6,138840.0,61.5077,61.724,61.5077,61.6769,138840.0
2022-05-25 09:40:00,65.6,65.69,65.54,65.6,110449.0,61.6769,61.7616,61.6205,61.6769,110449.0
2022-05-25 09:50:00,65.6,65.7,65.6,65.66,80350.0,61.6769,61.771,61.6769,61.7334,80350.0
2022-05-25 10:00:00,65.66,65.73,65.61,65.65,45393.0,61.7334,61.7992,61.6863,61.724,45393.0
2022-05-25 10:10:00,65.65,65.78,65.61,65.74,108503.0,61.724,61.8462,61.6863,61.8086,108503.0
2022-05-25 10:20:00,65.75,65.87,65.72,65.86,70126.0,61.818,61.9308,61.7898,61.9214,70126.0
2022-05-25 10:30:00,65.87,65.95,65.82,65.94,32365.0,61.9308,62.006,61.8838,61.9966,32365.0
2022-05-25 10:40:00,65.94,65.94,65.73,65.76,69454.0,61.9966,61.9966,61.7992,61.8274,69454.0
2022-05-25 10:50:00,65.77,65.85,65.73,65.84,63571.0,61.8368,61.912,61.7992,61.9026,63571.0
2022-05-25 11:00:00,65.84,65.85,65.76,65.8,50859.0,61.9026,61.912,61.8274,61.865,50859.0
2022-05-25 11:10:00,65.8,65.85,65.79,65.83,24656.0,61.865,61.912,61.8556,61.8932,24656.0
2022-05-25 11:20:00,65.82,65.84,65.77,65.81,28231.0,61.8838,61.9026,61.8368,61.8744,28231.0
2022-05-25 11:30:00,65.79,65.8,65.57,65.6,52200.0,61.8556,61.865,61.6487,61.6769,52200.0
2022-05-25 11:40:00,65.6,65.68,65.58,65.66,34800.0,61.6769,61.7522,61.6581,61.7334,34800.0
2022-05-25 11:50:00,65.65,65.66,65.59,65.62,25181.0,61.724,61.7334,61.6675,61.6957,25181.0
2022-05-25 12:00:00,65.62,65.67,65.59,65.6,31598.0,61.6957,61.7428,61.6675,61.6769,31598.0
2022-05-25 12:10:00,65.58,65.63,65.53,65.55,41663.0,61.6581,61.7051,61.6111,61.6299,41663.0
2022-05-25 12:20:00,65.54,65.54,65.4,65.45,64480.0,61.6205,61.6205,61.4889,61.5359,64480.0
2022-05-25 12:30:00,65.45,65.49,65.39,65.43,45751.0,61.5359,61.5735,61.4795,61.5171,45751.0
2022-05-25 12:40:00,65.44,65.6,65.42,65.59,37723.0,61.5265,61.6769,61.5077,61.6675,37723.0
2022-05-25 12:50:00,65.58,65.58,65.51,65.58,103006.0,61.6581,61.6581,61.5923,61.6581,103006.0
2022-05-25 13:00:00,65.57,65.57,65.54,65.55,14910.0,61.6487,61.6487,61.6205,61.6299,14910.0
2022-05-25 13:10:00,65.54,65.58,65.48,65.56,42343.0,61.6205,61.6581,61.5641,61.6393,42343.0
2022-05-25 13:20:00,65.55,65.64,65.53,65.63,36765.0,61.6299,61.7146,61.6111,61.7051,36765.0
2022-05-25 13:30:00,65.62,65.7,65.6,65.66,59804.0,61.6957,61.771,61.6769,61.7334,59804.0
2022-05-25 13:40:00,65.66,65.69,65.63,65.68,33085.0,61.7334,61.7616,61.7051,61.7522,33085.0
2022-05-25 13:50:00,65.68,65.69,65.61,65.67,29578.0,61.7522,61.7616,61.6863,61.7428,29578.0
2022-05-25 14:00:00,65.66,65.89,65.44,65.63,187832.0,61.7334,61.9496,61.5265,61.7051,187832.0
2022-05-25 14:10:00,65.67,65.86,65.62,65.73,116188.0,61.7428,61.9214,61.6957,61.7992,116188.0
2022-05-25 14:20:00,65.73,65.87,65.7,65.84,43145.0,61.7992,61.9308,61.771,61.9026,43145.0
2022-05-25 14:30:00,65.84,65.91,65.8,65.85,42215.0,61.9026,61.9684,61.865,61.912,42215.0
2022-05-25 14:40:00,65.86,65.96,65.85,65.88,36615.0,61.9214,62.0154,61.912,61.9402,36615.0
2022-05-25 14:50:00,65.89,65.99,65.89,65.98,38704.0,61.9496,62.0436,61.9496,62.0342,38704.0
2022-05-25 15:00:00,65.98,66.15,65.96,66.14,39891.0,62.0342,62.1941,62.0154,62.1846,39891.0
2022-05-25 15:10:00,66.13,66.16,66.07,66.08,43405.0,62.1752,62.2035,62.1188,62.1282,43405.0
2022-05-25 15:20:00,66.09,66.11,66.01,66.02,42174.0,62.1376,62.1564,62.0624,62.0718,42174.0
2022-05-25 15:30:00,66.02,66.06,65.95,65.99,62779.0,62.0718,62.1094,62.006,62.0436,62779.0
2022-05-25 15:40:00,65.99,66.02,65.95,65.98,56422.0,62.0436,62.0718,62.006,62.0342,56422.0
2022-05-25 15:50:00,65.97,66.04,65.88,66.04,179457.0,62.0248,62.0906,61.9402,62.0906,179457.0
2022-05-26 09:30:00,65.87,66.1,65.75,66.06,160801.0,61.9308,62.147,61.818,62.1094,160801.0
2022-05-26 09:40:00,66.06,66.13,65.99,66.07,80722.0,62.1094,62.1752,62.0436,62.1188,80722.0
2022-05-26 09:50:00,66.07,66.19,66.05,66.14,70977.0,62.1188,62.2317,62.1,62.1846,70977.0
2022-05-26 10:00:00,66.16,66.2,66.12,66.19,51856.0,62.2035,62.2411,62.1658,62.2317,51856.0
2022-05-26 10:10:00,66.19,66.3,66.14,66.3,50657.0,62.2317,62.3351,62.1846,62.3351,50657.0
2022-05-26 10:20:00,66.3,66.4,66.29,66.34,54538.0,62.3351,62.4291,62.3257,62.3727,54538.0
2022-05-26 10:30:00,66.34,66.36,66.27,66.33,58250.0,62.3727,62.3915,62.3069,62.3633,58250.0
2022-05-26 10:40:00,66.33,66.35,66.26,66.35,58090.0,62.3633,62.3821,62.2975,62.3821,58090.0
2022-05-26 10:50:00,66.34,66.39,66.33,66.37,30790.0,62.3727,62.4197,62.3633,62.4009,30790.0
2022-05-26 11:00:00,66.37,66.45,66.36,66.36,28354.0,62.4009,62.4761,62.3915,62.3915,28354.0
2022-05-26 11:10:00,66.36,66.42,66.35,66.39,43714.0,62.3915,62.4479,62.3821,62.4197,43714.0
2022-05-26 11:20:00,66.38,66.4,66.32,66.33,41879.0,62.4103,62.4291,62.3539,62.3633,41879.0
2022-05-26 11:30:00,66.33,66.37,66.27,66.33,43817.0,62.3633,62.4009,62.3069,62.3633,43817.0
2022-05-26 11:40:00,66.33,66.37,66.31,66.33,18870.0,62.3633,62.4009,62.3445,62.3633,18870.0
2022-05-26 11:50:00,66.34,66.38,66.33,66.34,41485.0,62.3727,62.4103,62.3633,62.3727,41485.0
2022-05-26 12:00:00,66.33,66.36,66.3,66.31,21940.0,62.3633,62.3915,62.3351,62.3445,21940.0
2022-05-26 12:10:00,66.31,66.39,66.3,66.39,50924.0,62.3445,62.4197,62.3351,62.4197,50924.0
2022-05-26 12:20:00,66.4,66.47,66.39,66.46,25489.0,62.4291,62.4949,62.4197,62.4855,25489.0
2022-05-26 12:30:00,66.47,66.5,66.46,66.5,48778.0,62.4949,62.5231,62.4855,62.5231,48778.0
2022-05-26 12:40:00,66.49,66.53,66.48,66.52,78917.0,62.5137,62.5513,62.5043,62.5419,78917.0
2022-05-26 12:50:00,66.52,66.57,66.51,66.53,73477.0,62.5419,62.5889,62.5325,62.5513,73477.0
2022-05-26 13:00:00,66.53,66.61,66.53,66.59,92789.0,62.5513,62.6265,62.5513,62.6077,92789.0
2022-05-26 13:10:00,66.59,66.6,66.46,66.51,32174.0,62.6077,62.6171,62.4855,62.5325,32174.0
2022-05-26 13:20:00,66.51,66.53,66.47,66.51,21980.0,62.5325,62.5513,62.4949,62.5325,21980.0
2022-05-26 13:30:00,66.5,66.54,66.49,66.52,10678.0,62.5231,62.5607,62.5137,62.5419,10678.0
2022-05-26 13:40:00,66.52,66.53,66.48,66.52,28771.0,62.5419,62.5513,62.5043,62.5419,28771.0
2022-05-26 13:50:00,66.52,66.58,66.5,66.56,35208.0,62.5419,62.5983,62.5231,62.5795,35208.0
2022-05-26 14:00:00,66.56,66.62,66.54,66.61,38601.0,62.5795,62.6359,62.5607,62.6265,38601.0
2022-05-26 14:10:00,66.62,66.62,66.58,66.6,14665.0,62.6359,62.6359,62.5983,62.6171,14665.0
2022-05-26 14:20:00,66.59,66.65,66.59,66.59,21448.0,62.6077,62.6642,62.6077,62.6077,21448.0
2022-05-26 14:30:00,66.6,66.61,66.52,66.57,34506.0,62.6171,62.6265,62.5419,62.5889,34506.0
2022-05-26 14:40:00,66.56,66.62,66.54,66.62,25829.0,62.5795,62.6359,62.5607,62.6359,25829.0
2022-05-26 14:50:00,66.63,66.66,66.61,66.64,30460.0,62.6453,62.6736,62.6265,62.6547,30460.0
2022-05-26 15:00:00,66.63,66.67,66.55,66.66,28537.0,62.6453,62.683,62.5701,62.6736,28537.0
2022-05-26 15:10:00,66.66,66.66,66.5,66.55,56396.0,62.6736,62.6736,62.5231,62.5701,56396.0
2022-05-26 15:20:00,66.54,66.57,66.5,66.55,74822.0,62.5607,62.5889,62.5231,62.5701,74822.0
2022-05-26 15:30:00,66.55,66.6,66.53,66.59,71341.0,62.5701,62.6171,62.5513,62.6077,71341.0
2022-05-26 15:40:00,66.59,66.67,66.58,66.66,83291.0,62.6077,62.683,62.5983,62.6736,83291.0
2022-05-26 15:50:00,66.66,66.69,66.48,66.54,301839.0,62.6736,62.7018,62.5043,62.5607,301839.0
2022-05-27 09:30:00,67.4,67.55,67.3,67.53,150077.0,63.3693,63.5103,63.2753,63.4915,150077.0
2022-05-27 09:40:00,67.53,67.61,67.42,67.6,85159.0,63.4915,63.5667,63.3881,63.5573,85159.0
2022-05-27 09:50:00,67.6,67.72,67.59,67.69,77634.0,63.5573,63.6702,63.5479,63.642,77634.0
2022-05-27 10:00:00,67.69,67.7,67.59,67.62,37565.0,63.642,63.6514,63.5479,63.5761,37565.0
2022-05-27 10:10:00,67.63,67.68,67.62,67.64,49788.0,63.5855,63.6326,63.5761,63.5949,49788.0
2022-05-27 10:20:00,67.65,67.7,67.58,67.58,56043.0,63.6043,63.6514,63.5385,63.5385,56043.0
2022-05-27 10:30:00,67.59,67.61,67.54,67.56,46158.0,63.5479,63.5667,63.5009,63.5197,46158.0
2022-05-27 10:40:00,67.57,67.61,67.51,67.61,52602.0,63.5291,63.5667,63.4727,63.5667,52602.0
2022-05-27 10:50:00,67.6,67.6,67.53,67.53,37696.0,63.5573,63.5573,63.4915,63.4915,37696.0
2022-05-27 11:00:00,67.55,67.57,67.49,67.55,45234.0,63.5103,63.5291,63.4539,63.5103,45234.0
2022-05-27 11:10:00,67.56,67.62,67.54,67.59,43026.0,63.5197,63.5761,63.5009,63.5479,43026.0
2022-05-27 11:20:00,67.6,67.63,67.57,67.6,27983.0,63.5573,63.5855,63.5291,63.5573,27983.0
2022-05-27 11:30:00,67.61,67.63,67.58,67.59,26574.0,63.5667,63.5855,63.5385,63.5479,26574.0
2022-05-27 11:40:00,67.59,67.62,67.56,67.59,19433.0,63.5479,63.5761,63.5197,63.5479,19433.0
2022-05-27 11:50:00,67.61,67.63,67.59,67.61,9917.0,63.5667,63.5855,63.5479,63.5667,9917.0
2022-05-27 12:00:00,67.61,67.64,67.59,67.62,23643.0,63.5667,63.5949,63.5479,63.5761,23643.0
2022-05-27 12:10:00,67.62,67.64,67.57,67.6,28527.0,63.5761,63.5949,63.5291,63.5573,28527.0
2022-05-27 12:20:00,67.6,67.61,67.58,67.59,11960.0,63.5573,63.5667,63.5385,63.5479,11960.0
2022-05-27 12:30:00,67.59,67.6,67.55,67.59,18881.0,63.5479,63.5573,63.5103,63.5479,18881.0
2022-05-27 12:40:00,67.58,67.59,67.5,67.5,69687.0,63.5385,63.5479,63.4633,63.4633,69687.0
2022-05-27 12:50:00,67.5,67.57,67.49,67.56,65637.0,63.4633,63.5291,63.4539,63.5197,65637.0
2022-05-27 13:00:00,67.56,67.57,67.54,67.57,17116.0,63.5197,63.5291,63.5009,63.5291,17116.0
2022-05-27 13:10:00,67.58,67.61,67.56,67.56,26619.0,63.5385,63.5667,63.5197,63.5197,26619.0
2022-05-27 13:20:00,67.56,67.57,67.51,67.54,19388.0,63.5197,63.5291,63.4727,63.5009,19388.0
2022-05-27 13:30:00,67.54,67.57,67.5,67.52,16777.0,63.5009,63.5291,63.4633,63.4821,16777.0
2022-05-27 13:40:00,67.5,67.53,67.49,67.51,24188.0,63.4633,63.4915,63.4539,63.4727,24188.0
2022-05-27 13:50:00,67.51,67.57,67.51,67.55,34397.0,63.4727,63.5291,63.4727,63.5103,34397.0
2022-05-27 14:00:00,67.55,67.57,67.52,67.56,30064.0,63.5103,63.5291,63.4821,63.5197,30064.0
2022-05-27 14:10:00,67.57,67.58,67.55,67.56,25063.0,63.5291,63.5385,63.5103,63.5197,25063.0
2022-05-27 14:20:00,67.56,67.56,67.53,67.55,32371.0,63.5197,63.5197,63.4915,63.5103,32371.0
2022-05-27 14:30:00,67.54,67.59,67.52,67.55,46215.0,63.5009,63.5479,63.4821,63.5103,46215.0
2022-05-27 14:40:00,67.54,67.6,67.53,67.59,41428.0,63.5009,63.5573,63.4915,63.5479,41428.0
2022-05-27 14:50:00,67.59,67.61,67.58,67.61,41912.0,63.5479,63.5667,63.5385,63.5667,41912.0
2022-05-27 15:00:00,67.6,67.67,67.58,67.65,41661.0,63.5573,63.6232,63.5385,63.6043,41661.0
2022-05-27 15:10:00,67.65,67.65,67.59,67.63,31429.0,63.6043,63.6043,63.5479,63.5855,31429.0
2022-05-27 15:20:00,67.63,67.66,67.62,67.65,58198.0,63.5855,63.6137,63.5761,63.6043,58198.0
2022-05-27 15:30:00,67.64,67.66,67.57,67.61,38439.0,63.5949,63.6137,63.5291,63.5667,38439.0
2022-05-27 15:40:00,67.6,67.64,67.55,67.57,77936.0,63.5573,63.5949,63.5103,63.5291,77936.0
2022-05-27 15:50:00,67.57,67.7,67.56,67.66,230383.0,63.5291,63.6514,63.5197,63.6137,230383.0
2022-05-31 09:30:00,68.72,68.72,68.45,68.54,474695.0,64.6104,64.6104,64.3565,64.4411,474695.0
2022-05-31 09:40:00,68.53,68.55,68.35,68.39,1180310.0,64.4317,64.4505,64.2625,64.3001,1180310.0
2022-05-31 09:50:00,68.39,68.49,68.38,68.46,88570.0,64.3001,64.3941,64.2907,64.3659,88570.0
2022-05-31 10:00:00,68.46,68.5,68.37,68.38,109026.0,64.3659,64.4035,64.2813,64.2907,109026.0
2022-05-31 10:10:00,68.38,68.63,68.38,68.63,67586.0,64.2907,64.5257,64.2907,64.5257,67586.0
2022-05-31 10:20:00,68.63,68.73,68.63,68.7,138959.0,64.5257,64.6198,64.5257,64.5916,138959.0
2022-05-31 10:30:00,68.7,68.78,68.69,68.69,73320.0,64.5916,64.6668,64.5822,64.5822,73320.0
2022-05-31 10:40:00,68.68,68.73,68.61,68.61,72938.0,64.5728,64.6198,64.5069,64.5069,72938.0
2022-05-31 10:50:00,68.61,68.68,68.56,68.62,67410.0,64.5069,64.5728,64.4599,64.5163,67410.0
2022-05-31 11:00:00,68.62,68.64,68.47,68.49,81252.0,64.5163,64.5351,64.3753,64.3941,81252.0
2022-05-31 11:10:00,68.49,68.53,68.44,68.45,126803.0,64.3941,64.4317,64.3471,64.3565,126803.0
2022-05-31 11:20:00,68.44,68.46,68.35,68.35,109662.0,64.3471,64.3659,64.2625,64.2625,109662.0
2022-05-31 11:30:00,68.34,68.44,68.32,68.43,119650.0,64.2531,64.3471,64.2343,64.3377,119650.0
2022-05-31 11:40:00,68.45,68.6,68.42,68.6,45503.0,64.3565,64.4975,64.3283,64.4975,45503.0
2022-05-31 11:50:00,68.6,68.7,68.6,68.67,66028.0,64.4975,64.5916,64.4975,64.5633,66028.0
2022-05-31 12:00:00,68.68,68.74,68.66,68.66,37623.0,64.5728,64.6292,64.5539,64.5539,37623.0
2022-05-31 12:10:00,68.66,68.69,68.61,68.64,53014.0,64.5539,64.5822,64.5069,64.5351,53014.0
2022-05-31 12:20:00,68.63,68.63,68.57,68.61,19465.0,64.5257,64.5257,64.4693,64.5069,19465.0
2022-05-31 12:30:00,68.61,68.72,68.6,68.71,19865.0,64.5069,64.6104,64.4975,64.601,19865.0
2022-05-31 12:40:00,68.71,68.74,68.67,68.7,27750.0,64.601,64.6292,64.5633,64.5916,27750.0
2022-05-31 12:50:00,68.7,68.74,68.7,68.71,23931.0,64.5916,64.6292,64.5916,64.601,23931.0
2022-05-31 13:00:00,68.71,68.73,68.61,68.7,26740.0,64.601,64.6198,64.5069,64.5916,26740.0
2022-05-31 13:10:00,68.7,68.7,68.53,68.6,49159.0,64.5916,64.5916,64.4317,64.4975,49159.0
2022-05-31 13:20:00,68.59,68.61,68.56,68.59,45316.0,64.4881,64.5069,64.4599,64.4881,45316.0
2022-05-31 13:30:00,68.59,68.67,68.57,68.63,24959.0,64.4881,64.5633,64.4693,64.5257,24959.0
2022-05-31 13:40:00,68.64,68.69,68.62,68.67,16002.0,64.5351,64.5822,64.5163,64.5633,16002.0
2022-05-31 13:50:00,68.66,68.78,68.66,68.78,23622.0,64.5539,64.6668,64.5539,64.6668,23622.0
2022-05-31 14:00:00,68.77,68.81,68.68,68.72,47400.0,64.6574,64.695,64.5728,64.6104,47400.0
2022-05-31 14:10:00,68.72,68.75,68.7,68.71,31199.0,64.6104,64.6386,64.5916,64.601,31199.0
2022-05-31 14:20:00,68.72,68.73,68.6,68.65,52890.0,64.6104,64.6198,64.4975,64.5445,52890.0
2022-05-31 14:30:00,68.65,68.66,68.59,68.63,35753.0,64.5445,64.5539,64.4881,64.5257,35753.0
2022-05-31 14:40:00,68.64,68.64,68.4,68.46,75353.0,64.5351,64.5351,64.3095,64.3659,75353.0
2022-05-31 14:50:00,68.47,68.48,68.36,68.42,59848.0,64.3753,64.3847,64.2719,64.3283,59848.0
2022-05-31 15:00:00,68.42,68.44,68.28,68.43,53549.0,64.3283,64.3471,64.1967,64.3377,53549.0
2022-05-31 15:10:00,68.44,68.52,68.4,68.45,38393.0,64.3471,64.4223,64.3095,64.3565,38393.0
2022-05-31 15:20:00,68.46,68.52,68.39,68.4,64753.0,64.3659,64.4223,64.3001,64.3095,64753.0
2022-05-31 15:30:00,68.4,68.42,68.35,68.41,148323.0,64.3095,64.3283,64.2625,64.3189,148323.0
2022-05-31 15:40:00,68.42,68.44,68.37,68.38,97775.0,64.3283,64.3471,64.2813,64.2907,97775.0
2022-05-31 15:50:00,68.36,68.49,67.99,68.01,391740.0,64.2719,64.3941,63.924,63.9428,391740.0
2022-06-01 09:30:00,68.58,68.73,68.52,68.52,108811.0,64.4787,64.6198,64.4223,64.4223,108811.0
2022-06-01 09:40:00,68.51,68.61,68.47,68.51,94589.0,64.4129,64.5069,64.3753,64.4129,94589.0
2022-06-01 09:50:00,68.51,68.59,68.46,68.47,55621.0,64.4129,64.4881,64.3659,64.3753,55621.0
2022-06-01 10:00:00,68.46,68.49,68.12,68.18,125521.0,64.3659,64.3941,64.0462,64.1027,125521.0
2022-06-01 10:10:00,68.18,68.23,68.0,68.01,82232.0,64.1027,64.1497,63.9334,63.9428,82232.0
2022-06-01 10:20:00,68.02,68.05,67.74,67.74,70284.0,63.9522,63.9804,63.689,63.689,70284.0
2022-06-01 10:30:00,67.74,67.8,67.55,67.66,55853.0,63.689,63.7454,63.5103,63.6137,55853.0
2022-06-01 10:40:00,67.65,67.73,67.59,67.6,58352.0,63.6043,63.6796,63.5479,63.5573,58352.0
2022-06-01 10:50:00,67.6,67.75,67.58,67.68,75221.0,63.5573,63.6984,63.5385,63.6326,75221.0
2022-06-01 11:00:00,67.67,67.68,67.43,67.43,98833.0,63.6232,63.6326,63.3975,63.3975,98833.0
2022-06-01 11:10:00,67.44,67.52,67.41,67.51,169278.0,63.4069,63.4821,63.3787,63.4727,169278.0
2022-06-01 11:20:00,67.51,67.56,67.49,67.52,155146.0,63.4727,63.5197,63.4539,63.4821,155146.0
2022-06-01 11:30:00,67.51,67.54,67.44,67.5,154276.0,63.4727,63.5009,63.4069,63.4633,154276.0
2022-06-01 11:40:00,67.49,67.51,67.37,67.37,143280.0,63.4539,63.4727,63.3411,63.3411,143280.0
2022-06-01 11:50:00,67.36,67.42,67.35,67.39,58767.0,63.3317,63.3881,63.3223,63.3599,58767.0
2022-06-01 12:00:00,67.4,67.47,67.38,67.45,142527.0,63.3693,63.4351,63.3505,63.4163,142527.0
2022-06-01 12:10:00,67.45,67.56,67.4,67.56,89420.0,63.4163,63.5197,63.3693,63.5197,89420.0
2022-06-01 12:20:00,67.54,67.61,67.51,67.51,30134.0,63.5009,63.5667,63.4727,63.4727,30134.0
2022-06-01 12:30:00,67.51,67.62,67.51,67.57,22354.0,63.4727,63.5761,63.4727,63.5291,22354.0
2022-06-01 12:40:00,67.56,67.6,67.51,67.52,47074.0,63.5197,63.5573,63.4727,63.4821,47074.0
2022-06-01 12:50:00,67.54,67.61,67.48,67.58,44734.0,63.5009,63.5667,63.4445,63.5385,44734.0
2022-06-01 13:00:00,67.58,67.71,67.57,67.71,58629.0,63.5385,63.6608,63.5291,63.6608,58629.0
2022-06-01 13:10:00,67.72,67.75,67.67,67.73,60348.0,63.6702,63.6984,63.6232,63.6796,60348.0
2022-06-01 13:20:00,67.74,67.77,67.69,67.73,44636.0,63.689,63.7172,63.642,63.6796,44636.0
2022-06-01 13:30:00,67.73,67.82,67.67,67.8,52605.0,63.6796,63.7642,63.6232,63.7454,52605.0
2022-06-01 13:40:00,67.79,67.87,67.79,67.82,41162.0,63.736,63.8112,63.736,63.7642,41162.0
2022-06-01 13:50:00,67.81,67.94,67.81,67.88,53086.0,63.7548,63.877,63.7548,63.8206,53086.0
2022-06-01 14:00:00,67.88,67.96,67.87,67.91,57582.0,63.8206,63.8958,63.8112,63.8488,57582.0
2022-06-01 14:10:00,67.91,67.94,67.87,67.91,37797.0,63.8488,63.877,63.8112,63.8488,37797.0
2022-06-01 14:20:00,67.91,68.08,67.88,68.05,38542.0,63.8488,64.0086,63.8206,63.9804,38542.0
2022-06-01 14:30:00,68.06,68.09,68.04,68.05,30989.0,63.9898,64.018,63.971,63.9804,30989.0
2022-06-01 14:40:00,68.04,68.13,68.04,68.1,15935.0,63.971,64.0556,63.971,64.0274,15935.0
2022-06-01 14:50:00,68.09,68.1,68.02,68.05,29374.0,64.018,64.0274,63.9522,63.9804,29374.0
2022-06-01 15:00:00,68.05,68.05,67.95,68.01,34044.0,63.9804,63.9804,63.8864,63.9428,34044.0
2022-06-01 15:10:00,68.0,68.1,67.99,68.06,111959.0,63.9334,64.0274,63.924,63.9898,111959.0
2022-06-01 15:20:00,68.06,68.1,67.99,67.99,46422.0,63.9898,64.0274,63.924,63.924,46422.0
2022-06-01 15:30:00,67.99,67.99,67.86,67.92,65532.0,63.924,63.924,63.8018,63.8582,65532.0
2022-06-01 15:40:00,67.93,67.96,67.82,67.87,95310.0,63.8676,63.8958,63.7642,63.8112,95310.0
2022-06-01 15:50:00,67.89,67.91,67.53,67.53,216976.0,63.83,63.8488,63.4915,63.4915,216976.0
2022-06-02 09:30:00,67.63,67.8,67.54,67.71,189264.0,63.5855,63.7454,63.5009,63.6608,189264.0
2022-06-02 09:40:00,67.71,67.78,67.63,67.73,141896.0,63.6608,63.7266,63.5855,63.6796,141896.0
2022-06-02 09:50:00,67.73,67.73,67.56,67.68,73060.0,63.6796,63.6796,63.5197,63.6326,73060.0
2022-06-02 10:00:00,67.68,67.78,67.63,67.76,60342.0,63.6326,63.7266,63.5855,63.7078,60342.0
2022-06-02 10:10:00,67.77,67.98,67.77,67.77,144420.0,63.7172,63.9146,63.7172,63.7172,144420.0
2022-06-02 10:20:00,67.77,67.82,67.61,67.72,92671.0,63.7172,63.7642,63.5667,63.6702,92671.0
2022-06-02 10:30:00,67.72,67.87,67.71,67.87,41474.0,63.6702,63.8112,63.6608,63.8112,41474.0
2022-06-02 10:40:00,67.87,67.89,67.8,67.89,56324.0,63.8112,63.83,63.7454,63.83,56324.0
2022-06-02 10:50:00,67.89,67.93,67.85,67.9,46885.0,63.83,63.8676,63.7924,63.8394,46885.0
2022-06-02 11:00:00,67.9,68.08,67.89,68.07,54842.0,63.8394,64.0086,63.83,63.9992,54842.0
2022-06-02 11:10:00,68.07,68.17,68.07,68.14,58648.0,63.9992,64.0933,63.9992,64.065,58648.0
2022-06-02 11:20:00,68.15,68.27,68.14,68.23,95099.0,64.0744,64.1873,64.065,64.1497,95099.0
2022-06-02 11:30:00,68.23,68.25,68.15,68.21,29792.0,64.1497,64.1685,64.0744,64.1309,29792.0
2022-06-02 11:40:00,68.22,68.38,68.22,68.37,86227.0,64.1403,64.2907,64.1403,64.2813,86227.0
2022-06-02 11:50:00,68.37,68.39,68.32,68.34,68400.0,64.2813,64.3001,64.2343,64.2531,68400.0
2022-06-02 12:00:00,68.34,68.36,68.31,68.33,21676.0,64.2531,64.2719,64.2249,64.2437,21676.0
2022-06-02 12:10:00,68.34,68.43,68.32,68.43,24240.0,64.2531,64.3377,64.2343,64.3377,24240.0
2022-06-02 12:20:00,68.42,68.51,68.42,68.51,24482.0,64.3283,64.4129,64.3283,64.4129,24482.0
2022-06-02 12:30:00,68.52,68.55,68.47,68.55,23802.0,64.4223,64.4505,64.3753,64.4505,23802.0
2022-06-02 12:40:00,68.55,68.55,68.45,68.47,23539.0,64.4505,64.4505,64.3565,64.3753,23539.0
2022-06-02 12:50:00,68.48,68.51,68.45,68.47,12204.0,64.3847,64.4129,64.3565,64.3753,12204.0
2022-06-02 13:00:00,68.47,68.47,68.37,68.37,27551.0,64.3753,64.3753,64.2813,64.2813,27551.0
2022-06-02 13:10:00,68.37,68.44,68.37,68.44,41277.0,64.2813,64.3471,64.2813,64.3471,41277.0
2022-06-02 13:20:00,68.43,68.46,68.39,68.43,9984.0,64.3377,64.3659,64.3001,64.3377,9984.0
2022-06-02 13:30:00,68.43,68.46,68.41,68.45,13725.0,64.3377,64.3659,64.3189,64.3565,13725.0
2022-06-02 13:40:00,68.45,68.5,68.44,68.5,15741.0,64.3565,64.4035,64.3471,64.4035,15741.0
2022-06-02 13:50:00,68.5,68.5,68.44,68.46,17744.0,64.4035,64.4035,64.3471,64.3659,17744.0
2022-06-02 14:00:00,68.46,68.51,68.45,68.51,35410.0,64.3659,64.4129,64.3565,64.4129,35410.0
2022-06-02 14:10:00,68.48,68.52,68.47,68.5,27710.0,64.3847,64.4223,64.3753,64.4035,27710.0
2022-06-02 14:20:00,68.5,68.55,68.47,68.48,41738.0,64.4035,64.4505,64.3753,64.3847,41738.0
2022-06-02 14:30:00,68.48,68.48,68.46,68.46,31054.0,64.3847,64.3847,64.3659,64.3659,31054.0
2022-06-02 14:40:00,68.46,68.55,68.44,68.51,67955.0,64.3659,64.4505,64.3471,64.4129,67955.0
2022-06-02 14:50:00,68.5,68.54,68.43,68.43,29025.0,64.4035,64.4411,64.3377,64.3377,29025.0
2022-06-02 15:00:00,68.42,68.48,68.42,68.46,23418.0,64.3283,64.3847,64.3283,64.3659,23418.0
2022-06-02 15:10:00,68.45,68.49,68.42,68.44,48697.0,64.3565,64.3941,64.3283,64.3471,48697.0
2022-06-02 15:20:00,68.44,68.48,68.38,68.4,31216.0,64.3471,64.3847,64.2907,64.3095,31216.0
2022-06-02 15:30:00,68.4,68.52,68.4,68.48,24723.0,64.3095,64.4223,64.3095,64.3847,24723.0
2022-06-02 15:40:00,68.49,68.55,68.48,68.51,122500.0,64.3941,64.4505,64.3847,64.4129,122500.0
2022-06-02 15:50:00,68.51,68.66,68.51,68.64,121976.0,64.4129,64.5539,64.4129,64.5351,121976.0
2022-06-03 09:30:00,67.63,67.63,67.42,67.49,121945.0,63.5855,63.5855,63.3881,63.4539,121945.0
2022-06-03 09:40:00,67.51,67.52,67.3,67.4,138639.0,63.4727,63.4821,63.2753,63.3693,138639.0
2022-06-03 09:50:00,67.4,67.48,67.33,67.41,96212.0,63.3693,63.4445,63.3035,63.3787,96212.0
2022-06-03 10:00:00,67.41,67.5,67.32,67.4,77000.0,63.3787,63.4633,63.2941,63.3693,77000.0
2022-06-03 10:10:00,67.39,67.4,67.26,67.32,60120.0,63.3599,63.3693,63.2377,63.2941,60120.0
2022-06-03 10:20:00,67.31,67.34,67.2,67.25,98283.0,63.2847,63.3129,63.1813,63.2283,98283.0
2022-06-03 10:30:00,67.24,67.26,67.09,67.12,47201.0,63.2189,63.2377,63.0778,63.106,47201.0
2022-06-03 10:40:00,67.12,67.17,67.08,67.14,41326.0,63.106,63.1531,63.0684,63.1248,41326.0
2022-06-03 10:50:00,67.14,67.16,67.05,67.08,33879.0,63.1248,63.1437,63.0402,63.0684,33879.0
2022-06-03 11:00:00,67.07,67.07,66.98,67.0,52713.0,63.059,63.059,62.9744,62.9932,52713.0
2022-06-03 11:10:00,67.01,67.07,66.96,67.06,50005.0,63.0026,63.059,62.9556,63.0496,50005.0
2022-06-03 11:20:00,67.06,67.07,66.93,66.96,71071.0,63.0496,63.059,62.9274,62.9556,71071.0
2022-06-03 11:30:00,66.95,67.12,66.95,67.09,26049.0,62.9462,63.106,62.9462,63.0778,26049.0
2022-06-03 11:40:00,67.1,67.12,67.01,67.02,23469.0,63.0872,63.106,63.0026,63.012,23469.0
2022-06-03 11:50:00,67.01,67.06,67.01,67.04,38344.0,63.0026,63.0496,63.0026,63.0308,38344.0
2022-06-03 12:00:00,67.03,67.11,67.01,67.02,36026.0,63.0214,63.0966,63.0026,63.012,36026.0
2022-06-03 12:10:00,67.02,67.06,66.97,66.97,24052.0,63.012,63.0496,62.965,62.965,24052.0
2022-06-03 12:20:00,66.95,67.11,66.94,67.11,40590.0,62.9462,63.0966,62.9368,63.0966,40590.0
2022-06-03 12:30:00,67.12,67.18,67.11,67.17,26810.0,63.106,63.1625,63.0966,63.1531,26810.0
2022-06-03 12:40:00,67.18,67.18,67.11,67.14,32805.0,63.1625,63.1625,63.0966,63.1248,32805.0
2022-06-03 12:50:00,67.14,67.23,67.12,67.22,24329.0,63.1248,63.2095,63.106,63.2001,24329.0
2022-06-03 13:00:00,67.21,67.29,67.18,67.19,56083.0,63.1907,63.2659,63.1625,63.1719,56083.0
2022-06-03 13:10:00,67.19,67.2,67.04,67.05,135719.0,63.1719,63.1813,63.0308,63.0402,135719.0
2022-06-03 13:20:00,67.05,67.11,67.05,67.09,26781.0,63.0402,63.0966,63.0402,63.0778,26781.0
2022-06-03 13:30:00,67.08,67.1,67.03,67.06,23688.0,63.0684,63.0872,63.0214,63.0496,23688.0
2022-06-03 13:40:00,67.06,67.06,66.96,67.03,47180.0,63.0496,63.0496,62.9556,63.0214,47180.0
2022-06-03 13:50:00,67.04,67.07,67.02,67.04,29065.0,63.0308,63.059,63.012,63.0308,29065.0
2022-06-03 14:00:00,67.03,67.04,66.99,67.01,36233.0,63.0214,63.0308,62.9838,63.0026,36233.0
2022-06-03 14:10:00,67.01,67.04,66.98,67.03,23968.0,63.0026,63.0308,62.9744,63.0214,23968.0
2022-06-03 14:20:00,67.04,67.12,67.01,67.12,23341.0,63.0308,63.106,63.0026,63.106,23341.0
2022-06-03 14:30:00,67.11,67.12,67.01,67.04,26381.0,63.0966,63.106,63.0026,63.0308,26381.0
2022-06-03 14:40:00,67.03,67.07,67.0,67.06,55458.0,63.0214,63.059,62.9932,63.0496,55458.0
2022-06-03 14:50:00,67.07,67.1,67.06,67.06,79971.0,63.059,63.0872,63.0496,63.0496,79971.0
2022-06-03 15:00:00,67.06,67.09,66.97,66.98,39492.0,63.0496,63.0778,62.965,62.9744,39492.0
2022-06-03 15:10:00,66.98,67.01,66.91,66.96,40812.0,62.9744,63.0026,62.9086,62.9556,40812.0
2022-06-03 15:20:00,66.97,67.03,66.93,67.03,29147.0,62.965,63.0214,62.9274,63.0214,29147.0
2022-06-03 15:30:00,67.02,67.06,66.98,67.05,53749.0,63.012,63.0496,62.9744,63.0402,53749.0
2022-06-03 15:40:00,67.05,67.1,66.98,67.06,62486.0,63.0402,63.0872,62.9744,63.0496,62486.0
2022-06-03 15:50:00,67.06,67.13,67.0,67.04,192365.0,63.0496,63.1154,62.9932,63.0308,192365.0
2022-06-06 09:30:00,67.87,68.22,67.87,67.99,105815.0,63.8112,64.1403,63.8112,63.924,105815.0
2022-06-06 09:40:00,68.0,68.09,67.74,67.8,101288.0,63.9334,64.018,63.689,63.7454,101288.0
2022-06-06 09:50:00,67.8,67.92,67.77,67.92,39013.0,63.7454,63.8582,63.7172,63.8582,39013.0
2022-06-06 10:00:00,67.91,68.01,67.89,67.93,61329.0,63.8488,63.9428,63.83,63.8676,61329.0
2022-06-06 10:10:00,67.92,67.95,67.81,67.81,23371.0,63.8582,63.8864,63.7548,63.7548,23371.0
2022-06-06 10:20:00,67.8,67.81,67.74,67.76,28708.0,63.7454,63.7548,63.689,63.7078,28708.0
2022-06-06 10:30:00,67.75,67.79,67.56,67.61,38498.0,63.6984,63.736,63.5197,63.5667,38498.0
2022-06-06 10:40:00,67.62,67.63,67.51,67.6,43057.0,63.5761,63.5855,63.4727,63.5573,43057.0
2022-06-06 10:50:00,67.6,67.71,67.57,67.69,42359.0,63.5573,63.6608,63.5291,63.642,42359.0
2022-06-06 11:00:00,67.69,67.73,67.61,67.61,61306.0,63.642,63.6796,63.5667,63.5667,61306.0
2022-06-06 11:10:00,67.6,67.6,67.17,67.17,44615.0,63.5573,63.5573,63.1531,63.1531,44615.0
2022-06-06 11:20:00,67.17,67.2,67.13,67.14,77574.0,63.1531,63.1813,63.1154,63.1248,77574.0
2022-06-06 11:30:00,67.15,67.21,67.14,67.19,29798.0,63.1342,63.1907,63.1248,63.1719,29798.0
2022-06-06 11:40:00,67.18,67.37,67.18,67.3,24983.0,63.1625,63.3411,63.1625,63.2753,24983.0
2022-06-06 11:50:00,67.29,67.32,67.28,67.29,15100.0,63.2659,63.2941,63.2565,63.2659,15100.0
2022-06-06 12:00:00,67.29,67.3,67.05,67.06,27668.0,63.2659,63.2753,63.0402,63.0496,27668.0
2022-06-06 12:10:00,67.03,67.06,67.0,67.01,32955.0,63.0214,63.0496,62.9932,63.0026,32955.0
2022-06-06 12:20:00,67.02,67.08,67.01,67.04,19374.0,63.012,63.0684,63.0026,63.0308,19374.0
2022-06-06 12:30:00,67.02,67.16,67.0,67.16,19922.0,63.012,63.1437,62.9932,63.1437,19922.0
2022-06-06 12:40:00,67.15,67.25,67.14,67.25,21799.0,63.1342,63.2283,63.1248,63.2283,21799.0
2022-06-06 12:50:00,67.24,67.26,67.2,67.24,16345.0,63.2189,63.2377,63.1813,63.2189,16345.0
2022-06-06 13:00:00,67.24,67.28,67.2,67.26,14780.0,63.2189,63.2565,63.1813,63.2377,14780.0
2022-06-06 13:10:00,67.25,67.27,67.2,67.23,18019.0,63.2283,63.2471,63.1813,63.2095,18019.0
2022-06-06 13:20:00,67.21,67.26,67.18,67.26,13936.0,63.1907,63.2377,63.1625,63.2377,13936.0
2022-06-06 13:30:00,67.25,67.37,67.23,67.35,43161.0,63.2283,63.3411,63.2095,63.3223,43161.0
2022-06-06 13:40:00,67.35,67.38,67.32,67.36,31576.0,63.3223,63.3505,63.2941,63.3317,31576.0
2022-06-06 13:50:00,67.36,67.4,67.34,67.4,23796.0,63.3317,63.3693,63.3129,63.3693,23796.0
2022-06-06 14:00:00,67.4,67.41,67.31,67.33,25621.0,63.3693,63.3787,63.2847,63.3035,25621.0
2022-06-06 14:10:00,67.33,67.33,67.25,67.28,35114.0,63.3035,63.3035,63.2283,63.2565,35114.0
2022-06-06 14:20:00,67.28,67.28,67.11,67.13,29990.0,63.2565,63.2565,63.0966,63.1154,29990.0
2022-06-06 14:30:00,67.13,67.16,67.09,67.11,34628.0,63.1154,63.1437,63.0778,63.0966,34628.0
2022-06-06 14:40:00,67.11,67.14,67.08,67.11,33805.0,63.0966,63.1248,63.0684,63.0966,33805.0
2022-06-06 14:50:00,67.09,67.09,66.95,67.0,41046.0,63.0778,63.0778,62.9462,62.9932,41046.0
2022-06-06 15:00:00,66.99,67.02,66.92,66.94,24926.0,62.9838,63.012,62.918,62.9368,24926.0
2022-06-06 15:10:00,66.94,66.95,66.84,66.84,25515.0,62.9368,62.9462,62.8428,62.8428,25515.0
2022-06-06 15:20:00,66.84,66.88,66.79,66.81,269107.0,62.8428,62.8804,62.7958,62.8146,269107.0
2022-06-06 15:30:00,66.81,66.83,66.76,66.79,79718.0,62.8146,62.8334,62.7676,62.7958,79718.0
2022-06-06 15:40:00,66.79,66.85,66.78,66.83,160527.0,62.7958,62.8522,62.7864,62.8334,160527.0
2022-06-06 15:50:00,66.84,66.94,66.83,66.93,195591.0,62.8428,62.9368,62.8334,62.9274,195591.0
2022-06-07 09:30:00,65.96,66.08,65.86,66.04,117154.0,62.0154,62.1282,61.9214,62.0906,117154.0
2022-06-07 09:40:00,66.04,66.17,66.03,66.16,56299.0,62.0906,62.2129,62.0812,62.2035,56299.0
2022-06-07 09:50:00,66.17,66.24,66.05,66.1,34756.0,62.2129,62.2787,62.1,62.147,34756.0
2022-06-07 10:00:00,66.1,66.16,66.04,66.04,59978.0,62.147,62.2035,62.0906,62.0906,59978.0
2022-06-07 10:10:00,66.05,66.07,65.97,66.03,66029.0,62.1,62.1188,62.0248,62.0812,66029.0
2022-06-07 10:20:00,66.05,66.21,66.04,66.2,56541.0,62.1,62.2505,62.0906,62.2411,56541.0
2022-06-07 10:30:00,66.21,66.37,66.17,66.32,56314.0,62.2505,62.4009,62.2129,62.3539,56314.0
2022-06-07 10:40:00,66.32,66.41,66.29,66.4,99737.0,62.3539,62.4385,62.3257,62.4291,99737.0
2022-06-07 10:50:00,66.41,66.43,66.38,66.4,77094.0,62.4385,62.4573,62.4103,62.4291,77094.0
2022-06-07 11:00:00,66.4,66.4,66.31,66.32,77904.0,62.4291,62.4291,62.3445,62.3539,77904.0
2022-06-07 11:10:00,66.32,66.35,66.22,66.22,72583.0,62.3539,62.3821,62.2599,62.2599,72583.0
2022-06-07 11:20:00,66.22,66.24,66.11,66.13,98153.0,62.2599,62.2787,62.1564,62.1752,98153.0
2022-06-07 11:30:00,66.13,66.14,66.08,66.11,46357.0,62.1752,62.1846,62.1282,62.1564,46357.0
2022-06-07 11:40:00,66.11,66.11,66.03,66.03,53567.0,62.1564,62.1564,62.0812,62.0812,53567.0
2022-06-07 11:50:00,66.03,66.11,66.0,66.1,43898.0,62.0812,62.1564,62.053,62.147,43898.0
2022-06-07 12:00:00,66.11,66.14,66.05,66.09,25286.0,62.1564,62.1846,62.1,62.1376,25286.0
2022-06-07 12:10:00,66.09,66.11,66.02,66.06,58403.0,62.1376,62.1564,62.0718,62.1094,58403.0
2022-06-07 12:20:00,66.08,66.14,66.05,66.12,17350.0,62.1282,62.1846,62.1,62.1658,17350.0
2022-06-07 12:30:00,66.13,66.22,66.09,66.21,47050.0,62.1752,62.2599,62.1376,62.2505,47050.0
2022-06-07 12:40:00,66.22,66.26,66.21,66.22,37378.0,62.2599,62.2975,62.2505,62.2599,37378.0
2022-06-07 12:50:00,66.22,66.24,66.18,66.21,38726.0,62.2599,62.2787,62.2223,62.2505,38726.0
2022-06-07 13:00:00,66.21,66.23,66.18,66.23,49582.0,62.2505,62.2693,62.2223,62.2693,49582.0
2022-06-07 13:10:00,66.24,66.27,66.21,66.26,30120.0,62.2787,62.3069,62.2505,62.2975,30120.0
2022-06-07 13:20:00,66.25,66.28,66.23,66.24,47800.0,62.2881,62.3163,62.2693,62.2787,47800.0
2022-06-07 13:30:00,66.26,66.26,66.21,66.22,19599.0,62.2975,62.2975,62.2505,62.2599,19599.0
2022-06-07 13:40:00,66.24,66.27,66.2,66.23,43264.0,62.2787,62.3069,62.2411,62.2693,43264.0
2022-06-07 13:50:00,66.22,66.26,66.2,66.2,22854.0,62.2599,62.2975,62.2411,62.2411,22854.0
2022-06-07 14:00:00,66.21,66.34,66.19,66.33,36597.0,62.2505,62.3727,62.2317,62.3633,36597.0
2022-06-07 14:10:00,66.33,66.33,66.26,66.26,26872.0,62.3633,62.3633,62.2975,62.2975,26872.0
2022-06-07 14:20:00,66.26,66.28,66.24,66.26,18707.0,62.2975,62.3163,62.2787,62.2975,18707.0
2022-06-07 14:30:00,66.27,66.36,66.26,66.36,19950.0,62.3069,62.3915,62.2975,62.3915,19950.0
2022-06-07 14:40:00,66.36,66.36,66.26,66.29,137814.0,62.3915,62.3915,62.2975,62.3257,137814.0
2022-06-07 14:50:00,66.29,66.36,66.28,66.36,42747.0,62.3257,62.3915,62.3163,62.3915,42747.0
2022-06-07 15:00:00,66.35,66.43,66.34,66.41,37483.0,62.3821,62.4573,62.3727,62.4385,37483.0
2022-06-07 15:10:00,66.4,66.44,66.37,66.43,32714.0,62.4291,62.4667,62.4009,62.4573,32714.0
2022-06-07 15:20:00,66.43,66.47,66.42,66.45,27476.0,62.4573,62.4949,62.4479,62.4761,27476.0
2022-06-07 15:30:00,66.45,66.53,66.44,66.52,43868.0,62.4761,62.5513,62.4667,62.5419,43868.0
2022-06-07 15:40:00,66.53,66.53,66.47,66.51,74056.0,62.5513,62.5513,62.4949,62.5325,74056.0
2022-06-07 15:50:00,66.5,66.54,66.47,66.5,191668.0,62.5231,62.5607,62.4949,62.5231,191668.0
2022-06-08 09:30:00,66.34,66.39,66.18,66.38,105398.0,62.3727,62.4197,62.2223,62.4103,105398.0
2022-06-08 09:40:00,66.38,66.51,66.32,66.49,120356.0,62.4103,62.5325,62.3539,62.5137,120356.0
2022-06-08 09:50:00,66.5,66.61,66.47,66.58,23034.0,62.5231,62.6265,62.4949,62.5983,23034.0
2022-06-08 10:00:00,66.58,66.6,66.44,66.46,80549.0,62.5983,62.6171,62.4667,62.4855,80549.0
2022-06-08 10:10:00,66.45,66.45,66.26,66.32,59417.0,62.4761,62.4761,62.2975,62.3539,59417.0
2022-06-08 10:20:00,66.36,66.42,66.32,66.34,70657.0,62.3915,62.4479,62.3539,62.3727,70657.0
2022-06-08 10:30:00,66.33,66.42,66.32,66.36,72131.0,62.3633,62.4479,62.3539,62.3915,72131.0
2022-06-08 10:40:00,66.37,66.44,66.32,66.37,49329.0,62.4009,62.4667,62.3539,62.4009,49329.0
2022-06-08 10:50:00,66.4,66.42,66.31,66.33,28311.0,62.4291,62.4479,62.3445,62.3633,28311.0
2022-06-08 11:00:00,66.34,66.36,66.28,66.36,61406.0,62.3727,62.3915,62.3163,62.3915,61406.0
2022-06-08 11:10:00,66.36,66.49,66.35,66.48,12369.0,62.3915,62.5137,62.3821,62.5043,12369.0
2022-06-08 11:20:00,66.48,66.51,66.42,66.43,24538.0,62.5043,62.5325,62.4479,62.4573,24538.0
2022-06-08 11:30:00,66.43,66.5,66.4,66.48,19199.0,62.4573,62.5231,62.4291,62.5043,19199.0
2022-06-08 11:40:00,66.48,66.52,66.4,66.43,37098.0,62.5043,62.5419,62.4291,62.4573,37098.0
2022-06-08 11:50:00,66.44,66.47,66.43,66.43,13393.0,62.4667,62.4949,62.4573,62.4573,13393.0
2022-06-08 12:00:00,66.42,66.47,66.39,66.42,29484.0,62.4479,62.4949,62.4197,62.4479,29484.0
2022-06-08 12:10:00,66.42,66.42,66.35,66.38,48000.0,62.4479,62.4479,62.3821,62.4103,48000.0
2022-06-08 12:20:00,66.38,66.38,66.23,66.29,108307.0,62.4103,62.4103,62.2693,62.3257,108307.0
2022-06-08 12:30:00,66.29,66.3,66.17,66.17,66434.0,62.3257,62.3351,62.2129,62.2129,66434.0
2022-06-08 12:40:00,66.17,66.18,66.08,66.13,68018.0,62.2129,62.2223,62.1282,62.1752,68018.0
2022-06-08 12:50:00,66.15,66.18,66.12,66.18,13149.0,62.1941,62.2223,62.1658,62.2223,13149.0
2022-06-08 13:00:00,66.19,66.19,66.1,66.16,41591.0,62.2317,62.2317,62.147,62.2035,41591.0
2022-06-08 13:10:00,66.16,66.18,66.12,66.17,90774.0,62.2035,62.2223,62.1658,62.2129,90774.0
2022-06-08 13:20:00,66.17,66.18,66.13,66.14,17186.0,62.2129,62.2223,62.1752,62.1846,17186.0
2022-06-08 13:30:00,66.13,66.14,66.01,66.02,21355.0,62.1752,62.1846,62.0624,62.0718,21355.0
2022-06-08 13:40:00,66.01,66.11,66.01,66.11,62130.0,62.0624,62.1564,62.0624,62.1564,62130.0
2022-06-08 13:50:00,66.11,66.11,66.04,66.06,70933.0,62.1564,62.1564,62.0906,62.1094,70933.0
2022-06-08 14:00:00,66.06,66.12,66.05,66.08,42489.0,62.1094,62.1658,62.1,62.1282,42489.0
2022-06-08 14:10:00,66.08,66.1,66.02,66.05,36347.0,62.1282,62.147,62.0718,62.1,36347.0
2022-06-08 14:20:00,66.05,66.08,65.97,66.02,27189.0,62.1,62.1282,62.0248,62.0718,27189.0
2022-06-08 14:30:00,66.02,66.05,65.98,66.03,40334.0,62.0718,62.1,62.0342,62.0812,40334.0
2022-06-08 14:40:00,66.04,66.12,66.04,66.09,31713.0,62.0906,62.1658,62.0906,62.1376,31713.0
2022-06-08 14:50:00,66.08,66.1,66.03,66.06,48116.0,62.1282,62.147,62.0812,62.1094,48116.0
2022-06-08 15:00:00,66.05,66.06,65.94,65.97,54778.0,62.1,62.1094,61.9966,62.0248,54778.0
2022-06-08 15:10:00,65.96,66.05,65.95,66.04,30923.0,62.0154,62.1,62.006,62.0906,30923.0
2022-06-08 15:20:00,66.05,66.16,66.02,66.14,83102.0,62.1,62.2035,62.0718,62.1846,83102.0
2022-06-08 15:30:00,66.14,66.21,66.14,66.21,69913.0,62.1846,62.2505,62.1846,62.2505,69913.0
2022-06-08 15:40:00,66.22,66.22,66.09,66.09,47196.0,62.2599,62.2599,62.1376,62.1376,47196.0
2022-06-08 15:50:00,66.09,66.14,66.02,66.03,195239.0,62.1376,62.1846,62.0718,62.0812,195239.0
2022-06-09 09:30:00,65.94,65.98,65.72,65.9,85881.0,61.9966,62.0342,61.7898,61.959,85881.0
2022-06-09 09:40:00,65.89,65.96,65.75,65.9,104146.0,61.9496,62.0154,61.818,61.959,104146.0
2022-06-09 09:50:00,65.92,66.13,65.92,66.07,167302.0,61.9778,62.1752,61.9778,62.1188,167302.0
2022-06-09 10:00:00,66.08,66.08,65.83,65.83,66734.0,62.1282,62.1282,61.8932,61.8932,66734.0
2022-06-09 10:10:00,65.83,65.92,65.72,65.86,91648.0,61.8932,61.9778,61.7898,61.9214,91648.0
2022-06-09 10:20:00,65.87,65.95,65.86,65.94,45947.0,61.9308,62.006,61.9214,61.9966,45947.0
2022-06-09 10:30:00,65.94,65.97,65.86,65.91,82892.0,61.9966,62.0248,61.9214,61.9684,82892.0
2022-06-09 10:40:00,65.91,65.91,65.75,65.79,96053.0,61.9684,61.9684,61.818,61.8556,96053.0
2022-06-09 10:50:00,65.78,65.78,65.64,65.7,116025.0,61.8462,61.8462,61.7146,61.771,116025.0
2022-06-09 11:00:00,65.69,65.7,65.54,65.59,25630.0,61.7616,61.771,61.6205,61.6675,25630.0
2022-06-09 11:10:00,65.59,65.65,65.58,65.6,14798.0,61.6675,61.724,61.6581,61.6769,14798.0
2022-06-09 11:20:00,65.61,65.67,65.55,65.56,41165.0,61.6863,61.7428,61.6299,61.6393,41165.0
2022-06-09 11:30:00,65.56,65.62,65.53,65.61,29301.0,61.6393,61.6957,61.6111,61.6863,29301.0
2022-06-09 11:40:00,65.61,65.71,65.53,65.53,65923.0,61.6863,61.7804,61.6111,61.6111,65923.0
2022-06-09 11:50:00,65.52,65.61,65.48,65.59,21872.0,61.6017,61.6863,61.5641,61.6675,21872.0
2022-06-09 12:00:00,65.59,65.6,65.49,65.49,62647.0,61.6675,61.6769,61.5735,61.5735,62647.0
2022-06-09 12:10:00,65.49,65.49,65.42,65.47,33262.0,61.5735,61.5735,61.5077,61.5547,33262.0
2022-06-09 12:20:00,65.48,65.6,65.48,65.58,20288.0,61.5641,61.6769,61.5641,61.6581,20288.0
2022-06-09 12:30:00,65.58,65.61,65.55,65.58,27712.0,61.6581,61.6863,61.6299,61.6581,27712.0
2022-06-09 12:40:00,65.59,65.73,65.59,65.66,57615.0,61.6675,61.7992,61.6675,61.7334,57615.0
2022-06-09 12:50:00,65.66,65.73,65.62,65.71,13075.0,61.7334,61.7992,61.6957,61.7804,13075.0
2022-06-09 13:00:00,65.72,65.8,65.68,65.76,38403.0,61.7898,61.865,61.7522,61.8274,38403.0
2022-06-09 13:10:00,65.76,65.79,65.7,65.72,15713.0,61.8274,61.8556,61.771,61.7898,15713.0
2022-06-09 13:20:00,65.71,65.73,65.57,65.59,30032.0,61.7804,61.7992,61.6487,61.6675,30032.0
2022-06-09 13:30:00,65.58,65.58,65.51,65.54,47345.0,61.6581,61.6581,61.5923,61.6205,47345.0
2022-06-09 13:40:00,65.53,65.53,65.43,65.44,43412.0,61.6111,61.6111,61.5171,61.5265,43412.0
2022-06-09 13:50:00,65.44,65.44,65.38,65.44,60893.0,61.5265,61.5265,61.4701,61.5265,60893.0
2022-06-09 14:00:00,65.45,65.47,65.39,65.44,39731.0,61.5359,61.5547,61.4795,61.5265,39731.0
2022-06-09 14:10:00,65.45,65.46,65.39,65.4,35750.0,61.5359,61.5453,61.4795,61.4889,35750.0
2022-06-09 14:20:00,65.41,65.44,65.35,65.36,57141.0,61.4983,61.5265,61.4419,61.4513,57141.0
2022-06-09 14:30:00,65.37,65.37,65.27,65.28,55548.0,61.4607,61.4607,61.3667,61.3761,55548.0
2022-06-09 14:40:00,65.28,65.28,65.24,65.26,42887.0,61.3761,61.3761,61.3385,61.3573,42887.0
2022-06-09 14:50:00,65.27,65.28,65.19,65.19,66302.0,61.3667,61.3761,61.2915,61.2915,66302.0
2022-06-09 15:00:00,65.17,65.19,65.07,65.08,28103.0,61.2727,61.2915,61.1786,61.188,28103.0
2022-06-09 15:10:00,65.09,65.12,65.05,65.11,64826.0,61.1974,61.2256,61.1598,61.2162,64826.0
2022-06-09 15:20:00,65.11,65.13,65.08,65.08,40541.0,61.2162,61.2351,61.188,61.188,40541.0
2022-06-09 15:30:00,65.08,65.1,65.04,65.06,85311.0,61.188,61.2068,61.1504,61.1692,85311.0
2022-06-09 15:40:00,65.06,65.07,64.91,64.95,96394.0,61.1692,61.1786,61.0282,61.0658,96394.0
2022-06-09 15:50:00,64.94,64.97,64.73,64.73,310792.0,61.0564,61.0846,60.859,60.859,310792.0
2022-06-10 09:30:00,63.85,63.89,63.51,63.57,278606.0,60.0316,60.0692,59.7119,59.7683,278606.0
2022-06-10 09:40:00,63.57,63.76,63.56,63.56,355674.0,59.7683,59.947,59.7589,59.7589,355674.0
2022-06-10 09:50:00,63.57,63.61,63.42,63.54,181689.0,59.7683,59.806,59.6273,59.7401,181689.0
2022-06-10 10:00:00,63.54,63.54,63.33,63.33,115494.0,59.7401,59.7401,59.5427,59.5427,115494.0
2022-06-10 10:10:00,63.33,63.37,63.22,63.23,133658.0,59.5427,59.5803,59.4393,59.4487,133658.0
2022-06-10 10:20:00,63.24,63.24,63.09,63.09,134302.0,59.4581,59.4581,59.317,59.317,134302.0
2022-06-10 10:30:00,63.09,63.21,63.07,63.21,77215.0,59.317,59.4299,59.2982,59.4299,77215.0
2022-06-10 10:40:00,63.19,63.25,63.13,63.17,83167.0,59.4111,59.4675,59.3547,59.3923,83167.0
2022-06-10 10:50:00,63.19,63.28,63.13,63.15,87797.0,59.4111,59.4957,59.3547,59.3735,87797.0
2022-06-10 11:00:00,63.15,63.26,63.14,63.25,211712.0,59.3735,59.4769,59.3641,59.4675,211712.0
2022-06-10 11:10:00,63.24,63.27,63.18,63.27,91876.0,59.4581,59.4863,59.4017,59.4863,91876.0
2022-06-10 11:20:00,63.27,63.31,63.18,63.2,83168.0,59.4863,59.5239,59.4017,59.4205,83168.0
2022-06-10 11:30:00,63.2,63.24,63.09,63.09,57836.0,59.4205,59.4581,59.317,59.317,57836.0
2022-06-10 11:40:00,63.08,63.14,63.05,63.1,132956.0,59.3076,59.3641,59.2794,59.3264,132956.0
2022-06-10 11:50:00,63.1,63.24,63.1,63.22,87187.0,59.3264,59.4581,59.3264,59.4393,87187.0
2022-06-10 12:00:00,63.23,63.34,63.21,63.31,110396.0,59.4487,59.5521,59.4299,59.5239,110396.0
2022-06-10 12:10:00,63.3,63.31,63.16,63.2,51152.0,59.5145,59.5239,59.3829,59.4205,51152.0
2022-06-10 12:20:00,63.2,63.26,63.16,63.21,57818.0,59.4205,59.4769,59.3829,59.4299,57818.0
2022-06-10 12:30:00,63.21,63.24,63.16,63.19,169522.0,59.4299,59.4581,59.3829,59.4111,169522.0
2022-06-10 12:40:00,63.2,63.25,63.18,63.22,48761.0,59.4205,59.4675,59.4017,59.4393,48761.0
2022-06-10 12:50:00,63.22,63.22,63.16,63.22,70941.0,59.4393,59.4393,59.3829,59.4393,70941.0
2022-06-10 13:00:00,63.22,63.22,63.15,63.17,74227.0,59.4393,59.4393,59.3735,59.3923,74227.0
2022-06-10 13:10:00,63.18,63.2,63.12,63.17,69983.0,59.4017,59.4205,59.3453,59.3923,69983.0
2022-06-10 13:20:00,63.17,63.3,63.17,63.29,50683.0,59.3923,59.5145,59.3923,59.5051,50683.0
2022-06-10 13:30:00,63.28,63.3,63.2,63.28,54659.0,59.4957,59.5145,59.4205,59.4957,54659.0
2022-06-10 13:40:00,63.28,63.35,63.27,63.35,65821.0,59.4957,59.5615,59.4863,59.5615,65821.0
2022-06-10 13:50:00,63.36,63.37,63.19,63.22,53300.0,59.5709,59.5803,59.4111,59.4393,53300.0
2022-06-10 14:00:00,63.23,63.23,63.16,63.21,60758.0,59.4487,59.4487,59.3829,59.4299,60758.0
2022-06-10 14:10:00,63.21,63.26,63.17,63.26,44135.0,59.4299,59.4769,59.3923,59.4769,44135.0
2022-06-10 14:20:00,63.26,63.31,63.23,63.24,69445.0,59.4769,59.5239,59.4487,59.4581,69445.0
2022-06-10 14:30:00,63.25,63.31,63.24,63.28,72399.0,59.4675,59.5239,59.4581,59.4957,72399.0
2022-06-10 14:40:00,63.26,63.29,63.22,63.29,56819.0,59.4769,59.5051,59.4393,59.5051,56819.0
2022-06-10 14:50:00,63.29,63.33,63.24,63.3,70301.0,59.5051,59.5427,59.4581,59.5145,70301.0
2022-06-10 15:00:00,63.3,63.31,63.18,63.21,72096.0,59.5145,59.5239,59.4017,59.4299,72096.0
2022-06-10 15:10:00,63.19,63.29,63.19,63.28,72225.0,59.4111,59.5051,59.4111,59.4957,72225.0
2022-06-10 15:20:00,63.28,63.35,63.19,63.27,114463.0,59.4957,59.5615,59.4111,59.4863,114463.0
2022-06-10 15:30:00,63.26,63.31,63.21,63.26,122038.0,59.4769,59.5239,59.4299,59.4769,122038.0
2022-06-10 15:40:00,63.26,63.3,63.09,63.09,181551.0,59.4769,59.5145,59.317,59.317,181551.0
2022-06-10 15:50:00,63.09,63.23,63.07,63.12,345184.0,59.317,59.4487,59.2982,59.3453,345184.0
2022-06-13 09:30:00,61.09,61.3,61.01,61.01,300516.0,57.4367,57.6341,57.3614,57.3614,300516.0
2022-06-13 09:40:00,61.01,61.14,60.9,60.95,323197.0,57.3614,57.4837,57.258,57.305,323197.0
2022-06-13 09:50:00,60.94,60.97,60.86,60.86,181602.0,57.2956,57.3238,57.2204,57.2204,181602.0
2022-06-13 10:00:00,60.88,60.98,60.85,60.87,195118.0,57.2392,57.3332,57.211,57.2298,195118.0
2022-06-13 10:10:00,60.88,60.9,60.53,60.53,123639.0,57.2392,57.258,56.9101,56.9101,123639.0
2022-06-13 10:20:00,60.53,60.57,60.46,60.5,214257.0,56.9101,56.9478,56.8443,56.8819,214257.0
2022-06-13 10:30:00,60.51,60.6,60.48,60.52,147556.0,56.8913,56.976,56.8631,56.9007,147556.0
2022-06-13 10:40:00,60.51,60.51,60.26,60.26,194201.0,56.8913,56.8913,56.6563,56.6563,194201.0
2022-06-13 10:50:00,60.26,60.28,60.21,60.23,104226.0,56.6563,56.6751,56.6093,56.6281,104226.0
2022-06-13 11:00:00,60.23,60.23,60.07,60.17,143835.0,56.6281,56.6281,56.4777,56.5717,143835.0
2022-06-13 11:10:00,60.16,60.37,60.13,60.35,113754.0,56.5623,56.7597,56.5341,56.7409,113754.0
2022-06-13 11:20:00,60.34,60.54,60.34,60.45,166966.0,56.7315,56.9195,56.7315,56.8349,166966.0
2022-06-13 11:30:00,60.45,60.51,60.31,60.47,150555.0,56.8349,56.8913,56.7033,56.8537,150555.0
2022-06-13 11:40:00,60.47,60.52,60.32,60.38,116436.0,56.8537,56.9007,56.7127,56.7691,116436.0
2022-06-13 11:50:00,60.39,60.43,60.28,60.35,82216.0,56.7785,56.8161,56.6751,56.7409,82216.0
2022-06-13 12:00:00,60.34,60.44,60.28,60.34,94385.0,56.7315,56.8255,56.6751,56.7315,94385.0
2022-06-13 12:10:00,60.33,60.53,60.31,60.48,174234.0,56.7221,56.9101,56.7033,56.8631,174234.0
2022-06-13 12:20:00,60.49,60.55,60.44,60.47,83508.0,56.8725,56.9289,56.8255,56.8537,83508.0
2022-06-13 12:30:00,60.46,60.74,60.44,60.74,118313.0,56.8443,57.1076,56.8255,57.1076,118313.0
2022-06-13 12:40:00,60.74,60.74,60.59,60.59,115981.0,57.1076,57.1076,56.9666,56.9666,115981.0
2022-06-13 12:50:00,60.59,60.63,60.46,60.47,57965.0,56.9666,57.0042,56.8443,56.8537,57965.0
2022-06-13 13:00:00,60.47,60.5,60.43,60.49,97012.0,56.8537,56.8819,56.8161,56.8725,97012.0
2022-06-13 13:10:00,60.49,60.51,60.44,60.49,68555.0,56.8725,56.8913,56.8255,56.8725,68555.0
2022-06-13 13:20:00,60.49,60.49,60.4,60.43,42981.0,56.8725,56.8725,56.7879,56.8161,42981.0
2022-06-13 13:30:00,60.43,60.47,60.39,60.46,55865.0,56.8161,56.8537,56.7785,56.8443,55865.0
2022-06-13 13:40:00,60.49,60.69,60.48,60.69,57403.0,56.8725,57.0606,56.8631,57.0606,57403.0
2022-06-13 13:50:00,60.69,60.71,60.61,60.67,56020.0,57.0606,57.0794,56.9854,57.0418,56020.0
2022-06-13 14:00:00,60.65,60.66,60.51,60.53,82553.0,57.023,57.0324,56.8913,56.9101,82553.0
2022-06-13 14:10:00,60.52,60.52,60.45,60.49,79286.0,56.9007,56.9007,56.8349,56.8725,79286.0
2022-06-13 14:20:00,60.5,60.53,60.47,60.48,60031.0,56.8819,56.9101,56.8537,56.8631,60031.0
2022-06-13 14:30:00,60.48,60.63,60.4,60.62,121270.0,56.8631,57.0042,56.7879,56.9948,121270.0
2022-06-13 14:40:00,60.61,60.65,60.57,60.59,89787.0,56.9854,57.023,56.9478,56.9666,89787.0
2022-06-13 14:50:00,60.59,60.59,60.46,60.47,141913.0,56.9666,56.9666,56.8443,56.8537,141913.0
2022-06-13 15:00:00,60.46,60.52,60.41,60.43,117132.0,56.8443,56.9007,56.7973,56.8161,117132.0
2022-06-13 15:10:00,60.42,60.84,60.28,60.42,381343.0,56.8067,57.2016,56.6751,56.8067,381343.0
2022-06-13 15:20:00,60.41,60.5,60.2,60.21,115204.0,56.7973,56.8819,56.5999,56.6093,115204.0
2022-06-13 15:30:00,60.2,60.27,60.11,60.18,138401.0,56.5999,56.6657,56.5153,56.5811,138401.0
2022-06-13 15:40:00,60.18,60.3,60.16,60.2,284588.0,56.5811,56.6939,56.5623,56.5999,284588.0
2022-06-13 15:50:00,60.2,60.34,60.12,60.32,459675.0,56.5999,56.7315,56.5247,56.7127,459675.0
2022-06-14 09:30:00,60.86,60.96,60.77,60.8,138921.0,57.2204,57.3144,57.1358,57.164,138921.0
2022-06-14 09:40:00,60.77,60.88,60.68,60.82,164069.0,57.1358,57.2392,57.0512,57.1828,164069.0
2022-06-14 09:50:00,60.82,61.04,60.73,61.03,98120.0,57.1828,57.3896,57.0982,57.3802,98120.0
2022-06-14 10:00:00,61.02,61.05,60.84,60.85,189257.0,57.3708,57.399,57.2016,57.211,189257.0
2022-06-14 10:10:00,60.85,60.88,60.72,60.77,54722.0,57.211,57.2392,57.0888,57.1358,54722.0
2022-06-14 10:20:00,60.76,60.8,60.68,60.7,50272.0,57.1264,57.164,57.0512,57.07,50272.0
2022-06-14 10:30:00,60.7,60.83,60.66,60.71,86748.0,57.07,57.1922,57.0324,57.0794,86748.0
2022-06-14 10:40:00,60.7,60.81,60.54,60.79,86006.0,57.07,57.1734,56.9195,57.1546,86006.0
2022-06-14 10:50:00,60.81,60.84,60.7,60.72,90385.0,57.1734,57.2016,57.07,57.0888,90385.0
2022-06-14 11:00:00,60.71,60.79,60.59,60.61,71636.0,57.0794,57.1546,56.9666,56.9854,71636.0
2022-06-14 11:10:00,60.6,60.66,60.55,60.66,55100.0,56.976,57.0324,56.9289,57.0324,55100.0
2022-06-14 11:20:00,60.65,60.8,60.61,60.76,78171.0,57.023,57.164,56.9854,57.1264,78171.0
2022-06-14 11:30:00,60.75,60.83,60.64,60.69,92909.0,57.117,57.1922,57.0136,57.0606,92909.0
2022-06-14 11:40:00,60.71,60.78,60.68,60.7,188972.0,57.0794,57.1452,57.0512,57.07,188972.0
2022-06-14 11:50:00,60.69,60.78,60.63,60.75,37466.0,57.0606,57.1452,57.0042,57.117,37466.0
2022-06-14 12:00:00,60.75,60.75,60.61,60.64,115714.0,57.117,57.117,56.9854,57.0136,115714.0
2022-06-14 12:10:00,60.65,60.69,60.58,60.69,46236.0,57.023,57.0606,56.9572,57.0606,46236.0
2022-06-14 12:20:00,60.7,60.72,60.64,60.67,28799.0,57.07,57.0888,57.0136,57.0418,28799.0
2022-06-14 12:30:00,60.66,60.67,60.55,60.59,27277.0,57.0324,57.0418,56.9289,56.9666,27277.0
2022-06-14 12:40:00,60.6,60.66,60.59,60.65,19983.0,56.976,57.0324,56.9666,57.023,19983.0
2022-06-14 12:50:00,60.65,60.68,60.62,60.66,25180.0,57.023,57.0512,56.9948,57.0324,25180.0
2022-06-14 13:00:00,60.65,60.79,60.59,60.79,68412.0,57.023,57.1546,56.9666,57.1546,68412.0
2022-06-14 13:10:00,60.78,60.99,60.78,60.94,72044.0,57.1452,57.3426,57.1452,57.2956,72044.0
2022-06-14 13:20:00,60.94,60.97,60.86,60.86,96623.0,57.2956,57.3238,57.2204,57.2204,96623.0
2022-06-14 13:30:00,60.85,60.87,60.75,60.75,49958.0,57.211,57.2298,57.117,57.117,49958.0
2022-06-14 13:40:00,60.74,60.75,60.66,60.68,71306.0,57.1076,57.117,57.0324,57.0512,71306.0
2022-06-14 13:50:00,60.69,60.78,60.67,60.73,53342.0,57.0606,57.1452,57.0418,57.0982,53342.0
2022-06-14 14:00:00,60.74,60.89,60.74,60.87,34982.0,57.1076,57.2486,57.1076,57.2298,34982.0
2022-06-14 14:10:00,60.86,60.86,60.77,60.85,21023.0,57.2204,57.2204,57.1358,57.211,21023.0
2022-06-14 14:20:00,60.86,60.89,60.82,60.86,23935.0,57.2204,57.2486,57.1828,57.2204,23935.0
2022-06-14 14:30:00,60.85,60.88,60.76,60.85,73746.0,57.211,57.2392,57.1264,57.211,73746.0
2022-06-14 14:40:00,60.84,60.85,60.7,60.72,51388.0,57.2016,57.211,57.07,57.0888,51388.0
2022-06-14 14:50:00,60.72,60.72,60.65,60.66,132497.0,57.0888,57.0888,57.023,57.0324,132497.0
2022-06-14 15:00:00,60.65,60.66,60.55,60.57,89123.0,57.023,57.0324,56.9289,56.9478,89123.0
2022-06-14 15:10:00,60.57,60.59,60.44,60.45,66466.0,56.9478,56.9666,56.8255,56.8349,66466.0
2022-06-14 15:20:00,60.45,60.66,60.45,60.65,102315.0,56.8349,57.0324,56.8349,57.023,102315.0
2022-06-14 15:30:00,60.65,60.87,60.65,60.84,120404.0,57.023,57.2298,57.023,57.2016,120404.0
2022-06-14 15:40:00,60.86,60.9,60.78,60.89,111804.0,57.2204,57.258,57.1452,57.2486,111804.0
2022-06-14 15:50:00,60.9,60.97,60.8,60.96,310565.0,57.258,57.3238,57.164,57.3144,310565.0
2022-06-15 09:30:00,60.16,60.31,60.02,60.21,194760.0,56.5623,56.7033,56.4306,56.6093,194760.0
2022-06-15 09:40:00,60.24,60.35,60.21,60.34,95344.0,56.6375,56.7409,56.6093,56.7315,95344.0
2022-06-15 09:50:00,60.34,60.45,60.34,60.4,201161.0,56.7315,56.8349,56.7315,56.7879,201161.0
2022-06-15 10:00:00,60.4,60.55,60.38,60.47,98274.0,56.7879,56.9289,56.7691,56.8537,98274.0
2022-06-15 10:10:00,60.48,60.58,60.46,60.47,118140.0,56.8631,56.9572,56.8443,56.8537,118140.0
2022-06-15 10:20:00,60.47,60.47,60.33,60.36,87830.0,56.8537,56.8537,56.7221,56.7503,87830.0
2022-06-15 10:30:00,60.36,60.37,60.24,60.24,39990.0,56.7503,56.7597,56.6375,56.6375,39990.0
2022-06-15 10:40:00,60.24,60.3,60.23,60.29,41531.0,56.6375,56.6939,56.6281,56.6845,41531.0
2022-06-15 10:50:00,60.29,60.32,60.23,60.32,54523.0,56.6845,56.7127,56.6281,56.7127,54523.0
2022-06-15 11:00:00,60.32,60.34,60.28,60.28,37991.0,56.7127,56.7315,56.6751,56.6751,37991.0
2022-06-15 11:10:00,60.28,60.31,60.25,60.27,26335.0,56.6751,56.7033,56.6469,56.6657,26335.0
2022-06-15 11:20:00,60.27,60.35,60.25,60.33,20055.0,56.6657,56.7409,56.6469,56.7221,20055.0
2022-06-15 11:30:00,60.33,60.34,60.28,60.32,49892.0,56.7221,56.7315,56.6751,56.7127,49892.0
2022-06-15 11:40:00,60.31,60.34,60.29,60.29,47192.0,56.7033,56.7315,56.6845,56.6845,47192.0
2022-06-15 11:50:00,60.29,60.34,60.28,60.32,16277.0,56.6845,56.7315,56.6751,56.7127,16277.0
2022-06-15 12:00:00,60.32,60.38,60.32,60.33,11779.0,56.7127,56.7691,56.7127,56.7221,11779.0
2022-06-15 12:10:00,60.33,60.41,60.31,60.38,22106.0,56.7221,56.7973,56.7033,56.7691,22106.0
2022-06-15 12:20:00,60.38,60.4,60.37,60.39,21531.0,56.7691,56.7879,56.7597,56.7785,21531.0
2022-06-15 12:30:00,60.39,60.43,60.34,60.34,13144.0,56.7785,56.8161,56.7315,56.7315,13144.0
2022-06-15 12:40:00,60.35,60.35,60.27,60.29,22119.0,56.7409,56.7409,56.6657,56.6845,22119.0
2022-06-15 12:50:00,60.29,60.29,60.17,60.18,31946.0,56.6845,56.6845,56.5717,56.5811,31946.0
2022-06-15 13:00:00,60.17,60.23,60.16,60.2,64561.0,56.5717,56.6281,56.5623,56.5999,64561.0
2022-06-15 13:10:00,60.21,60.32,60.19,60.29,58840.0,56.6093,56.7127,56.5905,56.6845,58840.0
2022-06-15 13:20:00,60.3,60.32,60.26,60.32,14091.0,56.6939,56.7127,56.6563,56.7127,14091.0
2022-06-15 13:30:00,60.31,60.34,60.29,60.34,50694.0,56.7033,56.7315,56.6845,56.7315,50694.0
2022-06-15 13:40:00,60.34,60.35,60.3,60.3,19937.0,56.7315,56.7409,56.6939,56.6939,19937.0
2022-06-15 13:50:00,60.3,60.53,60.26,60.4,84940.0,56.6939,56.9101,56.6563,56.7879,84940.0
2022-06-15 14:00:00,60.4,60.63,59.89,60.14,86795.0,56.7879,57.0042,56.3084,56.5435,86795.0
2022-06-15 14:10:00,60.12,60.29,59.96,60.18,119116.0,56.5247,56.6845,56.3742,56.5811,119116.0
2022-06-15 14:20:00,60.17,60.33,60.03,60.05,51208.0,56.5717,56.7221,56.44,56.4588,51208.0
2022-06-15 14:30:00,60.05,60.63,59.86,60.58,331667.0,56.4588,57.0042,56.2802,56.9572,331667.0
2022-06-15 14:40:00,60.53,61.1,60.52,60.9,215387.0,56.9101,57.4461,56.9007,57.258,215387.0
2022-06-15 14:50:00,60.89,60.98,60.72,60.78,228897.0,57.2486,57.3332,57.0888,57.1452,228897.0
2022-06-15 15:00:00,60.81,61.07,60.76,61.05,76355.0,57.1734,57.4178,57.1264,57.399,76355.0
2022-06-15 15:10:00,61.05,61.13,60.89,60.98,162896.0,57.399,57.4743,57.2486,57.3332,162896.0
2022-06-15 15:20:00,61.0,61.32,61.0,61.3,85150.0,57.352,57.6529,57.352,57.6341,85150.0
2022-06-15 15:30:00,61.3,61.51,61.27,61.31,200262.0,57.6341,57.8315,57.6059,57.6435,200262.0
2022-06-15 15:40:00,61.29,61.29,61.04,61.18,131635.0,57.6247,57.6247,57.3896,57.5213,131635.0
2022-06-15 15:50:00,61.2,61.2,60.98,61.0,243562.0,57.5401,57.5401,57.3332,57.352,243562.0
2022-06-16 09:30:00,59.24,59.38,59.15,59.23,210434.0,55.6973,55.8289,55.6127,55.6879,210434.0
2022-06-16 09:40:00,59.24,59.26,59.13,59.21,224502.0,55.6973,55.7161,55.5939,55.6691,224502.0
2022-06-16 09:50:00,59.22,59.24,59.1,59.1,184891.0,55.6785,55.6973,55.5657,55.5657,184891.0
2022-06-16 10:00:00,59.1,59.1,58.94,59.01,205783.0,55.5657,55.5657,55.4152,55.481,205783.0
2022-06-16 10:10:00,59.02,59.04,58.92,58.94,197004.0,55.4904,55.5092,55.3964,55.4152,197004.0
2022-06-16 10:20:00,58.94,59.08,58.93,59.05,82732.0,55.4152,55.5469,55.4058,55.5187,82732.0
2022-06-16 10:30:00,59.05,59.11,58.97,58.98,87603.0,55.5187,55.5751,55.4434,55.4528,87603.0
2022-06-16 10:40:00,58.97,58.99,58.8,58.8,115364.0,55.4434,55.4622,55.2836,55.2836,115364.0
2022-06-16 10:50:00,58.8,58.87,58.74,58.74,100379.0,55.2836,55.3494,55.2272,55.2272,100379.0
2022-06-16 11:00:00,58.74,58.85,58.74,58.85,83950.0,55.2272,55.3306,55.2272,55.3306,83950.0
2022-06-16 11:10:00,58.85,59.05,58.83,59.01,72341.0,55.3306,55.5187,55.3118,55.481,72341.0
2022-06-16 11:20:00,59.01,59.14,58.98,59.11,73792.0,55.481,55.6033,55.4528,55.5751,73792.0
2022-06-16 11:30:00,59.11,59.11,58.99,59.09,126582.0,55.5751,55.5751,55.4622,55.5563,126582.0
2022-06-16 11:40:00,59.1,59.1,58.96,58.98,98522.0,55.5657,55.5657,55.434,55.4528,98522.0
2022-06-16 11:50:00,59.0,59.15,58.97,59.15,64217.0,55.4716,55.6127,55.4434,55.6127,64217.0
2022-06-16 12:00:00,59.15,59.16,59.01,59.02,54169.0,55.6127,55.6221,55.481,55.4904,54169.0
2022-06-16 12:10:00,59.02,59.08,59.0,59.06,65304.0,55.4904,55.5469,55.4716,55.5281,65304.0
2022-06-16 12:20:00,59.05,59.26,59.02,59.26,71922.0,55.5187,55.7161,55.4904,55.7161,71922.0
2022-06-16 12:30:00,59.26,59.27,59.16,59.25,58538.0,55.7161,55.7255,55.6221,55.7067,58538.0
2022-06-16 12:40:00,59.25,59.52,59.24,59.5,67876.0,55.7067,55.9605,55.6973,55.9417,67876.0
2022-06-16 12:50:00,59.5,59.51,59.37,59.42,90483.0,55.9417,55.9511,55.8195,55.8665,90483.0
2022-06-16 13:00:00,59.42,59.52,59.35,59.48,79563.0,55.8665,55.9605,55.8007,55.9229,79563.0
2022-06-16 13:10:00,59.48,59.48,59.36,59.37,31129.0,55.9229,55.9229,55.8101,55.8195,31129.0
2022-06-16 13:20:00,59.36,59.51,59.33,59.46,90567.0,55.8101,55.9511,55.7819,55.9041,90567.0
2022-06-16 13:30:00,59.45,59.53,59.38,59.52,67605.0,55.8947,55.9699,55.8289,55.9605,67605.0
2022-06-16 13:40:00,59.52,59.56,59.49,59.54,87590.0,55.9605,55.9982,55.9323,55.9793,87590.0
2022-06-16 13:50:00,59.54,59.58,59.39,59.41,52473.0,55.9793,56.017,55.8383,55.8571,52473.0
2022-06-16 14:00:00,59.39,59.42,59.3,59.31,77138.0,55.8383,55.8665,55.7537,55.7631,77138.0
2022-06-16 14:10:00,59.3,59.32,59.27,59.3,55940.0,55.7537,55.7725,55.7255,55.7537,55940.0
2022-06-16 14:20:00,59.3,59.3,59.15,59.15,96318.0,55.7537,55.7537,55.6127,55.6127,96318.0
2022-06-16 14:30:00,59.15,59.21,59.13,59.14,170622.0,55.6127,55.6691,55.5939,55.6033,170622.0
2022-06-16 14:40:00,59.15,59.2,59.05,59.05,107565.0,55.6127,55.6597,55.5187,55.5187,107565.0
2022-06-16 14:50:00,59.05,59.08,59.0,59.03,66435.0,55.5187,55.5469,55.4716,55.4998,66435.0
2022-06-16 15:00:00,59.04,59.27,59.02,59.27,93882.0,55.5092,55.7255,55.4904,55.7255,93882.0
2022-06-16 15:10:00,59.27,59.35,59.18,59.27,102739.0,55.7255,55.8007,55.6409,55.7255,102739.0
2022-06-16 15:20:00,59.28,59.35,59.25,59.3,84965.0,55.7349,55.8007,55.7067,55.7537,84965.0
2022-06-16 15:30:00,59.3,59.35,59.23,59.27,85705.0,55.7537,55.8007,55.6879,55.7255,85705.0
2022-06-16 15:40:00,59.27,59.34,59.13,59.15,131444.0,55.7255,55.7913,55.5939,55.6127,131444.0
2022-06-16 15:50:00,59.14,59.33,59.14,59.27,374020.0,55.6033,55.7819,55.6033,55.7255,374020.0
2022-06-17 09:30:00,59.46,59.69,59.46,59.62,169316.0,55.9041,56.1204,55.9041,56.0546,169316.0
2022-06-17 09:40:00,59.63,59.79,59.62,59.72,166456.0,56.064,56.2144,56.0546,56.1486,166456.0
2022-06-17 09:50:00,59.71,59.83,59.7,59.73,108955.0,56.1392,56.252,56.1298,56.158,108955.0
2022-06-17 10:00:00,59.73,59.73,59.53,59.53,133448.0,56.158,56.158,55.9699,55.9699,133448.0
2022-06-17 10:10:00,59.53,59.59,59.37,59.38,134982.0,55.9699,56.0264,55.8195,55.8289,134982.0
2022-06-17 10:20:00,59.38,59.48,59.32,59.4,128311.0,55.8289,55.9229,55.7725,55.8477,128311.0
2022-06-17 10:30:00,59.4,59.41,59.23,59.34,128182.0,55.8477,55.8571,55.6879,55.7913,128182.0
2022-06-17 10:40:00,59.34,59.36,59.22,59.28,91900.0,55.7913,55.8101,55.6785,55.7349,91900.0
2022-06-17 10:50:00,59.28,59.39,59.26,59.36,157997.0,55.7349,55.8383,55.7161,55.8101,157997.0
2022-06-17 11:00:00,59.35,59.63,59.27,59.63,118206.0,55.8007,56.064,55.7255,56.064,118206.0
2022-06-17 11:10:00,59.63,59.76,59.58,59.73,104482.0,56.064,56.1862,56.017,56.158,104482.0
2022-06-17 11:20:00,59.73,59.75,59.59,59.69,95748.0,56.158,56.1768,56.0264,56.1204,95748.0
2022-06-17 11:30:00,59.69,59.75,59.59,59.64,54124.0,56.1204,56.1768,56.0264,56.0734,54124.0
2022-06-17 11:40:00,59.66,59.7,59.56,59.63,30280.0,56.0922,56.1298,55.9982,56.064,30280.0
2022-06-17 11:50:00,59.64,59.64,59.54,59.59,50103.0,56.0734,56.0734,55.9793,56.0264,50103.0
2022-06-17 12:00:00,59.6,59.64,59.55,59.59,48975.0,56.0358,56.0734,55.9887,56.0264,48975.0
2022-06-17 12:10:00,59.6,59.75,59.59,59.68,34356.0,56.0358,56.1768,56.0264,56.111,34356.0
2022-06-17 12:20:00,59.68,59.75,59.67,59.72,24942.0,56.111,56.1768,56.1016,56.1486,24942.0
2022-06-17 12:30:00,59.72,59.76,59.66,59.76,26456.0,56.1486,56.1862,56.0922,56.1862,26456.0
2022-06-17 12:40:00,59.76,59.8,59.68,59.79,44828.0,56.1862,56.2238,56.111,56.2144,44828.0
2022-06-17 12:50:00,59.78,59.78,59.66,59.75,53881.0,56.205,56.205,56.0922,56.1768,53881.0
2022-06-17 13:00:00,59.74,59.93,59.72,59.92,136882.0,56.1674,56.346,56.1486,56.3366,136882.0
2022-06-17 13:10:00,59.92,59.95,59.83,59.84,79313.0,56.3366,56.3648,56.252,56.2614,79313.0
2022-06-17 13:20:00,59.83,59.84,59.73,59.76,56192.0,56.252,56.2614,56.158,56.1862,56192.0
2022-06-17 13:30:00,59.77,59.81,59.72,59.76,58430.0,56.1956,56.2332,56.1486,56.1862,58430.0
2022-06-17 13:40:00,59.76,59.86,59.71,59.76,84531.0,56.1862,56.2802,56.1392,56.1862,84531.0
2022-06-17 13:50:00,59.77,59.8,59.71,59.74,32442.0,56.1956,56.2238,56.1392,56.1674,32442.0
2022-06-17 14:00:00,59.75,59.82,59.71,59.82,385733.0,56.1768,56.2426,56.1392,56.2426,385733.0
2022-06-17 14:10:00,59.82,59.85,59.76,59.83,39218.0,56.2426,56.2708,56.1862,56.252,39218.0
2022-06-17 14:20:00,59.83,59.84,59.78,59.79,69620.0,56.252,56.2614,56.205,56.2144,69620.0
2022-06-17 14:30:00,59.79,59.82,59.74,59.82,55278.0,56.2144,56.2426,56.1674,56.2426,55278.0
2022-06-17 14:40:00,59.83,59.86,59.76,59.76,122254.0,56.252,56.2802,56.1862,56.1862,122254.0
2022-06-17 14:50:00,59.76,59.77,59.7,59.76,144064.0,56.1862,56.1956,56.1298,56.1862,144064.0
2022-06-17 15:00:00,59.76,59.8,59.71,59.72,98337.0,56.1862,56.2238,56.1392,56.1486,98337.0
2022-06-17 15:10:00,59.73,59.74,59.58,59.67,85501.0,56.158,56.1674,56.017,56.1016,85501.0
2022-06-17 15:20:00,59.68,59.86,59.68,59.83,119985.0,56.111,56.2802,56.111,56.252,119985.0
2022-06-17 15:30:00,59.84,59.84,59.72,59.77,63906.0,56.2614,56.2614,56.1486,56.1956,63906.0
2022-06-17 15:40:00,59.77,59.77,59.62,59.66,142964.0,56.1956,56.1956,56.0546,56.0922,142964.0
2022-06-17 15:50:00,59.65,59.76,59.61,59.7,240953.0,56.0828,56.1862,56.0452,56.1298,240953.0
2022-06-21 09:30:00,59.37,59.53,59.36,59.39,204971.0,55.8195,55.9699,55.8101,55.8383,204971.0
2022-06-21 09:40:00,59.4,59.44,59.34,59.41,274835.0,55.8477,55.8853,55.7913,55.8571,274835.0
2022-06-21 09:50:00,59.4,59.61,59.38,59.6,155718.0,55.8477,56.0452,55.8289,56.0358,155718.0
2022-06-21 10:00:00,59.6,59.65,59.54,59.55,67541.0,56.0358,56.0828,55.9793,55.9887,67541.0
2022-06-21 10:10:00,59.55,59.66,59.51,59.65,97926.0,55.9887,56.0922,55.9511,56.0828,97926.0
2022-06-21 10:20:00,59.65,59.72,59.59,59.63,63658.0,56.0828,56.1486,56.0264,56.064,63658.0
2022-06-21 10:30:00,59.64,59.72,59.63,59.72,53871.0,56.0734,56.1486,56.064,56.1486,53871.0
2022-06-21 10:40:00,59.72,59.75,59.68,59.73,51081.0,56.1486,56.1768,56.111,56.158,51081.0
2022-06-21 10:50:00,59.73,59.77,59.73,59.75,47415.0,56.158,56.1956,56.158,56.1768,47415.0
2022-06-21 11:00:00,59.74,59.76,59.7,59.71,65635.0,56.1674,56.1862,56.1298,56.1392,65635.0
2022-06-21 11:10:00,59.71,59.75,59.69,59.72,77345.0,56.1392,56.1768,56.1204,56.1486,77345.0
2022-06-21 11:20:00,59.72,59.73,59.68,59.72,50976.0,56.1486,56.158,56.111,56.1486,50976.0
2022-06-21 11:30:00,59.71,59.74,59.66,59.67,108629.0,56.1392,56.1674,56.0922,56.1016,108629.0
2022-06-21 11:40:00,59.66,59.72,59.62,59.66,80193.0,56.0922,56.1486,56.0546,56.0922,80193.0
2022-06-21 11:50:00,59.67,59.67,59.55,59.55,53189.0,56.1016,56.1016,55.9887,55.9887,53189.0
2022-06-21 12:00:00,59.55,59.6,59.52,59.55,59502.0,55.9887,56.0358,55.9605,55.9887,59502.0
2022-06-21 12:10:00,59.55,59.56,59.51,59.55,45921.0,55.9887,55.9982,55.9511,55.9887,45921.0
2022-06-21 12:20:00,59.56,59.6,59.55,59.58,37340.0,55.9982,56.0358,55.9887,56.017,37340.0
2022-06-21 12:30:00,59.57,59.6,59.55,59.57,46085.0,56.0076,56.0358,55.9887,56.0076,46085.0
2022-06-21 12:40:00,59.59,59.6,59.54,59.57,40927.0,56.0264,56.0358,55.9793,56.0076,40927.0
2022-06-21 12:50:00,59.58,59.63,59.56,59.62,23963.0,56.017,56.064,55.9982,56.0546,23963.0
2022-06-21 13:00:00,59.62,59.63,59.57,59.59,53060.0,56.0546,56.064,56.0076,56.0264,53060.0
2022-06-21 13:10:00,59.59,59.64,59.58,59.61,111285.0,56.0264,56.0734,56.017,56.0452,111285.0
2022-06-21 13:20:00,59.62,59.62,59.51,59.51,49656.0,56.0546,56.0546,55.9511,55.9511,49656.0
2022-06-21 13:30:00,59.51,59.57,59.51,59.54,28790.0,55.9511,56.0076,55.9511,55.9793,28790.0
2022-06-21 13:40:00,59.53,59.6,59.51,59.6,40189.0,55.9699,56.0358,55.9511,56.0358,40189.0
2022-06-21 13:50:00,59.6,59.6,59.55,59.58,15140.0,56.0358,56.0358,55.9887,56.017,15140.0
2022-06-21 14:00:00,59.57,59.6,59.54,59.59,28026.0,56.0076,56.0358,55.9793,56.0264,28026.0
2022-06-21 14:10:00,59.59,59.63,59.58,59.61,26185.0,56.0264,56.064,56.017,56.0452,26185.0
2022-06-21 14:20:00,59.62,59.64,59.59,59.62,34410.0,56.0546,56.0734,56.0264,56.0546,34410.0
2022-06-21 14:30:00,59.62,59.65,59.6,59.61,43620.0,56.0546,56.0828,56.0358,56.0452,43620.0
2022-06-21 14:40:00,59.61,59.65,59.58,59.58,44716.0,56.0452,56.0828,56.017,56.017,44716.0
2022-06-21 14:50:00,59.58,59.65,59.58,59.64,30365.0,56.017,56.0828,56.017,56.0734,30365.0
2022-06-21 15:00:00,59.64,59.71,59.63,59.7,48175.0,56.0734,56.1392,56.064,56.1298,48175.0
2022-06-21 15:10:00,59.7,59.74,59.68,59.69,65346.0,56.1298,56.1674,56.111,56.1204,65346.0
2022-06-21 15:20:00,59.68,59.71,59.64,59.69,44040.0,56.111,56.1392,56.0734,56.1204,44040.0
2022-06-21 15:30:00,59.69,59.7,59.62,59.63,66760.0,56.1204,56.1298,56.0546,56.064,66760.0
2022-06-21 15:40:00,59.63,59.64,59.59,59.62,58368.0,56.064,56.0734,56.0264,56.0546,58368.0
2022-06-21 15:50:00,59.62,59.66,59.54,59.6,182123.0,56.0546,56.0922,55.9793,56.0358,182123.0
2022-06-22 09:30:00,57.54,57.66,57.45,57.58,112783.0,54.099,54.2118,54.0143,54.1366,112783.0
2022-06-22 09:40:00,57.59,57.64,57.52,57.6,129723.0,54.146,54.193,54.0801,54.1554,129723.0
2022-06-22 09:50:00,57.61,57.79,57.53,57.7,112160.0,54.1648,54.334,54.0896,54.2494,112160.0
2022-06-22 10:00:00,57.7,57.8,57.62,57.77,121483.0,54.2494,54.3434,54.1742,54.3152,121483.0
2022-06-22 10:10:00,57.79,57.85,57.71,57.83,122473.0,54.334,54.3904,54.2588,54.3716,122473.0
2022-06-22 10:20:00,57.83,57.99,57.8,57.94,83389.0,54.3716,54.522,54.3434,54.475,83389.0
2022-06-22 10:30:00,57.96,58.07,57.94,58.07,118150.0,54.4938,54.5973,54.475,54.5973,118150.0
2022-06-22 10:40:00,58.07,58.07,57.97,58.01,85357.0,54.5973,54.5973,54.5032,54.5408,85357.0
2022-06-22 10:50:00,58.01,58.09,57.99,58.08,85040.0,54.5408,54.6161,54.522,54.6067,85040.0
2022-06-22 11:00:00,58.08,58.09,57.89,57.93,183039.0,54.6067,54.6161,54.428,54.4656,183039.0
2022-06-22 11:10:00,57.93,57.98,57.88,57.95,66766.0,54.4656,54.5126,54.4186,54.4844,66766.0
2022-06-22 11:20:00,57.94,58.03,57.92,58.02,45010.0,54.475,54.5596,54.4562,54.5502,45010.0
2022-06-22 11:30:00,58.0,58.08,57.99,58.03,45365.0,54.5314,54.6067,54.522,54.5596,45365.0
2022-06-22 11:40:00,58.04,58.04,57.77,57.8,67427.0,54.5691,54.5691,54.3152,54.3434,67427.0
2022-06-22 11:50:00,57.8,57.8,57.63,57.63,48353.0,54.3434,54.3434,54.1836,54.1836,48353.0
2022-06-22 12:00:00,57.63,57.71,57.59,57.61,125389.0,54.1836,54.2588,54.146,54.1648,125389.0
2022-06-22 12:10:00,57.62,57.68,57.58,57.68,30635.0,54.1742,54.2306,54.1366,54.2306,30635.0
2022-06-22 12:20:00,57.67,57.69,57.63,57.67,26495.0,54.2212,54.24,54.1836,54.2212,26495.0
2022-06-22 12:30:00,57.67,57.74,57.65,57.69,27719.0,54.2212,54.287,54.2024,54.24,27719.0
2022-06-22 12:40:00,57.69,57.77,57.69,57.75,41157.0,54.24,54.3152,54.24,54.2964,41157.0
2022-06-22 12:50:00,57.76,57.78,57.72,57.78,21936.0,54.3058,54.3246,54.2682,54.3246,21936.0
2022-06-22 13:00:00,57.79,57.8,57.71,57.73,29394.0,54.334,54.3434,54.2588,54.2776,29394.0
2022-06-22 13:10:00,57.74,57.85,57.74,57.85,25236.0,54.287,54.3904,54.287,54.3904,25236.0
2022-06-22 13:20:00,57.84,57.97,57.84,57.95,42069.0,54.381,54.5032,54.381,54.4844,42069.0
2022-06-22 13:30:00,57.97,58.0,57.92,57.99,13591.0,54.5032,54.5314,54.4562,54.522,13591.0
2022-06-22 13:40:00,57.99,58.04,57.97,58.03,24134.0,54.522,54.5691,54.5032,54.5596,24134.0
2022-06-22 13:50:00,58.03,58.04,57.98,58.02,31372.0,54.5596,54.5691,54.5126,54.5502,31372.0
2022-06-22 14:00:00,58.03,58.13,58.01,58.12,37938.0,54.5596,54.6537,54.5408,54.6443,37938.0
2022-06-22 14:10:00,58.12,58.13,58.06,58.1,34923.0,54.6443,54.6537,54.5879,54.6255,34923.0
2022-06-22 14:20:00,58.11,58.11,58.01,58.01,53176.0,54.6349,54.6349,54.5408,54.5408,53176.0
2022-06-22 14:30:00,58.01,58.01,57.9,57.9,55121.0,54.5408,54.5408,54.4374,54.4374,55121.0
2022-06-22 14:40:00,57.9,57.92,57.77,57.77,73378.0,54.4374,54.4562,54.3152,54.3152,73378.0
2022-06-22 14:50:00,57.77,57.84,57.75,57.83,46584.0,54.3152,54.381,54.2964,54.3716,46584.0
2022-06-22 15:00:00,57.84,57.91,57.78,57.86,44965.0,54.381,54.4468,54.3246,54.3998,44965.0
2022-06-22 15:10:00,57.86,57.89,57.83,57.86,39025.0,54.3998,54.428,54.3716,54.3998,39025.0
2022-06-22 15:20:00,57.86,57.9,57.82,57.84,59238.0,54.3998,54.4374,54.3622,54.381,59238.0
2022-06-22 15:30:00,57.83,57.89,57.81,57.85,48162.0,54.3716,54.428,54.3528,54.3904,48162.0
2022-06-22 15:40:00,57.83,57.87,57.81,57.85,78203.0,54.3716,54.4092,54.3528,54.3904,78203.0
2022-06-22 15:50:00,57.84,57.91,57.81,57.84,430060.0,54.381,54.4468,54.3528,54.381,430060.0
2022-06-23 09:30:00,57.05,57.15,56.89,56.9,251164.0,53.6383,53.7323,53.4878,53.4972,251164.0
2022-06-23 09:40:00,56.9,57.1,56.9,57.06,119165.0,53.4972,53.6853,53.4972,53.6477,119165.0
2022-06-23 09:50:00,57.04,57.2,56.95,57.2,195279.0,53.6289,53.7793,53.5442,53.7793,195279.0
2022-06-23 10:00:00,57.19,57.3,57.05,57.09,146778.0,53.7699,53.8733,53.6383,53.6759,146778.0
2022-06-23 10:10:00,57.09,57.12,57.01,57.03,50780.0,53.6759,53.7041,53.6006,53.6195,50780.0
2022-06-23 10:20:00,57.03,57.12,56.98,57.01,29111.0,53.6195,53.7041,53.5724,53.6006,29111.0
2022-06-23 10:30:00,57.04,57.08,56.95,57.07,76656.0,53.6289,53.6665,53.5442,53.6571,76656.0
2022-06-23 10:40:00,57.1,57.17,57.05,57.11,101945.0,53.6853,53.7511,53.6383,53.6947,101945.0
2022-06-23 10:50:00,57.12,57.24,57.09,57.24,23763.0,53.7041,53.8169,53.6759,53.8169,23763.0
2022-06-23 11:00:00,57.26,57.26,57.1,57.16,32256.0,53.8357,53.8357,53.6853,53.7417,32256.0
2022-06-23 11:10:00,57.16,57.25,57.14,57.17,44239.0,53.7417,53.8263,53.7229,53.7511,44239.0
2022-06-23 11:20:00,57.16,57.19,57.05,57.1,71040.0,53.7417,53.7699,53.6383,53.6853,71040.0
2022-06-23 11:30:00,57.1,57.11,56.96,56.97,80458.0,53.6853,53.6947,53.5536,53.563,80458.0
2022-06-23 11:40:00,56.96,57.05,56.96,57.05,21703.0,53.5536,53.6383,53.5536,53.6383,21703.0
2022-06-23 11:50:00,57.06,57.08,56.95,56.96,20615.0,53.6477,53.6665,53.5442,53.5536,20615.0
2022-06-23 12:00:00,56.96,56.96,56.82,56.89,37002.0,53.5536,53.5536,53.422,53.4878,37002.0
2022-06-23 12:10:00,56.87,56.96,56.87,56.92,15707.0,53.469,53.5536,53.469,53.516,15707.0
2022-06-23 12:20:00,56.94,56.98,56.92,56.95,22961.0,53.5348,53.5724,53.516,53.5442,22961.0
2022-06-23 12:30:00,56.94,56.96,56.86,56.88,42544.0,53.5348,53.5536,53.4596,53.4784,42544.0
2022-06-23 12:40:00,56.87,56.92,56.8,56.83,48601.0,53.469,53.516,53.4032,53.4314,48601.0
2022-06-23 12:50:00,56.81,56.84,56.76,56.81,46296.0,53.4126,53.4408,53.3656,53.4126,46296.0
2022-06-23 13:00:00,56.8,56.81,56.73,56.8,76984.0,53.4032,53.4126,53.3374,53.4032,76984.0
2022-06-23 13:10:00,56.79,56.83,56.78,56.81,21515.0,53.3938,53.4314,53.3844,53.4126,21515.0
2022-06-23 13:20:00,56.82,56.84,56.73,56.78,93243.0,53.422,53.4408,53.3374,53.3844,93243.0
2022-06-23 13:30:00,56.78,56.83,56.76,56.77,41482.0,53.3844,53.4314,53.3656,53.375,41482.0
2022-06-23 13:40:00,56.77,56.82,56.73,56.81,65928.0,53.375,53.422,53.3374,53.4126,65928.0
2022-06-23 13:50:00,56.81,56.88,56.8,56.87,82452.0,53.4126,53.4784,53.4032,53.469,82452.0
2022-06-23 14:00:00,56.87,56.89,56.84,56.87,32431.0,53.469,53.4878,53.4408,53.469,32431.0
2022-06-23 14:10:00,56.88,56.92,56.85,56.87,32058.0,53.4784,53.516,53.4502,53.469,32058.0
2022-06-23 14:20:00,56.87,56.94,56.85,56.93,25746.0,53.469,53.5348,53.4502,53.5254,25746.0
2022-06-23 14:30:00,56.94,57.06,56.94,57.02,33583.0,53.5348,53.6477,53.5348,53.6101,33583.0
2022-06-23 14:40:00,57.02,57.05,56.98,57.03,36380.0,53.6101,53.6383,53.5724,53.6195,36380.0
2022-06-23 14:50:00,57.04,57.05,56.99,57.05,68365.0,53.6289,53.6383,53.5818,53.6383,68365.0
2022-06-23 15:00:00,57.04,57.12,57.01,57.08,42490.0,53.6289,53.7041,53.6006,53.6665,42490.0
2022-06-23 15:10:00,57.09,57.12,57.06,57.1,35964.0,53.6759,53.7041,53.6477,53.6853,35964.0
2022-06-23 15:20:00,57.1,57.19,57.1,57.18,53556.0,53.6853,53.7699,53.6853,53.7605,53556.0
2022-06-23 15:30:00,57.19,57.29,57.19,57.23,107745.0,53.7699,53.8639,53.7699,53.8075,107745.0
2022-06-23 15:40:00,57.23,57.34,57.22,57.32,137044.0,53.8075,53.9109,53.7981,53.8921,137044.0
2022-06-23 15:50:00,57.34,57.36,57.21,57.27,173736.0,53.9109,53.9297,53.7887,53.8451,173736.0
2022-06-24 09:30:00,58.39,58.52,58.31,58.48,168502.0,54.8981,55.0203,54.8229,54.9827,168502.0
2022-06-24 09:40:00,58.48,58.63,58.45,58.62,178667.0,54.9827,55.1238,54.9545,55.1144,178667.0
2022-06-24 09:50:00,58.63,58.67,58.61,58.66,156066.0,55.1238,55.1614,55.105,55.152,156066.0
2022-06-24 10:00:00,58.67,58.99,58.66,58.94,328325.0,55.1614,55.4622,55.152,55.4152,328325.0
2022-06-24 10:10:00,58.95,59.07,58.89,58.98,207192.0,55.4246,55.5375,55.3682,55.4528,207192.0
2022-06-24 10:20:00,58.98,59.18,58.96,59.07,237742.0,55.4528,55.6409,55.434,55.5375,237742.0
2022-06-24 10:30:00,59.09,59.11,58.92,58.98,144614.0,55.5563,55.5751,55.3964,55.4528,144614.0
2022-06-24 10:40:00,58.99,59.01,58.86,58.91,107801.0,55.4622,55.481,55.34,55.387,107801.0
2022-06-24 10:50:00,58.91,58.96,58.88,58.91,70083.0,55.387,55.434,55.3588,55.387,70083.0
2022-06-24 11:00:00,58.91,59.04,58.9,59.01,143400.0,55.387,55.5092,55.3776,55.481,143400.0
2022-06-24 11:10:00,59.01,59.03,58.88,58.91,53737.0,55.481,55.4998,55.3588,55.387,53737.0
2022-06-24 11:20:00,58.91,59.03,58.91,59.02,40653.0,55.387,55.4998,55.387,55.4904,40653.0
2022-06-24 11:30:00,59.02,59.08,58.98,59.08,19515.0,55.4904,55.5469,55.4528,55.5469,19515.0
2022-06-24 11:40:00,59.08,59.11,59.07,59.07,37358.0,55.5469,55.5751,55.5375,55.5375,37358.0
2022-06-24 11:50:00,59.08,59.13,59.06,59.11,82125.0,55.5469,55.5939,55.5281,55.5751,82125.0
2022-06-24 12:00:00,59.11,59.14,59.06,59.11,56846.0,55.5751,55.6033,55.5281,55.5751,56846.0
2022-06-24 12:10:00,59.11,59.18,59.1,59.18,32280.0,55.5751,55.6409,55.5657,55.6409,32280.0
2022-06-24 12:20:00,59.18,59.18,59.12,59.15,32214.0,55.6409,55.6409,55.5845,55.6127,32214.0
2022-06-24 12:30:00,59.15,59.15,59.11,59.14,46700.0,55.6127,55.6127,55.5751,55.6033,46700.0
2022-06-24 12:40:00,59.13,59.14,59.07,59.1,76579.0,55.5939,55.6033,55.5375,55.5657,76579.0
2022-06-24 12:50:00,59.09,59.2,59.08,59.15,489305.0,55.5563,55.6597,55.5469,55.6127,489305.0
2022-06-24 13:00:00,59.16,59.21,59.15,59.2,77490.0,55.6221,55.6691,55.6127,55.6597,77490.0
2022-06-24 13:10:00,59.21,59.24,59.2,59.21,30627.0,55.6691,55.6973,55.6597,55.6691,30627.0
2022-06-24 13:20:00,59.21,59.22,59.19,59.19,51556.0,55.6691,55.6785,55.6503,55.6503,51556.0
2022-06-24 13:30:00,59.19,59.21,59.17,59.21,24931.0,55.6503,55.6691,55.6315,55.6691,24931.0
2022-06-24 13:40:00,59.2,59.22,59.17,59.17,22687.0,55.6597,55.6785,55.6315,55.6315,22687.0
2022-06-24 13:50:00,59.17,59.2,59.13,59.14,51120.0,55.6315,55.6597,55.5939,55.6033,51120.0
2022-06-24 14:00:00,59.16,59.24,59.15,59.23,25166.0,55.6221,55.6973,55.6127,55.6879,25166.0
2022-06-24 14:10:00,59.24,59.26,59.21,59.24,50693.0,55.6973,55.7161,55.6691,55.6973,50693.0
2022-06-24 14:20:00,59.25,59.25,59.21,59.24,49529.0,55.7067,55.7067,55.6691,55.6973,49529.0
2022-06-24 14:30:00,59.24,59.28,59.24,59.24,29996.0,55.6973,55.7349,55.6973,55.6973,29996.0
2022-06-24 14:40:00,59.24,59.3,59.24,59.3,16931.0,55.6973,55.7537,55.6973,55.7537,16931.0
2022-06-24 14:50:00,59.3,59.31,59.28,59.3,37532.0,55.7537,55.7631,55.7349,55.7537,37532.0
2022-06-24 15:00:00,59.3,59.31,59.26,59.29,28442.0,55.7537,55.7631,55.7161,55.7443,28442.0
2022-06-24 15:10:00,59.28,59.29,59.25,59.28,30709.0,55.7349,55.7443,55.7067,55.7349,30709.0
2022-06-24 15:20:00,59.28,59.31,59.26,59.29,42376.0,55.7349,55.7631,55.7161,55.7443,42376.0
2022-06-24 15:30:00,59.29,59.3,59.24,59.26,41469.0,55.7443,55.7537,55.6973,55.7161,41469.0
2022-06-24 15:40:00,59.26,59.32,59.25,59.29,69119.0,55.7161,55.7725,55.7067,55.7443,69119.0
2022-06-24 15:50:00,59.3,59.58,59.29,59.5,410266.0,55.7537,56.017,55.7443,55.9417,410266.0
2022-06-27 09:30:00,59.78,59.88,59.73,59.8,80118.0,56.205,56.299,56.158,56.2238,80118.0
2022-06-27 09:40:00,59.8,59.82,59.6,59.64,141366.0,56.2238,56.2426,56.0358,56.0734,141366.0
2022-06-27 09:50:00,59.64,59.78,59.63,59.7,81884.0,56.0734,56.205,56.064,56.1298,81884.0
2022-06-27 10:00:00,59.71,59.8,59.64,59.7,83353.0,56.1392,56.2238,56.0734,56.1298,83353.0
2022-06-27 10:10:00,59.71,59.72,59.61,59.66,43001.0,56.1392,56.1486,56.0452,56.0922,43001.0
2022-06-27 10:20:00,59.66,59.72,59.57,59.58,44734.0,56.0922,56.1486,56.0076,56.017,44734.0
2022-06-27 10:30:00,59.57,59.65,59.57,59.65,45407.0,56.0076,56.0828,56.0076,56.0828,45407.0
2022-06-27 10:40:00,59.65,59.74,59.62,59.73,50497.0,56.0828,56.1674,56.0546,56.158,50497.0
2022-06-27 10:50:00,59.74,59.81,59.73,59.78,46297.0,56.1674,56.2332,56.158,56.205,46297.0
2022-06-27 11:00:00,59.78,59.79,59.7,59.71,32237.0,56.205,56.2144,56.1298,56.1392,32237.0
2022-06-27 11:10:00,59.7,59.79,59.7,59.74,27770.0,56.1298,56.2144,56.1298,56.1674,27770.0
2022-06-27 11:20:00,59.75,59.84,59.72,59.82,60776.0,56.1768,56.2614,56.1486,56.2426,60776.0
2022-06-27 11:30:00,59.83,59.83,59.67,59.7,55788.0,56.252,56.252,56.1016,56.1298,55788.0
2022-06-27 11:40:00,59.7,59.76,59.69,59.73,30053.0,56.1298,56.1862,56.1204,56.158,30053.0
2022-06-27 11:50:00,59.72,59.73,59.67,59.7,28537.0,56.1486,56.158,56.1016,56.1298,28537.0
2022-06-27 12:00:00,59.69,59.71,59.62,59.65,50430.0,56.1204,56.1392,56.0546,56.0828,50430.0
2022-06-27 12:10:00,59.64,59.68,59.62,59.65,36035.0,56.0734,56.111,56.0546,56.0828,36035.0
2022-06-27 12:20:00,59.66,59.68,59.59,59.6,24883.0,56.0922,56.111,56.0264,56.0358,24883.0
2022-06-27 12:30:00,59.6,59.6,59.55,59.58,22570.0,56.0358,56.0358,55.9887,56.017,22570.0
2022-06-27 12:40:00,59.58,59.64,59.58,59.62,29962.0,56.017,56.0734,56.017,56.0546,29962.0
2022-06-27 12:50:00,59.61,59.65,59.6,59.63,26226.0,56.0452,56.0828,56.0358,56.064,26226.0
2022-06-27 13:00:00,59.64,59.64,59.49,59.55,55864.0,56.0734,56.0734,55.9323,55.9887,55864.0
2022-06-27 13:10:00,59.55,59.58,59.52,59.55,33601.0,55.9887,56.017,55.9605,55.9887,33601.0
2022-06-27 13:20:00,59.56,59.56,59.52,59.53,23929.0,55.9982,55.9982,55.9605,55.9699,23929.0
2022-06-27 13:30:00,59.52,59.53,59.48,59.5,37297.0,55.9605,55.9699,55.9229,55.9417,37297.0
2022-06-27 13:40:00,59.5,59.5,59.43,59.49,45018.0,55.9417,55.9417,55.8759,55.9323,45018.0
2022-06-27 13:50:00,59.49,59.5,59.47,59.48,30530.0,55.9323,55.9417,55.9135,55.9229,30530.0
2022-06-27 14:00:00,59.47,59.51,59.45,59.48,15997.0,55.9135,55.9511,55.8947,55.9229,15997.0
2022-06-27 14:10:00,59.48,59.53,59.47,59.52,40051.0,55.9229,55.9699,55.9135,55.9605,40051.0
2022-06-27 14:20:00,59.52,59.53,59.48,59.5,18172.0,55.9605,55.9699,55.9229,55.9417,18172.0
2022-06-27 14:30:00,59.51,59.62,59.49,59.61,177467.0,55.9511,56.0546,55.9323,56.0452,177467.0
2022-06-27 14:40:00,59.61,59.65,59.58,59.61,96313.0,56.0452,56.0828,56.017,56.0452,96313.0
2022-06-27 14:50:00,59.61,59.61,59.57,59.57,20957.0,56.0452,56.0452,56.0076,56.0076,20957.0
2022-06-27 15:00:00,59.58,59.58,59.46,59.52,47241.0,56.017,56.017,55.9041,55.9605,47241.0
2022-06-27 15:10:00,59.52,59.59,59.51,59.56,36146.0,55.9605,56.0264,55.9511,55.9982,36146.0
2022-06-27 15:20:00,59.55,59.55,59.49,59.53,35307.0,55.9887,55.9887,55.9323,55.9699,35307.0
2022-06-27 15:30:00,59.52,59.52,59.43,59.44,39798.0,55.9605,55.9605,55.8759,55.8853,39798.0
2022-06-27 15:40:00,59.45,59.52,59.44,59.49,84781.0,55.8947,55.9605,55.8853,55.9323,84781.0
2022-06-27 15:50:00,59.48,59.57,59.36,59.52,337151.0,55.9229,56.0076,55.8101,55.9605,337151.0
2022-06-28 09:30:00,59.9,60.04,59.81,60.03,170417.0,56.3178,56.4494,56.2332,56.44,170417.0
2022-06-28 09:40:00,60.03,60.04,59.98,60.02,67418.0,56.44,56.4494,56.393,56.4306,67418.0
2022-06-28 09:50:00,60.0,60.04,59.98,60.01,97633.0,56.4118,56.4494,56.393,56.4212,97633.0
2022-06-28 10:00:00,60.01,60.03,59.79,59.83,131266.0,56.4212,56.44,56.2144,56.252,131266.0
2022-06-28 10:10:00,59.83,59.87,59.81,59.82,17925.0,56.252,56.2896,56.2332,56.2426,17925.0
2022-06-28 10:20:00,59.81,59.83,59.75,59.78,37417.0,56.2332,56.252,56.1768,56.205,37417.0
2022-06-28 10:30:00,59.77,59.78,59.63,59.73,127598.0,56.1956,56.205,56.064,56.158,127598.0
2022-06-28 10:40:00,59.73,59.74,59.63,59.69,29539.0,56.158,56.1674,56.064,56.1204,29539.0
2022-06-28 10:50:00,59.69,59.73,59.66,59.73,42352.0,56.1204,56.158,56.0922,56.158,42352.0
2022-06-28 11:00:00,59.75,59.76,59.68,59.7,42957.0,56.1768,56.1862,56.111,56.1298,42957.0
2022-06-28 11:10:00,59.7,59.74,59.61,59.62,15576.0,56.1298,56.1674,56.0452,56.0546,15576.0
2022-06-28 11:20:00,59.61,59.63,59.47,59.47,97666.0,56.0452,56.064,55.9135,55.9135,97666.0
2022-06-28 11:30:00,59.47,59.55,59.45,59.45,35995.0,55.9135,55.9887,55.8947,55.8947,35995.0
2022-06-28 11:40:00,59.45,59.47,59.36,59.41,86343.0,55.8947,55.9135,55.8101,55.8571,86343.0
2022-06-28 11:50:00,59.4,59.41,59.34,59.4,50404.0,55.8477,55.8571,55.7913,55.8477,50404.0
2022-06-28 12:00:00,59.38,59.43,59.3,59.41,60234.0,55.8289,55.8759,55.7537,55.8571,60234.0
2022-06-28 12:10:00,59.41,59.44,59.29,59.36,61983.0,55.8571,55.8853,55.7443,55.8101,61983.0
2022-06-28 12:20:00,59.36,59.45,59.35,59.45,21031.0,55.8101,55.8947,55.8007,55.8947,21031.0
2022-06-28 12:30:00,59.45,59.47,59.4,59.44,30942.0,55.8947,55.9135,55.8477,55.8853,30942.0
2022-06-28 12:40:00,59.45,59.47,59.43,59.44,16056.0,55.8947,55.9135,55.8759,55.8853,16056.0
2022-06-28 12:50:00,59.43,59.45,59.4,59.42,11765.0,55.8759,55.8947,55.8477,55.8665,11765.0
2022-06-28 13:00:00,59.42,59.42,59.3,59.3,66958.0,55.8665,55.8665,55.7537,55.7537,66958.0
2022-06-28 13:10:00,59.3,59.34,59.29,59.3,22343.0,55.7537,55.7913,55.7443,55.7537,22343.0
2022-06-28 13:20:00,59.29,59.34,59.27,59.34,28508.0,55.7443,55.7913,55.7255,55.7913,28508.0
2022-06-28 13:30:00,59.33,59.36,59.27,59.29,21171.0,55.7819,55.8101,55.7255,55.7443,21171.0
2022-06-28 13:40:00,59.28,59.37,59.28,59.35,14039.0,55.7349,55.8195,55.7349,55.8007,14039.0
2022-06-28 13:50:00,59.35,59.38,59.33,59.35,31884.0,55.8007,55.8289,55.7819,55.8007,31884.0
2022-06-28 14:00:00,59.36,59.4,59.28,59.29,37189.0,55.8101,55.8477,55.7349,55.7443,37189.0
2022-06-28 14:10:00,59.28,59.3,59.23,59.23,20076.0,55.7349,55.7537,55.6879,55.6879,20076.0
2022-06-28 14:20:00,59.23,59.25,59.22,59.24,15586.0,55.6879,55.7067,55.6785,55.6973,15586.0
2022-06-28 14:30:00,59.21,59.21,59.1,59.12,39174.0,55.6691,55.6691,55.5657,55.5845,39174.0
2022-06-28 14:40:00,59.11,59.22,59.11,59.22,14040.0,55.5751,55.6785,55.5751,55.6785,14040.0
2022-06-28 14:50:00,59.21,59.22,59.17,59.18,45563.0,55.6691,55.6785,55.6315,55.6409,45563.0
2022-06-28 15:00:00,59.17,59.19,59.08,59.1,25204.0,55.6315,55.6503,55.5469,55.5657,25204.0
2022-06-28 15:10:00,59.11,59.16,59.08,59.16,15393.0,55.5751,55.6221,55.5469,55.6221,15393.0
2022-06-28 15:20:00,59.15,59.19,59.13,59.19,30380.0,55.6127,55.6503,55.5939,55.6503,30380.0
2022-06-28 15:30:00,59.18,59.21,59.15,59.18,34123.0,55.6409,55.6691,55.6127,55.6409,34123.0
2022-06-28 15:40:00,59.18,59.19,59.08,59.1,71949.0,55.6409,55.6503,55.5469,55.5657,71949.0
2022-06-28 15:50:00,59.1,59.12,59.04,59.05,191217.0,55.5657,55.5845,55.5092,55.5187,191217.0
2022-06-29 09:30:00,58.47,58.54,58.25,58.28,149645.0,54.9733,55.0392,54.7665,54.7947,149645.0
2022-06-29 09:40:00,58.28,58.31,58.17,58.23,116933.0,54.7947,54.8229,54.6913,54.7477,116933.0
2022-06-29 09:50:00,58.23,58.48,58.22,58.38,96165.0,54.7477,54.9827,54.7383,54.8887,96165.0
2022-06-29 10:00:00,58.38,58.52,58.32,58.48,43566.0,54.8887,55.0203,54.8323,54.9827,43566.0
2022-06-29 10:10:00,58.48,58.54,58.31,58.33,50895.0,54.9827,55.0392,54.8229,54.8417,50895.0
2022-06-29 10:20:00,58.33,58.45,58.31,58.35,66928.0,54.8417,54.9545,54.8229,54.8605,66928.0
2022-06-29 10:30:00,58.36,58.44,58.29,58.36,81977.0,54.8699,54.9451,54.8041,54.8699,81977.0
2022-06-29 10:40:00,58.37,58.47,58.36,58.43,52719.0,54.8793,54.9733,54.8699,54.9357,52719.0
2022-06-29 10:50:00,58.43,58.47,58.35,58.36,29175.0,54.9357,54.9733,54.8605,54.8699,29175.0
2022-06-29 11:00:00,58.35,58.37,58.26,58.31,44820.0,54.8605,54.8793,54.7759,54.8229,44820.0
2022-06-29 11:10:00,58.29,58.31,58.22,58.23,45583.0,54.8041,54.8229,54.7383,54.7477,45583.0
2022-06-29 11:20:00,58.23,58.25,58.16,58.2,91221.0,54.7477,54.7665,54.6819,54.7195,91221.0
2022-06-29 11:30:00,58.21,58.35,58.15,58.27,75334.0,54.7289,54.8605,54.6725,54.7853,75334.0
2022-06-29 11:40:00,58.28,58.32,58.23,58.26,30654.0,54.7947,54.8323,54.7477,54.7759,30654.0
2022-06-29 11:50:00,58.25,58.33,58.25,58.32,18410.0,54.7665,54.8417,54.7665,54.8323,18410.0
2022-06-29 12:00:00,58.32,58.32,58.2,58.2,96211.0,54.8323,54.8323,54.7195,54.7195,96211.0
2022-06-29 12:10:00,58.21,58.22,58.17,58.2,34828.0,54.7289,54.7383,54.6913,54.7195,34828.0
2022-06-29 12:20:00,58.22,58.24,58.1,58.1,12641.0,54.7383,54.7571,54.6255,54.6255,12641.0
2022-06-29 12:30:00,58.1,58.16,58.08,58.13,53539.0,54.6255,54.6819,54.6067,54.6537,53539.0
2022-06-29 12:40:00,58.13,58.15,58.07,58.07,15188.0,54.6537,54.6725,54.5973,54.5973,15188.0
2022-06-29 12:50:00,58.08,58.1,58.03,58.06,28796.0,54.6067,54.6255,54.5596,54.5879,28796.0
2022-06-29 13:00:00,58.05,58.13,58.04,58.13,14474.0,54.5785,54.6537,54.5691,54.6537,14474.0
2022-06-29 13:10:00,58.13,58.15,58.03,58.08,49807.0,54.6537,54.6725,54.5596,54.6067,49807.0
2022-06-29 13:20:00,58.08,58.12,58.05,58.11,33849.0,54.6067,54.6443,54.5785,54.6349,33849.0
2022-06-29 13:30:00,58.1,58.11,58.05,58.11,15829.0,54.6255,54.6349,54.5785,54.6349,15829.0
2022-06-29 13:40:00,58.1,58.13,58.09,58.09,29240.0,54.6255,54.6537,54.6161,54.6161,29240.0
2022-06-29 13:50:00,58.1,58.17,58.1,58.17,116398.0,54.6255,54.6913,54.6255,54.6913,116398.0
2022-06-29 14:00:00,58.17,58.27,58.15,58.24,24760.0,54.6913,54.7853,54.6725,54.7571,24760.0
2022-06-29 14:10:00,58.23,58.26,58.2,58.2,23011.0,54.7477,54.7759,54.7195,54.7195,23011.0
2022-06-29 14:20:00,58.2,58.22,58.17,58.21,17093.0,54.7195,54.7383,54.6913,54.7289,17093.0
2022-06-29 14:30:00,58.21,58.22,58.12,58.13,30580.0,54.7289,54.7383,54.6443,54.6537,30580.0
2022-06-29 14:40:00,58.13,58.14,58.06,58.06,48781.0,54.6537,54.6631,54.5879,54.5879,48781.0
2022-06-29 14:50:00,58.06,58.1,58.05,58.09,41908.0,54.5879,54.6255,54.5785,54.6161,41908.0
2022-06-29 15:00:00,58.08,58.09,58.01,58.06,43289.0,54.6067,54.6161,54.5408,54.5879,43289.0
2022-06-29 15:10:00,58.05,58.12,58.03,58.08,30303.0,54.5785,54.6443,54.5596,54.6067,30303.0
2022-06-29 15:20:00,58.08,58.14,58.07,58.14,79273.0,54.6067,54.6631,54.5973,54.6631,79273.0
2022-06-29 15:30:00,58.13,58.13,58.04,58.06,54760.0,54.6537,54.6537,54.5691,54.5879,54760.0
2022-06-29 15:40:00,58.07,58.07,58.01,58.04,78258.0,54.5973,54.5973,54.5408,54.5691,78258.0
2022-06-29 15:50:00,58.05,58.19,58.03,58.15,267607.0,54.5785,54.7101,54.5596,54.6725,267607.0
2022-06-30 09:30:00,57.3,57.34,57.17,57.22,372413.0,53.8733,53.9109,53.7511,53.7981,372413.0
2022-06-30 09:40:00,57.22,57.26,57.16,57.22,95725.0,53.7981,53.8357,53.7417,53.7981,95725.0
2022-06-30 09:50:00,57.22,57.22,57.08,57.12,50936.0,53.7981,53.7981,53.6665,53.7041,50936.0
2022-06-30 10:00:00,57.13,57.19,57.06,57.17,137072.0,53.7135,53.7699,53.6477,53.7511,137072.0
2022-06-30 10:10:00,57.16,57.34,57.16,57.32,84729.0,53.7417,53.9109,53.7417,53.8921,84729.0
2022-06-30 10:20:00,57.3,57.33,57.25,57.27,57271.0,53.8733,53.9015,53.8263,53.8451,57271.0
2022-06-30 10:30:00,57.26,57.38,57.25,57.3,55163.0,53.8357,53.9485,53.8263,53.8733,55163.0
2022-06-30 10:40:00,57.29,57.3,57.2,57.24,147681.0,53.8639,53.8733,53.7793,53.8169,147681.0
2022-06-30 10:50:00,57.23,57.5,57.22,57.46,111160.0,53.8075,54.0613,53.7981,54.0237,111160.0
2022-06-30 11:00:00,57.45,57.57,57.41,57.57,124109.0,54.0143,54.1272,53.9767,54.1272,124109.0
2022-06-30 11:10:00,57.57,57.62,57.5,57.6,64969.0,54.1272,54.1742,54.0613,54.1554,64969.0
2022-06-30 11:20:00,57.6,57.81,57.6,57.77,85591.0,54.1554,54.3528,54.1554,54.3152,85591.0
2022-06-30 11:30:00,57.76,57.78,57.71,57.77,74037.0,54.3058,54.3246,54.2588,54.3152,74037.0
2022-06-30 11:40:00,57.78,57.92,57.76,57.9,95825.0,54.3246,54.4562,54.3058,54.4374,95825.0
2022-06-30 11:50:00,57.89,58.06,57.87,58.04,83544.0,54.428,54.5879,54.4092,54.5691,83544.0
2022-06-30 12:00:00,58.04,58.05,57.94,57.95,82248.0,54.5691,54.5785,54.475,54.4844,82248.0
2022-06-30 12:10:00,57.95,58.05,57.94,58.04,101484.0,54.4844,54.5785,54.475,54.5691,101484.0
2022-06-30 12:20:00,58.04,58.2,58.02,58.2,67482.0,54.5691,54.7195,54.5502,54.7195,67482.0
2022-06-30 12:30:00,58.2,58.28,58.18,58.21,35681.0,54.7195,54.7947,54.7007,54.7289,35681.0
2022-06-30 12:40:00,58.2,58.27,58.18,58.22,21947.0,54.7195,54.7853,54.7007,54.7383,21947.0
2022-06-30 12:50:00,58.23,58.32,58.21,58.27,34249.0,54.7477,54.8323,54.7289,54.7853,34249.0
2022-06-30 13:00:00,58.28,58.36,58.28,58.29,40884.0,54.7947,54.8699,54.7947,54.8041,40884.0
2022-06-30 13:10:00,58.29,58.29,58.19,58.25,80948.0,54.8041,54.8041,54.7101,54.7665,80948.0
2022-06-30 13:20:00,58.25,58.34,58.24,58.31,60759.0,54.7665,54.8511,54.7571,54.8229,60759.0
2022-06-30 13:30:00,58.32,58.39,58.31,58.37,21901.0,54.8323,54.8981,54.8229,54.8793,21901.0
2022-06-30 13:40:00,58.37,58.4,58.3,58.4,55427.0,54.8793,54.9075,54.8135,54.9075,55427.0
2022-06-30 13:50:00,58.4,58.43,58.35,58.39,32675.0,54.9075,54.9357,54.8605,54.8981,32675.0
2022-06-30 14:00:00,58.39,58.42,58.35,58.36,46802.0,54.8981,54.9263,54.8605,54.8699,46802.0
2022-06-30 14:10:00,58.36,58.41,58.34,58.4,39699.0,54.8699,54.9169,54.8511,54.9075,39699.0
2022-06-30 14:20:00,58.4,58.41,58.26,58.32,47388.0,54.9075,54.9169,54.7759,54.8323,47388.0
2022-06-30 14:30:00,58.31,58.34,58.3,58.31,25916.0,54.8229,54.8511,54.8135,54.8229,25916.0
2022-06-30 14:40:00,58.3,58.31,58.16,58.24,73313.0,54.8135,54.8229,54.6819,54.7571,73313.0
2022-06-30 14:50:00,58.24,58.27,58.18,58.23,72253.0,54.7571,54.7853,54.7007,54.7477,72253.0
2022-06-30 15:00:00,58.23,58.29,58.09,58.11,84021.0,54.7477,54.8041,54.6161,54.6349,84021.0
2022-06-30 15:10:00,58.1,58.12,58.0,58.03,106229.0,54.6255,54.6443,54.5314,54.5596,106229.0
2022-06-30 15:20:00,58.05,58.17,58.04,58.14,97356.0,54.5785,54.6913,54.5691,54.6631,97356.0
2022-06-30 15:30:00,58.14,58.28,58.14,58.23,126389.0,54.6631,54.7947,54.6631,54.7477,126389.0
2022-06-30 15:40:00,58.22,58.27,58.12,58.2,119944.0,54.7383,54.7853,54.6443,54.7195,119944.0
2022-06-30 15:50:00,58.19,58.26,58.06,58.23,382013.0,54.7101,54.7759,54.5879,54.7477,382013.0
2022-07-01 09:30:00,56.94,56.99,56.82,56.84,271725.0,53.5348,53.5818,53.422,53.4408,271725.0
2022-07-01 09:40:00,56.84,57.1,56.84,57.03,146393.0,53.4408,53.6853,53.4408,53.6195,146393.0
2022-07-01 09:50:00,57.04,57.11,56.98,57.0,144760.0,53.6289,53.6947,53.5724,53.5912,144760.0
2022-07-01 10:00:00,57.02,57.15,56.9,57.0,272096.0,53.6101,53.7323,53.4972,53.5912,272096.0
2022-07-01 10:10:00,57.01,57.03,56.83,56.87,111096.0,53.6006,53.6195,53.4314,53.469,111096.0
2022-07-01 10:20:00,56.86,56.87,56.71,56.72,74513.0,53.4596,53.469,53.3186,53.328,74513.0
2022-07-01 10:30:00,56.73,56.73,56.58,56.58,91198.0,53.3374,53.3374,53.1964,53.1964,91198.0
2022-07-01 10:40:00,56.58,56.72,56.56,56.7,73353.0,53.1964,53.328,53.1776,53.3092,73353.0
2022-07-01 10:50:00,56.71,56.87,56.64,56.81,84705.0,53.3186,53.469,53.2528,53.4126,84705.0
2022-07-01 11:00:00,56.8,56.97,56.75,56.93,50841.0,53.4032,53.563,53.3562,53.5254,50841.0
2022-07-01 11:10:00,56.93,57.0,56.88,56.97,99882.0,53.5254,53.5912,53.4784,53.563,99882.0
2022-07-01 11:20:00,56.96,57.0,56.91,56.96,40229.0,53.5536,53.5912,53.5066,53.5536,40229.0
2022-07-01 11:30:00,56.95,57.03,56.95,56.98,123478.0,53.5442,53.6195,53.5442,53.5724,123478.0
2022-07-01 11:40:00,56.99,57.06,56.97,57.01,63705.0,53.5818,53.6477,53.563,53.6006,63705.0
2022-07-01 11:50:00,56.99,56.99,56.84,56.87,89183.0,53.5818,53.5818,53.4408,53.469,89183.0
2022-07-01 12:00:00,56.86,56.87,56.77,56.8,63932.0,53.4596,53.469,53.375,53.4032,63932.0
2022-07-01 12:10:00,56.8,56.87,56.74,56.85,88615.0,53.4032,53.469,53.3468,53.4502,88615.0
2022-07-01 12:20:00,56.85,56.9,56.83,56.89,27475.0,53.4502,53.4972,53.4314,53.4878,27475.0
2022-07-01 12:30:00,56.89,56.92,56.82,56.83,28549.0,53.4878,53.516,53.422,53.4314,28549.0
2022-07-01 12:40:00,56.84,56.86,56.82,56.86,32661.0,53.4408,53.4596,53.422,53.4596,32661.0
2022-07-01 12:50:00,56.87,56.89,56.81,56.81,32857.0,53.469,53.4878,53.4126,53.4126,32857.0
2022-07-01 13:00:00,56.81,56.88,56.81,56.84,32099.0,53.4126,53.4784,53.4126,53.4408,32099.0
2022-07-01 13:10:00,56.83,56.91,56.81,56.89,23746.0,53.4314,53.5066,53.4126,53.4878,23746.0
2022-07-01 13:20:00,56.88,56.94,56.87,56.91,26294.0,53.4784,53.5348,53.469,53.5066,26294.0
2022-07-01 13:30:00,56.91,56.95,56.86,56.86,255796.0,53.5066,53.5442,53.4596,53.4596,255796.0
2022-07-01 13:40:00,56.87,56.97,56.86,56.96,48747.0,53.469,53.563,53.4596,53.5536,48747.0
2022-07-01 13:50:00,56.96,56.99,56.92,56.98,31326.0,53.5536,53.5818,53.516,53.5724,31326.0
2022-07-01 14:00:00,57.0,57.01,56.95,56.99,38758.0,53.5912,53.6006,53.5442,53.5818,38758.0
2022-07-01 14:10:00,57.0,57.08,56.97,57.08,54398.0,53.5912,53.6665,53.563,53.6665,54398.0
2022-07-01 14:20:00,57.09,57.16,57.06,57.13,29342.0,53.6759,53.7417,53.6477,53.7135,29342.0
2022-07-01 14:30:00,57.14,57.2,57.13,57.17,25714.0,53.7229,53.7793,53.7135,53.7511,25714.0
2022-07-01 14:40:00,57.18,57.2,57.14,57.18,56035.0,53.7605,53.7793,53.7229,53.7605,56035.0
2022-07-01 14:50:00,57.19,57.2,57.08,57.16,55325.0,53.7699,53.7793,53.6665,53.7417,55325.0
2022-07-01 15:00:00,57.15,57.16,57.03,57.1,92460.0,53.7323,53.7417,53.6195,53.6853,92460.0
2022-07-01 15:10:00,57.11,57.14,57.09,57.1,50881.0,53.6947,53.7229,53.6759,53.6853,50881.0
2022-07-01 15:20:00,57.1,57.14,57.04,57.12,54899.0,53.6853,53.7229,53.6289,53.7041,54899.0
2022-07-01 15:30:00,57.13,57.25,57.12,57.23,101915.0,53.7135,53.8263,53.7041,53.8075,101915.0
2022-07-01 15:40:00,57.23,57.3,57.21,57.3,141994.0,53.8075,53.8733,53.7887,53.8733,141994.0
2022-07-01 15:50:00,57.3,57.44,57.21,57.4,534772.0,53.8733,54.0049,53.7887,53.9673,534772.0
2022-07-05 09:30:00,56.26,56.3,56.16,56.17,199041.0,52.8955,52.9331,52.8015,52.8109,199041.0
2022-07-05 09:40:00,56.16,56.33,56.15,56.33,146696.0,52.8015,52.9613,52.7921,52.9613,146696.0
2022-07-05 09:50:00,56.33,56.36,56.17,56.2,125963.0,52.9613,52.9895,52.8109,52.8391,125963.0
2022-07-05 10:00:00,56.19,56.26,56.09,56.13,125600.0,52.8297,52.8955,52.7357,52.7733,125600.0
2022-07-05 10:10:00,56.13,56.29,56.11,56.24,177780.0,52.7733,52.9237,52.7545,52.8767,177780.0
2022-07-05 10:20:00,56.23,56.27,56.18,56.23,53187.0,52.8673,52.9049,52.8203,52.8673,53187.0
2022-07-05 10:30:00,56.21,56.41,56.21,56.41,178900.0,52.8485,53.0365,52.8485,53.0365,178900.0
2022-07-05 10:40:00,56.41,56.49,56.29,56.38,151443.0,53.0365,53.1117,52.9237,53.0083,151443.0
2022-07-05 10:50:00,56.38,56.46,56.32,56.43,186194.0,53.0083,53.0835,52.9519,53.0553,186194.0
2022-07-05 11:00:00,56.43,56.43,56.32,56.42,90058.0,53.0553,53.0553,52.9519,53.0459,90058.0
2022-07-05 11:10:00,56.42,56.42,56.33,56.38,93807.0,53.0459,53.0459,52.9613,53.0083,93807.0
2022-07-05 11:20:00,56.39,56.42,56.32,56.39,62129.0,53.0177,53.0459,52.9519,53.0177,62129.0
2022-07-05 11:30:00,56.38,56.42,56.35,56.39,93382.0,53.0083,53.0459,52.9801,53.0177,93382.0
2022-07-05 11:40:00,56.39,56.61,56.39,56.55,97337.0,53.0177,53.2246,53.0177,53.1682,97337.0
2022-07-05 11:50:00,56.55,56.63,56.54,56.59,57152.0,53.1682,53.2434,53.1588,53.2058,57152.0
2022-07-05 12:00:00,56.59,56.61,56.48,56.52,35993.0,53.2058,53.2246,53.1023,53.14,35993.0
2022-07-05 12:10:00,56.53,56.54,56.45,56.5,30158.0,53.1494,53.1588,53.0741,53.1211,30158.0
2022-07-05 12:20:00,56.5,56.6,56.47,56.53,59531.0,53.1211,53.2152,53.0929,53.1494,59531.0
2022-07-05 12:30:00,56.53,56.56,56.52,56.53,45986.0,53.1494,53.1776,53.14,53.1494,45986.0
2022-07-05 12:40:00,56.54,56.54,56.45,56.45,131657.0,53.1588,53.1588,53.0741,53.0741,131657.0
2022-07-05 12:50:00,56.46,56.48,56.38,56.38,260368.0,53.0835,53.1023,53.0083,53.0083,260368.0
2022-07-05 13:00:00,56.39,56.42,56.34,56.39,162110.0,53.0177,53.0459,52.9707,53.0177,162110.0
2022-07-05 13:10:00,56.39,56.49,56.38,56.48,100844.0,53.0177,53.1117,53.0083,53.1023,100844.0
2022-07-05 13:20:00,56.48,56.51,56.45,56.45,68846.0,53.1023,53.1305,53.0741,53.0741,68846.0
2022-07-05 13:30:00,56.45,56.52,56.44,56.51,56624.0,53.0741,53.14,53.0647,53.1305,56624.0
2022-07-05 13:40:00,56.51,56.53,56.42,56.47,84088.0,53.1305,53.1494,53.0459,53.0929,84088.0
2022-07-05 13:50:00,56.47,56.5,56.45,56.48,92646.0,53.0929,53.1211,53.0741,53.1023,92646.0
2022-07-05 14:00:00,56.48,56.58,56.47,56.53,21638.0,53.1023,53.1964,53.0929,53.1494,21638.0
2022-07-05 14:10:00,56.53,56.54,56.49,56.52,49674.0,53.1494,53.1588,53.1117,53.14,49674.0
2022-07-05 14:20:00,56.52,56.72,56.51,56.71,151088.0,53.14,53.328,53.1305,53.3186,151088.0
2022-07-05 14:30:00,56.72,56.78,56.7,56.78,57112.0,53.328,53.3844,53.3092,53.3844,57112.0
2022-07-05 14:40:00,56.78,56.79,56.74,56.76,38985.0,53.3844,53.3938,53.3468,53.3656,38985.0
2022-07-05 14:50:00,56.76,56.76,56.72,56.74,53973.0,53.3656,53.3656,53.328,53.3468,53973.0
2022-07-05 15:00:00,56.72,56.87,56.67,56.84,82404.0,53.328,53.469,53.281,53.4408,82404.0
2022-07-05 15:10:00,56.84,56.85,56.79,56.79,67942.0,53.4408,53.4502,53.3938,53.3938,67942.0
2022-07-05 15:20:00,56.8,56.94,56.8,56.91,60470.0,53.4032,53.5348,53.4032,53.5066,60470.0
2022-07-05 15:30:00,56.92,56.97,56.88,56.93,108229.0,53.516,53.563,53.4784,53.5254,108229.0
2022-07-05 15:40:00,56.93,56.99,56.9,56.99,130910.0,53.5254,53.5818,53.4972,53.5818,130910.0
2022-07-05 15:50:00,56.99,57.04,56.93,57.04,630651.0,53.5818,53.6289,53.5254,53.6289,630651.0
2022-07-06 09:30:00,56.46,56.46,56.27,56.29,270837.0,53.0835,53.0835,52.9049,52.9237,270837.0
2022-07-06 09:40:00,56.29,56.37,56.2,56.2,84834.0,52.9237,52.9989,52.8391,52.8391,84834.0
2022-07-06 09:50:00,56.21,56.3,56.19,56.28,111075.0,52.8485,52.9331,52.8297,52.9143,111075.0
2022-07-06 10:00:00,56.27,56.29,56.12,56.27,131041.0,52.9049,52.9237,52.7639,52.9049,131041.0
2022-07-06 10:10:00,56.27,56.34,56.14,56.18,126049.0,52.9049,52.9707,52.7827,52.8203,126049.0
2022-07-06 10:20:00,56.18,56.26,56.16,56.23,106917.0,52.8203,52.8955,52.8015,52.8673,106917.0
2022-07-06 10:30:00,56.24,56.27,56.19,56.25,59950.0,52.8767,52.9049,52.8297,52.8861,59950.0
2022-07-06 10:40:00,56.26,56.31,56.21,56.24,44407.0,52.8955,52.9425,52.8485,52.8767,44407.0
2022-07-06 10:50:00,56.22,56.36,56.22,56.35,66854.0,52.8579,52.9895,52.8579,52.9801,66854.0
2022-07-06 11:00:00,56.35,56.36,56.23,56.25,49246.0,52.9801,52.9895,52.8673,52.8861,49246.0
2022-07-06 11:10:00,56.25,56.31,56.21,56.25,66887.0,52.8861,52.9425,52.8485,52.8861,66887.0
2022-07-06 11:20:00,56.23,56.27,56.18,56.22,54996.0,52.8673,52.9049,52.8203,52.8579,54996.0
2022-07-06 11:30:00,56.22,56.22,56.12,56.14,56007.0,52.8579,52.8579,52.7639,52.7827,56007.0
2022-07-06 11:40:00,56.15,56.19,56.1,56.17,35683.0,52.7921,52.8297,52.7451,52.8109,35683.0
2022-07-06 11:50:00,56.17,56.18,56.13,56.18,17996.0,52.8109,52.8203,52.7733,52.8203,17996.0
2022-07-06 12:00:00,56.18,56.2,56.14,56.14,21811.0,52.8203,52.8391,52.7827,52.7827,21811.0
2022-07-06 12:10:00,56.14,56.2,56.14,56.2,13136.0,52.7827,52.8391,52.7827,52.8391,13136.0
2022-07-06 12:20:00,56.2,56.21,56.13,56.18,25309.0,52.8391,52.8485,52.7733,52.8203,25309.0
2022-07-06 12:30:00,56.18,56.23,56.16,56.22,39379.0,52.8203,52.8673,52.8015,52.8579,39379.0
2022-07-06 12:40:00,56.21,56.25,56.19,56.23,17713.0,52.8485,52.8861,52.8297,52.8673,17713.0
2022-07-06 12:50:00,56.23,56.27,56.19,56.26,15277.0,52.8673,52.9049,52.8297,52.8955,15277.0
2022-07-06 13:00:00,56.27,56.43,56.27,56.43,22419.0,52.9049,53.0553,52.9049,53.0553,22419.0
2022-07-06 13:10:00,56.42,56.45,56.39,56.45,20668.0,53.0459,53.0741,53.0177,53.0741,20668.0
2022-07-06 13:20:00,56.45,56.45,56.39,56.41,11673.0,53.0741,53.0741,53.0177,53.0365,11673.0
2022-07-06 13:30:00,56.4,56.44,56.39,56.44,19249.0,53.0271,53.0647,53.0177,53.0647,19249.0
2022-07-06 13:40:00,56.44,56.45,56.4,56.42,18198.0,53.0647,53.0741,53.0271,53.0459,18198.0
2022-07-06 13:50:00,56.43,56.46,56.42,56.43,22194.0,53.0553,53.0835,53.0459,53.0553,22194.0
2022-07-06 14:00:00,56.42,56.55,56.34,56.47,118493.0,53.0459,53.1682,52.9707,53.0929,118493.0
2022-07-06 14:10:00,56.46,56.47,56.33,56.33,49834.0,53.0835,53.0929,52.9613,52.9613,49834.0
2022-07-06 14:20:00,56.33,56.51,56.29,56.5,57045.0,52.9613,53.1305,52.9237,53.1211,57045.0
2022-07-06 14:30:00,56.5,56.58,56.47,56.55,88902.0,53.1211,53.1964,53.0929,53.1682,88902.0
2022-07-06 14:40:00,56.55,56.66,56.55,56.62,73708.0,53.1682,53.2716,53.1682,53.234,73708.0
2022-07-06 14:50:00,56.62,56.66,56.6,56.65,25006.0,53.234,53.2716,53.2152,53.2622,25006.0
2022-07-06 15:00:00,56.66,56.66,56.57,56.65,20099.0,53.2716,53.2716,53.187,53.2622,20099.0
2022-07-06 15:10:00,56.65,56.69,56.6,56.65,345007.0,53.2622,53.2998,53.2152,53.2622,345007.0
2022-07-06 15:20:00,56.65,56.68,56.64,56.67,154477.0,53.2622,53.2904,53.2528,53.281,154477.0
2022-07-06 15:30:00,56.67,56.72,56.64,56.65,58550.0,53.281,53.328,53.2528,53.2622,58550.0
2022-07-06 15:40:00,56.65,56.66,56.57,56.6,91846.0,53.2622,53.2716,53.187,53.2152,91846.0
2022-07-06 15:50:00,56.6,56.62,56.49,56.55,215567.0,53.2152,53.234,53.1117,53.1682,215567.0
2022-07-07 09:30:00,57.44,57.69,57.43,57.65,235584.0,54.0049,54.24,53.9955,54.2024,235584.0
2022-07-07 09:40:00,57.65,57.78,57.65,57.78,188344.0,54.2024,54.3246,54.2024,54.3246,188344.0
2022-07-07 09:50:00,57.78,57.88,57.76,57.86,249603.0,54.3246,54.4186,54.3058,54.3998,249603.0
2022-07-07 10:00:00,57.85,57.85,57.74,57.79,53716.0,54.3904,54.3904,54.287,54.334,53716.0
2022-07-07 10:10:00,57.78,57.85,57.76,57.8,93541.0,54.3246,54.3904,54.3058,54.3434,93541.0
2022-07-07 10:20:00,57.79,57.83,57.74,57.82,82512.0,54.334,54.3716,54.287,54.3622,82512.0
2022-07-07 10:30:00,57.82,57.87,57.8,57.84,34637.0,54.3622,54.4092,54.3434,54.381,34637.0
2022-07-07 10:40:00,57.85,57.98,57.84,57.97,110178.0,54.3904,54.5126,54.381,54.5032,110178.0
2022-07-07 10:50:00,57.97,58.04,57.95,57.97,64157.0,54.5032,54.5691,54.4844,54.5032,64157.0
2022-07-07 11:00:00,57.97,58.02,57.94,57.97,58265.0,54.5032,54.5502,54.475,54.5032,58265.0
2022-07-07 11:10:00,57.96,57.97,57.92,57.92,35233.0,54.4938,54.5032,54.4562,54.4562,35233.0
2022-07-07 11:20:00,57.92,57.95,57.88,57.88,62418.0,54.4562,54.4844,54.4186,54.4186,62418.0
2022-07-07 11:30:00,57.88,57.92,57.85,57.91,84236.0,54.4186,54.4562,54.3904,54.4468,84236.0
2022-07-07 11:40:00,57.9,57.94,57.88,57.93,27899.0,54.4374,54.475,54.4186,54.4656,27899.0
2022-07-07 11:50:00,57.93,57.94,57.88,57.91,50642.0,54.4656,54.475,54.4186,54.4468,50642.0
2022-07-07 12:00:00,57.91,57.96,57.9,57.95,28751.0,54.4468,54.4938,54.4374,54.4844,28751.0
2022-07-07 12:10:00,57.95,57.96,57.91,57.93,30321.0,54.4844,54.4938,54.4468,54.4656,30321.0
2022-07-07 12:20:00,57.93,57.95,57.9,57.95,21891.0,54.4656,54.4844,54.4374,54.4844,21891.0
2022-07-07 12:30:00,57.95,58.01,57.93,57.99,28112.0,54.4844,54.5408,54.4656,54.522,28112.0
2022-07-07 12:40:00,58.0,58.04,57.98,57.98,56258.0,54.5314,54.5691,54.5126,54.5126,56258.0
2022-07-07 12:50:00,57.98,57.99,57.95,57.98,39334.0,54.5126,54.522,54.4844,54.5126,39334.0
2022-07-07 13:00:00,57.98,58.0,57.95,57.97,18444.0,54.5126,54.5314,54.4844,54.5032,18444.0
2022-07-07 13:10:00,57.97,57.97,57.93,57.96,36311.0,54.5032,54.5032,54.4656,54.4938,36311.0
2022-07-07 13:20:00,57.96,57.96,57.92,57.93,27026.0,54.4938,54.4938,54.4562,54.4656,27026.0
2022-07-07 13:30:00,57.93,57.99,57.92,57.97,25966.0,54.4656,54.522,54.4562,54.5032,25966.0
2022-07-07 13:40:00,57.96,58.02,57.96,58.01,20407.0,54.4938,54.5502,54.4938,54.5408,20407.0
2022-07-07 13:50:00,58.01,58.03,57.99,58.03,29947.0,54.5408,54.5596,54.522,54.5596,29947.0
2022-07-07 14:00:00,58.03,58.05,58.0,58.03,81510.0,54.5596,54.5785,54.5314,54.5596,81510.0
2022-07-07 14:10:00,58.02,58.04,58.0,58.04,71891.0,54.5502,54.5691,54.5314,54.5691,71891.0
2022-07-07 14:20:00,58.04,58.05,57.99,58.02,89272.0,54.5691,54.5785,54.522,54.5502,89272.0
2022-07-07 14:30:00,58.02,58.03,57.98,58.02,91041.0,54.5502,54.5596,54.5126,54.5502,91041.0
2022-07-07 14:40:00,58.02,58.02,57.96,58.0,68863.0,54.5502,54.5502,54.4938,54.5314,68863.0
2022-07-07 14:50:00,58.0,58.0,57.94,57.95,128909.0,54.5314,54.5314,54.475,54.4844,128909.0
2022-07-07 15:00:00,57.95,57.96,57.92,57.93,54267.0,54.4844,54.4938,54.4562,54.4656,54267.0
2022-07-07 15:10:00,57.94,57.96,57.93,57.96,77769.0,54.475,54.4938,54.4656,54.4938,77769.0
2022-07-07 15:20:00,57.96,57.98,57.88,57.92,158298.0,54.4938,54.5126,54.4186,54.4562,158298.0
2022-07-07 15:30:00,57.91,57.95,57.84,57.86,167138.0,54.4468,54.4844,54.381,54.3998,167138.0
2022-07-07 15:40:00,57.85,57.94,57.84,57.89,188902.0,54.3904,54.475,54.381,54.428,188902.0
2022-07-07 15:50:00,57.9,57.93,57.84,57.86,263509.0,54.4374,54.4656,54.381,54.3998,263509.0
2022-07-08 09:30:00,57.78,57.98,57.78,57.97,152271.0,54.3246,54.5126,54.3246,54.5032,152271.0
2022-07-08 09:40:00,57.96,58.01,57.75,57.76,77849.0,54.4938,54.5408,54.2964,54.3058,77849.0
2022-07-08 09:50:00,57.75,57.76,57.67,57.71,71127.0,54.2964,54.3058,54.2212,54.2588,71127.0
2022-07-08 10:00:00,57.71,57.79,57.65,57.77,57840.0,54.2588,54.334,54.2024,54.3152,57840.0
2022-07-08 10:10:00,57.76,57.97,57.74,57.92,80323.0,54.3058,54.5032,54.287,54.4562,80323.0
2022-07-08 10:20:00,57.93,58.1,57.9,58.04,159883.0,54.4656,54.6255,54.4374,54.5691,159883.0
2022-07-08 10:30:00,58.07,58.22,58.07,58.19,67090.0,54.5973,54.7383,54.5973,54.7101,67090.0
2022-07-08 10:40:00,58.19,58.26,58.15,58.19,67762.0,54.7101,54.7759,54.6725,54.7101,67762.0
2022-07-08 10:50:00,58.2,58.23,58.14,58.21,70302.0,54.7195,54.7477,54.6631,54.7289,70302.0
2022-07-08 11:00:00,58.22,58.38,58.19,58.38,87984.0,54.7383,54.8887,54.7101,54.8887,87984.0
2022-07-08 11:10:00,58.37,58.38,58.32,58.36,62893.0,54.8793,54.8887,54.8323,54.8699,62893.0
2022-07-08 11:20:00,58.36,58.46,58.35,58.46,62536.0,54.8699,54.9639,54.8605,54.9639,62536.0
2022-07-08 11:30:00,58.47,58.47,58.38,58.39,55121.0,54.9733,54.9733,54.8887,54.8981,55121.0
2022-07-08 11:40:00,58.38,58.38,58.26,58.28,42999.0,54.8887,54.8887,54.7759,54.7947,42999.0
2022-07-08 11:50:00,58.28,58.35,58.27,58.33,39274.0,54.7947,54.8605,54.7853,54.8417,39274.0
2022-07-08 12:00:00,58.33,58.33,58.2,58.21,19097.0,54.8417,54.8417,54.7195,54.7289,19097.0
2022-07-08 12:10:00,58.2,58.23,58.17,58.22,14377.0,54.7195,54.7477,54.6913,54.7383,14377.0
2022-07-08 12:20:00,58.21,58.23,58.06,58.06,66849.0,54.7289,54.7477,54.5879,54.5879,66849.0
2022-07-08 12:30:00,58.06,58.08,57.96,57.96,30609.0,54.5879,54.6067,54.4938,54.4938,30609.0
2022-07-08 12:40:00,57.96,58.03,57.9,58.02,93844.0,54.4938,54.5596,54.4374,54.5502,93844.0
2022-07-08 12:50:00,58.02,58.06,57.98,58.0,20180.0,54.5502,54.5879,54.5126,54.5314,20180.0
2022-07-08 13:00:00,58.0,58.04,57.95,58.04,22590.0,54.5314,54.5691,54.4844,54.5691,22590.0
2022-07-08 13:10:00,58.05,58.08,58.03,58.05,27841.0,54.5785,54.6067,54.5596,54.5785,27841.0
2022-07-08 13:20:00,58.05,58.12,58.02,58.12,30075.0,54.5785,54.6443,54.5502,54.6443,30075.0
2022-07-08 13:30:00,58.11,58.14,58.06,58.1,16423.0,54.6349,54.6631,54.5879,54.6255,16423.0
2022-07-08 13:40:00,58.09,58.11,58.06,58.11,16547.0,54.6161,54.6349,54.5879,54.6349,16547.0
2022-07-08 13:50:00,58.11,58.14,58.06,58.08,19114.0,54.6349,54.6631,54.5879,54.6067,19114.0
2022-07-08 14:00:00,58.08,58.14,58.03,58.13,26857.0,54.6067,54.6631,54.5596,54.6537,26857.0
2022-07-08 14:10:00,58.13,58.15,58.1,58.14,13186.0,54.6537,54.6725,54.6255,54.6631,13186.0
2022-07-08 14:20:00,58.15,58.24,58.15,58.23,39717.0,54.6725,54.7571,54.6725,54.7477,39717.0
2022-07-08 14:30:00,58.24,58.27,58.23,58.25,59282.0,54.7571,54.7853,54.7477,54.7665,59282.0
2022-07-08 14:40:00,58.24,58.27,58.22,58.23,59598.0,54.7571,54.7853,54.7383,54.7477,59598.0
2022-07-08 14:50:00,58.23,58.26,58.2,58.25,35669.0,54.7477,54.7759,54.7195,54.7665,35669.0
2022-07-08 15:00:00,58.25,58.25,58.18,58.18,42131.0,54.7665,54.7665,54.7007,54.7007,42131.0
2022-07-08 15:10:00,58.19,58.22,58.18,58.21,56919.0,54.7101,54.7383,54.7007,54.7289,56919.0
2022-07-08 15:20:00,58.2,58.22,58.16,58.21,31586.0,54.7195,54.7383,54.6819,54.7289,31586.0
2022-07-08 15:30:00,58.21,58.22,58.14,58.17,48470.0,54.7289,54.7383,54.6631,54.6913,48470.0
2022-07-08 15:40:00,58.17,58.21,58.16,58.2,87157.0,54.6913,54.7289,54.6819,54.7195,87157.0
2022-07-08 15:50:00,58.2,58.34,58.15,58.34,326767.0,54.7195,54.8511,54.6725,54.8511,326767.0
2022-07-11 09:30:00,56.89,56.89,56.55,56.58,212303.0,53.4878,53.4878,53.1682,53.1964,212303.0
2022-07-11 09:40:00,56.58,56.58,56.42,56.43,161925.0,53.1964,53.1964,53.0459,53.0553,161925.0
2022-07-11 09:50:00,56.42,56.56,56.31,56.51,440052.0,53.0459,53.1776,52.9425,53.1305,440052.0
2022-07-11 10:00:00,56.5,56.55,56.44,56.52,167847.0,53.1211,53.1682,53.0647,53.14,167847.0
2022-07-11 10:10:00,56.52,56.58,56.47,56.47,118944.0,53.14,53.1964,53.0929,53.0929,118944.0
2022-07-11 10:20:00,56.47,56.49,56.4,56.45,64087.0,53.0929,53.1117,53.0271,53.0741,64087.0
2022-07-11 10:30:00,56.45,56.67,56.45,56.65,88013.0,53.0741,53.281,53.0741,53.2622,88013.0
2022-07-11 10:40:00,56.66,56.72,56.62,56.64,41984.0,53.2716,53.328,53.234,53.2528,41984.0
2022-07-11 10:50:00,56.65,56.69,56.58,56.59,100517.0,53.2622,53.2998,53.1964,53.2058,100517.0
2022-07-11 11:00:00,56.58,56.69,56.57,56.69,53208.0,53.1964,53.2998,53.187,53.2998,53208.0
2022-07-11 11:10:00,56.69,56.78,56.67,56.73,27981.0,53.2998,53.3844,53.281,53.3374,27981.0
2022-07-11 11:20:00,56.74,56.77,56.67,56.76,36036.0,53.3468,53.375,53.281,53.3656,36036.0
2022-07-11 11:30:00,56.75,56.79,56.68,56.74,97299.0,53.3562,53.3938,53.2904,53.3468,97299.0
2022-07-11 11:40:00,56.73,56.76,56.67,56.74,42739.0,53.3374,53.3656,53.281,53.3468,42739.0
2022-07-11 11:50:00,56.74,56.84,56.73,56.78,95038.0,53.3468,53.4408,53.3374,53.3844,95038.0
2022-07-11 12:00:00,56.78,56.81,56.73,56.8,35342.0,53.3844,53.4126,53.3374,53.4032,35342.0
2022-07-11 12:10:00,56.81,56.89,56.81,56.85,77542.0,53.4126,53.4878,53.4126,53.4502,77542.0
2022-07-11 12:20:00,56.84,56.85,56.76,56.83,24800.0,53.4408,53.4502,53.3656,53.4314,24800.0
2022-07-11 12:30:00,56.82,56.86,56.8,56.86,28600.0,53.422,53.4596,53.4032,53.4596,28600.0
2022-07-11 12:40:00,56.85,56.85,56.79,56.8,10793.0,53.4502,53.4502,53.3938,53.4032,10793.0
2022-07-11 12:50:00,56.8,56.81,56.74,56.8,23630.0,53.4032,53.4126,53.3468,53.4032,23630.0
2022-07-11 13:00:00,56.8,56.88,56.79,56.88,46904.0,53.4032,53.4784,53.3938,53.4784,46904.0
2022-07-11 13:10:00,56.88,56.91,56.86,56.91,37073.0,53.4784,53.5066,53.4596,53.5066,37073.0
2022-07-11 13:20:00,56.91,56.94,56.9,56.92,13180.0,53.5066,53.5348,53.4972,53.516,13180.0
2022-07-11 13:30:00,56.93,56.94,56.9,56.91,23169.0,53.5254,53.5348,53.4972,53.5066,23169.0
2022-07-11 13:40:00,56.91,56.95,56.89,56.92,29082.0,53.5066,53.5442,53.4878,53.516,29082.0
2022-07-11 13:50:00,56.92,56.94,56.92,56.92,17112.0,53.516,53.5348,53.516,53.516,17112.0
2022-07-11 14:00:00,56.91,56.91,56.83,56.83,35417.0,53.5066,53.5066,53.4314,53.4314,35417.0
2022-07-11 14:10:00,56.82,56.82,56.75,56.79,61077.0,53.422,53.422,53.3562,53.3938,61077.0
2022-07-11 14:20:00,56.79,56.79,56.76,56.77,8882.0,53.3938,53.3938,53.3656,53.375,8882.0
2022-07-11 14:30:00,56.78,56.78,56.75,56.75,30384.0,53.3844,53.3844,53.3562,53.3562,30384.0
2022-07-11 14:40:00,56.76,56.82,56.76,56.76,22393.0,53.3656,53.422,53.3656,53.3656,22393.0
2022-07-11 14:50:00,56.77,56.78,56.73,56.74,38826.0,53.375,53.3844,53.3374,53.3468,38826.0
2022-07-11 15:00:00,56.74,56.76,56.67,56.7,44348.0,53.3468,53.3656,53.281,53.3092,44348.0
2022-07-11 15:10:00,56.7,56.72,56.63,56.66,63230.0,53.3092,53.328,53.2434,53.2716,63230.0
2022-07-11 15:20:00,56.65,56.69,56.63,56.68,41898.0,53.2622,53.2998,53.2434,53.2904,41898.0
2022-07-11 15:30:00,56.68,56.69,56.63,56.67,52110.0,53.2904,53.2998,53.2434,53.281,52110.0
2022-07-11 15:40:00,56.67,56.69,56.61,56.62,71430.0,53.281,53.2998,53.2246,53.234,71430.0
2022-07-11 15:50:00,56.62,56.7,56.57,56.65,361521.0,53.234,53.3092,53.187,53.2622,361521.0
2022-07-12 09:30:00,56.65,56.8,56.54,56.78,159659.0,53.2622,53.4032,53.1588,53.3844,159659.0
2022-07-12 09:40:00,56.78,56.8,56.69,56.69,185155.0,53.3844,53.4032,53.2998,53.2998,185155.0
2022-07-12 09:50:00,56.68,56.73,56.52,56.55,91017.0,53.2904,53.3374,53.14,53.1682,91017.0
2022-07-12 10:00:00,56.55,56.55,56.48,56.54,94796.0,53.1682,53.1682,53.1023,53.1588,94796.0
2022-07-12 10:10:00,56.53,56.64,56.51,56.64,95213.0,53.1494,53.2528,53.1305,53.2528,95213.0
2022-07-12 10:20:00,56.64,56.7,56.58,56.66,67285.0,53.2528,53.3092,53.1964,53.2716,67285.0
2022-07-12 10:30:00,56.67,56.74,56.66,56.71,68752.0,53.281,53.3468,53.2716,53.3186,68752.0
2022-07-12 10:40:00,56.7,56.8,56.68,56.78,65563.0,53.3092,53.4032,53.2904,53.3844,65563.0
2022-07-12 10:50:00,56.77,56.79,56.69,56.76,59575.0,53.375,53.3938,53.2998,53.3656,59575.0
2022-07-12 11:00:00,56.77,56.8,56.71,56.8,152835.0,53.375,53.4032,53.3186,53.4032,152835.0
2022-07-12 11:10:00,56.81,56.9,56.79,56.8,124419.0,53.4126,53.4972,53.3938,53.4032,124419.0
2022-07-12 11:20:00,56.8,56.89,56.79,56.88,43664.0,53.4032,53.4878,53.3938,53.4784,43664.0
2022-07-12 11:30:00,56.89,56.89,56.82,56.84,40190.0,53.4878,53.4878,53.422,53.4408,40190.0
2022-07-12 11:40:00,56.84,56.88,56.78,56.88,24659.0,53.4408,53.4784,53.3844,53.4784,24659.0
2022-07-12 11:50:00,56.88,56.9,56.86,56.89,27755.0,53.4784,53.4972,53.4596,53.4878,27755.0
2022-07-12 12:00:00,56.9,56.94,56.88,56.88,23951.0,53.4972,53.5348,53.4784,53.4784,23951.0
2022-07-12 12:10:00,56.87,56.92,56.87,56.9,44557.0,53.469,53.516,53.469,53.4972,44557.0
2022-07-12 12:20:00,56.9,56.95,56.88,56.92,36229.0,53.4972,53.5442,53.4784,53.516,36229.0
2022-07-12 12:30:00,56.92,56.98,56.92,56.97,35906.0,53.516,53.5724,53.516,53.563,35906.0
2022-07-12 12:40:00,56.97,56.98,56.96,56.96,29789.0,53.563,53.5724,53.5536,53.5536,29789.0
2022-07-12 12:50:00,56.95,56.96,56.87,56.88,58370.0,53.5442,53.5536,53.469,53.4784,58370.0
2022-07-12 13:00:00,56.88,56.9,56.79,56.86,149108.0,53.4784,53.4972,53.3938,53.4596,149108.0
2022-07-12 13:10:00,56.86,56.87,56.84,56.85,51041.0,53.4596,53.469,53.4408,53.4502,51041.0
2022-07-12 13:20:00,56.85,56.87,56.83,56.86,15870.0,53.4502,53.469,53.4314,53.4596,15870.0
2022-07-12 13:30:00,56.87,56.88,56.85,56.87,12681.0,53.469,53.4784,53.4502,53.469,12681.0
2022-07-12 13:40:00,56.87,56.9,56.87,56.87,45438.0,53.469,53.4972,53.469,53.469,45438.0
2022-07-12 13:50:00,56.87,56.93,56.87,56.9,58134.0,53.469,53.5254,53.469,53.4972,58134.0
2022-07-12 14:00:00,56.9,56.9,56.83,56.84,22585.0,53.4972,53.4972,53.4314,53.4408,22585.0
2022-07-12 14:10:00,56.84,56.84,56.78,56.81,68727.0,53.4408,53.4408,53.3844,53.4126,68727.0
2022-07-12 14:20:00,56.82,56.83,56.8,56.83,22902.0,53.422,53.4314,53.4032,53.4314,22902.0
2022-07-12 14:30:00,56.83,56.86,56.78,56.8,37114.0,53.4314,53.4596,53.3844,53.4032,37114.0
2022-07-12 14:40:00,56.78,56.82,56.78,56.81,95999.0,53.3844,53.422,53.3844,53.4126,95999.0
2022-07-12 14:50:00,56.8,56.81,56.73,56.73,21966.0,53.4032,53.4126,53.3374,53.3374,21966.0
2022-07-12 15:00:00,56.73,56.73,56.56,56.56,31097.0,53.3374,53.3374,53.1776,53.1776,31097.0
2022-07-12 15:10:00,56.56,56.59,56.54,56.58,25299.0,53.1776,53.2058,53.1588,53.1964,25299.0
2022-07-12 15:20:00,56.57,56.58,56.51,56.51,20067.0,53.187,53.1964,53.1305,53.1305,20067.0
2022-07-12 15:30:00,56.51,56.53,56.44,56.45,83153.0,53.1305,53.1494,53.0647,53.0741,83153.0
2022-07-12 15:40:00,56.45,56.54,56.43,56.52,99774.0,53.0741,53.1588,53.0553,53.14,99774.0
2022-07-12 15:50:00,56.51,56.62,56.5,56.62,338046.0,53.1305,53.234,53.1211,53.234,338046.0
2022-07-13 09:30:00,56.34,56.44,56.21,56.39,124187.0,52.9707,53.0647,52.8485,53.0177,124187.0
2022-07-13 09:40:00,56.41,56.55,56.37,56.54,159997.0,53.0365,53.1682,52.9989,53.1588,159997.0
2022-07-13 09:50:00,56.53,56.55,56.42,56.45,82076.0,53.1494,53.1682,53.0459,53.0741,82076.0
2022-07-13 10:00:00,56.46,56.5,56.35,56.39,167364.0,53.0835,53.1211,52.9801,53.0177,167364.0
2022-07-13 10:10:00,56.38,56.46,56.34,56.34,81191.0,53.0083,53.0835,52.9707,52.9707,81191.0
2022-07-13 10:20:00,56.34,56.48,56.3,56.44,107027.0,52.9707,53.1023,52.9331,53.0647,107027.0
2022-07-13 10:30:00,56.44,56.57,56.4,56.57,76265.0,53.0647,53.187,53.0271,53.187,76265.0
2022-07-13 10:40:00,56.58,56.99,56.57,56.97,93316.0,53.1964,53.5818,53.187,53.563,93316.0
2022-07-13 10:50:00,56.98,57.13,56.97,57.1,110841.0,53.5724,53.7135,53.563,53.6853,110841.0
2022-07-13 11:00:00,57.11,57.17,57.04,57.09,129247.0,53.6947,53.7511,53.6289,53.6759,129247.0
2022-07-13 11:10:00,57.09,57.15,57.08,57.1,52778.0,53.6759,53.7323,53.6665,53.6853,52778.0
2022-07-13 11:20:00,57.1,57.13,56.98,56.99,38442.0,53.6853,53.7135,53.5724,53.5818,38442.0
2022-07-13 11:30:00,56.99,57.03,56.97,56.98,23866.0,53.5818,53.6195,53.563,53.5724,23866.0
2022-07-13 11:40:00,56.97,57.01,56.9,56.95,40956.0,53.563,53.6006,53.4972,53.5442,40956.0
2022-07-13 11:50:00,56.95,57.03,56.95,56.97,17086.0,53.5442,53.6195,53.5442,53.563,17086.0
2022-07-13 12:00:00,56.98,57.08,56.98,57.07,31890.0,53.5724,53.6665,53.5724,53.6571,31890.0
2022-07-13 12:10:00,57.06,57.06,56.95,57.01,35793.0,53.6477,53.6477,53.5442,53.6006,35793.0
2022-07-13 12:20:00,57.02,57.05,56.99,57.02,41312.0,53.6101,53.6383,53.5818,53.6101,41312.0
2022-07-13 12:30:00,57.02,57.11,57.02,57.11,40677.0,53.6101,53.6947,53.6101,53.6947,40677.0
2022-07-13 12:40:00,57.11,57.11,57.02,57.05,30782.0,53.6947,53.6947,53.6101,53.6383,30782.0
2022-07-13 12:50:00,57.05,57.09,57.03,57.09,21532.0,53.6383,53.6759,53.6195,53.6759,21532.0
2022-07-13 13:00:00,57.09,57.19,57.06,57.08,52898.0,53.6759,53.7699,53.6477,53.6665,52898.0
2022-07-13 13:10:00,57.08,57.17,57.07,57.1,44111.0,53.6665,53.7511,53.6571,53.6853,44111.0
2022-07-13 13:20:00,57.11,57.16,57.08,57.16,15665.0,53.6947,53.7417,53.6665,53.7417,15665.0
2022-07-13 13:30:00,57.17,57.18,57.14,57.14,31520.0,53.7511,53.7605,53.7229,53.7229,31520.0
2022-07-13 13:40:00,57.14,57.21,57.14,57.2,52802.0,53.7229,53.7887,53.7229,53.7793,52802.0
2022-07-13 13:50:00,57.2,57.2,57.15,57.18,10265.0,53.7793,53.7793,53.7323,53.7605,10265.0
2022-07-13 14:00:00,57.17,57.17,56.88,56.89,140007.0,53.7511,53.7511,53.4784,53.4878,140007.0
2022-07-13 14:10:00,56.9,56.98,56.89,56.96,76280.0,53.4972,53.5724,53.4878,53.5536,76280.0
2022-07-13 14:20:00,57.0,57.1,56.96,57.07,20407.0,53.5912,53.6853,53.5536,53.6571,20407.0
2022-07-13 14:30:00,57.09,57.15,57.08,57.15,113995.0,53.6759,53.7323,53.6665,53.7323,113995.0
2022-07-13 14:40:00,57.15,57.16,57.07,57.07,21024.0,53.7323,53.7417,53.6571,53.6571,21024.0
2022-07-13 14:50:00,57.06,57.09,56.99,57.07,40777.0,53.6477,53.6759,53.5818,53.6571,40777.0
2022-07-13 15:00:00,57.07,57.08,56.95,56.97,48771.0,53.6571,53.6665,53.5442,53.563,48771.0
2022-07-13 15:10:00,56.97,56.99,56.91,56.97,186249.0,53.563,53.5818,53.5066,53.563,186249.0
2022-07-13 15:20:00,56.97,56.98,56.91,56.96,105494.0,53.563,53.5724,53.5066,53.5536,105494.0
2022-07-13 15:30:00,56.96,56.97,56.87,56.94,73357.0,53.5536,53.563,53.469,53.5348,73357.0
2022-07-13 15:40:00,56.93,56.95,56.88,56.95,44067.0,53.5254,53.5442,53.4784,53.5442,44067.0
2022-07-13 15:50:00,56.94,57.01,56.88,57.01,254111.0,53.5348,53.6006,53.4784,53.6006,254111.0
2022-07-14 09:30:00,55.72,55.81,55.28,55.35,320600.0,52.3878,52.4724,51.9741,52.0399,320600.0
2022-07-14 09:40:00,55.36,55.38,55.22,55.24,348619.0,52.0493,52.0681,51.9177,51.9365,348619.0
2022-07-14 09:50:00,55.23,55.38,55.21,55.33,224351.0,51.9271,52.0681,51.9083,52.0211,224351.0
2022-07-14 10:00:00,55.32,55.33,55.07,55.11,268065.0,52.0117,52.0211,51.7767,51.8143,268065.0
2022-07-14 10:10:00,55.11,55.14,55.02,55.06,113833.0,51.8143,51.8425,51.7297,51.7673,113833.0
2022-07-14 10:20:00,55.05,55.17,55.05,55.17,56932.0,51.7579,51.8707,51.7579,51.8707,56932.0
2022-07-14 10:30:00,55.18,55.28,55.16,55.27,88765.0,51.8801,51.9741,51.8613,51.9647,88765.0
2022-07-14 10:40:00,55.28,55.33,55.23,55.28,31847.0,51.9741,52.0211,51.9271,51.9741,31847.0
2022-07-14 10:50:00,55.28,55.33,55.24,55.27,64084.0,51.9741,52.0211,51.9365,51.9647,64084.0
2022-07-14 11:00:00,55.27,55.56,55.26,55.56,149497.0,51.9647,52.2374,51.9553,52.2374,149497.0
2022-07-14 11:10:00,55.56,55.6,55.48,55.6,46882.0,52.2374,52.275,52.1621,52.275,46882.0
2022-07-14 11:20:00,55.6,55.66,55.57,55.66,54297.0,52.275,52.3314,52.2468,52.3314,54297.0
2022-07-14 11:30:00,55.66,55.77,55.64,55.74,127167.0,52.3314,52.4348,52.3126,52.4066,127167.0
2022-07-14 11:40:00,55.74,55.9,55.74,55.84,141871.0,52.4066,52.557,52.4066,52.5006,141871.0
2022-07-14 11:50:00,55.83,55.88,55.82,55.84,39706.0,52.4912,52.5382,52.4818,52.5006,39706.0
2022-07-14 12:00:00,55.85,55.89,55.82,55.85,66241.0,52.51,52.5476,52.4818,52.51,66241.0
2022-07-14 12:10:00,55.86,55.89,55.82,55.83,79768.0,52.5194,52.5476,52.4818,52.4912,79768.0
2022-07-14 12:20:00,55.84,55.84,55.71,55.72,25298.0,52.5006,52.5006,52.3784,52.3878,25298.0
2022-07-14 12:30:00,55.72,55.77,55.71,55.76,13562.0,52.3878,52.4348,52.3784,52.4254,13562.0
2022-07-14 12:40:00,55.76,55.79,55.65,55.65,36643.0,52.4254,52.4536,52.322,52.322,36643.0
2022-07-14 12:50:00,55.65,55.67,55.55,55.66,67936.0,52.322,52.3408,52.228,52.3314,67936.0
2022-07-14 13:00:00,55.67,55.73,55.64,55.73,36348.0,52.3408,52.3972,52.3126,52.3972,36348.0
2022-07-14 13:10:00,55.72,55.8,55.66,55.77,55463.0,52.3878,52.463,52.3314,52.4348,55463.0
2022-07-14 13:20:00,55.78,55.84,55.76,55.83,34347.0,52.4442,52.5006,52.4254,52.4912,34347.0
2022-07-14 13:30:00,55.84,55.84,55.76,55.83,14992.0,52.5006,52.5006,52.4254,52.4912,14992.0
2022-07-14 13:40:00,55.82,55.88,55.82,55.87,29867.0,52.4818,52.5382,52.4818,52.5288,29867.0
2022-07-14 13:50:00,55.87,55.9,55.78,55.81,38014.0,52.5288,52.557,52.4442,52.4724,38014.0
2022-07-14 14:00:00,55.82,55.89,55.8,55.88,38881.0,52.4818,52.5476,52.463,52.5382,38881.0
2022-07-14 14:10:00,55.89,55.96,55.87,55.96,31880.0,52.5476,52.6134,52.5288,52.6134,31880.0
2022-07-14 14:20:00,55.96,56.02,55.94,55.96,111617.0,52.6134,52.6699,52.5946,52.6134,111617.0
2022-07-14 14:30:00,55.96,56.05,55.94,56.05,29997.0,52.6134,52.6981,52.5946,52.6981,29997.0
2022-07-14 14:40:00,56.06,56.06,55.97,56.0,62773.0,52.7075,52.7075,52.6228,52.651,62773.0
2022-07-14 14:50:00,56.01,56.04,55.96,56.02,29740.0,52.6605,52.6887,52.6134,52.6699,29740.0
2022-07-14 15:00:00,56.02,56.04,55.9,55.91,55534.0,52.6699,52.6887,52.557,52.5664,55534.0
2022-07-14 15:10:00,55.91,55.97,55.9,55.96,53123.0,52.5664,52.6228,52.557,52.6134,53123.0
2022-07-14 15:20:00,55.96,56.01,55.96,56.01,63514.0,52.6134,52.6605,52.6134,52.6605,63514.0
2022-07-14 15:30:00,56.02,56.03,55.9,55.91,61569.0,52.6699,52.6793,52.557,52.5664,61569.0
2022-07-14 15:40:00,55.91,55.95,55.88,55.91,85574.0,52.5664,52.604,52.5382,52.5664,85574.0
2022-07-14 15:50:00,55.91,55.96,55.9,55.94,250072.0,52.5664,52.6134,52.557,52.5946,250072.0
2022-07-15 09:30:00,56.4,56.42,56.27,56.27,245779.0,53.0271,53.0459,52.9049,52.9049,245779.0
2022-07-15 09:40:00,56.27,56.3,56.16,56.17,157636.0,52.9049,52.9331,52.8015,52.8109,157636.0
2022-07-15 09:50:00,56.17,56.18,56.09,56.12,140881.0,52.8109,52.8203,52.7357,52.7639,140881.0
2022-07-15 10:00:00,56.13,56.62,56.13,56.33,261434.0,52.7733,53.234,52.7733,52.9613,261434.0
2022-07-15 10:10:00,56.33,56.41,56.28,56.36,60613.0,52.9613,53.0365,52.9143,52.9895,60613.0
2022-07-15 10:20:00,56.36,56.54,56.28,56.54,46542.0,52.9895,53.1588,52.9143,53.1588,46542.0
2022-07-15 10:30:00,56.55,56.64,56.5,56.56,119753.0,53.1682,53.2528,53.1211,53.1776,119753.0
2022-07-15 10:40:00,56.56,56.56,56.44,56.47,56765.0,53.1776,53.1776,53.0647,53.0929,56765.0
2022-07-15 10:50:00,56.47,56.59,56.47,56.57,25966.0,53.0929,53.2058,53.0929,53.187,25966.0
2022-07-15 11:00:00,56.57,56.68,56.55,56.68,33619.0,53.187,53.2904,53.1682,53.2904,33619.0
2022-07-15 11:10:00,56.69,56.71,56.63,56.66,32065.0,53.2998,53.3186,53.2434,53.2716,32065.0
2022-07-15 11:20:00,56.67,56.75,56.66,56.71,49692.0,53.281,53.3562,53.2716,53.3186,49692.0
2022-07-15 11:30:00,56.72,56.74,56.65,56.72,23762.0,53.328,53.3468,53.2622,53.328,23762.0
2022-07-15 11:40:00,56.72,56.75,56.67,56.74,13899.0,53.328,53.3562,53.281,53.3468,13899.0
2022-07-15 11:50:00,56.73,56.73,56.67,56.68,18209.0,53.3374,53.3374,53.281,53.2904,18209.0
2022-07-15 12:00:00,56.68,56.74,56.66,56.67,18988.0,53.2904,53.3468,53.2716,53.281,18988.0
2022-07-15 12:10:00,56.67,56.67,56.64,56.66,18746.0,53.281,53.281,53.2528,53.2716,18746.0
2022-07-15 12:20:00,56.66,56.68,56.66,56.67,19285.0,53.2716,53.2904,53.2716,53.281,19285.0
2022-07-15 12:30:00,56.68,56.68,56.53,56.62,61543.0,53.2904,53.2904,53.1494,53.234,61543.0
2022-07-15 12:40:00,56.62,56.66,56.58,56.66,29297.0,53.234,53.2716,53.1964,53.2716,29297.0
2022-07-15 12:50:00,56.66,56.69,56.64,56.69,49567.0,53.2716,53.2998,53.2528,53.2998,49567.0
2022-07-15 13:00:00,56.69,56.72,56.67,56.72,16285.0,53.2998,53.328,53.281,53.328,16285.0
2022-07-15 13:10:00,56.72,56.74,56.7,56.72,15806.0,53.328,53.3468,53.3092,53.328,15806.0
2022-07-15 13:20:00,56.72,56.72,56.67,56.72,13555.0,53.328,53.328,53.281,53.328,13555.0
2022-07-15 13:30:00,56.71,56.73,56.69,56.73,8830.0,53.3186,53.3374,53.2998,53.3374,8830.0
2022-07-15 13:40:00,56.73,56.74,56.72,56.73,14439.0,53.3374,53.3468,53.328,53.3374,14439.0
2022-07-15 13:50:00,56.71,56.72,56.66,56.7,34122.0,53.3186,53.328,53.2716,53.3092,34122.0
2022-07-15 14:00:00,56.7,56.7,56.64,56.69,25416.0,53.3092,53.3092,53.2528,53.2998,25416.0
2022-07-15 14:10:00,56.69,56.72,56.67,56.68,23387.0,53.2998,53.328,53.281,53.2904,23387.0
2022-07-15 14:20:00,56.68,56.7,56.64,56.7,33768.0,53.2904,53.3092,53.2528,53.3092,33768.0
2022-07-15 14:30:00,56.7,56.71,56.68,56.69,22451.0,53.3092,53.3186,53.2904,53.2998,22451.0
2022-07-15 14:40:00,56.69,56.77,56.69,56.77,33953.0,53.2998,53.375,53.2998,53.375,33953.0
2022-07-15 14:50:00,56.77,56.77,56.74,56.75,13922.0,53.375,53.375,53.3468,53.3562,13922.0
2022-07-15 15:00:00,56.74,56.78,56.73,56.78,23411.0,53.3468,53.3844,53.3374,53.3844,23411.0
2022-07-15 15:10:00,56.78,56.79,56.77,56.78,12687.0,53.3844,53.3938,53.375,53.3844,12687.0
2022-07-15 15:20:00,56.78,56.8,56.77,56.77,13012.0,53.3844,53.4032,53.375,53.375,13012.0
2022-07-15 15:30:00,56.77,56.79,56.73,56.74,41808.0,53.375,53.3938,53.3374,53.3468,41808.0
2022-07-15 15:40:00,56.74,56.76,56.71,56.72,94600.0,53.3468,53.3656,53.3186,53.328,94600.0
2022-07-15 15:50:00,56.72,56.87,56.72,56.85,228211.0,53.328,53.469,53.328,53.4502,228211.0
2022-07-18 09:30:00,57.86,58.03,57.85,57.98,442773.0,54.3998,54.5596,54.3904,54.5126,442773.0
2022-07-18 09:40:00,57.98,58.01,57.9,58.01,187641.0,54.5126,54.5408,54.4374,54.5408,187641.0
2022-07-18 09:50:00,58.01,58.04,57.89,57.9,150490.0,54.5408,54.5691,54.428,54.4374,150490.0
2022-07-18 10:00:00,57.9,57.94,57.82,57.89,125646.0,54.4374,54.475,54.3622,54.428,125646.0
2022-07-18 10:10:00,57.88,57.89,57.79,57.82,89740.0,54.4186,54.428,54.334,54.3622,89740.0
2022-07-18 10:20:00,57.82,57.91,57.82,57.9,37668.0,54.3622,54.4468,54.3622,54.4374,37668.0
2022-07-18 10:30:00,57.89,57.94,57.88,57.94,40889.0,54.428,54.475,54.4186,54.475,40889.0
2022-07-18 10:40:00,57.94,57.96,57.92,57.93,32627.0,54.475,54.4938,54.4562,54.4656,32627.0
2022-07-18 10:50:00,57.93,58.01,57.92,57.98,52515.0,54.4656,54.5408,54.4562,54.5126,52515.0
2022-07-18 11:00:00,57.97,57.99,57.89,57.89,86640.0,54.5032,54.522,54.428,54.428,86640.0
2022-07-18 11:10:00,57.89,57.89,57.82,57.84,41138.0,54.428,54.428,54.3622,54.381,41138.0
2022-07-18 11:20:00,57.85,57.85,57.79,57.81,39541.0,54.3904,54.3904,54.334,54.3528,39541.0
2022-07-18 11:30:00,57.8,57.86,57.78,57.83,58335.0,54.3434,54.3998,54.3246,54.3716,58335.0
2022-07-18 11:40:00,57.83,57.83,57.77,57.81,156388.0,54.3716,54.3716,54.3152,54.3528,156388.0
2022-07-18 11:50:00,57.8,57.84,57.8,57.83,12873.0,54.3434,54.381,54.3434,54.3716,12873.0
2022-07-18 12:00:00,57.83,57.85,57.79,57.8,60347.0,54.3716,54.3904,54.334,54.3434,60347.0
2022-07-18 12:10:00,57.8,57.84,57.79,57.82,22270.0,54.3434,54.381,54.334,54.3622,22270.0
2022-07-18 12:20:00,57.81,57.85,57.81,57.84,30438.0,54.3528,54.3904,54.3528,54.381,30438.0
2022-07-18 12:30:00,57.84,57.85,57.83,57.85,8415.0,54.381,54.3904,54.3716,54.3904,8415.0
2022-07-18 12:40:00,57.85,57.87,57.8,57.81,86945.0,54.3904,54.4092,54.3434,54.3528,86945.0
2022-07-18 12:50:00,57.82,57.82,57.74,57.76,32383.0,54.3622,54.3622,54.287,54.3058,32383.0
2022-07-18 13:00:00,57.76,57.79,57.76,57.78,9670.0,54.3058,54.334,54.3058,54.3246,9670.0
2022-07-18 13:10:00,57.75,57.76,57.7,57.71,48511.0,54.2964,54.3058,54.2494,54.2588,48511.0
2022-07-18 13:20:00,57.71,57.78,57.71,57.77,169344.0,54.2588,54.3246,54.2588,54.3152,169344.0
2022-07-18 13:30:00,57.77,57.77,57.63,57.65,37223.0,54.3152,54.3152,54.1836,54.2024,37223.0
2022-07-18 13:40:00,57.65,57.67,57.56,57.58,35078.0,54.2024,54.2212,54.1178,54.1366,35078.0
2022-07-18 13:50:00,57.57,57.58,57.46,57.49,55602.0,54.1272,54.1366,54.0237,54.0519,55602.0
2022-07-18 14:00:00,57.48,57.5,57.44,57.46,23977.0,54.0425,54.0613,54.0049,54.0237,23977.0
2022-07-18 14:10:00,57.45,57.51,57.43,57.51,19902.0,54.0143,54.0707,53.9955,54.0707,19902.0
2022-07-18 14:20:00,57.51,57.52,57.44,57.46,17646.0,54.0707,54.0801,54.0049,54.0237,17646.0
2022-07-18 14:30:00,57.46,57.52,57.44,57.5,13752.0,54.0237,54.0801,54.0049,54.0613,13752.0
2022-07-18 14:40:00,57.51,57.51,57.42,57.44,23362.0,54.0707,54.0707,53.9861,54.0049,23362.0
2022-07-18 14:50:00,57.43,57.44,57.34,57.34,26198.0,53.9955,54.0049,53.9109,53.9109,26198.0
2022-07-18 15:00:00,57.34,57.42,57.31,57.41,35800.0,53.9109,53.9861,53.8827,53.9767,35800.0
2022-07-18 15:10:00,57.41,57.42,57.37,57.41,31915.0,53.9767,53.9861,53.9391,53.9767,31915.0
2022-07-18 15:20:00,57.42,57.44,57.35,57.35,69674.0,53.9861,54.0049,53.9203,53.9203,69674.0
2022-07-18 15:30:00,57.34,57.34,57.17,57.18,142354.0,53.9109,53.9109,53.7511,53.7605,142354.0
2022-07-18 15:40:00,57.19,57.22,57.15,57.18,100235.0,53.7699,53.7981,53.7323,53.7605,100235.0
2022-07-18 15:50:00,57.19,57.34,57.19,57.27,216644.0,53.7699,53.9109,53.7699,53.8451,216644.0
2022-07-19 09:30:00,58.22,58.32,58.2,58.28,322175.0,54.7383,54.8323,54.7195,54.7947,322175.0
2022-07-19 09:40:00,58.28,58.35,58.27,58.29,201002.0,54.7947,54.8605,54.7853,54.8041,201002.0
2022-07-19 09:50:00,58.29,58.4,58.26,58.38,121350.0,54.8041,54.9075,54.7759,54.8887,121350.0
2022-07-19 10:00:00,58.38,58.38,58.3,58.34,50554.0,54.8887,54.8887,54.8135,54.8511,50554.0
2022-07-19 10:10:00,58.34,58.4,58.32,58.37,112902.0,54.8511,54.9075,54.8323,54.8793,112902.0
2022-07-19 10:20:00,58.37,58.54,58.37,58.51,128648.0,54.8793,55.0392,54.8793,55.0109,128648.0
2022-07-19 10:30:00,58.51,58.54,58.43,58.45,71268.0,55.0109,55.0392,54.9357,54.9545,71268.0
2022-07-19 10:40:00,58.45,58.54,58.44,58.53,19786.0,54.9545,55.0392,54.9451,55.0297,19786.0
2022-07-19 10:50:00,58.54,58.59,58.54,58.58,25679.0,55.0392,55.0862,55.0392,55.0768,25679.0
2022-07-19 11:00:00,58.58,58.66,58.57,58.64,58742.0,55.0768,55.152,55.0674,55.1332,58742.0
2022-07-19 11:10:00,58.64,58.64,58.56,58.57,27576.0,55.1332,55.1332,55.058,55.0674,27576.0
2022-07-19 11:20:00,58.57,58.57,58.52,58.54,117943.0,55.0674,55.0674,55.0203,55.0392,117943.0
2022-07-19 11:30:00,58.55,58.62,58.52,58.57,148827.0,55.0486,55.1144,55.0203,55.0674,148827.0
2022-07-19 11:40:00,58.56,58.58,58.53,58.54,29097.0,55.058,55.0768,55.0297,55.0392,29097.0
2022-07-19 11:50:00,58.54,58.55,58.5,58.52,28402.0,55.0392,55.0486,55.0015,55.0203,28402.0
2022-07-19 12:00:00,58.52,58.53,58.41,58.44,53686.0,55.0203,55.0297,54.9169,54.9451,53686.0
2022-07-19 12:10:00,58.44,58.47,58.4,58.45,15348.0,54.9451,54.9733,54.9075,54.9545,15348.0
2022-07-19 12:20:00,58.45,58.55,58.45,58.54,101247.0,54.9545,55.0486,54.9545,55.0392,101247.0
2022-07-19 12:30:00,58.53,58.64,58.53,58.63,110824.0,55.0297,55.1332,55.0297,55.1238,110824.0
2022-07-19 12:40:00,58.63,58.65,58.61,58.62,71555.0,55.1238,55.1426,55.105,55.1144,71555.0
2022-07-19 12:50:00,58.63,58.63,58.57,58.6,19268.0,55.1238,55.1238,55.0674,55.0956,19268.0
2022-07-19 13:00:00,58.6,58.6,58.57,58.58,10883.0,55.0956,55.0956,55.0674,55.0768,10883.0
2022-07-19 13:10:00,58.57,58.59,58.54,58.54,8794.0,55.0674,55.0862,55.0392,55.0392,8794.0
2022-07-19 13:20:00,58.55,58.57,58.53,58.57,36188.0,55.0486,55.0674,55.0297,55.0674,36188.0
2022-07-19 13:30:00,58.57,58.62,58.56,58.62,11586.0,55.0674,55.1144,55.058,55.1144,11586.0
2022-07-19 13:40:00,58.62,58.65,58.61,58.65,40343.0,55.1144,55.1426,55.105,55.1426,40343.0
2022-07-19 13:50:00,58.65,58.69,58.63,58.68,11359.0,55.1426,55.1802,55.1238,55.1708,11359.0
2022-07-19 14:00:00,58.68,58.75,58.67,58.75,36824.0,55.1708,55.2366,55.1614,55.2366,36824.0
2022-07-19 14:10:00,58.75,58.77,58.69,58.74,60081.0,55.2366,55.2554,55.1802,55.2272,60081.0
2022-07-19 14:20:00,58.75,58.75,58.68,58.69,53008.0,55.2366,55.2366,55.1708,55.1802,53008.0
2022-07-19 14:30:00,58.69,58.71,58.63,58.63,22016.0,55.1802,55.199,55.1238,55.1238,22016.0
2022-07-19 14:40:00,58.61,58.66,58.59,58.61,17280.0,55.105,55.152,55.0862,55.105,17280.0
2022-07-19 14:50:00,58.62,58.65,58.61,58.64,12477.0,55.1144,55.1426,55.105,55.1332,12477.0
2022-07-19 15:00:00,58.64,58.68,58.61,58.68,25488.0,55.1332,55.1708,55.105,55.1708,25488.0
2022-07-19 15:10:00,58.67,58.7,58.65,58.7,69640.0,55.1614,55.1896,55.1426,55.1896,69640.0
2022-07-19 15:20:00,58.7,58.7,58.63,58.64,72557.0,55.1896,55.1896,55.1238,55.1332,72557.0
2022-07-19 15:30:00,58.64,58.65,58.6,58.62,135352.0,55.1332,55.1426,55.0956,55.1144,135352.0
2022-07-19 15:40:00,58.63,58.68,58.61,58.62,99365.0,55.1238,55.1708,55.105,55.1144,99365.0
2022-07-19 15:50:00,58.62,58.72,58.61,58.69,314369.0,55.1144,55.2084,55.105,55.1802,314369.0
2022-07-20 09:30:00,58.19,58.32,58.1,58.23,212500.0,54.7101,54.8323,54.6255,54.7477,212500.0
2022-07-20 09:40:00,58.22,58.28,58.11,58.18,97370.0,54.7383,54.7947,54.6349,54.7007,97370.0
2022-07-20 09:50:00,58.17,58.21,58.05,58.09,109777.0,54.6913,54.7289,54.5785,54.6161,109777.0
2022-07-20 10:00:00,58.08,58.13,58.03,58.12,121831.0,54.6067,54.6537,54.5596,54.6443,121831.0
2022-07-20 10:10:00,58.12,58.16,58.1,58.11,50717.0,54.6443,54.6819,54.6255,54.6349,50717.0
2022-07-20 10:20:00,58.11,58.26,58.1,58.24,65828.0,54.6349,54.7759,54.6255,54.7571,65828.0
2022-07-20 10:30:00,58.24,58.38,58.22,58.36,130532.0,54.7571,54.8887,54.7383,54.8699,130532.0
2022-07-20 10:40:00,58.36,58.44,58.32,58.43,39919.0,54.8699,54.9451,54.8323,54.9357,39919.0
2022-07-20 10:50:00,58.42,58.52,58.4,58.5,29993.0,54.9263,55.0203,54.9075,55.0015,29993.0
2022-07-20 11:00:00,58.52,58.52,58.36,58.42,35861.0,55.0203,55.0203,54.8699,54.9263,35861.0
2022-07-20 11:10:00,58.42,58.44,58.36,58.37,32781.0,54.9263,54.9451,54.8699,54.8793,32781.0
2022-07-20 11:20:00,58.37,58.39,58.33,58.38,42571.0,54.8793,54.8981,54.8417,54.8887,42571.0
2022-07-20 11:30:00,58.38,58.46,58.34,58.36,28174.0,54.8887,54.9639,54.8511,54.8699,28174.0
2022-07-20 11:40:00,58.36,58.41,58.34,58.39,19157.0,54.8699,54.9169,54.8511,54.8981,19157.0
2022-07-20 11:50:00,58.39,58.46,58.39,58.44,47311.0,54.8981,54.9639,54.8981,54.9451,47311.0
2022-07-20 12:00:00,58.44,58.49,58.42,58.48,18637.0,54.9451,54.9921,54.9263,54.9827,18637.0
2022-07-20 12:10:00,58.49,58.5,58.43,58.47,52123.0,54.9921,55.0015,54.9357,54.9733,52123.0
2022-07-20 12:20:00,58.48,58.49,58.38,58.39,35301.0,54.9827,54.9921,54.8887,54.8981,35301.0
2022-07-20 12:30:00,58.39,58.43,58.38,58.41,14051.0,54.8981,54.9357,54.8887,54.9169,14051.0
2022-07-20 12:40:00,58.41,58.41,58.12,58.14,43103.0,54.9169,54.9169,54.6443,54.6631,43103.0
2022-07-20 12:50:00,58.13,58.25,58.12,58.21,28436.0,54.6537,54.7665,54.6443,54.7289,28436.0
2022-07-20 13:00:00,58.21,58.25,58.07,58.12,126590.0,54.7289,54.7665,54.5973,54.6443,126590.0
2022-07-20 13:10:00,58.1,58.13,58.05,58.13,68513.0,54.6255,54.6537,54.5785,54.6537,68513.0
2022-07-20 13:20:00,58.12,58.17,58.08,58.17,26293.0,54.6443,54.6913,54.6067,54.6913,26293.0
2022-07-20 13:30:00,58.16,58.23,58.14,58.19,45449.0,54.6819,54.7477,54.6631,54.7101,45449.0
2022-07-20 13:40:00,58.18,58.18,58.09,58.09,39004.0,54.7007,54.7007,54.6161,54.6161,39004.0
2022-07-20 13:50:00,58.09,58.11,58.0,58.03,31762.0,54.6161,54.6349,54.5314,54.5596,31762.0
2022-07-20 14:00:00,58.02,58.13,58.02,58.13,58033.0,54.5502,54.6537,54.5502,54.6537,58033.0
2022-07-20 14:10:00,58.13,58.13,58.07,58.1,34960.0,54.6537,54.6537,54.5973,54.6255,34960.0
2022-07-20 14:20:00,58.12,58.22,58.11,58.21,44644.0,54.6443,54.7383,54.6349,54.7289,44644.0
2022-07-20 14:30:00,58.2,58.29,58.16,58.28,48499.0,54.7195,54.8041,54.6819,54.7947,48499.0
2022-07-20 14:40:00,58.28,58.29,58.24,58.29,24875.0,54.7947,54.8041,54.7571,54.8041,24875.0
2022-07-20 14:50:00,58.29,58.29,58.2,58.27,16697.0,54.8041,54.8041,54.7195,54.7853,16697.0
2022-07-20 15:00:00,58.27,58.41,58.26,58.36,52797.0,54.7853,54.9169,54.7759,54.8699,52797.0
2022-07-20 15:10:00,58.37,58.4,58.34,58.38,25859.0,54.8793,54.9075,54.8511,54.8887,25859.0
2022-07-20 15:20:00,58.38,58.39,58.32,58.39,19438.0,54.8887,54.8981,54.8323,54.8981,19438.0
2022-07-20 15:30:00,58.39,58.39,58.31,58.34,33913.0,54.8981,54.8981,54.8229,54.8511,33913.0
2022-07-20 15:40:00,58.33,58.37,58.3,58.31,58126.0,54.8417,54.8793,54.8135,54.8229,58126.0
2022-07-20 15:50:00,58.31,58.34,58.25,58.26,251425.0,54.8229,54.8511,54.7665,54.7759,251425.0
2022-07-21 09:30:00,58.79,58.83,58.59,58.75,180261.0,55.2742,55.3118,55.0862,55.2366,180261.0
2022-07-21 09:40:00,58.74,58.79,58.67,58.76,64861.0,55.2272,55.2742,55.1614,55.246,64861.0
2022-07-21 09:50:00,58.75,58.96,58.74,58.89,157894.0,55.2366,55.434,55.2272,55.3682,157894.0
2022-07-21 10:00:00,58.9,58.95,58.77,58.78,110151.0,55.3776,55.4246,55.2554,55.2648,110151.0
2022-07-21 10:10:00,58.79,58.79,58.65,58.75,77107.0,55.2742,55.2742,55.1426,55.2366,77107.0
2022-07-21 10:20:00,58.76,58.76,58.55,58.59,122697.0,55.246,55.246,55.0486,55.0862,122697.0
2022-07-21 10:30:00,58.57,58.65,58.55,58.65,68628.0,55.0674,55.1426,55.0486,55.1426,68628.0
2022-07-21 10:40:00,58.65,58.7,58.6,58.66,39824.0,55.1426,55.1896,55.0956,55.152,39824.0
2022-07-21 10:50:00,58.67,58.78,58.66,58.78,36942.0,55.1614,55.2648,55.152,55.2648,36942.0
2022-07-21 11:00:00,58.78,58.91,58.77,58.79,120253.0,55.2648,55.387,55.2554,55.2742,120253.0
2022-07-21 11:10:00,58.79,58.79,58.72,58.78,50419.0,55.2742,55.2742,55.2084,55.2648,50419.0
2022-07-21 11:20:00,58.77,58.78,58.68,58.77,63881.0,55.2554,55.2648,55.1708,55.2554,63881.0
2022-07-21 11:30:00,58.77,58.85,58.72,58.81,71639.0,55.2554,55.3306,55.2084,55.293,71639.0
2022-07-21 11:40:00,58.8,58.85,58.78,58.79,29923.0,55.2836,55.3306,55.2648,55.2742,29923.0
2022-07-21 11:50:00,58.79,58.84,58.77,58.82,25308.0,55.2742,55.3212,55.2554,55.3024,25308.0
2022-07-21 12:00:00,58.81,58.9,58.8,58.89,34750.0,55.293,55.3776,55.2836,55.3682,34750.0
2022-07-21 12:10:00,58.9,58.91,58.83,58.89,98227.0,55.3776,55.387,55.3118,55.3682,98227.0
2022-07-21 12:20:00,58.89,58.94,58.88,58.94,54970.0,55.3682,55.4152,55.3588,55.4152,54970.0
2022-07-21 12:30:00,58.94,58.96,58.9,58.92,39574.0,55.4152,55.434,55.3776,55.3964,39574.0
2022-07-21 12:40:00,58.92,58.92,58.86,58.87,19530.0,55.3964,55.3964,55.34,55.3494,19530.0
2022-07-21 12:50:00,58.87,58.91,58.87,58.9,10807.0,55.3494,55.387,55.3494,55.3776,10807.0
2022-07-21 13:00:00,58.91,58.92,58.87,58.89,17608.0,55.387,55.3964,55.3494,55.3682,17608.0
2022-07-21 13:10:00,58.9,58.92,58.86,58.89,15762.0,55.3776,55.3964,55.34,55.3682,15762.0
2022-07-21 13:20:00,58.89,58.9,58.83,58.87,31478.0,55.3682,55.3776,55.3118,55.3494,31478.0
2022-07-21 13:30:00,58.87,58.87,58.79,58.85,60311.0,55.3494,55.3494,55.2742,55.3306,60311.0
2022-07-21 13:40:00,58.84,58.87,58.82,58.87,28707.0,55.3212,55.3494,55.3024,55.3494,28707.0
2022-07-21 13:50:00,58.86,58.87,58.8,58.86,24296.0,55.34,55.3494,55.2836,55.34,24296.0
2022-07-21 14:00:00,58.86,58.9,58.85,58.9,18024.0,55.34,55.3776,55.3306,55.3776,18024.0
2022-07-21 14:10:00,58.9,58.94,58.89,58.94,17348.0,55.3776,55.4152,55.3682,55.4152,17348.0
2022-07-21 14:20:00,58.94,58.95,58.92,58.94,8558.0,55.4152,55.4246,55.3964,55.4152,8558.0
2022-07-21 14:30:00,58.94,58.94,58.89,58.92,69027.0,55.4152,55.4152,55.3682,55.3964,69027.0
2022-07-21 14:40:00,58.92,58.95,58.88,58.93,49927.0,55.3964,55.4246,55.3588,55.4058,49927.0
2022-07-21 14:50:00,58.93,58.98,58.92,58.96,45949.0,55.4058,55.4528,55.3964,55.434,45949.0
2022-07-21 15:00:00,58.97,59.04,58.96,59.04,26462.0,55.4434,55.5092,55.434,55.5092,26462.0
2022-07-21 15:10:00,59.05,59.05,59.0,59.03,82098.0,55.5187,55.5187,55.4716,55.4998,82098.0
2022-07-21 15:20:00,59.03,59.1,59.02,59.07,38073.0,55.4998,55.5657,55.4904,55.5375,38073.0
2022-07-21 15:30:00,59.08,59.15,59.07,59.12,68592.0,55.5469,55.6127,55.5375,55.5845,68592.0
2022-07-21 15:40:00,59.13,59.17,59.12,59.17,58861.0,55.5939,55.6315,55.5845,55.6315,58861.0
2022-07-21 15:50:00,59.17,59.28,59.17,59.28,213027.0,55.6315,55.7349,55.6315,55.7349,213027.0
2022-07-22 09:30:00,58.77,58.8,58.68,58.8,112689.0,55.2554,55.2836,55.1708,55.2836,112689.0
2022-07-22 09:40:00,58.8,58.98,58.79,58.88,274145.0,55.2836,55.4528,55.2742,55.3588,274145.0
2022-07-22 09:50:00,58.89,58.96,58.81,58.84,153200.0,55.3682,55.434,55.293,55.3212,153200.0
2022-07-22 10:00:00,58.83,58.87,58.68,58.69,59515.0,55.3118,55.3494,55.1708,55.1802,59515.0
2022-07-22 10:10:00,58.69,58.86,58.69,58.84,63512.0,55.1802,55.34,55.1802,55.3212,63512.0
2022-07-22 10:20:00,58.84,58.84,58.65,58.73,110092.0,55.3212,55.3212,55.1426,55.2178,110092.0
2022-07-22 10:30:00,58.74,58.78,58.71,58.75,46465.0,55.2272,55.2648,55.199,55.2366,46465.0
2022-07-22 10:40:00,58.75,58.8,58.73,58.78,28360.0,55.2366,55.2836,55.2178,55.2648,28360.0
2022-07-22 10:50:00,58.78,58.83,58.75,58.79,27056.0,55.2648,55.3118,55.2366,55.2742,27056.0
2022-07-22 11:00:00,58.8,58.85,58.74,58.79,47298.0,55.2836,55.3306,55.2272,55.2742,47298.0
2022-07-22 11:10:00,58.78,58.88,58.78,58.84,38824.0,55.2648,55.3588,55.2648,55.3212,38824.0
2022-07-22 11:20:00,58.84,58.84,58.74,58.76,137881.0,55.3212,55.3212,55.2272,55.246,137881.0
2022-07-22 11:30:00,58.75,58.79,58.64,58.69,78829.0,55.2366,55.2742,55.1332,55.1802,78829.0
2022-07-22 11:40:00,58.69,58.71,58.63,58.65,29601.0,55.1802,55.199,55.1238,55.1426,29601.0
2022-07-22 11:50:00,58.65,58.67,58.62,58.67,50414.0,55.1426,55.1614,55.1144,55.1614,50414.0
2022-07-22 12:00:00,58.67,58.69,58.62,58.64,25619.0,55.1614,55.1802,55.1144,55.1332,25619.0
2022-07-22 12:10:00,58.64,58.67,58.61,58.64,22123.0,55.1332,55.1614,55.105,55.1332,22123.0
2022-07-22 12:20:00,58.65,58.66,58.58,58.65,39234.0,55.1426,55.152,55.0768,55.1426,39234.0
2022-07-22 12:30:00,58.65,58.71,58.65,58.68,39698.0,55.1426,55.199,55.1426,55.1708,39698.0
2022-07-22 12:40:00,58.69,58.69,58.61,58.65,107027.0,55.1802,55.1802,55.105,55.1426,107027.0
2022-07-22 12:50:00,58.64,58.66,58.62,58.62,62983.0,55.1332,55.152,55.1144,55.1144,62983.0
2022-07-22 13:00:00,58.62,58.62,58.55,58.59,56178.0,55.1144,55.1144,55.0486,55.0862,56178.0
2022-07-22 13:10:00,58.59,58.59,58.49,58.49,77998.0,55.0862,55.0862,54.9921,54.9921,77998.0
2022-07-22 13:20:00,58.5,58.5,58.43,58.44,39416.0,55.0015,55.0015,54.9357,54.9451,39416.0
2022-07-22 13:30:00,58.43,58.43,58.36,58.4,34819.0,54.9357,54.9357,54.8699,54.9075,34819.0
2022-07-22 13:40:00,58.4,58.44,58.39,58.42,55729.0,54.9075,54.9451,54.8981,54.9263,55729.0
2022-07-22 13:50:00,58.41,58.44,58.37,58.43,31177.0,54.9169,54.9451,54.8793,54.9357,31177.0
2022-07-22 14:00:00,58.43,58.44,58.35,58.35,30000.0,54.9357,54.9451,54.8605,54.8605,30000.0
2022-07-22 14:10:00,58.34,58.34,58.27,58.34,33333.0,54.8511,54.8511,54.7853,54.8511,33333.0
2022-07-22 14:20:00,58.34,58.34,58.29,58.3,45610.0,54.8511,54.8511,54.8041,54.8135,45610.0
2022-07-22 14:30:00,58.3,58.31,58.25,58.3,34425.0,54.8135,54.8229,54.7665,54.8135,34425.0
2022-07-22 14:40:00,58.29,58.29,58.25,58.25,33260.0,54.8041,54.8041,54.7665,54.7665,33260.0
2022-07-22 14:50:00,58.26,58.32,58.25,58.28,78720.0,54.7759,54.8323,54.7665,54.7947,78720.0
2022-07-22 15:00:00,58.27,58.31,58.26,58.28,63275.0,54.7853,54.8229,54.7759,54.7947,63275.0
2022-07-22 15:10:00,58.29,58.38,58.28,58.38,73848.0,54.8041,54.8887,54.7947,54.8887,73848.0
2022-07-22 15:20:00,58.38,58.43,58.37,58.43,45368.0,54.8887,54.9357,54.8793,54.9357,45368.0
2022-07-22 15:30:00,58.43,58.44,58.38,58.39,50600.0,54.9357,54.9451,54.8887,54.8981,50600.0
2022-07-22 15:40:00,58.39,58.47,58.39,58.45,119405.0,54.8981,54.9733,54.8981,54.9545,119405.0
2022-07-22 15:50:00,58.45,58.53,58.45,58.5,226070.0,54.9545,55.0297,54.9545,55.0015,226070.0
2022-07-25 09:30:00,59.0,59.05,58.94,58.97,124620.0,55.4716,55.5187,55.4152,55.4434,124620.0
2022-07-25 09:40:00,58.97,59.13,58.97,59.02,195761.0,55.4434,55.5939,55.4434,55.4904,195761.0
2022-07-25 09:50:00,59.02,59.13,59.01,59.08,87121.0,55.4904,55.5939,55.481,55.5469,87121.0
2022-07-25 10:00:00,59.08,59.15,59.05,59.09,71621.0,55.5469,55.6127,55.5187,55.5563,71621.0
2022-07-25 10:10:00,59.09,59.13,59.0,59.03,33109.0,55.5563,55.5939,55.4716,55.4998,33109.0
2022-07-25 10:20:00,59.04,59.07,58.87,58.95,117283.0,55.5092,55.5375,55.3494,55.4246,117283.0
2022-07-25 10:30:00,58.95,58.96,58.84,58.86,45804.0,55.4246,55.434,55.3212,55.34,45804.0
2022-07-25 10:40:00,58.85,58.93,58.8,58.89,78910.0,55.3306,55.4058,55.2836,55.3682,78910.0
2022-07-25 10:50:00,58.88,58.9,58.84,58.87,75127.0,55.3588,55.3776,55.3212,55.3494,75127.0
2022-07-25 11:00:00,58.86,58.91,58.84,58.89,24220.0,55.34,55.387,55.3212,55.3682,24220.0
2022-07-25 11:10:00,58.89,58.9,58.78,58.84,23484.0,55.3682,55.3776,55.2648,55.3212,23484.0
2022-07-25 11:20:00,58.85,58.94,58.84,58.93,52785.0,55.3306,55.4152,55.3212,55.4058,52785.0
2022-07-25 11:30:00,58.94,59.0,58.93,58.96,98355.0,55.4152,55.4716,55.4058,55.434,98355.0
2022-07-25 11:40:00,58.96,58.99,58.94,58.97,33804.0,55.434,55.4622,55.4152,55.4434,33804.0
2022-07-25 11:50:00,58.96,58.97,58.94,58.96,19120.0,55.434,55.4434,55.4152,55.434,19120.0
2022-07-25 12:00:00,58.96,58.96,58.89,58.91,30744.0,55.434,55.434,55.3682,55.387,30744.0
2022-07-25 12:10:00,58.91,58.91,58.84,58.88,19878.0,55.387,55.387,55.3212,55.3588,19878.0
2022-07-25 12:20:00,58.87,58.9,58.85,58.89,12397.0,55.3494,55.3776,55.3306,55.3682,12397.0
2022-07-25 12:30:00,58.89,58.92,58.88,58.9,18311.0,55.3682,55.3964,55.3588,55.3776,18311.0
2022-07-25 12:40:00,58.91,59.03,58.91,59.01,70482.0,55.387,55.4998,55.387,55.481,70482.0
2022-07-25 12:50:00,59.02,59.02,58.98,59.0,8943.0,55.4904,55.4904,55.4528,55.4716,8943.0
2022-07-25 13:00:00,59.0,59.03,58.99,59.01,30344.0,55.4716,55.4998,55.4622,55.481,30344.0
2022-07-25 13:10:00,59.01,59.03,58.99,59.01,17091.0,55.481,55.4998,55.4622,55.481,17091.0
2022-07-25 13:20:00,59.0,59.01,58.96,58.97,10201.0,55.4716,55.481,55.434,55.4434,10201.0
2022-07-25 13:30:00,58.97,58.99,58.9,58.9,16649.0,55.4434,55.4622,55.3776,55.3776,16649.0
2022-07-25 13:40:00,58.91,58.92,58.89,58.89,16297.0,55.387,55.3964,55.3682,55.3682,16297.0
2022-07-25 13:50:00,58.89,58.89,58.86,58.88,22808.0,55.3682,55.3682,55.34,55.3588,22808.0
2022-07-25 14:00:00,58.88,58.9,58.84,58.86,37690.0,55.3588,55.3776,55.3212,55.34,37690.0
2022-07-25 14:10:00,58.87,58.89,58.83,58.84,33174.0,55.3494,55.3682,55.3118,55.3212,33174.0
2022-07-25 14:20:00,58.84,58.86,58.82,58.85,33613.0,55.3212,55.34,55.3024,55.3306,33613.0
2022-07-25 14:30:00,58.85,58.9,58.82,58.86,37910.0,55.3306,55.3776,55.3024,55.34,37910.0
2022-07-25 14:40:00,58.87,58.91,58.78,58.82,82539.0,55.3494,55.387,55.2648,55.3024,82539.0
2022-07-25 14:50:00,58.82,58.82,58.73,58.74,28237.0,55.3024,55.3024,55.2178,55.2272,28237.0
2022-07-25 15:00:00,58.74,58.76,58.67,58.71,37113.0,55.2272,55.246,55.1614,55.199,37113.0
2022-07-25 15:10:00,58.71,58.72,58.66,58.7,40182.0,55.199,55.2084,55.152,55.1896,40182.0
2022-07-25 15:20:00,58.7,58.72,58.66,58.66,88948.0,55.1896,55.2084,55.152,55.152,88948.0
2022-07-25 15:30:00,58.66,58.71,58.65,58.71,136360.0,55.152,55.199,55.1426,55.199,136360.0
2022-07-25 15:40:00,58.71,58.72,58.68,58.72,160414.0,55.199,55.2084,55.1708,55.2084,160414.0
2022-07-25 15:50:00,58.72,58.85,58.71,58.78,245760.0,55.2084,55.3306,55.199,55.2648,245760.0
2022-07-26 09:30:00,59.0,59.14,58.99,59.13,179813.0,55.4716,55.6033,55.4622,55.5939,179813.0
2022-07-26 09:40:00,59.13,59.18,59.03,59.04,111418.0,55.5939,55.6409,55.4998,55.5092,111418.0
2022-07-26 09:50:00,59.05,59.14,59.04,59.13,87353.0,55.5187,55.6033,55.5092,55.5939,87353.0
2022-07-26 10:00:00,59.12,59.14,59.05,59.1,79575.0,55.5845,55.6033,55.5187,55.5657,79575.0
2022-07-26 10:10:00,59.09,59.11,58.96,59.03,67743.0,55.5563,55.5751,55.434,55.4998,67743.0
2022-07-26 10:20:00,59.03,59.04,58.99,59.03,49113.0,55.4998,55.5092,55.4622,55.4998,49113.0
2022-07-26 10:30:00,59.02,59.05,58.98,59.03,38507.0,55.4904,55.5187,55.4528,55.4998,38507.0
2022-07-26 10:40:00,59.03,59.07,59.01,59.03,32834.0,55.4998,55.5375,55.481,55.4998,32834.0
2022-07-26 10:50:00,59.03,59.07,58.99,59.07,19880.0,55.4998,55.5375,55.4622,55.5375,19880.0
2022-07-26 11:00:00,59.08,59.1,59.0,59.0,23965.0,55.5469,55.5657,55.4716,55.4716,23965.0
2022-07-26 11:10:00,59.0,59.03,58.99,58.99,17629.0,55.4716,55.4998,55.4622,55.4622,17629.0
2022-07-26 11:20:00,58.98,58.99,58.85,58.86,37351.0,55.4528,55.4622,55.3306,55.34,37351.0
2022-07-26 11:30:00,58.86,58.86,58.72,58.73,70177.0,55.34,55.34,55.2084,55.2178,70177.0
2022-07-26 11:40:00,58.73,58.76,58.72,58.73,44957.0,55.2178,55.246,55.2084,55.2178,44957.0
2022-07-26 11:50:00,58.72,58.74,58.7,58.73,62120.0,55.2084,55.2272,55.1896,55.2178,62120.0
2022-07-26 12:00:00,58.73,58.77,58.72,58.74,18327.0,55.2178,55.2554,55.2084,55.2272,18327.0
2022-07-26 12:10:00,58.75,58.76,58.7,58.74,29955.0,55.2366,55.246,55.1896,55.2272,29955.0
2022-07-26 12:20:00,58.74,58.79,58.71,58.77,34424.0,55.2272,55.2742,55.199,55.2554,34424.0
2022-07-26 12:30:00,58.77,58.8,58.76,58.77,37019.0,55.2554,55.2836,55.246,55.2554,37019.0
2022-07-26 12:40:00,58.76,58.78,58.73,58.77,57308.0,55.246,55.2648,55.2178,55.2554,57308.0
2022-07-26 12:50:00,58.77,58.79,58.76,58.78,32010.0,55.2554,55.2742,55.246,55.2648,32010.0
2022-07-26 13:00:00,58.78,58.78,58.73,58.76,50637.0,55.2648,55.2648,55.2178,55.246,50637.0
2022-07-26 13:10:00,58.76,58.82,58.75,58.76,79905.0,55.246,55.3024,55.2366,55.246,79905.0
2022-07-26 13:20:00,58.76,58.81,58.75,58.81,57024.0,55.246,55.293,55.2366,55.293,57024.0
2022-07-26 13:30:00,58.81,58.81,58.74,58.76,47062.0,55.293,55.293,55.2272,55.246,47062.0
2022-07-26 13:40:00,58.76,58.77,58.72,58.73,33216.0,55.246,55.2554,55.2084,55.2178,33216.0
2022-07-26 13:50:00,58.74,58.75,58.71,58.72,41215.0,55.2272,55.2366,55.199,55.2084,41215.0
2022-07-26 14:00:00,58.72,58.79,58.71,58.72,64797.0,55.2084,55.2742,55.199,55.2084,64797.0
2022-07-26 14:10:00,58.73,58.75,58.68,58.69,39381.0,55.2178,55.2366,55.1708,55.1802,39381.0
2022-07-26 14:20:00,58.7,58.7,58.63,58.63,47358.0,55.1896,55.1896,55.1238,55.1238,47358.0
2022-07-26 14:30:00,58.63,58.66,58.61,58.62,52371.0,55.1238,55.152,55.105,55.1144,52371.0
2022-07-26 14:40:00,58.62,58.65,58.61,58.62,43172.0,55.1144,55.1426,55.105,55.1144,43172.0
2022-07-26 14:50:00,58.62,58.65,58.6,58.65,63501.0,55.1144,55.1426,55.0956,55.1426,63501.0
2022-07-26 15:00:00,58.65,58.66,58.58,58.6,54493.0,55.1426,55.152,55.0768,55.0956,54493.0
2022-07-26 15:10:00,58.61,58.66,58.6,58.63,41661.0,55.105,55.152,55.0956,55.1238,41661.0
2022-07-26 15:20:00,58.63,58.67,58.61,58.64,53932.0,55.1238,55.1614,55.105,55.1332,53932.0
2022-07-26 15:30:00,58.64,58.65,58.61,58.65,67974.0,55.1332,55.1426,55.105,55.1426,67974.0
2022-07-26 15:40:00,58.65,58.66,58.58,58.6,58923.0,55.1426,55.152,55.0768,55.0956,58923.0
2022-07-26 15:50:00,58.6,58.67,58.6,58.66,190955.0,55.0956,55.1614,55.0956,55.152,190955.0
2022-07-27 09:30:00,59.0,59.0,58.88,58.93,144088.0,55.4716,55.4716,55.3588,55.4058,144088.0
2022-07-27 09:40:00,58.93,59.0,58.9,58.97,88344.0,55.4058,55.4716,55.3776,55.4434,88344.0
2022-07-27 09:50:00,58.97,59.02,58.94,58.98,77373.0,55.4434,55.4904,55.4152,55.4528,77373.0
2022-07-27 10:00:00,58.98,59.05,58.96,58.98,56542.0,55.4528,55.5187,55.434,55.4528,56542.0
2022-07-27 10:10:00,58.98,59.05,58.98,59.05,35575.0,55.4528,55.5187,55.4528,55.5187,35575.0
2022-07-27 10:20:00,59.05,59.07,59.01,59.03,34976.0,55.5187,55.5375,55.481,55.4998,34976.0
2022-07-27 10:30:00,59.03,59.06,58.99,59.04,34074.0,55.4998,55.5281,55.4622,55.5092,34074.0
2022-07-27 10:40:00,59.05,59.08,59.01,59.06,34478.0,55.5187,55.5469,55.481,55.5281,34478.0
2022-07-27 10:50:00,59.05,59.12,59.04,59.11,46611.0,55.5187,55.5845,55.5092,55.5751,46611.0
2022-07-27 11:00:00,59.11,59.18,59.11,59.13,32241.0,55.5751,55.6409,55.5751,55.5939,32241.0
2022-07-27 11:10:00,59.13,59.21,59.13,59.2,46239.0,55.5939,55.6691,55.5939,55.6597,46239.0
2022-07-27 11:20:00,59.2,59.21,59.12,59.12,48925.0,55.6597,55.6691,55.5845,55.5845,48925.0
2022-07-27 11:30:00,59.13,59.16,59.11,59.11,16705.0,55.5939,55.6221,55.5751,55.5751,16705.0
2022-07-27 11:40:00,59.12,59.13,59.07,59.07,14983.0,55.5845,55.5939,55.5375,55.5375,14983.0
2022-07-27 11:50:00,59.07,59.08,59.04,59.07,29625.0,55.5375,55.5469,55.5092,55.5375,29625.0
2022-07-27 12:00:00,59.07,59.14,59.06,59.13,27522.0,55.5375,55.6033,55.5281,55.5939,27522.0
2022-07-27 12:10:00,59.13,59.13,59.11,59.11,19699.0,55.5939,55.5939,55.5751,55.5751,19699.0
2022-07-27 12:20:00,59.1,59.13,59.09,59.09,53993.0,55.5657,55.5939,55.5563,55.5563,53993.0
2022-07-27 12:30:00,59.09,59.1,59.03,59.03,31855.0,55.5563,55.5657,55.4998,55.4998,31855.0
2022-07-27 12:40:00,59.03,59.07,59.03,59.03,17799.0,55.4998,55.5375,55.4998,55.4998,17799.0
2022-07-27 12:50:00,59.03,59.05,58.97,58.98,11862.0,55.4998,55.5187,55.4434,55.4528,11862.0
2022-07-27 13:00:00,58.99,59.0,58.95,58.98,25409.0,55.4622,55.4716,55.4246,55.4528,25409.0
2022-07-27 13:10:00,58.99,58.99,58.97,58.97,10842.0,55.4622,55.4622,55.4434,55.4434,10842.0
2022-07-27 13:20:00,58.96,59.0,58.95,58.95,28179.0,55.434,55.4716,55.4246,55.4246,28179.0
2022-07-27 13:30:00,58.95,58.97,58.94,58.95,10747.0,55.4246,55.4434,55.4152,55.4246,10747.0
2022-07-27 13:40:00,58.95,58.98,58.95,58.97,15422.0,55.4246,55.4528,55.4246,55.4434,15422.0
2022-07-27 13:50:00,58.97,58.98,58.92,58.93,22484.0,55.4434,55.4528,55.3964,55.4058,22484.0
2022-07-27 14:00:00,58.92,59.15,58.87,58.96,52377.0,55.3964,55.6127,55.3494,55.434,52377.0
2022-07-27 14:10:00,58.93,59.11,58.92,59.07,26337.0,55.4058,55.5751,55.3964,55.5375,26337.0
2022-07-27 14:20:00,59.09,59.11,59.05,59.08,28142.0,55.5563,55.5751,55.5187,55.5469,28142.0
2022-07-27 14:30:00,59.08,59.25,58.85,59.23,248656.0,55.5469,55.7067,55.3306,55.6879,248656.0
2022-07-27 14:40:00,59.23,59.58,59.23,59.53,130822.0,55.6879,56.017,55.6879,55.9699,130822.0
2022-07-27 14:50:00,59.53,59.71,59.52,59.65,117157.0,55.9699,56.1392,55.9605,56.0828,117157.0
2022-07-27 15:00:00,59.65,59.76,59.58,59.71,85380.0,56.0828,56.1862,56.017,56.1392,85380.0
2022-07-27 15:10:00,59.73,59.79,59.68,59.74,96476.0,56.158,56.2144,56.111,56.1674,96476.0
2022-07-27 15:20:00,59.75,59.95,59.7,59.94,77893.0,56.1768,56.3648,56.1298,56.3554,77893.0
2022-07-27 15:30:00,59.95,59.99,59.89,59.9,71056.0,56.3648,56.4024,56.3084,56.3178,71056.0
2022-07-27 15:40:00,59.89,59.94,59.86,59.89,137823.0,56.3084,56.3554,56.2802,56.3084,137823.0
2022-07-27 15:50:00,59.88,59.89,59.8,59.84,201385.0,56.299,56.3084,56.2238,56.2614,201385.0
2022-07-28 09:30:00,59.99,60.15,59.99,60.09,203941.0,56.4024,56.5529,56.4024,56.4965,203941.0
2022-07-28 09:40:00,60.06,60.08,59.86,59.94,125898.0,56.4682,56.4871,56.2802,56.3554,125898.0
2022-07-28 09:50:00,59.96,59.98,59.8,59.87,114893.0,56.3742,56.393,56.2238,56.2896,114893.0
2022-07-28 10:00:00,59.88,59.94,59.76,59.79,55273.0,56.299,56.3554,56.1862,56.2144,55273.0
2022-07-28 10:10:00,59.8,59.84,59.71,59.81,74255.0,56.2238,56.2614,56.1392,56.2332,74255.0
2022-07-28 10:20:00,59.82,59.82,59.7,59.76,58166.0,56.2426,56.2426,56.1298,56.1862,58166.0
2022-07-28 10:30:00,59.76,59.89,59.73,59.84,118620.0,56.1862,56.3084,56.158,56.2614,118620.0
2022-07-28 10:40:00,59.84,60.0,59.78,59.99,131883.0,56.2614,56.4118,56.205,56.4024,131883.0
2022-07-28 10:50:00,59.99,60.02,59.96,60.02,208228.0,56.4024,56.4306,56.3742,56.4306,208228.0
2022-07-28 11:00:00,60.02,60.09,59.97,59.99,71706.0,56.4306,56.4965,56.3836,56.4024,71706.0
2022-07-28 11:10:00,59.99,60.01,59.94,59.98,43429.0,56.4024,56.4212,56.3554,56.393,43429.0
2022-07-28 11:20:00,59.98,60.18,59.97,60.14,113502.0,56.393,56.5811,56.3836,56.5435,113502.0
2022-07-28 11:30:00,60.14,60.15,60.06,60.09,61881.0,56.5435,56.5529,56.4682,56.4965,61881.0
2022-07-28 11:40:00,60.09,60.21,60.09,60.17,53428.0,56.4965,56.6093,56.4965,56.5717,53428.0
2022-07-28 11:50:00,60.18,60.2,60.11,60.11,22192.0,56.5811,56.5999,56.5153,56.5153,22192.0
2022-07-28 12:00:00,60.12,60.15,60.09,60.12,52333.0,56.5247,56.5529,56.4965,56.5247,52333.0
2022-07-28 12:10:00,60.12,60.15,60.1,60.1,21386.0,56.5247,56.5529,56.5059,56.5059,21386.0
2022-07-28 12:20:00,60.1,60.21,60.08,60.19,37692.0,56.5059,56.6093,56.4871,56.5905,37692.0
2022-07-28 12:30:00,60.19,60.23,60.15,60.19,24550.0,56.5905,56.6281,56.5529,56.5905,24550.0
2022-07-28 12:40:00,60.19,60.19,60.14,60.15,22558.0,56.5905,56.5905,56.5435,56.5529,22558.0
2022-07-28 12:50:00,60.15,60.24,60.14,60.23,28281.0,56.5529,56.6375,56.5435,56.6281,28281.0
2022-07-28 13:00:00,60.22,60.24,60.16,60.23,26382.0,56.6187,56.6375,56.5623,56.6281,26382.0
2022-07-28 13:10:00,60.24,60.27,60.23,60.23,26661.0,56.6375,56.6657,56.6281,56.6281,26661.0
2022-07-28 13:20:00,60.24,60.28,60.24,60.27,28530.0,56.6375,56.6751,56.6375,56.6657,28530.0
2022-07-28 13:30:00,60.27,60.36,60.26,60.34,52644.0,56.6657,56.7503,56.6563,56.7315,52644.0
2022-07-28 13:40:00,60.35,60.41,60.35,60.4,105084.0,56.7409,56.7973,56.7409,56.7879,105084.0
2022-07-28 13:50:00,60.4,60.45,60.37,60.42,54141.0,56.7879,56.8349,56.7597,56.8067,54141.0
2022-07-28 14:00:00,60.42,60.42,60.34,60.36,34125.0,56.8067,56.8067,56.7315,56.7503,34125.0
2022-07-28 14:10:00,60.35,60.37,60.32,60.37,45476.0,56.7409,56.7597,56.7127,56.7597,45476.0
2022-07-28 14:20:00,60.37,60.37,60.34,60.36,27678.0,56.7597,56.7597,56.7315,56.7503,27678.0
2022-07-28 14:30:00,60.36,60.38,60.32,60.38,30760.0,56.7503,56.7691,56.7127,56.7691,30760.0
2022-07-28 14:40:00,60.38,60.42,60.37,60.42,38005.0,56.7691,56.8067,56.7597,56.8067,38005.0
2022-07-28 14:50:00,60.42,60.47,60.4,60.47,40863.0,56.8067,56.8537,56.7879,56.8537,40863.0
2022-07-28 15:00:00,60.47,60.56,60.47,60.51,70904.0,56.8537,56.9383,56.8537,56.8913,70904.0
2022-07-28 15:10:00,60.51,60.53,60.48,60.52,41890.0,56.8913,56.9101,56.8631,56.9007,41890.0
2022-07-28 15:20:00,60.52,60.53,60.51,60.53,36370.0,56.9007,56.9101,56.8913,56.9101,36370.0
2022-07-28 15:30:00,60.53,60.53,60.49,60.5,51998.0,56.9101,56.9101,56.8725,56.8819,51998.0
2022-07-28 15:40:00,60.51,60.6,60.48,60.6,97923.0,56.8913,56.976,56.8631,56.976,97923.0
2022-07-28 15:50:00,60.6,60.64,60.5,60.5,241410.0,56.976,57.0136,56.8819,56.8819,241410.0
2022-07-29 09:30:00,59.87,59.93,59.56,59.62,156416.0,56.2896,56.346,55.9982,56.0546,156416.0
2022-07-29 09:40:00,59.62,59.76,59.6,59.69,150939.0,56.0546,56.1862,56.0358,56.1204,150939.0
2022-07-29 09:50:00,59.67,59.71,59.61,59.64,167441.0,56.1016,56.1392,56.0452,56.0734,167441.0
2022-07-29 10:00:00,59.64,59.79,59.59,59.67,157128.0,56.0734,56.2144,56.0264,56.1016,157128.0
2022-07-29 10:10:00,59.67,59.7,59.64,59.69,62991.0,56.1016,56.1298,56.0734,56.1204,62991.0
2022-07-29 10:20:00,59.7,59.84,59.69,59.82,92978.0,56.1298,56.2614,56.1204,56.2426,92978.0
2022-07-29 10:30:00,59.82,59.9,59.77,59.87,134722.0,56.2426,56.3178,56.1956,56.2896,134722.0
2022-07-29 10:40:00,59.88,59.93,59.84,59.85,63291.0,56.299,56.346,56.2614,56.2708,63291.0
2022-07-29 10:50:00,59.86,59.87,59.79,59.8,43492.0,56.2802,56.2896,56.2144,56.2238,43492.0
2022-07-29 11:00:00,59.79,59.79,59.73,59.77,42973.0,56.2144,56.2144,56.158,56.1956,42973.0
2022-07-29 11:10:00,59.77,59.82,59.73,59.82,27676.0,56.1956,56.2426,56.158,56.2426,27676.0
2022-07-29 11:20:00,59.81,59.85,59.78,59.83,101206.0,56.2332,56.2708,56.205,56.252,101206.0
2022-07-29 11:30:00,59.83,59.85,59.8,59.81,123089.0,56.252,56.2708,56.2238,56.2332,123089.0
2022-07-29 11:40:00,59.81,59.9,59.8,59.88,107664.0,56.2332,56.3178,56.2238,56.299,107664.0
2022-07-29 11:50:00,59.87,59.9,59.85,59.9,29298.0,56.2896,56.3178,56.2708,56.3178,29298.0
2022-07-29 12:00:00,59.9,59.92,59.85,59.86,26144.0,56.3178,56.3366,56.2708,56.2802,26144.0
2022-07-29 12:10:00,59.87,59.92,59.84,59.88,50874.0,56.2896,56.3366,56.2614,56.299,50874.0
2022-07-29 12:20:00,59.88,59.88,59.81,59.83,24311.0,56.299,56.299,56.2332,56.252,24311.0
2022-07-29 12:30:00,59.84,59.89,59.83,59.88,36693.0,56.2614,56.3084,56.252,56.299,36693.0
2022-07-29 12:40:00,59.89,59.98,59.88,59.94,83535.0,56.3084,56.393,56.299,56.3554,83535.0
2022-07-29 12:50:00,59.93,59.99,59.93,59.97,48138.0,56.346,56.4024,56.346,56.3836,48138.0
2022-07-29 13:00:00,59.96,59.97,59.89,59.9,55847.0,56.3742,56.3836,56.3084,56.3178,55847.0
2022-07-29 13:10:00,59.9,59.92,59.87,59.87,51085.0,56.3178,56.3366,56.2896,56.2896,51085.0
2022-07-29 13:20:00,59.88,59.89,59.84,59.84,29322.0,56.299,56.3084,56.2614,56.2614,29322.0
2022-07-29 13:30:00,59.84,59.9,59.83,59.88,31649.0,56.2614,56.3178,56.252,56.299,31649.0
2022-07-29 13:40:00,59.89,59.9,59.87,59.9,16515.0,56.3084,56.3178,56.2896,56.3178,16515.0
2022-07-29 13:50:00,59.9,59.93,59.89,59.9,41548.0,56.3178,56.346,56.3084,56.3178,41548.0
2022-07-29 14:00:00,59.9,59.93,59.87,59.92,17442.0,56.3178,56.346,56.2896,56.3366,17442.0
2022-07-29 14:10:00,59.91,59.92,59.9,59.92,18707.0,56.3272,56.3366,56.3178,56.3366,18707.0
2022-07-29 14:20:00,59.92,59.92,59.9,59.91,8051.0,56.3366,56.3366,56.3178,56.3272,8051.0
2022-07-29 14:30:00,59.91,60.0,59.9,59.99,45009.0,56.3272,56.4118,56.3178,56.4024,45009.0
2022-07-29 14:40:00,59.98,60.03,59.94,60.0,38246.0,56.393,56.44,56.3554,56.4118,38246.0
2022-07-29 14:50:00,60.01,60.11,60.0,60.1,72972.0,56.4212,56.5153,56.4118,56.5059,72972.0
2022-07-29 15:00:00,60.11,60.23,60.09,60.2,78046.0,56.5153,56.6281,56.4965,56.5999,78046.0
2022-07-29 15:10:00,60.19,60.21,60.13,60.18,54631.0,56.5905,56.6093,56.5341,56.5811,54631.0
2022-07-29 15:20:00,60.18,60.19,60.13,60.16,38805.0,56.5811,56.5905,56.5341,56.5623,38805.0
2022-07-29 15:30:00,60.16,60.26,60.15,60.23,104569.0,56.5623,56.6563,56.5529,56.6281,104569.0
2022-07-29 15:40:00,60.23,60.37,60.22,60.35,265423.0,56.6281,56.7597,56.6187,56.7409,265423.0
2022-07-29 15:50:00,60.35,60.59,60.29,60.55,1036592.0,56.7409,56.9666,56.6845,56.9289,1036592.0
2022-08-01 09:30:00,59.77,59.85,59.48,59.79,254718.0,56.1956,56.2708,55.9229,56.2144,254718.0
2022-08-01 09:40:00,59.78,59.93,59.76,59.93,162421.0,56.205,56.346,56.1862,56.346,162421.0
2022-08-01 09:50:00,59.93,60.08,59.93,60.0,131008.0,56.346,56.4871,56.346,56.4118,131008.0
2022-08-01 10:00:00,59.99,60.22,59.95,60.18,171112.0,56.4024,56.6187,56.3648,56.5811,171112.0
2022-08-01 10:10:00,60.18,60.31,60.17,60.21,124170.0,56.5811,56.7033,56.5717,56.6093,124170.0
2022-08-01 10:20:00,60.2,60.25,60.13,60.14,90679.0,56.5999,56.6469,56.5341,56.5435,90679.0
2022-08-01 10:30:00,60.14,60.32,60.14,60.3,120360.0,56.5435,56.7127,56.5435,56.6939,120360.0
2022-08-01 10:40:00,60.31,60.48,60.31,60.47,176567.0,56.7033,56.8631,56.7033,56.8537,176567.0
2022-08-01 10:50:00,60.46,60.5,60.36,60.4,168716.0,56.8443,56.8819,56.7503,56.7879,168716.0
2022-08-01 11:00:00,60.41,60.44,60.28,60.3,54211.0,56.7973,56.8255,56.6751,56.6939,54211.0
2022-08-01 11:10:00,60.31,60.32,60.15,60.16,51359.0,56.7033,56.7127,56.5529,56.5623,51359.0
2022-08-01 11:20:00,60.15,60.21,60.12,60.14,68692.0,56.5529,56.6093,56.5247,56.5435,68692.0
2022-08-01 11:30:00,60.14,60.17,60.11,60.12,244083.0,56.5435,56.5717,56.5153,56.5247,244083.0
2022-08-01 11:40:00,60.11,60.21,60.11,60.19,45394.0,56.5153,56.6093,56.5153,56.5905,45394.0
2022-08-01 11:50:00,60.19,60.19,60.12,60.13,24286.0,56.5905,56.5905,56.5247,56.5341,24286.0
2022-08-01 12:00:00,60.13,60.17,60.11,60.11,28847.0,56.5341,56.5717,56.5153,56.5153,28847.0
2022-08-01 12:10:00,60.12,60.15,60.04,60.06,41226.0,56.5247,56.5529,56.4494,56.4682,41226.0
2022-08-01 12:20:00,60.06,60.11,60.06,60.1,39670.0,56.4682,56.5153,56.4682,56.5059,39670.0
2022-08-01 12:30:00,60.1,60.12,60.06,60.11,31941.0,56.5059,56.5247,56.4682,56.5153,31941.0
2022-08-01 12:40:00,60.11,60.16,60.07,60.14,124220.0,56.5153,56.5623,56.4777,56.5435,124220.0
2022-08-01 12:50:00,60.14,60.16,60.1,60.13,18429.0,56.5435,56.5623,56.5059,56.5341,18429.0
2022-08-01 13:00:00,60.12,60.12,59.99,60.04,44365.0,56.5247,56.5247,56.4024,56.4494,44365.0
2022-08-01 13:10:00,60.03,60.03,59.92,59.93,18846.0,56.44,56.44,56.3366,56.346,18846.0
2022-08-01 13:20:00,59.93,59.98,59.9,59.9,24676.0,56.346,56.393,56.3178,56.3178,24676.0
2022-08-01 13:30:00,59.9,59.91,59.86,59.89,32844.0,56.3178,56.3272,56.2802,56.3084,32844.0
2022-08-01 13:40:00,59.89,59.9,59.78,59.87,87471.0,56.3084,56.3178,56.205,56.2896,87471.0
2022-08-01 13:50:00,59.86,59.89,59.84,59.89,25212.0,56.2802,56.3084,56.2614,56.3084,25212.0
2022-08-01 14:00:00,59.89,59.95,59.84,59.94,34705.0,56.3084,56.3648,56.2614,56.3554,34705.0
2022-08-01 14:10:00,59.94,60.0,59.91,59.93,25429.0,56.3554,56.4118,56.3272,56.346,25429.0
2022-08-01 14:20:00,59.94,59.97,59.92,59.95,27284.0,56.3554,56.3836,56.3366,56.3648,27284.0
2022-08-01 14:30:00,59.95,59.96,59.92,59.93,11993.0,56.3648,56.3742,56.3366,56.346,11993.0
2022-08-01 14:40:00,59.93,59.95,59.84,59.84,24086.0,56.346,56.3648,56.2614,56.2614,24086.0
2022-08-01 14:50:00,59.85,60.03,59.83,59.99,65638.0,56.2708,56.44,56.252,56.4024,65638.0
2022-08-01 15:00:00,59.99,59.99,59.94,59.98,17695.0,56.4024,56.4024,56.3554,56.393,17695.0
2022-08-01 15:10:00,59.98,60.02,59.96,60.0,19098.0,56.393,56.4306,56.3742,56.4118,19098.0
2022-08-01 15:20:00,59.99,59.99,59.92,59.95,23004.0,56.4024,56.4024,56.3366,56.3648,23004.0
2022-08-01 15:30:00,59.95,59.96,59.92,59.94,68981.0,56.3648,56.3742,56.3366,56.3554,68981.0
2022-08-01 15:40:00,59.93,59.99,59.92,59.95,52647.0,56.346,56.4024,56.3366,56.3648,52647.0
2022-08-01 15:50:00,59.95,60.0,59.82,59.85,144549.0,56.3648,56.4118,56.2426,56.2708,144549.0
2022-08-02 09:30:00,59.49,59.58,59.31,59.46,178833.0,55.9323,56.017,55.7631,55.9041,178833.0
2022-08-02 09:40:00,59.45,59.5,59.35,59.39,99844.0,55.8947,55.9417,55.8007,55.8383,99844.0
2022-08-02 09:50:00,59.39,59.44,59.31,59.35,125415.0,55.8383,55.8853,55.7631,55.8007,125415.0
2022-08-02 10:00:00,59.34,59.34,59.21,59.23,63708.0,55.7913,55.7913,55.6691,55.6879,63708.0
2022-08-02 10:10:00,59.22,59.34,59.17,59.27,182659.0,55.6785,55.7913,55.6315,55.7255,182659.0
2022-08-02 10:20:00,59.28,59.34,59.23,59.34,66900.0,55.7349,55.7913,55.6879,55.7913,66900.0
2022-08-02 10:30:00,59.34,59.39,59.28,59.31,63018.0,55.7913,55.8383,55.7349,55.7631,63018.0
2022-08-02 10:40:00,59.3,59.5,59.26,59.5,88642.0,55.7537,55.9417,55.7161,55.9417,88642.0
2022-08-02 10:50:00,59.5,59.7,59.49,59.52,168499.0,55.9417,56.1298,55.9323,55.9605,168499.0
2022-08-02 11:00:00,59.52,59.55,59.46,59.53,148186.0,55.9605,55.9887,55.9041,55.9699,148186.0
2022-08-02 11:10:00,59.52,59.58,59.47,59.56,138452.0,55.9605,56.017,55.9135,55.9982,138452.0
2022-08-02 11:20:00,59.57,59.63,59.53,59.62,191013.0,56.0076,56.064,55.9699,56.0546,191013.0
2022-08-02 11:30:00,59.61,59.67,59.51,59.64,189324.0,56.0452,56.1016,55.9511,56.0734,189324.0
2022-08-02 11:40:00,59.65,59.72,59.63,59.69,147201.0,56.0828,56.1486,56.064,56.1204,147201.0
2022-08-02 11:50:00,59.68,59.72,59.66,59.7,119278.0,56.111,56.1486,56.0922,56.1298,119278.0
2022-08-02 12:00:00,59.69,59.84,59.67,59.8,157559.0,56.1204,56.2614,56.1016,56.2238,157559.0
2022-08-02 12:10:00,59.8,59.94,59.78,59.93,198384.0,56.2238,56.3554,56.205,56.346,198384.0
2022-08-02 12:20:00,59.94,59.99,59.92,59.95,149291.0,56.3554,56.4024,56.3366,56.3648,149291.0
2022-08-02 12:30:00,59.95,59.97,59.9,59.96,147715.0,56.3648,56.3836,56.3178,56.3742,147715.0
2022-08-02 12:40:00,59.96,60.01,59.95,59.99,124340.0,56.3742,56.4212,56.3648,56.4024,124340.0
2022-08-02 12:50:00,59.98,60.02,59.98,60.0,93649.0,56.393,56.4306,56.393,56.4118,93649.0
2022-08-02 13:00:00,59.99,60.0,59.85,59.89,127926.0,56.4024,56.4118,56.2708,56.3084,127926.0
2022-08-02 13:10:00,59.89,59.9,59.82,59.82,94101.0,56.3084,56.3178,56.2426,56.2426,94101.0
2022-08-02 13:20:00,59.82,59.82,59.57,59.58,132237.0,56.2426,56.2426,56.0076,56.017,132237.0
2022-08-02 13:30:00,59.58,59.58,59.43,59.44,126942.0,56.017,56.017,55.8759,55.8853,126942.0
2022-08-02 13:40:00,59.44,59.44,59.37,59.41,101660.0,55.8853,55.8853,55.8195,55.8571,101660.0
2022-08-02 13:50:00,59.41,59.46,59.38,59.45,107626.0,55.8571,55.9041,55.8289,55.8947,107626.0
2022-08-02 14:00:00,59.44,59.5,59.4,59.5,123828.0,55.8853,55.9417,55.8477,55.9417,123828.0
2022-08-02 14:10:00,59.5,59.51,59.45,59.47,101270.0,55.9417,55.9511,55.8947,55.9135,101270.0
2022-08-02 14:20:00,59.47,59.53,59.45,59.52,133386.0,55.9135,55.9699,55.8947,55.9605,133386.0
2022-08-02 14:30:00,59.52,59.6,59.52,59.56,111187.0,55.9605,56.0358,55.9605,55.9982,111187.0
2022-08-02 14:40:00,59.56,59.6,59.53,59.58,127780.0,55.9982,56.0358,55.9699,56.017,127780.0
2022-08-02 14:50:00,59.58,59.61,59.5,59.5,106438.0,56.017,56.0452,55.9417,55.9417,106438.0
2022-08-02 15:00:00,59.51,59.54,59.48,59.51,150878.0,55.9511,55.9793,55.9229,55.9511,150878.0
2022-08-02 15:10:00,59.51,59.53,59.44,59.47,152711.0,55.9511,55.9699,55.8853,55.9135,152711.0
2022-08-02 15:20:00,59.46,59.53,59.43,59.52,162966.0,55.9041,55.9699,55.8759,55.9605,162966.0
2022-08-02 15:30:00,59.51,59.57,59.49,59.54,226291.0,55.9511,56.0076,55.9323,55.9793,226291.0
2022-08-02 15:40:00,59.54,59.56,59.47,59.51,223496.0,55.9793,55.9982,55.9135,55.9511,223496.0
2022-08-02 15:50:00,59.51,59.54,59.39,59.41,529197.0,55.9511,55.9793,55.8383,55.8571,529197.0
2022-08-03 09:30:00,60.15,60.19,59.98,60.17,223618.0,56.5529,56.5905,56.393,56.5717,223618.0
2022-08-03 09:40:00,60.17,60.19,60.07,60.14,125644.0,56.5717,56.5905,56.4777,56.5435,125644.0
2022-08-03 09:50:00,60.15,60.17,60.08,60.14,52190.0,56.5529,56.5717,56.4871,56.5435,52190.0
2022-08-03 10:00:00,60.14,60.14,59.96,59.99,161488.0,56.5435,56.5435,56.3742,56.4024,161488.0
2022-08-03 10:10:00,60.0,60.09,59.9,59.93,116115.0,56.4118,56.4965,56.3178,56.346,116115.0
2022-08-03 10:20:00,59.92,60.01,59.92,60.0,60511.0,56.3366,56.4212,56.3366,56.4118,60511.0
2022-08-03 10:30:00,60.0,60.03,59.87,60.0,80597.0,56.4118,56.44,56.2896,56.4118,80597.0
2022-08-03 10:40:00,60.0,60.06,59.94,60.06,28724.0,56.4118,56.4682,56.3554,56.4682,28724.0
2022-08-03 10:50:00,60.06,60.12,60.04,60.09,84297.0,56.4682,56.5247,56.4494,56.4965,84297.0
2022-08-03 11:00:00,60.09,60.14,60.07,60.13,54678.0,56.4965,56.5435,56.4777,56.5341,54678.0
2022-08-03 11:10:00,60.13,60.17,60.1,60.1,37309.0,56.5341,56.5717,56.5059,56.5059,37309.0
2022-08-03 11:20:00,60.11,60.19,60.11,60.18,24771.0,56.5153,56.5905,56.5153,56.5811,24771.0
2022-08-03 11:30:00,60.18,60.25,60.17,60.21,36272.0,56.5811,56.6469,56.5717,56.6093,36272.0
2022-08-03 11:40:00,60.21,60.36,60.21,60.31,62809.0,56.6093,56.7503,56.6093,56.7033,62809.0
2022-08-03 11:50:00,60.31,60.38,60.28,60.35,41676.0,56.7033,56.7691,56.6751,56.7409,41676.0
2022-08-03 12:00:00,60.35,60.38,60.31,60.32,85361.0,56.7409,56.7691,56.7033,56.7127,85361.0
2022-08-03 12:10:00,60.32,60.4,60.28,60.34,60457.0,56.7127,56.7879,56.6751,56.7315,60457.0
2022-08-03 12:20:00,60.35,60.41,60.35,60.37,16068.0,56.7409,56.7973,56.7409,56.7597,16068.0
2022-08-03 12:30:00,60.38,60.43,60.37,60.42,20648.0,56.7691,56.8161,56.7597,56.8067,20648.0
2022-08-03 12:40:00,60.42,60.5,60.41,60.5,20765.0,56.8067,56.8819,56.7973,56.8819,20765.0
2022-08-03 12:50:00,60.5,60.51,60.46,60.47,14316.0,56.8819,56.8913,56.8443,56.8537,14316.0
2022-08-03 13:00:00,60.47,60.52,60.47,60.5,66058.0,56.8537,56.9007,56.8537,56.8819,66058.0
2022-08-03 13:10:00,60.5,60.55,60.49,60.51,31162.0,56.8819,56.9289,56.8725,56.8913,31162.0
2022-08-03 13:20:00,60.5,60.53,60.49,60.52,7970.0,56.8819,56.9101,56.8725,56.9007,7970.0
2022-08-03 13:30:00,60.52,60.55,60.51,60.52,23551.0,56.9007,56.9289,56.8913,56.9007,23551.0
2022-08-03 13:40:00,60.51,60.54,60.51,60.54,19430.0,56.8913,56.9195,56.8913,56.9195,19430.0
2022-08-03 13:50:00,60.54,60.56,60.52,60.55,8722.0,56.9195,56.9383,56.9007,56.9289,8722.0
2022-08-03 14:00:00,60.54,60.56,60.5,60.51,26929.0,56.9195,56.9383,56.8819,56.8913,26929.0
2022-08-03 14:10:00,60.51,60.54,60.5,60.53,20019.0,56.8913,56.9195,56.8819,56.9101,20019.0
2022-08-03 14:20:00,60.53,60.57,60.5,60.52,68238.0,56.9101,56.9478,56.8819,56.9007,68238.0
2022-08-03 14:30:00,60.53,60.57,60.51,60.51,48578.0,56.9101,56.9478,56.8913,56.8913,48578.0
2022-08-03 14:40:00,60.51,60.52,60.47,60.51,43514.0,56.8913,56.9007,56.8537,56.8913,43514.0
2022-08-03 14:50:00,60.51,60.54,60.5,60.53,20676.0,56.8913,56.9195,56.8819,56.9101,20676.0
2022-08-03 15:00:00,60.53,60.57,60.5,60.51,25035.0,56.9101,56.9478,56.8819,56.8913,25035.0
2022-08-03 15:10:00,60.5,60.52,60.48,60.52,24916.0,56.8819,56.9007,56.8631,56.9007,24916.0
2022-08-03 15:20:00,60.52,60.52,60.48,60.51,17195.0,56.9007,56.9007,56.8631,56.8913,17195.0
2022-08-03 15:30:00,60.51,60.52,60.47,60.5,76940.0,56.8913,56.9007,56.8537,56.8819,76940.0
2022-08-03 15:40:00,60.5,60.55,60.48,60.52,61079.0,56.8819,56.9289,56.8631,56.9007,61079.0
2022-08-03 15:50:00,60.52,60.56,60.45,60.46,173567.0,56.9007,56.9383,56.8349,56.8443,173567.0
2022-08-04 09:30:00,60.43,60.53,60.37,60.45,195278.0,56.8161,56.9101,56.7597,56.8349,195278.0
2022-08-04 09:40:00,60.45,60.62,60.44,60.55,157199.0,56.8349,56.9948,56.8255,56.9289,157199.0
2022-08-04 09:50:00,60.55,60.57,60.5,60.55,50881.0,56.9289,56.9478,56.8819,56.9289,50881.0
2022-08-04 10:00:00,60.55,60.61,60.52,60.6,84411.0,56.9289,56.9854,56.9007,56.976,84411.0
2022-08-04 10:10:00,60.59,60.61,60.46,60.5,56518.0,56.9666,56.9854,56.8443,56.8819,56518.0
2022-08-04 10:20:00,60.5,60.56,60.47,60.5,81833.0,56.8819,56.9383,56.8537,56.8819,81833.0
2022-08-04 10:30:00,60.5,60.52,60.39,60.42,47334.0,56.8819,56.9007,56.7785,56.8067,47334.0
2022-08-04 10:40:00,60.42,60.47,60.36,60.46,35863.0,56.8067,56.8537,56.7503,56.8443,35863.0
2022-08-04 10:50:00,60.46,60.54,60.45,60.53,50862.0,56.8443,56.9195,56.8349,56.9101,50862.0
2022-08-04 11:00:00,60.53,60.58,60.52,60.54,23772.0,56.9101,56.9572,56.9007,56.9195,23772.0
2022-08-04 11:10:00,60.54,60.55,60.47,60.51,45521.0,56.9195,56.9289,56.8537,56.8913,45521.0
2022-08-04 11:20:00,60.53,60.57,60.49,60.51,16577.0,56.9101,56.9478,56.8725,56.8913,16577.0
2022-08-04 11:30:00,60.53,60.55,60.47,60.47,34675.0,56.9101,56.9289,56.8537,56.8537,34675.0
2022-08-04 11:40:00,60.48,60.6,60.48,60.58,68012.0,56.8631,56.976,56.8631,56.9572,68012.0
2022-08-04 11:50:00,60.58,60.64,60.57,60.63,26941.0,56.9572,57.0136,56.9478,57.0042,26941.0
2022-08-04 12:00:00,60.63,60.66,60.62,60.64,27151.0,57.0042,57.0324,56.9948,57.0136,27151.0
2022-08-04 12:10:00,60.63,60.69,60.62,60.67,55367.0,57.0042,57.0606,56.9948,57.0418,55367.0
2022-08-04 12:20:00,60.66,60.68,60.64,60.68,24662.0,57.0324,57.0512,57.0136,57.0512,24662.0
2022-08-04 12:30:00,60.67,60.68,60.63,60.64,16419.0,57.0418,57.0512,57.0042,57.0136,16419.0
2022-08-04 12:40:00,60.63,60.65,60.58,60.58,17360.0,57.0042,57.023,56.9572,56.9572,17360.0
2022-08-04 12:50:00,60.58,60.67,60.57,60.65,29484.0,56.9572,57.0418,56.9478,57.023,29484.0
2022-08-04 13:00:00,60.65,60.69,60.64,60.68,15636.0,57.023,57.0606,57.0136,57.0512,15636.0
2022-08-04 13:10:00,60.69,60.72,60.67,60.7,37545.0,57.0606,57.0888,57.0418,57.07,37545.0
2022-08-04 13:20:00,60.7,60.73,60.68,60.72,44469.0,57.07,57.0982,57.0512,57.0888,44469.0
2022-08-04 13:30:00,60.71,60.77,60.69,60.75,14001.0,57.0794,57.1358,57.0606,57.117,14001.0
2022-08-04 13:40:00,60.75,60.77,60.72,60.74,20801.0,57.117,57.1358,57.0888,57.1076,20801.0
2022-08-04 13:50:00,60.74,60.75,60.72,60.72,6732.0,57.1076,57.117,57.0888,57.0888,6732.0
2022-08-04 14:00:00,60.72,60.74,60.69,60.73,16550.0,57.0888,57.1076,57.0606,57.0982,16550.0
2022-08-04 14:10:00,60.72,60.77,60.71,60.77,20123.0,57.0888,57.1358,57.0794,57.1358,20123.0
2022-08-04 14:20:00,60.77,60.82,60.77,60.79,44162.0,57.1358,57.1828,57.1358,57.1546,44162.0
2022-08-04 14:30:00,60.8,60.82,60.73,60.77,33191.0,57.164,57.1828,57.0982,57.1358,33191.0
2022-08-04 14:40:00,60.77,60.78,60.72,60.75,19253.0,57.1358,57.1452,57.0888,57.117,19253.0
2022-08-04 14:50:00,60.76,60.81,60.75,60.8,25531.0,57.1264,57.1734,57.117,57.164,25531.0
2022-08-04 15:00:00,60.79,60.82,60.77,60.82,13556.0,57.1546,57.1828,57.1358,57.1828,13556.0
2022-08-04 15:10:00,60.82,60.87,60.8,60.87,30770.0,57.1828,57.2298,57.164,57.2298,30770.0
2022-08-04 15:20:00,60.86,60.86,60.8,60.82,54425.0,57.2204,57.2204,57.164,57.1828,54425.0
2022-08-04 15:30:00,60.82,60.82,60.71,60.71,30607.0,57.1828,57.1828,57.0794,57.0794,30607.0
2022-08-04 15:40:00,60.7,60.71,60.66,60.67,56477.0,57.07,57.0794,57.0324,57.0418,56477.0
2022-08-04 15:50:00,60.65,60.78,60.65,60.78,298285.0,57.023,57.1452,57.023,57.1452,298285.0
2022-08-05 09:30:00,60.65,60.86,60.65,60.86,100220.0,57.023,57.2204,57.023,57.2204,100220.0
2022-08-05 09:40:00,60.86,60.87,60.79,60.82,72331.0,57.2204,57.2298,57.1546,57.1828,72331.0
2022-08-05 09:50:00,60.83,60.93,60.82,60.92,76948.0,57.1922,57.2862,57.1828,57.2768,76948.0
2022-08-05 10:00:00,60.93,60.96,60.85,60.95,70755.0,57.2862,57.3144,57.211,57.305,70755.0
2022-08-05 10:10:00,60.95,61.07,60.91,61.01,63677.0,57.305,57.4178,57.2674,57.3614,63677.0
2022-08-05 10:20:00,61.01,61.07,60.99,61.02,34449.0,57.3614,57.4178,57.3426,57.3708,34449.0
2022-08-05 10:30:00,61.02,61.05,61.0,61.04,16785.0,57.3708,57.399,57.352,57.3896,16785.0
2022-08-05 10:40:00,61.04,61.05,61.0,61.0,19209.0,57.3896,57.399,57.352,57.352,19209.0
2022-08-05 10:50:00,60.99,60.99,60.94,60.95,15550.0,57.3426,57.3426,57.2956,57.305,15550.0
2022-08-05 11:00:00,60.95,60.96,60.81,60.86,40242.0,57.305,57.3144,57.1734,57.2204,40242.0
2022-08-05 11:10:00,60.85,60.86,60.77,60.79,46189.0,57.211,57.2204,57.1358,57.1546,46189.0
2022-08-05 11:20:00,60.78,60.8,60.56,60.57,94942.0,57.1452,57.164,56.9383,56.9478,94942.0
2022-08-05 11:30:00,60.57,60.65,60.56,60.61,30248.0,56.9478,57.023,56.9383,56.9854,30248.0
2022-08-05 11:40:00,60.61,60.62,60.56,60.57,33573.0,56.9854,56.9948,56.9383,56.9478,33573.0
2022-08-05 11:50:00,60.58,60.63,60.57,60.62,34560.0,56.9572,57.0042,56.9478,56.9948,34560.0
2022-08-05 12:00:00,60.62,60.7,60.61,60.65,38109.0,56.9948,57.07,56.9854,57.023,38109.0
2022-08-05 12:10:00,60.65,60.73,60.64,60.69,27286.0,57.023,57.0982,57.0136,57.0606,27286.0
2022-08-05 12:20:00,60.68,60.68,60.64,60.66,23027.0,57.0512,57.0512,57.0136,57.0324,23027.0
2022-08-05 12:30:00,60.66,60.66,60.61,60.63,17251.0,57.0324,57.0324,56.9854,57.0042,17251.0
2022-08-05 12:40:00,60.62,60.71,60.62,60.71,12812.0,56.9948,57.0794,56.9948,57.0794,12812.0
2022-08-05 12:50:00,60.71,60.75,60.7,60.73,9978.0,57.0794,57.117,57.07,57.0982,9978.0
2022-08-05 13:00:00,60.73,60.77,60.71,60.77,17102.0,57.0982,57.1358,57.0794,57.1358,17102.0
2022-08-05 13:10:00,60.77,60.81,60.76,60.76,12263.0,57.1358,57.1734,57.1264,57.1264,12263.0
2022-08-05 13:20:00,60.75,60.78,60.73,60.74,12687.0,57.117,57.1452,57.0982,57.1076,12687.0
2022-08-05 13:30:00,60.74,60.78,60.74,60.76,10785.0,57.1076,57.1452,57.1076,57.1264,10785.0
2022-08-05 13:40:00,60.76,60.77,60.72,60.72,12584.0,57.1264,57.1358,57.0888,57.0888,12584.0
2022-08-05 13:50:00,60.73,60.73,60.69,60.71,14198.0,57.0982,57.0982,57.0606,57.0794,14198.0
2022-08-05 14:00:00,60.71,60.72,60.66,60.67,25293.0,57.0794,57.0888,57.0324,57.0418,25293.0
2022-08-05 14:10:00,60.66,60.68,60.64,60.68,20624.0,57.0324,57.0512,57.0136,57.0512,20624.0
2022-08-05 14:20:00,60.69,60.69,60.63,60.63,36908.0,57.0606,57.0606,57.0042,57.0042,36908.0
2022-08-05 14:30:00,60.62,60.68,60.61,60.66,36092.0,56.9948,57.0512,56.9854,57.0324,36092.0
2022-08-05 14:40:00,60.66,60.69,60.65,60.67,21352.0,57.0324,57.0606,57.023,57.0418,21352.0
2022-08-05 14:50:00,60.66,60.67,60.63,60.66,17241.0,57.0324,57.0418,57.0042,57.0324,17241.0
2022-08-05 15:00:00,60.66,60.7,60.64,60.68,20890.0,57.0324,57.07,57.0136,57.0512,20890.0
2022-08-05 15:10:00,60.68,60.73,60.68,60.68,11870.0,57.0512,57.0982,57.0512,57.0512,11870.0
2022-08-05 15:20:00,60.69,60.72,60.67,60.72,20394.0,57.0606,57.0888,57.0418,57.0888,20394.0
2022-08-05 15:30:00,60.73,60.75,60.71,60.72,24427.0,57.0982,57.117,57.0794,57.0888,24427.0
2022-08-05 15:40:00,60.72,60.77,60.7,60.76,29369.0,57.0888,57.1358,57.07,57.1264,29369.0
2022-08-05 15:50:00,60.76,60.8,60.74,60.77,92794.0,57.1264,57.164,57.1076,57.1358,92794.0
2022-08-08 09:30:00,60.99,61.23,60.99,61.19,255029.0,57.3426,57.5683,57.3426,57.5307,255029.0
2022-08-08 09:40:00,61.2,61.33,61.16,61.3,94883.0,57.5401,57.6623,57.5025,57.6341,94883.0
2022-08-08 09:50:00,61.3,61.38,61.3,61.36,53156.0,57.6341,57.7093,57.6341,57.6905,53156.0
2022-08-08 10:00:00,61.36,61.39,61.29,61.34,23382.0,57.6905,57.7187,57.6247,57.6717,23382.0
2022-08-08 10:10:00,61.33,61.39,61.31,61.38,72796.0,57.6623,57.7187,57.6435,57.7093,72796.0
2022-08-08 10:20:00,61.38,61.4,61.35,61.38,20999.0,57.7093,57.7281,57.6811,57.7093,20999.0
2022-08-08 10:30:00,61.38,61.44,61.37,61.43,51985.0,57.7093,57.7657,57.6999,57.7563,51985.0
2022-08-08 10:40:00,61.43,61.48,61.35,61.36,55213.0,57.7563,57.8033,57.6811,57.6905,55213.0
2022-08-08 10:50:00,61.35,61.42,61.35,61.4,26912.0,57.6811,57.7469,57.6811,57.7281,26912.0
2022-08-08 11:00:00,61.41,61.45,61.4,61.41,17553.0,57.7375,57.7751,57.7281,57.7375,17553.0
2022-08-08 11:10:00,61.4,61.43,61.31,61.33,19358.0,57.7281,57.7563,57.6435,57.6623,19358.0
2022-08-08 11:20:00,61.32,61.36,61.31,61.34,16323.0,57.6529,57.6905,57.6435,57.6717,16323.0
2022-08-08 11:30:00,61.34,61.39,61.23,61.23,68551.0,57.6717,57.7187,57.5683,57.5683,68551.0
2022-08-08 11:40:00,61.23,61.24,61.06,61.07,58138.0,57.5683,57.5777,57.4084,57.4178,58138.0
2022-08-08 11:50:00,61.07,61.16,61.07,61.15,15381.0,57.4178,57.5025,57.4178,57.4931,15381.0
2022-08-08 12:00:00,61.15,61.19,61.08,61.1,21931.0,57.4931,57.5307,57.4273,57.4461,21931.0
2022-08-08 12:10:00,61.11,61.14,60.99,61.02,62872.0,57.4555,57.4837,57.3426,57.3708,62872.0
2022-08-08 12:20:00,61.03,61.11,61.03,61.05,27095.0,57.3802,57.4555,57.3802,57.399,27095.0
2022-08-08 12:30:00,61.05,61.08,60.94,60.97,17196.0,57.399,57.4273,57.2956,57.3238,17196.0
2022-08-08 12:40:00,60.98,61.08,60.97,61.07,8457.0,57.3332,57.4273,57.3238,57.4178,8457.0
2022-08-08 12:50:00,61.08,61.1,61.04,61.09,23118.0,57.4273,57.4461,57.3896,57.4367,23118.0
2022-08-08 13:00:00,61.09,61.12,61.05,61.11,8868.0,57.4367,57.4649,57.399,57.4555,8868.0
2022-08-08 13:10:00,61.11,61.18,61.1,61.17,13243.0,57.4555,57.5213,57.4461,57.5119,13243.0
2022-08-08 13:20:00,61.16,61.16,61.1,61.11,7496.0,57.5025,57.5025,57.4461,57.4555,7496.0
2022-08-08 13:30:00,61.1,61.15,61.1,61.12,22755.0,57.4461,57.4931,57.4461,57.4649,22755.0
2022-08-08 13:40:00,61.11,61.15,61.1,61.13,12394.0,57.4555,57.4931,57.4461,57.4743,12394.0
2022-08-08 13:50:00,61.12,61.16,61.11,61.16,14880.0,57.4649,57.5025,57.4555,57.5025,14880.0
2022-08-08 14:00:00,61.15,61.15,61.0,61.07,27048.0,57.4931,57.4931,57.352,57.4178,27048.0
2022-08-08 14:10:00,61.08,61.08,60.99,61.02,25874.0,57.4273,57.4273,57.3426,57.3708,25874.0
2022-08-08 14:20:00,61.04,61.04,60.98,60.99,39089.0,57.3896,57.3896,57.3332,57.3426,39089.0
2022-08-08 14:30:00,61.0,61.01,60.95,60.96,16518.0,57.352,57.3614,57.305,57.3144,16518.0
2022-08-08 14:40:00,60.95,60.98,60.94,60.96,20695.0,57.305,57.3332,57.2956,57.3144,20695.0
2022-08-08 14:50:00,60.96,61.01,60.94,61.01,18191.0,57.3144,57.3614,57.2956,57.3614,18191.0
2022-08-08 15:00:00,61.02,61.06,61.01,61.05,12796.0,57.3708,57.4084,57.3614,57.399,12796.0
2022-08-08 15:10:00,61.04,61.05,60.98,61.02,10214.0,57.3896,57.399,57.3332,57.3708,10214.0
2022-08-08 15:20:00,61.02,61.07,61.01,61.05,20057.0,57.3708,57.4178,57.3614,57.399,20057.0
2022-08-08 15:30:00,61.05,61.07,61.0,61.02,74313.0,57.399,57.4178,57.352,57.3708,74313.0
2022-08-08 15:40:00,61.02,61.06,61.01,61.02,203853.0,57.3708,57.4084,57.3614,57.3708,203853.0
2022-08-08 15:50:00,61.01,61.07,61.0,61.05,390206.0,57.3614,57.4178,57.352,57.399,390206.0
2022-08-09 09:30:00,61.12,61.12,60.95,61.05,167330.0,57.4649,57.4649,57.305,57.399,167330.0
2022-08-09 09:40:00,61.05,61.1,61.01,61.04,119185.0,57.399,57.4461,57.3614,57.3896,119185.0
2022-08-09 09:50:00,61.05,61.07,60.94,60.96,71002.0,57.399,57.4178,57.2956,57.3144,71002.0
2022-08-09 10:00:00,60.96,60.96,60.88,60.89,75378.0,57.3144,57.3144,57.2392,57.2486,75378.0
2022-08-09 10:10:00,60.88,60.95,60.87,60.95,66900.0,57.2392,57.305,57.2298,57.305,66900.0
2022-08-09 10:20:00,60.95,60.98,60.9,60.95,45883.0,57.305,57.3332,57.258,57.305,45883.0
2022-08-09 10:30:00,60.95,60.97,60.91,60.96,18416.0,57.305,57.3238,57.2674,57.3144,18416.0
2022-08-09 10:40:00,60.96,61.0,60.93,60.97,33631.0,57.3144,57.352,57.2862,57.3238,33631.0
2022-08-09 10:50:00,60.97,60.97,60.91,60.91,25604.0,57.3238,57.3238,57.2674,57.2674,25604.0
2022-08-09 11:00:00,60.92,60.92,60.87,60.91,42517.0,57.2768,57.2768,57.2298,57.2674,42517.0
2022-08-09 11:10:00,60.91,61.0,60.9,60.96,22937.0,57.2674,57.352,57.258,57.3144,22937.0
2022-08-09 11:20:00,60.97,60.98,60.92,60.92,9266.0,57.3238,57.3332,57.2768,57.2768,9266.0
2022-08-09 11:30:00,60.91,60.97,60.9,60.93,23144.0,57.2674,57.3238,57.258,57.2862,23144.0
2022-08-09 11:40:00,60.94,60.95,60.92,60.93,4402.0,57.2956,57.305,57.2768,57.2862,4402.0
2022-08-09 11:50:00,60.92,60.92,60.88,60.89,13545.0,57.2768,57.2768,57.2392,57.2486,13545.0
2022-08-09 12:00:00,60.89,60.91,60.86,60.88,29835.0,57.2486,57.2674,57.2204,57.2392,29835.0
2022-08-09 12:10:00,60.86,60.88,60.83,60.84,35990.0,57.2204,57.2392,57.1922,57.2016,35990.0
2022-08-09 12:20:00,60.84,60.86,60.82,60.82,9036.0,57.2016,57.2204,57.1828,57.1828,9036.0
2022-08-09 12:30:00,60.82,60.84,60.8,60.82,4054.0,57.1828,57.2016,57.164,57.1828,4054.0
2022-08-09 12:40:00,60.81,60.82,60.77,60.78,9527.0,57.1734,57.1828,57.1358,57.1452,9527.0
2022-08-09 12:50:00,60.77,60.8,60.75,60.79,9747.0,57.1358,57.164,57.117,57.1546,9747.0
2022-08-09 13:00:00,60.8,60.84,60.8,60.82,25994.0,57.164,57.2016,57.164,57.1828,25994.0
2022-08-09 13:10:00,60.82,60.85,60.81,60.84,4253.0,57.1828,57.211,57.1734,57.2016,4253.0
2022-08-09 13:20:00,60.84,60.84,60.81,60.82,15790.0,57.2016,57.2016,57.1734,57.1828,15790.0
2022-08-09 13:30:00,60.83,60.83,60.79,60.79,10411.0,57.1922,57.1922,57.1546,57.1546,10411.0
2022-08-09 13:40:00,60.79,60.81,60.77,60.81,9421.0,57.1546,57.1734,57.1358,57.1734,9421.0
2022-08-09 13:50:00,60.81,60.87,60.81,60.87,17847.0,57.1734,57.2298,57.1734,57.2298,17847.0
2022-08-09 14:00:00,60.88,60.89,60.86,60.87,17461.0,57.2392,57.2486,57.2204,57.2298,17461.0
2022-08-09 14:10:00,60.86,60.88,60.8,60.8,8098.0,57.2204,57.2392,57.164,57.164,8098.0
2022-08-09 14:20:00,60.8,60.81,60.77,60.78,7991.0,57.164,57.1734,57.1358,57.1452,7991.0
2022-08-09 14:30:00,60.78,60.79,60.77,60.78,7826.0,57.1452,57.1546,57.1358,57.1452,7826.0
2022-08-09 14:40:00,60.78,60.82,60.78,60.82,2107.0,57.1452,57.1828,57.1452,57.1828,2107.0
2022-08-09 14:50:00,60.82,60.84,60.79,60.79,74205.0,57.1828,57.2016,57.1546,57.1546,74205.0
2022-08-09 15:00:00,60.79,60.8,60.74,60.78,56586.0,57.1546,57.164,57.1076,57.1452,56586.0
2022-08-09 15:10:00,60.78,60.8,60.75,60.77,27255.0,57.1452,57.164,57.117,57.1358,27255.0
2022-08-09 15:20:00,60.78,60.82,60.78,60.82,24552.0,57.1452,57.1828,57.1452,57.1828,24552.0
2022-08-09 15:30:00,60.81,60.83,60.79,60.81,30739.0,57.1734,57.1922,57.1546,57.1734,30739.0
2022-08-09 15:40:00,60.8,60.82,60.75,60.77,43315.0,57.164,57.1828,57.117,57.1358,43315.0
2022-08-09 15:50:00,60.78,60.8,60.75,60.77,108015.0,57.1452,57.164,57.117,57.1358,108015.0
2022-08-10 09:30:00,61.23,61.32,61.07,61.11,187423.0,57.5683,57.6529,57.4178,57.4555,187423.0
2022-08-10 09:40:00,61.12,61.27,61.08,61.26,82081.0,57.4649,57.6059,57.4273,57.5965,82081.0
2022-08-10 09:50:00,61.27,61.27,61.17,61.23,79578.0,57.6059,57.6059,57.5119,57.5683,79578.0
2022-08-10 10:00:00,61.23,61.32,61.21,61.3,59055.0,57.5683,57.6529,57.5495,57.6341,59055.0
2022-08-10 10:10:00,61.3,61.33,61.22,61.22,31555.0,57.6341,57.6623,57.5589,57.5589,31555.0
2022-08-10 10:20:00,61.21,61.29,61.15,61.27,61566.0,57.5495,57.6247,57.4931,57.6059,61566.0
2022-08-10 10:30:00,61.29,61.4,61.28,61.39,92529.0,57.6247,57.7281,57.6153,57.7187,92529.0
2022-08-10 10:40:00,61.39,61.44,61.36,61.38,61425.0,57.7187,57.7657,57.6905,57.7093,61425.0
2022-08-10 10:50:00,61.38,61.46,61.38,61.45,25450.0,57.7093,57.7845,57.7093,57.7751,25450.0
2022-08-10 11:00:00,61.46,61.55,61.45,61.52,65775.0,57.7845,57.8691,57.7751,57.8409,65775.0
2022-08-10 11:10:00,61.53,61.54,61.41,61.42,42772.0,57.8503,57.8597,57.7375,57.7469,42772.0
2022-08-10 11:20:00,61.42,61.5,61.42,61.47,71603.0,57.7469,57.8221,57.7469,57.7939,71603.0
2022-08-10 11:30:00,61.47,61.54,61.43,61.45,151882.0,57.7939,57.8597,57.7563,57.7751,151882.0
2022-08-10 11:40:00,61.44,61.49,61.43,61.47,160005.0,57.7657,57.8127,57.7563,57.7939,160005.0
2022-08-10 11:50:00,61.47,61.48,61.43,61.46,125445.0,57.7939,57.8033,57.7563,57.7845,125445.0
2022-08-10 12:00:00,61.46,61.53,61.45,61.53,33509.0,57.7845,57.8503,57.7751,57.8503,33509.0
2022-08-10 12:10:00,61.53,61.55,61.47,61.48,29646.0,57.8503,57.8691,57.7939,57.8033,29646.0
2022-08-10 12:20:00,61.48,61.49,61.44,61.49,52797.0,57.8033,57.8127,57.7657,57.8127,52797.0
2022-08-10 12:30:00,61.51,61.55,61.5,61.55,10199.0,57.8315,57.8691,57.8221,57.8691,10199.0
2022-08-10 12:40:00,61.55,61.56,61.52,61.53,22273.0,57.8691,57.8785,57.8409,57.8503,22273.0
2022-08-10 12:50:00,61.54,61.55,61.52,61.55,22718.0,57.8597,57.8691,57.8409,57.8691,22718.0
2022-08-10 13:00:00,61.55,61.6,61.53,61.59,40650.0,57.8691,57.9162,57.8503,57.9068,40650.0
2022-08-10 13:10:00,61.59,61.61,61.56,61.58,34421.0,57.9068,57.9256,57.8785,57.8973,34421.0
2022-08-10 13:20:00,61.58,61.59,61.54,61.55,21453.0,57.8973,57.9068,57.8597,57.8691,21453.0
2022-08-10 13:30:00,61.55,61.57,61.51,61.54,24741.0,57.8691,57.8879,57.8315,57.8597,24741.0
2022-08-10 13:40:00,61.54,61.57,61.54,61.56,25229.0,57.8597,57.8879,57.8597,57.8785,25229.0
2022-08-10 13:50:00,61.58,61.59,61.5,61.52,31286.0,57.8973,57.9068,57.8221,57.8409,31286.0
2022-08-10 14:00:00,61.51,61.53,61.49,61.51,11498.0,57.8315,57.8503,57.8127,57.8315,11498.0
2022-08-10 14:10:00,61.51,61.52,61.44,61.45,40345.0,57.8315,57.8409,57.7657,57.7751,40345.0
2022-08-10 14:20:00,61.45,61.46,61.4,61.41,57072.0,57.7751,57.7845,57.7281,57.7375,57072.0
2022-08-10 14:30:00,61.41,61.46,61.39,61.46,44815.0,57.7375,57.7845,57.7187,57.7845,44815.0
2022-08-10 14:40:00,61.46,61.48,61.41,61.44,41035.0,57.7845,57.8033,57.7375,57.7657,41035.0
2022-08-10 14:50:00,61.44,61.45,61.4,61.44,31403.0,57.7657,57.7751,57.7281,57.7657,31403.0
2022-08-10 15:00:00,61.43,61.45,61.4,61.42,27748.0,57.7563,57.7751,57.7281,57.7469,27748.0
2022-08-10 15:10:00,61.41,61.47,61.41,61.47,43108.0,57.7375,57.7939,57.7375,57.7939,43108.0
2022-08-10 15:20:00,61.47,61.55,61.46,61.54,20371.0,57.7939,57.8691,57.7845,57.8597,20371.0
2022-08-10 15:30:00,61.54,61.58,61.52,61.57,38087.0,57.8597,57.8973,57.8409,57.8879,38087.0
2022-08-10 15:40:00,61.58,61.61,61.56,61.61,44032.0,57.8973,57.9256,57.8785,57.9256,44032.0
2022-08-10 15:50:00,61.61,61.62,61.55,61.57,307751.0,57.9256,57.935,57.8691,57.8879,307751.0
2022-08-11 09:30:00,61.96,62.06,61.87,61.94,160015.0,58.2546,58.3486,58.17,58.2358,160015.0
2022-08-11 09:40:00,61.95,62.17,61.94,62.17,140414.0,58.2452,58.4521,58.2358,58.4521,140414.0
2022-08-11 09:50:00,62.17,62.22,62.15,62.19,61669.0,58.4521,58.4991,58.4333,58.4709,61669.0
2022-08-11 10:00:00,62.19,62.25,62.18,62.24,83126.0,58.4709,58.5273,58.4615,58.5179,83126.0
2022-08-11 10:10:00,62.24,62.36,62.23,62.32,105534.0,58.5179,58.6307,58.5085,58.5931,105534.0
2022-08-11 10:20:00,62.31,62.32,62.21,62.22,67226.0,58.5837,58.5931,58.4897,58.4991,67226.0
2022-08-11 10:30:00,62.23,62.31,62.22,62.28,59858.0,58.5085,58.5837,58.4991,58.5555,59858.0
2022-08-11 10:40:00,62.27,62.28,62.07,62.08,100419.0,58.5461,58.5555,58.358,58.3674,100419.0
2022-08-11 10:50:00,62.07,62.14,62.05,62.08,32134.0,58.358,58.4239,58.3392,58.3674,32134.0
2022-08-11 11:00:00,62.09,62.1,61.87,61.88,50315.0,58.3769,58.3863,58.17,58.1794,50315.0
2022-08-11 11:10:00,61.9,61.92,61.79,61.8,29180.0,58.1982,58.217,58.0948,58.1042,29180.0
2022-08-11 11:20:00,61.8,61.87,61.8,61.87,52495.0,58.1042,58.17,58.1042,58.17,52495.0
2022-08-11 11:30:00,61.85,61.89,61.84,61.87,18427.0,58.1512,58.1888,58.1418,58.17,18427.0
2022-08-11 11:40:00,61.87,61.95,61.84,61.85,64137.0,58.17,58.2452,58.1418,58.1512,64137.0
2022-08-11 11:50:00,61.84,61.88,61.77,61.86,18646.0,58.1418,58.1794,58.076,58.1606,18646.0
2022-08-11 12:00:00,61.85,61.87,61.8,61.81,19166.0,58.1512,58.17,58.1042,58.1136,19166.0
2022-08-11 12:10:00,61.81,61.87,61.78,61.87,14396.0,58.1136,58.17,58.0854,58.17,14396.0
2022-08-11 12:20:00,61.86,61.88,61.83,61.88,12814.0,58.1606,58.1794,58.1324,58.1794,12814.0
2022-08-11 12:30:00,61.89,61.94,61.89,61.92,20089.0,58.1888,58.2358,58.1888,58.217,20089.0
2022-08-11 12:40:00,61.91,61.91,61.84,61.88,59079.0,58.2076,58.2076,58.1418,58.1794,59079.0
2022-08-11 12:50:00,61.87,61.9,61.86,61.89,16773.0,58.17,58.1982,58.1606,58.1888,16773.0
2022-08-11 13:00:00,61.89,61.9,61.8,61.8,16154.0,58.1888,58.1982,58.1042,58.1042,16154.0
2022-08-11 13:10:00,61.8,61.88,61.8,61.86,22370.0,58.1042,58.1794,58.1042,58.1606,22370.0
2022-08-11 13:20:00,61.85,61.89,61.83,61.84,21259.0,58.1512,58.1888,58.1324,58.1418,21259.0
2022-08-11 13:30:00,61.83,61.84,61.79,61.83,15862.0,58.1324,58.1418,58.0948,58.1324,15862.0
2022-08-11 13:40:00,61.83,61.85,61.75,61.79,28037.0,58.1324,58.1512,58.0572,58.0948,28037.0
2022-08-11 13:50:00,61.79,61.82,61.75,61.76,15247.0,58.0948,58.123,58.0572,58.0666,15247.0
2022-08-11 14:00:00,61.76,61.77,61.65,61.65,24047.0,58.0666,58.076,57.9632,57.9632,24047.0
2022-08-11 14:10:00,61.66,61.67,61.6,61.64,48961.0,57.9726,57.982,57.9162,57.9538,48961.0
2022-08-11 14:20:00,61.62,61.63,61.57,61.58,24305.0,57.935,57.9444,57.8879,57.8973,24305.0
2022-08-11 14:30:00,61.58,61.58,61.43,61.44,69597.0,57.8973,57.8973,57.7563,57.7657,69597.0
2022-08-11 14:40:00,61.43,61.45,61.38,61.44,49234.0,57.7563,57.7751,57.7093,57.7657,49234.0
2022-08-11 14:50:00,61.44,61.44,61.37,61.42,25677.0,57.7657,57.7657,57.6999,57.7469,25677.0
2022-08-11 15:00:00,61.43,61.43,61.33,61.36,82038.0,57.7563,57.7563,57.6623,57.6905,82038.0
2022-08-11 15:10:00,61.37,61.38,61.25,61.34,121438.0,57.6999,57.7093,57.5871,57.6717,121438.0
2022-08-11 15:20:00,61.33,61.38,61.32,61.37,52626.0,57.6623,57.7093,57.6529,57.6999,52626.0
2022-08-11 15:30:00,61.37,61.4,61.35,61.35,65237.0,57.6999,57.7281,57.6811,57.6811,65237.0
2022-08-11 15:40:00,61.36,61.37,61.32,61.35,64099.0,57.6905,57.6999,57.6529,57.6811,64099.0
2022-08-11 15:50:00,61.35,61.38,61.29,61.3,161104.0,57.6811,57.7093,57.6247,57.6341,161104.0
2022-08-12 09:30:00,61.73,61.73,61.61,61.7,46683.0,58.0384,58.0384,57.9256,58.0102,46683.0
2022-08-12 09:40:00,61.7,61.77,61.65,61.67,55631.0,58.0102,58.076,57.9632,57.982,55631.0
2022-08-12 09:50:00,61.68,61.75,61.66,61.74,57469.0,57.9914,58.0572,57.9726,58.0478,57469.0
2022-08-12 10:00:00,61.73,61.74,61.59,61.68,158345.0,58.0384,58.0478,57.9068,57.9914,158345.0
2022-08-12 10:10:00,61.68,61.76,61.67,61.72,109862.0,57.9914,58.0666,57.982,58.029,109862.0
2022-08-12 10:20:00,61.72,61.73,61.66,61.71,46550.0,58.029,58.0384,57.9726,58.0196,46550.0
2022-08-12 10:30:00,61.7,61.78,61.67,61.68,71301.0,58.0102,58.0854,57.982,57.9914,71301.0
2022-08-12 10:40:00,61.69,61.71,61.63,61.64,26209.0,58.0008,58.0196,57.9444,57.9538,26209.0
2022-08-12 10:50:00,61.65,61.66,61.63,61.66,30077.0,57.9632,57.9726,57.9444,57.9726,30077.0
2022-08-12 11:00:00,61.65,61.76,61.64,61.7,41132.0,57.9632,58.0666,57.9538,58.0102,41132.0
2022-08-12 11:10:00,61.7,61.83,61.69,61.82,31350.0,58.0102,58.1324,58.0008,58.123,31350.0
2022-08-12 11:20:00,61.82,61.85,61.8,61.83,58143.0,58.123,58.1512,58.1042,58.1324,58143.0
2022-08-12 11:30:00,61.82,61.9,61.82,61.87,70680.0,58.123,58.1982,58.123,58.17,70680.0
2022-08-12 11:40:00,61.88,61.9,61.86,61.87,24579.0,58.1794,58.1982,58.1606,58.17,24579.0
2022-08-12 11:50:00,61.87,61.89,61.85,61.88,21442.0,58.17,58.1888,58.1512,58.1794,21442.0
2022-08-12 12:00:00,61.86,61.93,61.86,61.92,14379.0,58.1606,58.2264,58.1606,58.217,14379.0
2022-08-12 12:10:00,61.92,61.94,61.9,61.94,20856.0,58.217,58.2358,58.1982,58.2358,20856.0
2022-08-12 12:20:00,61.93,61.98,61.93,61.98,13095.0,58.2264,58.2734,58.2264,58.2734,13095.0
2022-08-12 12:30:00,61.98,61.98,61.94,61.95,18678.0,58.2734,58.2734,58.2358,58.2452,18678.0
2022-08-12 12:40:00,61.94,61.94,61.93,61.94,20064.0,58.2358,58.2358,58.2264,58.2358,20064.0
2022-08-12 12:50:00,61.94,61.94,61.88,61.88,82010.0,58.2358,58.2358,58.1794,58.1794,82010.0
2022-08-12 13:00:00,61.88,61.9,61.84,61.9,42819.0,58.1794,58.1982,58.1418,58.1982,42819.0
2022-08-12 13:10:00,61.91,61.93,61.9,61.93,10218.0,58.2076,58.2264,58.1982,58.2264,10218.0
2022-08-12 13:20:00,61.93,61.94,61.92,61.93,11642.0,58.2264,58.2358,58.217,58.2264,11642.0
2022-08-12 13:30:00,61.93,61.96,61.93,61.94,27231.0,58.2264,58.2546,58.2264,58.2358,27231.0
2022-08-12 13:40:00,61.95,61.98,61.94,61.98,7934.0,58.2452,58.2734,58.2358,58.2734,7934.0
2022-08-12 13:50:00,61.98,62.02,61.97,62.0,61905.0,58.2734,58.311,58.264,58.2922,61905.0
2022-08-12 14:00:00,62.0,62.01,62.0,62.01,11513.0,58.2922,58.3016,58.2922,58.3016,11513.0
2022-08-12 14:10:00,62.01,62.04,62.0,62.04,44383.0,58.3016,58.3298,58.2922,58.3298,44383.0
2022-08-12 14:20:00,62.03,62.04,62.02,62.03,19775.0,58.3204,58.3298,58.311,58.3204,19775.0
2022-08-12 14:30:00,62.03,62.04,62.01,62.02,59079.0,58.3204,58.3298,58.3016,58.311,59079.0
2022-08-12 14:40:00,62.02,62.02,62.0,62.01,29844.0,58.311,58.311,58.2922,58.3016,29844.0
2022-08-12 14:50:00,62.01,62.02,61.98,62.02,48139.0,58.3016,58.311,58.2734,58.311,48139.0
2022-08-12 15:00:00,62.03,62.05,62.0,62.05,39902.0,58.3204,58.3392,58.2922,58.3392,39902.0
2022-08-12 15:10:00,62.06,62.12,62.06,62.11,29652.0,58.3486,58.4051,58.3486,58.3957,29652.0
2022-08-12 15:20:00,62.12,62.14,62.08,62.13,29475.0,58.4051,58.4239,58.3674,58.4145,29475.0
2022-08-12 15:30:00,62.13,62.16,62.12,62.14,54131.0,58.4145,58.4427,58.4051,58.4239,54131.0
2022-08-12 15:40:00,62.14,62.17,62.14,62.16,37552.0,58.4239,58.4521,58.4239,58.4427,37552.0
2022-08-12 15:50:00,62.17,62.21,62.14,62.19,134365.0,58.4521,58.4897,58.4239,58.4709,134365.0
2022-08-15 09:30:00,61.56,61.69,61.55,61.67,105985.0,57.8785,58.0008,57.8691,57.982,105985.0
2022-08-15 09:40:00,61.66,61.7,61.59,61.68,61077.0,57.9726,58.0102,57.9068,57.9914,61077.0
2022-08-15 09:50:00,61.68,61.79,61.67,61.78,102457.0,57.9914,58.0948,57.982,58.0854,102457.0
2022-08-15 10:00:00,61.78,61.78,61.71,61.71,44665.0,58.0854,58.0854,58.0196,58.0196,44665.0
2022-08-15 10:10:00,61.71,61.71,61.55,61.55,60475.0,58.0196,58.0196,57.8691,57.8691,60475.0
2022-08-15 10:20:00,61.55,61.63,61.53,61.63,88044.0,57.8691,57.9444,57.8503,57.9444,88044.0
2022-08-15 10:30:00,61.62,61.72,61.61,61.71,39540.0,57.935,58.029,57.9256,58.0196,39540.0
2022-08-15 10:40:00,61.71,61.75,61.69,61.7,34408.0,58.0196,58.0572,58.0008,58.0102,34408.0
2022-08-15 10:50:00,61.69,61.71,61.66,61.68,20368.0,58.0008,58.0196,57.9726,57.9914,20368.0
2022-08-15 11:00:00,61.67,61.7,61.64,61.64,14470.0,57.982,58.0102,57.9538,57.9538,14470.0
2022-08-15 11:10:00,61.64,61.67,61.62,61.66,10591.0,57.9538,57.982,57.935,57.9726,10591.0
2022-08-15 11:20:00,61.66,61.71,61.64,61.71,27662.0,57.9726,58.0196,57.9538,58.0196,27662.0
2022-08-15 11:30:00,61.72,61.81,61.71,61.8,61423.0,58.029,58.1136,58.0196,58.1042,61423.0
2022-08-15 11:40:00,61.81,61.91,61.8,61.9,23804.0,58.1136,58.2076,58.1042,58.1982,23804.0
2022-08-15 11:50:00,61.91,61.92,61.87,61.88,37943.0,58.2076,58.217,58.17,58.1794,37943.0
2022-08-15 12:00:00,61.87,61.9,61.86,61.88,32713.0,58.17,58.1982,58.1606,58.1794,32713.0
2022-08-15 12:10:00,61.88,61.9,61.86,61.86,11552.0,58.1794,58.1982,58.1606,58.1606,11552.0
2022-08-15 12:20:00,61.87,61.87,61.8,61.82,43145.0,58.17,58.17,58.1042,58.123,43145.0
2022-08-15 12:30:00,61.83,61.84,61.79,61.82,10903.0,58.1324,58.1418,58.0948,58.123,10903.0
2022-08-15 12:40:00,61.82,61.82,61.79,61.79,5518.0,58.123,58.123,58.0948,58.0948,5518.0
2022-08-15 12:50:00,61.78,61.81,61.78,61.8,21654.0,58.0854,58.1136,58.0854,58.1042,21654.0
2022-08-15 13:00:00,61.8,61.82,61.78,61.81,21220.0,58.1042,58.123,58.0854,58.1136,21220.0
2022-08-15 13:10:00,61.81,61.82,61.76,61.77,14462.0,58.1136,58.123,58.0666,58.076,14462.0
2022-08-15 13:20:00,61.76,61.78,61.73,61.76,11860.0,58.0666,58.0854,58.0384,58.0666,11860.0
2022-08-15 13:30:00,61.74,61.75,61.71,61.72,17618.0,58.0478,58.0572,58.0196,58.029,17618.0
2022-08-15 13:40:00,61.71,61.72,61.66,61.68,11962.0,58.0196,58.029,57.9726,57.9914,11962.0
2022-08-15 13:50:00,61.68,61.68,61.64,61.66,18181.0,57.9914,57.9914,57.9538,57.9726,18181.0
2022-08-15 14:00:00,61.67,61.67,61.55,61.56,26834.0,57.982,57.982,57.8691,57.8785,26834.0
2022-08-15 14:10:00,61.56,61.58,61.55,61.57,13832.0,57.8785,57.8973,57.8691,57.8879,13832.0
2022-08-15 14:20:00,61.58,61.59,61.56,61.59,9277.0,57.8973,57.9068,57.8785,57.9068,9277.0
2022-08-15 14:30:00,61.59,61.63,61.57,61.62,10868.0,57.9068,57.9444,57.8879,57.935,10868.0
2022-08-15 14:40:00,61.62,61.63,61.56,61.57,29482.0,57.935,57.9444,57.8785,57.8879,29482.0
2022-08-15 14:50:00,61.57,61.58,61.52,61.53,51341.0,57.8879,57.8973,57.8409,57.8503,51341.0
2022-08-15 15:00:00,61.52,61.54,61.51,61.52,23508.0,57.8409,57.8597,57.8315,57.8409,23508.0
2022-08-15 15:10:00,61.51,61.57,61.51,61.57,23169.0,57.8315,57.8879,57.8315,57.8879,23169.0
2022-08-15 15:20:00,61.57,61.6,61.56,61.6,33957.0,57.8879,57.9162,57.8785,57.9162,33957.0
2022-08-15 15:30:00,61.6,61.6,61.56,61.58,68470.0,57.9162,57.9162,57.8785,57.8973,68470.0
2022-08-15 15:40:00,61.58,61.61,61.56,61.59,39201.0,57.8973,57.9256,57.8785,57.9068,39201.0
2022-08-15 15:50:00,61.6,61.61,61.51,61.56,163397.0,57.9162,57.9256,57.8315,57.8785,163397.0
2022-08-16 09:30:00,61.48,61.59,61.4,61.53,250564.0,57.8033,57.9068,57.7281,57.8503,250564.0
2022-08-16 09:40:00,61.52,61.57,61.5,61.51,43154.0,57.8409,57.8879,57.8221,57.8315,43154.0
2022-08-16 09:50:00,61.5,61.59,61.49,61.58,48382.0,57.8221,57.9068,57.8127,57.8973,48382.0
2022-08-16 10:00:00,61.58,61.59,61.49,61.55,80944.0,57.8973,57.9068,57.8127,57.8691,80944.0
2022-08-16 10:10:00,61.54,61.62,61.54,61.57,42928.0,57.8597,57.935,57.8597,57.8879,42928.0
2022-08-16 10:20:00,61.57,61.59,61.53,61.57,30732.0,57.8879,57.9068,57.8503,57.8879,30732.0
2022-08-16 10:30:00,61.57,61.57,61.46,61.5,29758.0,57.8879,57.8879,57.7845,57.8221,29758.0
2022-08-16 10:40:00,61.5,61.57,61.49,61.56,33711.0,57.8221,57.8879,57.8127,57.8785,33711.0
2022-08-16 10:50:00,61.56,61.56,61.46,61.48,11917.0,57.8785,57.8785,57.7845,57.8033,11917.0
2022-08-16 11:00:00,61.48,61.51,61.46,61.47,13533.0,57.8033,57.8315,57.7845,57.7939,13533.0
2022-08-16 11:10:00,61.48,61.56,61.47,61.56,24266.0,57.8033,57.8785,57.7939,57.8785,24266.0
2022-08-16 11:20:00,61.56,61.57,61.54,61.55,37918.0,57.8785,57.8879,57.8597,57.8691,37918.0
2022-08-16 11:30:00,61.55,61.61,61.55,61.61,32495.0,57.8691,57.9256,57.8691,57.9256,32495.0
2022-08-16 11:40:00,61.61,61.61,61.57,61.59,50803.0,57.9256,57.9256,57.8879,57.9068,50803.0
2022-08-16 11:50:00,61.59,61.64,61.58,61.63,23410.0,57.9068,57.9538,57.8973,57.9444,23410.0
2022-08-16 12:00:00,61.64,61.64,61.61,61.61,19541.0,57.9538,57.9538,57.9256,57.9256,19541.0
2022-08-16 12:10:00,61.61,61.66,61.6,61.66,32083.0,57.9256,57.9726,57.9162,57.9726,32083.0
2022-08-16 12:20:00,61.65,61.66,61.61,61.62,22157.0,57.9632,57.9726,57.9256,57.935,22157.0
2022-08-16 12:30:00,61.62,61.64,61.6,61.6,16652.0,57.935,57.9538,57.9162,57.9162,16652.0
2022-08-16 12:40:00,61.59,61.61,61.56,61.58,18136.0,57.9068,57.9256,57.8785,57.8973,18136.0
2022-08-16 12:50:00,61.58,61.59,61.56,61.58,8449.0,57.8973,57.9068,57.8785,57.8973,8449.0
2022-08-16 13:00:00,61.58,61.62,61.56,61.62,18237.0,57.8973,57.935,57.8785,57.935,18237.0
2022-08-16 13:10:00,61.63,61.66,61.62,61.65,6942.0,57.9444,57.9726,57.935,57.9632,6942.0
2022-08-16 13:20:00,61.65,61.67,61.65,61.66,16234.0,57.9632,57.982,57.9632,57.9726,16234.0
2022-08-16 13:30:00,61.65,61.71,61.65,61.7,16508.0,57.9632,58.0196,57.9632,58.0102,16508.0
2022-08-16 13:40:00,61.7,61.71,61.68,61.71,7990.0,58.0102,58.0196,57.9914,58.0196,7990.0
2022-08-16 13:50:00,61.7,61.75,61.7,61.74,38593.0,58.0102,58.0572,58.0102,58.0478,38593.0
2022-08-16 14:00:00,61.73,61.78,61.72,61.78,16745.0,58.0384,58.0854,58.029,58.0854,16745.0
2022-08-16 14:10:00,61.78,61.8,61.78,61.78,22268.0,58.0854,58.1042,58.0854,58.0854,22268.0
2022-08-16 14:20:00,61.78,61.79,61.76,61.77,20063.0,58.0854,58.0948,58.0666,58.076,20063.0
2022-08-16 14:30:00,61.77,61.77,61.63,61.64,36715.0,58.076,58.076,57.9444,57.9538,36715.0
2022-08-16 14:40:00,61.64,61.64,61.5,61.51,72244.0,57.9538,57.9538,57.8221,57.8315,72244.0
2022-08-16 14:50:00,61.52,61.58,61.51,61.55,22379.0,57.8409,57.8973,57.8315,57.8691,22379.0
2022-08-16 15:00:00,61.55,61.57,61.5,61.54,23369.0,57.8691,57.8879,57.8221,57.8597,23369.0
2022-08-16 15:10:00,61.53,61.56,61.52,61.55,30314.0,57.8503,57.8785,57.8409,57.8691,30314.0
2022-08-16 15:20:00,61.55,61.64,61.54,61.64,63286.0,57.8691,57.9538,57.8597,57.9538,63286.0
2022-08-16 15:30:00,61.64,61.67,61.63,61.64,66453.0,57.9538,57.982,57.9444,57.9538,66453.0
2022-08-16 15:40:00,61.64,61.66,61.61,61.63,91274.0,57.9538,57.9726,57.9256,57.9444,91274.0
2022-08-16 15:50:00,61.63,61.64,61.58,61.6,154781.0,57.9444,57.9538,57.8973,57.9162,154781.0
2022-08-17 09:30:00,60.68,60.74,60.58,60.65,139484.0,57.0512,57.1076,56.9572,57.023,139484.0
2022-08-17 09:40:00,60.65,60.66,60.53,60.6,133124.0,57.023,57.0324,56.9101,56.976,133124.0
2022-08-17 09:50:00,60.61,60.62,60.55,60.62,77796.0,56.9854,56.9948,56.9289,56.9948,77796.0
2022-08-17 10:00:00,60.61,60.73,60.58,60.68,32480.0,56.9854,57.0982,56.9572,57.0512,32480.0
2022-08-17 10:10:00,60.68,60.69,60.58,60.65,43953.0,57.0512,57.0606,56.9572,57.023,43953.0
2022-08-17 10:20:00,60.64,60.67,60.58,60.62,28009.0,57.0136,57.0418,56.9572,56.9948,28009.0
2022-08-17 10:30:00,60.63,60.65,60.54,60.58,21726.0,57.0042,57.023,56.9195,56.9572,21726.0
2022-08-17 10:40:00,60.58,60.61,60.56,60.6,17975.0,56.9572,56.9854,56.9383,56.976,17975.0
2022-08-17 10:50:00,60.59,60.59,60.44,60.45,37263.0,56.9666,56.9666,56.8255,56.8349,37263.0
2022-08-17 11:00:00,60.46,60.55,60.46,60.51,28571.0,56.8443,56.9289,56.8443,56.8913,28571.0
2022-08-17 11:10:00,60.51,60.53,60.48,60.51,51763.0,56.8913,56.9101,56.8631,56.8913,51763.0
2022-08-17 11:20:00,60.51,60.55,60.49,60.54,16854.0,56.8913,56.9289,56.8725,56.9195,16854.0
2022-08-17 11:30:00,60.54,60.57,60.48,60.49,7617.0,56.9195,56.9478,56.8631,56.8725,7617.0
2022-08-17 11:40:00,60.48,60.48,60.37,60.39,28934.0,56.8631,56.8631,56.7597,56.7785,28934.0
2022-08-17 11:50:00,60.38,60.41,60.37,60.38,10370.0,56.7691,56.7973,56.7597,56.7691,10370.0
2022-08-17 12:00:00,60.39,60.48,60.39,60.44,15164.0,56.7785,56.8631,56.7785,56.8255,15164.0
2022-08-17 12:10:00,60.44,60.46,60.41,60.46,7887.0,56.8255,56.8443,56.7973,56.8443,7887.0
2022-08-17 12:20:00,60.44,60.52,60.44,60.51,33611.0,56.8255,56.9007,56.8255,56.8913,33611.0
2022-08-17 12:30:00,60.52,60.6,60.52,60.58,71889.0,56.9007,56.976,56.9007,56.9572,71889.0
2022-08-17 12:40:00,60.58,60.6,60.56,60.56,33946.0,56.9572,56.976,56.9383,56.9383,33946.0
2022-08-17 12:50:00,60.57,60.58,60.56,60.57,4859.0,56.9478,56.9572,56.9383,56.9478,4859.0
2022-08-17 13:00:00,60.57,60.58,60.5,60.55,17679.0,56.9478,56.9572,56.8819,56.9289,17679.0
2022-08-17 13:10:00,60.55,60.57,60.51,60.51,5011.0,56.9289,56.9478,56.8913,56.8913,5011.0
2022-08-17 13:20:00,60.52,60.56,60.51,60.55,9091.0,56.9007,56.9383,56.8913,56.9289,9091.0
2022-08-17 13:30:00,60.57,60.57,60.52,60.53,5210.0,56.9478,56.9478,56.9007,56.9101,5210.0
2022-08-17 13:40:00,60.53,60.56,60.53,60.55,18386.0,56.9101,56.9383,56.9101,56.9289,18386.0
2022-08-17 13:50:00,60.56,60.57,60.54,60.57,21535.0,56.9383,56.9478,56.9195,56.9478,21535.0
2022-08-17 14:00:00,60.59,60.8,60.54,60.75,124264.0,56.9666,57.164,56.9195,57.117,124264.0
2022-08-17 14:10:00,60.74,60.88,60.71,60.85,44965.0,57.1076,57.2392,57.0794,57.211,44965.0
2022-08-17 14:20:00,60.84,60.84,60.74,60.81,27458.0,57.2016,57.2016,57.1076,57.1734,27458.0
2022-08-17 14:30:00,60.82,60.98,60.8,60.98,14040.0,57.1828,57.3332,57.164,57.3332,14040.0
2022-08-17 14:40:00,60.98,60.98,60.84,60.86,26044.0,57.3332,57.3332,57.2016,57.2204,26044.0
2022-08-17 14:50:00,60.87,60.88,60.78,60.8,10897.0,57.2298,57.2392,57.1452,57.164,10897.0
2022-08-17 15:00:00,60.77,60.83,60.75,60.75,15002.0,57.1358,57.1922,57.117,57.117,15002.0
2022-08-17 15:10:00,60.75,60.76,60.61,60.65,30362.0,57.117,57.1264,56.9854,57.023,30362.0
2022-08-17 15:20:00,60.65,60.71,60.64,60.71,29719.0,57.023,57.0794,57.0136,57.0794,29719.0
2022-08-17 15:30:00,60.7,60.7,60.67,60.68,36253.0,57.07,57.07,57.0418,57.0512,36253.0
2022-08-17 15:40:00,60.68,60.68,60.64,60.66,37643.0,57.0512,57.0512,57.0136,57.0324,37643.0
2022-08-17 15:50:00,60.66,60.7,60.61,60.64,158526.0,57.0324,57.07,56.9854,57.0136,158526.0
2022-08-18 09:30:00,60.35,60.4,60.18,60.27,297922.0,56.7409,56.7879,56.5811,56.6657,297922.0
2022-08-18 09:40:00,60.26,60.27,60.15,60.16,192782.0,56.6563,56.6657,56.5529,56.5623,192782.0
2022-08-18 09:50:00,60.15,60.22,60.14,60.2,47446.0,56.5529,56.6187,56.5435,56.5999,47446.0
2022-08-18 10:00:00,60.2,60.2,60.06,60.11,81437.0,56.5999,56.5999,56.4682,56.5153,81437.0
2022-08-18 10:10:00,60.1,60.17,60.1,60.17,34251.0,56.5059,56.5717,56.5059,56.5717,34251.0
2022-08-18 10:20:00,60.17,60.2,60.13,60.13,43190.0,56.5717,56.5999,56.5341,56.5341,43190.0
2022-08-18 10:30:00,60.13,60.17,60.1,60.14,60334.0,56.5341,56.5717,56.5059,56.5435,60334.0
2022-08-18 10:40:00,60.14,60.21,60.12,60.21,76986.0,56.5435,56.6093,56.5247,56.6093,76986.0
2022-08-18 10:50:00,60.21,60.23,60.12,60.15,35043.0,56.6093,56.6281,56.5247,56.5529,35043.0
2022-08-18 11:00:00,60.15,60.18,60.1,60.16,42606.0,56.5529,56.5811,56.5059,56.5623,42606.0
2022-08-18 11:10:00,60.17,60.21,60.16,60.19,41910.0,56.5717,56.6093,56.5623,56.5905,41910.0
2022-08-18 11:20:00,60.2,60.25,60.18,60.24,21579.0,56.5999,56.6469,56.5811,56.6375,21579.0
2022-08-18 11:30:00,60.24,60.26,60.2,60.22,34338.0,56.6375,56.6563,56.5999,56.6187,34338.0
2022-08-18 11:40:00,60.22,60.26,60.22,60.23,27082.0,56.6187,56.6563,56.6187,56.6281,27082.0
2022-08-18 11:50:00,60.22,60.24,60.19,60.19,21408.0,56.6187,56.6375,56.5905,56.5905,21408.0
2022-08-18 12:00:00,60.19,60.21,60.17,60.19,18562.0,56.5905,56.6093,56.5717,56.5905,18562.0
2022-08-18 12:10:00,60.18,60.19,60.12,60.12,21596.0,56.5811,56.5905,56.5247,56.5247,21596.0
2022-08-18 12:20:00,60.11,60.12,60.05,60.07,26186.0,56.5153,56.5247,56.4588,56.4777,26186.0
2022-08-18 12:30:00,60.07,60.09,60.04,60.06,46084.0,56.4777,56.4965,56.4494,56.4682,46084.0
2022-08-18 12:40:00,60.06,60.08,60.02,60.02,37655.0,56.4682,56.4871,56.4306,56.4306,37655.0
2022-08-18 12:50:00,60.02,60.04,59.97,59.98,21440.0,56.4306,56.4494,56.3836,56.393,21440.0
2022-08-18 13:00:00,59.98,60.01,59.96,60.01,23466.0,56.393,56.4212,56.3742,56.4212,23466.0
2022-08-18 13:10:00,60.01,60.05,59.98,60.05,40726.0,56.4212,56.4588,56.393,56.4588,40726.0
2022-08-18 13:20:00,60.06,60.07,60.03,60.06,25438.0,56.4682,56.4777,56.44,56.4682,25438.0
2022-08-18 13:30:00,60.07,60.08,60.04,60.08,23759.0,56.4777,56.4871,56.4494,56.4871,23759.0
2022-08-18 13:40:00,60.08,60.1,60.07,60.09,12132.0,56.4871,56.5059,56.4777,56.4965,12132.0
2022-08-18 13:50:00,60.08,60.1,60.03,60.04,12507.0,56.4871,56.5059,56.44,56.4494,12507.0
2022-08-18 14:00:00,60.04,60.08,60.02,60.07,13199.0,56.4494,56.4871,56.4306,56.4777,13199.0
2022-08-18 14:10:00,60.09,60.1,60.05,60.09,8244.0,56.4965,56.5059,56.4588,56.4965,8244.0
2022-08-18 14:20:00,60.09,60.13,60.08,60.11,20635.0,56.4965,56.5341,56.4871,56.5153,20635.0
2022-08-18 14:30:00,60.11,60.12,60.09,60.11,13211.0,56.5153,56.5247,56.4965,56.5153,13211.0
2022-08-18 14:40:00,60.11,60.17,60.11,60.16,18522.0,56.5153,56.5717,56.5153,56.5623,18522.0
2022-08-18 14:50:00,60.15,60.19,60.14,60.18,26744.0,56.5529,56.5905,56.5435,56.5811,26744.0
2022-08-18 15:00:00,60.18,60.24,60.17,60.23,17202.0,56.5811,56.6375,56.5717,56.6281,17202.0
2022-08-18 15:10:00,60.23,60.3,60.23,60.3,30311.0,56.6281,56.6939,56.6281,56.6939,30311.0
2022-08-18 15:20:00,60.3,60.3,60.25,60.29,36877.0,56.6939,56.6939,56.6469,56.6845,36877.0
2022-08-18 15:30:00,60.29,60.3,60.24,60.24,47970.0,56.6845,56.6939,56.6375,56.6375,47970.0
2022-08-18 15:40:00,60.23,60.24,60.17,60.18,54021.0,56.6281,56.6375,56.5717,56.5811,54021.0
2022-08-18 15:50:00,60.17,60.17,60.07,60.09,402780.0,56.5717,56.5717,56.4777,56.4965,402780.0
2022-08-19 09:30:00,59.23,59.24,59.08,59.09,57928.0,55.6879,55.6973,55.5469,55.5563,57928.0
2022-08-19 09:40:00,59.09,59.09,58.91,58.93,107007.0,55.5563,55.5563,55.387,55.4058,107007.0
2022-08-19 09:50:00,58.92,58.94,58.87,58.87,103947.0,55.3964,55.4152,55.3494,55.3494,103947.0
2022-08-19 10:00:00,58.87,58.9,58.83,58.84,82769.0,55.3494,55.3776,55.3118,55.3212,82769.0
2022-08-19 10:10:00,58.84,58.88,58.82,58.88,59566.0,55.3212,55.3588,55.3024,55.3588,59566.0
2022-08-19 10:20:00,58.88,58.93,58.85,58.92,63177.0,55.3588,55.4058,55.3306,55.3964,63177.0
2022-08-19 10:30:00,58.93,58.94,58.87,58.88,70682.0,55.4058,55.4152,55.3494,55.3588,70682.0
2022-08-19 10:40:00,58.88,58.92,58.85,58.91,38257.0,55.3588,55.3964,55.3306,55.387,38257.0
2022-08-19 10:50:00,58.91,58.92,58.8,58.82,34370.0,55.387,55.3964,55.2836,55.3024,34370.0
2022-08-19 11:00:00,58.82,58.85,58.81,58.82,110546.0,55.3024,55.3306,55.293,55.3024,110546.0
2022-08-19 11:10:00,58.82,58.85,58.8,58.85,36912.0,55.3024,55.3306,55.2836,55.3306,36912.0
2022-08-19 11:20:00,58.85,58.88,58.83,58.88,52960.0,55.3306,55.3588,55.3118,55.3588,52960.0
2022-08-19 11:30:00,58.88,58.89,58.82,58.86,29541.0,55.3588,55.3682,55.3024,55.34,29541.0
2022-08-19 11:40:00,58.86,58.93,58.84,58.92,78534.0,55.34,55.4058,55.3212,55.3964,78534.0
2022-08-19 11:50:00,58.92,58.92,58.87,58.88,48341.0,55.3964,55.3964,55.3494,55.3588,48341.0
2022-08-19 12:00:00,58.87,58.9,58.86,58.87,44353.0,55.3494,55.3776,55.34,55.3494,44353.0
2022-08-19 12:10:00,58.88,58.96,58.87,58.95,16242.0,55.3588,55.434,55.3494,55.4246,16242.0
2022-08-19 12:20:00,58.95,58.96,58.92,58.93,9613.0,55.4246,55.434,55.3964,55.4058,9613.0
2022-08-19 12:30:00,58.93,58.97,58.87,58.96,15697.0,55.4058,55.4434,55.3494,55.434,15697.0
2022-08-19 12:40:00,58.96,58.98,58.94,58.96,10025.0,55.434,55.4528,55.4152,55.434,10025.0
2022-08-19 12:50:00,58.95,58.98,58.95,58.96,13406.0,55.4246,55.4528,55.4246,55.434,13406.0
2022-08-19 13:00:00,58.97,58.98,58.92,58.93,22894.0,55.4434,55.4528,55.3964,55.4058,22894.0
2022-08-19 13:10:00,58.93,58.93,58.89,58.91,24586.0,55.4058,55.4058,55.3682,55.387,24586.0
2022-08-19 13:20:00,58.9,58.9,58.86,58.87,26008.0,55.3776,55.3776,55.34,55.3494,26008.0
2022-08-19 13:30:00,58.87,58.87,58.8,58.81,53730.0,55.3494,55.3494,55.2836,55.293,53730.0
2022-08-19 13:40:00,58.81,58.85,58.81,58.85,26756.0,55.293,55.3306,55.293,55.3306,26756.0
2022-08-19 13:50:00,58.85,58.89,58.83,58.88,48221.0,55.3306,55.3682,55.3118,55.3588,48221.0
2022-08-19 14:00:00,58.88,58.9,58.86,58.89,22300.0,55.3588,55.3776,55.34,55.3682,22300.0
2022-08-19 14:10:00,58.88,58.88,58.82,58.83,36551.0,55.3588,55.3588,55.3024,55.3118,36551.0
2022-08-19 14:20:00,58.83,58.84,58.82,58.84,29228.0,55.3118,55.3212,55.3024,55.3212,29228.0
2022-08-19 14:30:00,58.84,58.85,58.81,58.82,39397.0,55.3212,55.3306,55.293,55.3024,39397.0
2022-08-19 14:40:00,58.81,58.83,58.8,58.82,37594.0,55.293,55.3118,55.2836,55.3024,37594.0
2022-08-19 14:50:00,58.82,58.83,58.77,58.79,62177.0,55.3024,55.3118,55.2554,55.2742,62177.0
2022-08-19 15:00:00,58.79,58.79,58.75,58.75,55849.0,55.2742,55.2742,55.2366,55.2366,55849.0
2022-08-19 15:10:00,58.75,58.84,58.75,58.8,43102.0,55.2366,55.3212,55.2366,55.2836,43102.0
2022-08-19 15:20:00,58.8,58.83,58.8,58.81,44484.0,55.2836,55.3118,55.2836,55.293,44484.0
2022-08-19 15:30:00,58.82,58.89,58.81,58.86,69024.0,55.3024,55.3682,55.293,55.34,69024.0
2022-08-19 15:40:00,58.86,58.9,58.86,58.9,58368.0,55.34,55.3776,55.34,55.3776,58368.0
2022-08-19 15:50:00,58.9,58.97,58.89,58.9,271442.0,55.3776,55.4434,55.3682,55.3776,271442.0
2022-08-22 09:30:00,58.04,58.21,57.86,57.92,594692.0,54.5691,54.7289,54.3998,54.4562,594692.0
2022-08-22 09:40:00,57.93,58.02,57.88,57.91,84121.0,54.4656,54.5502,54.4186,54.4468,84121.0
2022-08-22 09:50:00,57.91,57.93,57.84,57.84,47595.0,54.4468,54.4656,54.381,54.381,47595.0
2022-08-22 10:00:00,57.84,57.88,57.8,57.87,45775.0,54.381,54.4186,54.3434,54.4092,45775.0
2022-08-22 10:10:00,57.87,57.87,57.8,57.81,83206.0,54.4092,54.4092,54.3434,54.3528,83206.0
2022-08-22 10:20:00,57.8,57.81,57.72,57.74,29736.0,54.3434,54.3528,54.2682,54.287,29736.0
2022-08-22 10:30:00,57.74,57.81,57.71,57.8,64411.0,54.287,54.3528,54.2588,54.3434,64411.0
2022-08-22 10:40:00,57.79,57.85,57.78,57.79,33530.0,54.334,54.3904,54.3246,54.334,33530.0
2022-08-22 10:50:00,57.79,57.79,57.71,57.73,43759.0,54.334,54.334,54.2588,54.2776,43759.0
2022-08-22 11:00:00,57.74,57.84,57.74,57.8,25893.0,54.287,54.381,54.287,54.3434,25893.0
2022-08-22 11:10:00,57.8,57.84,57.79,57.82,8015.0,54.3434,54.381,54.334,54.3622,8015.0
2022-08-22 11:20:00,57.82,57.83,57.73,57.73,23122.0,54.3622,54.3716,54.2776,54.2776,23122.0
2022-08-22 11:30:00,57.74,57.81,57.74,57.76,15329.0,54.287,54.3528,54.287,54.3058,15329.0
2022-08-22 11:40:00,57.77,57.8,57.73,57.76,22952.0,54.3152,54.3434,54.2776,54.3058,22952.0
2022-08-22 11:50:00,57.77,57.87,57.77,57.85,26958.0,54.3152,54.4092,54.3152,54.3904,26958.0
2022-08-22 12:00:00,57.85,57.89,57.84,57.87,18609.0,54.3904,54.428,54.381,54.4092,18609.0
2022-08-22 12:10:00,57.87,57.93,57.85,57.93,6281.0,54.4092,54.4656,54.3904,54.4656,6281.0
2022-08-22 12:20:00,57.93,57.96,57.91,57.92,12939.0,54.4656,54.4938,54.4468,54.4562,12939.0
2022-08-22 12:30:00,57.92,57.97,57.91,57.96,22588.0,54.4562,54.5032,54.4468,54.4938,22588.0
2022-08-22 12:40:00,57.95,57.96,57.86,57.92,91476.0,54.4844,54.4938,54.3998,54.4562,91476.0
2022-08-22 12:50:00,57.92,57.93,57.87,57.9,14822.0,54.4562,54.4656,54.4092,54.4374,14822.0
2022-08-22 13:00:00,57.9,57.92,57.85,57.86,7550.0,54.4374,54.4562,54.3904,54.3998,7550.0
2022-08-22 13:10:00,57.86,57.87,57.81,57.85,13608.0,54.3998,54.4092,54.3528,54.3904,13608.0
2022-08-22 13:20:00,57.85,57.86,57.83,57.84,10414.0,54.3904,54.3998,54.3716,54.381,10414.0
2022-08-22 13:30:00,57.83,57.84,57.78,57.82,39062.0,54.3716,54.381,54.3246,54.3622,39062.0
2022-08-22 13:40:00,57.83,57.84,57.81,57.82,13277.0,54.3716,54.381,54.3528,54.3622,13277.0
2022-08-22 13:50:00,57.82,57.84,57.77,57.78,13041.0,54.3622,54.381,54.3152,54.3246,13041.0
2022-08-22 14:00:00,57.77,57.79,57.76,57.77,14350.0,54.3152,54.334,54.3058,54.3152,14350.0
2022-08-22 14:10:00,57.78,57.8,57.77,57.8,18611.0,54.3246,54.3434,54.3152,54.3434,18611.0
2022-08-22 14:20:00,57.8,57.8,57.77,57.79,14522.0,54.3434,54.3434,54.3152,54.334,14522.0
2022-08-22 14:30:00,57.79,57.81,57.77,57.78,65115.0,54.334,54.3528,54.3152,54.3246,65115.0
2022-08-22 14:40:00,57.78,57.78,57.73,57.73,29941.0,54.3246,54.3246,54.2776,54.2776,29941.0
2022-08-22 14:50:00,57.73,57.74,57.71,57.73,20057.0,54.2776,54.287,54.2588,54.2776,20057.0
2022-08-22 15:00:00,57.74,57.82,57.74,57.8,25924.0,54.287,54.3622,54.287,54.3434,25924.0
2022-08-22 15:10:00,57.8,57.85,57.8,57.81,37330.0,54.3434,54.3904,54.3434,54.3528,37330.0
2022-08-22 15:20:00,57.8,57.83,57.78,57.8,57990.0,54.3434,54.3716,54.3246,54.3434,57990.0
2022-08-22 15:30:00,57.8,57.82,57.75,57.82,149274.0,54.3434,54.3622,54.2964,54.3622,149274.0
2022-08-22 15:40:00,57.81,57.81,57.75,57.79,43614.0,54.3528,54.3528,54.2964,54.334,43614.0
2022-08-22 15:50:00,57.79,57.88,57.78,57.81,211364.0,54.334,54.4186,54.3246,54.3528,211364.0
2022-08-23 09:30:00,57.78,57.92,57.71,57.91,155962.0,54.3246,54.4562,54.2588,54.4468,155962.0
2022-08-23 09:40:00,57.91,58.19,57.89,58.14,234111.0,54.4468,54.7101,54.428,54.6631,234111.0
2022-08-23 09:50:00,58.16,58.24,58.16,58.22,205046.0,54.6819,54.7571,54.6819,54.7383,205046.0
2022-08-23 10:00:00,58.23,58.42,58.17,58.42,223082.0,54.7477,54.9263,54.6913,54.9263,223082.0
2022-08-23 10:10:00,58.41,58.47,58.32,58.33,179271.0,54.9169,54.9733,54.8323,54.8417,179271.0
2022-08-23 10:20:00,58.33,58.34,58.16,58.16,190799.0,54.8417,54.8511,54.6819,54.6819,190799.0
2022-08-23 10:30:00,58.16,58.24,58.07,58.08,97091.0,54.6819,54.7571,54.5973,54.6067,97091.0
2022-08-23 10:40:00,58.07,58.12,58.05,58.12,44902.0,54.5973,54.6443,54.5785,54.6443,44902.0
2022-08-23 10:50:00,58.12,58.2,58.03,58.04,95916.0,54.6443,54.7195,54.5596,54.5691,95916.0
2022-08-23 11:00:00,58.05,58.06,57.94,58.05,57844.0,54.5785,54.5879,54.475,54.5785,57844.0
2022-08-23 11:10:00,58.05,58.2,58.04,58.18,82044.0,54.5785,54.7195,54.5691,54.7007,82044.0
2022-08-23 11:20:00,58.18,58.18,58.08,58.08,73253.0,54.7007,54.7007,54.6067,54.6067,73253.0
2022-08-23 11:30:00,58.08,58.13,58.06,58.12,32181.0,54.6067,54.6537,54.5879,54.6443,32181.0
2022-08-23 11:40:00,58.12,58.13,58.07,58.11,17458.0,54.6443,54.6537,54.5973,54.6349,17458.0
2022-08-23 11:50:00,58.12,58.13,58.0,58.03,24497.0,54.6443,54.6537,54.5314,54.5596,24497.0
2022-08-23 12:00:00,58.02,58.03,57.94,58.01,26929.0,54.5502,54.5596,54.475,54.5408,26929.0
2022-08-23 12:10:00,58.01,58.02,57.97,57.97,12900.0,54.5408,54.5502,54.5032,54.5032,12900.0
2022-08-23 12:20:00,57.97,58.03,57.94,58.0,39457.0,54.5032,54.5596,54.475,54.5314,39457.0
2022-08-23 12:30:00,58.01,58.15,57.98,58.08,122820.0,54.5408,54.6725,54.5126,54.6067,122820.0
2022-08-23 12:40:00,58.08,58.11,58.08,58.11,43353.0,54.6067,54.6349,54.6067,54.6349,43353.0
2022-08-23 12:50:00,58.11,58.16,58.09,58.15,30748.0,54.6349,54.6819,54.6161,54.6725,30748.0
2022-08-23 13:00:00,58.15,58.15,58.08,58.11,35642.0,54.6725,54.6725,54.6067,54.6349,35642.0
2022-08-23 13:10:00,58.11,58.12,58.01,58.03,61807.0,54.6349,54.6443,54.5408,54.5596,61807.0
2022-08-23 13:20:00,58.04,58.08,58.01,58.07,19576.0,54.5691,54.6067,54.5408,54.5973,19576.0
2022-08-23 13:30:00,58.07,58.1,58.06,58.07,18080.0,54.5973,54.6255,54.5879,54.5973,18080.0
2022-08-23 13:40:00,58.07,58.08,58.05,58.05,31028.0,54.5973,54.6067,54.5785,54.5785,31028.0
2022-08-23 13:50:00,58.05,58.06,57.96,57.96,39018.0,54.5785,54.5879,54.4938,54.4938,39018.0
2022-08-23 14:00:00,57.96,58.01,57.95,57.99,35800.0,54.4938,54.5408,54.4844,54.522,35800.0
2022-08-23 14:10:00,57.99,58.0,57.95,57.98,24195.0,54.522,54.5314,54.4844,54.5126,24195.0
2022-08-23 14:20:00,57.98,58.01,57.98,58.0,20943.0,54.5126,54.5408,54.5126,54.5314,20943.0
2022-08-23 14:30:00,58.0,58.0,57.93,57.93,34489.0,54.5314,54.5314,54.4656,54.4656,34489.0
2022-08-23 14:40:00,57.94,57.96,57.91,57.94,28525.0,54.475,54.4938,54.4468,54.475,28525.0
2022-08-23 14:50:00,57.94,57.94,57.89,57.91,36579.0,54.475,54.475,54.428,54.4468,36579.0
2022-08-23 15:00:00,57.92,57.97,57.9,57.97,64603.0,54.4562,54.5032,54.4374,54.5032,64603.0
2022-08-23 15:10:00,57.97,58.04,57.97,58.04,88771.0,54.5032,54.5691,54.5032,54.5691,88771.0
2022-08-23 15:20:00,58.04,58.04,57.97,57.98,62141.0,54.5691,54.5691,54.5032,54.5126,62141.0
2022-08-23 15:30:00,57.98,58.0,57.96,57.98,74999.0,54.5126,54.5314,54.4938,54.5126,74999.0
2022-08-23 15:40:00,57.98,58.04,57.97,58.01,125984.0,54.5126,54.5691,54.5032,54.5408,125984.0
2022-08-23 15:50:00,58.0,58.13,57.98,58.07,361202.0,54.5314,54.6537,54.5126,54.5973,361202.0
2022-08-24 09:30:00,57.98,58.08,57.89,58.08,304385.0,54.5126,54.6067,54.428,54.6067,304385.0
2022-08-24 09:40:00,58.08,58.13,58.05,58.07,160381.0,54.6067,54.6537,54.5785,54.5973,160381.0
2022-08-24 09:50:00,58.08,58.13,58.05,58.1,99564.0,54.6067,54.6537,54.5785,54.6255,99564.0
2022-08-24 10:00:00,58.1,58.14,58.04,58.13,101017.0,54.6255,54.6631,54.5691,54.6537,101017.0
2022-08-24 10:10:00,58.13,58.26,58.13,58.26,129263.0,54.6537,54.7759,54.6537,54.7759,129263.0
2022-08-24 10:20:00,58.26,58.33,58.24,58.28,179506.0,54.7759,54.8417,54.7571,54.7947,179506.0
2022-08-24 10:30:00,58.3,58.34,58.27,58.32,93362.0,54.8135,54.8511,54.7853,54.8323,93362.0
2022-08-24 10:40:00,58.32,58.39,58.25,58.39,45179.0,54.8323,54.8981,54.7665,54.8981,45179.0
2022-08-24 10:50:00,58.4,58.45,58.37,58.38,121412.0,54.9075,54.9545,54.8793,54.8887,121412.0
2022-08-24 11:00:00,58.37,58.41,58.34,58.41,100301.0,54.8793,54.9169,54.8511,54.9169,100301.0
2022-08-24 11:10:00,58.41,58.56,58.4,58.48,113675.0,54.9169,55.058,54.9075,54.9827,113675.0
2022-08-24 11:20:00,58.48,58.51,58.47,58.49,61802.0,54.9827,55.0109,54.9733,54.9921,61802.0
2022-08-24 11:30:00,58.49,58.54,58.48,58.54,48297.0,54.9921,55.0392,54.9827,55.0392,48297.0
2022-08-24 11:40:00,58.54,58.57,58.51,58.55,89663.0,55.0392,55.0674,55.0109,55.0486,89663.0
2022-08-24 11:50:00,58.56,58.6,58.55,58.55,52955.0,55.058,55.0956,55.0486,55.0486,52955.0
2022-08-24 12:00:00,58.55,58.58,58.53,58.58,41780.0,55.0486,55.0768,55.0297,55.0768,41780.0
2022-08-24 12:10:00,58.58,58.58,58.49,58.49,38726.0,55.0768,55.0768,54.9921,54.9921,38726.0
2022-08-24 12:20:00,58.49,58.49,58.39,58.39,30515.0,54.9921,54.9921,54.8981,54.8981,30515.0
2022-08-24 12:30:00,58.39,58.39,58.32,58.32,25329.0,54.8981,54.8981,54.8323,54.8323,25329.0
2022-08-24 12:40:00,58.32,58.35,58.26,58.28,60548.0,54.8323,54.8605,54.7759,54.7947,60548.0
2022-08-24 12:50:00,58.28,58.36,58.25,58.36,50289.0,54.7947,54.8699,54.7665,54.8699,50289.0
2022-08-24 13:00:00,58.36,58.4,58.3,58.35,48401.0,54.8699,54.9075,54.8135,54.8605,48401.0
2022-08-24 13:10:00,58.35,58.38,58.34,58.34,58371.0,54.8605,54.8887,54.8511,54.8511,58371.0
2022-08-24 13:20:00,58.33,58.34,58.28,58.3,20104.0,54.8417,54.8511,54.7947,54.8135,20104.0
2022-08-24 13:30:00,58.29,58.32,58.29,58.31,24857.0,54.8041,54.8323,54.8041,54.8229,24857.0
2022-08-24 13:40:00,58.31,58.35,58.29,58.35,26939.0,54.8229,54.8605,54.8041,54.8605,26939.0
2022-08-24 13:50:00,58.35,58.38,58.34,58.38,43249.0,54.8605,54.8887,54.8511,54.8887,43249.0
2022-08-24 14:00:00,58.39,58.4,58.36,58.4,39153.0,54.8981,54.9075,54.8699,54.9075,39153.0
2022-08-24 14:10:00,58.4,58.4,58.37,58.4,34729.0,54.9075,54.9075,54.8793,54.9075,34729.0
2022-08-24 14:20:00,58.4,58.41,58.38,58.4,47648.0,54.9075,54.9169,54.8887,54.9075,47648.0
2022-08-24 14:30:00,58.4,58.4,58.36,58.38,29549.0,54.9075,54.9075,54.8699,54.8887,29549.0
2022-08-24 14:40:00,58.38,58.4,58.35,58.37,45321.0,54.8887,54.9075,54.8605,54.8793,45321.0
2022-08-24 14:50:00,58.37,58.42,58.37,58.42,45539.0,54.8793,54.9263,54.8793,54.9263,45539.0
2022-08-24 15:00:00,58.42,58.47,58.4,58.46,42894.0,54.9263,54.9733,54.9075,54.9639,42894.0
2022-08-24 15:10:00,58.46,58.5,58.46,58.48,58757.0,54.9639,55.0015,54.9639,54.9827,58757.0
2022-08-24 15:20:00,58.48,58.49,58.44,58.45,79375.0,54.9827,54.9921,54.9451,54.9545,79375.0
2022-08-24 15:30:00,58.45,58.49,58.45,58.49,64493.0,54.9545,54.9921,54.9545,54.9921,64493.0
2022-08-24 15:40:00,58.48,58.5,58.46,58.48,98572.0,54.9827,55.0015,54.9639,54.9827,98572.0
2022-08-24 15:50:00,58.49,58.5,58.41,58.42,331134.0,54.9921,55.0015,54.9169,54.9263,331134.0
2022-08-25 09:30:00,58.98,59.01,58.92,58.96,276235.0,55.4528,55.481,55.3964,55.434,276235.0
2022-08-25 09:40:00,58.96,58.99,58.91,58.96,151097.0,55.434,55.4622,55.387,55.434,151097.0
2022-08-25 09:50:00,58.96,59.25,58.95,59.13,322339.0,55.434,55.7067,55.4246,55.5939,322339.0
2022-08-25 10:00:00,59.13,59.3,59.12,59.24,227506.0,55.5939,55.7537,55.5845,55.6973,227506.0
2022-08-25 10:10:00,59.24,59.31,59.19,59.29,95022.0,55.6973,55.7631,55.6503,55.7443,95022.0
2022-08-25 10:20:00,59.29,59.43,59.28,59.4,104876.0,55.7443,55.8759,55.7349,55.8477,104876.0
2022-08-25 10:30:00,59.41,59.44,59.4,59.41,101602.0,55.8571,55.8853,55.8477,55.8571,101602.0
2022-08-25 10:40:00,59.42,59.48,59.41,59.45,145565.0,55.8665,55.9229,55.8571,55.8947,145565.0
2022-08-25 10:50:00,59.46,59.46,59.38,59.4,141451.0,55.9041,55.9041,55.8289,55.8477,141451.0
2022-08-25 11:00:00,59.4,59.4,59.21,59.24,48744.0,55.8477,55.8477,55.6691,55.6973,48744.0
2022-08-25 11:10:00,59.24,59.28,59.17,59.21,37518.0,55.6973,55.7349,55.6315,55.6691,37518.0
2022-08-25 11:20:00,59.21,59.25,59.16,59.24,55720.0,55.6691,55.7067,55.6221,55.6973,55720.0
2022-08-25 11:30:00,59.25,59.29,59.23,59.28,36505.0,55.7067,55.7443,55.6879,55.7349,36505.0
2022-08-25 11:40:00,59.28,59.3,59.26,59.3,47555.0,55.7349,55.7537,55.7161,55.7537,47555.0
2022-08-25 11:50:00,59.29,59.3,59.24,59.28,50745.0,55.7443,55.7537,55.6973,55.7349,50745.0
2022-08-25 12:00:00,59.28,59.28,59.24,59.25,45354.0,55.7349,55.7349,55.6973,55.7067,45354.0
2022-08-25 12:10:00,59.25,59.26,59.19,59.21,23090.0,55.7067,55.7161,55.6503,55.6691,23090.0
2022-08-25 12:20:00,59.22,59.25,59.19,59.25,32737.0,55.6785,55.7067,55.6503,55.7067,32737.0
2022-08-25 12:30:00,59.24,59.27,59.21,59.24,56330.0,55.6973,55.7255,55.6691,55.6973,56330.0
2022-08-25 12:40:00,59.25,59.25,59.15,59.16,60335.0,55.7067,55.7067,55.6127,55.6221,60335.0
2022-08-25 12:50:00,59.18,59.25,59.17,59.25,27611.0,55.6409,55.7067,55.6315,55.7067,27611.0
2022-08-25 13:00:00,59.25,59.36,59.24,59.31,75155.0,55.7067,55.8101,55.6973,55.7631,75155.0
2022-08-25 13:10:00,59.32,59.35,59.3,59.34,26534.0,55.7725,55.8007,55.7537,55.7913,26534.0
2022-08-25 13:20:00,59.35,59.37,59.33,59.34,32964.0,55.8007,55.8195,55.7819,55.7913,32964.0
2022-08-25 13:30:00,59.33,59.37,59.32,59.37,38375.0,55.7819,55.8195,55.7725,55.8195,38375.0
2022-08-25 13:40:00,59.37,59.41,59.36,59.39,30469.0,55.8195,55.8571,55.8101,55.8383,30469.0
2022-08-25 13:50:00,59.39,59.41,59.37,59.4,23494.0,55.8383,55.8571,55.8195,55.8477,23494.0
2022-08-25 14:00:00,59.41,59.41,59.33,59.34,35677.0,55.8571,55.8571,55.7819,55.7913,35677.0
2022-08-25 14:10:00,59.34,59.4,59.33,59.39,44737.0,55.7913,55.8477,55.7819,55.8383,44737.0
2022-08-25 14:20:00,59.4,59.42,59.36,59.41,51436.0,55.8477,55.8665,55.8101,55.8571,51436.0
2022-08-25 14:30:00,59.42,59.45,59.41,59.41,55401.0,55.8665,55.8947,55.8571,55.8571,55401.0
2022-08-25 14:40:00,59.41,59.42,59.38,59.4,24121.0,55.8571,55.8665,55.8289,55.8477,24121.0
2022-08-25 14:50:00,59.4,59.44,59.36,59.44,36036.0,55.8477,55.8853,55.8101,55.8853,36036.0
2022-08-25 15:00:00,59.44,59.44,59.39,59.4,34259.0,55.8853,55.8853,55.8383,55.8477,34259.0
2022-08-25 15:10:00,59.4,59.45,59.39,59.45,24053.0,55.8477,55.8947,55.8383,55.8947,24053.0
2022-08-25 15:20:00,59.45,59.49,59.44,59.49,27656.0,55.8947,55.9323,55.8853,55.9323,27656.0
2022-08-25 15:30:00,59.49,59.51,59.45,59.51,69047.0,55.9323,55.9511,55.8947,55.9511,69047.0
2022-08-25 15:40:00,59.51,59.56,59.5,59.53,73591.0,55.9511,55.9982,55.9417,55.9699,73591.0
2022-08-25 15:50:00,59.53,59.62,59.49,59.6,456474.0,55.9699,56.0546,55.9323,56.0358,456474.0
2022-08-26 09:30:00,59.61,59.71,59.48,59.52,94138.0,56.0452,56.1392,55.9229,55.9605,94138.0
2022-08-26 09:40:00,59.5,59.52,59.43,59.45,87557.0,55.9417,55.9605,55.8759,55.8947,87557.0
2022-08-26 09:50:00,59.45,59.55,59.39,59.5,72971.0,55.8947,55.9887,55.8383,55.9417,72971.0
2022-08-26 10:00:00,59.51,59.67,59.09,59.64,535594.0,55.9511,56.1016,55.5563,56.0734,535594.0
2022-08-26 10:10:00,59.65,59.7,59.47,59.53,193708.0,56.0828,56.1298,55.9135,55.9699,193708.0
2022-08-26 10:20:00,59.53,59.53,59.04,59.09,160969.0,55.9699,55.9699,55.5092,55.5563,160969.0
2022-08-26 10:30:00,59.08,59.1,58.83,58.84,183255.0,55.5469,55.5657,55.3118,55.3212,183255.0
2022-08-26 10:40:00,58.84,58.9,58.75,58.81,115937.0,55.3212,55.3776,55.2366,55.293,115937.0
2022-08-26 10:50:00,58.81,58.81,58.7,58.71,58647.0,55.293,55.293,55.1896,55.199,58647.0
2022-08-26 11:00:00,58.7,58.71,58.47,58.51,85374.0,55.1896,55.199,54.9733,55.0109,85374.0
2022-08-26 11:10:00,58.5,58.54,58.4,58.41,102201.0,55.0015,55.0392,54.9075,54.9169,102201.0
2022-08-26 11:20:00,58.41,58.49,58.32,58.49,114632.0,54.9169,54.9921,54.8323,54.9921,114632.0
2022-08-26 11:30:00,58.5,58.53,58.45,58.5,67852.0,55.0015,55.0297,54.9545,55.0015,67852.0
2022-08-26 11:40:00,58.5,58.53,58.43,58.51,57454.0,55.0015,55.0297,54.9357,55.0109,57454.0
2022-08-26 11:50:00,58.52,58.62,58.49,58.49,106832.0,55.0203,55.1144,54.9921,54.9921,106832.0
2022-08-26 12:00:00,58.5,58.51,58.38,58.4,51477.0,55.0015,55.0109,54.8887,54.9075,51477.0
2022-08-26 12:10:00,58.4,58.42,58.3,58.34,88927.0,54.9075,54.9263,54.8135,54.8511,88927.0
2022-08-26 12:20:00,58.34,58.34,58.26,58.28,135123.0,54.8511,54.8511,54.7759,54.7947,135123.0
2022-08-26 12:30:00,58.27,58.28,58.21,58.25,80311.0,54.7853,54.7947,54.7289,54.7665,80311.0
2022-08-26 12:40:00,58.25,58.3,58.23,58.3,40520.0,54.7665,54.8135,54.7477,54.8135,40520.0
2022-08-26 12:50:00,58.3,58.3,58.23,58.25,61050.0,54.8135,54.8135,54.7477,54.7665,61050.0
2022-08-26 13:00:00,58.24,58.28,58.22,58.26,57919.0,54.7571,54.7947,54.7383,54.7759,57919.0
2022-08-26 13:10:00,58.26,58.26,58.13,58.14,78470.0,54.7759,54.7759,54.6537,54.6631,78470.0
2022-08-26 13:20:00,58.14,58.18,58.13,58.15,43008.0,54.6631,54.7007,54.6537,54.6725,43008.0
2022-08-26 13:30:00,58.15,58.15,58.12,58.13,18141.0,54.6725,54.6725,54.6443,54.6537,18141.0
2022-08-26 13:40:00,58.13,58.14,58.07,58.14,17473.0,54.6537,54.6631,54.5973,54.6631,17473.0
2022-08-26 13:50:00,58.14,58.14,58.1,58.11,19300.0,54.6631,54.6631,54.6255,54.6349,19300.0
2022-08-26 14:00:00,58.12,58.15,58.1,58.12,20780.0,54.6443,54.6725,54.6255,54.6443,20780.0
2022-08-26 14:10:00,58.12,58.14,58.04,58.05,23579.0,54.6443,54.6631,54.5691,54.5785,23579.0
2022-08-26 14:20:00,58.06,58.09,58.04,58.07,30562.0,54.5879,54.6161,54.5691,54.5973,30562.0
2022-08-26 14:30:00,58.06,58.09,58.03,58.06,42447.0,54.5879,54.6161,54.5596,54.5879,42447.0
2022-08-26 14:40:00,58.06,58.09,58.03,58.03,40983.0,54.5879,54.6161,54.5596,54.5596,40983.0
2022-08-26 14:50:00,58.03,58.05,57.95,57.97,44795.0,54.5596,54.5785,54.4844,54.5032,44795.0
2022-08-26 15:00:00,57.97,58.0,57.93,57.94,58966.0,54.5032,54.5314,54.4656,54.475,58966.0
2022-08-26 15:10:00,57.95,57.96,57.9,57.96,44541.0,54.4844,54.4938,54.4374,54.4938,44541.0
2022-08-26 15:20:00,57.96,58.01,57.91,57.99,64870.0,54.4938,54.5408,54.4468,54.522,64870.0
2022-08-26 15:30:00,57.98,58.0,57.93,57.95,64402.0,54.5126,54.5314,54.4656,54.4844,64402.0
2022-08-26 15:40:00,57.95,57.96,57.9,57.96,137814.0,54.4844,54.4938,54.4374,54.4938,137814.0
2022-08-26 15:50:00,57.96,57.99,57.87,57.89,380622.0,54.4938,54.522,54.4092,54.428,380622.0
2022-08-29 09:30:00,57.2,57.32,57.19,57.25,57138.0,53.7793,53.8921,53.7699,53.8263,57138.0
2022-08-29 09:40:00,57.25,57.31,57.24,57.28,95568.0,53.8263,53.8827,53.8169,53.8545,95568.0
2022-08-29 09:50:00,57.28,57.4,57.28,57.3,158324.0,53.8545,53.9673,53.8545,53.8733,158324.0
2022-08-29 10:00:00,57.3,57.36,57.27,57.34,120593.0,53.8733,53.9297,53.8451,53.9109,120593.0
2022-08-29 10:10:00,57.35,57.47,57.33,57.46,173992.0,53.9203,54.0331,53.9015,54.0237,173992.0
2022-08-29 10:20:00,57.47,57.47,57.36,57.37,58450.0,54.0331,54.0331,53.9297,53.9391,58450.0
2022-08-29 10:30:00,57.36,57.37,57.15,57.17,62698.0,53.9297,53.9391,53.7323,53.7511,62698.0
2022-08-29 10:40:00,57.17,57.18,57.08,57.13,61870.0,53.7511,53.7605,53.6665,53.7135,61870.0
2022-08-29 10:50:00,57.13,57.14,57.05,57.07,48645.0,53.7135,53.7229,53.6383,53.6571,48645.0
2022-08-29 11:00:00,57.08,57.15,57.05,57.11,61092.0,53.6665,53.7323,53.6383,53.6947,61092.0
2022-08-29 11:10:00,57.11,57.15,57.07,57.12,34701.0,53.6947,53.7323,53.6571,53.7041,34701.0
2022-08-29 11:20:00,57.12,57.17,57.09,57.11,24306.0,53.7041,53.7511,53.6759,53.6947,24306.0
2022-08-29 11:30:00,57.12,57.23,57.09,57.17,50981.0,53.7041,53.8075,53.6759,53.7511,50981.0
2022-08-29 11:40:00,57.17,57.17,57.06,57.14,23713.0,53.7511,53.7511,53.6477,53.7229,23713.0
2022-08-29 11:50:00,57.14,57.19,57.13,57.19,12561.0,53.7229,53.7699,53.7135,53.7699,12561.0
2022-08-29 12:00:00,57.18,57.29,57.18,57.25,30164.0,53.7605,53.8639,53.7605,53.8263,30164.0
2022-08-29 12:10:00,57.25,57.28,57.22,57.26,34528.0,53.8263,53.8545,53.7981,53.8357,34528.0
2022-08-29 12:20:00,57.25,57.25,57.19,57.22,20690.0,53.8263,53.8263,53.7699,53.7981,20690.0
2022-08-29 12:30:00,57.22,57.22,57.15,57.18,43821.0,53.7981,53.7981,53.7323,53.7605,43821.0
2022-08-29 12:40:00,57.18,57.35,57.17,57.35,59350.0,53.7605,53.9203,53.7511,53.9203,59350.0
2022-08-29 12:50:00,57.35,57.41,57.34,57.36,25690.0,53.9203,53.9767,53.9109,53.9297,25690.0
2022-08-29 13:00:00,57.37,57.42,57.37,57.4,19227.0,53.9391,53.9861,53.9391,53.9673,19227.0
2022-08-29 13:10:00,57.39,57.4,57.29,57.3,14713.0,53.9579,53.9673,53.8639,53.8733,14713.0
2022-08-29 13:20:00,57.31,57.34,57.29,57.34,11484.0,53.8827,53.9109,53.8639,53.9109,11484.0
2022-08-29 13:30:00,57.33,57.35,57.33,57.33,15320.0,53.9015,53.9203,53.9015,53.9015,15320.0
2022-08-29 13:40:00,57.33,57.43,57.32,57.37,25414.0,53.9015,53.9955,53.8921,53.9391,25414.0
2022-08-29 13:50:00,57.35,57.37,57.35,57.35,8723.0,53.9203,53.9391,53.9203,53.9203,8723.0
2022-08-29 14:00:00,57.35,57.36,57.32,57.33,21350.0,53.9203,53.9297,53.8921,53.9015,21350.0
2022-08-29 14:10:00,57.32,57.34,57.27,57.28,31018.0,53.8921,53.9109,53.8451,53.8545,31018.0
2022-08-29 14:20:00,57.28,57.33,57.26,57.32,37173.0,53.8545,53.9015,53.8357,53.8921,37173.0
2022-08-29 14:30:00,57.33,57.39,57.32,57.37,23337.0,53.9015,53.9579,53.8921,53.9391,23337.0
2022-08-29 14:40:00,57.37,57.41,57.37,57.39,20922.0,53.9391,53.9767,53.9391,53.9579,20922.0
2022-08-29 14:50:00,57.38,57.38,57.32,57.38,66132.0,53.9485,53.9485,53.8921,53.9485,66132.0
2022-08-29 15:00:00,57.38,57.44,57.37,57.41,77402.0,53.9485,54.0049,53.9391,53.9767,77402.0
2022-08-29 15:10:00,57.41,57.46,57.39,57.4,32998.0,53.9767,54.0237,53.9579,53.9673,32998.0
2022-08-29 15:20:00,57.4,57.41,57.32,57.36,49420.0,53.9673,53.9767,53.8921,53.9297,49420.0
2022-08-29 15:30:00,57.36,57.36,57.31,57.36,69514.0,53.9297,53.9297,53.8827,53.9297,69514.0
2022-08-29 15:40:00,57.35,57.37,57.29,57.3,94698.0,53.9203,53.9391,53.8639,53.8733,94698.0
2022-08-29 15:50:00,57.3,57.34,57.24,57.28,217720.0,53.8733,53.9109,53.8169,53.8545,217720.0
2022-08-30 09:30:00,57.93,57.99,57.84,57.94,129202.0,54.4656,54.522,54.381,54.475,129202.0
2022-08-30 09:40:00,57.93,57.93,57.78,57.8,96050.0,54.4656,54.4656,54.3246,54.3434,96050.0
2022-08-30 09:50:00,57.8,57.81,57.71,57.73,78115.0,54.3434,54.3528,54.2588,54.2776,78115.0
2022-08-30 10:00:00,57.73,57.77,57.57,57.61,119093.0,54.2776,54.3152,54.1272,54.1648,119093.0
2022-08-30 10:10:00,57.6,57.62,57.49,57.51,85052.0,54.1554,54.1742,54.0519,54.0707,85052.0
2022-08-30 10:20:00,57.52,57.52,57.41,57.45,90221.0,54.0801,54.0801,53.9767,54.0143,90221.0
2022-08-30 10:30:00,57.44,57.47,57.22,57.23,73401.0,54.0049,54.0331,53.7981,53.8075,73401.0
2022-08-30 10:40:00,57.23,57.23,56.92,56.93,79938.0,53.8075,53.8075,53.516,53.5254,79938.0
2022-08-30 10:50:00,56.93,57.18,56.91,57.17,96658.0,53.5254,53.7605,53.5066,53.7511,96658.0
2022-08-30 11:00:00,57.16,57.25,57.12,57.18,86404.0,53.7417,53.8263,53.7041,53.7605,86404.0
2022-08-30 11:10:00,57.18,57.28,57.08,57.27,49960.0,53.7605,53.8545,53.6665,53.8451,49960.0
2022-08-30 11:20:00,57.27,57.27,57.15,57.17,75548.0,53.8451,53.8451,53.7323,53.7511,75548.0
2022-08-30 11:30:00,57.16,57.3,57.14,57.17,78435.0,53.7417,53.8733,53.7229,53.7511,78435.0
2022-08-30 11:40:00,57.17,57.17,57.1,57.12,55972.0,53.7511,53.7511,53.6853,53.7041,55972.0
2022-08-30 11:50:00,57.12,57.2,57.1,57.12,101503.0,53.7041,53.7793,53.6853,53.7041,101503.0
2022-08-30 12:00:00,57.12,57.18,57.1,57.17,30337.0,53.7041,53.7605,53.6853,53.7511,30337.0
2022-08-30 12:10:00,57.16,57.25,57.14,57.2,33023.0,53.7417,53.8263,53.7229,53.7793,33023.0
2022-08-30 12:20:00,57.19,57.19,57.14,57.19,24340.0,53.7699,53.7699,53.7229,53.7699,24340.0
2022-08-30 12:30:00,57.19,57.19,57.07,57.12,30867.0,53.7699,53.7699,53.6571,53.7041,30867.0
2022-08-30 12:40:00,57.12,57.12,57.01,57.05,18603.0,53.7041,53.7041,53.6006,53.6383,18603.0
2022-08-30 12:50:00,57.05,57.11,57.05,57.09,19879.0,53.6383,53.6947,53.6383,53.6759,19879.0
2022-08-30 13:00:00,57.09,57.12,57.08,57.09,25989.0,53.6759,53.7041,53.6665,53.6759,25989.0
2022-08-30 13:10:00,57.1,57.11,57.05,57.05,22942.0,53.6853,53.6947,53.6383,53.6383,22942.0
2022-08-30 13:20:00,57.07,57.11,57.05,57.11,28343.0,53.6571,53.6947,53.6383,53.6947,28343.0
2022-08-30 13:30:00,57.11,57.13,57.07,57.08,61716.0,53.6947,53.7135,53.6571,53.6665,61716.0
2022-08-30 13:40:00,57.09,57.1,56.98,57.08,44761.0,53.6759,53.6853,53.5724,53.6665,44761.0
2022-08-30 13:50:00,57.09,57.17,57.08,57.13,32257.0,53.6759,53.7511,53.6665,53.7135,32257.0
2022-08-30 14:00:00,57.12,57.15,57.07,57.13,46568.0,53.7041,53.7323,53.6571,53.7135,46568.0
2022-08-30 14:10:00,57.11,57.15,57.11,57.13,26415.0,53.6947,53.7323,53.6947,53.7135,26415.0
2022-08-30 14:20:00,57.13,57.14,57.06,57.06,47897.0,53.7135,53.7229,53.6477,53.6477,47897.0
2022-08-30 14:30:00,57.05,57.13,57.05,57.09,47078.0,53.6383,53.7135,53.6383,53.6759,47078.0
2022-08-30 14:40:00,57.09,57.1,57.03,57.05,65224.0,53.6759,53.6853,53.6195,53.6383,65224.0
2022-08-30 14:50:00,57.04,57.11,57.03,57.08,54986.0,53.6289,53.6947,53.6195,53.6665,54986.0
2022-08-30 15:00:00,57.07,57.23,57.07,57.23,114908.0,53.6571,53.8075,53.6571,53.8075,114908.0
2022-08-30 15:10:00,57.23,57.28,57.21,57.26,79156.0,53.8075,53.8545,53.7887,53.8357,79156.0
2022-08-30 15:20:00,57.25,57.26,57.17,57.17,61161.0,53.8263,53.8357,53.7511,53.7511,61161.0
2022-08-30 15:30:00,57.17,57.18,57.13,57.17,83299.0,53.7511,53.7605,53.7135,53.7511,83299.0
2022-08-30 15:40:00,57.17,57.24,57.14,57.18,124534.0,53.7511,53.8169,53.7229,53.7605,124534.0
2022-08-30 15:50:00,57.18,57.27,57.15,57.26,364933.0,53.7605,53.8451,53.7323,53.8357,364933.0
2022-08-31 09:30:00,58.41,58.46,58.2,58.27,229264.0,54.9169,54.9639,54.7195,54.7853,229264.0
2022-08-31 09:40:00,58.28,58.47,58.26,58.42,164044.0,54.7947,54.9733,54.7759,54.9263,164044.0
2022-08-31 09:50:00,58.42,58.49,58.31,58.32,64814.0,54.9263,54.9921,54.8229,54.8323,64814.0
2022-08-31 10:00:00,58.32,58.33,58.22,58.23,86841.0,54.8323,54.8417,54.7383,54.7477,86841.0
2022-08-31 10:10:00,58.24,58.32,58.21,58.31,84916.0,54.7571,54.8323,54.7289,54.8229,84916.0
2022-08-31 10:20:00,58.31,58.33,58.19,58.2,55331.0,54.8229,54.8417,54.7101,54.7195,55331.0
2022-08-31 10:30:00,58.2,58.26,58.16,58.21,91935.0,54.7195,54.7759,54.6819,54.7289,91935.0
2022-08-31 10:40:00,58.21,58.41,58.21,58.39,52537.0,54.7289,54.9169,54.7289,54.8981,52537.0
2022-08-31 10:50:00,58.38,58.4,58.25,58.25,47067.0,54.8887,54.9075,54.7665,54.7665,47067.0
2022-08-31 11:00:00,58.25,58.26,58.11,58.15,44136.0,54.7665,54.7759,54.6349,54.6725,44136.0
2022-08-31 11:10:00,58.15,58.18,58.08,58.17,39890.0,54.6725,54.7007,54.6067,54.6913,39890.0
2022-08-31 11:20:00,58.19,58.28,58.19,58.21,50626.0,54.7101,54.7947,54.7101,54.7289,50626.0
2022-08-31 11:30:00,58.21,58.31,58.2,58.27,38345.0,54.7289,54.8229,54.7195,54.7853,38345.0
2022-08-31 11:40:00,58.27,58.35,58.25,58.33,24567.0,54.7853,54.8605,54.7665,54.8417,24567.0
2022-08-31 11:50:00,58.34,58.39,58.34,58.38,36752.0,54.8511,54.8981,54.8511,54.8887,36752.0
2022-08-31 12:00:00,58.37,58.37,58.3,58.33,20152.0,54.8793,54.8793,54.8135,54.8417,20152.0
2022-08-31 12:10:00,58.33,58.36,58.3,58.31,16938.0,54.8417,54.8699,54.8135,54.8229,16938.0
2022-08-31 12:20:00,58.32,58.33,58.25,58.26,33948.0,54.8323,54.8417,54.7665,54.7759,33948.0
2022-08-31 12:30:00,58.27,58.32,58.24,58.25,26920.0,54.7853,54.8323,54.7571,54.7665,26920.0
2022-08-31 12:40:00,58.24,58.24,58.17,58.2,17987.0,54.7571,54.7571,54.6913,54.7195,17987.0
2022-08-31 12:50:00,58.19,58.2,58.14,58.18,72799.0,54.7101,54.7195,54.6631,54.7007,72799.0
2022-08-31 13:00:00,58.18,58.26,58.18,58.23,33102.0,54.7007,54.7759,54.7007,54.7477,33102.0
2022-08-31 13:10:00,58.23,58.27,58.19,58.19,15062.0,54.7477,54.7853,54.7101,54.7101,15062.0
2022-08-31 13:20:00,58.2,58.21,58.11,58.13,32683.0,54.7195,54.7289,54.6349,54.6537,32683.0
2022-08-31 13:30:00,58.12,58.14,58.06,58.07,29367.0,54.6443,54.6631,54.5879,54.5973,29367.0
2022-08-31 13:40:00,58.07,58.07,58.02,58.03,33642.0,54.5973,54.5973,54.5502,54.5596,33642.0
2022-08-31 13:50:00,58.02,58.1,58.01,58.1,27831.0,54.5502,54.6255,54.5408,54.6255,27831.0
2022-08-31 14:00:00,58.1,58.14,58.07,58.13,25374.0,54.6255,54.6631,54.5973,54.6537,25374.0
2022-08-31 14:10:00,58.14,58.14,58.11,58.11,9248.0,54.6631,54.6631,54.6349,54.6349,9248.0
2022-08-31 14:20:00,58.11,58.12,58.08,58.09,11263.0,54.6349,54.6443,54.6067,54.6161,11263.0
2022-08-31 14:30:00,58.08,58.09,58.0,58.01,60640.0,54.6067,54.6161,54.5314,54.5408,60640.0
2022-08-31 14:40:00,58.01,58.02,57.97,58.02,37928.0,54.5408,54.5502,54.5032,54.5502,37928.0
2022-08-31 14:50:00,58.01,58.02,57.99,58.02,43090.0,54.5408,54.5502,54.522,54.5502,43090.0
2022-08-31 15:00:00,58.02,58.1,57.99,58.09,25733.0,54.5502,54.6255,54.522,54.6161,25733.0
2022-08-31 15:10:00,58.09,58.18,58.07,58.15,31287.0,54.6161,54.7007,54.5973,54.6725,31287.0
2022-08-31 15:20:00,58.13,58.13,58.06,58.06,42445.0,54.6537,54.6537,54.5879,54.5879,42445.0
2022-08-31 15:30:00,58.05,58.09,58.02,58.07,86182.0,54.5785,54.6161,54.5502,54.5973,86182.0
2022-08-31 15:40:00,58.07,58.15,58.05,58.09,129217.0,54.5973,54.6725,54.5785,54.6161,129217.0
2022-08-31 15:50:00,58.1,58.1,57.88,57.89,363158.0,54.6255,54.6255,54.4186,54.428,363158.0
2022-09-01 09:30:00,56.76,56.8,56.66,56.72,155615.0,53.3656,53.4032,53.2716,53.328,155615.0
2022-09-01 09:40:00,56.72,56.79,56.67,56.68,97482.0,53.328,53.3938,53.281,53.2904,97482.0
2022-09-01 09:50:00,56.68,56.7,56.63,56.67,123031.0,53.2904,53.3092,53.2434,53.281,123031.0
2022-09-01 10:00:00,56.68,56.69,56.43,56.45,194564.0,53.2904,53.2998,53.0553,53.0741,194564.0
2022-09-01 10:10:00,56.45,56.46,56.27,56.31,136083.0,53.0741,53.0835,52.9049,52.9425,136083.0
2022-09-01 10:20:00,56.32,56.68,56.3,56.63,140483.0,52.9519,53.2904,52.9331,53.2434,140483.0
2022-09-01 10:30:00,56.63,56.64,56.36,56.38,50245.0,53.2434,53.2528,52.9895,53.0083,50245.0
2022-09-01 10:40:00,56.37,56.39,56.23,56.23,68473.0,52.9989,53.0177,52.8673,52.8673,68473.0
2022-09-01 10:50:00,56.24,56.36,56.24,56.3,49056.0,52.8767,52.9895,52.8767,52.9331,49056.0
2022-09-01 11:00:00,56.3,56.54,56.3,56.52,184747.0,52.9331,53.1588,52.9331,53.14,184747.0
2022-09-01 11:10:00,56.51,56.57,56.49,56.51,106874.0,53.1305,53.187,53.1117,53.1305,106874.0
2022-09-01 11:20:00,56.51,56.51,56.36,56.39,77487.0,53.1305,53.1305,52.9895,53.0177,77487.0
2022-09-01 11:30:00,56.4,56.54,56.37,56.48,97461.0,53.0271,53.1588,52.9989,53.1023,97461.0
2022-09-01 11:40:00,56.51,56.52,56.42,56.45,34396.0,53.1305,53.14,53.0459,53.0741,34396.0
2022-09-01 11:50:00,56.46,56.47,56.4,56.44,47770.0,53.0835,53.0929,53.0271,53.0647,47770.0
2022-09-01 12:00:00,56.44,56.55,56.43,56.55,40157.0,53.0647,53.1682,53.0553,53.1682,40157.0
2022-09-01 12:10:00,56.55,56.59,56.51,56.56,28933.0,53.1682,53.2058,53.1305,53.1776,28933.0
2022-09-01 12:20:00,56.56,56.57,56.51,56.56,50817.0,53.1776,53.187,53.1305,53.1776,50817.0
2022-09-01 12:30:00,56.55,56.59,56.49,56.49,28546.0,53.1682,53.2058,53.1117,53.1117,28546.0
2022-09-01 12:40:00,56.48,56.49,56.45,56.47,29392.0,53.1023,53.1117,53.0741,53.0929,29392.0
2022-09-01 12:50:00,56.47,56.47,56.38,56.42,32024.0,53.0929,53.0929,53.0083,53.0459,32024.0
2022-09-01 13:00:00,56.42,56.52,56.4,56.5,35337.0,53.0459,53.14,53.0271,53.1211,35337.0
2022-09-01 13:10:00,56.5,56.55,56.47,56.51,41836.0,53.1211,53.1682,53.0929,53.1305,41836.0
2022-09-01 13:20:00,56.52,56.64,56.52,56.63,40947.0,53.14,53.2528,53.14,53.2434,40947.0
2022-09-01 13:30:00,56.64,56.64,56.53,56.55,18555.0,53.2528,53.2528,53.1494,53.1682,18555.0
2022-09-01 13:40:00,56.57,56.57,56.45,56.48,14174.0,53.187,53.187,53.0741,53.1023,14174.0
2022-09-01 13:50:00,56.49,56.5,56.46,56.47,17364.0,53.1117,53.1211,53.0835,53.0929,17364.0
2022-09-01 14:00:00,56.48,56.56,56.47,56.53,32383.0,53.1023,53.1776,53.0929,53.1494,32383.0
2022-09-01 14:10:00,56.53,56.56,56.49,56.53,35974.0,53.1494,53.1776,53.1117,53.1494,35974.0
2022-09-01 14:20:00,56.53,56.65,56.52,56.6,42347.0,53.1494,53.2622,53.14,53.2152,42347.0
2022-09-01 14:30:00,56.62,56.68,56.58,56.59,36697.0,53.234,53.2904,53.1964,53.2058,36697.0
2022-09-01 14:40:00,56.59,56.63,56.55,56.57,26925.0,53.2058,53.2434,53.1682,53.187,26925.0
2022-09-01 14:50:00,56.57,56.65,56.55,56.61,32717.0,53.187,53.2622,53.1682,53.2246,32717.0
2022-09-01 15:00:00,56.6,56.74,56.59,56.72,29290.0,53.2152,53.3468,53.2058,53.328,29290.0
2022-09-01 15:10:00,56.72,56.77,56.68,56.69,40703.0,53.328,53.375,53.2904,53.2998,40703.0
2022-09-01 15:20:00,56.68,56.7,56.61,56.62,45568.0,53.2904,53.3092,53.2246,53.234,45568.0
2022-09-01 15:30:00,56.61,56.65,56.55,56.63,117807.0,53.2246,53.2622,53.1682,53.2434,117807.0
2022-09-01 15:40:00,56.62,56.62,56.56,56.57,81539.0,53.234,53.234,53.1776,53.187,81539.0
2022-09-01 15:50:00,56.57,56.71,56.57,56.69,249718.0,53.187,53.3186,53.187,53.2998,249718.0
2022-09-02 09:30:00,56.73,56.73,56.53,56.61,101796.0,53.3374,53.3374,53.1494,53.2246,101796.0
2022-09-02 09:40:00,56.62,56.63,56.5,56.61,66581.0,53.234,53.2434,53.1211,53.2246,66581.0
2022-09-02 09:50:00,56.61,56.66,56.53,56.54,77696.0,53.2246,53.2716,53.1494,53.1588,77696.0
2022-09-02 10:00:00,56.55,56.6,56.48,56.56,111545.0,53.1682,53.2152,53.1023,53.1776,111545.0
2022-09-02 10:10:00,56.57,56.72,56.57,56.67,106427.0,53.187,53.328,53.187,53.281,106427.0
2022-09-02 10:20:00,56.67,56.72,56.63,56.72,57596.0,53.281,53.328,53.2434,53.328,57596.0
2022-09-02 10:30:00,56.72,56.84,56.71,56.82,58065.0,53.328,53.4408,53.3186,53.422,58065.0
2022-09-02 10:40:00,56.82,56.86,56.8,56.8,62895.0,53.422,53.4596,53.4032,53.4032,62895.0
2022-09-02 10:50:00,56.81,56.84,56.73,56.79,69213.0,53.4126,53.4408,53.3374,53.3938,69213.0
2022-09-02 11:00:00,56.79,56.83,56.73,56.75,120987.0,53.3938,53.4314,53.3374,53.3562,120987.0
2022-09-02 11:10:00,56.75,56.79,56.71,56.79,60802.0,53.3562,53.3938,53.3186,53.3938,60802.0
2022-09-02 11:20:00,56.78,56.82,56.77,56.81,38469.0,53.3844,53.422,53.375,53.4126,38469.0
2022-09-02 11:30:00,56.81,56.85,56.79,56.82,23447.0,53.4126,53.4502,53.3938,53.422,23447.0
2022-09-02 11:40:00,56.82,56.85,56.73,56.83,27552.0,53.422,53.4502,53.3374,53.4314,27552.0
2022-09-02 11:50:00,56.83,56.84,56.81,56.83,15536.0,53.4314,53.4408,53.4126,53.4314,15536.0
2022-09-02 12:00:00,56.83,56.84,56.79,56.8,16053.0,53.4314,53.4408,53.3938,53.4032,16053.0
2022-09-02 12:10:00,56.8,56.8,56.74,56.74,22491.0,53.4032,53.4032,53.3468,53.3468,22491.0
2022-09-02 12:20:00,56.73,56.74,56.53,56.55,125252.0,53.3374,53.3468,53.1494,53.1682,125252.0
2022-09-02 12:30:00,56.55,56.58,56.39,56.44,42894.0,53.1682,53.1964,53.0177,53.0647,42894.0
2022-09-02 12:40:00,56.44,56.45,56.33,56.37,63016.0,53.0647,53.0741,52.9613,52.9989,63016.0
2022-09-02 12:50:00,56.37,56.38,56.26,56.31,48677.0,52.9989,53.0083,52.8955,52.9425,48677.0
2022-09-02 13:00:00,56.29,56.3,56.18,56.2,47474.0,52.9237,52.9331,52.8203,52.8391,47474.0
2022-09-02 13:10:00,56.19,56.25,56.15,56.23,52963.0,52.8297,52.8861,52.7921,52.8673,52963.0
2022-09-02 13:20:00,56.22,56.22,55.98,56.0,51682.0,52.8579,52.8579,52.6322,52.651,51682.0
2022-09-02 13:30:00,56.0,56.08,55.97,56.05,37921.0,52.651,52.7263,52.6228,52.6981,37921.0
2022-09-02 13:40:00,56.05,56.14,56.02,56.02,30899.0,52.6981,52.7827,52.6699,52.6699,30899.0
2022-09-02 13:50:00,56.02,56.03,55.93,55.98,101401.0,52.6699,52.6793,52.5852,52.6322,101401.0
2022-09-02 14:00:00,55.99,56.09,55.99,56.07,73552.0,52.6416,52.7357,52.6416,52.7169,73552.0
2022-09-02 14:10:00,56.07,56.08,56.0,56.02,53216.0,52.7169,52.7263,52.651,52.6699,53216.0
2022-09-02 14:20:00,56.03,56.08,56.0,56.08,61565.0,52.6793,52.7263,52.651,52.7263,61565.0
2022-09-02 14:30:00,56.07,56.08,56.0,56.06,66591.0,52.7169,52.7263,52.651,52.7075,66591.0
2022-09-02 14:40:00,56.07,56.08,56.03,56.04,60951.0,52.7169,52.7263,52.6793,52.6887,60951.0
2022-09-02 14:50:00,56.05,56.06,55.93,55.95,58932.0,52.6981,52.7075,52.5852,52.604,58932.0
2022-09-02 15:00:00,55.94,56.04,55.94,56.0,69902.0,52.5946,52.6887,52.5946,52.651,69902.0
2022-09-02 15:10:00,56.01,56.02,55.96,55.98,38469.0,52.6605,52.6699,52.6134,52.6322,38469.0
2022-09-02 15:20:00,55.98,56.01,55.9,55.93,42619.0,52.6322,52.6605,52.557,52.5852,42619.0
2022-09-02 15:30:00,55.93,55.95,55.82,55.85,65878.0,52.5852,52.604,52.4818,52.51,65878.0
2022-09-02 15:40:00,55.84,55.87,55.81,55.86,71160.0,52.5006,52.5288,52.4724,52.5194,71160.0
2022-09-02 15:50:00,55.87,55.96,55.85,55.94,319860.0,52.5288,52.6134,52.51,52.5946,319860.0
2022-09-06 09:30:00,55.39,55.47,55.29,55.3,86861.0,52.0775,52.1527,51.9835,51.9929,86861.0
2022-09-06 09:40:00,55.3,55.35,55.25,55.26,59110.0,51.9929,52.0399,51.9459,51.9553,59110.0
2022-09-06 09:50:00,55.25,55.26,55.13,55.2,71859.0,51.9459,51.9553,51.8331,51.8989,71859.0
2022-09-06 10:00:00,55.19,55.21,54.91,54.93,317119.0,51.8895,51.9083,51.6262,51.645,317119.0
2022-09-06 10:10:00,54.94,54.98,54.89,54.98,72796.0,51.6544,51.692,51.6074,51.692,72796.0
2022-09-06 10:20:00,54.98,55.1,54.92,55.08,94585.0,51.692,51.8049,51.6356,51.7861,94585.0
2022-09-06 10:30:00,55.08,55.14,55.01,55.12,80589.0,51.7861,51.8425,51.7203,51.8237,80589.0
2022-09-06 10:40:00,55.13,55.19,55.06,55.12,88462.0,51.8331,51.8895,51.7673,51.8237,88462.0
2022-09-06 10:50:00,55.11,55.23,55.09,55.16,61860.0,51.8143,51.9271,51.7955,51.8613,61860.0
2022-09-06 11:00:00,55.16,55.27,55.08,55.25,63717.0,51.8613,51.9647,51.7861,51.9459,63717.0
2022-09-06 11:10:00,55.24,55.24,55.12,55.12,22827.0,51.9365,51.9365,51.8237,51.8237,22827.0
2022-09-06 11:20:00,55.12,55.16,55.04,55.07,62403.0,51.8237,51.8613,51.7485,51.7767,62403.0
2022-09-06 11:30:00,55.07,55.19,55.06,55.12,34472.0,51.7767,51.8895,51.7673,51.8237,34472.0
2022-09-06 11:40:00,55.1,55.23,55.1,55.15,15970.0,51.8049,51.9271,51.8049,51.8519,15970.0
2022-09-06 11:50:00,55.17,55.24,55.17,55.23,15725.0,51.8707,51.9365,51.8707,51.9271,15725.0
2022-09-06 12:00:00,55.23,55.27,55.14,55.14,18776.0,51.9271,51.9647,51.8425,51.8425,18776.0
2022-09-06 12:10:00,55.15,55.15,55.07,55.07,23592.0,51.8519,51.8519,51.7767,51.7767,23592.0
2022-09-06 12:20:00,55.07,55.08,55.02,55.08,30142.0,51.7767,51.7861,51.7297,51.7861,30142.0
2022-09-06 12:30:00,55.08,55.1,55.05,55.08,8329.0,51.7861,51.8049,51.7579,51.7861,8329.0
2022-09-06 12:40:00,55.08,55.13,55.05,55.11,24561.0,51.7861,51.8331,51.7579,51.8143,24561.0
2022-09-06 12:50:00,55.13,55.14,55.08,55.11,7908.0,51.8331,51.8425,51.7861,51.8143,7908.0
2022-09-06 13:00:00,55.11,55.11,54.93,54.94,90800.0,51.8143,51.8143,51.645,51.6544,90800.0
2022-09-06 13:10:00,54.94,54.95,54.88,54.92,52283.0,51.6544,51.6638,51.598,51.6356,52283.0
2022-09-06 13:20:00,54.92,54.94,54.9,54.91,32431.0,51.6356,51.6544,51.6168,51.6262,32431.0
2022-09-06 13:30:00,54.91,54.98,54.9,54.96,15115.0,51.6262,51.692,51.6168,51.6732,15115.0
2022-09-06 13:40:00,54.95,54.95,54.9,54.91,5149.0,51.6638,51.6638,51.6168,51.6262,5149.0
2022-09-06 13:50:00,54.91,54.95,54.88,54.95,38474.0,51.6262,51.6638,51.598,51.6638,38474.0
2022-09-06 14:00:00,54.94,54.97,54.92,54.95,21607.0,51.6544,51.6826,51.6356,51.6638,21607.0
2022-09-06 14:10:00,54.95,55.04,54.94,55.04,23761.0,51.6638,51.7485,51.6544,51.7485,23761.0
2022-09-06 14:20:00,55.03,55.04,54.98,55.0,5702.0,51.7391,51.7485,51.692,51.7109,5702.0
2022-09-06 14:30:00,55.01,55.02,54.95,54.99,20415.0,51.7203,51.7297,51.6638,51.7014,20415.0
2022-09-06 14:40:00,54.95,54.97,54.93,54.94,8462.0,51.6638,51.6826,51.645,51.6544,8462.0
2022-09-06 14:50:00,54.93,54.95,54.89,54.93,10800.0,51.645,51.6638,51.6074,51.645,10800.0
2022-09-06 15:00:00,54.93,55.0,54.9,55.0,15352.0,51.645,51.7109,51.6168,51.7109,15352.0
2022-09-06 15:10:00,54.99,55.05,54.97,55.0,21625.0,51.7014,51.7579,51.6826,51.7109,21625.0
2022-09-06 15:20:00,55.01,55.01,54.94,54.99,38013.0,51.7203,51.7203,51.6544,51.7014,38013.0
2022-09-06 15:30:00,54.99,54.99,54.91,54.94,62586.0,51.7014,51.7014,51.6262,51.6544,62586.0
2022-09-06 15:40:00,54.94,55.03,54.93,55.01,72974.0,51.6544,51.7391,51.645,51.7203,72974.0
2022-09-06 15:50:00,55.01,55.01,54.92,54.95,176965.0,51.7203,51.7203,51.6356,51.6638,176965.0
2022-09-07 09:30:00,54.21,54.57,54.19,54.55,208846.0,50.9681,51.3066,50.9493,51.2878,208846.0
2022-09-07 09:40:00,54.56,54.59,54.52,54.58,132053.0,51.2972,51.3254,51.2596,51.316,132053.0
2022-09-07 09:50:00,54.58,54.58,54.38,54.39,53590.0,51.316,51.316,51.1279,51.1373,53590.0
2022-09-07 10:00:00,54.38,54.45,54.33,54.41,110049.0,51.1279,51.1937,51.0809,51.1561,110049.0
2022-09-07 10:10:00,54.41,54.45,54.34,54.44,101639.0,51.1561,51.1937,51.0903,51.1843,101639.0
2022-09-07 10:20:00,54.44,54.52,54.43,54.51,65482.0,51.1843,51.2596,51.1749,51.2502,65482.0
2022-09-07 10:30:00,54.52,54.64,54.51,54.6,102083.0,51.2596,51.3724,51.2502,51.3348,102083.0
2022-09-07 10:40:00,54.59,54.63,54.55,54.58,46363.0,51.3254,51.363,51.2878,51.316,46363.0
2022-09-07 10:50:00,54.57,54.62,54.56,54.57,45546.0,51.3066,51.3536,51.2972,51.3066,45546.0
2022-09-07 11:00:00,54.57,54.63,54.52,54.59,52558.0,51.3066,51.363,51.2596,51.3254,52558.0
2022-09-07 11:10:00,54.59,54.72,54.58,54.7,52040.0,51.3254,51.4476,51.316,51.4288,52040.0
2022-09-07 11:20:00,54.69,54.77,54.68,54.71,25928.0,51.4194,51.4946,51.41,51.4382,25928.0
2022-09-07 11:30:00,54.72,54.77,54.71,54.73,39163.0,51.4476,51.4946,51.4382,51.457,39163.0
2022-09-07 11:40:00,54.71,54.76,54.64,54.69,59978.0,51.4382,51.4852,51.3724,51.4194,59978.0
2022-09-07 11:50:00,54.7,54.79,54.7,54.73,52663.0,51.4288,51.5134,51.4288,51.457,52663.0
2022-09-07 12:00:00,54.73,54.75,54.7,54.74,9038.0,51.457,51.4758,51.4288,51.4664,9038.0
2022-09-07 12:10:00,54.74,54.74,54.66,54.67,20849.0,51.4664,51.4664,51.3912,51.4006,20849.0
2022-09-07 12:20:00,54.66,54.68,54.6,54.66,10297.0,51.3912,51.41,51.3348,51.3912,10297.0
2022-09-07 12:30:00,54.66,54.74,54.64,54.74,12288.0,51.3912,51.4664,51.3724,51.4664,12288.0
2022-09-07 12:40:00,54.75,54.82,54.74,54.74,44689.0,51.4758,51.5416,51.4664,51.4664,44689.0
2022-09-07 12:50:00,54.75,54.75,54.7,54.73,32927.0,51.4758,51.4758,51.4288,51.457,32927.0
2022-09-07 13:00:00,54.74,54.87,54.74,54.87,20522.0,51.4664,51.5886,51.4664,51.5886,20522.0
2022-09-07 13:10:00,54.87,54.91,54.85,54.86,16013.0,51.5886,51.6262,51.5698,51.5792,16013.0
2022-09-07 13:20:00,54.86,54.96,54.85,54.88,22759.0,51.5792,51.6732,51.5698,51.598,22759.0
2022-09-07 13:30:00,54.89,55.03,54.89,55.01,21271.0,51.6074,51.7391,51.6074,51.7203,21271.0
2022-09-07 13:40:00,55.01,55.09,54.99,55.09,24285.0,51.7203,51.7955,51.7014,51.7955,24285.0
2022-09-07 13:50:00,55.09,55.11,55.02,55.03,37254.0,51.7955,51.8143,51.7297,51.7391,37254.0
2022-09-07 14:00:00,55.03,55.15,55.02,55.05,43525.0,51.7391,51.8519,51.7297,51.7579,43525.0
2022-09-07 14:10:00,55.04,55.05,54.94,54.95,37049.0,51.7485,51.7579,51.6544,51.6638,37049.0
2022-09-07 14:20:00,54.95,55.01,54.94,55.01,83675.0,51.6638,51.7203,51.6544,51.7203,83675.0
2022-09-07 14:30:00,55.02,55.04,54.98,55.02,62604.0,51.7297,51.7485,51.692,51.7297,62604.0
2022-09-07 14:40:00,55.02,55.06,55.01,55.05,31245.0,51.7297,51.7673,51.7203,51.7579,31245.0
2022-09-07 14:50:00,55.05,55.1,55.05,55.09,31518.0,51.7579,51.8049,51.7579,51.7955,31518.0
2022-09-07 15:00:00,55.09,55.12,55.06,55.11,57613.0,51.7955,51.8237,51.7673,51.8143,57613.0
2022-09-07 15:10:00,55.11,55.11,55.07,55.09,77352.0,51.8143,51.8143,51.7767,51.7955,77352.0
2022-09-07 15:20:00,55.09,55.16,55.08,55.16,33646.0,51.7955,51.8613,51.7861,51.8613,33646.0
2022-09-07 15:30:00,55.16,55.17,55.12,55.15,63999.0,51.8613,51.8707,51.8237,51.8519,63999.0
2022-09-07 15:40:00,55.15,55.31,55.14,55.31,136040.0,51.8519,52.0023,51.8425,52.0023,136040.0
2022-09-07 15:50:00,55.32,55.32,55.22,55.29,539161.0,52.0117,52.0117,51.9177,51.9835,539161.0
2022-09-08 09:30:00,54.28,54.38,54.16,54.33,182065.0,51.0339,51.1279,50.9211,51.0809,182065.0
2022-09-08 09:40:00,54.33,54.53,54.24,54.49,128383.0,51.0809,51.269,50.9963,51.2314,128383.0
2022-09-08 09:50:00,54.49,54.53,54.43,54.48,60553.0,51.2314,51.269,51.1749,51.2219,60553.0
2022-09-08 10:00:00,54.48,54.49,54.33,54.42,44839.0,51.2219,51.2314,51.0809,51.1655,44839.0
2022-09-08 10:10:00,54.42,54.5,54.36,54.5,55298.0,51.1655,51.2408,51.1091,51.2408,55298.0
2022-09-08 10:20:00,54.5,54.56,54.46,54.5,117223.0,51.2408,51.2972,51.2031,51.2408,117223.0
2022-09-08 10:30:00,54.5,54.6,54.47,54.58,87503.0,51.2408,51.3348,51.2125,51.316,87503.0
2022-09-08 10:40:00,54.58,54.61,54.55,54.58,58324.0,51.316,51.3442,51.2878,51.316,58324.0
2022-09-08 10:50:00,54.57,54.6,54.53,54.59,37491.0,51.3066,51.3348,51.269,51.3254,37491.0
2022-09-08 11:00:00,54.59,54.68,54.58,54.64,67808.0,51.3254,51.41,51.316,51.3724,67808.0
2022-09-08 11:10:00,54.65,54.67,54.6,54.67,43809.0,51.3818,51.4006,51.3348,51.4006,43809.0
2022-09-08 11:20:00,54.66,54.67,54.63,54.64,15876.0,51.3912,51.4006,51.363,51.3724,15876.0
2022-09-08 11:30:00,54.63,54.65,54.56,54.56,31270.0,51.363,51.3818,51.2972,51.2972,31270.0
2022-09-08 11:40:00,54.56,54.56,54.49,54.49,45646.0,51.2972,51.2972,51.2314,51.2314,45646.0
2022-09-08 11:50:00,54.48,54.54,54.47,54.5,21627.0,51.2219,51.2784,51.2125,51.2408,21627.0
2022-09-08 12:00:00,54.51,54.51,54.21,54.25,98624.0,51.2502,51.2502,50.9681,51.0057,98624.0
2022-09-08 12:10:00,54.26,54.27,54.19,54.24,38636.0,51.0151,51.0245,50.9493,50.9963,38636.0
2022-09-08 12:20:00,54.25,54.29,54.18,54.27,35957.0,51.0057,51.0433,50.9399,51.0245,35957.0
2022-09-08 12:30:00,54.27,54.37,54.26,54.35,20052.0,51.0245,51.1185,51.0151,51.0997,20052.0
2022-09-08 12:40:00,54.34,54.46,54.34,54.46,59950.0,51.0903,51.2031,51.0903,51.2031,59950.0
2022-09-08 12:50:00,54.46,54.49,54.45,54.45,24847.0,51.2031,51.2314,51.1937,51.1937,24847.0
2022-09-08 13:00:00,54.44,54.46,54.36,54.41,15255.0,51.1843,51.2031,51.1091,51.1561,15255.0
2022-09-08 13:10:00,54.41,54.57,54.41,54.55,43996.0,51.1561,51.3066,51.1561,51.2878,43996.0
2022-09-08 13:20:00,54.55,54.61,54.55,54.58,23795.0,51.2878,51.3442,51.2878,51.316,23795.0
2022-09-08 13:30:00,54.59,54.65,54.54,54.61,22380.0,51.3254,51.3818,51.2784,51.3442,22380.0
2022-09-08 13:40:00,54.62,54.64,54.6,54.64,27062.0,51.3536,51.3724,51.3348,51.3724,27062.0
2022-09-08 13:50:00,54.64,54.64,54.51,54.56,27148.0,51.3724,51.3724,51.2502,51.2972,27148.0
2022-09-08 14:00:00,54.57,54.62,54.56,54.58,12546.0,51.3066,51.3536,51.2972,51.316,12546.0
2022-09-08 14:10:00,54.59,54.62,54.56,54.62,11637.0,51.3254,51.3536,51.2972,51.3536,11637.0
2022-09-08 14:20:00,54.61,54.63,54.6,54.61,14549.0,51.3442,51.363,51.3348,51.3442,14549.0
2022-09-08 14:30:00,54.6,54.68,54.6,54.67,23937.0,51.3348,51.41,51.3348,51.4006,23937.0
2022-09-08 14:40:00,54.66,54.67,54.53,54.59,39839.0,51.3912,51.4006,51.269,51.3254,39839.0
2022-09-08 14:50:00,54.58,54.63,54.54,54.55,19082.0,51.316,51.363,51.2784,51.2878,19082.0
2022-09-08 15:00:00,54.55,54.6,54.52,54.57,28177.0,51.2878,51.3348,51.2596,51.3066,28177.0
2022-09-08 15:10:00,54.56,54.63,54.56,54.62,48201.0,51.2972,51.363,51.2972,51.3536,48201.0
2022-09-08 15:20:00,54.63,54.65,54.61,54.62,34569.0,51.363,51.3818,51.3442,51.3536,34569.0
2022-09-08 15:30:00,54.62,54.66,54.59,54.63,27062.0,51.3536,51.3912,51.3254,51.363,27062.0
2022-09-08 15:40:00,54.61,54.64,54.54,54.6,95273.0,51.3442,51.3724,51.2784,51.3348,95273.0
2022-09-08 15:50:00,54.6,54.71,54.59,54.68,188906.0,51.3348,51.4382,51.3254,51.41,188906.0
2022-09-09 09:30:00,55.35,55.45,55.26,55.42,203774.0,52.0399,52.1339,51.9553,52.1057,203774.0
2022-09-09 09:40:00,55.42,55.53,55.38,55.52,186568.0,52.1057,52.2092,52.0681,52.1998,186568.0
2022-09-09 09:50:00,55.52,55.6,55.43,55.58,135965.0,52.1998,52.275,52.1151,52.2562,135965.0
2022-09-09 10:00:00,55.58,55.81,55.56,55.81,177865.0,52.2562,52.4724,52.2374,52.4724,177865.0
2022-09-09 10:10:00,55.8,55.89,55.75,55.75,182952.0,52.463,52.5476,52.416,52.416,182952.0
2022-09-09 10:20:00,55.76,55.77,55.67,55.73,113272.0,52.4254,52.4348,52.3408,52.3972,113272.0
2022-09-09 10:30:00,55.73,55.77,55.7,55.77,70563.0,52.3972,52.4348,52.369,52.4348,70563.0
2022-09-09 10:40:00,55.77,55.84,55.75,55.77,133687.0,52.4348,52.5006,52.416,52.4348,133687.0
2022-09-09 10:50:00,55.77,55.77,55.65,55.73,131177.0,52.4348,52.4348,52.322,52.3972,131177.0
2022-09-09 11:00:00,55.73,55.74,55.64,55.69,76857.0,52.3972,52.4066,52.3126,52.3596,76857.0
2022-09-09 11:10:00,55.7,55.75,55.66,55.66,61583.0,52.369,52.416,52.3314,52.3314,61583.0
2022-09-09 11:20:00,55.66,55.67,55.61,55.64,71276.0,52.3314,52.3408,52.2844,52.3126,71276.0
2022-09-09 11:30:00,55.64,55.71,55.61,55.7,64244.0,52.3126,52.3784,52.2844,52.369,64244.0
2022-09-09 11:40:00,55.71,55.75,55.69,55.73,61741.0,52.3784,52.416,52.3596,52.3972,61741.0
2022-09-09 11:50:00,55.72,55.75,55.68,55.75,34103.0,52.3878,52.416,52.3502,52.416,34103.0
2022-09-09 12:00:00,55.75,55.76,55.69,55.72,58479.0,52.416,52.4254,52.3596,52.3878,58479.0
2022-09-09 12:10:00,55.73,55.77,55.68,55.71,41830.0,52.3972,52.4348,52.3502,52.3784,41830.0
2022-09-09 12:20:00,55.71,55.71,55.64,55.69,35318.0,52.3784,52.3784,52.3126,52.3596,35318.0
2022-09-09 12:30:00,55.69,55.74,55.65,55.72,37827.0,52.3596,52.4066,52.322,52.3878,37827.0
2022-09-09 12:40:00,55.73,55.75,55.68,55.73,54176.0,52.3972,52.416,52.3502,52.3972,54176.0
2022-09-09 12:50:00,55.73,55.76,55.72,55.75,39595.0,52.3972,52.4254,52.3878,52.416,39595.0
2022-09-09 13:00:00,55.75,55.77,55.71,55.76,59894.0,52.416,52.4348,52.3784,52.4254,59894.0
2022-09-09 13:10:00,55.77,55.8,55.76,55.8,25918.0,52.4348,52.463,52.4254,52.463,25918.0
2022-09-09 13:20:00,55.8,55.8,55.75,55.75,41347.0,52.463,52.463,52.416,52.416,41347.0
2022-09-09 13:30:00,55.76,55.81,55.75,55.8,33774.0,52.4254,52.4724,52.416,52.463,33774.0
2022-09-09 13:40:00,55.8,55.81,55.73,55.76,44625.0,52.463,52.4724,52.3972,52.4254,44625.0
2022-09-09 13:50:00,55.77,55.77,55.72,55.73,27424.0,52.4348,52.4348,52.3878,52.3972,27424.0
2022-09-09 14:00:00,55.73,55.73,55.67,55.68,38790.0,52.3972,52.3972,52.3408,52.3502,38790.0
2022-09-09 14:10:00,55.68,55.73,55.67,55.72,44107.0,52.3502,52.3972,52.3408,52.3878,44107.0
2022-09-09 14:20:00,55.72,55.75,55.71,55.75,57523.0,52.3878,52.416,52.3784,52.416,57523.0
2022-09-09 14:30:00,55.75,55.75,55.69,55.72,55732.0,52.416,52.416,52.3596,52.3878,55732.0
2022-09-09 14:40:00,55.73,55.74,55.69,55.72,61297.0,52.3972,52.4066,52.3596,52.3878,61297.0
2022-09-09 14:50:00,55.71,55.76,55.68,55.76,52752.0,52.3784,52.4254,52.3502,52.4254,52752.0
2022-09-09 15:00:00,55.75,55.78,55.73,55.75,59261.0,52.416,52.4442,52.3972,52.416,59261.0
2022-09-09 15:10:00,55.75,55.8,55.74,55.8,72434.0,52.416,52.463,52.4066,52.463,72434.0
2022-09-09 15:20:00,55.8,55.81,55.76,55.77,92794.0,52.463,52.4724,52.4254,52.4348,92794.0
2022-09-09 15:30:00,55.77,55.79,55.75,55.76,101562.0,52.4348,52.4536,52.416,52.4254,101562.0
2022-09-09 15:40:00,55.76,55.81,55.75,55.8,125345.0,52.4254,52.4724,52.416,52.463,125345.0
2022-09-09 15:50:00,55.79,55.88,55.78,55.83,379701.0,52.4536,52.5382,52.4442,52.4912,379701.0
2022-09-12 09:30:00,56.16,56.27,56.09,56.15,115986.0,52.8015,52.9049,52.7357,52.7921,115986.0
2022-09-12 09:40:00,56.15,56.22,56.11,56.17,111760.0,52.7921,52.8579,52.7545,52.8109,111760.0
2022-09-12 09:50:00,56.17,56.45,56.17,56.45,106316.0,52.8109,53.0741,52.8109,53.0741,106316.0
2022-09-12 10:00:00,56.44,56.51,56.43,56.46,101044.0,53.0647,53.1305,53.0553,53.0835,101044.0
2022-09-12 10:10:00,56.46,56.61,56.46,56.61,98399.0,53.0835,53.2246,53.0835,53.2246,98399.0
2022-09-12 10:20:00,56.6,56.62,56.54,56.56,108910.0,53.2152,53.234,53.1588,53.1776,108910.0
2022-09-12 10:30:00,56.55,56.57,56.53,56.56,81337.0,53.1682,53.187,53.1494,53.1776,81337.0
2022-09-12 10:40:00,56.56,56.59,56.52,56.59,62474.0,53.1776,53.2058,53.14,53.2058,62474.0
2022-09-12 10:50:00,56.58,56.63,56.55,56.56,57871.0,53.1964,53.2434,53.1682,53.1776,57871.0
2022-09-12 11:00:00,56.56,56.58,56.5,56.51,71406.0,53.1776,53.1964,53.1211,53.1305,71406.0
2022-09-12 11:10:00,56.51,56.57,56.5,56.56,83748.0,53.1305,53.187,53.1211,53.1776,83748.0
2022-09-12 11:20:00,56.57,56.64,56.55,56.64,106798.0,53.187,53.2528,53.1682,53.2528,106798.0
2022-09-12 11:30:00,56.63,56.66,56.57,56.6,75995.0,53.2434,53.2716,53.187,53.2152,75995.0
2022-09-12 11:40:00,56.6,56.61,56.5,56.52,70211.0,53.2152,53.2246,53.1211,53.14,70211.0
2022-09-12 11:50:00,56.52,56.55,56.37,56.37,81692.0,53.14,53.1682,52.9989,52.9989,81692.0
2022-09-12 12:00:00,56.36,56.42,56.35,56.38,47186.0,52.9895,53.0459,52.9801,53.0083,47186.0
2022-09-12 12:10:00,56.37,56.46,56.36,56.42,36968.0,52.9989,53.0835,52.9895,53.0459,36968.0
2022-09-12 12:20:00,56.41,56.47,56.39,56.45,13294.0,53.0365,53.0929,53.0177,53.0741,13294.0
2022-09-12 12:30:00,56.47,56.52,56.45,56.51,17543.0,53.0929,53.14,53.0741,53.1305,17543.0
2022-09-12 12:40:00,56.5,56.53,56.46,56.48,17236.0,53.1211,53.1494,53.0835,53.1023,17236.0
2022-09-12 12:50:00,56.5,56.56,56.48,56.55,17858.0,53.1211,53.1776,53.1023,53.1682,17858.0
2022-09-12 13:00:00,56.55,56.57,56.47,56.55,36656.0,53.1682,53.187,53.0929,53.1682,36656.0
2022-09-12 13:10:00,56.55,56.59,56.55,56.57,12252.0,53.1682,53.2058,53.1682,53.187,12252.0
2022-09-12 13:20:00,56.57,56.63,56.56,56.62,40829.0,53.187,53.2434,53.1776,53.234,40829.0
2022-09-12 13:30:00,56.61,56.63,56.59,56.6,26705.0,53.2246,53.2434,53.2058,53.2152,26705.0
2022-09-12 13:40:00,56.6,56.61,56.58,56.61,25136.0,53.2152,53.2246,53.1964,53.2246,25136.0
2022-09-12 13:50:00,56.6,56.61,56.55,56.56,33908.0,53.2152,53.2246,53.1682,53.1776,33908.0
2022-09-12 14:00:00,56.55,56.57,56.46,56.47,20082.0,53.1682,53.187,53.0835,53.0929,20082.0
2022-09-12 14:10:00,56.46,56.5,56.42,56.42,21526.0,53.0835,53.1211,53.0459,53.0459,21526.0
2022-09-12 14:20:00,56.43,56.48,56.39,56.39,38451.0,53.0553,53.1023,53.0177,53.0177,38451.0
2022-09-12 14:30:00,56.39,56.4,56.3,56.33,554212.0,53.0177,53.0271,52.9331,52.9613,554212.0
2022-09-12 14:40:00,56.33,56.34,56.3,56.34,131224.0,52.9613,52.9707,52.9331,52.9707,131224.0
2022-09-12 14:50:00,56.35,56.35,56.3,56.31,32341.0,52.9801,52.9801,52.9331,52.9425,32341.0
2022-09-12 15:00:00,56.31,56.36,56.29,56.35,37855.0,52.9425,52.9895,52.9237,52.9801,37855.0
2022-09-12 15:10:00,56.35,56.35,56.31,56.32,39034.0,52.9801,52.9801,52.9425,52.9519,39034.0
2022-09-12 15:20:00,56.32,56.32,56.26,56.3,73597.0,52.9519,52.9519,52.8955,52.9331,73597.0
2022-09-12 15:30:00,56.3,56.32,56.29,56.3,77317.0,52.9331,52.9519,52.9237,52.9331,77317.0
2022-09-12 15:40:00,56.3,56.33,56.28,56.33,130319.0,52.9331,52.9613,52.9143,52.9613,130319.0
2022-09-12 15:50:00,56.32,56.33,56.28,56.31,246023.0,52.9519,52.9613,52.9143,52.9425,246023.0
2022-09-13 09:30:00,55.35,55.63,55.35,55.43,162481.0,52.0399,52.3032,52.0399,52.1151,162481.0
2022-09-13 09:40:00,55.42,55.53,55.42,55.53,76465.0,52.1057,52.2092,52.1057,52.2092,76465.0
2022-09-13 09:50:00,55.52,55.59,55.37,55.37,143158.0,52.1998,52.2656,52.0587,52.0587,143158.0
2022-09-13 10:00:00,55.36,55.39,55.24,55.39,219734.0,52.0493,52.0775,51.9365,52.0775,219734.0
2022-09-13 10:10:00,55.39,55.5,55.32,55.5,89943.0,52.0775,52.181,52.0117,52.181,89943.0
2022-09-13 10:20:00,55.5,55.5,55.35,55.42,94026.0,52.181,52.181,52.0399,52.1057,94026.0
2022-09-13 10:30:00,55.43,55.44,55.21,55.22,141495.0,52.1151,52.1245,51.9083,51.9177,141495.0
2022-09-13 10:40:00,55.22,55.22,55.1,55.1,80842.0,51.9177,51.9177,51.8049,51.8049,80842.0
2022-09-13 10:50:00,55.1,55.13,55.03,55.11,97283.0,51.8049,51.8331,51.7391,51.8143,97283.0
2022-09-13 11:00:00,55.11,55.14,55.01,55.08,44696.0,51.8143,51.8425,51.7203,51.7861,44696.0
2022-09-13 11:10:00,55.08,55.1,55.01,55.06,29018.0,51.7861,51.8049,51.7203,51.7673,29018.0
2022-09-13 11:20:00,55.05,55.07,55.01,55.05,18266.0,51.7579,51.7767,51.7203,51.7579,18266.0
2022-09-13 11:30:00,55.05,55.11,55.04,55.11,17297.0,51.7579,51.8143,51.7485,51.8143,17297.0
2022-09-13 11:40:00,55.12,55.12,55.05,55.07,35697.0,51.8237,51.8237,51.7579,51.7767,35697.0
2022-09-13 11:50:00,55.07,55.12,55.05,55.06,22716.0,51.7767,51.8237,51.7579,51.7673,22716.0
2022-09-13 12:00:00,55.06,55.13,55.04,55.13,25326.0,51.7673,51.8331,51.7485,51.8331,25326.0
2022-09-13 12:10:00,55.13,55.22,55.12,55.17,30461.0,51.8331,51.9177,51.8237,51.8707,30461.0
2022-09-13 12:20:00,55.17,55.17,55.02,55.04,39301.0,51.8707,51.8707,51.7297,51.7485,39301.0
2022-09-13 12:30:00,55.04,55.07,54.99,55.06,33427.0,51.7485,51.7767,51.7014,51.7673,33427.0
2022-09-13 12:40:00,55.05,55.09,55.05,55.08,39286.0,51.7579,51.7955,51.7579,51.7861,39286.0
2022-09-13 12:50:00,55.08,55.15,55.07,55.15,32060.0,51.7861,51.8519,51.7767,51.8519,32060.0
2022-09-13 13:00:00,55.14,55.22,55.09,55.11,81244.0,51.8425,51.9177,51.7955,51.8143,81244.0
2022-09-13 13:10:00,55.1,55.17,55.09,55.12,20831.0,51.8049,51.8707,51.7955,51.8237,20831.0
2022-09-13 13:20:00,55.11,55.18,55.1,55.17,14254.0,51.8143,51.8801,51.8049,51.8707,14254.0
2022-09-13 13:30:00,55.17,55.19,55.12,55.15,16839.0,51.8707,51.8895,51.8237,51.8519,16839.0
2022-09-13 13:40:00,55.16,55.17,55.06,55.1,18370.0,51.8613,51.8707,51.7673,51.8049,18370.0
2022-09-13 13:50:00,55.1,55.1,54.99,54.99,20236.0,51.8049,51.8049,51.7014,51.7014,20236.0
2022-09-13 14:00:00,54.99,55.02,54.97,55.0,47753.0,51.7014,51.7297,51.6826,51.7109,47753.0
2022-09-13 14:10:00,55.0,55.03,54.97,55.01,61879.0,51.7109,51.7391,51.6826,51.7203,61879.0
2022-09-13 14:20:00,55.0,55.02,54.91,54.92,31637.0,51.7109,51.7297,51.6262,51.6356,31637.0
2022-09-13 14:30:00,54.93,54.93,54.81,54.82,16876.0,51.645,51.645,51.5322,51.5416,16876.0
2022-09-13 14:40:00,54.82,54.83,54.72,54.72,38143.0,51.5416,51.551,51.4476,51.4476,38143.0
2022-09-13 14:50:00,54.73,54.73,54.64,54.68,89574.0,51.457,51.457,51.3724,51.41,89574.0
2022-09-13 15:00:00,54.69,54.71,54.64,54.65,24274.0,51.4194,51.4382,51.3724,51.3818,24274.0
2022-09-13 15:10:00,54.65,54.65,54.59,54.61,34612.0,51.3818,51.3818,51.3254,51.3442,34612.0
2022-09-13 15:20:00,54.62,54.62,54.56,54.57,98691.0,51.3536,51.3536,51.2972,51.3066,98691.0
2022-09-13 15:30:00,54.56,54.58,54.47,54.51,121950.0,51.2972,51.316,51.2125,51.2502,121950.0
2022-09-13 15:40:00,54.5,54.51,54.42,54.45,171675.0,51.2408,51.2502,51.1655,51.1937,171675.0
2022-09-13 15:50:00,54.46,54.6,54.44,54.51,430795.0,51.2031,51.3348,51.1843,51.2502,430795.0
2022-09-14 09:30:00,54.92,54.95,54.78,54.83,108937.0,51.6356,51.6638,51.504,51.551,108937.0
2022-09-14 09:40:00,54.82,55.0,54.77,54.92,87548.0,51.5416,51.7109,51.4946,51.6356,87548.0
2022-09-14 09:50:00,54.92,54.95,54.86,54.95,62013.0,51.6356,51.6638,51.5792,51.6638,62013.0
2022-09-14 10:00:00,54.95,54.96,54.84,54.9,98840.0,51.6638,51.6732,51.5604,51.6168,98840.0
2022-09-14 10:10:00,54.9,54.91,54.82,54.84,45238.0,51.6168,51.6262,51.5416,51.5604,45238.0
2022-09-14 10:20:00,54.84,54.86,54.67,54.68,58279.0,51.5604,51.5792,51.4006,51.41,58279.0
2022-09-14 10:30:00,54.67,54.89,54.66,54.87,53395.0,51.4006,51.6074,51.3912,51.5886,53395.0
2022-09-14 10:40:00,54.88,54.97,54.85,54.91,78608.0,51.598,51.6826,51.5698,51.6262,78608.0
2022-09-14 10:50:00,54.91,55.03,54.9,54.97,53699.0,51.6262,51.7391,51.6168,51.6826,53699.0
2022-09-14 11:00:00,54.98,55.05,54.93,55.05,31420.0,51.692,51.7579,51.645,51.7579,31420.0
2022-09-14 11:10:00,55.04,55.14,55.04,55.12,148906.0,51.7485,51.8425,51.7485,51.8237,148906.0
2022-09-14 11:20:00,55.12,55.14,55.08,55.08,46489.0,51.8237,51.8425,51.7861,51.7861,46489.0
2022-09-14 11:30:00,55.09,55.11,55.04,55.1,55099.0,51.7955,51.8143,51.7485,51.8049,55099.0
2022-09-14 11:40:00,55.1,55.22,55.1,55.18,56251.0,51.8049,51.9177,51.8049,51.8801,56251.0
2022-09-14 11:50:00,55.18,55.2,55.12,55.16,49535.0,51.8801,51.8989,51.8237,51.8613,49535.0
2022-09-14 12:00:00,55.16,55.18,55.11,55.15,32320.0,51.8613,51.8801,51.8143,51.8519,32320.0
2022-09-14 12:10:00,55.15,55.2,55.13,55.17,25525.0,51.8519,51.8989,51.8331,51.8707,25525.0
2022-09-14 12:20:00,55.17,55.2,55.14,55.15,30081.0,51.8707,51.8989,51.8425,51.8519,30081.0
2022-09-14 12:30:00,55.16,55.24,55.14,55.22,41525.0,51.8613,51.9365,51.8425,51.9177,41525.0
2022-09-14 12:40:00,55.23,55.28,55.21,55.24,41215.0,51.9271,51.9741,51.9083,51.9365,41215.0
2022-09-14 12:50:00,55.24,55.26,55.21,55.22,25382.0,51.9365,51.9553,51.9083,51.9177,25382.0
2022-09-14 13:00:00,55.22,55.25,55.19,55.2,43240.0,51.9177,51.9459,51.8895,51.8989,43240.0
2022-09-14 13:10:00,55.21,55.25,55.19,55.2,40107.0,51.9083,51.9459,51.8895,51.8989,40107.0
2022-09-14 13:20:00,55.2,55.21,55.17,55.19,31788.0,51.8989,51.9083,51.8707,51.8895,31788.0
2022-09-14 13:30:00,55.19,55.2,55.15,55.15,16549.0,51.8895,51.8989,51.8519,51.8519,16549.0
2022-09-14 13:40:00,55.15,55.15,54.96,54.98,53640.0,51.8519,51.8519,51.6732,51.692,53640.0
2022-09-14 13:50:00,54.98,55.01,54.91,54.97,136293.0,51.692,51.7203,51.6262,51.6826,136293.0
2022-09-14 14:00:00,54.97,55.01,54.94,54.98,89312.0,51.6826,51.7203,51.6544,51.692,89312.0
2022-09-14 14:10:00,54.98,55.0,54.94,54.99,70615.0,51.692,51.7109,51.6544,51.7014,70615.0
2022-09-14 14:20:00,55.0,55.01,54.98,54.99,29610.0,51.7109,51.7203,51.692,51.7014,29610.0
2022-09-14 14:30:00,55.0,55.06,54.99,55.05,67599.0,51.7109,51.7673,51.7014,51.7579,67599.0
2022-09-14 14:40:00,55.05,55.07,54.98,55.04,42532.0,51.7579,51.7767,51.692,51.7485,42532.0
2022-09-14 14:50:00,55.04,55.06,54.96,54.96,43442.0,51.7485,51.7673,51.6732,51.6732,43442.0
2022-09-14 15:00:00,54.96,55.0,54.91,55.0,39291.0,51.6732,51.7109,51.6262,51.7109,39291.0
2022-09-14 15:10:00,55.0,55.0,54.8,54.84,46423.0,51.7109,51.7109,51.5228,51.5604,46423.0
2022-09-14 15:20:00,54.83,54.88,54.8,54.84,68248.0,51.551,51.598,51.5228,51.5604,68248.0
2022-09-14 15:30:00,54.84,54.87,54.77,54.87,59498.0,51.5604,51.5886,51.4946,51.5886,59498.0
2022-09-14 15:40:00,54.87,54.96,54.86,54.96,77403.0,51.5886,51.6732,51.5792,51.6732,77403.0
2022-09-14 15:50:00,54.96,55.12,54.95,55.06,313586.0,51.6732,51.8237,51.6638,51.7673,313586.0
2022-09-15 09:30:00,54.33,54.33,54.21,54.23,103073.0,51.0809,51.0809,50.9681,50.9869,103073.0
2022-09-15 09:40:00,54.23,54.45,54.23,54.45,90882.0,50.9869,51.1937,50.9869,51.1937,90882.0
2022-09-15 09:50:00,54.46,54.5,54.42,54.49,84814.0,51.2031,51.2408,51.1655,51.2314,84814.0
2022-09-15 10:00:00,54.52,54.54,54.45,54.47,48009.0,51.2596,51.2784,51.1937,51.2125,48009.0
2022-09-15 10:10:00,54.47,54.56,54.46,54.51,44580.0,51.2125,51.2972,51.2031,51.2502,44580.0
2022-09-15 10:20:00,54.5,54.51,54.25,54.26,81328.0,51.2408,51.2502,51.0057,51.0151,81328.0
2022-09-15 10:30:00,54.26,54.31,54.22,54.3,69052.0,51.0151,51.0621,50.9775,51.0527,69052.0
2022-09-15 10:40:00,54.29,54.3,54.21,54.22,65077.0,51.0433,51.0527,50.9681,50.9775,65077.0
2022-09-15 10:50:00,54.2,54.2,54.06,54.08,103374.0,50.9587,50.9587,50.8271,50.8459,103374.0
2022-09-15 11:00:00,54.07,54.14,54.04,54.1,62329.0,50.8365,50.9023,50.8083,50.8647,62329.0
2022-09-15 11:10:00,54.08,54.11,54.02,54.11,27696.0,50.8459,50.8741,50.7895,50.8741,27696.0
2022-09-15 11:20:00,54.1,54.21,54.1,54.16,32934.0,50.8647,50.9681,50.8647,50.9211,32934.0
2022-09-15 11:30:00,54.17,54.21,54.16,54.19,51991.0,50.9305,50.9681,50.9211,50.9493,51991.0
2022-09-15 11:40:00,54.18,54.22,54.13,54.14,22367.0,50.9399,50.9775,50.8929,50.9023,22367.0
2022-09-15 11:50:00,54.12,54.12,54.03,54.09,76144.0,50.8835,50.8835,50.7989,50.8553,76144.0
2022-09-15 12:00:00,54.08,54.13,54.06,54.09,47484.0,50.8459,50.8929,50.8271,50.8553,47484.0
2022-09-15 12:10:00,54.09,54.1,54.05,54.1,43930.0,50.8553,50.8647,50.8177,50.8647,43930.0
2022-09-15 12:20:00,54.09,54.1,54.03,54.04,28650.0,50.8553,50.8647,50.7989,50.8083,28650.0
2022-09-15 12:30:00,54.04,54.14,54.04,54.14,21923.0,50.8083,50.9023,50.8083,50.9023,21923.0
2022-09-15 12:40:00,54.14,54.15,54.11,54.15,51875.0,50.9023,50.9117,50.8741,50.9117,51875.0
2022-09-15 12:50:00,54.14,54.17,54.12,54.15,17471.0,50.9023,50.9305,50.8835,50.9117,17471.0
2022-09-15 13:00:00,54.16,54.29,54.16,54.25,88201.0,50.9211,51.0433,50.9211,51.0057,88201.0
2022-09-15 13:10:00,54.25,54.29,54.22,54.25,24285.0,51.0057,51.0433,50.9775,51.0057,24285.0
2022-09-15 13:20:00,54.26,54.31,54.24,54.27,30596.0,51.0151,51.0621,50.9963,51.0245,30596.0
2022-09-15 13:30:00,54.26,54.26,54.18,54.2,11439.0,51.0151,51.0151,50.9399,50.9587,11439.0
2022-09-15 13:40:00,54.19,54.21,54.12,54.13,48163.0,50.9493,50.9681,50.8835,50.8929,48163.0
2022-09-15 13:50:00,54.12,54.14,54.08,54.13,43819.0,50.8835,50.9023,50.8459,50.8929,43819.0
2022-09-15 14:00:00,54.12,54.12,54.03,54.05,34172.0,50.8835,50.8835,50.7989,50.8177,34172.0
2022-09-15 14:10:00,54.04,54.09,54.03,54.08,20750.0,50.8083,50.8553,50.7989,50.8459,20750.0
2022-09-15 14:20:00,54.06,54.07,54.03,54.07,24496.0,50.8271,50.8365,50.7989,50.8365,24496.0
2022-09-15 14:30:00,54.07,54.1,54.05,54.07,19827.0,50.8365,50.8647,50.8177,50.8365,19827.0
2022-09-15 14:40:00,54.05,54.07,54.0,54.02,42168.0,50.8177,50.8365,50.7707,50.7895,42168.0
2022-09-15 14:50:00,54.01,54.05,53.98,54.0,52268.0,50.7801,50.8177,50.7519,50.7707,52268.0
2022-09-15 15:00:00,54.01,54.02,53.97,53.98,23986.0,50.7801,50.7895,50.7424,50.7519,23986.0
2022-09-15 15:10:00,53.98,53.98,53.9,53.91,66884.0,50.7519,50.7519,50.6766,50.686,66884.0
2022-09-15 15:20:00,53.91,53.95,53.87,53.88,45756.0,50.686,50.7236,50.6484,50.6578,45756.0
2022-09-15 15:30:00,53.88,53.94,53.87,53.94,66514.0,50.6578,50.7142,50.6484,50.7142,66514.0
2022-09-15 15:40:00,53.94,53.99,53.92,53.97,109476.0,50.7142,50.7613,50.6954,50.7424,109476.0
2022-09-15 15:50:00,53.97,54.04,53.93,53.97,267776.0,50.7424,50.8083,50.7048,50.7424,267776.0
2022-09-16 09:30:00,53.99,54.04,53.89,54.04,174918.0,50.7613,50.8083,50.6672,50.8083,174918.0
2022-09-16 09:40:00,54.04,54.04,53.92,53.97,121975.0,50.8083,50.8083,50.6954,50.7424,121975.0
2022-09-16 09:50:00,53.98,54.04,53.92,53.96,58821.0,50.7519,50.8083,50.6954,50.733,58821.0
2022-09-16 10:00:00,53.98,54.2,53.98,54.14,116117.0,50.7519,50.9587,50.7519,50.9023,116117.0
2022-09-16 10:10:00,54.14,54.41,54.14,54.33,84822.0,50.9023,51.1561,50.9023,51.0809,84822.0
2022-09-16 10:20:00,54.33,54.4,54.28,54.36,54559.0,51.0809,51.1467,51.0339,51.1091,54559.0
2022-09-16 10:30:00,54.36,54.55,54.36,54.48,63969.0,51.1091,51.2878,51.1091,51.2219,63969.0
2022-09-16 10:40:00,54.49,54.58,54.49,54.5,49757.0,51.2314,51.316,51.2314,51.2408,49757.0
2022-09-16 10:50:00,54.5,54.57,54.4,54.41,108227.0,51.2408,51.3066,51.1467,51.1561,108227.0
2022-09-16 11:00:00,54.41,54.46,54.39,54.41,62496.0,51.1561,51.2031,51.1373,51.1561,62496.0
2022-09-16 11:10:00,54.41,54.47,54.36,54.47,71897.0,51.1561,51.2125,51.1091,51.2125,71897.0
2022-09-16 11:20:00,54.46,54.46,54.36,54.38,22740.0,51.2031,51.2031,51.1091,51.1279,22740.0
2022-09-16 11:30:00,54.38,54.4,54.26,54.27,29690.0,51.1279,51.1467,51.0151,51.0245,29690.0
2022-09-16 11:40:00,54.26,54.29,54.22,54.23,45817.0,51.0151,51.0433,50.9775,50.9869,45817.0
2022-09-16 11:50:00,54.22,54.34,54.22,54.33,98430.0,50.9775,51.0903,50.9775,51.0809,98430.0
2022-09-16 12:00:00,54.33,54.4,54.3,54.35,41214.0,51.0809,51.1467,51.0527,51.0997,41214.0
2022-09-16 12:10:00,54.34,54.36,54.26,54.28,23511.0,51.0903,51.1091,51.0151,51.0339,23511.0
2022-09-16 12:20:00,54.28,54.28,54.2,54.22,50362.0,51.0339,51.0339,50.9587,50.9775,50362.0
2022-09-16 12:30:00,54.21,54.22,54.17,54.18,46074.0,50.9681,50.9775,50.9305,50.9399,46074.0
2022-09-16 12:40:00,54.19,54.27,54.19,54.27,18088.0,50.9493,51.0245,50.9493,51.0245,18088.0
2022-09-16 12:50:00,54.26,54.3,54.25,54.3,18740.0,51.0151,51.0527,51.0057,51.0527,18740.0
2022-09-16 13:00:00,54.3,54.3,54.19,54.2,18432.0,51.0527,51.0527,50.9493,50.9587,18432.0
2022-09-16 13:10:00,54.21,54.24,54.2,54.21,23415.0,50.9681,50.9963,50.9587,50.9681,23415.0
2022-09-16 13:20:00,54.22,54.23,54.16,54.16,96462.0,50.9775,50.9869,50.9211,50.9211,96462.0
2022-09-16 13:30:00,54.17,54.27,54.16,54.25,37156.0,50.9305,51.0245,50.9211,51.0057,37156.0
2022-09-16 13:40:00,54.24,54.26,54.15,54.16,13370.0,50.9963,51.0151,50.9117,50.9211,13370.0
2022-09-16 13:50:00,54.15,54.18,54.13,54.16,19791.0,50.9117,50.9399,50.8929,50.9211,19791.0
2022-09-16 14:00:00,54.16,54.22,54.15,54.21,19465.0,50.9211,50.9775,50.9117,50.9681,19465.0
2022-09-16 14:10:00,54.21,54.27,54.19,54.22,16288.0,50.9681,51.0245,50.9493,50.9775,16288.0
2022-09-16 14:20:00,54.22,54.37,54.21,54.35,59314.0,50.9775,51.1185,50.9681,51.0997,59314.0
2022-09-16 14:30:00,54.34,54.39,54.31,54.36,63636.0,51.0903,51.1373,51.0621,51.1091,63636.0
2022-09-16 14:40:00,54.35,54.41,54.34,54.39,63484.0,51.0997,51.1561,51.0903,51.1373,63484.0
2022-09-16 14:50:00,54.37,54.41,54.35,54.39,33117.0,51.1185,51.1561,51.0997,51.1373,33117.0
2022-09-16 15:00:00,54.38,54.49,54.38,54.47,23964.0,51.1279,51.2314,51.1279,51.2125,23964.0
2022-09-16 15:10:00,54.46,54.46,54.35,54.36,29333.0,51.2031,51.2031,51.0997,51.1091,29333.0
2022-09-16 15:20:00,54.37,54.44,54.33,54.35,40509.0,51.1185,51.1843,51.0809,51.0997,40509.0
2022-09-16 15:30:00,54.36,54.36,54.29,54.35,73620.0,51.1091,51.1091,51.0433,51.0997,73620.0
2022-09-16 15:40:00,54.35,54.45,54.35,54.41,188218.0,51.0997,51.1937,51.0997,51.1561,188218.0
2022-09-16 15:50:00,54.4,54.46,54.37,54.42,299411.0,51.1467,51.2031,51.1185,51.1655,299411.0
2022-09-19 09:30:00,53.8,53.94,53.74,53.86,167050.0,50.5826,50.7142,50.5262,50.639,167050.0
2022-09-19 09:40:00,53.87,53.98,53.86,53.95,114866.0,50.6484,50.7519,50.639,50.7236,114866.0
2022-09-19 09:50:00,53.95,54.0,53.91,53.93,56266.0,50.7236,50.7707,50.686,50.7048,56266.0
2022-09-19 10:00:00,53.93,53.93,53.81,53.85,45889.0,50.7048,50.7048,50.592,50.6296,45889.0
2022-09-19 10:10:00,53.84,53.94,53.8,53.81,74056.0,50.6202,50.7142,50.5826,50.592,74056.0
2022-09-19 10:20:00,53.81,53.92,53.78,53.92,87501.0,50.592,50.6954,50.5638,50.6954,87501.0
2022-09-19 10:30:00,53.92,54.05,53.89,54.02,83370.0,50.6954,50.8177,50.6672,50.7895,83370.0
2022-09-19 10:40:00,54.02,54.11,54.01,54.08,53344.0,50.7895,50.8741,50.7801,50.8459,53344.0
2022-09-19 10:50:00,54.06,54.08,54.01,54.05,21062.0,50.8271,50.8459,50.7801,50.8177,21062.0
2022-09-19 11:00:00,54.05,54.12,54.04,54.08,47955.0,50.8177,50.8835,50.8083,50.8459,47955.0
2022-09-19 11:10:00,54.09,54.14,54.06,54.13,91501.0,50.8553,50.9023,50.8271,50.8929,91501.0
2022-09-19 11:20:00,54.12,54.13,54.01,54.01,39988.0,50.8835,50.8929,50.7801,50.7801,39988.0
2022-09-19 11:30:00,54.01,54.02,53.91,53.95,46704.0,50.7801,50.7895,50.686,50.7236,46704.0
2022-09-19 11:40:00,53.95,54.01,53.93,54.01,48955.0,50.7236,50.7801,50.7048,50.7801,48955.0
2022-09-19 11:50:00,54.01,54.04,53.97,53.98,72072.0,50.7801,50.8083,50.7424,50.7519,72072.0
2022-09-19 12:00:00,53.97,54.01,53.92,53.98,47697.0,50.7424,50.7801,50.6954,50.7519,47697.0
2022-09-19 12:10:00,53.99,54.04,53.98,54.02,32370.0,50.7613,50.8083,50.7519,50.7895,32370.0
2022-09-19 12:20:00,54.02,54.05,54.0,54.05,17675.0,50.7895,50.8177,50.7707,50.8177,17675.0
2022-09-19 12:30:00,54.04,54.15,54.02,54.15,26962.0,50.8083,50.9117,50.7895,50.9117,26962.0
2022-09-19 12:40:00,54.14,54.16,54.12,54.13,19216.0,50.9023,50.9211,50.8835,50.8929,19216.0
2022-09-19 12:50:00,54.14,54.2,54.13,54.2,15471.0,50.9023,50.9587,50.8929,50.9587,15471.0
2022-09-19 13:00:00,54.2,54.22,54.18,54.21,33585.0,50.9587,50.9775,50.9399,50.9681,33585.0
2022-09-19 13:10:00,54.21,54.21,54.14,54.17,24303.0,50.9681,50.9681,50.9023,50.9305,24303.0
2022-09-19 13:20:00,54.17,54.21,54.16,54.21,25968.0,50.9305,50.9681,50.9211,50.9681,25968.0
2022-09-19 13:30:00,54.2,54.21,54.12,54.14,11561.0,50.9587,50.9681,50.8835,50.9023,11561.0
2022-09-19 13:40:00,54.15,54.17,54.13,54.17,11234.0,50.9117,50.9305,50.8929,50.9305,11234.0
2022-09-19 13:50:00,54.17,54.18,54.13,54.15,18887.0,50.9305,50.9399,50.8929,50.9117,18887.0
2022-09-19 14:00:00,54.16,54.16,54.13,54.15,6304.0,50.9211,50.9211,50.8929,50.9117,6304.0
2022-09-19 14:10:00,54.16,54.18,54.12,54.16,10787.0,50.9211,50.9399,50.8835,50.9211,10787.0
2022-09-19 14:20:00,54.16,54.17,54.1,54.15,10405.0,50.9211,50.9305,50.8647,50.9117,10405.0
2022-09-19 14:30:00,54.15,54.21,54.15,54.21,29564.0,50.9117,50.9681,50.9117,50.9681,29564.0
2022-09-19 14:40:00,54.2,54.2,54.13,54.15,27049.0,50.9587,50.9587,50.8929,50.9117,27049.0
2022-09-19 14:50:00,54.15,54.21,54.15,54.2,12662.0,50.9117,50.9681,50.9117,50.9587,12662.0
2022-09-19 15:00:00,54.2,54.3,54.2,54.29,41129.0,50.9587,51.0527,50.9587,51.0433,41129.0
2022-09-19 15:10:00,54.3,54.37,54.28,54.32,93342.0,51.0527,51.1185,51.0339,51.0715,93342.0
2022-09-19 15:20:00,54.31,54.37,54.3,54.34,55213.0,51.0621,51.1185,51.0527,51.0903,55213.0
2022-09-19 15:30:00,54.35,54.37,54.33,54.35,34568.0,51.0997,51.1185,51.0809,51.0997,34568.0
2022-09-19 15:40:00,54.36,54.36,54.31,54.33,24645.0,51.1091,51.1091,51.0621,51.0809,24645.0
2022-09-19 15:50:00,54.33,54.35,54.28,54.31,81818.0,51.0809,51.0997,51.0339,51.0621,81818.0
2022-09-20 09:30:00,53.79,53.79,53.61,53.63,206684.0,50.5732,50.5732,50.404,50.4228,206684.0
2022-09-20 09:40:00,53.63,53.64,53.55,53.62,85369.0,50.4228,50.4322,50.3476,50.4134,85369.0
2022-09-20 09:50:00,53.6,53.64,53.55,53.59,104964.0,50.3946,50.4322,50.3476,50.3852,104964.0
2022-09-20 10:00:00,53.57,53.7,53.54,53.69,84248.0,50.3664,50.4886,50.3382,50.4792,84248.0
2022-09-20 10:10:00,53.69,53.71,53.58,53.63,43716.0,50.4792,50.498,50.3758,50.4228,43716.0
2022-09-20 10:20:00,53.62,53.69,53.62,53.66,20476.0,50.4134,50.4792,50.4134,50.451,20476.0
2022-09-20 10:30:00,53.65,53.65,53.51,53.53,57170.0,50.4416,50.4416,50.31,50.3288,57170.0
2022-09-20 10:40:00,53.54,53.62,53.54,53.62,26196.0,50.3382,50.4134,50.3382,50.4134,26196.0
2022-09-20 10:50:00,53.64,53.7,53.64,53.67,51582.0,50.4322,50.4886,50.4322,50.4604,51582.0
2022-09-20 11:00:00,53.68,53.73,53.62,53.73,13913.0,50.4698,50.5168,50.4134,50.5168,13913.0
2022-09-20 11:10:00,53.73,53.77,53.72,53.73,21226.0,50.5168,50.5544,50.5074,50.5168,21226.0
2022-09-20 11:20:00,53.72,53.72,53.67,53.68,19942.0,50.5074,50.5074,50.4604,50.4698,19942.0
2022-09-20 11:30:00,53.68,53.71,53.63,53.65,74580.0,50.4698,50.498,50.4228,50.4416,74580.0
2022-09-20 11:40:00,53.64,53.68,53.62,53.65,35313.0,50.4322,50.4698,50.4134,50.4416,35313.0
2022-09-20 11:50:00,53.64,53.76,53.62,53.76,63547.0,50.4322,50.545,50.4134,50.545,63547.0
2022-09-20 12:00:00,53.77,53.8,53.75,53.76,27298.0,50.5544,50.5826,50.5356,50.545,27298.0
2022-09-20 12:10:00,53.77,53.77,53.73,53.74,20954.0,50.5544,50.5544,50.5168,50.5262,20954.0
2022-09-20 12:20:00,53.75,53.76,53.66,53.66,8876.0,50.5356,50.545,50.451,50.451,8876.0
2022-09-20 12:30:00,53.66,53.67,53.58,53.59,22132.0,50.451,50.4604,50.3758,50.3852,22132.0
2022-09-20 12:40:00,53.59,53.59,53.54,53.56,16799.0,50.3852,50.3852,50.3382,50.357,16799.0
2022-09-20 12:50:00,53.55,53.59,53.55,53.59,51847.0,50.3476,50.3852,50.3476,50.3852,51847.0
2022-09-20 13:00:00,53.59,53.61,53.54,53.56,25345.0,50.3852,50.404,50.3382,50.357,25345.0
2022-09-20 13:10:00,53.55,53.55,53.47,53.49,40225.0,50.3476,50.3476,50.2723,50.2912,40225.0
2022-09-20 13:20:00,53.48,53.51,53.43,53.45,22226.0,50.2818,50.31,50.2347,50.2535,22226.0
2022-09-20 13:30:00,53.45,53.45,53.37,53.4,22492.0,50.2535,50.2535,50.1783,50.2065,22492.0
2022-09-20 13:40:00,53.39,53.47,53.38,53.46,51802.0,50.1971,50.2723,50.1877,50.2629,51802.0
2022-09-20 13:50:00,53.46,53.48,53.41,53.44,55277.0,50.2629,50.2818,50.2159,50.2441,55277.0
2022-09-20 14:00:00,53.44,53.48,53.42,53.46,55701.0,50.2441,50.2818,50.2253,50.2629,55701.0
2022-09-20 14:10:00,53.47,53.47,53.41,53.46,35009.0,50.2723,50.2723,50.2159,50.2629,35009.0
2022-09-20 14:20:00,53.47,53.54,53.45,53.5,51096.0,50.2723,50.3382,50.2535,50.3006,51096.0
2022-09-20 14:30:00,53.5,53.5,53.42,53.42,28771.0,50.3006,50.3006,50.2253,50.2253,28771.0
2022-09-20 14:40:00,53.41,53.55,53.37,53.51,53698.0,50.2159,50.3476,50.1783,50.31,53698.0
2022-09-20 14:50:00,53.52,53.54,53.47,53.51,26830.0,50.3194,50.3382,50.2723,50.31,26830.0
2022-09-20 15:00:00,53.5,53.56,53.49,53.5,28132.0,50.3006,50.357,50.2912,50.3006,28132.0
2022-09-20 15:10:00,53.51,53.59,53.51,53.58,41500.0,50.31,50.3852,50.31,50.3758,41500.0
2022-09-20 15:20:00,53.58,53.62,53.57,53.61,24516.0,50.3758,50.4134,50.3664,50.404,24516.0
2022-09-20 15:30:00,53.59,53.66,53.55,53.65,129477.0,50.3852,50.451,50.3476,50.4416,129477.0
2022-09-20 15:40:00,53.65,53.68,53.62,53.63,48206.0,50.4416,50.4698,50.4134,50.4228,48206.0
2022-09-20 15:50:00,53.64,53.65,53.53,53.54,165487.0,50.4322,50.4416,50.3288,50.3382,165487.0
2022-09-21 09:30:00,53.54,53.61,53.41,53.47,165504.0,50.3382,50.404,50.2159,50.2723,165504.0
2022-09-21 09:40:00,53.48,53.57,53.43,53.57,111623.0,50.2818,50.3664,50.2347,50.3664,111623.0
2022-09-21 09:50:00,53.56,53.57,53.46,53.47,23130.0,50.357,50.3664,50.2629,50.2723,23130.0
2022-09-21 10:00:00,53.47,53.55,53.45,53.55,44318.0,50.2723,50.3476,50.2535,50.3476,44318.0
2022-09-21 10:10:00,53.54,53.61,53.54,53.58,15670.0,50.3382,50.404,50.3382,50.3758,15670.0
2022-09-21 10:20:00,53.59,53.7,53.58,53.69,38593.0,50.3852,50.4886,50.3758,50.4792,38593.0
2022-09-21 10:30:00,53.7,53.7,53.56,53.57,68541.0,50.4886,50.4886,50.357,50.3664,68541.0
2022-09-21 10:40:00,53.56,53.58,53.45,53.47,17593.0,50.357,50.3758,50.2535,50.2723,17593.0
2022-09-21 10:50:00,53.49,53.55,53.49,53.53,23081.0,50.2912,50.3476,50.2912,50.3288,23081.0
2022-09-21 11:00:00,53.53,53.53,53.48,53.5,29012.0,50.3288,50.3288,50.2818,50.3006,29012.0
2022-09-21 11:10:00,53.51,53.58,53.5,53.55,54080.0,50.31,50.3758,50.3006,50.3476,54080.0
2022-09-21 11:20:00,53.55,53.57,53.52,53.56,24035.0,50.3476,50.3664,50.3194,50.357,24035.0
2022-09-21 11:30:00,53.55,53.62,53.55,53.62,49173.0,50.3476,50.4134,50.3476,50.4134,49173.0
2022-09-21 11:40:00,53.62,53.65,53.6,53.61,29527.0,50.4134,50.4416,50.3946,50.404,29527.0
2022-09-21 11:50:00,53.61,53.61,53.55,53.56,10104.0,50.404,50.404,50.3476,50.357,10104.0
2022-09-21 12:00:00,53.58,53.58,53.54,53.57,9985.0,50.3758,50.3758,50.3382,50.3664,9985.0
2022-09-21 12:10:00,53.58,53.58,53.55,53.57,15548.0,50.3758,50.3758,50.3476,50.3664,15548.0
2022-09-21 12:20:00,53.56,53.57,53.53,53.57,9325.0,50.357,50.3664,50.3288,50.3664,9325.0
2022-09-21 12:30:00,53.57,53.59,53.55,53.57,7852.0,50.3664,50.3852,50.3476,50.3664,7852.0
2022-09-21 12:40:00,53.58,53.61,53.56,53.61,11973.0,50.3758,50.404,50.357,50.404,11973.0
2022-09-21 12:50:00,53.62,53.62,53.54,53.55,34613.0,50.4134,50.4134,50.3382,50.3476,34613.0
2022-09-21 13:00:00,53.54,53.54,53.51,53.53,12277.0,50.3382,50.3382,50.31,50.3288,12277.0
2022-09-21 13:10:00,53.52,53.55,53.51,53.52,19713.0,50.3194,50.3476,50.31,50.3194,19713.0
2022-09-21 13:20:00,53.52,53.53,53.5,53.53,12732.0,50.3194,50.3288,50.3006,50.3288,12732.0
2022-09-21 13:30:00,53.54,53.55,53.52,53.53,23305.0,50.3382,50.3476,50.3194,50.3288,23305.0
2022-09-21 13:40:00,53.53,53.58,53.52,53.57,12852.0,50.3288,50.3758,50.3194,50.3664,12852.0
2022-09-21 13:50:00,53.57,53.59,53.51,53.55,29647.0,50.3664,50.3852,50.31,50.3476,29647.0
2022-09-21 14:00:00,53.54,53.54,52.85,53.23,341242.0,50.3382,50.3382,49.6894,50.0467,341242.0
2022-09-21 14:10:00,53.22,53.34,52.98,53.1,137780.0,50.0373,50.1501,49.8117,49.9245,137780.0
2022-09-21 14:20:00,53.1,53.37,53.1,53.22,60020.0,49.9245,50.1783,49.9245,50.0373,60020.0
2022-09-21 14:30:00,53.21,53.87,53.09,53.54,393662.0,50.0279,50.6484,49.9151,50.3382,393662.0
2022-09-21 14:40:00,53.52,54.15,53.46,53.87,168188.0,50.3194,50.9117,50.2629,50.6484,168188.0
2022-09-21 14:50:00,53.87,54.12,53.75,54.06,167279.0,50.6484,50.8835,50.5356,50.8271,167279.0
2022-09-21 15:00:00,54.07,54.13,53.73,53.73,52517.0,50.8365,50.8929,50.5168,50.5168,52517.0
2022-09-21 15:10:00,53.72,53.78,53.47,53.63,107609.0,50.5074,50.5638,50.2723,50.4228,107609.0
2022-09-21 15:20:00,53.62,53.62,53.33,53.35,91899.0,50.4134,50.4134,50.1407,50.1595,91899.0
2022-09-21 15:30:00,53.31,53.34,53.17,53.2,105863.0,50.1219,50.1501,49.9903,50.0185,105863.0
2022-09-21 15:40:00,53.19,53.23,52.97,53.02,111330.0,50.0091,50.0467,49.8023,49.8493,111330.0
2022-09-21 15:50:00,53.03,53.12,53.02,53.03,311059.0,49.8587,49.9433,49.8493,49.8587,311059.0
2022-09-22 09:30:00,52.65,52.78,52.65,52.66,242569.0,49.5014,49.6236,49.5014,49.5108,242569.0
2022-09-22 09:40:00,52.67,52.68,52.51,52.53,125587.0,49.5202,49.5296,49.3698,49.3886,125587.0
2022-09-22 09:50:00,52.52,52.56,52.43,52.48,91537.0,49.3792,49.4168,49.2945,49.3416,91537.0
2022-09-22 10:00:00,52.47,52.53,52.41,52.53,57526.0,49.3322,49.3886,49.2757,49.3886,57526.0
2022-09-22 10:10:00,52.5,52.62,52.45,52.5,96835.0,49.3604,49.4732,49.3133,49.3604,96835.0
2022-09-22 10:20:00,52.5,52.58,52.47,52.58,75302.0,49.3604,49.4356,49.3322,49.4356,75302.0
2022-09-22 10:30:00,52.57,52.59,52.48,52.54,55446.0,49.4262,49.445,49.3416,49.398,55446.0
2022-09-22 10:40:00,52.53,52.54,52.41,52.46,104749.0,49.3886,49.398,49.2757,49.3228,104749.0
2022-09-22 10:50:00,52.46,52.46,52.31,52.32,30026.0,49.3228,49.3228,49.1817,49.1911,30026.0
2022-09-22 11:00:00,52.32,52.39,52.28,52.37,62947.0,49.1911,49.2569,49.1535,49.2381,62947.0
2022-09-22 11:10:00,52.37,52.37,52.25,52.27,42531.0,49.2381,49.2381,49.1253,49.1441,42531.0
2022-09-22 11:20:00,52.27,52.32,52.23,52.3,27856.0,49.1441,49.1911,49.1065,49.1723,27856.0
2022-09-22 11:30:00,52.3,52.42,52.29,52.4,42017.0,49.1723,49.2851,49.1629,49.2663,42017.0
2022-09-22 11:40:00,52.39,52.49,52.35,52.49,48815.0,49.2569,49.351,49.2193,49.351,48815.0
2022-09-22 11:50:00,52.49,52.51,52.43,52.45,32049.0,49.351,49.3698,49.2945,49.3133,32049.0
2022-09-22 12:00:00,52.44,52.49,52.44,52.48,25198.0,49.3039,49.351,49.3039,49.3416,25198.0
2022-09-22 12:10:00,52.47,52.47,52.4,52.45,41802.0,49.3322,49.3322,49.2663,49.3133,41802.0
2022-09-22 12:20:00,52.44,52.54,52.43,52.46,62531.0,49.3039,49.398,49.2945,49.3228,62531.0
2022-09-22 12:30:00,52.44,52.47,52.41,52.46,42280.0,49.3039,49.3322,49.2757,49.3228,42280.0
2022-09-22 12:40:00,52.46,52.49,52.43,52.44,65292.0,49.3228,49.351,49.2945,49.3039,65292.0
2022-09-22 12:50:00,52.45,52.56,52.44,52.5,51437.0,49.3133,49.4168,49.3039,49.3604,51437.0
2022-09-22 13:00:00,52.49,52.5,52.45,52.47,25453.0,49.351,49.3604,49.3133,49.3322,25453.0
2022-09-22 13:10:00,52.46,52.48,52.42,52.47,29327.0,49.3228,49.3416,49.2851,49.3322,29327.0
2022-09-22 13:20:00,52.46,52.49,52.42,52.49,16342.0,49.3228,49.351,49.2851,49.351,16342.0
2022-09-22 13:30:00,52.49,52.55,52.48,52.53,17625.0,49.351,49.4074,49.3416,49.3886,17625.0
2022-09-22 13:40:00,52.53,52.55,52.44,52.5,77088.0,49.3886,49.4074,49.3039,49.3604,77088.0
2022-09-22 13:50:00,52.51,52.58,52.5,52.53,24292.0,49.3698,49.4356,49.3604,49.3886,24292.0
2022-09-22 14:00:00,52.54,52.54,52.39,52.4,27486.0,49.398,49.398,49.2569,49.2663,27486.0
2022-09-22 14:10:00,52.4,52.41,52.34,52.36,25212.0,49.2663,49.2757,49.2099,49.2287,25212.0
2022-09-22 14:20:00,52.36,52.37,52.31,52.36,39727.0,49.2287,49.2381,49.1817,49.2287,39727.0
2022-09-22 14:30:00,52.35,52.42,52.34,52.42,9421.0,49.2193,49.2851,49.2099,49.2851,9421.0
2022-09-22 14:40:00,52.43,52.43,52.34,52.37,22451.0,49.2945,49.2945,49.2099,49.2381,22451.0
2022-09-22 14:50:00,52.37,52.46,52.36,52.45,48048.0,49.2381,49.3228,49.2287,49.3133,48048.0
2022-09-22 15:00:00,52.45,52.56,52.45,52.53,23284.0,49.3133,49.4168,49.3133,49.3886,23284.0
2022-09-22 15:10:00,52.53,52.58,52.52,52.53,36633.0,49.3886,49.4356,49.3792,49.3886,36633.0
2022-09-22 15:20:00,52.54,52.54,52.45,52.52,26292.0,49.398,49.398,49.3133,49.3792,26292.0
2022-09-22 15:30:00,52.53,52.58,52.52,52.54,52675.0,49.3886,49.4356,49.3792,49.398,52675.0
2022-09-22 15:40:00,52.53,52.59,52.49,52.59,54058.0,49.3886,49.445,49.351,49.445,54058.0
2022-09-22 15:50:00,52.59,52.59,52.36,52.36,211908.0,49.445,49.445,49.2287,49.2287,211908.0
2022-09-23 09:30:00,51.14,51.18,51.04,51.06,119393.0,48.0817,48.1193,47.9877,48.0065,119393.0
2022-09-23 09:40:00,51.07,51.09,50.94,50.96,149844.0,48.0159,48.0347,47.8937,47.9125,149844.0
2022-09-23 09:50:00,50.95,50.96,50.8,50.8,155237.0,47.9031,47.9125,47.762,47.762,155237.0
2022-09-23 10:00:00,50.79,50.85,50.76,50.83,111486.0,47.7526,47.809,47.7244,47.7902,111486.0
2022-09-23 10:10:00,50.83,50.94,50.83,50.89,168803.0,47.7902,47.8937,47.7902,47.8466,168803.0
2022-09-23 10:20:00,50.89,50.92,50.8,50.92,95934.0,47.8466,47.8748,47.762,47.8748,95934.0
2022-09-23 10:30:00,50.91,50.92,50.81,50.85,83961.0,47.8654,47.8748,47.7714,47.809,83961.0
2022-09-23 10:40:00,50.84,50.88,50.8,50.81,30613.0,47.7996,47.8372,47.762,47.7714,30613.0
2022-09-23 10:50:00,50.81,50.84,50.76,50.78,50776.0,47.7714,47.7996,47.7244,47.7432,50776.0
2022-09-23 11:00:00,50.78,50.88,50.74,50.87,78946.0,47.7432,47.8372,47.7056,47.8278,78946.0
2022-09-23 11:10:00,50.86,50.87,50.77,50.86,31144.0,47.8184,47.8278,47.7338,47.8184,31144.0
2022-09-23 11:20:00,50.85,50.93,50.78,50.8,95287.0,47.809,47.8842,47.7432,47.762,95287.0
2022-09-23 11:30:00,50.8,50.87,50.8,50.82,38327.0,47.762,47.8278,47.762,47.7808,38327.0
2022-09-23 11:40:00,50.82,50.82,50.71,50.76,104869.0,47.7808,47.7808,47.6774,47.7244,104869.0
2022-09-23 11:50:00,50.78,50.81,50.74,50.75,122408.0,47.7432,47.7714,47.7056,47.715,122408.0
2022-09-23 12:00:00,50.75,50.8,50.69,50.7,138434.0,47.715,47.762,47.6586,47.668,138434.0
2022-09-23 12:10:00,50.71,50.71,50.62,50.66,136832.0,47.6774,47.6774,47.5928,47.6304,136832.0
2022-09-23 12:20:00,50.66,50.67,50.47,50.47,68245.0,47.6304,47.6398,47.4518,47.4518,68245.0
2022-09-23 12:30:00,50.47,50.47,50.4,50.47,51795.0,47.4518,47.4518,47.3859,47.4518,51795.0
2022-09-23 12:40:00,50.47,50.49,50.42,50.48,183619.0,47.4518,47.4706,47.4047,47.4612,183619.0
2022-09-23 12:50:00,50.48,50.6,50.47,50.58,125791.0,47.4612,47.574,47.4518,47.5552,125791.0
2022-09-23 13:00:00,50.58,50.63,50.53,50.55,70790.0,47.5552,47.6022,47.5082,47.527,70790.0
2022-09-23 13:10:00,50.55,50.66,50.52,50.66,38958.0,47.527,47.6304,47.4988,47.6304,38958.0
2022-09-23 13:20:00,50.66,50.66,50.48,50.48,68892.0,47.6304,47.6304,47.4612,47.4612,68892.0
2022-09-23 13:30:00,50.49,50.54,50.47,50.47,48808.0,47.4706,47.5176,47.4518,47.4518,48808.0
2022-09-23 13:40:00,50.46,50.47,50.41,50.43,121733.0,47.4424,47.4518,47.3953,47.4141,121733.0
2022-09-23 13:50:00,50.43,50.49,50.41,50.44,41968.0,47.4141,47.4706,47.3953,47.4236,41968.0
2022-09-23 14:00:00,50.43,50.49,50.36,50.41,66256.0,47.4141,47.4706,47.3483,47.3953,66256.0
2022-09-23 14:10:00,50.41,50.42,50.27,50.27,70566.0,47.3953,47.4047,47.2637,47.2637,70566.0
2022-09-23 14:20:00,50.28,50.33,50.26,50.3,73333.0,47.2731,47.3201,47.2543,47.2919,73333.0
2022-09-23 14:30:00,50.29,50.29,50.23,50.28,50294.0,47.2825,47.2825,47.2261,47.2731,50294.0
2022-09-23 14:40:00,50.27,50.33,50.25,50.3,60761.0,47.2637,47.3201,47.2449,47.2919,60761.0
2022-09-23 14:50:00,50.3,50.3,50.23,50.27,53922.0,47.2919,47.2919,47.2261,47.2637,53922.0
2022-09-23 15:00:00,50.27,50.48,50.26,50.46,127668.0,47.2637,47.4612,47.2543,47.4424,127668.0
2022-09-23 15:10:00,50.46,50.49,50.38,50.46,55813.0,47.4424,47.4706,47.3671,47.4424,55813.0
2022-09-23 15:20:00,50.45,50.49,50.4,50.47,71249.0,47.433,47.4706,47.3859,47.4518,71249.0
2022-09-23 15:30:00,50.46,50.52,50.45,50.52,124276.0,47.4424,47.4988,47.433,47.4988,124276.0
2022-09-23 15:40:00,50.51,50.61,50.49,50.53,154994.0,47.4894,47.5834,47.4706,47.5082,154994.0
2022-09-23 15:50:00,50.52,50.59,50.48,50.57,264841.0,47.4988,47.5646,47.4612,47.5458,264841.0
2022-09-26 09:30:00,49.84,50.0,49.73,49.98,148762.0,46.8594,47.0099,46.756,46.9911,148762.0
2022-09-26 09:40:00,49.98,50.02,49.87,49.96,71371.0,46.9911,47.0287,46.8876,46.9723,71371.0
2022-09-26 09:50:00,49.96,50.0,49.93,49.98,43087.0,46.9723,47.0099,46.9441,46.9911,43087.0
2022-09-26 10:00:00,49.98,50.02,49.92,49.93,103279.0,46.9911,47.0287,46.9346,46.9441,103279.0
2022-09-26 10:10:00,49.95,50.08,49.88,50.04,80705.0,46.9629,47.0851,46.897,47.0475,80705.0
2022-09-26 10:20:00,50.07,50.12,50.04,50.09,77502.0,47.0757,47.1227,47.0475,47.0945,77502.0
2022-09-26 10:30:00,50.08,50.08,49.96,50.02,38211.0,47.0851,47.0851,46.9723,47.0287,38211.0
2022-09-26 10:40:00,50.02,50.02,49.88,49.89,77256.0,47.0287,47.0287,46.897,46.9064,77256.0
2022-09-26 10:50:00,49.89,49.94,49.87,49.92,19608.0,46.9064,46.9535,46.8876,46.9346,19608.0
2022-09-26 11:00:00,49.92,49.95,49.82,49.82,30351.0,46.9346,46.9629,46.8406,46.8406,30351.0
2022-09-26 11:10:00,49.8,49.88,49.77,49.8,36662.0,46.8218,46.897,46.7936,46.8218,36662.0
2022-09-26 11:20:00,49.79,49.83,49.68,49.68,101650.0,46.8124,46.85,46.709,46.709,101650.0
2022-09-26 11:30:00,49.68,49.73,49.63,49.66,164839.0,46.709,46.756,46.662,46.6902,164839.0
2022-09-26 11:40:00,49.67,49.73,49.57,49.65,93318.0,46.6996,46.756,46.6056,46.6808,93318.0
2022-09-26 11:50:00,49.65,49.76,49.62,49.72,46499.0,46.6808,46.7842,46.6526,46.7466,46499.0
2022-09-26 12:00:00,49.72,49.73,49.62,49.65,54929.0,46.7466,46.756,46.6526,46.6808,54929.0
2022-09-26 12:10:00,49.65,49.69,49.64,49.65,53196.0,46.6808,46.7184,46.6714,46.6808,53196.0
2022-09-26 12:20:00,49.65,49.65,49.5,49.53,65579.0,46.6808,46.6808,46.5398,46.568,65579.0
2022-09-26 12:30:00,49.52,49.54,49.42,49.43,55227.0,46.5586,46.5774,46.4646,46.474,55227.0
2022-09-26 12:40:00,49.42,49.47,49.38,49.45,103573.0,46.4646,46.5116,46.4269,46.4928,103573.0
2022-09-26 12:50:00,49.44,49.61,49.44,49.58,28516.0,46.4834,46.6432,46.4834,46.615,28516.0
2022-09-26 13:00:00,49.58,49.58,49.44,49.46,62864.0,46.615,46.615,46.4834,46.5022,62864.0
2022-09-26 13:10:00,49.45,49.45,49.37,49.41,24920.0,46.4928,46.4928,46.4175,46.4551,24920.0
2022-09-26 13:20:00,49.4,49.44,49.35,49.38,15784.0,46.4457,46.4834,46.3987,46.4269,15784.0
2022-09-26 13:30:00,49.38,49.44,49.36,49.4,58487.0,46.4269,46.4834,46.4081,46.4457,58487.0
2022-09-26 13:40:00,49.4,49.43,49.34,49.4,32188.0,46.4457,46.474,46.3893,46.4457,32188.0
2022-09-26 13:50:00,49.41,49.45,49.34,49.34,43352.0,46.4551,46.4928,46.3893,46.3893,43352.0
2022-09-26 14:00:00,49.34,49.48,49.34,49.47,55266.0,46.3893,46.521,46.3893,46.5116,55266.0
2022-09-26 14:10:00,49.46,49.51,49.45,49.49,16675.0,46.5022,46.5492,46.4928,46.5304,16675.0
2022-09-26 14:20:00,49.48,49.51,49.39,49.4,38578.0,46.521,46.5492,46.4363,46.4457,38578.0
2022-09-26 14:30:00,49.39,49.44,49.34,49.37,47953.0,46.4363,46.4834,46.3893,46.4175,47953.0
2022-09-26 14:40:00,49.38,49.55,49.34,49.54,57154.0,46.4269,46.5868,46.3893,46.5774,57154.0
2022-09-26 14:50:00,49.54,49.59,49.51,49.54,92895.0,46.5774,46.6244,46.5492,46.5774,92895.0
2022-09-26 15:00:00,49.55,49.65,49.55,49.62,76064.0,46.5868,46.6808,46.5868,46.6526,76064.0
2022-09-26 15:10:00,49.62,49.63,49.48,49.57,61192.0,46.6526,46.662,46.521,46.6056,61192.0
2022-09-26 15:20:00,49.56,49.6,49.54,49.57,33555.0,46.5962,46.6338,46.5774,46.6056,33555.0
2022-09-26 15:30:00,49.57,49.64,49.55,49.6,113343.0,46.6056,46.6714,46.5868,46.6338,113343.0
2022-09-26 15:40:00,49.61,49.64,49.54,49.64,103154.0,46.6432,46.6714,46.5774,46.6714,103154.0
2022-09-26 15:50:00,49.63,49.75,49.49,49.52,295267.0,46.662,46.7748,46.5304,46.5586,295267.0
2022-09-27 09:30:00,49.85,49.99,49.75,49.98,101302.0,46.8688,47.0005,46.7748,46.9911,101302.0
2022-09-27 09:40:00,49.98,50.01,49.81,49.82,105985.0,46.9911,47.0193,46.8312,46.8406,105985.0
2022-09-27 09:50:00,49.83,49.86,49.75,49.77,31481.0,46.85,46.8782,46.7748,46.7936,31481.0
2022-09-27 10:00:00,49.78,49.78,49.49,49.51,157671.0,46.803,46.803,46.5304,46.5492,157671.0
2022-09-27 10:10:00,49.51,49.58,49.48,49.51,111149.0,46.5492,46.615,46.521,46.5492,111149.0
2022-09-27 10:20:00,49.51,49.6,49.47,49.52,199723.0,46.5492,46.6338,46.5116,46.5586,199723.0
2022-09-27 10:30:00,49.52,49.66,49.51,49.58,143660.0,46.5586,46.6902,46.5492,46.615,143660.0
2022-09-27 10:40:00,49.58,49.77,49.55,49.74,44140.0,46.615,46.7936,46.5868,46.7654,44140.0
2022-09-27 10:50:00,49.75,49.76,49.68,49.69,70148.0,46.7748,46.7842,46.709,46.7184,70148.0
2022-09-27 11:00:00,49.68,49.7,49.59,49.67,89454.0,46.709,46.7278,46.6244,46.6996,89454.0
2022-09-27 11:10:00,49.68,49.69,49.55,49.62,77196.0,46.709,46.7184,46.5868,46.6526,77196.0
2022-09-27 11:20:00,49.6,49.61,49.28,49.3,78020.0,46.6338,46.6432,46.3329,46.3517,78020.0
2022-09-27 11:30:00,49.3,49.44,49.3,49.43,137936.0,46.3517,46.4834,46.3517,46.474,137936.0
2022-09-27 11:40:00,49.41,49.45,49.32,49.33,61525.0,46.4551,46.4928,46.3705,46.3799,61525.0
2022-09-27 11:50:00,49.34,49.36,49.23,49.23,131118.0,46.3893,46.4081,46.2859,46.2859,131118.0
2022-09-27 12:00:00,49.23,49.25,49.16,49.18,31716.0,46.2859,46.3047,46.2201,46.2389,31716.0
2022-09-27 12:10:00,49.18,49.19,48.96,48.96,97224.0,46.2389,46.2483,46.0321,46.0321,97224.0
2022-09-27 12:20:00,48.96,49.06,48.95,49.05,33375.0,46.0321,46.1261,46.0227,46.1167,33375.0
2022-09-27 12:30:00,49.05,49.15,49.04,49.07,79451.0,46.1167,46.2107,46.1073,46.1355,79451.0
2022-09-27 12:40:00,49.06,49.11,49.06,49.09,18890.0,46.1261,46.1731,46.1261,46.1543,18890.0
2022-09-27 12:50:00,49.1,49.21,48.98,49.16,96302.0,46.1637,46.2671,46.0509,46.2201,96302.0
2022-09-27 13:00:00,49.15,49.15,49.02,49.09,144873.0,46.2107,46.2107,46.0885,46.1543,144873.0
2022-09-27 13:10:00,49.09,49.12,49.05,49.1,26887.0,46.1543,46.1825,46.1167,46.1637,26887.0
2022-09-27 13:20:00,49.08,49.09,48.96,49.03,56448.0,46.1449,46.1543,46.0321,46.0979,56448.0
2022-09-27 13:30:00,49.0,49.07,48.99,48.99,21075.0,46.0697,46.1355,46.0603,46.0603,21075.0
2022-09-27 13:40:00,48.99,49.03,48.93,49.01,66024.0,46.0603,46.0979,46.0039,46.0791,66024.0
2022-09-27 13:50:00,49.0,49.03,48.96,49.01,22966.0,46.0697,46.0979,46.0321,46.0791,22966.0
2022-09-27 14:00:00,49.02,49.11,49.02,49.05,35795.0,46.0885,46.1731,46.0885,46.1167,35795.0
2022-09-27 14:10:00,49.05,49.05,48.97,48.97,51310.0,46.1167,46.1167,46.0415,46.0415,51310.0
2022-09-27 14:20:00,48.96,49.0,48.93,48.99,30753.0,46.0321,46.0697,46.0039,46.0603,30753.0
2022-09-27 14:30:00,49.0,49.17,48.96,49.17,16874.0,46.0697,46.2295,46.0321,46.2295,16874.0
2022-09-27 14:40:00,49.18,49.28,49.16,49.27,50408.0,46.2389,46.3329,46.2201,46.3235,50408.0
2022-09-27 14:50:00,49.26,49.29,49.23,49.28,62305.0,46.3141,46.3423,46.2859,46.3329,62305.0
2022-09-27 15:00:00,49.27,49.29,49.18,49.28,58747.0,46.3235,46.3423,46.2389,46.3329,58747.0
2022-09-27 15:10:00,49.28,49.3,49.22,49.27,35665.0,46.3329,46.3517,46.2765,46.3235,35665.0
2022-09-27 15:20:00,49.28,49.29,49.19,49.2,37546.0,46.3329,46.3423,46.2483,46.2577,37546.0
2022-09-27 15:30:00,49.21,49.22,49.12,49.14,61023.0,46.2671,46.2765,46.1825,46.2013,61023.0
2022-09-27 15:40:00,49.15,49.26,49.14,49.19,107392.0,46.2107,46.3141,46.2013,46.2483,107392.0
2022-09-27 15:50:00,49.19,49.3,49.19,49.25,128437.0,46.2483,46.3517,46.2483,46.3047,128437.0
2022-09-28 09:30:00,48.35,48.4,48.25,48.36,209855.0,45.4585,45.5055,45.3645,45.4679,209855.0
2022-09-28 09:40:00,48.36,48.64,48.33,48.57,155211.0,45.4679,45.7312,45.4397,45.6654,155211.0
2022-09-28 09:50:00,48.56,48.66,48.45,48.46,117072.0,45.656,45.75,45.5526,45.562,117072.0
2022-09-28 10:00:00,48.47,48.65,48.35,48.35,169402.0,45.5714,45.7406,45.4585,45.4585,169402.0
2022-09-28 10:10:00,48.34,48.5,48.34,48.43,83136.0,45.4491,45.5996,45.4491,45.5338,83136.0
2022-09-28 10:20:00,48.43,48.65,48.43,48.65,148872.0,45.5338,45.7406,45.5338,45.7406,148872.0
2022-09-28 10:30:00,48.65,48.72,48.6,48.65,82221.0,45.7406,45.8064,45.6936,45.7406,82221.0
2022-09-28 10:40:00,48.65,48.75,48.64,48.72,86863.0,45.7406,45.8346,45.7312,45.8064,86863.0
2022-09-28 10:50:00,48.72,48.72,48.59,48.63,67220.0,45.8064,45.8064,45.6842,45.7218,67220.0
2022-09-28 11:00:00,48.63,48.75,48.59,48.63,54471.0,45.7218,45.8346,45.6842,45.7218,54471.0
2022-09-28 11:10:00,48.63,48.74,48.62,48.7,37218.0,45.7218,45.8252,45.7124,45.7876,37218.0
2022-09-28 11:20:00,48.71,48.78,48.66,48.69,134627.0,45.797,45.8628,45.75,45.7782,134627.0
2022-09-28 11:30:00,48.69,48.74,48.64,48.68,59382.0,45.7782,45.8252,45.7312,45.7688,59382.0
2022-09-28 11:40:00,48.68,48.81,48.68,48.8,66346.0,45.7688,45.891,45.7688,45.8816,66346.0
2022-09-28 11:50:00,48.81,48.94,48.79,48.91,91371.0,45.891,46.0133,45.8722,45.985,91371.0
2022-09-28 12:00:00,48.91,49.06,48.91,49.04,81912.0,45.985,46.1261,45.985,46.1073,81912.0
2022-09-28 12:10:00,49.04,49.15,49.03,49.13,75166.0,46.1073,46.2107,46.0979,46.1919,75166.0
2022-09-28 12:20:00,49.14,49.15,48.99,49.01,287133.0,46.2013,46.2107,46.0603,46.0791,287133.0
2022-09-28 12:30:00,49.02,49.07,48.98,48.98,67932.0,46.0885,46.1355,46.0509,46.0509,67932.0
2022-09-28 12:40:00,48.98,49.12,48.98,49.04,69793.0,46.0509,46.1825,46.0509,46.1073,69793.0
2022-09-28 12:50:00,49.04,49.1,49.0,49.08,53998.0,46.1073,46.1637,46.0697,46.1449,53998.0
2022-09-28 13:00:00,49.08,49.19,49.03,49.18,77920.0,46.1449,46.2483,46.0979,46.2389,77920.0
2022-09-28 13:10:00,49.16,49.23,49.13,49.23,28282.0,46.2201,46.2859,46.1919,46.2859,28282.0
2022-09-28 13:20:00,49.22,49.23,49.16,49.19,38189.0,46.2765,46.2859,46.2201,46.2483,38189.0
2022-09-28 13:30:00,49.19,49.22,49.16,49.2,68384.0,46.2483,46.2765,46.2201,46.2577,68384.0
2022-09-28 13:40:00,49.2,49.24,49.12,49.13,65520.0,46.2577,46.2953,46.1825,46.1919,65520.0
2022-09-28 13:50:00,49.12,49.14,49.06,49.13,45634.0,46.1825,46.2013,46.1261,46.1919,45634.0
2022-09-28 14:00:00,49.13,49.2,49.12,49.18,29027.0,46.1919,46.2577,46.1825,46.2389,29027.0
2022-09-28 14:10:00,49.18,49.2,49.16,49.18,38147.0,46.2389,46.2577,46.2201,46.2389,38147.0
2022-09-28 14:20:00,49.17,49.17,49.13,49.14,53738.0,46.2295,46.2295,46.1919,46.2013,53738.0
2022-09-28 14:30:00,49.15,49.27,49.14,49.27,49213.0,46.2107,46.3235,46.2013,46.3235,49213.0
2022-09-28 14:40:00,49.26,49.29,49.19,49.29,26448.0,46.3141,46.3423,46.2483,46.3423,26448.0
2022-09-28 14:50:00,49.3,49.35,49.29,49.31,62282.0,46.3517,46.3987,46.3423,46.3611,62282.0
2022-09-28 15:00:00,49.3,49.43,49.29,49.4,114311.0,46.3517,46.474,46.3423,46.4457,114311.0
2022-09-28 15:10:00,49.41,49.44,49.38,49.4,76848.0,46.4551,46.4834,46.4269,46.4457,76848.0
2022-09-28 15:20:00,49.4,49.45,49.38,49.4,93083.0,46.4457,46.4928,46.4269,46.4457,93083.0
2022-09-28 15:30:00,49.41,49.44,49.36,49.38,71679.0,46.4551,46.4834,46.4081,46.4269,71679.0
2022-09-28 15:40:00,49.38,49.47,49.37,49.46,100025.0,46.4269,46.5116,46.4175,46.5022,100025.0
2022-09-28 15:50:00,49.43,49.48,49.35,49.36,200489.0,46.474,46.521,46.3987,46.4081,200489.0
2022-09-29 09:30:00,48.54,48.6,48.46,48.46,210506.0,45.6372,45.6936,45.562,45.562,210506.0
2022-09-29 09:40:00,48.46,48.48,48.16,48.16,255664.0,45.562,45.5808,45.2799,45.2799,255664.0
2022-09-29 09:50:00,48.17,48.28,48.16,48.17,200369.0,45.2893,45.3927,45.2799,45.2893,200369.0
2022-09-29 10:00:00,48.17,48.17,48.04,48.05,340609.0,45.2893,45.2893,45.1671,45.1765,340609.0
2022-09-29 10:10:00,48.06,48.1,47.87,47.87,108750.0,45.1859,45.2235,45.0072,45.0072,108750.0
2022-09-29 10:20:00,47.88,48.05,47.87,48.03,103020.0,45.0166,45.1765,45.0072,45.1577,103020.0
2022-09-29 10:30:00,48.01,48.02,47.88,47.96,67825.0,45.1389,45.1483,45.0166,45.0919,67825.0
2022-09-29 10:40:00,47.96,48.09,47.96,48.04,91691.0,45.0919,45.2141,45.0919,45.1671,91691.0
2022-09-29 10:50:00,48.05,48.22,48.04,48.16,242698.0,45.1765,45.3363,45.1671,45.2799,242698.0
2022-09-29 11:00:00,48.16,48.3,48.1,48.28,115556.0,45.2799,45.4115,45.2235,45.3927,115556.0
2022-09-29 11:10:00,48.27,48.36,48.19,48.21,84791.0,45.3833,45.4679,45.3081,45.3269,84791.0
2022-09-29 11:20:00,48.2,48.2,48.13,48.18,32424.0,45.3175,45.3175,45.2517,45.2987,32424.0
2022-09-29 11:30:00,48.16,48.21,48.12,48.18,45692.0,45.2799,45.3269,45.2423,45.2987,45692.0
2022-09-29 11:40:00,48.21,48.33,48.17,48.32,34824.0,45.3269,45.4397,45.2893,45.4303,34824.0
2022-09-29 11:50:00,48.32,48.41,48.29,48.34,77373.0,45.4303,45.515,45.4021,45.4491,77373.0
2022-09-29 12:00:00,48.34,48.42,48.3,48.41,89579.0,45.4491,45.5244,45.4115,45.515,89579.0
2022-09-29 12:10:00,48.42,48.42,48.28,48.29,69588.0,45.5244,45.5244,45.3927,45.4021,69588.0
2022-09-29 12:20:00,48.28,48.29,48.23,48.27,65189.0,45.3927,45.4021,45.3457,45.3833,65189.0
2022-09-29 12:30:00,48.27,48.35,48.26,48.33,41379.0,45.3833,45.4585,45.3739,45.4397,41379.0
2022-09-29 12:40:00,48.33,48.35,48.28,48.29,28371.0,45.4397,45.4585,45.3927,45.4021,28371.0
2022-09-29 12:50:00,48.27,48.31,48.19,48.19,21673.0,45.3833,45.4209,45.3081,45.3081,21673.0
2022-09-29 13:00:00,48.18,48.18,48.1,48.14,49246.0,45.2987,45.2987,45.2235,45.2611,49246.0
2022-09-29 13:10:00,48.13,48.22,48.12,48.2,18860.0,45.2517,45.3363,45.2423,45.3175,18860.0
2022-09-29 13:20:00,48.2,48.21,48.12,48.19,38401.0,45.3175,45.3269,45.2423,45.3081,38401.0
2022-09-29 13:30:00,48.18,48.25,48.15,48.24,34653.0,45.2987,45.3645,45.2705,45.3551,34653.0
2022-09-29 13:40:00,48.24,48.24,48.16,48.19,43483.0,45.3551,45.3551,45.2799,45.3081,43483.0
2022-09-29 13:50:00,48.18,48.18,48.08,48.08,44042.0,45.2987,45.2987,45.2047,45.2047,44042.0
2022-09-29 14:00:00,48.08,48.13,48.03,48.11,38173.0,45.2047,45.2517,45.1577,45.2329,38173.0
2022-09-29 14:10:00,48.11,48.12,47.97,47.97,40374.0,45.2329,45.2423,45.1013,45.1013,40374.0
2022-09-29 14:20:00,47.98,48.09,47.96,48.07,72537.0,45.1107,45.2141,45.0919,45.1953,72537.0
2022-09-29 14:30:00,48.07,48.18,48.05,48.14,98235.0,45.1953,45.2987,45.1765,45.2611,98235.0
2022-09-29 14:40:00,48.15,48.15,48.08,48.1,54003.0,45.2705,45.2705,45.2047,45.2235,54003.0
2022-09-29 14:50:00,48.1,48.1,48.01,48.01,77328.0,45.2235,45.2235,45.1389,45.1389,77328.0
2022-09-29 15:00:00,48.01,48.14,48.01,48.09,65588.0,45.1389,45.2611,45.1389,45.2141,65588.0
2022-09-29 15:10:00,48.09,48.23,48.08,48.22,96896.0,45.2141,45.3457,45.2047,45.3363,96896.0
2022-09-29 15:20:00,48.21,48.23,48.14,48.16,80651.0,45.3269,45.3457,45.2611,45.2799,80651.0
2022-09-29 15:30:00,48.16,48.31,48.16,48.28,115428.0,45.2799,45.4209,45.2799,45.3927,115428.0
2022-09-29 15:40:00,48.29,48.34,48.28,48.3,116134.0,45.4021,45.4491,45.3927,45.4115,116134.0
2022-09-29 15:50:00,48.3,48.37,48.25,48.27,245435.0,45.4115,45.4773,45.3645,45.3833,245435.0
2022-09-30 09:30:00,47.9,48.06,47.75,47.83,151449.0,45.0355,45.1859,44.8944,44.9696,151449.0
2022-09-30 09:40:00,47.81,47.95,47.76,47.91,107724.0,44.9508,45.0825,44.9038,45.0449,107724.0
2022-09-30 09:50:00,47.91,48.05,47.88,48.02,166396.0,45.0449,45.1765,45.0166,45.1483,166396.0
2022-09-30 10:00:00,48.03,48.04,47.9,47.94,114050.0,45.1577,45.1671,45.0355,45.0731,114050.0
2022-09-30 10:10:00,47.95,48.02,47.86,47.94,94631.0,45.0825,45.1483,44.9978,45.0731,94631.0
2022-09-30 10:20:00,47.93,47.97,47.88,47.95,62894.0,45.0637,45.1013,45.0166,45.0825,62894.0
2022-09-30 10:30:00,47.96,48.12,47.95,48.08,83921.0,45.0919,45.2423,45.0825,45.2047,83921.0
2022-09-30 10:40:00,48.07,48.1,48.01,48.04,81045.0,45.1953,45.2235,45.1389,45.1671,81045.0
2022-09-30 10:50:00,48.04,48.1,48.01,48.09,117583.0,45.1671,45.2235,45.1389,45.2141,117583.0
2022-09-30 11:00:00,48.09,48.2,48.01,48.2,87610.0,45.2141,45.3175,45.1389,45.3175,87610.0
2022-09-30 11:10:00,48.19,48.19,48.07,48.09,56802.0,45.3081,45.3081,45.1953,45.2141,56802.0
2022-09-30 11:20:00,48.09,48.11,48.03,48.03,58348.0,45.2141,45.2329,45.1577,45.1577,58348.0
2022-09-30 11:30:00,48.03,48.09,47.99,48.0,73145.0,45.1577,45.2141,45.1201,45.1295,73145.0
2022-09-30 11:40:00,47.99,48.0,47.85,47.85,126638.0,45.1201,45.1295,44.9884,44.9884,126638.0
2022-09-30 11:50:00,47.84,47.88,47.81,47.88,75289.0,44.979,45.0166,44.9508,45.0166,75289.0
2022-09-30 12:00:00,47.87,47.87,47.76,47.77,43859.0,45.0072,45.0072,44.9038,44.9132,43859.0
2022-09-30 12:10:00,47.76,47.83,47.76,47.81,16671.0,44.9038,44.9696,44.9038,44.9508,16671.0
2022-09-30 12:20:00,47.81,47.85,47.73,47.79,50370.0,44.9508,44.9884,44.8756,44.932,50370.0
2022-09-30 12:30:00,47.79,47.92,47.78,47.9,27076.0,44.932,45.0543,44.9226,45.0355,27076.0
2022-09-30 12:40:00,47.91,47.92,47.88,47.9,35913.0,45.0449,45.0543,45.0166,45.0355,35913.0
2022-09-30 12:50:00,47.9,47.91,47.81,47.82,42014.0,45.0355,45.0449,44.9508,44.9602,42014.0
2022-09-30 13:00:00,47.81,47.81,47.76,47.79,34258.0,44.9508,44.9508,44.9038,44.932,34258.0
2022-09-30 13:10:00,47.8,47.82,47.69,47.7,27330.0,44.9414,44.9602,44.838,44.8474,27330.0
2022-09-30 13:20:00,47.71,47.77,47.71,47.77,18220.0,44.8568,44.9132,44.8568,44.9132,18220.0
2022-09-30 13:30:00,47.76,47.78,47.63,47.64,45704.0,44.9038,44.9226,44.7816,44.791,45704.0
2022-09-30 13:40:00,47.63,47.64,47.6,47.61,30109.0,44.7816,44.791,44.7534,44.7628,30109.0
2022-09-30 13:50:00,47.6,47.66,47.6,47.63,34644.0,44.7534,44.8098,44.7534,44.7816,34644.0
2022-09-30 14:00:00,47.62,47.65,47.59,47.64,29493.0,44.7722,44.8004,44.744,44.791,29493.0
2022-09-30 14:10:00,47.64,47.69,47.63,47.65,33686.0,44.791,44.838,44.7816,44.8004,33686.0
2022-09-30 14:20:00,47.65,47.67,47.6,47.62,16659.0,44.8004,44.8192,44.7534,44.7722,16659.0
2022-09-30 14:30:00,47.62,47.7,47.61,47.63,34011.0,44.7722,44.8474,44.7628,44.7816,34011.0
2022-09-30 14:40:00,47.63,47.63,47.46,47.52,59230.0,44.7816,44.7816,44.6218,44.6782,59230.0
2022-09-30 14:50:00,47.53,47.53,47.46,47.48,40695.0,44.6876,44.6876,44.6218,44.6406,40695.0
2022-09-30 15:00:00,47.48,47.62,47.47,47.54,80096.0,44.6406,44.7722,44.6312,44.697,80096.0
2022-09-30 15:10:00,47.54,47.58,47.47,47.52,46935.0,44.697,44.7346,44.6312,44.6782,46935.0
2022-09-30 15:20:00,47.5,47.53,47.43,47.52,56593.0,44.6594,44.6876,44.5936,44.6782,56593.0
2022-09-30 15:30:00,47.53,47.56,47.39,47.4,79268.0,44.6876,44.7158,44.556,44.5654,79268.0
2022-09-30 15:40:00,47.4,47.46,47.4,47.45,111723.0,44.5654,44.6218,44.5654,44.6124,111723.0
2022-09-30 15:50:00,47.45,47.47,47.32,47.46,494428.0,44.6124,44.6312,44.4901,44.6218,494428.0
2022-10-03 09:30:00,47.66,47.77,47.57,47.57,138310.0,44.8098,44.9132,44.7252,44.7252,138310.0
2022-10-03 09:40:00,47.58,47.85,47.55,47.82,75147.0,44.7346,44.9884,44.7064,44.9602,75147.0
2022-10-03 09:50:00,47.82,47.84,47.65,47.69,53989.0,44.9602,44.979,44.8004,44.838,53989.0
2022-10-03 10:00:00,47.71,48.13,47.71,48.11,111168.0,44.8568,45.2517,44.8568,45.2329,111168.0
2022-10-03 10:10:00,48.13,48.15,48.01,48.07,97940.0,45.2517,45.2705,45.1389,45.1953,97940.0
2022-10-03 10:20:00,48.08,48.24,48.05,48.21,89847.0,45.2047,45.3551,45.1765,45.3269,89847.0
2022-10-03 10:30:00,48.22,48.36,48.22,48.28,78827.0,45.3363,45.4679,45.3363,45.3927,78827.0
2022-10-03 10:40:00,48.27,48.32,48.19,48.32,77912.0,45.3833,45.4303,45.3081,45.4303,77912.0
2022-10-03 10:50:00,48.31,48.31,48.22,48.23,120024.0,45.4209,45.4209,45.3363,45.3457,120024.0
2022-10-03 11:00:00,48.23,48.39,48.19,48.38,49554.0,45.3457,45.4961,45.3081,45.4867,49554.0
2022-10-03 11:10:00,48.4,48.48,48.38,48.38,67391.0,45.5055,45.5808,45.4867,45.4867,67391.0
2022-10-03 11:20:00,48.38,48.4,48.29,48.3,127205.0,45.4867,45.5055,45.4021,45.4115,127205.0
2022-10-03 11:30:00,48.31,48.39,48.24,48.31,107246.0,45.4209,45.4961,45.3551,45.4209,107246.0
2022-10-03 11:40:00,48.31,48.32,48.23,48.28,37356.0,45.4209,45.4303,45.3457,45.3927,37356.0
2022-10-03 11:50:00,48.28,48.31,48.18,48.21,56848.0,45.3927,45.4209,45.2987,45.3269,56848.0
2022-10-03 12:00:00,48.23,48.3,48.23,48.29,44199.0,45.3457,45.4115,45.3457,45.4021,44199.0
2022-10-03 12:10:00,48.32,48.35,48.26,48.28,36151.0,45.4303,45.4585,45.3739,45.3927,36151.0
2022-10-03 12:20:00,48.28,48.28,48.16,48.16,39670.0,45.3927,45.3927,45.2799,45.2799,39670.0
2022-10-03 12:30:00,48.17,48.22,48.15,48.21,21226.0,45.2893,45.3363,45.2705,45.3269,21226.0
2022-10-03 12:40:00,48.21,48.23,48.18,48.2,26880.0,45.3269,45.3457,45.2987,45.3175,26880.0
2022-10-03 12:50:00,48.2,48.21,48.13,48.21,33226.0,45.3175,45.3269,45.2517,45.3269,33226.0
2022-10-03 13:00:00,48.21,48.24,48.19,48.23,46092.0,45.3269,45.3551,45.3081,45.3457,46092.0
2022-10-03 13:10:00,48.23,48.24,48.2,48.22,25928.0,45.3457,45.3551,45.3175,45.3363,25928.0
2022-10-03 13:20:00,48.21,48.35,48.21,48.28,48114.0,45.3269,45.4585,45.3269,45.3927,48114.0
2022-10-03 13:30:00,48.28,48.36,48.28,48.35,45112.0,45.3927,45.4679,45.3927,45.4585,45112.0
2022-10-03 13:40:00,48.36,48.44,48.36,48.41,41918.0,45.4679,45.5432,45.4679,45.515,41918.0
2022-10-03 13:50:00,48.41,48.42,48.35,48.38,35331.0,45.515,45.5244,45.4585,45.4867,35331.0
2022-10-03 14:00:00,48.38,48.43,48.36,48.38,83035.0,45.4867,45.5338,45.4679,45.4867,83035.0
2022-10-03 14:10:00,48.38,48.46,48.38,48.46,12474.0,45.4867,45.562,45.4867,45.562,12474.0
2022-10-03 14:20:00,48.47,48.53,48.46,48.53,37825.0,45.5714,45.6278,45.562,45.6278,37825.0
2022-10-03 14:30:00,48.52,48.55,48.5,48.53,46583.0,45.6184,45.6466,45.5996,45.6278,46583.0
2022-10-03 14:40:00,48.53,48.54,48.45,48.47,48575.0,45.6278,45.6372,45.5526,45.5714,48575.0
2022-10-03 14:50:00,48.48,48.51,48.46,48.47,126646.0,45.5808,45.609,45.562,45.5714,126646.0
2022-10-03 15:00:00,48.47,48.48,48.43,48.44,40035.0,45.5714,45.5808,45.5338,45.5432,40035.0
2022-10-03 15:10:00,48.45,48.45,48.36,48.37,68540.0,45.5526,45.5526,45.4679,45.4773,68540.0
2022-10-03 15:20:00,48.37,48.44,48.36,48.41,60175.0,45.4773,45.5432,45.4679,45.515,60175.0
2022-10-03 15:30:00,48.41,48.47,48.4,48.47,122772.0,45.515,45.5714,45.5055,45.5714,122772.0
2022-10-03 15:40:00,48.46,48.47,48.42,48.44,202745.0,45.562,45.5714,45.5244,45.5432,202745.0
2022-10-03 15:50:00,48.44,48.45,48.35,48.38,467860.0,45.5432,45.5526,45.4585,45.4867,467860.0
2022-10-04 09:30:00,49.86,49.98,49.81,49.96,609233.0,46.8782,46.9911,46.8312,46.9723,609233.0
2022-10-04 09:40:00,49.96,50.1,49.94,50.09,442011.0,46.9723,47.1039,46.9535,47.0945,442011.0
2022-10-04 09:50:00,50.1,50.17,50.08,50.16,221934.0,47.1039,47.1697,47.0851,47.1603,221934.0
2022-10-04 10:00:00,50.17,50.3,50.16,50.29,180688.0,47.1697,47.2919,47.1603,47.2825,180688.0
2022-10-04 10:10:00,50.29,50.38,50.26,50.34,97665.0,47.2825,47.3671,47.2543,47.3295,97665.0
2022-10-04 10:20:00,50.34,50.35,50.24,50.25,88603.0,47.3295,47.3389,47.2355,47.2449,88603.0
2022-10-04 10:30:00,50.25,50.37,50.25,50.36,61281.0,47.2449,47.3577,47.2449,47.3483,61281.0
2022-10-04 10:40:00,50.36,50.42,50.35,50.41,68933.0,47.3483,47.4047,47.3389,47.3953,68933.0
2022-10-04 10:50:00,50.41,50.46,50.35,50.42,64824.0,47.3953,47.4424,47.3389,47.4047,64824.0
2022-10-04 11:00:00,50.42,50.46,50.37,50.43,83977.0,47.4047,47.4424,47.3577,47.4141,83977.0
2022-10-04 11:10:00,50.44,50.57,50.4,50.52,102708.0,47.4236,47.5458,47.3859,47.4988,102708.0
2022-10-04 11:20:00,50.52,50.64,50.51,50.62,56740.0,47.4988,47.6116,47.4894,47.5928,56740.0
2022-10-04 11:30:00,50.63,50.64,50.5,50.53,81948.0,47.6022,47.6116,47.48,47.5082,81948.0
2022-10-04 11:40:00,50.54,50.55,50.44,50.45,33836.0,47.5176,47.527,47.4236,47.433,33836.0
2022-10-04 11:50:00,50.45,50.54,50.44,50.54,24544.0,47.433,47.5176,47.4236,47.5176,24544.0
2022-10-04 12:00:00,50.54,50.59,50.52,50.54,45800.0,47.5176,47.5646,47.4988,47.5176,45800.0
2022-10-04 12:10:00,50.54,50.59,50.53,50.55,42016.0,47.5176,47.5646,47.5082,47.527,42016.0
2022-10-04 12:20:00,50.56,50.64,50.51,50.61,112198.0,47.5364,47.6116,47.4894,47.5834,112198.0
2022-10-04 12:30:00,50.61,50.65,50.58,50.61,43057.0,47.5834,47.621,47.5552,47.5834,43057.0
2022-10-04 12:40:00,50.61,50.61,50.45,50.45,88485.0,47.5834,47.5834,47.433,47.433,88485.0
2022-10-04 12:50:00,50.44,50.45,50.38,50.45,51115.0,47.4236,47.433,47.3671,47.433,51115.0
2022-10-04 13:00:00,50.44,50.45,50.38,50.38,117236.0,47.4236,47.433,47.3671,47.3671,117236.0
2022-10-04 13:10:00,50.39,50.45,50.27,50.29,89457.0,47.3765,47.433,47.2637,47.2825,89457.0
2022-10-04 13:20:00,50.29,50.33,50.26,50.33,135623.0,47.2825,47.3201,47.2543,47.3201,135623.0
2022-10-04 13:30:00,50.33,50.35,50.31,50.34,60978.0,47.3201,47.3389,47.3013,47.3295,60978.0
2022-10-04 13:40:00,50.34,50.39,50.33,50.37,27740.0,47.3295,47.3765,47.3201,47.3577,27740.0
2022-10-04 13:50:00,50.38,50.45,50.38,50.42,36240.0,47.3671,47.433,47.3671,47.4047,36240.0
2022-10-04 14:00:00,50.43,50.45,50.4,50.41,34444.0,47.4141,47.433,47.3859,47.3953,34444.0
2022-10-04 14:10:00,50.42,50.43,50.37,50.4,26989.0,47.4047,47.4141,47.3577,47.3859,26989.0
2022-10-04 14:20:00,50.4,50.52,50.4,50.46,118623.0,47.3859,47.4988,47.3859,47.4424,118623.0
2022-10-04 14:30:00,50.44,50.49,50.44,50.47,11780.0,47.4236,47.4706,47.4236,47.4518,11780.0
2022-10-04 14:40:00,50.47,50.54,50.46,50.53,23453.0,47.4518,47.5176,47.4424,47.5082,23453.0
2022-10-04 14:50:00,50.53,50.6,50.52,50.58,31350.0,47.5082,47.574,47.4988,47.5552,31350.0
2022-10-04 15:00:00,50.57,50.58,50.46,50.49,90258.0,47.5458,47.5552,47.4424,47.4706,90258.0
2022-10-04 15:10:00,50.49,50.51,50.39,50.47,129383.0,47.4706,47.4894,47.3765,47.4518,129383.0
2022-10-04 15:20:00,50.47,50.56,50.43,50.54,79750.0,47.4518,47.5364,47.4141,47.5176,79750.0
2022-10-04 15:30:00,50.54,50.58,50.51,50.56,111363.0,47.5176,47.5552,47.4894,47.5364,111363.0
2022-10-04 15:40:00,50.57,50.59,50.54,50.58,138923.0,47.5458,47.5646,47.5176,47.5552,138923.0
2022-10-04 15:50:00,50.59,50.67,50.58,50.66,516300.0,47.5646,47.6398,47.5552,47.6304,516300.0
2022-10-05 09:30:00,49.69,49.84,49.62,49.69,344213.0,46.7184,46.8594,46.6526,46.7184,344213.0
2022-10-05 09:40:00,49.68,49.72,49.55,49.71,163319.0,46.709,46.7466,46.5868,46.7372,163319.0
2022-10-05 09:50:00,49.7,49.72,49.66,49.68,86627.0,46.7278,46.7466,46.6902,46.709,86627.0
2022-10-05 10:00:00,49.68,49.68,49.36,49.38,208405.0,46.709,46.709,46.4081,46.4269,208405.0
2022-10-05 10:10:00,49.38,49.46,49.31,49.32,93017.0,46.4269,46.5022,46.3611,46.3705,93017.0
2022-10-05 10:20:00,49.31,49.35,49.25,49.28,114088.0,46.3611,46.3987,46.3047,46.3329,114088.0
2022-10-05 10:30:00,49.27,49.3,49.19,49.29,103468.0,46.3235,46.3517,46.2483,46.3423,103468.0
2022-10-05 10:40:00,49.29,49.36,49.27,49.3,43020.0,46.3423,46.4081,46.3235,46.3517,43020.0
2022-10-05 10:50:00,49.3,49.31,49.23,49.28,55071.0,46.3517,46.3611,46.2859,46.3329,55071.0
2022-10-05 11:00:00,49.27,49.37,49.26,49.35,59098.0,46.3235,46.4175,46.3141,46.3987,59098.0
2022-10-05 11:10:00,49.35,49.43,49.32,49.43,34321.0,46.3987,46.474,46.3705,46.474,34321.0
2022-10-05 11:20:00,49.44,49.47,49.42,49.45,53693.0,46.4834,46.5116,46.4646,46.4928,53693.0
2022-10-05 11:30:00,49.45,49.55,49.4,49.55,102733.0,46.4928,46.5868,46.4457,46.5868,102733.0
2022-10-05 11:40:00,49.55,49.56,49.52,49.52,68876.0,46.5868,46.5962,46.5586,46.5586,68876.0
2022-10-05 11:50:00,49.52,49.54,49.49,49.54,34156.0,46.5586,46.5774,46.5304,46.5774,34156.0
2022-10-05 12:00:00,49.54,49.64,49.47,49.61,76036.0,46.5774,46.6714,46.5116,46.6432,76036.0
2022-10-05 12:10:00,49.6,49.8,49.6,49.73,150667.0,46.6338,46.8218,46.6338,46.756,150667.0
2022-10-05 12:20:00,49.73,49.73,49.64,49.65,37494.0,46.756,46.756,46.6714,46.6808,37494.0
2022-10-05 12:30:00,49.65,49.68,49.64,49.67,58626.0,46.6808,46.709,46.6714,46.6996,58626.0
2022-10-05 12:40:00,49.68,49.78,49.65,49.78,52398.0,46.709,46.803,46.6808,46.803,52398.0
2022-10-05 12:50:00,49.78,49.81,49.75,49.75,45916.0,46.803,46.8312,46.7748,46.7748,45916.0
2022-10-05 13:00:00,49.74,49.86,49.73,49.8,29741.0,46.7654,46.8782,46.756,46.8218,29741.0
2022-10-05 13:10:00,49.8,49.91,49.78,49.91,99242.0,46.8218,46.9252,46.803,46.9252,99242.0
2022-10-05 13:20:00,49.92,49.98,49.89,49.91,28428.0,46.9346,46.9911,46.9064,46.9252,28428.0
2022-10-05 13:30:00,49.9,49.92,49.8,49.87,38484.0,46.9158,46.9346,46.8218,46.8876,38484.0
2022-10-05 13:40:00,49.86,49.92,49.81,49.89,80772.0,46.8782,46.9346,46.8312,46.9064,80772.0
2022-10-05 13:50:00,49.89,49.89,49.76,49.76,68911.0,46.9064,46.9064,46.7842,46.7842,68911.0
2022-10-05 14:00:00,49.76,49.83,49.73,49.79,92565.0,46.7842,46.85,46.756,46.8124,92565.0
2022-10-05 14:10:00,49.8,49.9,49.8,49.9,26513.0,46.8218,46.9158,46.8218,46.9158,26513.0
2022-10-05 14:20:00,49.89,49.89,49.81,49.87,29632.0,46.9064,46.9064,46.8312,46.8876,29632.0
2022-10-05 14:30:00,49.87,49.93,49.84,49.91,37523.0,46.8876,46.9441,46.8594,46.9252,37523.0
2022-10-05 14:40:00,49.91,49.98,49.89,49.93,60545.0,46.9252,46.9911,46.9064,46.9441,60545.0
2022-10-05 14:50:00,49.94,50.05,49.91,50.05,131490.0,46.9535,47.0569,46.9252,47.0569,131490.0
2022-10-05 15:00:00,50.06,50.12,50.06,50.09,94079.0,47.0663,47.1227,47.0663,47.0945,94079.0
2022-10-05 15:10:00,50.1,50.15,50.08,50.13,43557.0,47.1039,47.1509,47.0851,47.1321,43557.0
2022-10-05 15:20:00,50.13,50.15,50.07,50.07,74143.0,47.1321,47.1509,47.0757,47.0757,74143.0
2022-10-05 15:30:00,50.08,50.1,50.01,50.03,106929.0,47.0851,47.1039,47.0193,47.0381,106929.0
2022-10-05 15:40:00,50.01,50.06,49.98,49.99,80959.0,47.0193,47.0663,46.9911,47.0005,80959.0
2022-10-05 15:50:00,50.0,50.0,49.82,49.83,324961.0,47.0099,47.0099,46.8406,46.85,324961.0
2022-10-06 09:30:00,50.44,50.62,50.42,50.62,113139.0,47.4236,47.5928,47.4047,47.5928,113139.0
2022-10-06 09:40:00,50.62,50.76,50.53,50.55,125220.0,47.5928,47.7244,47.5082,47.527,125220.0
2022-10-06 09:50:00,50.55,50.66,50.46,50.48,75008.0,47.527,47.6304,47.4424,47.4612,75008.0
2022-10-06 10:00:00,50.48,50.49,50.29,50.33,226669.0,47.4612,47.4706,47.2825,47.3201,226669.0
2022-10-06 10:10:00,50.33,50.4,50.26,50.36,89194.0,47.3201,47.3859,47.2543,47.3483,89194.0
2022-10-06 10:20:00,50.36,50.39,50.27,50.27,164676.0,47.3483,47.3765,47.2637,47.2637,164676.0
2022-10-06 10:30:00,50.27,50.32,50.2,50.3,88978.0,47.2637,47.3107,47.1979,47.2919,88978.0
2022-10-06 10:40:00,50.3,50.53,50.29,50.53,60514.0,47.2919,47.5082,47.2825,47.5082,60514.0
2022-10-06 10:50:00,50.52,50.52,50.44,50.52,98313.0,47.4988,47.4988,47.4236,47.4988,98313.0
2022-10-06 11:00:00,50.52,50.52,50.38,50.4,92568.0,47.4988,47.4988,47.3671,47.3859,92568.0
2022-10-06 11:10:00,50.4,50.46,50.34,50.45,132328.0,47.3859,47.4424,47.3295,47.433,132328.0
2022-10-06 11:20:00,50.45,50.53,50.43,50.51,67054.0,47.433,47.5082,47.4141,47.4894,67054.0
2022-10-06 11:30:00,50.51,50.51,50.42,50.43,54688.0,47.4894,47.4894,47.4047,47.4141,54688.0
2022-10-06 11:40:00,50.42,50.52,50.4,50.5,53465.0,47.4047,47.4988,47.3859,47.48,53465.0
2022-10-06 11:50:00,50.48,50.56,50.33,50.34,90161.0,47.4612,47.5364,47.3201,47.3295,90161.0
2022-10-06 12:00:00,50.33,50.37,50.25,50.26,51679.0,47.3201,47.3577,47.2449,47.2543,51679.0
2022-10-06 12:10:00,50.27,50.3,50.19,50.27,52574.0,47.2637,47.2919,47.1885,47.2637,52574.0
2022-10-06 12:20:00,50.28,50.43,50.24,50.43,51527.0,47.2731,47.4141,47.2355,47.4141,51527.0
2022-10-06 12:30:00,50.43,50.43,50.34,50.4,85090.0,47.4141,47.4141,47.3295,47.3859,85090.0
2022-10-06 12:40:00,50.39,50.51,50.37,50.46,95888.0,47.3765,47.4894,47.3577,47.4424,95888.0
2022-10-06 12:50:00,50.46,50.46,50.36,50.37,75163.0,47.4424,47.4424,47.3483,47.3577,75163.0
2022-10-06 13:00:00,50.37,50.4,50.27,50.28,47464.0,47.3577,47.3859,47.2637,47.2731,47464.0
2022-10-06 13:10:00,50.27,50.42,50.27,50.39,47117.0,47.2637,47.4047,47.2637,47.3765,47117.0
2022-10-06 13:20:00,50.39,50.41,50.34,50.39,50393.0,47.3765,47.3953,47.3295,47.3765,50393.0
2022-10-06 13:30:00,50.38,50.38,50.29,50.31,16209.0,47.3671,47.3671,47.2825,47.3013,16209.0
2022-10-06 13:40:00,50.31,50.36,50.31,50.36,29350.0,47.3013,47.3483,47.3013,47.3483,29350.0
2022-10-06 13:50:00,50.36,50.39,50.31,50.37,30647.0,47.3483,47.3765,47.3013,47.3577,30647.0
2022-10-06 14:00:00,50.37,50.37,50.29,50.31,63306.0,47.3577,47.3577,47.2825,47.3013,63306.0
2022-10-06 14:10:00,50.31,50.35,50.29,50.31,50137.0,47.3013,47.3389,47.2825,47.3013,50137.0
2022-10-06 14:20:00,50.31,50.35,50.3,50.33,26399.0,47.3013,47.3389,47.2919,47.3201,26399.0
2022-10-06 14:30:00,50.32,50.38,50.29,50.32,54620.0,47.3107,47.3671,47.2825,47.3107,54620.0
2022-10-06 14:40:00,50.31,50.32,50.17,50.18,216230.0,47.3013,47.3107,47.1697,47.1791,216230.0
2022-10-06 14:50:00,50.16,50.25,50.14,50.23,135689.0,47.1603,47.2449,47.1415,47.2261,135689.0
2022-10-06 15:00:00,50.23,50.25,50.2,50.25,61870.0,47.2261,47.2449,47.1979,47.2449,61870.0
2022-10-06 15:10:00,50.26,50.29,50.19,50.25,77271.0,47.2543,47.2825,47.1885,47.2449,77271.0
2022-10-06 15:20:00,50.24,50.3,50.23,50.3,96084.0,47.2355,47.2919,47.2261,47.2919,96084.0
2022-10-06 15:30:00,50.3,50.3,50.22,50.23,98536.0,47.2919,47.2919,47.2167,47.2261,98536.0
2022-10-06 15:40:00,50.23,50.25,50.17,50.17,80007.0,47.2261,47.2449,47.1697,47.1697,80007.0
2022-10-06 15:50:00,50.17,50.26,50.15,50.23,283312.0,47.1697,47.2543,47.1509,47.2261,283312.0
2022-10-07 09:30:00,50.15,50.23,50.06,50.12,249238.0,47.1509,47.2261,47.0663,47.1227,249238.0
2022-10-07 09:40:00,50.14,50.18,49.96,49.97,166595.0,47.1415,47.1791,46.9723,46.9817,166595.0
2022-10-07 09:50:00,49.96,49.98,49.87,49.89,52038.0,46.9723,46.9911,46.8876,46.9064,52038.0
2022-10-07 10:00:00,49.89,49.92,49.79,49.89,51538.0,46.9064,46.9346,46.8124,46.9064,51538.0
2022-10-07 10:10:00,49.87,49.96,49.87,49.96,149654.0,46.8876,46.9723,46.8876,46.9723,149654.0
2022-10-07 10:20:00,49.96,50.02,49.89,49.89,162779.0,46.9723,47.0287,46.9064,46.9064,162779.0
2022-10-07 10:30:00,49.9,49.93,49.84,49.86,114288.0,46.9158,46.9441,46.8594,46.8782,114288.0
2022-10-07 10:40:00,49.85,50.09,49.85,50.06,60542.0,46.8688,47.0945,46.8688,47.0663,60542.0
2022-10-07 10:50:00,50.05,50.06,49.97,49.98,61142.0,47.0569,47.0663,46.9817,46.9911,61142.0
2022-10-07 11:00:00,49.98,50.05,49.93,49.94,44685.0,46.9911,47.0569,46.9441,46.9535,44685.0
2022-10-07 11:10:00,49.93,49.99,49.85,49.86,19947.0,46.9441,47.0005,46.8688,46.8782,19947.0
2022-10-07 11:20:00,49.85,49.91,49.82,49.9,33167.0,46.8688,46.9252,46.8406,46.9158,33167.0
2022-10-07 11:30:00,49.91,49.93,49.83,49.87,47512.0,46.9252,46.9441,46.85,46.8876,47512.0
2022-10-07 11:40:00,49.86,49.89,49.8,49.8,64649.0,46.8782,46.9064,46.8218,46.8218,64649.0
2022-10-07 11:50:00,49.8,49.82,49.75,49.8,50317.0,46.8218,46.8406,46.7748,46.8218,50317.0
2022-10-07 12:00:00,49.79,49.84,49.76,49.81,9407.0,46.8124,46.8594,46.7842,46.8312,9407.0
2022-10-07 12:10:00,49.83,49.85,49.78,49.8,29649.0,46.85,46.8688,46.803,46.8218,29649.0
2022-10-07 12:20:00,49.8,49.81,49.69,49.69,31620.0,46.8218,46.8312,46.7184,46.7184,31620.0
2022-10-07 12:30:00,49.69,49.69,49.61,49.65,30047.0,46.7184,46.7184,46.6432,46.6808,30047.0
2022-10-07 12:40:00,49.65,49.66,49.59,49.6,28741.0,46.6808,46.6902,46.6244,46.6338,28741.0
2022-10-07 12:50:00,49.6,49.64,49.59,49.63,32242.0,46.6338,46.6714,46.6244,46.662,32242.0
2022-10-07 13:00:00,49.63,49.63,49.56,49.57,20362.0,46.662,46.662,46.5962,46.6056,20362.0
2022-10-07 13:10:00,49.57,49.66,49.57,49.66,22989.0,46.6056,46.6902,46.6056,46.6902,22989.0
2022-10-07 13:20:00,49.67,49.67,49.61,49.62,15383.0,46.6996,46.6996,46.6432,46.6526,15383.0
2022-10-07 13:30:00,49.6,49.62,49.58,49.61,12613.0,46.6338,46.6526,46.615,46.6432,12613.0
2022-10-07 13:40:00,49.61,49.66,49.61,49.62,14885.0,46.6432,46.6902,46.6432,46.6526,14885.0
2022-10-07 13:50:00,49.62,49.64,49.54,49.56,21465.0,46.6526,46.6714,46.5774,46.5962,21465.0
2022-10-07 14:00:00,49.56,49.6,49.54,49.57,9233.0,46.5962,46.6338,46.5774,46.6056,9233.0
2022-10-07 14:10:00,49.58,49.61,49.54,49.54,34995.0,46.615,46.6432,46.5774,46.5774,34995.0
2022-10-07 14:20:00,49.54,49.55,49.47,49.48,48293.0,46.5774,46.5868,46.5116,46.521,48293.0
2022-10-07 14:30:00,49.48,49.51,49.45,49.48,46798.0,46.521,46.5492,46.4928,46.521,46798.0
2022-10-07 14:40:00,49.49,49.5,49.44,49.45,21323.0,46.5304,46.5398,46.4834,46.4928,21323.0
2022-10-07 14:50:00,49.46,49.47,49.42,49.45,35111.0,46.5022,46.5116,46.4646,46.4928,35111.0
2022-10-07 15:00:00,49.46,49.49,49.44,49.47,46853.0,46.5022,46.5304,46.4834,46.5116,46853.0
2022-10-07 15:10:00,49.47,49.5,49.39,49.4,56299.0,46.5116,46.5398,46.4363,46.4457,56299.0
2022-10-07 15:20:00,49.4,49.41,49.32,49.34,50388.0,46.4457,46.4551,46.3705,46.3893,50388.0
2022-10-07 15:30:00,49.33,49.35,49.28,49.34,106938.0,46.3799,46.3987,46.3329,46.3893,106938.0
2022-10-07 15:40:00,49.34,49.41,49.32,49.36,113003.0,46.3893,46.4551,46.3705,46.4081,113003.0
2022-10-07 15:50:00,49.36,49.41,49.35,49.37,293794.0,46.4081,46.4551,46.3987,46.4175,293794.0
2022-10-10 09:30:00,49.15,49.16,48.89,48.96,318280.0,46.2107,46.2201,45.9662,46.0321,318280.0
2022-10-10 09:40:00,48.96,49.12,48.93,49.03,99301.0,46.0321,46.1825,46.0039,46.0979,99301.0
2022-10-10 09:50:00,49.04,49.07,48.93,48.94,88779.0,46.1073,46.1355,46.0039,46.0133,88779.0
2022-10-10 10:00:00,48.94,48.96,48.8,48.8,103820.0,46.0133,46.0321,45.8816,45.8816,103820.0
2022-10-10 10:10:00,48.79,48.91,48.79,48.88,94161.0,45.8722,45.985,45.8722,45.9568,94161.0
2022-10-10 10:20:00,48.91,49.06,48.9,49.03,171337.0,45.985,46.1261,45.9756,46.0979,171337.0
2022-10-10 10:30:00,49.02,49.08,48.68,48.69,204575.0,46.0885,46.1449,45.7688,45.7782,204575.0
2022-10-10 10:40:00,48.68,48.74,48.65,48.68,44748.0,45.7688,45.8252,45.7406,45.7688,44748.0
2022-10-10 10:50:00,48.67,48.69,48.59,48.66,58993.0,45.7594,45.7782,45.6842,45.75,58993.0
2022-10-10 11:00:00,48.65,48.69,48.58,48.67,79069.0,45.7406,45.7782,45.6748,45.7594,79069.0
2022-10-10 11:10:00,48.66,48.73,48.63,48.64,46870.0,45.75,45.8158,45.7218,45.7312,46870.0
2022-10-10 11:20:00,48.63,48.82,48.62,48.76,86098.0,45.7218,45.9004,45.7124,45.844,86098.0
2022-10-10 11:30:00,48.77,48.8,48.75,48.76,47547.0,45.8534,45.8816,45.8346,45.844,47547.0
2022-10-10 11:40:00,48.75,48.84,48.72,48.84,58755.0,45.8346,45.9192,45.8064,45.9192,58755.0
2022-10-10 11:50:00,48.84,48.92,48.83,48.86,91909.0,45.9192,45.9945,45.9098,45.938,91909.0
2022-10-10 12:00:00,48.85,48.87,48.78,48.78,46587.0,45.9286,45.9474,45.8628,45.8628,46587.0
2022-10-10 12:10:00,48.78,48.79,48.71,48.71,43670.0,45.8628,45.8722,45.797,45.797,43670.0
2022-10-10 12:20:00,48.69,48.69,48.58,48.6,24841.0,45.7782,45.7782,45.6748,45.6936,24841.0
2022-10-10 12:30:00,48.61,48.65,48.56,48.63,35641.0,45.703,45.7406,45.656,45.7218,35641.0
2022-10-10 12:40:00,48.64,48.68,48.63,48.66,51643.0,45.7312,45.7688,45.7218,45.75,51643.0
2022-10-10 12:50:00,48.66,48.66,48.58,48.59,28042.0,45.75,45.75,45.6748,45.6842,28042.0
2022-10-10 13:00:00,48.59,48.59,48.54,48.56,31967.0,45.6842,45.6842,45.6372,45.656,31967.0
2022-10-10 13:10:00,48.56,48.68,48.52,48.63,82709.0,45.656,45.7688,45.6184,45.7218,82709.0
2022-10-10 13:20:00,48.63,48.73,48.63,48.72,56211.0,45.7218,45.8158,45.7218,45.8064,56211.0
2022-10-10 13:30:00,48.71,48.83,48.7,48.81,53815.0,45.797,45.9098,45.7876,45.891,53815.0
2022-10-10 13:40:00,48.82,48.98,48.73,48.94,57848.0,45.9004,46.0509,45.8158,46.0133,57848.0
2022-10-10 13:50:00,48.94,49.0,48.9,48.9,54321.0,46.0133,46.0697,45.9756,45.9756,54321.0
2022-10-10 14:00:00,48.91,48.92,48.82,48.85,42435.0,45.985,45.9945,45.9004,45.9286,42435.0
2022-10-10 14:10:00,48.86,48.87,48.79,48.8,36464.0,45.938,45.9474,45.8722,45.8816,36464.0
2022-10-10 14:20:00,48.81,48.85,48.75,48.79,52401.0,45.891,45.9286,45.8346,45.8722,52401.0
2022-10-10 14:30:00,48.79,48.89,48.75,48.89,80956.0,45.8722,45.9662,45.8346,45.9662,80956.0
2022-10-10 14:40:00,48.9,48.91,48.82,48.84,71334.0,45.9756,45.985,45.9004,45.9192,71334.0
2022-10-10 14:50:00,48.84,48.87,48.79,48.82,37871.0,45.9192,45.9474,45.8722,45.9004,37871.0
2022-10-10 15:00:00,48.82,48.87,48.79,48.84,41131.0,45.9004,45.9474,45.8722,45.9192,41131.0
2022-10-10 15:10:00,48.84,48.94,48.82,48.91,100600.0,45.9192,46.0133,45.9004,45.985,100600.0
2022-10-10 15:20:00,48.92,48.93,48.75,48.77,66877.0,45.9945,46.0039,45.8346,45.8534,66877.0
2022-10-10 15:30:00,48.77,48.82,48.75,48.79,81803.0,45.8534,45.9004,45.8346,45.8722,81803.0
2022-10-10 15:40:00,48.79,48.81,48.74,48.81,199440.0,45.8722,45.891,45.8252,45.891,199440.0
2022-10-10 15:50:00,48.81,48.84,48.64,48.64,469895.0,45.891,45.9192,45.7312,45.7312,469895.0
2022-10-11 09:30:00,48.78,48.83,48.68,48.7,99933.0,45.8628,45.9098,45.7688,45.7876,99933.0
2022-10-11 09:40:00,48.7,48.72,48.61,48.65,127789.0,45.7876,45.8064,45.703,45.7406,127789.0
2022-10-11 09:50:00,48.66,48.67,48.51,48.52,115780.0,45.75,45.7594,45.609,45.6184,115780.0
2022-10-11 10:00:00,48.51,48.51,48.4,48.45,107360.0,45.609,45.609,45.5055,45.5526,107360.0
2022-10-11 10:10:00,48.45,48.65,48.44,48.6,119537.0,45.5526,45.7406,45.5432,45.6936,119537.0
2022-10-11 10:20:00,48.59,48.65,48.55,48.57,153140.0,45.6842,45.7406,45.6466,45.6654,153140.0
2022-10-11 10:30:00,48.57,48.72,48.51,48.65,787844.0,45.6654,45.8064,45.609,45.7406,787844.0
2022-10-11 10:40:00,48.65,48.76,48.58,48.58,86414.0,45.7406,45.844,45.6748,45.6748,86414.0
2022-10-11 10:50:00,48.58,48.63,48.53,48.53,73542.0,45.6748,45.7218,45.6278,45.6278,73542.0
2022-10-11 11:00:00,48.53,48.76,48.53,48.65,161612.0,45.6278,45.844,45.6278,45.7406,161612.0
2022-10-11 11:10:00,48.66,48.7,48.61,48.65,120660.0,45.75,45.7876,45.703,45.7406,120660.0
2022-10-11 11:20:00,48.66,48.75,48.66,48.72,31651.0,45.75,45.8346,45.75,45.8064,31651.0
2022-10-11 11:30:00,48.74,48.89,48.74,48.84,78139.0,45.8252,45.9662,45.8252,45.9192,78139.0
2022-10-11 11:40:00,48.86,48.99,48.83,48.95,101003.0,45.938,46.0603,45.9098,46.0227,101003.0
2022-10-11 11:50:00,48.95,49.0,48.92,48.98,63343.0,46.0227,46.0697,45.9945,46.0509,63343.0
2022-10-11 12:00:00,48.97,48.97,48.8,48.84,77126.0,46.0415,46.0415,45.8816,45.9192,77126.0
2022-10-11 12:10:00,48.86,49.03,48.85,49.03,58842.0,45.938,46.0979,45.9286,46.0979,58842.0
2022-10-11 12:20:00,49.03,49.05,48.96,48.98,64056.0,46.0979,46.1167,46.0321,46.0509,64056.0
2022-10-11 12:30:00,48.97,49.07,48.97,49.07,78429.0,46.0415,46.1355,46.0415,46.1355,78429.0
2022-10-11 12:40:00,49.07,49.17,49.06,49.15,59295.0,46.1355,46.2295,46.1261,46.2107,59295.0
2022-10-11 12:50:00,49.15,49.17,49.09,49.12,94859.0,46.2107,46.2295,46.1543,46.1825,94859.0
2022-10-11 13:00:00,49.15,49.15,49.09,49.13,35798.0,46.2107,46.2107,46.1543,46.1919,35798.0
2022-10-11 13:10:00,49.15,49.15,49.07,49.09,29458.0,46.2107,46.2107,46.1355,46.1543,29458.0
2022-10-11 13:20:00,49.09,49.13,48.99,49.04,82487.0,46.1543,46.1919,46.0603,46.1073,82487.0
2022-10-11 13:30:00,49.04,49.08,48.99,49.04,41665.0,46.1073,46.1449,46.0603,46.1073,41665.0
2022-10-11 13:40:00,49.05,49.11,49.03,49.05,30289.0,46.1167,46.1731,46.0979,46.1167,30289.0
2022-10-11 13:50:00,49.05,49.12,49.03,49.08,43554.0,46.1167,46.1825,46.0979,46.1449,43554.0
2022-10-11 14:00:00,49.09,49.12,49.02,49.05,70888.0,46.1543,46.1825,46.0885,46.1167,70888.0
2022-10-11 14:10:00,49.04,49.04,48.96,48.98,53439.0,46.1073,46.1073,46.0321,46.0509,53439.0
2022-10-11 14:20:00,48.98,49.05,48.97,49.03,54245.0,46.0509,46.1167,46.0415,46.0979,54245.0
2022-10-11 14:30:00,49.02,49.08,49.01,49.04,66091.0,46.0885,46.1449,46.0791,46.1073,66091.0
2022-10-11 14:40:00,49.04,49.07,48.78,48.81,154635.0,46.1073,46.1355,45.8628,45.891,154635.0
2022-10-11 14:50:00,48.82,48.82,48.64,48.66,136201.0,45.9004,45.9004,45.7312,45.75,136201.0
2022-10-11 15:00:00,48.66,48.67,48.55,48.57,90360.0,45.75,45.7594,45.6466,45.6654,90360.0
2022-10-11 15:10:00,48.59,48.6,48.48,48.55,100357.0,45.6842,45.6936,45.5808,45.6466,100357.0
2022-10-11 15:20:00,48.55,48.65,48.55,48.61,106713.0,45.6466,45.7406,45.6466,45.703,106713.0
2022-10-11 15:30:00,48.62,48.68,48.55,48.68,152556.0,45.7124,45.7688,45.6466,45.7688,152556.0
2022-10-11 15:40:00,48.68,48.72,48.63,48.7,112061.0,45.7688,45.8064,45.7218,45.7876,112061.0
2022-10-11 15:50:00,48.69,48.7,48.58,48.64,266945.0,45.7782,45.7876,45.6748,45.7312,266945.0
2022-10-12 09:30:00,49.12,49.25,48.92,49.2,210101.0,46.1825,46.3047,45.9945,46.2577,210101.0
2022-10-12 09:40:00,49.19,49.26,49.12,49.13,128345.0,46.2483,46.3141,46.1825,46.1919,128345.0
2022-10-12 09:50:00,49.12,49.15,49.05,49.13,104221.0,46.1825,46.2107,46.1167,46.1919,104221.0
2022-10-12 10:00:00,49.13,49.19,49.02,49.06,102729.0,46.1919,46.2483,46.0885,46.1261,102729.0
2022-10-12 10:10:00,49.06,49.07,48.95,49.0,44186.0,46.1261,46.1355,46.0227,46.0697,44186.0
2022-10-12 10:20:00,48.99,49.09,48.89,49.02,98039.0,46.0603,46.1543,45.9662,46.0885,98039.0
2022-10-12 10:30:00,49.0,49.1,48.99,48.99,55008.0,46.0697,46.1637,46.0603,46.0603,55008.0
2022-10-12 10:40:00,48.99,49.01,48.9,48.98,61785.0,46.0603,46.0791,45.9756,46.0509,61785.0
2022-10-12 10:50:00,48.97,49.07,48.97,49.0,73113.0,46.0415,46.1355,46.0415,46.0697,73113.0
2022-10-12 11:00:00,48.99,49.06,48.97,49.0,95583.0,46.0603,46.1261,46.0415,46.0697,95583.0
2022-10-12 11:10:00,49.0,49.12,49.0,49.1,56452.0,46.0697,46.1825,46.0697,46.1637,56452.0
2022-10-12 11:20:00,49.09,49.13,49.04,49.12,25437.0,46.1543,46.1919,46.1073,46.1825,25437.0
2022-10-12 11:30:00,49.12,49.12,49.04,49.07,30690.0,46.1825,46.1825,46.1073,46.1355,30690.0
2022-10-12 11:40:00,49.08,49.15,49.06,49.11,26657.0,46.1449,46.2107,46.1261,46.1731,26657.0
2022-10-12 11:50:00,49.11,49.15,49.1,49.13,43112.0,46.1731,46.2107,46.1637,46.1919,43112.0
2022-10-12 12:00:00,49.14,49.18,49.1,49.11,37389.0,46.2013,46.2389,46.1637,46.1731,37389.0
2022-10-12 12:10:00,49.11,49.11,49.03,49.07,321713.0,46.1731,46.1731,46.0979,46.1355,321713.0
2022-10-12 12:20:00,49.06,49.07,48.99,49.02,15966.0,46.1261,46.1355,46.0603,46.0885,15966.0
2022-10-12 12:30:00,49.02,49.03,48.97,49.0,72488.0,46.0885,46.0979,46.0415,46.0697,72488.0
2022-10-12 12:40:00,49.0,49.05,48.98,49.04,15883.0,46.0697,46.1167,46.0509,46.1073,15883.0
2022-10-12 12:50:00,49.05,49.16,49.05,49.14,17490.0,46.1167,46.2201,46.1167,46.2013,17490.0
2022-10-12 13:00:00,49.14,49.18,49.11,49.17,34963.0,46.2013,46.2389,46.1731,46.2295,34963.0
2022-10-12 13:10:00,49.17,49.17,49.13,49.13,15393.0,46.2295,46.2295,46.1919,46.1919,15393.0
2022-10-12 13:20:00,49.13,49.16,49.12,49.15,30987.0,46.1919,46.2201,46.1825,46.2107,30987.0
2022-10-12 13:30:00,49.15,49.15,49.06,49.1,11941.0,46.2107,46.2107,46.1261,46.1637,11941.0
2022-10-12 13:40:00,49.1,49.11,49.06,49.09,33462.0,46.1637,46.1731,46.1261,46.1543,33462.0
2022-10-12 13:50:00,49.09,49.11,49.07,49.1,25277.0,46.1543,46.1731,46.1355,46.1637,25277.0
2022-10-12 14:00:00,49.11,49.22,49.04,49.17,245339.0,46.1731,46.2765,46.1073,46.2295,245339.0
2022-10-12 14:10:00,49.16,49.26,49.13,49.21,143878.0,46.2201,46.3141,46.1919,46.2671,143878.0
2022-10-12 14:20:00,49.21,49.23,49.15,49.21,41064.0,46.2671,46.2859,46.2107,46.2671,41064.0
2022-10-12 14:30:00,49.22,49.23,49.16,49.19,32162.0,46.2765,46.2859,46.2201,46.2483,32162.0
2022-10-12 14:40:00,49.2,49.22,49.12,49.13,54637.0,46.2577,46.2765,46.1825,46.1919,54637.0
2022-10-12 14:50:00,49.12,49.14,49.08,49.11,32422.0,46.1825,46.2013,46.1449,46.1731,32422.0
2022-10-12 15:00:00,49.11,49.12,49.06,49.1,24079.0,46.1731,46.1825,46.1261,46.1637,24079.0
2022-10-12 15:10:00,49.11,49.15,49.08,49.15,25198.0,46.1731,46.2107,46.1449,46.2107,25198.0
2022-10-12 15:20:00,49.15,49.17,49.11,49.12,29579.0,46.2107,46.2295,46.1731,46.1825,29579.0
2022-10-12 15:30:00,49.12,49.17,49.11,49.14,30235.0,46.1825,46.2295,46.1731,46.2013,30235.0
2022-10-12 15:40:00,49.15,49.16,49.12,49.12,36013.0,46.2107,46.2201,46.1825,46.1825,36013.0
2022-10-12 15:50:00,49.12,49.14,49.04,49.1,203114.0,46.1825,46.2013,46.1073,46.1637,203114.0
2022-10-13 09:30:00,47.53,47.53,47.19,47.27,297357.0,44.6876,44.6876,44.3679,44.4431,297357.0
2022-10-13 09:40:00,47.27,47.54,47.19,47.54,339715.0,44.4431,44.697,44.3679,44.697,339715.0
2022-10-13 09:50:00,47.54,47.65,47.49,47.6,161457.0,44.697,44.8004,44.65,44.7534,161457.0
2022-10-13 10:00:00,47.61,47.79,47.58,47.76,153124.0,44.7628,44.932,44.7346,44.9038,153124.0
2022-10-13 10:10:00,47.75,47.88,47.69,47.77,151572.0,44.8944,45.0166,44.838,44.9132,151572.0
2022-10-13 10:20:00,47.79,47.82,47.68,47.72,163643.0,44.932,44.9602,44.8286,44.8662,163643.0
2022-10-13 10:30:00,47.71,47.85,47.69,47.85,209654.0,44.8568,44.9884,44.838,44.9884,209654.0
2022-10-13 10:40:00,47.84,48.0,47.81,48.0,226700.0,44.979,45.1295,44.9508,45.1295,226700.0
2022-10-13 10:50:00,48.0,48.11,47.94,48.0,182033.0,45.1295,45.2329,45.0731,45.1295,182033.0
2022-10-13 11:00:00,48.0,48.34,47.95,48.33,179544.0,45.1295,45.4491,45.0825,45.4397,179544.0
2022-10-13 11:10:00,48.32,48.69,48.26,48.63,410099.0,45.4303,45.7782,45.3739,45.7218,410099.0
2022-10-13 11:20:00,48.63,48.88,48.62,48.76,333101.0,45.7218,45.9568,45.7124,45.844,333101.0
2022-10-13 11:30:00,48.77,49.11,48.72,49.03,381570.0,45.8534,46.1731,45.8064,46.0979,381570.0
2022-10-13 11:40:00,49.04,49.25,48.94,49.0,317833.0,46.1073,46.3047,46.0133,46.0697,317833.0
2022-10-13 11:50:00,48.99,49.05,48.92,48.95,87324.0,46.0603,46.1167,45.9945,46.0227,87324.0
2022-10-13 12:00:00,48.98,49.06,48.91,48.91,60397.0,46.0509,46.1261,45.985,45.985,60397.0
2022-10-13 12:10:00,48.91,48.92,48.67,48.69,188068.0,45.985,45.9945,45.7594,45.7782,188068.0
2022-10-13 12:20:00,48.68,48.84,48.66,48.77,111117.0,45.7688,45.9192,45.75,45.8534,111117.0
2022-10-13 12:30:00,48.75,48.83,48.72,48.8,127599.0,45.8346,45.9098,45.8064,45.8816,127599.0
2022-10-13 12:40:00,48.8,48.92,48.79,48.91,70085.0,45.8816,45.9945,45.8722,45.985,70085.0
2022-10-13 12:50:00,48.91,48.97,48.87,48.91,124112.0,45.985,46.0415,45.9474,45.985,124112.0
2022-10-13 13:00:00,48.91,49.02,48.9,48.91,186201.0,45.985,46.0885,45.9756,45.985,186201.0
2022-10-13 13:10:00,48.91,49.02,48.87,49.02,63555.0,45.985,46.0885,45.9474,46.0885,63555.0
2022-10-13 13:20:00,49.0,49.24,49.0,49.21,121126.0,46.0697,46.2953,46.0697,46.2671,121126.0
2022-10-13 13:30:00,49.23,49.27,49.18,49.22,126524.0,46.2859,46.3235,46.2389,46.2765,126524.0
2022-10-13 13:40:00,49.24,49.27,49.14,49.17,60477.0,46.2953,46.3235,46.2013,46.2295,60477.0
2022-10-13 13:50:00,49.19,49.22,49.15,49.17,39819.0,46.2483,46.2765,46.2107,46.2295,39819.0
2022-10-13 14:00:00,49.17,49.19,49.09,49.09,77919.0,46.2295,46.2483,46.1543,46.1543,77919.0
2022-10-13 14:10:00,49.09,49.13,49.04,49.08,86833.0,46.1543,46.1919,46.1073,46.1449,86833.0
2022-10-13 14:20:00,49.09,49.1,48.96,48.97,57128.0,46.1543,46.1637,46.0321,46.0415,57128.0
2022-10-13 14:30:00,48.97,49.11,48.97,49.11,27113.0,46.0415,46.1731,46.0415,46.1731,27113.0
2022-10-13 14:40:00,49.11,49.23,49.09,49.19,115810.0,46.1731,46.2859,46.1543,46.2483,115810.0
2022-10-13 14:50:00,49.19,49.3,49.19,49.28,94970.0,46.2483,46.3517,46.2483,46.3329,94970.0
2022-10-13 15:00:00,49.28,49.33,49.24,49.32,95994.0,46.3329,46.3799,46.2953,46.3705,95994.0
2022-10-13 15:10:00,49.32,49.35,49.24,49.29,77335.0,46.3705,46.3987,46.2953,46.3423,77335.0
2022-10-13 15:20:00,49.29,49.29,49.14,49.14,167080.0,46.3423,46.3423,46.2013,46.2013,167080.0
2022-10-13 15:30:00,49.14,49.18,49.06,49.11,139626.0,46.2013,46.2389,46.1261,46.1731,139626.0
2022-10-13 15:40:00,49.11,49.18,49.05,49.14,145776.0,46.1731,46.2389,46.1167,46.2013,145776.0
2022-10-13 15:50:00,49.14,49.22,49.07,49.09,428331.0,46.2013,46.2765,46.1355,46.1543,428331.0
2022-10-14 09:30:00,49.62,49.66,49.42,49.58,166067.0,46.6526,46.6902,46.4646,46.615,166067.0
2022-10-14 09:40:00,49.57,49.58,49.31,49.36,135631.0,46.6056,46.615,46.3611,46.4081,135631.0
2022-10-14 09:50:00,49.36,49.43,49.29,49.3,118931.0,46.4081,46.474,46.3423,46.3517,118931.0
2022-10-14 10:00:00,49.3,49.3,49.01,49.17,206367.0,46.3517,46.3517,46.0791,46.2295,206367.0
2022-10-14 10:10:00,49.17,49.19,48.99,49.04,95045.0,46.2295,46.2483,46.0603,46.1073,95045.0
2022-10-14 10:20:00,49.05,49.1,48.93,49.06,112321.0,46.1167,46.1637,46.0039,46.1261,112321.0
2022-10-14 10:30:00,49.05,49.15,49.03,49.07,83724.0,46.1167,46.2107,46.0979,46.1355,83724.0
2022-10-14 10:40:00,49.09,49.13,48.94,48.95,78476.0,46.1543,46.1919,46.0133,46.0227,78476.0
2022-10-14 10:50:00,48.96,49.12,48.94,49.12,108589.0,46.0321,46.1825,46.0133,46.1825,108589.0
2022-10-14 11:00:00,49.12,49.22,49.09,49.11,63784.0,46.1825,46.2765,46.1543,46.1731,63784.0
2022-10-14 11:10:00,49.11,49.12,48.94,48.96,54225.0,46.1731,46.1825,46.0133,46.0321,54225.0
2022-10-14 11:20:00,48.97,49.08,48.97,49.08,28890.0,46.0415,46.1449,46.0415,46.1449,28890.0
2022-10-14 11:30:00,49.07,49.07,48.9,48.99,38798.0,46.1355,46.1355,45.9756,46.0603,38798.0
2022-10-14 11:40:00,48.98,49.02,48.87,48.89,48692.0,46.0509,46.0885,45.9474,45.9662,48692.0
2022-10-14 11:50:00,48.92,48.95,48.85,48.86,103691.0,45.9945,46.0227,45.9286,45.938,103691.0
2022-10-14 12:00:00,48.85,48.96,48.76,48.76,188716.0,45.9286,46.0321,45.844,45.844,188716.0
2022-10-14 12:10:00,48.76,48.81,48.71,48.8,128019.0,45.844,45.891,45.797,45.8816,128019.0
2022-10-14 12:20:00,48.8,48.83,48.76,48.83,45943.0,45.8816,45.9098,45.844,45.9098,45943.0
2022-10-14 12:30:00,48.83,48.9,48.77,48.86,22198.0,45.9098,45.9756,45.8534,45.938,22198.0
2022-10-14 12:40:00,48.85,48.93,48.82,48.82,14361.0,45.9286,46.0039,45.9004,45.9004,14361.0
2022-10-14 12:50:00,48.82,48.82,48.74,48.76,31281.0,45.9004,45.9004,45.8252,45.844,31281.0
2022-10-14 13:00:00,48.76,48.84,48.71,48.72,42506.0,45.844,45.9192,45.797,45.8064,42506.0
2022-10-14 13:10:00,48.73,48.79,48.71,48.76,20881.0,45.8158,45.8722,45.797,45.844,20881.0
2022-10-14 13:20:00,48.74,48.82,48.67,48.81,74285.0,45.8252,45.9004,45.7594,45.891,74285.0
2022-10-14 13:30:00,48.81,48.84,48.77,48.81,55751.0,45.891,45.9192,45.8534,45.891,55751.0
2022-10-14 13:40:00,48.82,48.87,48.79,48.84,34786.0,45.9004,45.9474,45.8722,45.9192,34786.0
2022-10-14 13:50:00,48.84,48.84,48.78,48.84,37621.0,45.9192,45.9192,45.8628,45.9192,37621.0
2022-10-14 14:00:00,48.84,48.84,48.77,48.78,23357.0,45.9192,45.9192,45.8534,45.8628,23357.0
2022-10-14 14:10:00,48.77,48.77,48.7,48.71,23674.0,45.8534,45.8534,45.7876,45.797,23674.0
2022-10-14 14:20:00,48.72,48.74,48.69,48.74,140319.0,45.8064,45.8252,45.7782,45.8252,140319.0
2022-10-14 14:30:00,48.73,48.74,48.68,48.69,42628.0,45.8158,45.8252,45.7688,45.7782,42628.0
2022-10-14 14:40:00,48.67,48.71,48.64,48.67,33634.0,45.7594,45.797,45.7312,45.7594,33634.0
2022-10-14 14:50:00,48.66,48.67,48.59,48.63,55660.0,45.75,45.7594,45.6842,45.7218,55660.0
2022-10-14 15:00:00,48.63,48.7,48.6,48.62,84637.0,45.7218,45.7876,45.6936,45.7124,84637.0
2022-10-14 15:10:00,48.61,48.62,48.47,48.55,57963.0,45.703,45.7124,45.5714,45.6466,57963.0
2022-10-14 15:20:00,48.54,48.63,48.54,48.63,109862.0,45.6372,45.7218,45.6372,45.7218,109862.0
2022-10-14 15:30:00,48.62,48.65,48.58,48.62,105685.0,45.7124,45.7406,45.6748,45.7124,105685.0
2022-10-14 15:40:00,48.62,48.67,48.6,48.67,79797.0,45.7124,45.7594,45.6936,45.7594,79797.0
2022-10-14 15:50:00,48.68,48.69,48.57,48.6,317059.0,45.7688,45.7782,45.6654,45.6936,317059.0
2022-10-17 09:30:00,49.87,50.08,49.82,50.06,216846.0,46.8876,47.0851,46.8406,47.0663,216846.0
2022-10-17 09:40:00,50.07,50.13,49.94,50.02,115470.0,47.0757,47.1321,46.9535,47.0287,115470.0
2022-10-17 09:50:00,50.02,50.04,49.85,49.88,183543.0,47.0287,47.0475,46.8688,46.897,183543.0
2022-10-17 10:00:00,49.89,49.97,49.86,49.92,109305.0,46.9064,46.9817,46.8782,46.9346,109305.0
2022-10-17 10:10:00,49.94,50.08,49.93,50.02,60774.0,46.9535,47.0851,46.9441,47.0287,60774.0
2022-10-17 10:20:00,50.03,50.08,49.97,50.02,55396.0,47.0381,47.0851,46.9817,47.0287,55396.0
2022-10-17 10:30:00,50.03,50.11,50.01,50.08,55899.0,47.0381,47.1133,47.0193,47.0851,55899.0
2022-10-17 10:40:00,50.07,50.11,50.0,50.02,67542.0,47.0757,47.1133,47.0099,47.0287,67542.0
2022-10-17 10:50:00,50.01,50.02,49.88,49.93,79570.0,47.0193,47.0287,46.897,46.9441,79570.0
2022-10-17 11:00:00,49.95,49.99,49.88,49.88,24686.0,46.9629,47.0005,46.897,46.897,24686.0
2022-10-17 11:10:00,49.89,49.96,49.81,49.84,27013.0,46.9064,46.9723,46.8312,46.8594,27013.0
2022-10-17 11:20:00,49.83,50.0,49.83,50.0,38470.0,46.85,47.0099,46.85,47.0099,38470.0
2022-10-17 11:30:00,50.0,50.01,49.97,50.01,62070.0,47.0099,47.0193,46.9817,47.0193,62070.0
2022-10-17 11:40:00,50.03,50.08,50.02,50.08,69984.0,47.0381,47.0851,47.0287,47.0851,69984.0
2022-10-17 11:50:00,50.07,50.12,50.05,50.09,18842.0,47.0757,47.1227,47.0569,47.0945,18842.0
2022-10-17 12:00:00,50.11,50.15,50.06,50.15,34666.0,47.1133,47.1509,47.0663,47.1509,34666.0
2022-10-17 12:10:00,50.14,50.14,50.03,50.07,25043.0,47.1415,47.1415,47.0381,47.0757,25043.0
2022-10-17 12:20:00,50.07,50.15,50.05,50.14,27371.0,47.0757,47.1509,47.0569,47.1415,27371.0
2022-10-17 12:30:00,50.14,50.2,50.13,50.16,20829.0,47.1415,47.1979,47.1321,47.1603,20829.0
2022-10-17 12:40:00,50.15,50.16,50.08,50.16,24924.0,47.1509,47.1603,47.0851,47.1603,24924.0
2022-10-17 12:50:00,50.15,50.2,50.14,50.15,30033.0,47.1509,47.1979,47.1415,47.1509,30033.0
2022-10-17 13:00:00,50.15,50.17,50.11,50.16,29761.0,47.1509,47.1697,47.1133,47.1603,29761.0
2022-10-17 13:10:00,50.14,50.18,50.11,50.12,37658.0,47.1415,47.1791,47.1133,47.1227,37658.0
2022-10-17 13:20:00,50.11,50.22,50.1,50.19,41596.0,47.1133,47.2167,47.1039,47.1885,41596.0
2022-10-17 13:30:00,50.19,50.2,50.17,50.2,27723.0,47.1885,47.1979,47.1697,47.1979,27723.0
2022-10-17 13:40:00,50.2,50.22,50.15,50.2,17436.0,47.1979,47.2167,47.1509,47.1979,17436.0
2022-10-17 13:50:00,50.2,50.22,50.17,50.17,7543.0,47.1979,47.2167,47.1697,47.1697,7543.0
2022-10-17 14:00:00,50.17,50.21,50.11,50.13,23960.0,47.1697,47.2073,47.1133,47.1321,23960.0
2022-10-17 14:10:00,50.12,50.15,50.08,50.1,59394.0,47.1227,47.1509,47.0851,47.1039,59394.0
2022-10-17 14:20:00,50.09,50.1,50.03,50.09,59889.0,47.0945,47.1039,47.0381,47.0945,59889.0
2022-10-17 14:30:00,50.09,50.17,50.08,50.15,73111.0,47.0945,47.1697,47.0851,47.1509,73111.0
2022-10-17 14:40:00,50.16,50.24,50.15,50.22,76463.0,47.1603,47.2355,47.1509,47.2167,76463.0
2022-10-17 14:50:00,50.22,50.24,50.17,50.19,55728.0,47.2167,47.2355,47.1697,47.1885,55728.0
2022-10-17 15:00:00,50.18,50.19,50.08,50.11,106296.0,47.1791,47.1885,47.0851,47.1133,106296.0
2022-10-17 15:10:00,50.12,50.17,50.1,50.13,50494.0,47.1227,47.1697,47.1039,47.1321,50494.0
2022-10-17 15:20:00,50.12,50.14,50.09,50.12,55355.0,47.1227,47.1415,47.0945,47.1227,55355.0
2022-10-17 15:30:00,50.12,50.14,50.09,50.11,132844.0,47.1227,47.1415,47.0945,47.1133,132844.0
2022-10-17 15:40:00,50.11,50.13,50.08,50.09,150828.0,47.1133,47.1321,47.0851,47.0945,150828.0
2022-10-17 15:50:00,50.09,50.18,50.08,50.16,580226.0,47.0945,47.1791,47.0851,47.1603,580226.0
2022-10-18 09:30:00,50.78,50.85,50.73,50.75,156972.0,47.7432,47.809,47.6962,47.715,156972.0
2022-10-18 09:40:00,50.76,50.78,50.6,50.64,119048.0,47.7244,47.7432,47.574,47.6116,119048.0
2022-10-18 09:50:00,50.65,50.68,50.5,50.54,83315.0,47.621,47.6492,47.48,47.5176,83315.0
2022-10-18 10:00:00,50.55,50.62,50.55,50.62,130601.0,47.527,47.5928,47.527,47.5928,130601.0
2022-10-18 10:10:00,50.62,50.63,50.52,50.53,102615.0,47.5928,47.6022,47.4988,47.5082,102615.0
2022-10-18 10:20:00,50.53,50.53,50.31,50.32,74392.0,47.5082,47.5082,47.3013,47.3107,74392.0
2022-10-18 10:30:00,50.33,50.34,50.19,50.2,71715.0,47.3201,47.3295,47.1885,47.1979,71715.0
2022-10-18 10:40:00,50.21,50.39,50.2,50.37,137878.0,47.2073,47.3765,47.1979,47.3577,137878.0
2022-10-18 10:50:00,50.36,50.38,50.3,50.32,38812.0,47.3483,47.3671,47.2919,47.3107,38812.0
2022-10-18 11:00:00,50.29,50.35,50.22,50.23,63764.0,47.2825,47.3389,47.2167,47.2261,63764.0
2022-10-18 11:10:00,50.22,50.24,50.02,50.05,187785.0,47.2167,47.2355,47.0287,47.0569,187785.0
2022-10-18 11:20:00,50.05,50.05,49.93,49.97,173164.0,47.0569,47.0569,46.9441,46.9817,173164.0
2022-10-18 11:30:00,49.97,49.99,49.82,49.87,179343.0,46.9817,47.0005,46.8406,46.8876,179343.0
2022-10-18 11:40:00,49.87,50.02,49.8,50.0,218121.0,46.8876,47.0287,46.8218,47.0099,218121.0
2022-10-18 11:50:00,50.0,50.08,49.96,50.05,144336.0,47.0099,47.0851,46.9723,47.0569,144336.0
2022-10-18 12:00:00,50.04,50.14,49.98,50.14,99186.0,47.0475,47.1415,46.9911,47.1415,99186.0
2022-10-18 12:10:00,50.14,50.26,50.14,50.23,109838.0,47.1415,47.2543,47.1415,47.2261,109838.0
2022-10-18 12:20:00,50.22,50.22,50.12,50.18,53822.0,47.2167,47.2167,47.1227,47.1791,53822.0
2022-10-18 12:30:00,50.17,50.31,50.14,50.3,60632.0,47.1697,47.3013,47.1415,47.2919,60632.0
2022-10-18 12:40:00,50.29,50.33,50.21,50.22,48048.0,47.2825,47.3201,47.2073,47.2167,48048.0
2022-10-18 12:50:00,50.22,50.28,50.17,50.17,17335.0,47.2167,47.2731,47.1697,47.1697,17335.0
2022-10-18 13:00:00,50.18,50.2,50.0,50.06,76194.0,47.1791,47.1979,47.0099,47.0663,76194.0
2022-10-18 13:10:00,50.07,50.2,50.06,50.18,70127.0,47.0757,47.1979,47.0663,47.1791,70127.0
2022-10-18 13:20:00,50.17,50.22,50.12,50.2,23063.0,47.1697,47.2167,47.1227,47.1979,23063.0
2022-10-18 13:30:00,50.21,50.3,50.18,50.25,36119.0,47.2073,47.2919,47.1791,47.2449,36119.0
2022-10-18 13:40:00,50.26,50.26,50.19,50.25,38963.0,47.2543,47.2543,47.1885,47.2449,38963.0
2022-10-18 13:50:00,50.26,50.35,50.24,50.34,41528.0,47.2543,47.3389,47.2355,47.3295,41528.0
2022-10-18 14:00:00,50.34,50.35,50.24,50.27,80736.0,47.3295,47.3389,47.2355,47.2637,80736.0
2022-10-18 14:10:00,50.27,50.29,50.24,50.24,44137.0,47.2637,47.2825,47.2355,47.2355,44137.0
2022-10-18 14:20:00,50.24,50.33,50.22,50.33,44469.0,47.2355,47.3201,47.2167,47.3201,44469.0
2022-10-18 14:30:00,50.32,50.32,50.13,50.15,63247.0,47.3107,47.3107,47.1321,47.1509,63247.0
2022-10-18 14:40:00,50.15,50.16,49.94,50.01,74842.0,47.1509,47.1603,46.9535,47.0193,74842.0
2022-10-18 14:50:00,50.0,50.08,49.98,50.07,101582.0,47.0099,47.0851,46.9911,47.0757,101582.0
2022-10-18 15:00:00,50.06,50.07,49.99,50.01,65793.0,47.0663,47.0757,47.0005,47.0193,65793.0
2022-10-18 15:10:00,50.01,50.04,49.97,50.0,49880.0,47.0193,47.0475,46.9817,47.0099,49880.0
2022-10-18 15:20:00,50.01,50.08,49.98,50.08,85350.0,47.0193,47.0851,46.9911,47.0851,85350.0
2022-10-18 15:30:00,50.08,50.24,50.07,50.18,120820.0,47.0851,47.2355,47.0757,47.1791,120820.0
2022-10-18 15:40:00,50.18,50.21,50.15,50.17,159098.0,47.1791,47.2073,47.1509,47.1697,159098.0
2022-10-18 15:50:00,50.17,50.26,50.11,50.25,398912.0,47.1697,47.2543,47.1133,47.2449,398912.0
2022-10-19 09:30:00,49.59,49.73,49.47,49.66,82859.0,46.6244,46.756,46.5116,46.6902,82859.0
2022-10-19 09:40:00,49.66,49.69,49.49,49.5,83350.0,46.6902,46.7184,46.5304,46.5398,83350.0
2022-10-19 09:50:00,49.5,49.61,49.5,49.53,81045.0,46.5398,46.6432,46.5398,46.568,81045.0
2022-10-19 10:00:00,49.52,49.63,49.47,49.62,89323.0,46.5586,46.662,46.5116,46.6526,89323.0
2022-10-19 10:10:00,49.62,49.73,49.57,49.67,45680.0,46.6526,46.756,46.6056,46.6996,45680.0
2022-10-19 10:20:00,49.68,49.86,49.67,49.86,70875.0,46.709,46.8782,46.6996,46.8782,70875.0
2022-10-19 10:30:00,49.86,49.89,49.71,49.79,67759.0,46.8782,46.9064,46.7372,46.8124,67759.0
2022-10-19 10:40:00,49.79,49.79,49.67,49.68,33986.0,46.8124,46.8124,46.6996,46.709,33986.0
2022-10-19 10:50:00,49.7,49.71,49.57,49.64,51761.0,46.7278,46.7372,46.6056,46.6714,51761.0
2022-10-19 11:00:00,49.63,49.68,49.6,49.67,52271.0,46.662,46.709,46.6338,46.6996,52271.0
2022-10-19 11:10:00,49.67,49.77,49.67,49.75,32244.0,46.6996,46.7936,46.6996,46.7748,32244.0
2022-10-19 11:20:00,49.75,49.77,49.6,49.61,29414.0,46.7748,46.7936,46.6338,46.6432,29414.0
2022-10-19 11:30:00,49.61,49.64,49.48,49.57,46739.0,46.6432,46.6714,46.521,46.6056,46739.0
2022-10-19 11:40:00,49.57,49.58,49.52,49.58,20347.0,46.6056,46.615,46.5586,46.615,20347.0
2022-10-19 11:50:00,49.58,49.65,49.56,49.57,27626.0,46.615,46.6808,46.5962,46.6056,27626.0
2022-10-19 12:00:00,49.57,49.57,49.42,49.45,39974.0,46.6056,46.6056,46.4646,46.4928,39974.0
2022-10-19 12:10:00,49.45,49.49,49.43,49.49,10721.0,46.4928,46.5304,46.474,46.5304,10721.0
2022-10-19 12:20:00,49.49,49.5,49.42,49.44,19996.0,46.5304,46.5398,46.4646,46.4834,19996.0
2022-10-19 12:30:00,49.43,49.5,49.42,49.47,30521.0,46.474,46.5398,46.4646,46.5116,30521.0
2022-10-19 12:40:00,49.46,49.46,49.34,49.37,47126.0,46.5022,46.5022,46.3893,46.4175,47126.0
2022-10-19 12:50:00,49.37,49.43,49.37,49.39,29114.0,46.4175,46.474,46.4175,46.4363,29114.0
2022-10-19 13:00:00,49.38,49.43,49.25,49.31,58165.0,46.4269,46.474,46.3047,46.3611,58165.0
2022-10-19 13:10:00,49.31,49.33,49.28,49.32,35184.0,46.3611,46.3799,46.3329,46.3705,35184.0
2022-10-19 13:20:00,49.33,49.42,49.33,49.38,47400.0,46.3799,46.4646,46.3799,46.4269,47400.0
2022-10-19 13:30:00,49.38,49.41,49.33,49.34,16956.0,46.4269,46.4551,46.3799,46.3893,16956.0
2022-10-19 13:40:00,49.34,49.38,49.33,49.34,16228.0,46.3893,46.4269,46.3799,46.3893,16228.0
2022-10-19 13:50:00,49.34,49.38,49.34,49.38,39490.0,46.3893,46.4269,46.3893,46.4269,39490.0
2022-10-19 14:00:00,49.36,49.46,49.35,49.44,36749.0,46.4081,46.5022,46.3987,46.4834,36749.0
2022-10-19 14:10:00,49.43,49.51,49.42,49.47,38150.0,46.474,46.5492,46.4646,46.5116,38150.0
2022-10-19 14:20:00,49.47,49.53,49.44,49.53,32701.0,46.5116,46.568,46.4834,46.568,32701.0
2022-10-19 14:30:00,49.52,49.55,49.49,49.51,27558.0,46.5586,46.5868,46.5304,46.5492,27558.0
2022-10-19 14:40:00,49.51,49.54,49.45,49.46,87141.0,46.5492,46.5774,46.4928,46.5022,87141.0
2022-10-19 14:50:00,49.47,49.47,49.43,49.45,27490.0,46.5116,46.5116,46.474,46.4928,27490.0
2022-10-19 15:00:00,49.44,49.49,49.42,49.48,68144.0,46.4834,46.5304,46.4646,46.521,68144.0
2022-10-19 15:10:00,49.49,49.59,49.47,49.57,38841.0,46.5304,46.6244,46.5116,46.6056,38841.0
2022-10-19 15:20:00,49.58,49.59,49.51,49.51,32202.0,46.615,46.6244,46.5492,46.5492,32202.0
2022-10-19 15:30:00,49.52,49.54,49.49,49.51,46237.0,46.5586,46.5774,46.5304,46.5492,46237.0
2022-10-19 15:40:00,49.51,49.54,49.47,49.49,75575.0,46.5492,46.5774,46.5116,46.5304,75575.0
2022-10-19 15:50:00,49.48,49.59,49.46,49.59,168666.0,46.521,46.6244,46.5022,46.6244,168666.0
2022-10-20 09:30:00,49.74,49.84,49.71,49.73,366330.0,46.7654,46.8594,46.7372,46.756,366330.0
2022-10-20 09:40:00,49.73,49.89,49.72,49.84,177492.0,46.756,46.9064,46.7466,46.8594,177492.0
2022-10-20 09:50:00,49.85,49.94,49.85,49.86,114147.0,46.8688,46.9535,46.8688,46.8782,114147.0
2022-10-20 10:00:00,49.86,50.18,49.83,50.15,157860.0,46.8782,47.1791,46.85,47.1509,157860.0
2022-10-20 10:10:00,50.16,50.28,50.1,50.28,105704.0,47.1603,47.2731,47.1039,47.2731,105704.0
2022-10-20 10:20:00,50.28,50.32,50.24,50.3,75016.0,47.2731,47.3107,47.2355,47.2919,75016.0
2022-10-20 10:30:00,50.31,50.32,50.15,50.24,55899.0,47.3013,47.3107,47.1509,47.2355,55899.0
2022-10-20 10:40:00,50.24,50.26,50.15,50.2,36762.0,47.2355,47.2543,47.1509,47.1979,36762.0
2022-10-20 10:50:00,50.19,50.28,50.18,50.28,42323.0,47.1885,47.2731,47.1791,47.2731,42323.0
2022-10-20 11:00:00,50.28,50.31,50.2,50.23,66342.0,47.2731,47.3013,47.1979,47.2261,66342.0
2022-10-20 11:10:00,50.22,50.25,50.14,50.16,105485.0,47.2167,47.2449,47.1415,47.1603,105485.0
2022-10-20 11:20:00,50.15,50.19,50.05,50.09,132422.0,47.1509,47.1885,47.0569,47.0945,132422.0
2022-10-20 11:30:00,50.09,50.17,50.07,50.15,29242.0,47.0945,47.1697,47.0757,47.1509,29242.0
2022-10-20 11:40:00,50.14,50.2,50.12,50.16,54738.0,47.1415,47.1979,47.1227,47.1603,54738.0
2022-10-20 11:50:00,50.17,50.21,50.08,50.09,27545.0,47.1697,47.2073,47.0851,47.0945,27545.0
2022-10-20 12:00:00,50.09,50.1,49.91,49.94,92271.0,47.0945,47.1039,46.9252,46.9535,92271.0
2022-10-20 12:10:00,49.94,50.03,49.93,50.0,60328.0,46.9535,47.0381,46.9441,47.0099,60328.0
2022-10-20 12:20:00,49.98,49.98,49.88,49.91,37249.0,46.9911,46.9911,46.897,46.9252,37249.0
2022-10-20 12:30:00,49.91,49.99,49.88,49.9,47000.0,46.9252,47.0005,46.897,46.9158,47000.0
2022-10-20 12:40:00,49.9,49.95,49.81,49.86,38243.0,46.9158,46.9629,46.8312,46.8782,38243.0
2022-10-20 12:50:00,49.86,49.91,49.85,49.9,24442.0,46.8782,46.9252,46.8688,46.9158,24442.0
2022-10-20 13:00:00,49.89,49.94,49.74,49.78,92752.0,46.9064,46.9535,46.7654,46.803,92752.0
2022-10-20 13:10:00,49.77,49.87,49.74,49.79,58052.0,46.7936,46.8876,46.7654,46.8124,58052.0
2022-10-20 13:20:00,49.79,49.86,49.76,49.83,58575.0,46.8124,46.8782,46.7842,46.85,58575.0
2022-10-20 13:30:00,49.83,49.85,49.78,49.8,33768.0,46.85,46.8688,46.803,46.8218,33768.0
2022-10-20 13:40:00,49.8,49.81,49.67,49.68,51533.0,46.8218,46.8312,46.6996,46.709,51533.0
2022-10-20 13:50:00,49.66,49.72,49.63,49.7,73195.0,46.6902,46.7466,46.662,46.7278,73195.0
2022-10-20 14:00:00,49.69,49.71,49.55,49.58,59043.0,46.7184,46.7372,46.5868,46.615,59043.0
2022-10-20 14:10:00,49.6,49.6,49.51,49.54,28909.0,46.6338,46.6338,46.5492,46.5774,28909.0
2022-10-20 14:20:00,49.53,49.53,49.46,49.5,99934.0,46.568,46.568,46.5022,46.5398,99934.0
2022-10-20 14:30:00,49.49,49.6,49.46,49.57,104399.0,46.5304,46.6338,46.5022,46.6056,104399.0
2022-10-20 14:40:00,49.58,49.59,49.53,49.57,21673.0,46.615,46.6244,46.568,46.6056,21673.0
2022-10-20 14:50:00,49.56,49.66,49.56,49.6,29039.0,46.5962,46.6902,46.5962,46.6338,29039.0
2022-10-20 15:00:00,49.61,49.7,49.59,49.68,52565.0,46.6432,46.7278,46.6244,46.709,52565.0
2022-10-20 15:10:00,49.69,49.69,49.58,49.58,43542.0,46.7184,46.7184,46.615,46.615,43542.0
2022-10-20 15:20:00,49.58,49.58,49.51,49.55,49881.0,46.615,46.615,46.5492,46.5868,49881.0
2022-10-20 15:30:00,49.55,49.57,49.5,49.52,67883.0,46.5868,46.6056,46.5398,46.5586,67883.0
2022-10-20 15:40:00,49.52,49.56,49.5,49.52,99819.0,46.5586,46.5962,46.5398,46.5586,99819.0
2022-10-20 15:50:00,49.52,49.62,49.45,49.48,287991.0,46.5586,46.6526,46.4928,46.521,287991.0
2022-10-21 09:30:00,49.35,49.43,49.15,49.42,281756.0,46.3987,46.474,46.2107,46.4646,281756.0
2022-10-21 09:40:00,49.43,49.58,49.27,49.55,100648.0,46.474,46.615,46.3235,46.5868,100648.0
2022-10-21 09:50:00,49.55,49.75,49.47,49.74,72647.0,46.5868,46.7748,46.5116,46.7654,72647.0
2022-10-21 10:00:00,49.75,49.88,49.69,49.84,160570.0,46.7748,46.897,46.7184,46.8594,160570.0
2022-10-21 10:10:00,49.85,49.86,49.68,49.73,149320.0,46.8688,46.8782,46.709,46.756,149320.0
2022-10-21 10:20:00,49.76,49.76,49.48,49.49,107644.0,46.7842,46.7842,46.521,46.5304,107644.0
2022-10-21 10:30:00,49.5,49.56,49.45,49.55,91558.0,46.5398,46.5962,46.4928,46.5868,91558.0
2022-10-21 10:40:00,49.54,49.74,49.53,49.74,105881.0,46.5774,46.7654,46.568,46.7654,105881.0
2022-10-21 10:50:00,49.74,49.79,49.52,49.55,142097.0,46.7654,46.8124,46.5586,46.5868,142097.0
2022-10-21 11:00:00,49.57,49.59,49.45,49.58,74239.0,46.6056,46.6244,46.4928,46.615,74239.0
2022-10-21 11:10:00,49.58,49.7,49.58,49.62,84178.0,46.615,46.7278,46.615,46.6526,84178.0
2022-10-21 11:20:00,49.62,49.76,49.57,49.64,110627.0,46.6526,46.7842,46.6056,46.6714,110627.0
2022-10-21 11:30:00,49.65,49.77,49.54,49.6,128481.0,46.6808,46.7936,46.5774,46.6338,128481.0
2022-10-21 11:40:00,49.61,49.83,49.59,49.78,221130.0,46.6432,46.85,46.6244,46.803,221130.0
2022-10-21 11:50:00,49.77,49.93,49.75,49.92,78132.0,46.7936,46.9441,46.7748,46.9346,78132.0
2022-10-21 12:00:00,49.97,50.03,49.87,49.95,176778.0,46.9817,47.0381,46.8876,46.9629,176778.0
2022-10-21 12:10:00,49.94,49.95,49.85,49.86,103828.0,46.9535,46.9629,46.8688,46.8782,103828.0
2022-10-21 12:20:00,49.85,49.96,49.8,49.87,107348.0,46.8688,46.9723,46.8218,46.8876,107348.0
2022-10-21 12:30:00,49.89,50.02,49.86,49.9,113942.0,46.9064,47.0287,46.8782,46.9158,113942.0
2022-10-21 12:40:00,49.91,50.1,49.91,50.07,51083.0,46.9252,47.1039,46.9252,47.0757,51083.0
2022-10-21 12:50:00,50.07,50.13,50.04,50.07,27576.0,47.0757,47.1321,47.0475,47.0757,27576.0
2022-10-21 13:00:00,50.06,50.12,50.05,50.07,24080.0,47.0663,47.1227,47.0569,47.0757,24080.0
2022-10-21 13:10:00,50.08,50.09,50.02,50.07,18905.0,47.0851,47.0945,47.0287,47.0757,18905.0
2022-10-21 13:20:00,50.07,50.09,49.91,50.01,38128.0,47.0757,47.0945,46.9252,47.0193,38128.0
2022-10-21 13:30:00,50.01,50.07,49.99,49.99,23238.0,47.0193,47.0757,47.0005,47.0005,23238.0
2022-10-21 13:40:00,50.02,50.06,50.0,50.01,39307.0,47.0287,47.0663,47.0099,47.0193,39307.0
2022-10-21 13:50:00,50.01,50.04,50.0,50.02,21584.0,47.0193,47.0475,47.0099,47.0287,21584.0
2022-10-21 14:00:00,50.02,50.11,50.02,50.09,17689.0,47.0287,47.1133,47.0287,47.0945,17689.0
2022-10-21 14:10:00,50.1,50.12,50.0,50.04,45103.0,47.1039,47.1227,47.0099,47.0475,45103.0
2022-10-21 14:20:00,50.03,50.09,50.02,50.09,12847.0,47.0381,47.0945,47.0287,47.0945,12847.0
2022-10-21 14:30:00,50.09,50.13,50.07,50.09,16809.0,47.0945,47.1321,47.0757,47.0945,16809.0
2022-10-21 14:40:00,50.1,50.15,50.09,50.14,55524.0,47.1039,47.1509,47.0945,47.1415,55524.0
2022-10-21 14:50:00,50.15,50.17,50.1,50.13,103807.0,47.1509,47.1697,47.1039,47.1321,103807.0
2022-10-21 15:00:00,50.13,50.18,50.12,50.15,40956.0,47.1321,47.1791,47.1227,47.1509,40956.0
2022-10-21 15:10:00,50.16,50.3,50.15,50.28,66548.0,47.1603,47.2919,47.1509,47.2731,66548.0
2022-10-21 15:20:00,50.28,50.37,50.26,50.36,35470.0,47.2731,47.3577,47.2543,47.3483,35470.0
2022-10-21 15:30:00,50.35,50.37,50.32,50.36,42635.0,47.3389,47.3577,47.3107,47.3483,42635.0
2022-10-21 15:40:00,50.35,50.36,50.31,50.33,50469.0,47.3389,47.3483,47.3013,47.3201,50469.0
2022-10-21 15:50:00,50.32,50.35,50.25,50.3,227181.0,47.3107,47.3389,47.2449,47.2919,227181.0
2022-10-24 09:30:00,49.49,49.63,49.41,49.59,154001.0,46.5304,46.662,46.4551,46.6244,154001.0
2022-10-24 09:40:00,49.57,49.77,49.41,49.58,227090.0,46.6056,46.7936,46.4551,46.615,227090.0
2022-10-24 09:50:00,49.58,49.74,49.58,49.62,117203.0,46.615,46.7654,46.615,46.6526,117203.0
2022-10-24 10:00:00,49.61,49.63,49.39,49.43,248318.0,46.6432,46.662,46.4363,46.474,248318.0
2022-10-24 10:10:00,49.42,49.56,49.42,49.47,100976.0,46.4646,46.5962,46.4646,46.5116,100976.0
2022-10-24 10:20:00,49.47,49.47,49.32,49.46,171169.0,46.5116,46.5116,46.3705,46.5022,171169.0
2022-10-24 10:30:00,49.46,49.57,49.42,49.53,145664.0,46.5022,46.6056,46.4646,46.568,145664.0
2022-10-24 10:40:00,49.54,49.57,49.47,49.5,142876.0,46.5774,46.6056,46.5116,46.5398,142876.0
2022-10-24 10:50:00,49.51,49.72,49.51,49.7,288089.0,46.5492,46.7466,46.5492,46.7278,288089.0
2022-10-24 11:00:00,49.71,49.73,49.62,49.65,262747.0,46.7372,46.756,46.6526,46.6808,262747.0
2022-10-24 11:10:00,49.65,49.69,49.58,49.61,218784.0,46.6808,46.7184,46.615,46.6432,218784.0
2022-10-24 11:20:00,49.61,49.68,49.61,49.66,152047.0,46.6432,46.709,46.6432,46.6902,152047.0
2022-10-24 11:30:00,49.65,49.73,49.62,49.72,124248.0,46.6808,46.756,46.6526,46.7466,124248.0
2022-10-24 11:40:00,49.71,49.73,49.56,49.66,113812.0,46.7372,46.756,46.5962,46.6902,113812.0
2022-10-24 11:50:00,49.67,49.75,49.66,49.73,170256.0,46.6996,46.7748,46.6902,46.756,170256.0
2022-10-24 12:00:00,49.73,49.75,49.65,49.68,65042.0,46.756,46.7748,46.6808,46.709,65042.0
2022-10-24 12:10:00,49.67,49.74,49.66,49.73,84500.0,46.6996,46.7654,46.6902,46.756,84500.0
2022-10-24 12:20:00,49.73,49.75,49.68,49.68,32420.0,46.756,46.7748,46.709,46.709,32420.0
2022-10-24 12:30:00,49.68,49.69,49.64,49.64,37451.0,46.709,46.7184,46.6714,46.6714,37451.0
2022-10-24 12:40:00,49.64,49.68,49.61,49.65,36536.0,46.6714,46.709,46.6432,46.6808,36536.0
2022-10-24 12:50:00,49.66,49.72,49.64,49.65,36799.0,46.6902,46.7466,46.6714,46.6808,36799.0
2022-10-24 13:00:00,49.65,49.67,49.62,49.67,26244.0,46.6808,46.6996,46.6526,46.6996,26244.0
2022-10-24 13:10:00,49.66,49.67,49.62,49.64,28269.0,46.6902,46.6996,46.6526,46.6714,28269.0
2022-10-24 13:20:00,49.64,49.64,49.57,49.6,74046.0,46.6714,46.6714,46.6056,46.6338,74046.0
2022-10-24 13:30:00,49.59,49.61,49.57,49.6,53251.0,46.6244,46.6432,46.6056,46.6338,53251.0
2022-10-24 13:40:00,49.61,49.65,49.61,49.64,39682.0,46.6432,46.6808,46.6432,46.6714,39682.0
2022-10-24 13:50:00,49.63,49.67,49.63,49.63,25142.0,46.662,46.6996,46.662,46.662,25142.0
2022-10-24 14:00:00,49.64,49.69,49.62,49.68,33756.0,46.6714,46.7184,46.6526,46.709,33756.0
2022-10-24 14:10:00,49.68,49.7,49.65,49.69,27211.0,46.709,46.7278,46.6808,46.7184,27211.0
2022-10-24 14:20:00,49.69,49.73,49.67,49.73,38186.0,46.7184,46.756,46.6996,46.756,38186.0
2022-10-24 14:30:00,49.73,49.75,49.71,49.75,40405.0,46.756,46.7748,46.7372,46.7748,40405.0
2022-10-24 14:40:00,49.75,49.81,49.72,49.8,55952.0,46.7748,46.8312,46.7466,46.8218,55952.0
2022-10-24 14:50:00,49.8,49.82,49.78,49.82,64116.0,46.8218,46.8406,46.803,46.8406,64116.0
2022-10-24 15:00:00,49.81,49.85,49.8,49.82,70844.0,46.8312,46.8688,46.8218,46.8406,70844.0
2022-10-24 15:10:00,49.82,49.88,49.82,49.87,86398.0,46.8406,46.897,46.8406,46.8876,86398.0
2022-10-24 15:20:00,49.87,49.88,49.82,49.86,111294.0,46.8876,46.897,46.8406,46.8782,111294.0
2022-10-24 15:30:00,49.86,49.87,49.82,49.84,76789.0,46.8782,46.8876,46.8406,46.8594,76789.0
2022-10-24 15:40:00,49.84,49.84,49.75,49.78,443919.0,46.8594,46.8594,46.7748,46.803,443919.0
2022-10-24 15:50:00,49.78,49.79,49.73,49.75,483941.0,46.803,46.8124,46.756,46.7748,483941.0
2022-10-25 09:30:00,50.0,50.2,50.0,50.08,236922.0,47.0099,47.1979,47.0099,47.0851,236922.0
2022-10-25 09:40:00,50.08,50.36,50.04,50.36,167765.0,47.0851,47.3483,47.0475,47.3483,167765.0
2022-10-25 09:50:00,50.36,50.36,50.25,50.32,133303.0,47.3483,47.3483,47.2449,47.3107,133303.0
2022-10-25 10:00:00,50.33,50.34,50.22,50.23,75722.0,47.3201,47.3295,47.2167,47.2261,75722.0
2022-10-25 10:10:00,50.24,50.27,50.16,50.22,65097.0,47.2355,47.2637,47.1603,47.2167,65097.0
2022-10-25 10:20:00,50.22,50.33,50.16,50.32,44780.0,47.2167,47.3201,47.1603,47.3107,44780.0
2022-10-25 10:30:00,50.33,50.34,50.24,50.27,33184.0,47.3201,47.3295,47.2355,47.2637,33184.0
2022-10-25 10:40:00,50.28,50.38,50.27,50.37,42414.0,47.2731,47.3671,47.2637,47.3577,42414.0
2022-10-25 10:50:00,50.38,50.41,50.36,50.38,19016.0,47.3671,47.3953,47.3483,47.3671,19016.0
2022-10-25 11:00:00,50.38,50.57,50.37,50.57,93445.0,47.3671,47.5458,47.3577,47.5458,93445.0
2022-10-25 11:10:00,50.57,50.57,50.49,50.54,46904.0,47.5458,47.5458,47.4706,47.5176,46904.0
2022-10-25 11:20:00,50.55,50.64,50.52,50.61,34185.0,47.527,47.6116,47.4988,47.5834,34185.0
2022-10-25 11:30:00,50.63,50.68,50.61,50.66,37525.0,47.6022,47.6492,47.5834,47.6304,37525.0
2022-10-25 11:40:00,50.65,50.65,50.56,50.57,98937.0,47.621,47.621,47.5364,47.5458,98937.0
2022-10-25 11:50:00,50.58,50.61,50.5,50.51,166967.0,47.5552,47.5834,47.48,47.4894,166967.0
2022-10-25 12:00:00,50.52,50.57,50.5,50.55,100561.0,47.4988,47.5458,47.48,47.527,100561.0
2022-10-25 12:10:00,50.54,50.61,50.53,50.6,105913.0,47.5176,47.5834,47.5082,47.574,105913.0
2022-10-25 12:20:00,50.6,50.62,50.53,50.55,125396.0,47.574,47.5928,47.5082,47.527,125396.0
2022-10-25 12:30:00,50.55,50.6,50.54,50.55,42351.0,47.527,47.574,47.5176,47.527,42351.0
2022-10-25 12:40:00,50.55,50.56,50.49,50.51,13739.0,47.527,47.5364,47.4706,47.4894,13739.0
2022-10-25 12:50:00,50.51,50.53,50.47,50.48,16649.0,47.4894,47.5082,47.4518,47.4612,16649.0
2022-10-25 13:00:00,50.49,50.53,50.43,50.49,20018.0,47.4706,47.5082,47.4141,47.4706,20018.0
2022-10-25 13:10:00,50.49,50.52,50.46,50.48,126035.0,47.4706,47.4988,47.4424,47.4612,126035.0
2022-10-25 13:20:00,50.48,50.51,50.46,50.48,36474.0,47.4612,47.4894,47.4424,47.4612,36474.0
2022-10-25 13:30:00,50.48,50.53,50.47,50.48,21532.0,47.4612,47.5082,47.4518,47.4612,21532.0
2022-10-25 13:40:00,50.48,50.51,50.46,50.51,13534.0,47.4612,47.4894,47.4424,47.4894,13534.0
2022-10-25 13:50:00,50.51,50.51,50.46,50.5,19373.0,47.4894,47.4894,47.4424,47.48,19373.0
2022-10-25 14:00:00,50.5,50.56,50.5,50.55,33326.0,47.48,47.5364,47.48,47.527,33326.0
2022-10-25 14:10:00,50.56,50.56,50.51,50.54,231818.0,47.5364,47.5364,47.4894,47.5176,231818.0
2022-10-25 14:20:00,50.55,50.57,50.53,50.56,35524.0,47.527,47.5458,47.5082,47.5364,35524.0
2022-10-25 14:30:00,50.56,50.59,50.55,50.59,49697.0,47.5364,47.5646,47.527,47.5646,49697.0
2022-10-25 14:40:00,50.59,50.59,50.5,50.52,123510.0,47.5646,47.5646,47.48,47.4988,123510.0
2022-10-25 14:50:00,50.54,50.59,50.53,50.56,19003.0,47.5176,47.5646,47.5082,47.5364,19003.0
2022-10-25 15:00:00,50.56,50.61,50.55,50.6,13374.0,47.5364,47.5834,47.527,47.574,13374.0
2022-10-25 15:10:00,50.61,50.64,50.6,50.64,45750.0,47.5834,47.6116,47.574,47.6116,45750.0
2022-10-25 15:20:00,50.64,50.73,50.63,50.73,43352.0,47.6116,47.6962,47.6022,47.6962,43352.0
2022-10-25 15:30:00,50.73,50.77,50.71,50.72,153864.0,47.6962,47.7338,47.6774,47.6868,153864.0
2022-10-25 15:40:00,50.72,50.73,50.67,50.72,181176.0,47.6868,47.6962,47.6398,47.6868,181176.0
2022-10-25 15:50:00,50.72,50.72,50.63,50.64,152020.0,47.6868,47.6868,47.6022,47.6116,152020.0
2022-10-26 09:30:00,50.86,51.19,50.82,51.18,242541.0,47.8184,48.1287,47.7808,48.1193,242541.0
2022-10-26 09:40:00,51.18,51.21,51.06,51.17,186969.0,48.1193,48.1475,48.0065,48.1099,186969.0
2022-10-26 09:50:00,51.16,51.2,51.1,51.11,102731.0,48.1005,48.1381,48.0441,48.0535,102731.0
2022-10-26 10:00:00,51.11,51.39,51.11,51.29,332574.0,48.0535,48.3167,48.0535,48.2227,332574.0
2022-10-26 10:10:00,51.29,51.42,51.23,51.42,210968.0,48.2227,48.3449,48.1663,48.3449,210968.0
2022-10-26 10:20:00,51.42,51.47,51.33,51.43,608083.0,48.3449,48.392,48.2603,48.3543,608083.0
2022-10-26 10:30:00,51.43,51.45,51.35,51.43,119082.0,48.3543,48.3732,48.2791,48.3543,119082.0
2022-10-26 10:40:00,51.44,51.59,51.44,51.53,169009.0,48.3637,48.5048,48.3637,48.4484,169009.0
2022-10-26 10:50:00,51.53,51.54,51.45,51.47,122879.0,48.4484,48.4578,48.3732,48.392,122879.0
2022-10-26 11:00:00,51.47,51.7,51.47,51.69,81765.0,48.392,48.6082,48.392,48.5988,81765.0
2022-10-26 11:10:00,51.69,51.79,51.66,51.77,137678.0,48.5988,48.6928,48.5706,48.674,137678.0
2022-10-26 11:20:00,51.77,51.86,51.75,51.85,48134.0,48.674,48.7586,48.6552,48.7492,48134.0
2022-10-26 11:30:00,51.83,51.9,51.82,51.88,120754.0,48.7304,48.7962,48.721,48.7774,120754.0
2022-10-26 11:40:00,51.88,51.92,51.78,51.79,56835.0,48.7774,48.815,48.6834,48.6928,56835.0
2022-10-26 11:50:00,51.79,51.79,51.72,51.76,46525.0,48.6928,48.6928,48.627,48.6646,46525.0
2022-10-26 12:00:00,51.76,51.8,51.7,51.73,164556.0,48.6646,48.7022,48.6082,48.6364,164556.0
2022-10-26 12:10:00,51.72,51.83,51.72,51.83,73528.0,48.627,48.7304,48.627,48.7304,73528.0
2022-10-26 12:20:00,51.83,51.84,51.77,51.8,46534.0,48.7304,48.7398,48.674,48.7022,46534.0
2022-10-26 12:30:00,51.8,51.89,51.76,51.77,64672.0,48.7022,48.7868,48.6646,48.674,64672.0
2022-10-26 12:40:00,51.77,51.77,51.66,51.68,36734.0,48.674,48.674,48.5706,48.5894,36734.0
2022-10-26 12:50:00,51.68,51.68,51.57,51.61,60518.0,48.5894,48.5894,48.486,48.5236,60518.0
2022-10-26 13:00:00,51.61,51.63,51.52,51.59,95944.0,48.5236,48.5424,48.439,48.5048,95944.0
2022-10-26 13:10:00,51.6,51.62,51.53,51.55,135501.0,48.5142,48.533,48.4484,48.4672,135501.0
2022-10-26 13:20:00,51.55,51.56,51.44,51.46,49002.0,48.4672,48.4766,48.3637,48.3826,49002.0
2022-10-26 13:30:00,51.46,51.48,51.4,51.48,39220.0,48.3826,48.4014,48.3261,48.4014,39220.0
2022-10-26 13:40:00,51.48,51.53,51.47,51.5,53446.0,48.4014,48.4484,48.392,48.4202,53446.0
2022-10-26 13:50:00,51.5,51.56,51.5,51.55,77284.0,48.4202,48.4766,48.4202,48.4672,77284.0
2022-10-26 14:00:00,51.55,51.59,51.53,51.57,52739.0,48.4672,48.5048,48.4484,48.486,52739.0
2022-10-26 14:10:00,51.57,51.59,51.51,51.53,37176.0,48.486,48.5048,48.4296,48.4484,37176.0
2022-10-26 14:20:00,51.52,51.53,51.43,51.44,58318.0,48.439,48.4484,48.3543,48.3637,58318.0
2022-10-26 14:30:00,51.43,51.5,51.41,51.48,62503.0,48.3543,48.4202,48.3355,48.4014,62503.0
2022-10-26 14:40:00,51.48,51.49,51.42,51.45,55721.0,48.4014,48.4108,48.3449,48.3732,55721.0
2022-10-26 14:50:00,51.46,51.47,51.39,51.45,88904.0,48.3826,48.392,48.3167,48.3732,88904.0
2022-10-26 15:00:00,51.44,51.44,51.32,51.37,79437.0,48.3637,48.3637,48.2509,48.2979,79437.0
2022-10-26 15:10:00,51.37,51.44,51.33,51.44,65501.0,48.2979,48.3637,48.2603,48.3637,65501.0
2022-10-26 15:20:00,51.44,51.44,51.38,51.41,61806.0,48.3637,48.3637,48.3073,48.3355,61806.0
2022-10-26 15:30:00,51.41,51.51,51.41,51.48,174191.0,48.3355,48.4296,48.3355,48.4014,174191.0
2022-10-26 15:40:00,51.48,51.54,51.47,51.54,117570.0,48.4014,48.4578,48.392,48.4578,117570.0
2022-10-26 15:50:00,51.55,51.55,51.48,51.52,322965.0,48.4672,48.4672,48.4014,48.439,322965.0
2022-10-27 09:30:00,51.73,51.92,51.71,51.88,165465.0,48.6364,48.815,48.6176,48.7774,165465.0
2022-10-27 09:40:00,51.88,51.89,51.66,51.67,205953.0,48.7774,48.7868,48.5706,48.58,205953.0
2022-10-27 09:50:00,51.67,51.7,51.55,51.68,146822.0,48.58,48.6082,48.4672,48.5894,146822.0
2022-10-27 10:00:00,51.67,51.91,51.65,51.9,176508.0,48.58,48.8056,48.5612,48.7962,176508.0
2022-10-27 10:10:00,51.91,52.03,51.81,51.98,114364.0,48.8056,48.9185,48.7116,48.8715,114364.0
2022-10-27 10:20:00,51.98,52.09,51.96,52.09,39614.0,48.8715,48.9749,48.8527,48.9749,39614.0
2022-10-27 10:30:00,52.1,52.2,51.99,51.99,76534.0,48.9843,49.0783,48.8809,48.8809,76534.0
2022-10-27 10:40:00,52.02,52.03,51.91,51.94,81004.0,48.9091,48.9185,48.8056,48.8338,81004.0
2022-10-27 10:50:00,51.93,52.06,51.92,51.95,32103.0,48.8244,48.9467,48.815,48.8432,32103.0
2022-10-27 11:00:00,51.95,52.07,51.93,52.06,90732.0,48.8432,48.9561,48.8244,48.9467,90732.0
2022-10-27 11:10:00,52.06,52.13,51.97,52.01,49357.0,48.9467,49.0125,48.8621,48.8997,49357.0
2022-10-27 11:20:00,52.01,52.09,51.99,52.05,40310.0,48.8997,48.9749,48.8809,48.9373,40310.0
2022-10-27 11:30:00,52.03,52.07,51.86,51.88,97011.0,48.9185,48.9561,48.7586,48.7774,97011.0
2022-10-27 11:40:00,51.89,51.91,51.82,51.87,68007.0,48.7868,48.8056,48.721,48.768,68007.0
2022-10-27 11:50:00,51.87,51.9,51.82,51.83,49957.0,48.768,48.7962,48.721,48.7304,49957.0
2022-10-27 12:00:00,51.84,51.96,51.81,51.9,38798.0,48.7398,48.8527,48.7116,48.7962,38798.0
2022-10-27 12:10:00,51.89,51.92,51.83,51.84,50172.0,48.7868,48.815,48.7304,48.7398,50172.0
2022-10-27 12:20:00,51.83,51.83,51.65,51.66,46412.0,48.7304,48.7304,48.5612,48.5706,46412.0
2022-10-27 12:30:00,51.66,51.72,51.65,51.69,18760.0,48.5706,48.627,48.5612,48.5988,18760.0
2022-10-27 12:40:00,51.68,51.73,51.65,51.7,93577.0,48.5894,48.6364,48.5612,48.6082,93577.0
2022-10-27 12:50:00,51.7,51.72,51.67,51.69,151283.0,48.6082,48.627,48.58,48.5988,151283.0
2022-10-27 13:00:00,51.69,51.75,51.61,51.75,122231.0,48.5988,48.6552,48.5236,48.6552,122231.0
2022-10-27 13:10:00,51.75,51.75,51.66,51.72,114871.0,48.6552,48.6552,48.5706,48.627,114871.0
2022-10-27 13:20:00,51.73,51.75,51.68,51.69,56576.0,48.6364,48.6552,48.5894,48.5988,56576.0
2022-10-27 13:30:00,51.69,51.71,51.65,51.65,26416.0,48.5988,48.6176,48.5612,48.5612,26416.0
2022-10-27 13:40:00,51.65,51.71,51.65,51.66,21577.0,48.5612,48.6176,48.5612,48.5706,21577.0
2022-10-27 13:50:00,51.66,51.68,51.63,51.63,18484.0,48.5706,48.5894,48.5424,48.5424,18484.0
2022-10-27 14:00:00,51.64,51.68,51.62,51.64,29501.0,48.5518,48.5894,48.533,48.5518,29501.0
2022-10-27 14:10:00,51.64,51.65,51.6,51.65,30425.0,48.5518,48.5612,48.5142,48.5612,30425.0
2022-10-27 14:20:00,51.65,51.66,51.62,51.63,16438.0,48.5612,48.5706,48.533,48.5424,16438.0
2022-10-27 14:30:00,51.63,51.64,51.59,51.59,32818.0,48.5424,48.5518,48.5048,48.5048,32818.0
2022-10-27 14:40:00,51.59,51.61,51.57,51.57,21781.0,48.5048,48.5236,48.486,48.486,21781.0
2022-10-27 14:50:00,51.58,51.59,51.53,51.55,45395.0,48.4954,48.5048,48.4484,48.4672,45395.0
2022-10-27 15:00:00,51.55,51.61,51.53,51.53,45927.0,48.4672,48.5236,48.4484,48.4484,45927.0
2022-10-27 15:10:00,51.53,51.61,51.51,51.59,49976.0,48.4484,48.5236,48.4296,48.5048,49976.0
2022-10-27 15:20:00,51.58,51.61,51.57,51.58,32613.0,48.4954,48.5236,48.486,48.4954,32613.0
2022-10-27 15:30:00,51.58,51.64,51.56,51.59,85358.0,48.4954,48.5518,48.4766,48.5048,85358.0
2022-10-27 15:40:00,51.59,51.65,51.55,51.57,119516.0,48.5048,48.5612,48.4672,48.486,119516.0
2022-10-27 15:50:00,51.57,51.59,51.47,51.54,157966.0,48.486,48.5048,48.392,48.4578,157966.0
2022-10-28 09:30:00,51.25,51.44,51.18,51.44,211544.0,48.1851,48.3637,48.1193,48.3637,211544.0
2022-10-28 09:40:00,51.43,51.47,51.36,51.42,98978.0,48.3543,48.392,48.2885,48.3449,98978.0
2022-10-28 09:50:00,51.42,51.47,51.35,51.37,50267.0,48.3449,48.392,48.2791,48.2979,50267.0
2022-10-28 10:00:00,51.38,51.46,51.26,51.28,148435.0,48.3073,48.3826,48.1945,48.2133,148435.0
2022-10-28 10:10:00,51.28,51.3,51.16,51.23,104392.0,48.2133,48.2321,48.1005,48.1663,104392.0
2022-10-28 10:20:00,51.22,51.4,51.19,51.39,67376.0,48.1569,48.3261,48.1287,48.3167,67376.0
2022-10-28 10:30:00,51.4,51.46,51.33,51.43,48501.0,48.3261,48.3826,48.2603,48.3543,48501.0
2022-10-28 10:40:00,51.44,51.53,51.41,51.49,29017.0,48.3637,48.4484,48.3355,48.4108,29017.0
2022-10-28 10:50:00,51.48,51.5,51.41,51.47,22822.0,48.4014,48.4202,48.3355,48.392,22822.0
2022-10-28 11:00:00,51.48,51.52,51.42,51.48,30347.0,48.4014,48.439,48.3449,48.4014,30347.0
2022-10-28 11:10:00,51.48,51.53,51.38,51.43,156257.0,48.4014,48.4484,48.3073,48.3543,156257.0
2022-10-28 11:20:00,51.43,51.47,51.38,51.41,54910.0,48.3543,48.392,48.3073,48.3355,54910.0
2022-10-28 11:30:00,51.41,51.44,51.38,51.42,57252.0,48.3355,48.3637,48.3073,48.3449,57252.0
2022-10-28 11:40:00,51.43,51.51,51.42,51.48,47424.0,48.3543,48.4296,48.3449,48.4014,47424.0
2022-10-28 11:50:00,51.47,51.5,51.41,51.42,30856.0,48.392,48.4202,48.3355,48.3449,30856.0
2022-10-28 12:00:00,51.42,51.49,51.37,51.4,42781.0,48.3449,48.4108,48.2979,48.3261,42781.0
2022-10-28 12:10:00,51.4,51.49,51.39,51.48,55340.0,48.3261,48.4108,48.3167,48.4014,55340.0
2022-10-28 12:20:00,51.48,51.58,51.48,51.56,52724.0,48.4014,48.4954,48.4014,48.4766,52724.0
2022-10-28 12:30:00,51.57,51.62,51.54,51.54,44860.0,48.486,48.533,48.4578,48.4578,44860.0
2022-10-28 12:40:00,51.55,51.59,51.49,51.59,40859.0,48.4672,48.5048,48.4108,48.5048,40859.0
2022-10-28 12:50:00,51.58,51.65,51.57,51.63,306880.0,48.4954,48.5612,48.486,48.5424,306880.0
2022-10-28 13:00:00,51.62,51.67,51.59,51.66,164037.0,48.533,48.58,48.5048,48.5706,164037.0
2022-10-28 13:10:00,51.65,51.69,51.63,51.66,59394.0,48.5612,48.5988,48.5424,48.5706,59394.0
2022-10-28 13:20:00,51.65,51.66,51.63,51.63,29138.0,48.5612,48.5706,48.5424,48.5424,29138.0
2022-10-28 13:30:00,51.63,51.69,51.63,51.66,33093.0,48.5424,48.5988,48.5424,48.5706,33093.0
2022-10-28 13:40:00,51.66,51.7,51.65,51.66,40711.0,48.5706,48.6082,48.5612,48.5706,40711.0
2022-10-28 13:50:00,51.66,51.67,51.62,51.64,35199.0,48.5706,48.58,48.533,48.5518,35199.0
2022-10-28 14:00:00,51.64,51.7,51.64,51.68,179198.0,48.5518,48.6082,48.5518,48.5894,179198.0
2022-10-28 14:10:00,51.68,51.72,51.66,51.69,84610.0,48.5894,48.627,48.5706,48.5988,84610.0
2022-10-28 14:20:00,51.69,51.7,51.65,51.66,52632.0,48.5988,48.6082,48.5612,48.5706,52632.0
2022-10-28 14:30:00,51.66,51.73,51.66,51.73,45060.0,48.5706,48.6364,48.5706,48.6364,45060.0
2022-10-28 14:40:00,51.72,51.75,51.7,51.73,60812.0,48.627,48.6552,48.6082,48.6364,60812.0
2022-10-28 14:50:00,51.73,51.8,51.71,51.76,72581.0,48.6364,48.7022,48.6176,48.6646,72581.0
2022-10-28 15:00:00,51.76,51.8,51.73,51.78,55101.0,48.6646,48.7022,48.6364,48.6834,55101.0
2022-10-28 15:10:00,51.78,51.84,51.77,51.79,45676.0,48.6834,48.7398,48.674,48.6928,45676.0
2022-10-28 15:20:00,51.79,51.83,51.78,51.83,40874.0,48.6928,48.7304,48.6834,48.7304,40874.0
2022-10-28 15:30:00,51.82,51.84,51.79,51.8,54831.0,48.721,48.7398,48.6928,48.7022,54831.0
2022-10-28 15:40:00,51.79,51.8,51.75,51.78,91293.0,48.6928,48.7022,48.6552,48.6834,91293.0
2022-10-28 15:50:00,51.77,51.9,51.77,51.8,314521.0,48.674,48.7962,48.674,48.7022,314521.0
2022-10-31 09:30:00,51.59,51.69,51.57,51.66,242298.0,48.5048,48.5988,48.486,48.5706,242298.0
2022-10-31 09:40:00,51.66,51.66,51.51,51.53,142086.0,48.5706,48.5706,48.4296,48.4484,142086.0
2022-10-31 09:50:00,51.52,51.69,51.5,51.65,212071.0,48.439,48.5988,48.4202,48.5612,212071.0
2022-10-31 10:00:00,51.65,51.73,51.6,51.61,116942.0,48.5612,48.6364,48.5142,48.5236,116942.0
2022-10-31 10:10:00,51.61,51.75,51.6,51.7,179085.0,48.5236,48.6552,48.5142,48.6082,179085.0
2022-10-31 10:20:00,51.7,51.71,51.59,51.67,55911.0,48.6082,48.6176,48.5048,48.58,55911.0
2022-10-31 10:30:00,51.67,51.7,51.57,51.6,129934.0,48.58,48.6082,48.486,48.5142,129934.0
2022-10-31 10:40:00,51.6,51.71,51.6,51.66,49250.0,48.5142,48.6176,48.5142,48.5706,49250.0
2022-10-31 10:50:00,51.66,51.68,51.61,51.67,25131.0,48.5706,48.5894,48.5236,48.58,25131.0
2022-10-31 11:00:00,51.66,51.73,51.64,51.7,20333.0,48.5706,48.6364,48.5518,48.6082,20333.0
2022-10-31 11:10:00,51.69,51.71,51.65,51.66,25367.0,48.5988,48.6176,48.5612,48.5706,25367.0
2022-10-31 11:20:00,51.66,51.75,51.64,51.72,26821.0,48.5706,48.6552,48.5518,48.627,26821.0
2022-10-31 11:30:00,51.71,51.74,51.69,51.71,31294.0,48.6176,48.6458,48.5988,48.6176,31294.0
2022-10-31 11:40:00,51.72,51.8,51.72,51.79,11989.0,48.627,48.7022,48.627,48.6928,11989.0
2022-10-31 11:50:00,51.8,51.88,51.71,51.77,61699.0,48.7022,48.7774,48.6176,48.674,61699.0
2022-10-31 12:00:00,51.78,51.82,51.73,51.76,24259.0,48.6834,48.721,48.6364,48.6646,24259.0
2022-10-31 12:10:00,51.74,51.85,51.74,51.82,21915.0,48.6458,48.7492,48.6458,48.721,21915.0
2022-10-31 12:20:00,51.82,51.85,51.79,51.8,30905.0,48.721,48.7492,48.6928,48.7022,30905.0
2022-10-31 12:30:00,51.8,51.8,51.71,51.74,20611.0,48.7022,48.7022,48.6176,48.6458,20611.0
2022-10-31 12:40:00,51.74,51.75,51.66,51.69,31641.0,48.6458,48.6552,48.5706,48.5988,31641.0
2022-10-31 12:50:00,51.69,51.72,51.67,51.72,15198.0,48.5988,48.627,48.58,48.627,15198.0
2022-10-31 13:00:00,51.72,51.73,51.64,51.72,22531.0,48.627,48.6364,48.5518,48.627,22531.0
2022-10-31 13:10:00,51.72,51.79,51.7,51.77,40407.0,48.627,48.6928,48.6082,48.674,40407.0
2022-10-31 13:20:00,51.77,51.79,51.73,51.78,31299.0,48.674,48.6928,48.6364,48.6834,31299.0
2022-10-31 13:30:00,51.78,51.79,51.74,51.74,15780.0,48.6834,48.6928,48.6458,48.6458,15780.0
2022-10-31 13:40:00,51.74,51.74,51.7,51.7,8737.0,48.6458,48.6458,48.6082,48.6082,8737.0
2022-10-31 13:50:00,51.72,51.77,51.69,51.76,13091.0,48.627,48.674,48.5988,48.6646,13091.0
2022-10-31 14:00:00,51.76,51.8,51.75,51.78,18716.0,48.6646,48.7022,48.6552,48.6834,18716.0
2022-10-31 14:10:00,51.77,51.83,51.76,51.82,22411.0,48.674,48.7304,48.6646,48.721,22411.0
2022-10-31 14:20:00,51.82,51.85,51.8,51.82,22021.0,48.721,48.7492,48.7022,48.721,22021.0
2022-10-31 14:30:00,51.81,51.88,51.8,51.88,22375.0,48.7116,48.7774,48.7022,48.7774,22375.0
2022-10-31 14:40:00,51.88,51.9,51.81,51.83,44316.0,48.7774,48.7962,48.7116,48.7304,44316.0
2022-10-31 14:50:00,51.83,51.86,51.78,51.8,28881.0,48.7304,48.7586,48.6834,48.7022,28881.0
2022-10-31 15:00:00,51.8,51.8,51.74,51.75,27330.0,48.7022,48.7022,48.6458,48.6552,27330.0
2022-10-31 15:10:00,51.75,51.77,51.72,51.77,20738.0,48.6552,48.674,48.627,48.674,20738.0
2022-10-31 15:20:00,51.76,51.81,51.74,51.8,35107.0,48.6646,48.7116,48.6458,48.7022,35107.0
2022-10-31 15:30:00,51.79,51.86,51.79,51.86,34735.0,48.6928,48.7586,48.6928,48.7586,34735.0
2022-10-31 15:40:00,51.86,51.88,51.83,51.84,52726.0,48.7586,48.7774,48.7304,48.7398,52726.0
2022-10-31 15:50:00,51.83,51.84,51.74,51.81,181064.0,48.7304,48.7398,48.6458,48.7116,181064.0
2022-11-01 09:30:00,53.06,53.17,53.06,53.12,110447.0,49.8869,49.9903,49.8869,49.9433,110447.0
2022-11-01 09:40:00,53.12,53.14,52.98,53.0,185365.0,49.9433,49.9621,49.8117,49.8305,185365.0
2022-11-01 09:50:00,53.0,53.04,52.98,53.0,43462.0,49.8305,49.8681,49.8117,49.8305,43462.0
2022-11-01 10:00:00,53.0,53.01,52.59,52.61,191945.0,49.8305,49.8399,49.445,49.4638,191945.0
2022-11-01 10:10:00,52.57,52.66,52.5,52.58,108647.0,49.4262,49.5108,49.3604,49.4356,108647.0
2022-11-01 10:20:00,52.57,52.71,52.54,52.67,58454.0,49.4262,49.5578,49.398,49.5202,58454.0
2022-11-01 10:30:00,52.67,52.78,52.62,52.63,87032.0,49.5202,49.6236,49.4732,49.4826,87032.0
2022-11-01 10:40:00,52.62,52.62,52.48,52.55,117034.0,49.4732,49.4732,49.3416,49.4074,117034.0
2022-11-01 10:50:00,52.54,52.58,52.46,52.5,54963.0,49.398,49.4356,49.3228,49.3604,54963.0
2022-11-01 11:00:00,52.5,52.57,52.48,52.55,49279.0,49.3604,49.4262,49.3416,49.4074,49279.0
2022-11-01 11:10:00,52.55,52.64,52.55,52.56,51342.0,49.4074,49.492,49.4074,49.4168,51342.0
2022-11-01 11:20:00,52.56,52.6,52.52,52.6,52904.0,49.4168,49.4544,49.3792,49.4544,52904.0
2022-11-01 11:30:00,52.61,52.62,52.48,52.53,169468.0,49.4638,49.4732,49.3416,49.3886,169468.0
2022-11-01 11:40:00,52.55,52.59,52.51,52.58,23881.0,49.4074,49.445,49.3698,49.4356,23881.0
2022-11-01 11:50:00,52.57,52.65,52.53,52.63,29968.0,49.4262,49.5014,49.3886,49.4826,29968.0
2022-11-01 12:00:00,52.63,52.84,52.61,52.7,146030.0,49.4826,49.68,49.4638,49.5484,146030.0
2022-11-01 12:10:00,52.72,52.75,52.64,52.65,33617.0,49.5672,49.5954,49.492,49.5014,33617.0
2022-11-01 12:20:00,52.66,52.71,52.62,52.67,90979.0,49.5108,49.5578,49.4732,49.5202,90979.0
2022-11-01 12:30:00,52.68,52.69,52.59,52.63,37204.0,49.5296,49.539,49.445,49.4826,37204.0
2022-11-01 12:40:00,52.64,52.74,52.62,52.71,41715.0,49.492,49.586,49.4732,49.5578,41715.0
2022-11-01 12:50:00,52.7,52.71,52.64,52.7,29185.0,49.5484,49.5578,49.492,49.5484,29185.0
2022-11-01 13:00:00,52.7,52.71,52.67,52.69,28822.0,49.5484,49.5578,49.5202,49.539,28822.0
2022-11-01 13:10:00,52.68,52.79,52.68,52.76,24061.0,49.5296,49.633,49.5296,49.6048,24061.0
2022-11-01 13:20:00,52.76,52.79,52.73,52.74,21837.0,49.6048,49.633,49.5766,49.586,21837.0
2022-11-01 13:30:00,52.74,52.75,52.68,52.7,38713.0,49.586,49.5954,49.5296,49.5484,38713.0
2022-11-01 13:40:00,52.7,52.77,52.7,52.75,35628.0,49.5484,49.6142,49.5484,49.5954,35628.0
2022-11-01 13:50:00,52.76,52.82,52.75,52.81,79151.0,49.6048,49.6612,49.5954,49.6518,79151.0
2022-11-01 14:00:00,52.82,52.89,52.81,52.88,93679.0,49.6612,49.727,49.6518,49.7176,93679.0
2022-11-01 14:10:00,52.88,52.9,52.85,52.87,38303.0,49.7176,49.7364,49.6894,49.7082,38303.0
2022-11-01 14:20:00,52.87,52.89,52.84,52.89,27668.0,49.7082,49.727,49.68,49.727,27668.0
2022-11-01 14:30:00,52.89,52.9,52.82,52.87,57317.0,49.727,49.7364,49.6612,49.7082,57317.0
2022-11-01 14:40:00,52.87,52.88,52.81,52.82,52699.0,49.7082,49.7176,49.6518,49.6612,52699.0
2022-11-01 14:50:00,52.83,52.91,52.82,52.89,95043.0,49.6706,49.7458,49.6612,49.727,95043.0
2022-11-01 15:00:00,52.88,52.89,52.84,52.87,58112.0,49.7176,49.727,49.68,49.7082,58112.0
2022-11-01 15:10:00,52.86,52.87,52.76,52.79,62808.0,49.6988,49.7082,49.6048,49.633,62808.0
2022-11-01 15:20:00,52.79,52.81,52.74,52.75,53746.0,49.633,49.6518,49.586,49.5954,53746.0
2022-11-01 15:30:00,52.75,52.77,52.72,52.73,66987.0,49.5954,49.6142,49.5672,49.5766,66987.0
2022-11-01 15:40:00,52.72,52.77,52.71,52.76,86589.0,49.5672,49.6142,49.5578,49.6048,86589.0
2022-11-01 15:50:00,52.77,52.79,52.7,52.71,447487.0,49.6142,49.633,49.5484,49.5578,447487.0
2022-11-02 09:30:00,52.76,52.76,52.6,52.73,137382.0,49.6048,49.6048,49.4544,49.5766,137382.0
2022-11-02 09:40:00,52.73,52.81,52.69,52.7,80948.0,49.5766,49.6518,49.539,49.5484,80948.0
2022-11-02 09:50:00,52.7,52.76,52.65,52.66,61475.0,49.5484,49.6048,49.5014,49.5108,61475.0
2022-11-02 10:00:00,52.66,52.71,52.58,52.6,106288.0,49.5108,49.5578,49.4356,49.4544,106288.0
2022-11-02 10:10:00,52.6,52.62,52.51,52.56,167106.0,49.4544,49.4732,49.3698,49.4168,167106.0
2022-11-02 10:20:00,52.56,52.57,52.51,52.53,74345.0,49.4168,49.4262,49.3698,49.3886,74345.0
2022-11-02 10:30:00,52.54,52.56,52.48,52.48,89004.0,49.398,49.4168,49.3416,49.3416,89004.0
2022-11-02 10:40:00,52.48,52.53,52.46,52.52,60191.0,49.3416,49.3886,49.3228,49.3792,60191.0
2022-11-02 10:50:00,52.52,52.52,52.48,52.51,57850.0,49.3792,49.3792,49.3416,49.3698,57850.0
2022-11-02 11:00:00,52.51,52.52,52.47,52.5,72520.0,49.3698,49.3792,49.3322,49.3604,72520.0
2022-11-02 11:10:00,52.5,52.5,52.46,52.48,66174.0,49.3604,49.3604,49.3228,49.3416,66174.0
2022-11-02 11:20:00,52.48,52.51,52.47,52.49,70701.0,49.3416,49.3698,49.3322,49.351,70701.0
2022-11-02 11:30:00,52.48,52.54,52.47,52.51,33464.0,49.3416,49.398,49.3322,49.3698,33464.0
2022-11-02 11:40:00,52.5,52.57,52.5,52.57,238717.0,49.3604,49.4262,49.3604,49.4262,238717.0
2022-11-02 11:50:00,52.57,52.59,52.56,52.57,24512.0,49.4262,49.445,49.4168,49.4262,24512.0
2022-11-02 12:00:00,52.58,52.6,52.53,52.54,14842.0,49.4356,49.4544,49.3886,49.398,14842.0
2022-11-02 12:10:00,52.55,52.55,52.51,52.51,33945.0,49.4074,49.4074,49.3698,49.3698,33945.0
2022-11-02 12:20:00,52.52,52.54,52.51,52.52,12484.0,49.3792,49.398,49.3698,49.3792,12484.0
2022-11-02 12:30:00,52.52,52.54,52.48,52.48,20328.0,49.3792,49.398,49.3416,49.3416,20328.0
2022-11-02 12:40:00,52.47,52.54,52.47,52.53,17673.0,49.3322,49.398,49.3322,49.3886,17673.0
2022-11-02 12:50:00,52.54,52.58,52.53,52.56,16313.0,49.398,49.4356,49.3886,49.4168,16313.0
2022-11-02 13:00:00,52.56,52.57,52.53,52.54,9834.0,49.4168,49.4262,49.3886,49.398,9834.0
2022-11-02 13:10:00,52.54,52.56,52.51,52.55,25759.0,49.398,49.4168,49.3698,49.4074,25759.0
2022-11-02 13:20:00,52.55,52.56,52.52,52.52,15798.0,49.4074,49.4168,49.3792,49.3792,15798.0
2022-11-02 13:30:00,52.53,52.57,52.51,52.57,18617.0,49.3886,49.4262,49.3698,49.4262,18617.0
2022-11-02 13:40:00,52.57,52.66,52.57,52.65,64624.0,49.4262,49.5108,49.4262,49.5014,64624.0
2022-11-02 13:50:00,52.66,52.69,52.58,52.63,36572.0,49.5108,49.539,49.4356,49.4826,36572.0
2022-11-02 14:00:00,52.65,53.26,52.56,53.16,344432.0,49.5014,50.0749,49.4168,49.9809,344432.0
2022-11-02 14:10:00,53.16,53.21,52.99,53.04,250061.0,49.9809,50.0279,49.8211,49.8681,250061.0
2022-11-02 14:20:00,53.03,53.12,52.93,53.12,190720.0,49.8587,49.9433,49.7646,49.9433,190720.0
2022-11-02 14:30:00,53.13,53.32,52.51,52.88,453773.0,49.9527,50.1313,49.3698,49.7176,453773.0
2022-11-02 14:40:00,52.87,53.1,52.73,52.76,309057.0,49.7082,49.9245,49.5766,49.6048,309057.0
2022-11-02 14:50:00,52.76,52.8,52.27,52.43,149148.0,49.6048,49.6424,49.1441,49.2945,149148.0
2022-11-02 15:00:00,52.42,52.61,52.32,52.58,229833.0,49.2851,49.4638,49.1911,49.4356,229833.0
2022-11-02 15:10:00,52.58,52.59,52.29,52.29,213875.0,49.4356,49.445,49.1629,49.1629,213875.0
2022-11-02 15:20:00,52.27,52.27,51.87,51.95,238570.0,49.1441,49.1441,48.768,48.8432,238570.0
2022-11-02 15:30:00,51.94,51.95,51.85,51.92,148594.0,48.8338,48.8432,48.7492,48.815,148594.0
2022-11-02 15:40:00,51.91,51.94,51.84,51.85,91068.0,48.8056,48.8338,48.7398,48.7492,91068.0
2022-11-02 15:50:00,51.85,51.86,51.7,51.73,378963.0,48.7492,48.7586,48.6082,48.6364,378963.0
2022-11-03 09:30:00,51.74,51.86,51.66,51.75,215352.0,48.6458,48.7586,48.5706,48.6552,215352.0
2022-11-03 09:40:00,51.76,51.85,51.63,51.74,112785.0,48.6646,48.7492,48.5424,48.6458,112785.0
2022-11-03 09:50:00,51.72,51.74,51.56,51.61,98617.0,48.627,48.6458,48.4766,48.5236,98617.0
2022-11-03 10:00:00,51.61,51.79,51.55,51.68,150911.0,48.5236,48.6928,48.4672,48.5894,150911.0
2022-11-03 10:10:00,51.68,51.88,51.67,51.81,94717.0,48.5894,48.7774,48.58,48.7116,94717.0
2022-11-03 10:20:00,51.8,51.96,51.78,51.95,77179.0,48.7022,48.8527,48.6834,48.8432,77179.0
2022-11-03 10:30:00,51.95,51.96,51.77,51.84,57998.0,48.8432,48.8527,48.674,48.7398,57998.0
2022-11-03 10:40:00,51.85,52.03,51.83,52.03,63173.0,48.7492,48.9185,48.7304,48.9185,63173.0
2022-11-03 10:50:00,52.03,52.08,51.95,52.06,119087.0,48.9185,48.9655,48.8432,48.9467,119087.0
2022-11-03 11:00:00,52.05,52.08,51.98,52.01,31471.0,48.9373,48.9655,48.8715,48.8997,31471.0
2022-11-03 11:10:00,52.01,52.05,51.97,52.02,60007.0,48.8997,48.9373,48.8621,48.9091,60007.0
2022-11-03 11:20:00,52.02,52.09,51.95,51.96,70715.0,48.9091,48.9749,48.8432,48.8527,70715.0
2022-11-03 11:30:00,51.95,52.06,51.91,52.05,154639.0,48.8432,48.9467,48.8056,48.9373,154639.0
2022-11-03 11:40:00,52.05,52.1,52.0,52.01,31647.0,48.9373,48.9843,48.8903,48.8997,31647.0
2022-11-03 11:50:00,52.01,52.03,51.9,51.94,34884.0,48.8997,48.9185,48.7962,48.8338,34884.0
2022-11-03 12:00:00,51.95,52.08,51.9,52.01,337882.0,48.8432,48.9655,48.7962,48.8997,337882.0
2022-11-03 12:10:00,52.01,52.13,52.01,52.1,27335.0,48.8997,49.0125,48.8997,48.9843,27335.0
2022-11-03 12:20:00,52.09,52.1,52.03,52.05,45593.0,48.9749,48.9843,48.9185,48.9373,45593.0
2022-11-03 12:30:00,52.04,52.07,51.98,51.98,30723.0,48.9279,48.9561,48.8715,48.8715,30723.0
2022-11-03 12:40:00,51.99,52.13,51.99,52.09,34523.0,48.8809,49.0125,48.8809,48.9749,34523.0
2022-11-03 12:50:00,52.09,52.19,52.09,52.17,20645.0,48.9749,49.0689,48.9749,49.0501,20645.0
2022-11-03 13:00:00,52.16,52.18,52.05,52.1,26906.0,49.0407,49.0595,48.9373,48.9843,26906.0
2022-11-03 13:10:00,52.09,52.15,52.04,52.12,11822.0,48.9749,49.0313,48.9279,49.0031,11822.0
2022-11-03 13:20:00,52.12,52.13,52.03,52.05,36855.0,49.0031,49.0125,48.9185,48.9373,36855.0
2022-11-03 13:30:00,52.05,52.1,52.05,52.1,11853.0,48.9373,48.9843,48.9373,48.9843,11853.0
2022-11-03 13:40:00,52.1,52.13,52.07,52.13,24984.0,48.9843,49.0125,48.9561,49.0125,24984.0
2022-11-03 13:50:00,52.13,52.13,52.07,52.09,38455.0,49.0125,49.0125,48.9561,48.9749,38455.0
2022-11-03 14:00:00,52.1,52.1,52.06,52.07,44961.0,48.9843,48.9843,48.9467,48.9561,44961.0
2022-11-03 14:10:00,52.08,52.08,52.03,52.05,86823.0,48.9655,48.9655,48.9185,48.9373,86823.0
2022-11-03 14:20:00,52.05,52.16,52.05,52.15,24753.0,48.9373,49.0407,48.9373,49.0313,24753.0
2022-11-03 14:30:00,52.15,52.2,52.12,52.16,58608.0,49.0313,49.0783,49.0031,49.0407,58608.0
2022-11-03 14:40:00,52.15,52.19,52.12,52.19,42887.0,49.0313,49.0689,49.0031,49.0689,42887.0
2022-11-03 14:50:00,52.18,52.21,52.17,52.2,24718.0,49.0595,49.0877,49.0501,49.0783,24718.0
2022-11-03 15:00:00,52.2,52.22,52.18,52.18,47564.0,49.0783,49.0971,49.0595,49.0595,47564.0
2022-11-03 15:10:00,52.19,52.21,52.17,52.18,41897.0,49.0689,49.0877,49.0501,49.0595,41897.0
2022-11-03 15:20:00,52.19,52.22,52.18,52.22,56604.0,49.0689,49.0971,49.0595,49.0971,56604.0
2022-11-03 15:30:00,52.22,52.24,52.17,52.18,156051.0,49.0971,49.1159,49.0501,49.0595,156051.0
2022-11-03 15:40:00,52.18,52.19,52.13,52.13,96187.0,49.0595,49.0689,49.0125,49.0125,96187.0
2022-11-03 15:50:00,52.14,52.14,51.98,52.03,284575.0,49.0219,49.0219,48.8715,48.9185,284575.0
2022-11-04 09:30:00,53.55,53.69,53.38,53.41,242077.0,50.3476,50.4792,50.1877,50.2159,242077.0
2022-11-04 09:40:00,53.42,53.42,53.13,53.17,264485.0,50.2253,50.2253,49.9527,49.9903,264485.0
2022-11-04 09:50:00,53.17,53.41,53.13,53.4,185239.0,49.9903,50.2159,49.9527,50.2065,185239.0
2022-11-04 10:00:00,53.4,53.53,53.35,53.5,191649.0,50.2065,50.3288,50.1595,50.3006,191649.0
2022-11-04 10:10:00,53.5,53.66,53.48,53.54,148043.0,50.3006,50.451,50.2818,50.3382,148043.0
2022-11-04 10:20:00,53.54,53.79,53.53,53.76,68323.0,50.3382,50.5732,50.3288,50.545,68323.0
2022-11-04 10:30:00,53.76,53.82,53.74,53.79,108473.0,50.545,50.6014,50.5262,50.5732,108473.0
2022-11-04 10:40:00,53.79,53.87,53.74,53.83,103591.0,50.5732,50.6484,50.5262,50.6108,103591.0
2022-11-04 10:50:00,53.82,53.84,53.66,53.71,69179.0,50.6014,50.6202,50.451,50.498,69179.0
2022-11-04 11:00:00,53.71,53.75,53.53,53.58,51431.0,50.498,50.5356,50.3288,50.3758,51431.0
2022-11-04 11:10:00,53.58,53.66,53.58,53.62,97128.0,50.3758,50.451,50.3758,50.4134,97128.0
2022-11-04 11:20:00,53.61,53.67,53.39,53.39,61948.0,50.404,50.4604,50.1971,50.1971,61948.0
2022-11-04 11:30:00,53.39,53.52,53.38,53.42,64159.0,50.1971,50.3194,50.1877,50.2253,64159.0
2022-11-04 11:40:00,53.42,53.42,53.36,53.38,55327.0,50.2253,50.2253,50.1689,50.1877,55327.0
2022-11-04 11:50:00,53.37,53.37,53.24,53.3,75151.0,50.1783,50.1783,50.0561,50.1125,75151.0
2022-11-04 12:00:00,53.3,53.36,53.2,53.36,65749.0,50.1125,50.1689,50.0185,50.1689,65749.0
2022-11-04 12:10:00,53.34,53.46,53.29,53.43,117117.0,50.1501,50.2629,50.1031,50.2347,117117.0
2022-11-04 12:20:00,53.42,53.49,53.36,53.46,37069.0,50.2253,50.2912,50.1689,50.2629,37069.0
2022-11-04 12:30:00,53.45,53.48,53.36,53.36,21438.0,50.2535,50.2818,50.1689,50.1689,21438.0
2022-11-04 12:40:00,53.35,53.38,53.28,53.32,49406.0,50.1595,50.1877,50.0937,50.1313,49406.0
2022-11-04 12:50:00,53.31,53.38,53.26,53.31,34424.0,50.1219,50.1877,50.0749,50.1219,34424.0
2022-11-04 13:00:00,53.3,53.41,53.26,53.29,93647.0,50.1125,50.2159,50.0749,50.1031,93647.0
2022-11-04 13:10:00,53.29,53.46,53.29,53.42,192320.0,50.1031,50.2629,50.1031,50.2253,192320.0
2022-11-04 13:20:00,53.43,53.44,53.37,53.4,32769.0,50.2347,50.2441,50.1783,50.2065,32769.0
2022-11-04 13:30:00,53.4,53.43,53.35,53.38,99214.0,50.2065,50.2347,50.1595,50.1877,99214.0
2022-11-04 13:40:00,53.37,53.42,53.35,53.41,34376.0,50.1783,50.2253,50.1595,50.2159,34376.0
2022-11-04 13:50:00,53.41,53.43,53.38,53.43,39888.0,50.2159,50.2347,50.1877,50.2347,39888.0
2022-11-04 14:00:00,53.43,53.45,53.34,53.37,41435.0,50.2347,50.2535,50.1501,50.1783,41435.0
2022-11-04 14:10:00,53.36,53.48,53.36,53.47,15847.0,50.1689,50.2818,50.1689,50.2723,15847.0
2022-11-04 14:20:00,53.47,53.54,53.45,53.48,70092.0,50.2723,50.3382,50.2535,50.2818,70092.0
2022-11-04 14:30:00,53.49,53.55,53.48,53.53,29597.0,50.2912,50.3476,50.2818,50.3288,29597.0
2022-11-04 14:40:00,53.53,53.63,53.53,53.56,32037.0,50.3288,50.4228,50.3288,50.357,32037.0
2022-11-04 14:50:00,53.56,53.67,53.56,53.63,21288.0,50.357,50.4604,50.357,50.4228,21288.0
2022-11-04 15:00:00,53.63,53.66,53.61,53.65,71617.0,50.4228,50.451,50.404,50.4416,71617.0
2022-11-04 15:10:00,53.66,53.73,53.66,53.69,99037.0,50.451,50.5168,50.451,50.4792,99037.0
2022-11-04 15:20:00,53.68,53.69,53.62,53.67,73599.0,50.4698,50.4792,50.4134,50.4604,73599.0
2022-11-04 15:30:00,53.67,53.76,53.64,53.76,115031.0,50.4604,50.545,50.4322,50.545,115031.0
2022-11-04 15:40:00,53.76,53.85,53.73,53.82,76391.0,50.545,50.6296,50.5168,50.6014,76391.0
2022-11-04 15:50:00,53.83,53.97,53.78,53.92,684068.0,50.6108,50.7424,50.5638,50.6954,684068.0
2022-11-07 09:30:00,54.8,54.96,54.66,54.68,299378.0,51.5228,51.6732,51.3912,51.41,299378.0
2022-11-07 09:40:00,54.69,54.74,54.65,54.68,147458.0,51.4194,51.4664,51.3818,51.41,147458.0
2022-11-07 09:50:00,54.67,54.75,54.6,54.64,150128.0,51.4006,51.4758,51.3348,51.3724,150128.0
2022-11-07 10:00:00,54.64,54.75,54.64,54.68,46319.0,51.3724,51.4758,51.3724,51.41,46319.0
2022-11-07 10:10:00,54.68,54.76,54.63,54.7,35881.0,51.41,51.4852,51.363,51.4288,35881.0
2022-11-07 10:20:00,54.69,54.7,54.53,54.6,68050.0,51.4194,51.4288,51.269,51.3348,68050.0
2022-11-07 10:30:00,54.6,54.64,54.54,54.55,57328.0,51.3348,51.3724,51.2784,51.2878,57328.0
2022-11-07 10:40:00,54.55,54.6,54.51,54.54,56957.0,51.2878,51.3348,51.2502,51.2784,56957.0
2022-11-07 10:50:00,54.53,54.62,54.52,54.6,29925.0,51.269,51.3536,51.2596,51.3348,29925.0
2022-11-07 11:00:00,54.61,54.61,54.46,54.52,32655.0,51.3442,51.3442,51.2031,51.2596,32655.0
2022-11-07 11:10:00,54.51,54.55,54.42,54.52,33183.0,51.2502,51.2878,51.1655,51.2596,33183.0
2022-11-07 11:20:00,54.53,54.57,54.51,54.57,20279.0,51.269,51.3066,51.2502,51.3066,20279.0
2022-11-07 11:30:00,54.56,54.57,54.5,54.5,25678.0,51.2972,51.3066,51.2408,51.2408,25678.0
2022-11-07 11:40:00,54.48,54.49,54.33,54.37,93297.0,51.2219,51.2314,51.0809,51.1185,93297.0
2022-11-07 11:50:00,54.38,54.41,54.36,54.37,38911.0,51.1279,51.1561,51.1091,51.1185,38911.0
2022-11-07 12:00:00,54.37,54.52,54.33,54.51,54386.0,51.1185,51.2596,51.0809,51.2502,54386.0
2022-11-07 12:10:00,54.5,54.57,54.49,54.55,37982.0,51.2408,51.3066,51.2314,51.2878,37982.0
2022-11-07 12:20:00,54.54,54.58,54.51,54.57,16996.0,51.2784,51.316,51.2502,51.3066,16996.0
2022-11-07 12:30:00,54.57,54.61,54.53,54.53,13503.0,51.3066,51.3442,51.269,51.269,13503.0
2022-11-07 12:40:00,54.54,54.57,54.51,54.53,17158.0,51.2784,51.3066,51.2502,51.269,17158.0
2022-11-07 12:50:00,54.53,54.54,54.49,54.53,19727.0,51.269,51.2784,51.2314,51.269,19727.0
2022-11-07 13:00:00,54.54,54.61,54.53,54.61,12867.0,51.2784,51.3442,51.269,51.3442,12867.0
2022-11-07 13:10:00,54.62,54.65,54.61,54.64,12312.0,51.3536,51.3818,51.3442,51.3724,12312.0
2022-11-07 13:20:00,54.64,54.64,54.59,54.62,29228.0,51.3724,51.3724,51.3254,51.3536,29228.0
2022-11-07 13:30:00,54.62,54.64,54.59,54.6,21585.0,51.3536,51.3724,51.3254,51.3348,21585.0
2022-11-07 13:40:00,54.6,54.63,54.57,54.62,18995.0,51.3348,51.363,51.3066,51.3536,18995.0
2022-11-07 13:50:00,54.62,54.63,54.6,54.62,12319.0,51.3536,51.363,51.3348,51.3536,12319.0
2022-11-07 14:00:00,54.63,54.66,54.6,54.64,11667.0,51.363,51.3912,51.3348,51.3724,11667.0
2022-11-07 14:10:00,54.63,54.72,54.63,54.72,18917.0,51.363,51.4476,51.363,51.4476,18917.0
2022-11-07 14:20:00,54.73,54.76,54.72,54.74,7607.0,51.457,51.4852,51.4476,51.4664,7607.0
2022-11-07 14:30:00,54.74,54.78,54.73,54.77,16159.0,51.4664,51.504,51.457,51.4946,16159.0
2022-11-07 14:40:00,54.78,54.78,54.74,54.75,20983.0,51.504,51.504,51.4664,51.4758,20983.0
2022-11-07 14:50:00,54.75,54.75,54.69,54.71,46864.0,51.4758,51.4758,51.4194,51.4382,46864.0
2022-11-07 15:00:00,54.71,54.73,54.68,54.72,14300.0,51.4382,51.457,51.41,51.4476,14300.0
2022-11-07 15:10:00,54.7,54.78,54.67,54.78,29686.0,51.4288,51.504,51.4006,51.504,29686.0
2022-11-07 15:20:00,54.77,54.79,54.74,54.79,38321.0,51.4946,51.5134,51.4664,51.5134,38321.0
2022-11-07 15:30:00,54.79,54.8,54.73,54.75,60830.0,51.5134,51.5228,51.457,51.4758,60830.0
2022-11-07 15:40:00,54.75,54.76,54.71,54.73,51579.0,51.4758,51.4852,51.4382,51.457,51579.0
2022-11-07 15:50:00,54.74,54.74,54.64,54.73,220274.0,51.4664,51.4664,51.3724,51.457,220274.0
2022-11-08 09:30:00,55.86,55.92,55.77,55.8,220885.0,52.5194,52.5758,52.4348,52.463,220885.0
2022-11-08 09:40:00,55.8,55.81,55.74,55.79,77724.0,52.463,52.4724,52.4066,52.4536,77724.0
2022-11-08 09:50:00,55.79,55.89,55.78,55.84,83770.0,52.4536,52.5476,52.4442,52.5006,83770.0
2022-11-08 10:00:00,55.84,55.92,55.79,55.92,248284.0,52.5006,52.5758,52.4536,52.5758,248284.0
2022-11-08 10:10:00,55.92,56.05,55.9,56.03,119190.0,52.5758,52.6981,52.557,52.6793,119190.0
2022-11-08 10:20:00,56.04,56.06,55.95,55.96,34649.0,52.6887,52.7075,52.604,52.6134,34649.0
2022-11-08 10:30:00,55.97,56.09,55.95,56.06,37010.0,52.6228,52.7357,52.604,52.7075,37010.0
2022-11-08 10:40:00,56.06,56.18,56.01,56.15,63649.0,52.7075,52.8203,52.6605,52.7921,63649.0
2022-11-08 10:50:00,56.16,56.16,56.08,56.12,44557.0,52.8015,52.8015,52.7263,52.7639,44557.0
2022-11-08 11:00:00,56.11,56.13,56.07,56.13,40338.0,52.7545,52.7733,52.7169,52.7733,40338.0
2022-11-08 11:10:00,56.13,56.22,56.13,56.16,85958.0,52.7733,52.8579,52.7733,52.8015,85958.0
2022-11-08 11:20:00,56.17,56.2,56.13,56.18,58923.0,52.8109,52.8391,52.7733,52.8203,58923.0
2022-11-08 11:30:00,56.19,56.27,56.18,56.27,187162.0,52.8297,52.9049,52.8203,52.9049,187162.0
2022-11-08 11:40:00,56.26,56.28,56.21,56.23,110713.0,52.8955,52.9143,52.8485,52.8673,110713.0
2022-11-08 11:50:00,56.23,56.28,56.21,56.26,112270.0,52.8673,52.9143,52.8485,52.8955,112270.0
2022-11-08 12:00:00,56.26,56.27,56.21,56.23,166243.0,52.8955,52.9049,52.8485,52.8673,166243.0
2022-11-08 12:10:00,56.23,56.25,56.17,56.19,68825.0,52.8673,52.8861,52.8109,52.8297,68825.0
2022-11-08 12:20:00,56.19,56.26,56.18,56.25,26459.0,52.8297,52.8955,52.8203,52.8861,26459.0
2022-11-08 12:30:00,56.25,56.25,56.19,56.22,21939.0,52.8861,52.8861,52.8297,52.8579,21939.0
2022-11-08 12:40:00,56.23,56.26,56.21,56.23,28832.0,52.8673,52.8955,52.8485,52.8673,28832.0
2022-11-08 12:50:00,56.23,56.26,56.17,56.24,589243.0,52.8673,52.8955,52.8109,52.8767,589243.0
2022-11-08 13:00:00,56.23,56.3,56.22,56.3,62251.0,52.8673,52.9331,52.8579,52.9331,62251.0
2022-11-08 13:10:00,56.3,56.31,56.25,56.26,29406.0,52.9331,52.9425,52.8861,52.8955,29406.0
2022-11-08 13:20:00,56.26,56.26,55.83,55.87,305006.0,52.8955,52.8955,52.4912,52.5288,305006.0
2022-11-08 13:30:00,55.86,55.98,55.77,55.93,102410.0,52.5194,52.6322,52.4348,52.5852,102410.0
2022-11-08 13:40:00,55.93,56.05,55.93,55.98,102546.0,52.5852,52.6981,52.5852,52.6322,102546.0
2022-11-08 13:50:00,55.99,56.01,55.8,55.83,104168.0,52.6416,52.6605,52.463,52.4912,104168.0
2022-11-08 14:00:00,55.83,55.88,55.8,55.8,55513.0,52.4912,52.5382,52.463,52.463,55513.0
2022-11-08 14:10:00,55.8,55.86,55.75,55.82,88508.0,52.463,52.5194,52.416,52.4818,88508.0
2022-11-08 14:20:00,55.82,55.83,55.55,55.56,64908.0,52.4818,52.4912,52.228,52.2374,64908.0
2022-11-08 14:30:00,55.57,55.69,55.51,55.69,101918.0,52.2468,52.3596,52.1904,52.3596,101918.0
2022-11-08 14:40:00,55.68,55.79,55.67,55.76,114538.0,52.3502,52.4536,52.3408,52.4254,114538.0
2022-11-08 14:50:00,55.76,55.83,55.74,55.76,54276.0,52.4254,52.4912,52.4066,52.4254,54276.0
2022-11-08 15:00:00,55.74,55.89,55.73,55.83,108322.0,52.4066,52.5476,52.3972,52.4912,108322.0
2022-11-08 15:10:00,55.84,55.93,55.83,55.91,72841.0,52.5006,52.5852,52.4912,52.5664,72841.0
2022-11-08 15:20:00,55.92,55.97,55.88,55.97,92281.0,52.5758,52.6228,52.5382,52.6228,92281.0
2022-11-08 15:30:00,55.97,56.08,55.96,56.0,131401.0,52.6228,52.7263,52.6134,52.651,131401.0
2022-11-08 15:40:00,56.0,56.06,55.95,56.05,139275.0,52.651,52.7075,52.604,52.6981,139275.0
2022-11-08 15:50:00,56.05,56.08,55.86,55.91,347366.0,52.6981,52.7263,52.5194,52.5664,347366.0
2022-11-09 09:30:00,56.55,56.6,56.42,56.46,157694.0,53.1682,53.2152,53.0459,53.0835,157694.0
2022-11-09 09:40:00,56.46,56.61,56.45,56.58,90268.0,53.0835,53.2246,53.0741,53.1964,90268.0
2022-11-09 09:50:00,56.58,56.58,56.5,56.52,80363.0,53.1964,53.1964,53.1211,53.14,80363.0
2022-11-09 10:00:00,56.52,56.7,56.5,56.67,309984.0,53.14,53.3092,53.1211,53.281,309984.0
2022-11-09 10:10:00,56.67,56.73,56.58,56.66,318429.0,53.281,53.3374,53.1964,53.2716,318429.0
2022-11-09 10:20:00,56.66,56.69,56.45,56.47,149350.0,53.2716,53.2998,53.0741,53.0929,149350.0
2022-11-09 10:30:00,56.47,56.5,56.32,56.38,120521.0,53.0929,53.1211,52.9519,53.0083,120521.0
2022-11-09 10:40:00,56.38,56.41,56.29,56.4,77669.0,53.0083,53.0365,52.9237,53.0271,77669.0
2022-11-09 10:50:00,56.4,56.41,56.29,56.38,54703.0,53.0271,53.0365,52.9237,53.0083,54703.0
2022-11-09 11:00:00,56.39,56.54,56.39,56.52,45520.0,53.0177,53.1588,53.0177,53.14,45520.0
2022-11-09 11:10:00,56.51,56.58,56.48,56.56,47686.0,53.1305,53.1964,53.1023,53.1776,47686.0
2022-11-09 11:20:00,56.56,56.59,56.51,56.55,77303.0,53.1776,53.2058,53.1305,53.1682,77303.0
2022-11-09 11:30:00,56.55,56.56,56.48,56.5,55722.0,53.1682,53.1776,53.1023,53.1211,55722.0
2022-11-09 11:40:00,56.5,56.61,56.5,56.57,44467.0,53.1211,53.2246,53.1211,53.187,44467.0
2022-11-09 11:50:00,56.57,56.6,56.5,56.52,34552.0,53.187,53.2152,53.1211,53.14,34552.0
2022-11-09 12:00:00,56.52,56.55,56.49,56.52,40927.0,53.14,53.1682,53.1117,53.14,40927.0
2022-11-09 12:10:00,56.52,56.52,56.42,56.46,28399.0,53.14,53.14,53.0459,53.0835,28399.0
2022-11-09 12:20:00,56.45,56.47,56.36,56.4,30959.0,53.0741,53.0929,52.9895,53.0271,30959.0
2022-11-09 12:30:00,56.39,56.45,56.37,56.37,38972.0,53.0177,53.0741,52.9989,52.9989,38972.0
2022-11-09 12:40:00,56.37,56.41,56.35,56.39,99665.0,52.9989,53.0365,52.9801,53.0177,99665.0
2022-11-09 12:50:00,56.39,56.43,56.36,56.43,20183.0,53.0177,53.0553,52.9895,53.0553,20183.0
2022-11-09 13:00:00,56.42,56.45,56.31,56.36,72408.0,53.0459,53.0741,52.9425,52.9895,72408.0
2022-11-09 13:10:00,56.37,56.4,56.3,56.35,46051.0,52.9989,53.0271,52.9331,52.9801,46051.0
2022-11-09 13:20:00,56.35,56.36,56.28,56.3,50493.0,52.9801,52.9895,52.9143,52.9331,50493.0
2022-11-09 13:30:00,56.3,56.3,56.17,56.17,93637.0,52.9331,52.9331,52.8109,52.8109,93637.0
2022-11-09 13:40:00,56.17,56.2,56.11,56.13,36248.0,52.8109,52.8391,52.7545,52.7733,36248.0
2022-11-09 13:50:00,56.13,56.15,56.09,56.15,15469.0,52.7733,52.7921,52.7357,52.7921,15469.0
2022-11-09 14:00:00,56.15,56.16,56.05,56.15,262085.0,52.7921,52.8015,52.6981,52.7921,262085.0
2022-11-09 14:10:00,56.15,56.19,56.12,56.15,116197.0,52.7921,52.8297,52.7639,52.7921,116197.0
2022-11-09 14:20:00,56.15,56.15,56.07,56.08,33868.0,52.7921,52.7921,52.7169,52.7263,33868.0
2022-11-09 14:30:00,56.08,56.08,55.97,55.99,57300.0,52.7263,52.7263,52.6228,52.6416,57300.0
2022-11-09 14:40:00,55.99,56.06,55.96,55.97,42121.0,52.6416,52.7075,52.6134,52.6228,42121.0
2022-11-09 14:50:00,55.97,55.98,55.92,55.96,23433.0,52.6228,52.6322,52.5758,52.6134,23433.0
2022-11-09 15:00:00,55.96,56.12,55.95,56.06,55793.0,52.6134,52.7639,52.604,52.7075,55793.0
2022-11-09 15:10:00,56.06,56.07,56.01,56.03,65798.0,52.7075,52.7169,52.6605,52.6793,65798.0
2022-11-09 15:20:00,56.02,56.03,55.96,55.99,54545.0,52.6699,52.6793,52.6134,52.6416,54545.0
2022-11-09 15:30:00,55.98,55.99,55.92,55.93,98138.0,52.6322,52.6416,52.5758,52.5852,98138.0
2022-11-09 15:40:00,55.93,55.93,55.79,55.81,180192.0,52.5852,52.5852,52.4536,52.4724,180192.0
2022-11-09 15:50:00,55.81,55.9,55.81,55.87,356070.0,52.4724,52.557,52.4724,52.5288,356070.0
2022-11-10 09:30:00,57.63,57.82,57.41,57.47,731134.0,54.1836,54.3622,53.9767,54.0331,731134.0
2022-11-10 09:40:00,57.47,57.59,57.33,57.58,212952.0,54.0331,54.146,53.9015,54.1366,212952.0
2022-11-10 09:50:00,57.61,57.74,57.57,57.72,146739.0,54.1648,54.287,54.1272,54.2682,146739.0
2022-11-10 10:00:00,57.72,57.87,57.7,57.84,115411.0,54.2682,54.4092,54.2494,54.381,115411.0
2022-11-10 10:10:00,57.84,57.87,57.72,57.74,196348.0,54.381,54.4092,54.2682,54.287,196348.0
2022-11-10 10:20:00,57.74,57.82,57.64,57.79,179216.0,54.287,54.3622,54.193,54.334,179216.0
2022-11-10 10:30:00,57.8,57.8,57.67,57.67,76063.0,54.3434,54.3434,54.2212,54.2212,76063.0
2022-11-10 10:40:00,57.67,57.83,57.64,57.8,132359.0,54.2212,54.3716,54.193,54.3434,132359.0
2022-11-10 10:50:00,57.8,57.86,57.78,57.86,120551.0,54.3434,54.3998,54.3246,54.3998,120551.0
2022-11-10 11:00:00,57.86,57.93,57.8,57.87,146792.0,54.3998,54.4656,54.3434,54.4092,146792.0
2022-11-10 11:10:00,57.88,57.92,57.76,57.79,138976.0,54.4186,54.4562,54.3058,54.334,138976.0
2022-11-10 11:20:00,57.79,57.91,57.76,57.84,129253.0,54.334,54.4468,54.3058,54.381,129253.0
2022-11-10 11:30:00,57.84,58.02,57.84,58.01,228990.0,54.381,54.5502,54.381,54.5408,228990.0
2022-11-10 11:40:00,58.01,58.02,57.95,58.0,62259.0,54.5408,54.5502,54.4844,54.5314,62259.0
2022-11-10 11:50:00,58.0,58.08,58.0,58.07,43312.0,54.5314,54.6067,54.5314,54.5973,43312.0
2022-11-10 12:00:00,58.07,58.07,57.98,58.01,52976.0,54.5973,54.5973,54.5126,54.5408,52976.0
2022-11-10 12:10:00,58.01,58.01,57.94,57.99,23469.0,54.5408,54.5408,54.475,54.522,23469.0
2022-11-10 12:20:00,57.99,57.99,57.9,57.9,38788.0,54.522,54.522,54.4374,54.4374,38788.0
2022-11-10 12:30:00,57.91,57.91,57.8,57.81,39364.0,54.4468,54.4468,54.3434,54.3528,39364.0
2022-11-10 12:40:00,57.81,57.88,57.77,57.8,73077.0,54.3528,54.4186,54.3152,54.3434,73077.0
2022-11-10 12:50:00,57.81,57.85,57.78,57.79,46221.0,54.3528,54.3904,54.3246,54.334,46221.0
2022-11-10 13:00:00,57.8,57.92,57.8,57.91,102688.0,54.3434,54.4562,54.3434,54.4468,102688.0
2022-11-10 13:10:00,57.9,57.98,57.89,57.96,71290.0,54.4374,54.5126,54.428,54.4938,71290.0
2022-11-10 13:20:00,57.96,57.98,57.89,57.92,54235.0,54.4938,54.5126,54.428,54.4562,54235.0
2022-11-10 13:30:00,57.92,57.93,57.83,57.86,52853.0,54.4562,54.4656,54.3716,54.3998,52853.0
2022-11-10 13:40:00,57.87,58.07,57.87,58.02,193796.0,54.4092,54.5973,54.4092,54.5502,193796.0
2022-11-10 13:50:00,58.03,58.07,57.97,58.03,27738.0,54.5596,54.5973,54.5032,54.5596,27738.0
2022-11-10 14:00:00,58.03,58.06,58.02,58.04,27447.0,54.5596,54.5879,54.5502,54.5691,27447.0
2022-11-10 14:10:00,58.03,58.04,58.0,58.0,20116.0,54.5596,54.5691,54.5314,54.5314,20116.0
2022-11-10 14:20:00,58.0,58.05,57.96,58.03,43292.0,54.5314,54.5785,54.4938,54.5596,43292.0
2022-11-10 14:30:00,58.02,58.08,57.99,58.06,59352.0,54.5502,54.6067,54.522,54.5879,59352.0
2022-11-10 14:40:00,58.05,58.08,58.04,58.08,102585.0,54.5785,54.6067,54.5691,54.6067,102585.0
2022-11-10 14:50:00,58.08,58.18,58.07,58.17,45568.0,54.6067,54.7007,54.5973,54.6913,45568.0
2022-11-10 15:00:00,58.18,58.23,58.09,58.23,67877.0,54.7007,54.7477,54.6161,54.7477,67877.0
2022-11-10 15:10:00,58.23,58.32,58.23,58.26,82006.0,54.7477,54.8323,54.7477,54.7759,82006.0
2022-11-10 15:20:00,58.27,58.33,58.24,58.31,243122.0,54.7853,54.8417,54.7571,54.8229,243122.0
2022-11-10 15:30:00,58.31,58.35,58.29,58.32,127342.0,54.8229,54.8605,54.8041,54.8323,127342.0
2022-11-10 15:40:00,58.32,58.38,58.29,58.36,339515.0,54.8323,54.8887,54.8041,54.8699,339515.0
2022-11-10 15:50:00,58.36,58.43,58.35,58.39,588577.0,54.8699,54.9357,54.8605,54.8981,588577.0
2022-11-11 09:30:00,60.01,60.16,59.98,60.03,199564.0,56.4212,56.5623,56.393,56.44,199564.0
2022-11-11 09:40:00,60.03,60.14,59.94,60.13,257988.0,56.44,56.5435,56.3554,56.5341,257988.0
2022-11-11 09:50:00,60.13,60.25,60.13,60.18,143034.0,56.5341,56.6469,56.5341,56.5811,143034.0
2022-11-11 10:00:00,60.16,60.25,60.02,60.11,231761.0,56.5623,56.6469,56.4306,56.5153,231761.0
2022-11-11 10:10:00,60.12,60.35,60.1,60.34,125503.0,56.5247,56.7409,56.5059,56.7315,125503.0
2022-11-11 10:20:00,60.34,60.43,60.33,60.37,183710.0,56.7315,56.8161,56.7221,56.7597,183710.0
2022-11-11 10:30:00,60.37,60.4,60.27,60.35,114051.0,56.7597,56.7879,56.6657,56.7409,114051.0
2022-11-11 10:40:00,60.34,60.45,60.31,60.44,145890.0,56.7315,56.8349,56.7033,56.8255,145890.0
2022-11-11 10:50:00,60.44,60.5,60.43,60.47,56498.0,56.8255,56.8819,56.8161,56.8537,56498.0
2022-11-11 11:00:00,60.48,60.54,60.36,60.36,79846.0,56.8631,56.9195,56.7503,56.7503,79846.0
2022-11-11 11:10:00,60.37,60.39,60.25,60.33,150334.0,56.7597,56.7785,56.6469,56.7221,150334.0
2022-11-11 11:20:00,60.33,60.38,60.17,60.18,124011.0,56.7221,56.7691,56.5717,56.5811,124011.0
2022-11-11 11:30:00,60.17,60.17,60.06,60.1,81152.0,56.5717,56.5717,56.4682,56.5059,81152.0
2022-11-11 11:40:00,60.09,60.27,60.08,60.27,70806.0,56.4965,56.6657,56.4871,56.6657,70806.0
2022-11-11 11:50:00,60.27,60.32,60.19,60.26,279853.0,56.6657,56.7127,56.5905,56.6563,279853.0
2022-11-11 12:00:00,60.26,60.26,60.16,60.22,154007.0,56.6563,56.6563,56.5623,56.6187,154007.0
2022-11-11 12:10:00,60.22,60.35,60.21,60.32,85592.0,56.6187,56.7409,56.6093,56.7127,85592.0
2022-11-11 12:20:00,60.33,60.33,60.29,60.32,41755.0,56.7221,56.7221,56.6845,56.7127,41755.0
2022-11-11 12:30:00,60.32,60.33,60.24,60.27,145841.0,56.7127,56.7221,56.6375,56.6657,145841.0
2022-11-11 12:40:00,60.26,60.32,60.25,60.3,83430.0,56.6563,56.7127,56.6469,56.6939,83430.0
2022-11-11 12:50:00,60.3,60.38,60.3,60.3,51711.0,56.6939,56.7691,56.6939,56.6939,51711.0
2022-11-11 13:00:00,60.3,60.38,60.3,60.38,53597.0,56.6939,56.7691,56.6939,56.7691,53597.0
2022-11-11 13:10:00,60.38,60.46,60.36,60.43,69187.0,56.7691,56.8443,56.7503,56.8161,69187.0
2022-11-11 13:20:00,60.43,60.53,60.4,60.53,64040.0,56.8161,56.9101,56.7879,56.9101,64040.0
2022-11-11 13:30:00,60.53,60.59,60.5,60.52,49089.0,56.9101,56.9666,56.8819,56.9007,49089.0
2022-11-11 13:40:00,60.53,60.55,60.5,60.53,49899.0,56.9101,56.9289,56.8819,56.9101,49899.0
2022-11-11 13:50:00,60.53,60.57,60.53,60.55,37294.0,56.9101,56.9478,56.9101,56.9289,37294.0
2022-11-11 14:00:00,60.55,60.57,60.51,60.55,51948.0,56.9289,56.9478,56.8913,56.9289,51948.0
2022-11-11 14:10:00,60.55,60.56,60.51,60.52,39250.0,56.9289,56.9383,56.8913,56.9007,39250.0
2022-11-11 14:20:00,60.53,60.62,60.53,60.62,47177.0,56.9101,56.9948,56.9101,56.9948,47177.0
2022-11-11 14:30:00,60.61,60.66,60.61,60.66,33887.0,56.9854,57.0324,56.9854,57.0324,33887.0
2022-11-11 14:40:00,60.66,60.73,60.65,60.66,42785.0,57.0324,57.0982,57.023,57.0324,42785.0
2022-11-11 14:50:00,60.66,60.77,60.66,60.76,42542.0,57.0324,57.1358,57.0324,57.1264,42542.0
2022-11-11 15:00:00,60.76,60.76,60.6,60.62,97318.0,57.1264,57.1264,56.976,56.9948,97318.0
2022-11-11 15:10:00,60.62,60.62,60.55,60.61,67251.0,56.9948,56.9948,56.9289,56.9854,67251.0
2022-11-11 15:20:00,60.61,60.69,60.6,60.68,53271.0,56.9854,57.0606,56.976,57.0512,53271.0
2022-11-11 15:30:00,60.67,60.71,60.62,60.66,153329.0,57.0418,57.0794,56.9948,57.0324,153329.0
2022-11-11 15:40:00,60.66,60.7,60.63,60.69,137935.0,57.0324,57.07,57.0042,57.0606,137935.0
2022-11-11 15:50:00,60.7,60.73,60.67,60.68,539944.0,57.07,57.0982,57.0418,57.0512,539944.0
2022-11-14 09:30:00,59.41,59.58,59.37,59.46,230217.0,55.8571,56.017,55.8195,55.9041,230217.0
2022-11-14 09:40:00,59.46,59.48,59.32,59.39,115197.0,55.9041,55.9229,55.7725,55.8383,115197.0
2022-11-14 09:50:00,59.4,59.49,59.36,59.49,132792.0,55.8477,55.9323,55.8101,55.9323,132792.0
2022-11-14 10:00:00,59.49,59.62,59.49,59.62,115371.0,55.9323,56.0546,55.9323,56.0546,115371.0
2022-11-14 10:10:00,59.62,59.71,59.58,59.64,104402.0,56.0546,56.1392,56.017,56.0734,104402.0
2022-11-14 10:20:00,59.66,59.72,59.61,59.67,63334.0,56.0922,56.1486,56.0452,56.1016,63334.0
2022-11-14 10:30:00,59.67,59.72,59.64,59.71,102283.0,56.1016,56.1486,56.0734,56.1392,102283.0
2022-11-14 10:40:00,59.71,59.74,59.68,59.7,54123.0,56.1392,56.1674,56.111,56.1298,54123.0
2022-11-14 10:50:00,59.7,59.79,59.69,59.75,48798.0,56.1298,56.2144,56.1204,56.1768,48798.0
2022-11-14 11:00:00,59.76,59.77,59.71,59.73,138367.0,56.1862,56.1956,56.1392,56.158,138367.0
2022-11-14 11:10:00,59.73,59.73,59.58,59.63,58090.0,56.158,56.158,56.017,56.064,58090.0
2022-11-14 11:20:00,59.63,59.69,59.61,59.67,54921.0,56.064,56.1204,56.0452,56.1016,54921.0
2022-11-14 11:30:00,59.68,59.87,59.66,59.76,95591.0,56.111,56.2896,56.0922,56.1862,95591.0
2022-11-14 11:40:00,59.76,59.8,59.74,59.75,55176.0,56.1862,56.2238,56.1674,56.1768,55176.0
2022-11-14 11:50:00,59.75,59.75,59.68,59.74,80078.0,56.1768,56.1768,56.111,56.1674,80078.0
2022-11-14 12:00:00,59.77,59.85,59.73,59.78,300166.0,56.1956,56.2708,56.158,56.205,300166.0
2022-11-14 12:10:00,59.78,59.78,59.73,59.74,14824.0,56.205,56.205,56.158,56.1674,14824.0
2022-11-14 12:20:00,59.71,59.77,59.65,59.77,33066.0,56.1392,56.1956,56.0828,56.1956,33066.0
2022-11-14 12:30:00,59.76,59.85,59.76,59.85,20291.0,56.1862,56.2708,56.1862,56.2708,20291.0
2022-11-14 12:40:00,59.85,59.85,59.81,59.82,16410.0,56.2708,56.2708,56.2332,56.2426,16410.0
2022-11-14 12:50:00,59.83,59.84,59.77,59.82,37666.0,56.252,56.2614,56.1956,56.2426,37666.0
2022-11-14 13:00:00,59.81,59.84,59.79,59.82,46410.0,56.2332,56.2614,56.2144,56.2426,46410.0
2022-11-14 13:10:00,59.83,59.91,59.82,59.91,37767.0,56.252,56.3272,56.2426,56.3272,37767.0
2022-11-14 13:20:00,59.91,59.97,59.91,59.96,47948.0,56.3272,56.3836,56.3272,56.3742,47948.0
2022-11-14 13:30:00,59.95,59.95,59.89,59.9,30079.0,56.3648,56.3648,56.3084,56.3178,30079.0
2022-11-14 13:40:00,59.91,59.96,59.91,59.94,32471.0,56.3272,56.3742,56.3272,56.3554,32471.0
2022-11-14 13:50:00,59.93,59.98,59.93,59.98,13455.0,56.346,56.393,56.346,56.393,13455.0
2022-11-14 14:00:00,59.98,59.99,59.95,59.96,25417.0,56.393,56.4024,56.3648,56.3742,25417.0
2022-11-14 14:10:00,59.95,59.99,59.91,59.98,33789.0,56.3648,56.4024,56.3272,56.393,33789.0
2022-11-14 14:20:00,59.98,60.02,59.97,60.0,26805.0,56.393,56.4306,56.3836,56.4118,26805.0
2022-11-14 14:30:00,60.01,60.03,59.98,60.0,47644.0,56.4212,56.44,56.393,56.4118,47644.0
2022-11-14 14:40:00,59.99,60.0,59.92,59.93,21782.0,56.4024,56.4118,56.3366,56.346,21782.0
2022-11-14 14:50:00,59.94,59.99,59.94,59.99,16602.0,56.3554,56.4024,56.3554,56.4024,16602.0
2022-11-14 15:00:00,59.99,60.04,59.96,59.96,27436.0,56.4024,56.4494,56.3742,56.3742,27436.0
2022-11-14 15:10:00,59.96,59.96,59.82,59.88,44200.0,56.3742,56.3742,56.2426,56.299,44200.0
2022-11-14 15:20:00,59.87,59.91,59.87,59.87,61911.0,56.2896,56.3272,56.2896,56.2896,61911.0
2022-11-14 15:30:00,59.87,59.88,59.79,59.82,82996.0,56.2896,56.299,56.2144,56.2426,82996.0
2022-11-14 15:40:00,59.82,59.85,59.68,59.69,117059.0,56.2426,56.2708,56.111,56.1204,117059.0
2022-11-14 15:50:00,59.69,59.73,59.53,59.56,263368.0,56.1204,56.158,55.9699,55.9982,263368.0
2022-11-15 09:30:00,60.89,60.95,60.72,60.76,149716.0,57.2486,57.305,57.0888,57.1264,149716.0
2022-11-15 09:40:00,60.77,60.79,60.52,60.54,136413.0,57.1358,57.1546,56.9007,56.9195,136413.0
2022-11-15 09:50:00,60.56,60.68,60.52,60.67,97901.0,56.9383,57.0512,56.9007,57.0418,97901.0
2022-11-15 10:00:00,60.68,60.78,60.58,60.6,77747.0,57.0512,57.1452,56.9572,56.976,77747.0
2022-11-15 10:10:00,60.6,60.61,60.52,60.53,54266.0,56.976,56.9854,56.9007,56.9101,54266.0
2022-11-15 10:20:00,60.54,60.73,60.51,60.72,64003.0,56.9195,57.0982,56.8913,57.0888,64003.0
2022-11-15 10:30:00,60.72,60.86,60.71,60.78,39852.0,57.0888,57.2204,57.0794,57.1452,39852.0
2022-11-15 10:40:00,60.78,60.81,60.57,60.61,186500.0,57.1452,57.1734,56.9478,56.9854,186500.0
2022-11-15 10:50:00,60.61,60.71,60.55,60.65,154425.0,56.9854,57.0794,56.9289,57.023,154425.0
2022-11-15 11:00:00,60.64,60.74,60.61,60.66,104579.0,57.0136,57.1076,56.9854,57.0324,104579.0
2022-11-15 11:10:00,60.66,60.72,60.64,60.67,19604.0,57.0324,57.0888,57.0136,57.0418,19604.0
2022-11-15 11:20:00,60.67,60.73,60.65,60.7,33991.0,57.0418,57.0982,57.023,57.07,33991.0
2022-11-15 11:30:00,60.72,60.83,60.72,60.8,37773.0,57.0888,57.1922,57.0888,57.164,37773.0
2022-11-15 11:40:00,60.83,60.84,60.7,60.72,62846.0,57.1922,57.2016,57.07,57.0888,62846.0
2022-11-15 11:50:00,60.73,60.73,60.66,60.71,30996.0,57.0982,57.0982,57.0324,57.0794,30996.0
2022-11-15 12:00:00,60.71,60.71,60.54,60.57,54476.0,57.0794,57.0794,56.9195,56.9478,54476.0
2022-11-15 12:10:00,60.58,60.63,60.55,60.56,39769.0,56.9572,57.0042,56.9289,56.9383,39769.0
2022-11-15 12:20:00,60.56,60.6,60.54,60.57,67357.0,56.9383,56.976,56.9195,56.9478,67357.0
2022-11-15 12:30:00,60.58,60.64,60.55,60.61,20551.0,56.9572,57.0136,56.9289,56.9854,20551.0
2022-11-15 12:40:00,60.61,60.62,60.5,60.56,48697.0,56.9854,56.9948,56.8819,56.9383,48697.0
2022-11-15 12:50:00,60.56,60.57,60.52,60.56,12761.0,56.9383,56.9478,56.9007,56.9383,12761.0
2022-11-15 13:00:00,60.57,60.6,60.55,60.57,10278.0,56.9478,56.976,56.9289,56.9478,10278.0
2022-11-15 13:10:00,60.56,60.61,60.5,60.51,70364.0,56.9383,56.9854,56.8819,56.8913,70364.0
2022-11-15 13:20:00,60.51,60.52,60.26,60.29,168612.0,56.8913,56.9007,56.6563,56.6845,168612.0
2022-11-15 13:30:00,60.27,60.32,59.93,59.99,116155.0,56.6657,56.7127,56.346,56.4024,116155.0
2022-11-15 13:40:00,60.01,60.14,59.93,59.98,147407.0,56.4212,56.5435,56.346,56.393,147407.0
2022-11-15 13:50:00,59.99,60.1,59.97,60.02,56073.0,56.4024,56.5059,56.3836,56.4306,56073.0
2022-11-15 14:00:00,60.03,60.06,59.78,59.84,150779.0,56.44,56.4682,56.205,56.2614,150779.0
2022-11-15 14:10:00,59.85,60.19,59.84,60.05,112927.0,56.2708,56.5905,56.2614,56.4588,112927.0
2022-11-15 14:20:00,60.04,60.33,60.04,60.19,95913.0,56.4494,56.7221,56.4494,56.5905,95913.0
2022-11-15 14:30:00,60.22,60.28,60.14,60.21,100081.0,56.6187,56.6751,56.5435,56.6093,100081.0
2022-11-15 14:40:00,60.23,60.26,60.13,60.14,37109.0,56.6281,56.6563,56.5341,56.5435,37109.0
2022-11-15 14:50:00,60.15,60.36,60.13,60.35,88931.0,56.5529,56.7503,56.5341,56.7409,88931.0
2022-11-15 15:00:00,60.33,60.42,60.3,60.33,29591.0,56.7221,56.8067,56.6939,56.7221,29591.0
2022-11-15 15:10:00,60.35,60.4,60.3,60.39,33244.0,56.7409,56.7879,56.6939,56.7785,33244.0
2022-11-15 15:20:00,60.39,60.48,60.37,60.46,115316.0,56.7785,56.8631,56.7597,56.8443,115316.0
2022-11-15 15:30:00,60.45,60.5,60.37,60.48,90507.0,56.8349,56.8819,56.7597,56.8631,90507.0
2022-11-15 15:40:00,60.47,60.5,60.4,60.43,107080.0,56.8537,56.8819,56.7879,56.8161,107080.0
2022-11-15 15:50:00,60.43,60.43,60.27,60.38,385454.0,56.8161,56.8161,56.6657,56.7691,385454.0
2022-11-16 09:30:00,59.34,59.45,59.23,59.27,71632.0,55.7913,55.8947,55.6879,55.7255,71632.0
2022-11-16 09:40:00,59.27,59.27,59.11,59.12,62460.0,55.7255,55.7255,55.5751,55.5845,62460.0
2022-11-16 09:50:00,59.12,59.14,59.01,59.09,128015.0,55.5845,55.6033,55.481,55.5563,128015.0
2022-11-16 10:00:00,59.08,59.13,58.98,59.0,160302.0,55.5469,55.5939,55.4528,55.4716,160302.0
2022-11-16 10:10:00,59.0,59.09,58.92,58.93,63666.0,55.4716,55.5563,55.3964,55.4058,63666.0
2022-11-16 10:20:00,58.94,58.96,58.89,58.93,37553.0,55.4152,55.434,55.3682,55.4058,37553.0
2022-11-16 10:30:00,58.93,59.0,58.92,58.94,41976.0,55.4058,55.4716,55.3964,55.4152,41976.0
2022-11-16 10:40:00,58.94,58.98,58.89,58.98,28425.0,55.4152,55.4528,55.3682,55.4528,28425.0
2022-11-16 10:50:00,58.97,58.99,58.83,58.89,74736.0,55.4434,55.4622,55.3118,55.3682,74736.0
2022-11-16 11:00:00,58.89,58.94,58.88,58.9,47371.0,55.3682,55.4152,55.3588,55.3776,47371.0
2022-11-16 11:10:00,58.9,58.94,58.89,58.93,91171.0,55.3776,55.4152,55.3682,55.4058,91171.0
2022-11-16 11:20:00,58.92,58.95,58.91,58.94,42662.0,55.3964,55.4246,55.387,55.4152,42662.0
2022-11-16 11:30:00,58.93,58.95,58.91,58.95,466589.0,55.4058,55.4246,55.387,55.4246,466589.0
2022-11-16 11:40:00,58.95,58.97,58.91,58.94,75512.0,55.4246,55.4434,55.387,55.4152,75512.0
2022-11-16 11:50:00,58.93,58.93,58.89,58.91,61493.0,55.4058,55.4058,55.3682,55.387,61493.0
2022-11-16 12:00:00,58.9,58.91,58.82,58.82,60010.0,55.3776,55.387,55.3024,55.3024,60010.0
2022-11-16 12:10:00,58.81,58.84,58.75,58.75,37341.0,55.293,55.3212,55.2366,55.2366,37341.0
2022-11-16 12:20:00,58.76,58.78,58.71,58.76,71755.0,55.246,55.2648,55.199,55.246,71755.0
2022-11-16 12:30:00,58.76,58.87,58.75,58.84,51415.0,55.246,55.3494,55.2366,55.3212,51415.0
2022-11-16 12:40:00,58.84,58.97,58.82,58.92,42018.0,55.3212,55.4434,55.3024,55.3964,42018.0
2022-11-16 12:50:00,58.92,58.98,58.88,58.94,61440.0,55.3964,55.4528,55.3588,55.4152,61440.0
2022-11-16 13:00:00,58.91,58.97,58.89,58.91,47249.0,55.387,55.4434,55.3682,55.387,47249.0
2022-11-16 13:10:00,58.92,58.97,58.92,58.92,15172.0,55.3964,55.4434,55.3964,55.3964,15172.0
2022-11-16 13:20:00,58.93,58.96,58.91,58.92,14054.0,55.4058,55.434,55.387,55.3964,14054.0
2022-11-16 13:30:00,58.93,58.95,58.79,58.81,38800.0,55.4058,55.4246,55.2742,55.293,38800.0
2022-11-16 13:40:00,58.81,58.83,58.79,58.8,25647.0,55.293,55.3118,55.2742,55.2836,25647.0
2022-11-16 13:50:00,58.82,58.82,58.68,58.68,47768.0,55.3024,55.3024,55.1708,55.1708,47768.0
2022-11-16 14:00:00,58.69,58.7,58.65,58.68,85590.0,55.1802,55.1896,55.1426,55.1708,85590.0
2022-11-16 14:10:00,58.68,58.69,58.65,58.66,44970.0,55.1708,55.1802,55.1426,55.152,44970.0
2022-11-16 14:20:00,58.66,58.67,58.62,58.64,28052.0,55.152,55.1614,55.1144,55.1332,28052.0
2022-11-16 14:30:00,58.63,58.7,58.58,58.66,135812.0,55.1238,55.1896,55.0768,55.152,135812.0
2022-11-16 14:40:00,58.67,58.68,58.59,58.6,40184.0,55.1614,55.1708,55.0862,55.0956,40184.0
2022-11-16 14:50:00,58.6,58.7,58.59,58.7,47170.0,55.0956,55.1896,55.0862,55.1896,47170.0
2022-11-16 15:00:00,58.69,58.71,58.56,58.58,50360.0,55.1802,55.199,55.058,55.0768,50360.0
2022-11-16 15:10:00,58.58,58.63,58.55,58.55,35730.0,55.0768,55.1238,55.0486,55.0486,35730.0
2022-11-16 15:20:00,58.56,58.63,58.55,58.61,52410.0,55.058,55.1238,55.0486,55.105,52410.0
2022-11-16 15:30:00,58.61,58.63,58.58,58.58,31826.0,55.105,55.1238,55.0768,55.0768,31826.0
2022-11-16 15:40:00,58.59,58.63,58.58,58.61,82429.0,55.0862,55.1238,55.0768,55.105,82429.0
2022-11-16 15:50:00,58.63,58.66,58.56,58.57,394430.0,55.1238,55.152,55.058,55.0674,394430.0
2022-11-17 09:30:00,56.94,57.21,56.94,57.17,145358.0,53.5348,53.7887,53.5348,53.7511,145358.0
2022-11-17 09:40:00,57.15,57.29,57.11,57.28,118877.0,53.7323,53.8639,53.6947,53.8545,118877.0
2022-11-17 09:50:00,57.29,57.35,57.1,57.14,93040.0,53.8639,53.9203,53.6853,53.7229,93040.0
2022-11-17 10:00:00,57.14,57.28,57.11,57.22,133144.0,53.7229,53.8545,53.6947,53.7981,133144.0
2022-11-17 10:10:00,57.23,57.37,57.18,57.36,131773.0,53.8075,53.9391,53.7605,53.9297,131773.0
2022-11-17 10:20:00,57.36,57.47,57.31,57.45,105030.0,53.9297,54.0331,53.8827,54.0143,105030.0
2022-11-17 10:30:00,57.45,57.46,57.26,57.26,102625.0,54.0143,54.0237,53.8357,53.8357,102625.0
2022-11-17 10:40:00,57.27,57.32,57.16,57.17,65012.0,53.8451,53.8921,53.7417,53.7511,65012.0
2022-11-17 10:50:00,57.17,57.22,57.17,57.21,61748.0,53.7511,53.7981,53.7511,53.7887,61748.0
2022-11-17 11:00:00,57.2,57.24,57.17,57.17,35310.0,53.7793,53.8169,53.7511,53.7511,35310.0
2022-11-17 11:10:00,57.16,57.27,57.15,57.25,63926.0,53.7417,53.8451,53.7323,53.8263,63926.0
2022-11-17 11:20:00,57.24,57.39,57.23,57.37,81495.0,53.8169,53.9579,53.8075,53.9391,81495.0
2022-11-17 11:30:00,57.36,57.43,57.32,57.37,161030.0,53.9297,53.9955,53.8921,53.9391,161030.0
2022-11-17 11:40:00,57.38,57.38,57.33,57.34,66122.0,53.9485,53.9485,53.9015,53.9109,66122.0
2022-11-17 11:50:00,57.34,57.54,57.32,57.54,87904.0,53.9109,54.099,53.8921,54.099,87904.0
2022-11-17 12:00:00,57.55,57.63,57.55,57.55,55789.0,54.1084,54.1836,54.1084,54.1084,55789.0
2022-11-17 12:10:00,57.56,57.59,57.49,57.52,26231.0,54.1178,54.146,54.0519,54.0801,26231.0
2022-11-17 12:20:00,57.52,57.52,57.47,57.47,39147.0,54.0801,54.0801,54.0331,54.0331,39147.0
2022-11-17 12:30:00,57.47,57.5,57.35,57.39,360383.0,54.0331,54.0613,53.9203,53.9579,360383.0
2022-11-17 12:40:00,57.4,57.47,57.39,57.42,128345.0,53.9673,54.0331,53.9579,53.9861,128345.0
2022-11-17 12:50:00,57.42,57.51,57.41,57.5,65049.0,53.9861,54.0707,53.9767,54.0613,65049.0
2022-11-17 13:00:00,57.51,57.55,57.49,57.51,47802.0,54.0707,54.1084,54.0519,54.0707,47802.0
2022-11-17 13:10:00,57.51,57.59,57.5,57.59,32969.0,54.0707,54.146,54.0613,54.146,32969.0
2022-11-17 13:20:00,57.59,57.62,57.58,57.59,43203.0,54.146,54.1742,54.1366,54.146,43203.0
2022-11-17 13:30:00,57.59,57.68,57.57,57.68,106965.0,54.146,54.2306,54.1272,54.2306,106965.0
2022-11-17 13:40:00,57.68,57.7,57.58,57.6,123247.0,54.2306,54.2494,54.1366,54.1554,123247.0
2022-11-17 13:50:00,57.61,57.63,57.57,57.62,60277.0,54.1648,54.1836,54.1272,54.1742,60277.0
2022-11-17 14:00:00,57.62,57.66,57.58,57.58,57695.0,54.1742,54.2118,54.1366,54.1366,57695.0
2022-11-17 14:10:00,57.57,57.57,57.47,57.48,67896.0,54.1272,54.1272,54.0331,54.0425,67896.0
2022-11-17 14:20:00,57.48,57.53,57.45,57.49,61339.0,54.0425,54.0896,54.0143,54.0519,61339.0
2022-11-17 14:30:00,57.49,57.52,57.47,57.51,24359.0,54.0519,54.0801,54.0331,54.0707,24359.0
2022-11-17 14:40:00,57.51,57.53,57.46,57.5,48514.0,54.0707,54.0896,54.0237,54.0613,48514.0
2022-11-17 14:50:00,57.49,57.53,57.48,57.52,81608.0,54.0519,54.0896,54.0425,54.0801,81608.0
2022-11-17 15:00:00,57.53,57.55,57.46,57.47,32137.0,54.0896,54.1084,54.0237,54.0331,32137.0
2022-11-17 15:10:00,57.47,57.48,57.38,57.42,131160.0,54.0331,54.0425,53.9485,53.9861,131160.0
2022-11-17 15:20:00,57.43,57.52,57.4,57.51,47525.0,53.9955,54.0801,53.9673,54.0707,47525.0
2022-11-17 15:30:00,57.51,57.57,57.5,57.55,108474.0,54.0707,54.1272,54.0613,54.1084,108474.0
2022-11-17 15:40:00,57.56,57.69,57.56,57.68,125420.0,54.1178,54.24,54.1178,54.2306,125420.0
2022-11-17 15:50:00,57.69,57.73,57.65,57.67,438414.0,54.24,54.2776,54.2024,54.2212,438414.0
2022-11-18 09:30:00,58.17,58.17,57.89,58.02,128568.0,54.6913,54.6913,54.428,54.5502,128568.0
2022-11-18 09:40:00,58.02,58.02,57.84,57.86,163748.0,54.5502,54.5502,54.381,54.3998,163748.0
2022-11-18 09:50:00,57.86,57.96,57.86,57.9,77330.0,54.3998,54.4938,54.3998,54.4374,77330.0
2022-11-18 10:00:00,57.9,57.91,57.68,57.76,132978.0,54.4374,54.4468,54.2306,54.3058,132978.0
2022-11-18 10:10:00,57.76,57.93,57.75,57.89,85505.0,54.3058,54.4656,54.2964,54.428,85505.0
2022-11-18 10:20:00,57.89,57.96,57.89,57.96,101777.0,54.428,54.4938,54.428,54.4938,101777.0
2022-11-18 10:30:00,57.96,58.02,57.94,57.98,50899.0,54.4938,54.5502,54.475,54.5126,50899.0
2022-11-18 10:40:00,57.97,58.0,57.92,57.97,60640.0,54.5032,54.5314,54.4562,54.5032,60640.0
2022-11-18 10:50:00,57.97,57.97,57.82,57.85,53196.0,54.5032,54.5032,54.3622,54.3904,53196.0
2022-11-18 11:00:00,57.85,57.87,57.78,57.83,31922.0,54.3904,54.4092,54.3246,54.3716,31922.0
2022-11-18 11:10:00,57.82,57.95,57.81,57.94,24592.0,54.3622,54.4844,54.3528,54.475,24592.0
2022-11-18 11:20:00,57.94,57.95,57.9,57.94,13160.0,54.475,54.4844,54.4374,54.475,13160.0
2022-11-18 11:30:00,57.94,57.97,57.89,57.9,59328.0,54.475,54.5032,54.428,54.4374,59328.0
2022-11-18 11:40:00,57.9,57.91,57.83,57.84,69852.0,54.4374,54.4468,54.3716,54.381,69852.0
2022-11-18 11:50:00,57.86,57.89,57.83,57.88,20895.0,54.3998,54.428,54.3716,54.4186,20895.0
2022-11-18 12:00:00,57.89,57.9,57.77,57.8,136510.0,54.428,54.4374,54.3152,54.3434,136510.0
2022-11-18 12:10:00,57.81,57.82,57.69,57.71,37692.0,54.3528,54.3622,54.24,54.2588,37692.0
2022-11-18 12:20:00,57.71,57.78,57.7,57.77,38283.0,54.2588,54.3246,54.2494,54.3152,38283.0
2022-11-18 12:30:00,57.78,57.86,57.76,57.85,50942.0,54.3246,54.3998,54.3058,54.3904,50942.0
2022-11-18 12:40:00,57.86,57.88,57.79,57.82,95164.0,54.3998,54.4186,54.334,54.3622,95164.0
2022-11-18 12:50:00,57.83,57.85,57.77,57.84,22534.0,54.3716,54.3904,54.3152,54.381,22534.0
2022-11-18 13:00:00,57.84,57.95,57.82,57.94,75797.0,54.381,54.4844,54.3622,54.475,75797.0
2022-11-18 13:10:00,57.94,57.99,57.92,57.93,220959.0,54.475,54.522,54.4562,54.4656,220959.0
2022-11-18 13:20:00,57.93,58.01,57.91,58.01,31248.0,54.4656,54.5408,54.4468,54.5408,31248.0
2022-11-18 13:30:00,58.01,58.01,57.92,57.92,72754.0,54.5408,54.5408,54.4562,54.4562,72754.0
2022-11-18 13:40:00,57.92,57.94,57.83,57.85,83080.0,54.4562,54.475,54.3716,54.3904,83080.0
2022-11-18 13:50:00,57.85,57.87,57.82,57.87,11380.0,54.3904,54.4092,54.3622,54.4092,11380.0
2022-11-18 14:00:00,57.87,57.94,57.86,57.89,55936.0,54.4092,54.475,54.3998,54.428,55936.0
2022-11-18 14:10:00,57.89,57.92,57.85,57.85,66162.0,54.428,54.4562,54.3904,54.3904,66162.0
2022-11-18 14:20:00,57.85,57.87,57.84,57.85,22087.0,54.3904,54.4092,54.381,54.3904,22087.0
2022-11-18 14:30:00,57.86,57.88,57.81,57.85,74373.0,54.3998,54.4186,54.3528,54.3904,74373.0
2022-11-18 14:40:00,57.85,57.91,57.85,57.87,20877.0,54.3904,54.4468,54.3904,54.4092,20877.0
2022-11-18 14:50:00,57.88,57.97,57.87,57.97,59503.0,54.4186,54.5032,54.4092,54.5032,59503.0
2022-11-18 15:00:00,57.97,58.05,57.97,58.02,29034.0,54.5032,54.5785,54.5032,54.5502,29034.0
2022-11-18 15:10:00,58.03,58.04,57.97,57.98,26839.0,54.5596,54.5691,54.5032,54.5126,26839.0
2022-11-18 15:20:00,58.0,58.02,57.94,58.0,65238.0,54.5314,54.5502,54.475,54.5314,65238.0
2022-11-18 15:30:00,58.01,58.03,57.97,58.03,58868.0,54.5408,54.5596,54.5032,54.5596,58868.0
2022-11-18 15:40:00,58.02,58.08,58.01,58.06,67468.0,54.5502,54.6067,54.5408,54.5879,67468.0
2022-11-18 15:50:00,58.06,58.09,57.96,58.05,263176.0,54.5879,54.6161,54.4938,54.5785,263176.0
2022-11-21 09:30:00,56.48,56.57,56.39,56.43,69076.0,53.1023,53.187,53.0177,53.0553,69076.0
2022-11-21 09:40:00,56.43,56.54,56.42,56.54,171104.0,53.0553,53.1588,53.0459,53.1588,171104.0
2022-11-21 09:50:00,56.55,56.58,56.52,56.55,36245.0,53.1682,53.1964,53.14,53.1682,36245.0
2022-11-21 10:00:00,56.56,56.63,56.47,56.5,68991.0,53.1776,53.2434,53.0929,53.1211,68991.0
2022-11-21 10:10:00,56.51,56.53,56.45,56.51,34872.0,53.1305,53.1494,53.0741,53.1305,34872.0
2022-11-21 10:20:00,56.5,56.5,56.4,56.44,34240.0,53.1211,53.1211,53.0271,53.0647,34240.0
2022-11-21 10:30:00,56.42,56.49,56.41,56.44,46553.0,53.0459,53.1117,53.0365,53.0647,46553.0
2022-11-21 10:40:00,56.44,56.46,56.32,56.37,81271.0,53.0647,53.0835,52.9519,52.9989,81271.0
2022-11-21 10:50:00,56.36,56.4,56.32,56.4,107007.0,52.9895,53.0271,52.9519,53.0271,107007.0
2022-11-21 11:00:00,56.39,56.44,56.37,56.43,115833.0,53.0177,53.0647,52.9989,53.0553,115833.0
2022-11-21 11:10:00,56.43,56.46,56.4,56.4,40321.0,53.0553,53.0835,53.0271,53.0271,40321.0
2022-11-21 11:20:00,56.39,56.45,56.37,56.37,17561.0,53.0177,53.0741,52.9989,52.9989,17561.0
2022-11-21 11:30:00,56.38,56.38,56.29,56.35,30748.0,53.0083,53.0083,52.9237,52.9801,30748.0
2022-11-21 11:40:00,56.36,56.37,56.32,56.34,27563.0,52.9895,52.9989,52.9519,52.9707,27563.0
2022-11-21 11:50:00,56.34,56.36,56.24,56.28,39110.0,52.9707,52.9895,52.8767,52.9143,39110.0
2022-11-21 12:00:00,56.28,56.33,56.27,56.3,41275.0,52.9143,52.9613,52.9049,52.9331,41275.0
2022-11-21 12:10:00,56.3,56.33,56.23,56.24,38860.0,52.9331,52.9613,52.8673,52.8767,38860.0
2022-11-21 12:20:00,56.24,56.26,56.2,56.24,16779.0,52.8767,52.8955,52.8391,52.8767,16779.0
2022-11-21 12:30:00,56.24,56.36,56.23,56.34,43187.0,52.8767,52.9895,52.8673,52.9707,43187.0
2022-11-21 12:40:00,56.33,56.37,56.3,56.3,63834.0,52.9613,52.9989,52.9331,52.9331,63834.0
2022-11-21 12:50:00,56.3,56.31,56.27,56.29,51122.0,52.9331,52.9425,52.9049,52.9237,51122.0
2022-11-21 13:00:00,56.3,56.34,56.27,56.34,61781.0,52.9331,52.9707,52.9049,52.9707,61781.0
2022-11-21 13:10:00,56.35,56.43,56.35,56.42,28043.0,52.9801,53.0553,52.9801,53.0459,28043.0
2022-11-21 13:20:00,56.42,56.42,56.37,56.38,41491.0,53.0459,53.0459,52.9989,53.0083,41491.0
2022-11-21 13:30:00,56.39,56.45,56.36,56.45,23819.0,53.0177,53.0741,52.9895,53.0741,23819.0
2022-11-21 13:40:00,56.44,56.44,56.37,56.38,29359.0,53.0647,53.0647,52.9989,53.0083,29359.0
2022-11-21 13:50:00,56.38,56.39,56.34,56.34,15625.0,53.0083,53.0177,52.9707,52.9707,15625.0
2022-11-21 14:00:00,56.35,56.39,56.34,56.37,54159.0,52.9801,53.0177,52.9707,52.9989,54159.0
2022-11-21 14:10:00,56.37,56.37,56.33,56.37,81839.0,52.9989,52.9989,52.9613,52.9989,81839.0
2022-11-21 14:20:00,56.37,56.39,56.32,56.37,57948.0,52.9989,53.0177,52.9519,52.9989,57948.0
2022-11-21 14:30:00,56.37,56.4,56.36,56.39,41537.0,52.9989,53.0271,52.9895,53.0177,41537.0
2022-11-21 14:40:00,56.39,56.4,56.35,56.39,39172.0,53.0177,53.0271,52.9801,53.0177,39172.0
2022-11-21 14:50:00,56.39,56.41,56.37,56.38,47831.0,53.0177,53.0365,52.9989,53.0083,47831.0
2022-11-21 15:00:00,56.37,56.44,56.37,56.41,33478.0,52.9989,53.0647,52.9989,53.0365,33478.0
2022-11-21 15:10:00,56.41,56.45,56.39,56.44,42282.0,53.0365,53.0741,53.0177,53.0647,42282.0
2022-11-21 15:20:00,56.44,56.45,56.32,56.33,170599.0,53.0647,53.0741,52.9519,52.9613,170599.0
2022-11-21 15:30:00,56.33,56.4,56.33,56.4,108516.0,52.9613,53.0271,52.9613,53.0271,108516.0
2022-11-21 15:40:00,56.4,56.43,56.38,56.43,165333.0,53.0271,53.0553,53.0083,53.0553,165333.0
2022-11-21 15:50:00,56.43,56.48,56.41,56.43,355301.0,53.0553,53.1023,53.0365,53.0553,355301.0
2022-11-22 09:30:00,56.46,56.57,56.44,56.5,109575.0,53.0835,53.187,53.0647,53.1211,109575.0
2022-11-22 09:40:00,56.48,56.53,56.44,56.52,88933.0,53.1023,53.1494,53.0647,53.14,88933.0
2022-11-22 09:50:00,56.52,56.56,56.49,56.53,37680.0,53.14,53.1776,53.1117,53.1494,37680.0
2022-11-22 10:00:00,56.52,56.64,56.51,56.62,40736.0,53.14,53.2528,53.1305,53.234,40736.0
2022-11-22 10:10:00,56.62,56.68,56.61,56.64,43818.0,53.234,53.2904,53.2246,53.2528,43818.0
2022-11-22 10:20:00,56.63,56.7,56.62,56.7,39851.0,53.2434,53.3092,53.234,53.3092,39851.0
2022-11-22 10:30:00,56.71,56.73,56.6,56.6,74418.0,53.3186,53.3374,53.2152,53.2152,74418.0
2022-11-22 10:40:00,56.61,56.65,56.57,56.65,84382.0,53.2246,53.2622,53.187,53.2622,84382.0
2022-11-22 10:50:00,56.65,56.68,56.63,56.67,47402.0,53.2622,53.2904,53.2434,53.281,47402.0
2022-11-22 11:00:00,56.68,56.7,56.64,56.66,42521.0,53.2904,53.3092,53.2528,53.2716,42521.0
2022-11-22 11:10:00,56.66,56.66,56.52,56.58,76446.0,53.2716,53.2716,53.14,53.1964,76446.0
2022-11-22 11:20:00,56.57,56.62,56.55,56.59,29132.0,53.187,53.234,53.1682,53.2058,29132.0
2022-11-22 11:30:00,56.58,56.6,56.51,56.58,52446.0,53.1964,53.2152,53.1305,53.1964,52446.0
2022-11-22 11:40:00,56.58,56.62,56.55,56.62,28042.0,53.1964,53.234,53.1682,53.234,28042.0
2022-11-22 11:50:00,56.62,56.64,56.57,56.61,43274.0,53.234,53.2528,53.187,53.2246,43274.0
2022-11-22 12:00:00,56.62,56.67,56.62,56.65,244037.0,53.234,53.281,53.234,53.2622,244037.0
2022-11-22 12:10:00,56.65,56.7,56.65,56.69,127780.0,53.2622,53.3092,53.2622,53.2998,127780.0
2022-11-22 12:20:00,56.68,56.69,56.65,56.66,184694.0,53.2904,53.2998,53.2622,53.2716,184694.0
2022-11-22 12:30:00,56.66,56.67,56.63,56.66,64053.0,53.2716,53.281,53.2434,53.2716,64053.0
2022-11-22 12:40:00,56.66,56.68,56.65,56.68,26433.0,53.2716,53.2904,53.2622,53.2904,26433.0
2022-11-22 12:50:00,56.68,56.7,56.67,56.69,11598.0,53.2904,53.3092,53.281,53.2998,11598.0
2022-11-22 13:00:00,56.69,56.74,56.66,56.73,114602.0,53.2998,53.3468,53.2716,53.3374,114602.0
2022-11-22 13:10:00,56.74,56.77,56.73,56.76,40708.0,53.3468,53.375,53.3374,53.3656,40708.0
2022-11-22 13:20:00,56.77,56.78,56.76,56.78,39899.0,53.375,53.3844,53.3656,53.3844,39899.0
2022-11-22 13:30:00,56.78,56.8,56.74,56.75,25496.0,53.3844,53.4032,53.3468,53.3562,25496.0
2022-11-22 13:40:00,56.75,56.78,56.74,56.78,22316.0,53.3562,53.3844,53.3468,53.3844,22316.0
2022-11-22 13:50:00,56.78,56.8,56.77,56.79,98273.0,53.3844,53.4032,53.375,53.3938,98273.0
2022-11-22 14:00:00,56.79,56.8,56.75,56.77,54059.0,53.3938,53.4032,53.3562,53.375,54059.0
2022-11-22 14:10:00,56.77,56.78,56.74,56.77,43384.0,53.375,53.3844,53.3468,53.375,43384.0
2022-11-22 14:20:00,56.77,56.79,56.76,56.78,37711.0,53.375,53.3938,53.3656,53.3844,37711.0
2022-11-22 14:30:00,56.77,56.8,56.76,56.8,50162.0,53.375,53.4032,53.3656,53.4032,50162.0
2022-11-22 14:40:00,56.8,56.82,56.76,56.79,27615.0,53.4032,53.422,53.3656,53.3938,27615.0
2022-11-22 14:50:00,56.79,56.82,56.78,56.81,34824.0,53.3938,53.422,53.3844,53.4126,34824.0
2022-11-22 15:00:00,56.8,56.87,56.8,56.84,49977.0,53.4032,53.469,53.4032,53.4408,49977.0
2022-11-22 15:10:00,56.84,56.86,56.82,56.83,20480.0,53.4408,53.4596,53.422,53.4314,20480.0
2022-11-22 15:20:00,56.83,56.85,56.8,56.81,40023.0,53.4314,53.4502,53.4032,53.4126,40023.0
2022-11-22 15:30:00,56.81,56.85,56.81,56.85,71493.0,53.4126,53.4502,53.4126,53.4502,71493.0
2022-11-22 15:40:00,56.85,56.85,56.8,56.8,63209.0,53.4502,53.4502,53.4032,53.4032,63209.0
2022-11-22 15:50:00,56.81,56.89,56.8,56.88,351501.0,53.4126,53.4878,53.4032,53.4784,351501.0
2022-11-23 09:30:00,56.97,57.21,56.97,57.19,244907.0,53.563,53.7887,53.563,53.7699,244907.0
2022-11-23 09:40:00,57.19,57.35,57.09,57.33,234520.0,53.7699,53.9203,53.6759,53.9015,234520.0
2022-11-23 09:50:00,57.33,57.47,57.32,57.38,110255.0,53.9015,54.0331,53.8921,53.9485,110255.0
2022-11-23 10:00:00,57.39,57.45,57.3,57.38,138231.0,53.9579,54.0143,53.8733,53.9485,138231.0
2022-11-23 10:10:00,57.39,57.43,57.36,57.43,26266.0,53.9579,53.9955,53.9297,53.9955,26266.0
2022-11-23 10:20:00,57.42,57.49,57.39,57.47,17232.0,53.9861,54.0519,53.9579,54.0331,17232.0
2022-11-23 10:30:00,57.47,57.55,57.47,57.55,32028.0,54.0331,54.1084,54.0331,54.1084,32028.0
2022-11-23 10:40:00,57.56,57.64,57.56,57.61,105003.0,54.1178,54.193,54.1178,54.1648,105003.0
2022-11-23 10:50:00,57.62,57.63,57.58,57.6,79052.0,54.1742,54.1836,54.1366,54.1554,79052.0
2022-11-23 11:00:00,57.62,57.63,57.55,57.58,32163.0,54.1742,54.1836,54.1084,54.1366,32163.0
2022-11-23 11:10:00,57.58,57.63,57.56,57.58,86582.0,54.1366,54.1836,54.1178,54.1366,86582.0
2022-11-23 11:20:00,57.58,57.65,57.58,57.62,46804.0,54.1366,54.2024,54.1366,54.1742,46804.0
2022-11-23 11:30:00,57.62,57.66,57.61,57.64,105900.0,54.1742,54.2118,54.1648,54.193,105900.0
2022-11-23 11:40:00,57.65,57.66,57.57,57.58,63352.0,54.2024,54.2118,54.1272,54.1366,63352.0
2022-11-23 11:50:00,57.58,57.61,57.47,57.54,95499.0,54.1366,54.1648,54.0331,54.099,95499.0
2022-11-23 12:00:00,57.53,57.59,57.52,57.59,85878.0,54.0896,54.146,54.0801,54.146,85878.0
2022-11-23 12:10:00,57.59,57.63,57.56,57.61,176586.0,54.146,54.1836,54.1178,54.1648,176586.0
2022-11-23 12:20:00,57.6,57.66,57.6,57.6,96141.0,54.1554,54.2118,54.1554,54.1554,96141.0
2022-11-23 12:30:00,57.61,57.63,57.59,57.62,18699.0,54.1648,54.1836,54.146,54.1742,18699.0
2022-11-23 12:40:00,57.63,57.63,57.56,57.59,25119.0,54.1836,54.1836,54.1178,54.146,25119.0
2022-11-23 12:50:00,57.59,57.59,57.46,57.5,28194.0,54.146,54.146,54.0237,54.0613,28194.0
2022-11-23 13:00:00,57.49,57.54,57.46,57.53,67723.0,54.0519,54.099,54.0237,54.0896,67723.0
2022-11-23 13:10:00,57.53,57.54,57.5,57.53,34658.0,54.0896,54.099,54.0613,54.0896,34658.0
2022-11-23 13:20:00,57.54,57.58,57.53,57.58,47191.0,54.099,54.1366,54.0896,54.1366,47191.0
2022-11-23 13:30:00,57.58,57.61,57.58,57.6,16775.0,54.1366,54.1648,54.1366,54.1554,16775.0
2022-11-23 13:40:00,57.6,57.65,57.59,57.65,35729.0,54.1554,54.2024,54.146,54.2024,35729.0
2022-11-23 13:50:00,57.65,57.68,57.63,57.67,56747.0,54.2024,54.2306,54.1836,54.2212,56747.0
2022-11-23 14:00:00,57.68,57.9,57.58,57.77,210473.0,54.2306,54.4374,54.1366,54.3152,210473.0
2022-11-23 14:10:00,57.78,57.78,57.63,57.71,48928.0,54.3246,54.3246,54.1836,54.2588,48928.0
2022-11-23 14:20:00,57.72,57.84,57.71,57.79,64111.0,54.2682,54.381,54.2588,54.334,64111.0
2022-11-23 14:30:00,57.79,57.79,57.69,57.71,117345.0,54.334,54.334,54.24,54.2588,117345.0
2022-11-23 14:40:00,57.72,57.81,57.72,57.8,24852.0,54.2682,54.3528,54.2682,54.3434,24852.0
2022-11-23 14:50:00,57.8,57.84,57.79,57.84,150847.0,54.3434,54.381,54.334,54.381,150847.0
2022-11-23 15:00:00,57.84,57.86,57.82,57.84,46247.0,54.381,54.3998,54.3622,54.381,46247.0
2022-11-23 15:10:00,57.84,57.9,57.81,57.9,48496.0,54.381,54.4374,54.3528,54.4374,48496.0
2022-11-23 15:20:00,57.9,57.97,57.88,57.92,98487.0,54.4374,54.5032,54.4186,54.4562,98487.0
2022-11-23 15:30:00,57.92,57.92,57.83,57.85,78678.0,54.4562,54.4562,54.3716,54.3904,78678.0
2022-11-23 15:40:00,57.85,57.85,57.8,57.83,82216.0,54.3904,54.3904,54.3434,54.3716,82216.0
2022-11-23 15:50:00,57.84,57.95,57.84,57.95,166487.0,54.381,54.4844,54.381,54.4844,166487.0
2022-11-25 09:30:00,57.75,57.84,57.67,57.83,224990.0,54.2964,54.381,54.2212,54.3716,224990.0
2022-11-25 09:40:00,57.83,57.87,57.81,57.83,39972.0,54.3716,54.4092,54.3528,54.3716,39972.0
2022-11-25 09:50:00,57.84,57.92,57.83,57.86,41799.0,54.381,54.4562,54.3716,54.3998,41799.0
2022-11-25 10:00:00,57.86,57.89,57.85,57.88,21248.0,54.3998,54.428,54.3904,54.4186,21248.0
2022-11-25 10:10:00,57.88,57.89,57.84,57.88,38136.0,54.4186,54.428,54.381,54.4186,38136.0
2022-11-25 10:20:00,57.88,57.92,57.85,57.87,39664.0,54.4186,54.4562,54.3904,54.4092,39664.0
2022-11-25 10:30:00,57.86,57.89,57.84,57.85,17081.0,54.3998,54.428,54.381,54.3904,17081.0
2022-11-25 10:40:00,57.84,57.87,57.84,57.87,21004.0,54.381,54.4092,54.381,54.4092,21004.0
2022-11-25 10:50:00,57.87,57.92,57.86,57.9,77088.0,54.4092,54.4562,54.3998,54.4374,77088.0
2022-11-25 11:00:00,57.9,57.95,57.89,57.92,100497.0,54.4374,54.4844,54.428,54.4562,100497.0
2022-11-25 11:10:00,57.92,57.93,57.84,57.88,35521.0,54.4562,54.4656,54.381,54.4186,35521.0
2022-11-25 11:20:00,57.87,57.89,57.82,57.82,15894.0,54.4092,54.428,54.3622,54.3622,15894.0
2022-11-25 11:30:00,57.82,57.85,57.78,57.84,18902.0,54.3622,54.3904,54.3246,54.381,18902.0
2022-11-25 11:40:00,57.86,57.88,57.83,57.85,14189.0,54.3998,54.4186,54.3716,54.3904,14189.0
2022-11-25 11:50:00,57.86,57.87,57.84,57.84,11609.0,54.3998,54.4092,54.381,54.381,11609.0
2022-11-25 12:00:00,57.84,57.86,57.81,57.84,29164.0,54.381,54.3998,54.3528,54.381,29164.0
2022-11-25 12:10:00,57.84,57.86,57.83,57.84,15648.0,54.381,54.3998,54.3716,54.381,15648.0
2022-11-25 12:20:00,57.85,57.86,57.83,57.85,9033.0,54.3904,54.3998,54.3716,54.3904,9033.0
2022-11-25 12:30:00,57.85,57.85,57.79,57.82,27306.0,54.3904,54.3904,54.334,54.3622,27306.0
2022-11-25 12:40:00,57.82,57.83,57.8,57.8,65646.0,54.3622,54.3716,54.3434,54.3434,65646.0
2022-11-25 12:50:00,57.8,57.87,57.8,57.85,226506.0,54.3434,54.4092,54.3434,54.3904,226506.0
2022-11-28 09:30:00,57.34,57.57,57.3,57.55,106342.0,53.9109,54.1272,53.8733,54.1084,106342.0
2022-11-28 09:40:00,57.55,57.59,57.48,57.55,54059.0,54.1084,54.146,54.0425,54.1084,54059.0
2022-11-28 09:50:00,57.55,57.59,57.48,57.55,49562.0,54.1084,54.146,54.0425,54.1084,49562.0
2022-11-28 10:00:00,57.54,57.59,57.52,57.59,146240.0,54.099,54.146,54.0801,54.146,146240.0
2022-11-28 10:10:00,57.59,57.63,57.56,57.63,62847.0,54.146,54.1836,54.1178,54.1836,62847.0
2022-11-28 10:20:00,57.63,57.64,57.42,57.48,49072.0,54.1836,54.193,53.9861,54.0425,49072.0
2022-11-28 10:30:00,57.48,57.49,57.44,57.46,23968.0,54.0425,54.0519,54.0049,54.0237,23968.0
2022-11-28 10:40:00,57.44,57.47,57.42,57.44,24736.0,54.0049,54.0331,53.9861,54.0049,24736.0
2022-11-28 10:50:00,57.45,57.46,57.37,57.39,73344.0,54.0143,54.0237,53.9391,53.9579,73344.0
2022-11-28 11:00:00,57.39,57.43,57.35,57.38,27687.0,53.9579,53.9955,53.9203,53.9485,27687.0
2022-11-28 11:10:00,57.4,57.4,57.35,57.37,51946.0,53.9673,53.9673,53.9203,53.9391,51946.0
2022-11-28 11:20:00,57.37,57.38,57.31,57.33,19292.0,53.9391,53.9485,53.8827,53.9015,19292.0
2022-11-28 11:30:00,57.33,57.34,57.31,57.34,16962.0,53.9015,53.9109,53.8827,53.9109,16962.0
2022-11-28 11:40:00,57.34,57.35,57.3,57.33,17055.0,53.9109,53.9203,53.8733,53.9015,17055.0
2022-11-28 11:50:00,57.33,57.34,57.31,57.33,24786.0,53.9015,53.9109,53.8827,53.9015,24786.0
2022-11-28 12:00:00,57.32,57.4,57.15,57.25,186598.0,53.8921,53.9673,53.7323,53.8263,186598.0
2022-11-28 12:10:00,57.25,57.3,57.21,57.3,18654.0,53.8263,53.8733,53.7887,53.8733,18654.0
2022-11-28 12:20:00,57.3,57.33,57.29,57.3,12245.0,53.8733,53.9015,53.8639,53.8733,12245.0
2022-11-28 12:30:00,57.31,57.37,57.3,57.37,17383.0,53.8827,53.9391,53.8733,53.9391,17383.0
2022-11-28 12:40:00,57.36,57.37,57.32,57.32,25121.0,53.9297,53.9391,53.8921,53.8921,25121.0
2022-11-28 12:50:00,57.31,57.32,57.22,57.22,22038.0,53.8827,53.8921,53.7981,53.7981,22038.0
2022-11-28 13:00:00,57.22,57.23,57.19,57.19,22834.0,53.7981,53.8075,53.7699,53.7699,22834.0
2022-11-28 13:10:00,57.19,57.21,57.15,57.18,11667.0,53.7699,53.7887,53.7323,53.7605,11667.0
2022-11-28 13:20:00,57.18,57.18,57.14,57.14,9386.0,53.7605,53.7605,53.7229,53.7229,9386.0
2022-11-28 13:30:00,57.15,57.21,57.14,57.2,19902.0,53.7323,53.7887,53.7229,53.7793,19902.0
2022-11-28 13:40:00,57.21,57.21,57.16,57.17,7507.0,53.7887,53.7887,53.7417,53.7511,7507.0
2022-11-28 13:50:00,57.17,57.17,57.1,57.1,12852.0,53.7511,53.7511,53.6853,53.6853,12852.0
2022-11-28 14:00:00,57.1,57.13,57.06,57.07,39699.0,53.6853,53.7135,53.6477,53.6571,39699.0
2022-11-28 14:10:00,57.07,57.08,57.06,57.07,21031.0,53.6571,53.6665,53.6477,53.6571,21031.0
2022-11-28 14:20:00,57.06,57.06,57.01,57.01,15981.0,53.6477,53.6477,53.6006,53.6006,15981.0
2022-11-28 14:30:00,57.0,57.01,56.98,57.0,15039.0,53.5912,53.6006,53.5724,53.5912,15039.0
2022-11-28 14:40:00,56.99,56.99,56.96,56.99,19126.0,53.5818,53.5818,53.5536,53.5818,19126.0
2022-11-28 14:50:00,56.99,57.0,56.92,56.94,24686.0,53.5818,53.5912,53.516,53.5348,24686.0
2022-11-28 15:00:00,56.95,56.96,56.92,56.94,21477.0,53.5442,53.5536,53.516,53.5348,21477.0
2022-11-28 15:10:00,56.93,56.94,56.88,56.9,31170.0,53.5254,53.5348,53.4784,53.4972,31170.0
2022-11-28 15:20:00,56.9,56.92,56.84,56.86,25346.0,53.4972,53.516,53.4408,53.4596,25346.0
2022-11-28 15:30:00,56.86,56.87,56.84,56.87,52882.0,53.4596,53.469,53.4408,53.469,52882.0
2022-11-28 15:40:00,56.87,56.9,56.84,56.84,189443.0,53.469,53.4972,53.4408,53.4408,189443.0
2022-11-28 15:50:00,56.85,56.89,56.83,56.86,366393.0,53.4502,53.4878,53.4314,53.4596,366393.0
2022-11-29 09:30:00,58.14,58.24,58.1,58.14,327739.0,54.6631,54.7571,54.6255,54.6631,327739.0
2022-11-29 09:40:00,58.15,58.23,58.13,58.21,201585.0,54.6725,54.7477,54.6537,54.7289,201585.0
2022-11-29 09:50:00,58.21,58.24,58.17,58.21,74414.0,54.7289,54.7571,54.6913,54.7289,74414.0
2022-11-29 10:00:00,58.2,58.31,58.19,58.29,69960.0,54.7195,54.8229,54.7101,54.8041,69960.0
2022-11-29 10:10:00,58.28,58.32,58.19,58.29,82939.0,54.7947,54.8323,54.7101,54.8041,82939.0
2022-11-29 10:20:00,58.3,58.43,58.29,58.42,24401.0,54.8135,54.9357,54.8041,54.9263,24401.0
2022-11-29 10:30:00,58.42,58.44,58.38,58.41,25820.0,54.9263,54.9451,54.8887,54.9169,25820.0
2022-11-29 10:40:00,58.41,58.44,58.35,58.37,77713.0,54.9169,54.9451,54.8605,54.8793,77713.0
2022-11-29 10:50:00,58.36,58.39,58.31,58.33,39909.0,54.8699,54.8981,54.8229,54.8417,39909.0
2022-11-29 11:00:00,58.34,58.35,58.12,58.13,68326.0,54.8511,54.8605,54.6443,54.6537,68326.0
2022-11-29 11:10:00,58.12,58.17,58.07,58.08,54183.0,54.6443,54.6913,54.5973,54.6067,54183.0
2022-11-29 11:20:00,58.07,58.1,58.06,58.08,27785.0,54.5973,54.6255,54.5879,54.6067,27785.0
2022-11-29 11:30:00,58.07,58.18,58.06,58.17,32880.0,54.5973,54.7007,54.5879,54.6913,32880.0
2022-11-29 11:40:00,58.16,58.17,58.12,58.14,15767.0,54.6819,54.6913,54.6443,54.6631,15767.0
2022-11-29 11:50:00,58.14,58.17,58.07,58.17,66872.0,54.6631,54.6913,54.5973,54.6913,66872.0
2022-11-29 12:00:00,58.16,58.19,58.14,58.18,69433.0,54.6819,54.7101,54.6631,54.7007,69433.0
2022-11-29 12:10:00,58.18,58.24,58.16,58.23,66750.0,54.7007,54.7571,54.6819,54.7477,66750.0
2022-11-29 12:20:00,58.23,58.24,58.18,58.19,90172.0,54.7477,54.7571,54.7007,54.7101,90172.0
2022-11-29 12:30:00,58.2,58.28,58.19,58.26,80924.0,54.7195,54.7947,54.7101,54.7759,80924.0
2022-11-29 12:40:00,58.26,58.28,58.23,58.25,30482.0,54.7759,54.7947,54.7477,54.7665,30482.0
2022-11-29 12:50:00,58.25,58.27,58.23,58.24,30280.0,54.7665,54.7853,54.7477,54.7571,30280.0
2022-11-29 13:00:00,58.24,58.25,58.21,58.23,26728.0,54.7571,54.7665,54.7289,54.7477,26728.0
2022-11-29 13:10:00,58.23,58.26,58.13,58.16,87680.0,54.7477,54.7759,54.6537,54.6819,87680.0
2022-11-29 13:20:00,58.16,58.16,58.09,58.11,27220.0,54.6819,54.6819,54.6161,54.6349,27220.0
2022-11-29 13:30:00,58.1,58.17,58.1,58.17,22367.0,54.6255,54.6913,54.6255,54.6913,22367.0
2022-11-29 13:40:00,58.17,58.18,58.15,58.17,33718.0,54.6913,54.7007,54.6725,54.6913,33718.0
2022-11-29 13:50:00,58.17,58.21,58.12,58.2,51808.0,54.6913,54.7289,54.6443,54.7195,51808.0
2022-11-29 14:00:00,58.21,58.3,58.19,58.29,78793.0,54.7289,54.8135,54.7101,54.8041,78793.0
2022-11-29 14:10:00,58.28,58.3,58.27,58.28,42652.0,54.7947,54.8135,54.7853,54.7947,42652.0
2022-11-29 14:20:00,58.28,58.29,58.22,58.23,50447.0,54.7947,54.8041,54.7383,54.7477,50447.0
2022-11-29 14:30:00,58.23,58.23,58.17,58.2,56061.0,54.7477,54.7477,54.6913,54.7195,56061.0
2022-11-29 14:40:00,58.2,58.21,58.16,58.19,25027.0,54.7195,54.7289,54.6819,54.7101,25027.0
2022-11-29 14:50:00,58.19,58.21,58.18,58.19,31100.0,54.7101,54.7289,54.7007,54.7101,31100.0
2022-11-29 15:00:00,58.19,58.19,58.14,58.18,60183.0,54.7101,54.7101,54.6631,54.7007,60183.0
2022-11-29 15:10:00,58.18,58.2,58.17,58.19,26375.0,54.7007,54.7195,54.6913,54.7101,26375.0
2022-11-29 15:20:00,58.19,58.22,58.17,58.19,62931.0,54.7101,54.7383,54.6913,54.7101,62931.0
2022-11-29 15:30:00,58.19,58.24,58.18,58.22,64747.0,54.7101,54.7571,54.7007,54.7383,64747.0
2022-11-29 15:40:00,58.21,58.25,58.2,58.25,67683.0,54.7289,54.7665,54.7195,54.7665,67683.0
2022-11-29 15:50:00,58.25,58.36,58.21,58.36,502954.0,54.7665,54.8699,54.7289,54.8699,502954.0
2022-11-30 09:30:00,59.62,59.62,59.35,59.36,326594.0,56.0546,56.0546,55.8007,55.8101,326594.0
2022-11-30 09:40:00,59.36,59.48,59.33,59.35,257927.0,55.8101,55.9229,55.7819,55.8007,257927.0
2022-11-30 09:50:00,59.35,59.47,59.32,59.43,163015.0,55.8007,55.9135,55.7725,55.8759,163015.0
2022-11-30 10:00:00,59.43,59.44,59.26,59.29,128496.0,55.8759,55.8853,55.7161,55.7443,128496.0
2022-11-30 10:10:00,59.28,59.3,59.13,59.14,129966.0,55.7349,55.7537,55.5939,55.6033,129966.0
2022-11-30 10:20:00,59.13,59.19,59.11,59.12,63996.0,55.5939,55.6503,55.5751,55.5845,63996.0
2022-11-30 10:30:00,59.12,59.15,59.06,59.14,90496.0,55.5845,55.6127,55.5281,55.6033,90496.0
2022-11-30 10:40:00,59.14,59.23,59.09,59.09,53007.0,55.6033,55.6879,55.5563,55.5563,53007.0
2022-11-30 10:50:00,59.09,59.15,59.07,59.11,58638.0,55.5563,55.6127,55.5375,55.5751,58638.0
2022-11-30 11:00:00,59.1,59.18,59.04,59.18,51470.0,55.5657,55.6409,55.5092,55.6409,51470.0
2022-11-30 11:10:00,59.17,59.23,59.16,59.22,63680.0,55.6315,55.6879,55.6221,55.6785,63680.0
2022-11-30 11:20:00,59.22,59.3,59.21,59.28,99307.0,55.6785,55.7537,55.6691,55.7349,99307.0
2022-11-30 11:30:00,59.28,59.34,59.26,59.31,68257.0,55.7349,55.7913,55.7161,55.7631,68257.0
2022-11-30 11:40:00,59.31,59.34,59.29,59.34,162234.0,55.7631,55.7913,55.7443,55.7913,162234.0
2022-11-30 11:50:00,59.35,59.36,59.29,59.3,44480.0,55.8007,55.8101,55.7443,55.7537,44480.0
2022-11-30 12:00:00,59.3,59.32,59.21,59.23,48702.0,55.7537,55.7725,55.6691,55.6879,48702.0
2022-11-30 12:10:00,59.24,59.25,59.14,59.15,104838.0,55.6973,55.7067,55.6033,55.6127,104838.0
2022-11-30 12:20:00,59.15,59.16,59.1,59.16,96806.0,55.6127,55.6221,55.5657,55.6221,96806.0
2022-11-30 12:30:00,59.16,59.17,59.02,59.04,192197.0,55.6221,55.6315,55.4904,55.5092,192197.0
2022-11-30 12:40:00,59.04,59.12,59.03,59.09,57813.0,55.5092,55.5845,55.4998,55.5563,57813.0
2022-11-30 12:50:00,59.09,59.11,59.06,59.07,53178.0,55.5563,55.5751,55.5281,55.5375,53178.0
2022-11-30 13:00:00,59.07,59.17,59.05,59.16,240189.0,55.5375,55.6315,55.5187,55.6221,240189.0
2022-11-30 13:10:00,59.16,59.18,59.14,59.18,110972.0,55.6221,55.6409,55.6033,55.6409,110972.0
2022-11-30 13:20:00,59.18,59.19,59.13,59.15,76395.0,55.6409,55.6503,55.5939,55.6127,76395.0
2022-11-30 13:30:00,59.14,59.78,59.09,59.73,362686.0,55.6033,56.205,55.5563,56.158,362686.0
2022-11-30 13:40:00,59.73,59.79,59.49,59.68,335573.0,56.158,56.2144,55.9323,56.111,335573.0
2022-11-30 13:50:00,59.68,59.94,59.63,59.89,256016.0,56.111,56.3554,56.064,56.3084,256016.0
2022-11-30 14:00:00,59.89,60.23,59.89,60.16,409766.0,56.3084,56.6281,56.3084,56.5623,409766.0
2022-11-30 14:10:00,60.16,60.48,60.15,60.46,143453.0,56.5623,56.8631,56.5529,56.8443,143453.0
2022-11-30 14:20:00,60.47,60.54,60.38,60.48,146389.0,56.8537,56.9195,56.7691,56.8631,146389.0
2022-11-30 14:30:00,60.48,60.48,60.37,60.42,124284.0,56.8631,56.8631,56.7597,56.8067,124284.0
2022-11-30 14:40:00,60.42,60.49,60.38,60.48,161006.0,56.8067,56.8725,56.7691,56.8631,161006.0
2022-11-30 14:50:00,60.48,60.59,60.47,60.56,134910.0,56.8631,56.9666,56.8537,56.9383,134910.0
2022-11-30 15:00:00,60.56,60.64,60.48,60.64,161116.0,56.9383,57.0136,56.8631,57.0136,161116.0
2022-11-30 15:10:00,60.63,60.78,60.63,60.76,176550.0,57.0042,57.1452,57.0042,57.1264,176550.0
2022-11-30 15:20:00,60.76,60.86,60.75,60.86,227156.0,57.1264,57.2204,57.117,57.2204,227156.0
2022-11-30 15:30:00,60.85,60.9,60.78,60.83,298282.0,57.211,57.258,57.1452,57.1922,298282.0
2022-11-30 15:40:00,60.83,60.87,60.8,60.82,453034.0,57.1922,57.2298,57.164,57.1828,453034.0
2022-11-30 15:50:00,60.83,60.86,60.65,60.65,1047941.0,57.1922,57.2204,57.023,57.023,1047941.0
2022-12-01 09:30:00,60.6,60.68,60.45,60.48,353199.0,56.976,57.0512,56.8349,56.8631,353199.0
2022-12-01 09:40:00,60.48,60.65,60.46,60.63,156207.0,56.8631,57.023,56.8443,57.0042,156207.0
2022-12-01 09:50:00,60.63,60.69,60.59,60.6,241671.0,57.0042,57.0606,56.9666,56.976,241671.0
2022-12-01 10:00:00,60.61,60.68,60.53,60.54,408724.0,56.9854,57.0512,56.9101,56.9195,408724.0
2022-12-01 10:10:00,60.53,60.53,60.12,60.18,168213.0,56.9101,56.9101,56.5247,56.5811,168213.0
2022-12-01 10:20:00,60.18,60.25,60.15,60.15,110925.0,56.5811,56.6469,56.5529,56.5529,110925.0
2022-12-01 10:30:00,60.15,60.18,60.08,60.12,93827.0,56.5529,56.5811,56.4871,56.5247,93827.0
2022-12-01 10:40:00,60.11,60.2,60.01,60.19,74351.0,56.5153,56.5999,56.4212,56.5905,74351.0
2022-12-01 10:50:00,60.19,60.3,60.15,60.29,137156.0,56.5905,56.6939,56.5529,56.6845,137156.0
2022-12-01 11:00:00,60.3,60.34,60.21,60.27,137814.0,56.6939,56.7315,56.6093,56.6657,137814.0
2022-12-01 11:10:00,60.27,60.28,60.14,60.2,31821.0,56.6657,56.6751,56.5435,56.5999,31821.0
2022-12-01 11:20:00,60.21,60.26,60.18,60.23,105952.0,56.6093,56.6563,56.5811,56.6281,105952.0
2022-12-01 11:30:00,60.24,60.31,60.23,60.27,95169.0,56.6375,56.7033,56.6281,56.6657,95169.0
2022-12-01 11:40:00,60.28,60.3,60.22,60.22,47744.0,56.6751,56.6939,56.6187,56.6187,47744.0
2022-12-01 11:50:00,60.22,60.23,60.12,60.15,55587.0,56.6187,56.6281,56.5247,56.5529,55587.0
2022-12-01 12:00:00,60.15,60.16,59.96,59.97,158674.0,56.5529,56.5623,56.3742,56.3836,158674.0
2022-12-01 12:10:00,59.98,60.03,59.95,59.99,33960.0,56.393,56.44,56.3648,56.4024,33960.0
2022-12-01 12:20:00,59.99,60.18,59.99,60.17,79405.0,56.4024,56.5811,56.4024,56.5717,79405.0
2022-12-01 12:30:00,60.17,60.22,60.16,60.17,39538.0,56.5717,56.6187,56.5623,56.5717,39538.0
2022-12-01 12:40:00,60.18,60.19,60.12,60.15,33368.0,56.5811,56.5905,56.5247,56.5529,33368.0
2022-12-01 12:50:00,60.15,60.18,60.12,60.17,37535.0,56.5529,56.5811,56.5247,56.5717,37535.0
2022-12-01 13:00:00,60.17,60.26,60.15,60.22,56663.0,56.5717,56.6563,56.5529,56.6187,56663.0
2022-12-01 13:10:00,60.22,60.22,60.05,60.07,58886.0,56.6187,56.6187,56.4588,56.4777,58886.0
2022-12-01 13:20:00,60.07,60.1,60.05,60.07,50836.0,56.4777,56.5059,56.4588,56.4777,50836.0
2022-12-01 13:30:00,60.08,60.11,60.03,60.05,31167.0,56.4871,56.5153,56.44,56.4588,31167.0
2022-12-01 13:40:00,60.06,60.12,60.06,60.09,21156.0,56.4682,56.5247,56.4682,56.4965,21156.0
2022-12-01 13:50:00,60.09,60.1,60.05,60.09,32855.0,56.4965,56.5059,56.4588,56.4965,32855.0
2022-12-01 14:00:00,60.09,60.1,60.02,60.05,40315.0,56.4965,56.5059,56.4306,56.4588,40315.0
2022-12-01 14:10:00,60.05,60.12,60.04,60.12,28704.0,56.4588,56.5247,56.4494,56.5247,28704.0
2022-12-01 14:20:00,60.12,60.13,60.08,60.1,39203.0,56.5247,56.5341,56.4871,56.5059,39203.0
2022-12-01 14:30:00,60.1,60.16,60.08,60.16,43781.0,56.5059,56.5623,56.4871,56.5623,43781.0
2022-12-01 14:40:00,60.16,60.24,60.14,60.23,57775.0,56.5623,56.6375,56.5435,56.6281,57775.0
2022-12-01 14:50:00,60.24,60.27,60.19,60.26,36494.0,56.6375,56.6657,56.5905,56.6563,36494.0
2022-12-01 15:00:00,60.25,60.33,60.22,60.3,209167.0,56.6469,56.7221,56.6187,56.6939,209167.0
2022-12-01 15:10:00,60.3,60.36,60.24,60.27,93701.0,56.6939,56.7503,56.6375,56.6657,93701.0
2022-12-01 15:20:00,60.27,60.3,60.22,60.3,35698.0,56.6657,56.6939,56.6187,56.6939,35698.0
2022-12-01 15:30:00,60.29,60.36,60.27,60.36,76011.0,56.6845,56.7503,56.6657,56.7503,76011.0
2022-12-01 15:40:00,60.37,60.42,60.35,60.39,47136.0,56.7597,56.8067,56.7409,56.7785,47136.0
2022-12-01 15:50:00,60.4,60.42,60.24,60.27,248501.0,56.7879,56.8067,56.6375,56.6657,248501.0
2022-12-02 09:30:00,58.82,58.99,58.77,58.95,275059.0,55.3024,55.4622,55.2554,55.4246,275059.0
2022-12-02 09:40:00,58.95,58.95,58.84,58.86,125930.0,55.4246,55.4246,55.3212,55.34,125930.0
2022-12-02 09:50:00,58.87,58.9,58.75,58.88,172201.0,55.3494,55.3776,55.2366,55.3588,172201.0
2022-12-02 10:00:00,58.87,58.95,58.81,58.89,78708.0,55.3494,55.4246,55.293,55.3682,78708.0
2022-12-02 10:10:00,58.9,59.03,58.88,58.93,99745.0,55.3776,55.4998,55.3588,55.4058,99745.0
2022-12-02 10:20:00,58.92,58.94,58.79,58.84,87363.0,55.3964,55.4152,55.2742,55.3212,87363.0
2022-12-02 10:30:00,58.84,58.93,58.78,58.84,164830.0,55.3212,55.4058,55.2648,55.3212,164830.0
2022-12-02 10:40:00,58.84,58.9,58.82,58.9,29929.0,55.3212,55.3776,55.3024,55.3776,29929.0
2022-12-02 10:50:00,58.92,58.94,58.86,58.87,41188.0,55.3964,55.4152,55.34,55.3494,41188.0
2022-12-02 11:00:00,58.88,58.93,58.85,58.92,52091.0,55.3588,55.4058,55.3306,55.3964,52091.0
2022-12-02 11:10:00,58.91,58.95,58.9,58.93,20205.0,55.387,55.4246,55.3776,55.4058,20205.0
2022-12-02 11:20:00,58.92,59.01,58.92,59.01,30841.0,55.3964,55.481,55.3964,55.481,30841.0
2022-12-02 11:30:00,59.01,59.22,59.01,59.21,77016.0,55.481,55.6785,55.481,55.6691,77016.0
2022-12-02 11:40:00,59.2,59.29,59.19,59.24,86691.0,55.6597,55.7443,55.6503,55.6973,86691.0
2022-12-02 11:50:00,59.24,59.26,59.17,59.21,41574.0,55.6973,55.7161,55.6315,55.6691,41574.0
2022-12-02 12:00:00,59.2,59.26,59.15,59.23,57186.0,55.6597,55.7161,55.6127,55.6879,57186.0
2022-12-02 12:10:00,59.23,59.35,59.23,59.31,58753.0,55.6879,55.8007,55.6879,55.7631,58753.0
2022-12-02 12:20:00,59.3,59.34,59.27,59.27,34956.0,55.7537,55.7913,55.7255,55.7255,34956.0
2022-12-02 12:30:00,59.26,59.29,59.2,59.2,30263.0,55.7161,55.7443,55.6597,55.6597,30263.0
2022-12-02 12:40:00,59.19,59.22,59.17,59.21,15325.0,55.6503,55.6785,55.6315,55.6691,15325.0
2022-12-02 12:50:00,59.22,59.26,59.21,59.21,16300.0,55.6785,55.7161,55.6691,55.6691,16300.0
2022-12-02 13:00:00,59.2,59.24,59.18,59.18,15693.0,55.6597,55.6973,55.6409,55.6409,15693.0
2022-12-02 13:10:00,59.17,59.22,59.14,59.21,36978.0,55.6315,55.6785,55.6033,55.6691,36978.0
2022-12-02 13:20:00,59.21,59.23,59.18,59.21,20501.0,55.6691,55.6879,55.6409,55.6691,20501.0
2022-12-02 13:30:00,59.22,59.23,59.19,59.21,7135.0,55.6785,55.6879,55.6503,55.6691,7135.0
2022-12-02 13:40:00,59.21,59.27,59.21,59.27,3902.0,55.6691,55.7255,55.6691,55.7255,3902.0
2022-12-02 13:50:00,59.26,59.28,59.25,59.26,12120.0,55.7161,55.7349,55.7067,55.7161,12120.0
2022-12-02 14:00:00,59.27,59.27,59.21,59.22,43562.0,55.7255,55.7255,55.6691,55.6785,43562.0
2022-12-02 14:10:00,59.21,59.28,59.19,59.27,16471.0,55.6691,55.7349,55.6503,55.7255,16471.0
2022-12-02 14:20:00,59.27,59.29,59.25,59.28,19330.0,55.7255,55.7443,55.7067,55.7349,19330.0
2022-12-02 14:30:00,59.27,59.3,59.25,59.28,20500.0,55.7255,55.7537,55.7067,55.7349,20500.0
2022-12-02 14:40:00,59.28,59.33,59.27,59.33,20844.0,55.7349,55.7819,55.7255,55.7819,20844.0
2022-12-02 14:50:00,59.33,59.39,59.32,59.38,86506.0,55.7819,55.8383,55.7725,55.8289,86506.0
2022-12-02 15:00:00,59.38,59.53,59.35,59.53,86817.0,55.8289,55.9699,55.8007,55.9699,86817.0
2022-12-02 15:10:00,59.53,59.59,59.47,59.56,47358.0,55.9699,56.0264,55.9135,55.9982,47358.0
2022-12-02 15:20:00,59.55,59.56,59.42,59.47,88924.0,55.9887,55.9982,55.8665,55.9135,88924.0
2022-12-02 15:30:00,59.46,59.47,59.37,59.41,82340.0,55.9041,55.9135,55.8195,55.8571,82340.0
2022-12-02 15:40:00,59.41,59.43,59.38,59.39,37728.0,55.8571,55.8759,55.8289,55.8383,37728.0
2022-12-02 15:50:00,59.39,59.44,59.35,59.36,261145.0,55.8383,55.8853,55.8007,55.8101,261145.0
2022-12-05 09:30:00,58.93,58.97,58.84,58.92,262415.0,55.4058,55.4434,55.3212,55.3964,262415.0
2022-12-05 09:40:00,58.92,58.93,58.8,58.84,150393.0,55.3964,55.4058,55.2836,55.3212,150393.0
2022-12-05 09:50:00,58.84,58.84,58.75,58.75,116833.0,55.3212,55.3212,55.2366,55.2366,116833.0
2022-12-05 10:00:00,58.75,58.76,58.46,58.46,1381152.0,55.2366,55.246,54.9639,54.9639,1381152.0
2022-12-05 10:10:00,58.47,58.58,58.43,58.48,105572.0,54.9733,55.0768,54.9357,54.9827,105572.0
2022-12-05 10:20:00,58.47,58.55,58.44,58.47,96264.0,54.9733,55.0486,54.9451,54.9733,96264.0
2022-12-05 10:30:00,58.47,58.53,58.42,58.52,56832.0,54.9733,55.0297,54.9263,55.0203,56832.0
2022-12-05 10:40:00,58.52,58.61,58.51,58.61,101730.0,55.0203,55.105,55.0109,55.105,101730.0
2022-12-05 10:50:00,58.61,58.64,58.56,58.61,59236.0,55.105,55.1332,55.058,55.105,59236.0
2022-12-05 11:00:00,58.62,58.65,58.53,58.59,45321.0,55.1144,55.1426,55.0297,55.0862,45321.0
2022-12-05 11:10:00,58.6,58.66,58.53,58.54,39363.0,55.0956,55.152,55.0297,55.0392,39363.0
2022-12-05 11:20:00,58.54,58.54,58.44,58.48,39704.0,55.0392,55.0392,54.9451,54.9827,39704.0
2022-12-05 11:30:00,58.48,58.49,58.33,58.38,76861.0,54.9827,54.9921,54.8417,54.8887,76861.0
2022-12-05 11:40:00,58.37,58.4,58.36,58.38,21611.0,54.8793,54.9075,54.8699,54.8887,21611.0
2022-12-05 11:50:00,58.37,58.41,58.28,58.3,41675.0,54.8793,54.9169,54.7947,54.8135,41675.0
2022-12-05 12:00:00,58.29,58.32,58.24,58.32,79095.0,54.8041,54.8323,54.7571,54.8323,79095.0
2022-12-05 12:10:00,58.32,58.36,58.29,58.36,44308.0,54.8323,54.8699,54.8041,54.8699,44308.0
2022-12-05 12:20:00,58.37,58.4,58.34,58.35,48976.0,54.8793,54.9075,54.8511,54.8605,48976.0
2022-12-05 12:30:00,58.34,58.35,58.27,58.28,38644.0,54.8511,54.8605,54.7853,54.7947,38644.0
2022-12-05 12:40:00,58.28,58.3,58.25,58.3,14700.0,54.7947,54.8135,54.7665,54.8135,14700.0
2022-12-05 12:50:00,58.31,58.31,58.24,58.27,15535.0,54.8229,54.8229,54.7571,54.7853,15535.0
2022-12-05 13:00:00,58.26,58.29,58.22,58.27,23461.0,54.7759,54.8041,54.7383,54.7853,23461.0
2022-12-05 13:10:00,58.28,58.34,58.27,58.33,18904.0,54.7947,54.8511,54.7853,54.8417,18904.0
2022-12-05 13:20:00,58.33,58.33,58.29,58.32,24393.0,54.8417,54.8417,54.8041,54.8323,24393.0
2022-12-05 13:30:00,58.32,58.36,58.32,58.35,38715.0,54.8323,54.8699,54.8323,54.8605,38715.0
2022-12-05 13:40:00,58.35,58.36,58.28,58.29,40343.0,54.8605,54.8699,54.7947,54.8041,40343.0
2022-12-05 13:50:00,58.28,58.29,58.13,58.15,287702.0,54.7947,54.8041,54.6537,54.6725,287702.0
2022-12-05 14:00:00,58.15,58.16,58.11,58.15,36901.0,54.6725,54.6819,54.6349,54.6725,36901.0
2022-12-05 14:10:00,58.15,58.2,58.13,58.19,37131.0,54.6725,54.7195,54.6537,54.7101,37131.0
2022-12-05 14:20:00,58.18,58.19,58.11,58.14,50412.0,54.7007,54.7101,54.6349,54.6631,50412.0
2022-12-05 14:30:00,58.13,58.14,58.09,58.1,42817.0,54.6537,54.6631,54.6161,54.6255,42817.0
2022-12-05 14:40:00,58.1,58.1,58.06,58.09,45947.0,54.6255,54.6255,54.5879,54.6161,45947.0
2022-12-05 14:50:00,58.1,58.14,58.1,58.13,107082.0,54.6255,54.6631,54.6255,54.6537,107082.0
2022-12-05 15:00:00,58.13,58.21,58.12,58.17,44924.0,54.6537,54.7289,54.6443,54.6913,44924.0
2022-12-05 15:10:00,58.16,58.16,58.1,58.12,39991.0,54.6819,54.6819,54.6255,54.6443,39991.0
2022-12-05 15:20:00,58.12,58.15,58.08,58.1,84203.0,54.6443,54.6725,54.6067,54.6255,84203.0
2022-12-05 15:30:00,58.09,58.13,58.06,58.07,124789.0,54.6161,54.6537,54.5879,54.5973,124789.0
2022-12-05 15:40:00,58.07,58.09,58.03,58.07,165193.0,54.5973,54.6161,54.5596,54.5973,165193.0
2022-12-05 15:50:00,58.07,58.13,58.05,58.06,530981.0,54.5973,54.6537,54.5785,54.5879,530981.0
2022-12-06 09:30:00,57.67,57.69,57.57,57.64,105405.0,54.2212,54.24,54.1272,54.193,105405.0
2022-12-06 09:40:00,57.63,57.64,57.43,57.59,127431.0,54.1836,54.193,53.9955,54.146,127431.0
2022-12-06 09:50:00,57.59,57.59,57.44,57.44,124038.0,54.146,54.146,54.0049,54.0049,124038.0
2022-12-06 10:00:00,57.44,57.48,57.29,57.38,93273.0,54.0049,54.0425,53.8639,53.9485,93273.0
2022-12-06 10:10:00,57.38,57.38,57.32,57.35,34110.0,53.9485,53.9485,53.8921,53.9203,34110.0
2022-12-06 10:20:00,57.35,57.41,57.3,57.31,43832.0,53.9203,53.9767,53.8733,53.8827,43832.0
2022-12-06 10:30:00,57.3,57.32,57.12,57.15,105126.0,53.8733,53.8921,53.7041,53.7323,105126.0
2022-12-06 10:40:00,57.15,57.3,57.09,57.28,175120.0,53.7323,53.8733,53.6759,53.8545,175120.0
2022-12-06 10:50:00,57.28,57.32,57.24,57.25,47555.0,53.8545,53.8921,53.8169,53.8263,47555.0
2022-12-06 11:00:00,57.26,57.34,57.25,57.28,39884.0,53.8357,53.9109,53.8263,53.8545,39884.0
2022-12-06 11:10:00,57.29,57.38,57.24,57.27,33247.0,53.8639,53.9485,53.8169,53.8451,33247.0
2022-12-06 11:20:00,57.26,57.42,57.26,57.38,184208.0,53.8357,53.9861,53.8357,53.9485,184208.0
2022-12-06 11:30:00,57.39,57.43,57.31,57.32,66081.0,53.9579,53.9955,53.8827,53.8921,66081.0
2022-12-06 11:40:00,57.33,57.34,57.28,57.31,27693.0,53.9015,53.9109,53.8545,53.8827,27693.0
2022-12-06 11:50:00,57.31,57.32,57.18,57.23,20405.0,53.8827,53.8921,53.7605,53.8075,20405.0
2022-12-06 12:00:00,57.23,57.26,57.2,57.2,16963.0,53.8075,53.8357,53.7793,53.7793,16963.0
2022-12-06 12:10:00,57.21,57.22,57.08,57.08,49224.0,53.7887,53.7981,53.6665,53.6665,49224.0
2022-12-06 12:20:00,57.08,57.16,57.08,57.12,40818.0,53.6665,53.7417,53.6665,53.7041,40818.0
2022-12-06 12:30:00,57.12,57.17,57.1,57.12,27188.0,53.7041,53.7511,53.6853,53.7041,27188.0
2022-12-06 12:40:00,57.12,57.18,57.1,57.18,45467.0,53.7041,53.7605,53.6853,53.7605,45467.0
2022-12-06 12:50:00,57.19,57.19,57.13,57.15,17571.0,53.7699,53.7699,53.7135,53.7323,17571.0
2022-12-06 13:00:00,57.14,57.16,57.09,57.1,35477.0,53.7229,53.7417,53.6759,53.6853,35477.0
2022-12-06 13:10:00,57.1,57.13,57.09,57.11,21461.0,53.6853,53.7135,53.6759,53.6947,21461.0
2022-12-06 13:20:00,57.11,57.14,57.05,57.06,66268.0,53.6947,53.7229,53.6383,53.6477,66268.0
2022-12-06 13:30:00,57.07,57.11,57.04,57.11,34494.0,53.6571,53.6947,53.6289,53.6947,34494.0
2022-12-06 13:40:00,57.11,57.2,57.11,57.2,135538.0,53.6947,53.7793,53.6947,53.7793,135538.0
2022-12-06 13:50:00,57.2,57.2,57.14,57.17,36994.0,53.7793,53.7793,53.7229,53.7511,36994.0
2022-12-06 14:00:00,57.17,57.18,57.05,57.08,37578.0,53.7511,53.7605,53.6383,53.6665,37578.0
2022-12-06 14:10:00,57.06,57.11,57.03,57.09,19978.0,53.6477,53.6947,53.6195,53.6759,19978.0
2022-12-06 14:20:00,57.09,57.11,57.05,57.05,24277.0,53.6759,53.6947,53.6383,53.6383,24277.0
2022-12-06 14:30:00,57.06,57.07,57.0,57.04,16700.0,53.6477,53.6571,53.5912,53.6289,16700.0
2022-12-06 14:40:00,57.05,57.11,57.04,57.09,39146.0,53.6383,53.6947,53.6289,53.6759,39146.0
2022-12-06 14:50:00,57.08,57.1,57.03,57.04,34688.0,53.6665,53.6853,53.6195,53.6289,34688.0
2022-12-06 15:00:00,57.04,57.11,57.03,57.07,64108.0,53.6289,53.6947,53.6195,53.6571,64108.0
2022-12-06 15:10:00,57.07,57.07,56.97,56.98,65814.0,53.6571,53.6571,53.563,53.5724,65814.0
2022-12-06 15:20:00,56.98,57.05,56.98,57.02,72688.0,53.5724,53.6383,53.5724,53.6101,72688.0
2022-12-06 15:30:00,57.02,57.05,56.99,57.02,138414.0,53.6101,53.6383,53.5818,53.6101,138414.0
2022-12-06 15:40:00,57.02,57.15,57.01,57.14,111023.0,53.6101,53.7323,53.6006,53.7229,111023.0
2022-12-06 15:50:00,57.16,57.17,57.07,57.07,273544.0,53.7417,53.7511,53.6571,53.6571,273544.0
2022-12-07 09:30:00,57.16,57.3,57.07,57.29,207494.0,53.7417,53.8733,53.6571,53.8639,207494.0
2022-12-07 09:40:00,57.27,57.29,57.12,57.13,138108.0,53.8451,53.8639,53.7041,53.7135,138108.0
2022-12-07 09:50:00,57.13,57.15,57.03,57.05,89019.0,53.7135,53.7323,53.6195,53.6383,89019.0
2022-12-07 10:00:00,57.05,57.22,57.0,57.19,77641.0,53.6383,53.7981,53.5912,53.7699,77641.0
2022-12-07 10:10:00,57.19,57.23,57.03,57.16,226935.0,53.7699,53.8075,53.6195,53.7417,226935.0
2022-12-07 10:20:00,57.16,57.26,57.07,57.26,59639.0,53.7417,53.8357,53.6571,53.8357,59639.0
2022-12-07 10:30:00,57.25,57.27,57.08,57.08,68627.0,53.8263,53.8451,53.6665,53.6665,68627.0
2022-12-07 10:40:00,57.08,57.22,57.07,57.22,74620.0,53.6665,53.7981,53.6571,53.7981,74620.0
2022-12-07 10:50:00,57.21,57.3,57.21,57.25,61700.0,53.7887,53.8733,53.7887,53.8263,61700.0
2022-12-07 11:00:00,57.25,57.31,57.2,57.22,49376.0,53.8263,53.8827,53.7793,53.7981,49376.0
2022-12-07 11:10:00,57.21,57.21,57.08,57.09,282632.0,53.7887,53.7887,53.6665,53.6759,282632.0
2022-12-07 11:20:00,57.09,57.09,56.99,57.0,31039.0,53.6759,53.6759,53.5818,53.5912,31039.0
2022-12-07 11:30:00,56.99,57.05,56.95,57.04,68994.0,53.5818,53.6383,53.5442,53.6289,68994.0
2022-12-07 11:40:00,57.04,57.08,57.01,57.06,38963.0,53.6289,53.6665,53.6006,53.6477,38963.0
2022-12-07 11:50:00,57.05,57.16,57.05,57.15,63300.0,53.6383,53.7417,53.6383,53.7323,63300.0
2022-12-07 12:00:00,57.15,57.18,57.07,57.12,44613.0,53.7323,53.7605,53.6571,53.7041,44613.0
2022-12-07 12:10:00,57.13,57.16,57.07,57.14,74861.0,53.7135,53.7417,53.6571,53.7229,74861.0
2022-12-07 12:20:00,57.15,57.18,57.12,57.13,25808.0,53.7323,53.7605,53.7041,53.7135,25808.0
2022-12-07 12:30:00,57.15,57.2,57.14,57.17,21330.0,53.7323,53.7793,53.7229,53.7511,21330.0
2022-12-07 12:40:00,57.17,57.27,57.17,57.25,81093.0,53.7511,53.8451,53.7511,53.8263,81093.0
2022-12-07 12:50:00,57.25,57.28,57.23,57.27,74766.0,53.8263,53.8545,53.8075,53.8451,74766.0
2022-12-07 13:00:00,57.28,57.3,57.24,57.3,47779.0,53.8545,53.8733,53.8169,53.8733,47779.0
2022-12-07 13:10:00,57.3,57.42,57.28,57.41,76839.0,53.8733,53.9861,53.8545,53.9767,76839.0
2022-12-07 13:20:00,57.42,57.42,57.37,57.37,55661.0,53.9861,53.9861,53.9391,53.9391,55661.0
2022-12-07 13:30:00,57.37,57.38,57.34,57.36,39529.0,53.9391,53.9485,53.9109,53.9297,39529.0
2022-12-07 13:40:00,57.35,57.38,57.33,57.35,54470.0,53.9203,53.9485,53.9015,53.9203,54470.0
2022-12-07 13:50:00,57.36,57.36,57.29,57.32,36964.0,53.9297,53.9297,53.8639,53.8921,36964.0
2022-12-07 14:00:00,57.32,57.35,57.26,57.33,81068.0,53.8921,53.9203,53.8357,53.9015,81068.0
2022-12-07 14:10:00,57.34,57.4,57.32,57.39,63052.0,53.9109,53.9673,53.8921,53.9579,63052.0
2022-12-07 14:20:00,57.39,57.44,57.36,57.42,126112.0,53.9579,54.0049,53.9297,53.9861,126112.0
2022-12-07 14:30:00,57.43,57.52,57.41,57.5,45036.0,53.9955,54.0801,53.9767,54.0613,45036.0
2022-12-07 14:40:00,57.5,57.51,57.47,57.48,35154.0,54.0613,54.0707,54.0331,54.0425,35154.0
2022-12-07 14:50:00,57.48,57.48,57.43,57.46,34264.0,54.0425,54.0425,53.9955,54.0237,34264.0
2022-12-07 15:00:00,57.46,57.51,57.4,57.4,80805.0,54.0237,54.0707,53.9673,53.9673,80805.0
2022-12-07 15:10:00,57.41,57.46,57.37,57.39,53817.0,53.9767,54.0237,53.9391,53.9579,53817.0
2022-12-07 15:20:00,57.38,57.4,57.35,57.39,60698.0,53.9485,53.9673,53.9203,53.9579,60698.0
2022-12-07 15:30:00,57.39,57.44,57.37,57.41,75522.0,53.9579,54.0049,53.9391,53.9767,75522.0
2022-12-07 15:40:00,57.42,57.44,57.39,57.42,115985.0,53.9861,54.0049,53.9579,53.9861,115985.0
2022-12-07 15:50:00,57.41,57.49,57.38,57.39,590504.0,53.9767,54.0519,53.9485,53.9579,590504.0
2022-12-08 09:30:00,57.56,57.68,57.4,57.44,252355.0,54.1178,54.2306,53.9673,54.0049,252355.0
2022-12-08 09:40:00,57.45,57.52,57.36,57.48,164435.0,54.0143,54.0801,53.9297,54.0425,164435.0
2022-12-08 09:50:00,57.48,57.72,57.48,57.71,175230.0,54.0425,54.2682,54.0425,54.2588,175230.0
2022-12-08 10:00:00,57.72,57.75,57.66,57.7,127524.0,54.2682,54.2964,54.2118,54.2494,127524.0
2022-12-08 10:10:00,57.7,57.72,57.63,57.64,114875.0,54.2494,54.2682,54.1836,54.193,114875.0
2022-12-08 10:20:00,57.64,57.73,57.61,57.72,102459.0,54.193,54.2776,54.1648,54.2682,102459.0
2022-12-08 10:30:00,57.72,57.74,57.65,57.69,31635.0,54.2682,54.287,54.2024,54.24,31635.0
2022-12-08 10:40:00,57.68,57.7,57.59,57.63,94227.0,54.2306,54.2494,54.146,54.1836,94227.0
2022-12-08 10:50:00,57.63,57.67,57.62,57.65,39140.0,54.1836,54.2212,54.1742,54.2024,39140.0
2022-12-08 11:00:00,57.65,57.66,57.51,57.52,72230.0,54.2024,54.2118,54.0707,54.0801,72230.0
2022-12-08 11:10:00,57.51,57.59,57.47,57.51,52177.0,54.0707,54.146,54.0331,54.0707,52177.0
2022-12-08 11:20:00,57.5,57.59,57.49,57.58,28396.0,54.0613,54.146,54.0519,54.1366,28396.0
2022-12-08 11:30:00,57.58,57.65,57.56,57.63,110487.0,54.1366,54.2024,54.1178,54.1836,110487.0
2022-12-08 11:40:00,57.64,57.65,57.55,57.64,50769.0,54.193,54.2024,54.1084,54.193,50769.0
2022-12-08 11:50:00,57.64,57.66,57.59,57.6,46238.0,54.193,54.2118,54.146,54.1554,46238.0
2022-12-08 12:00:00,57.6,57.61,57.53,57.61,36375.0,54.1554,54.1648,54.0896,54.1648,36375.0
2022-12-08 12:10:00,57.63,57.65,57.58,57.6,20151.0,54.1836,54.2024,54.1366,54.1554,20151.0
2022-12-08 12:20:00,57.6,57.6,57.56,57.58,61070.0,54.1554,54.1554,54.1178,54.1366,61070.0
2022-12-08 12:30:00,57.58,57.6,57.54,57.55,64708.0,54.1366,54.1554,54.099,54.1084,64708.0
2022-12-08 12:40:00,57.55,57.58,57.5,57.54,59724.0,54.1084,54.1366,54.0613,54.099,59724.0
2022-12-08 12:50:00,57.54,57.61,57.54,57.61,28731.0,54.099,54.1648,54.099,54.1648,28731.0
2022-12-08 13:00:00,57.61,57.63,57.58,57.6,27805.0,54.1648,54.1836,54.1366,54.1554,27805.0
2022-12-08 13:10:00,57.59,57.59,57.55,57.57,20440.0,54.146,54.146,54.1084,54.1272,20440.0
2022-12-08 13:20:00,57.58,57.64,57.55,57.63,19189.0,54.1366,54.193,54.1084,54.1836,19189.0
2022-12-08 13:30:00,57.63,57.7,57.63,57.69,57568.0,54.1836,54.2494,54.1836,54.24,57568.0
2022-12-08 13:40:00,57.7,57.72,57.69,57.71,32510.0,54.2494,54.2682,54.24,54.2588,32510.0
2022-12-08 13:50:00,57.71,57.72,57.65,57.66,42543.0,54.2588,54.2682,54.2024,54.2118,42543.0
2022-12-08 14:00:00,57.66,57.66,57.52,57.57,87748.0,54.2118,54.2118,54.0801,54.1272,87748.0
2022-12-08 14:10:00,57.56,57.6,57.52,57.58,37958.0,54.1178,54.1554,54.0801,54.1366,37958.0
2022-12-08 14:20:00,57.57,57.6,57.55,57.57,32435.0,54.1272,54.1554,54.1084,54.1272,32435.0
2022-12-08 14:30:00,57.57,57.6,57.53,57.6,22685.0,54.1272,54.1554,54.0896,54.1554,22685.0
2022-12-08 14:40:00,57.6,57.63,57.59,57.6,44406.0,54.1554,54.1836,54.146,54.1554,44406.0
2022-12-08 14:50:00,57.6,57.65,57.58,57.61,49613.0,54.1554,54.2024,54.1366,54.1648,49613.0
2022-12-08 15:00:00,57.61,57.61,57.57,57.61,38318.0,54.1648,54.1648,54.1272,54.1648,38318.0
2022-12-08 15:10:00,57.62,57.63,57.54,57.58,58316.0,54.1742,54.1836,54.099,54.1366,58316.0
2022-12-08 15:20:00,57.58,57.61,57.55,57.59,60554.0,54.1366,54.1648,54.1084,54.146,60554.0
2022-12-08 15:30:00,57.59,57.64,57.54,57.55,134379.0,54.146,54.193,54.099,54.1084,134379.0
2022-12-08 15:40:00,57.55,57.56,57.5,57.52,130786.0,54.1084,54.1178,54.0613,54.0801,130786.0
2022-12-08 15:50:00,57.52,57.64,57.5,57.62,219500.0,54.0801,54.193,54.0613,54.1742,219500.0
2022-12-09 09:30:00,58.14,58.28,58.1,58.26,188493.0,54.6631,54.7947,54.6255,54.7759,188493.0
2022-12-09 09:40:00,58.27,58.37,58.24,58.32,61778.0,54.7853,54.8793,54.7571,54.8323,61778.0
2022-12-09 09:50:00,58.31,58.34,58.27,58.33,100039.0,54.8229,54.8511,54.7853,54.8417,100039.0
2022-12-09 10:00:00,58.34,58.44,58.26,58.32,132057.0,54.8511,54.9451,54.7759,54.8323,132057.0
2022-12-09 10:10:00,58.34,58.36,58.29,58.34,18272.0,54.8511,54.8699,54.8041,54.8511,18272.0
2022-12-09 10:20:00,58.31,58.32,58.21,58.26,39373.0,54.8229,54.8323,54.7289,54.7759,39373.0
2022-12-09 10:30:00,58.26,58.34,58.22,58.33,21061.0,54.7759,54.8511,54.7383,54.8417,21061.0
2022-12-09 10:40:00,58.33,58.36,58.28,58.29,13565.0,54.8417,54.8699,54.7947,54.8041,13565.0
2022-12-09 10:50:00,58.28,58.37,58.28,58.37,40419.0,54.7947,54.8793,54.7947,54.8793,40419.0
2022-12-09 11:00:00,58.39,58.47,58.38,58.43,58686.0,54.8981,54.9733,54.8887,54.9357,58686.0
2022-12-09 11:10:00,58.43,58.51,58.41,58.49,22035.0,54.9357,55.0109,54.9169,54.9921,22035.0
2022-12-09 11:20:00,58.49,58.51,58.45,58.48,34066.0,54.9921,55.0109,54.9545,54.9827,34066.0
2022-12-09 11:30:00,58.48,58.52,58.43,58.43,36394.0,54.9827,55.0203,54.9357,54.9357,36394.0
2022-12-09 11:40:00,58.44,58.52,58.39,58.5,24337.0,54.9451,55.0203,54.8981,55.0015,24337.0
2022-12-09 11:50:00,58.49,58.53,58.48,58.52,18581.0,54.9921,55.0297,54.9827,55.0203,18581.0
2022-12-09 12:00:00,58.52,58.52,58.46,58.5,28752.0,55.0203,55.0203,54.9639,55.0015,28752.0
2022-12-09 12:10:00,58.51,58.55,58.47,58.48,23985.0,55.0109,55.0486,54.9733,54.9827,23985.0
2022-12-09 12:20:00,58.47,58.47,58.41,58.43,49038.0,54.9733,54.9733,54.9169,54.9357,49038.0
2022-12-09 12:30:00,58.43,58.49,58.43,58.47,30907.0,54.9357,54.9921,54.9357,54.9733,30907.0
2022-12-09 12:40:00,58.47,58.48,58.42,58.44,46268.0,54.9733,54.9827,54.9263,54.9451,46268.0
2022-12-09 12:50:00,58.44,58.47,58.42,58.45,45054.0,54.9451,54.9733,54.9263,54.9545,45054.0
2022-12-09 13:00:00,58.46,58.46,58.37,58.37,20505.0,54.9639,54.9639,54.8793,54.8793,20505.0
2022-12-09 13:10:00,58.37,58.38,58.34,58.37,22585.0,54.8793,54.8887,54.8511,54.8793,22585.0
2022-12-09 13:20:00,58.37,58.37,58.3,58.32,17842.0,54.8793,54.8793,54.8135,54.8323,17842.0
2022-12-09 13:30:00,58.31,58.34,58.3,58.32,26395.0,54.8229,54.8511,54.8135,54.8323,26395.0
2022-12-09 13:40:00,58.32,58.33,58.3,58.32,51537.0,54.8323,54.8417,54.8135,54.8323,51537.0
2022-12-09 13:50:00,58.32,58.34,58.3,58.33,82437.0,54.8323,54.8511,54.8135,54.8417,82437.0
2022-12-09 14:00:00,58.34,58.35,58.25,58.27,43101.0,54.8511,54.8605,54.7665,54.7853,43101.0
2022-12-09 14:10:00,58.27,58.31,58.24,58.3,33130.0,54.7853,54.8229,54.7571,54.8135,33130.0
2022-12-09 14:20:00,58.3,58.35,58.28,58.33,14981.0,54.8135,54.8605,54.7947,54.8417,14981.0
2022-12-09 14:30:00,58.33,58.35,58.27,58.28,53605.0,54.8417,54.8605,54.7853,54.7947,53605.0
2022-12-09 14:40:00,58.29,58.3,58.25,58.28,86914.0,54.8041,54.8135,54.7665,54.7947,86914.0
2022-12-09 14:50:00,58.29,58.29,58.25,58.29,61957.0,54.8041,54.8041,54.7665,54.8041,61957.0
2022-12-09 15:00:00,58.29,58.31,58.25,58.25,48051.0,54.8041,54.8229,54.7665,54.7665,48051.0
2022-12-09 15:10:00,58.27,58.29,58.25,58.27,14722.0,54.7853,54.8041,54.7665,54.7853,14722.0
2022-12-09 15:20:00,58.26,58.28,58.23,58.24,42063.0,54.7759,54.7947,54.7477,54.7571,42063.0
2022-12-09 15:30:00,58.22,58.24,58.18,58.18,48549.0,54.7383,54.7571,54.7007,54.7007,48549.0
2022-12-09 15:40:00,58.18,58.18,58.13,58.13,97591.0,54.7007,54.7007,54.6537,54.6537,97591.0
2022-12-09 15:50:00,58.13,58.13,57.99,58.02,321104.0,54.6537,54.6537,54.522,54.5502,321104.0
2022-12-12 09:30:00,57.97,58.05,57.89,57.89,84860.0,54.5032,54.5785,54.428,54.428,84860.0
2022-12-12 09:40:00,57.89,57.94,57.85,57.94,41382.0,54.428,54.475,54.3904,54.475,41382.0
2022-12-12 09:50:00,57.92,57.94,57.85,57.9,290965.0,54.4562,54.475,54.3904,54.4374,290965.0
2022-12-12 10:00:00,57.92,57.95,57.89,57.91,39189.0,54.4562,54.4844,54.428,54.4468,39189.0
2022-12-12 10:10:00,57.89,57.94,57.84,57.87,28657.0,54.428,54.475,54.381,54.4092,28657.0
2022-12-12 10:20:00,57.86,57.9,57.83,57.87,30456.0,54.3998,54.4374,54.3716,54.4092,30456.0
2022-12-12 10:30:00,57.86,57.91,57.85,57.87,108391.0,54.3998,54.4468,54.3904,54.4092,108391.0
2022-12-12 10:40:00,57.88,57.91,57.86,57.87,69718.0,54.4186,54.4468,54.3998,54.4092,69718.0
2022-12-12 10:50:00,57.86,57.88,57.84,57.87,42842.0,54.3998,54.4186,54.381,54.4092,42842.0
2022-12-12 11:00:00,57.89,58.0,57.86,58.0,135033.0,54.428,54.5314,54.3998,54.5314,135033.0
2022-12-12 11:10:00,57.99,57.99,57.91,57.93,26270.0,54.522,54.522,54.4468,54.4656,26270.0
2022-12-12 11:20:00,57.93,57.95,57.89,57.9,11237.0,54.4656,54.4844,54.428,54.4374,11237.0
2022-12-12 11:30:00,57.9,57.91,57.84,57.91,21920.0,54.4374,54.4468,54.381,54.4468,21920.0
2022-12-12 11:40:00,57.9,57.93,57.87,57.91,35062.0,54.4374,54.4656,54.4092,54.4468,35062.0
2022-12-12 11:50:00,57.92,57.93,57.9,57.92,11066.0,54.4562,54.4656,54.4374,54.4562,11066.0
2022-12-12 12:00:00,57.92,57.95,57.9,57.92,30049.0,54.4562,54.4844,54.4374,54.4562,30049.0
2022-12-12 12:10:00,57.92,57.93,57.89,57.93,14907.0,54.4562,54.4656,54.428,54.4656,14907.0
2022-12-12 12:20:00,57.93,57.93,57.89,57.92,15994.0,54.4656,54.4656,54.428,54.4562,15994.0
2022-12-12 12:30:00,57.92,57.92,57.88,57.91,16569.0,54.4562,54.4562,54.4186,54.4468,16569.0
2022-12-12 12:40:00,57.92,57.93,57.87,57.91,17590.0,54.4562,54.4656,54.4092,54.4468,17590.0
2022-12-12 12:50:00,57.9,57.96,57.9,57.95,29884.0,54.4374,54.4938,54.4374,54.4844,29884.0
2022-12-12 13:00:00,57.95,57.99,57.9,57.92,33409.0,54.4844,54.522,54.4374,54.4562,33409.0
2022-12-12 13:10:00,57.91,57.91,57.88,57.91,16664.0,54.4468,54.4468,54.4186,54.4468,16664.0
2022-12-12 13:20:00,57.9,57.92,57.88,57.91,11246.0,54.4374,54.4562,54.4186,54.4468,11246.0
2022-12-12 13:30:00,57.92,57.94,57.88,57.91,99330.0,54.4562,54.475,54.4186,54.4468,99330.0
2022-12-12 13:40:00,57.92,57.95,57.91,57.95,22045.0,54.4562,54.4844,54.4468,54.4844,22045.0
2022-12-12 13:50:00,57.96,57.97,57.93,57.94,6650.0,54.4938,54.5032,54.4656,54.475,6650.0
2022-12-12 14:00:00,57.94,57.94,57.86,57.87,20208.0,54.475,54.475,54.3998,54.4092,20208.0
2022-12-12 14:10:00,57.88,57.92,57.87,57.9,7376.0,54.4186,54.4562,54.4092,54.4374,7376.0
2022-12-12 14:20:00,57.91,57.94,57.9,57.92,14784.0,54.4468,54.475,54.4374,54.4562,14784.0
2022-12-12 14:30:00,57.92,57.93,57.9,57.93,11864.0,54.4562,54.4656,54.4374,54.4656,11864.0
2022-12-12 14:40:00,57.94,58.02,57.94,58.0,28242.0,54.475,54.5502,54.475,54.5314,28242.0
2022-12-12 14:50:00,58.0,58.06,58.0,58.06,64444.0,54.5314,54.5879,54.5314,54.5879,64444.0
2022-12-12 15:00:00,58.07,58.14,58.07,58.14,12742.0,54.5973,54.6631,54.5973,54.6631,12742.0
2022-12-12 15:10:00,58.13,58.18,58.12,58.17,11839.0,54.6537,54.7007,54.6443,54.6913,11839.0
2022-12-12 15:20:00,58.16,58.23,58.16,58.21,25143.0,54.6819,54.7477,54.6819,54.7289,25143.0
2022-12-12 15:30:00,58.22,58.25,58.21,58.22,62562.0,54.7383,54.7665,54.7289,54.7383,62562.0
2022-12-12 15:40:00,58.22,58.23,58.14,58.14,58636.0,54.7383,54.7477,54.6631,54.6631,58636.0
2022-12-12 15:50:00,58.14,58.24,58.11,58.23,139313.0,54.6631,54.7571,54.6349,54.7477,139313.0
2022-12-13 09:30:00,58.71,58.71,58.4,58.47,146213.0,55.8599,55.8599,55.5649,55.6315,146213.0
2022-12-13 09:40:00,58.47,58.71,58.47,58.65,224612.0,55.6315,55.8599,55.6315,55.8028,224612.0
2022-12-13 09:50:00,58.64,58.73,58.59,58.66,282574.0,55.7933,55.8789,55.7457,55.8123,282574.0
2022-12-13 10:00:00,58.68,58.71,58.44,58.52,262360.0,55.8313,55.8599,55.603,55.6791,262360.0
2022-12-13 10:10:00,58.52,58.6,58.44,58.5,103453.0,55.6791,55.7552,55.603,55.6601,103453.0
2022-12-13 10:20:00,58.49,58.51,58.17,58.23,234857.0,55.6505,55.6696,55.3461,55.4032,234857.0
2022-12-13 10:30:00,58.23,58.38,58.12,58.12,141656.0,55.4032,55.5459,55.2985,55.2985,141656.0
2022-12-13 10:40:00,58.12,58.34,58.12,58.21,120717.0,55.2985,55.5078,55.2985,55.3841,120717.0
2022-12-13 10:50:00,58.21,58.33,58.19,58.29,98703.0,55.3841,55.4983,55.3651,55.4603,98703.0
2022-12-13 11:00:00,58.3,58.38,58.3,58.36,157014.0,55.4698,55.5459,55.4698,55.5269,157014.0
2022-12-13 11:10:00,58.35,58.49,58.33,58.4,133015.0,55.5173,55.6505,55.4983,55.5649,133015.0
2022-12-13 11:20:00,58.39,58.4,58.29,58.34,47670.0,55.5554,55.5649,55.4603,55.5078,47670.0
2022-12-13 11:30:00,58.34,58.42,58.33,58.35,76226.0,55.5078,55.5839,55.4983,55.5173,76226.0
2022-12-13 11:40:00,58.35,58.35,58.11,58.15,118313.0,55.5173,55.5173,55.289,55.3271,118313.0
2022-12-13 11:50:00,58.15,58.15,58.05,58.15,76858.0,55.3271,55.3271,55.2319,55.3271,76858.0
2022-12-13 12:00:00,58.15,58.26,58.15,58.2,108227.0,55.3271,55.4317,55.3271,55.3746,108227.0
2022-12-13 12:10:00,58.19,58.19,57.96,57.96,144672.0,55.3651,55.3651,55.1463,55.1463,144672.0
2022-12-13 12:20:00,57.96,58.07,57.95,58.01,97428.0,55.1463,55.2509,55.1368,55.1939,97428.0
2022-12-13 12:30:00,58.0,58.06,57.92,58.05,96478.0,55.1843,55.2414,55.1082,55.2319,96478.0
2022-12-13 12:40:00,58.05,58.08,57.94,57.95,88109.0,55.2319,55.2605,55.1272,55.1368,88109.0
2022-12-13 12:50:00,57.95,58.04,57.94,58.02,130129.0,55.1368,55.2224,55.1272,55.2034,130129.0
2022-12-13 13:00:00,58.0,58.05,57.96,58.01,112766.0,55.1843,55.2319,55.1463,55.1939,112766.0
2022-12-13 13:10:00,58.01,58.19,58.0,58.17,83769.0,55.1939,55.3651,55.1843,55.3461,83769.0
2022-12-13 13:20:00,58.18,58.23,58.15,58.21,71734.0,55.3556,55.4032,55.3271,55.3841,71734.0
2022-12-13 13:30:00,58.22,58.28,58.16,58.19,76214.0,55.3937,55.4507,55.3366,55.3651,76214.0
2022-12-13 13:40:00,58.18,58.26,58.15,58.22,72170.0,55.3556,55.4317,55.3271,55.3937,72170.0
2022-12-13 13:50:00,58.22,58.25,58.13,58.23,100554.0,55.3937,55.4222,55.308,55.4032,100554.0
2022-12-13 14:00:00,58.23,58.27,58.16,58.18,51752.0,55.4032,55.4412,55.3366,55.3556,51752.0
2022-12-13 14:10:00,58.17,58.19,58.12,58.15,65399.0,55.3461,55.3651,55.2985,55.3271,65399.0
2022-12-13 14:20:00,58.15,58.19,58.11,58.19,45610.0,55.3271,55.3651,55.289,55.3651,45610.0
2022-12-13 14:30:00,58.18,58.25,58.15,58.25,36965.0,55.3556,55.4222,55.3271,55.4222,36965.0
2022-12-13 14:40:00,58.25,58.36,58.23,58.32,71538.0,55.4222,55.5269,55.4032,55.4888,71538.0
2022-12-13 14:50:00,58.31,58.32,58.21,58.27,137126.0,55.4793,55.4888,55.3841,55.4412,137126.0
2022-12-13 15:00:00,58.26,58.26,58.13,58.18,112609.0,55.4317,55.4317,55.308,55.3556,112609.0
2022-12-13 15:10:00,58.16,58.26,58.14,58.25,136698.0,55.3366,55.4317,55.3175,55.4222,136698.0
2022-12-13 15:20:00,58.24,58.33,58.21,58.33,86226.0,55.4127,55.4983,55.3841,55.4983,86226.0
2022-12-13 15:30:00,58.33,58.42,58.29,58.3,162703.0,55.4983,55.5839,55.4603,55.4698,162703.0
2022-12-13 15:40:00,58.29,58.32,58.16,58.16,545408.0,55.4603,55.4888,55.3366,55.3366,545408.0
2022-12-13 15:50:00,58.16,58.29,58.11,58.27,1449684.0,55.3366,55.4603,55.289,55.4412,1449684.0
2022-12-14 09:30:00,58.13,58.21,58.1,58.2,69978.0,55.308,55.3841,55.2795,55.3746,69978.0
2022-12-14 09:40:00,58.2,58.26,58.17,58.22,55432.0,55.3746,55.4317,55.3461,55.3937,55432.0
2022-12-14 09:50:00,58.22,58.27,58.19,58.23,31832.0,55.3937,55.4412,55.3651,55.4032,31832.0
2022-12-14 10:00:00,58.24,58.26,58.2,58.23,32067.0,55.4127,55.4317,55.3746,55.4032,32067.0
2022-12-14 10:10:00,58.23,58.3,58.23,58.29,49909.0,55.4032,55.4698,55.4032,55.4603,49909.0
2022-12-14 10:20:00,58.29,58.32,58.27,58.31,16401.0,55.4603,55.4888,55.4412,55.4793,16401.0
2022-12-14 10:30:00,58.29,58.3,58.24,58.27,27868.0,55.4603,55.4698,55.4127,55.4412,27868.0
2022-12-14 10:40:00,58.27,58.34,58.26,58.33,12843.0,55.4412,55.5078,55.4317,55.4983,12843.0
2022-12-14 10:50:00,58.34,58.35,58.31,58.32,24998.0,55.5078,55.5173,55.4793,55.4888,24998.0
2022-12-14 11:00:00,58.35,58.37,58.29,58.29,20665.0,55.5173,55.5364,55.4603,55.4603,20665.0
2022-12-14 11:10:00,58.29,58.33,58.28,58.33,85718.0,55.4603,55.4983,55.4507,55.4983,85718.0
2022-12-14 11:20:00,58.33,58.38,58.32,58.38,48074.0,55.4983,55.5459,55.4888,55.5459,48074.0
2022-12-14 11:30:00,58.37,58.4,58.34,58.37,31877.0,55.5364,55.5649,55.5078,55.5364,31877.0
2022-12-14 11:40:00,58.38,58.42,58.37,58.39,55276.0,55.5459,55.5839,55.5364,55.5554,55276.0
2022-12-14 11:50:00,58.38,58.4,58.36,58.38,57076.0,55.5459,55.5649,55.5269,55.5459,57076.0
2022-12-14 12:00:00,58.38,58.39,58.36,58.38,25597.0,55.5459,55.5554,55.5269,55.5459,25597.0
2022-12-14 12:10:00,58.38,58.38,58.33,58.38,34247.0,55.5459,55.5459,55.4983,55.5459,34247.0
2022-12-14 12:20:00,58.37,58.41,58.34,58.38,56068.0,55.5364,55.5744,55.5078,55.5459,56068.0
2022-12-14 12:30:00,58.37,58.42,58.36,58.42,55534.0,55.5364,55.5839,55.5269,55.5839,55534.0
2022-12-14 12:40:00,58.41,58.43,58.39,58.41,50608.0,55.5744,55.5935,55.5554,55.5744,50608.0
2022-12-14 12:50:00,58.41,58.41,58.37,58.37,54429.0,55.5744,55.5744,55.5364,55.5364,54429.0
2022-12-14 13:00:00,58.37,58.41,58.37,58.39,27442.0,55.5364,55.5744,55.5364,55.5554,27442.0
2022-12-14 13:10:00,58.4,58.4,58.35,58.36,40355.0,55.5649,55.5649,55.5173,55.5269,40355.0
2022-12-14 13:20:00,58.36,58.37,58.33,58.35,66137.0,55.5269,55.5364,55.4983,55.5173,66137.0
2022-12-14 13:30:00,58.34,58.42,58.34,58.39,74532.0,55.5078,55.5839,55.5078,55.5554,74532.0
2022-12-14 13:40:00,58.4,58.4,58.34,58.35,34356.0,55.5649,55.5649,55.5078,55.5173,34356.0
2022-12-14 13:50:00,58.35,58.38,58.31,58.33,68147.0,55.5173,55.5459,55.4793,55.4983,68147.0
2022-12-14 14:00:00,58.32,58.32,57.77,57.82,312708.0,55.4888,55.4888,54.9655,55.0131,312708.0
2022-12-14 14:10:00,57.81,58.01,57.76,57.93,166633.0,55.0036,55.1939,54.956,55.1177,166633.0
2022-12-14 14:20:00,57.91,57.94,57.8,57.82,100339.0,55.0987,55.1272,54.994,55.0131,100339.0
2022-12-14 14:30:00,57.78,57.84,57.4,57.44,221590.0,54.975,55.0321,54.6135,54.6515,221590.0
2022-12-14 14:40:00,57.45,57.76,57.35,57.59,386210.0,54.661,54.956,54.5659,54.7942,386210.0
2022-12-14 14:50:00,57.59,57.77,57.53,57.7,138451.0,54.7942,54.9655,54.7372,54.8989,138451.0
2022-12-14 15:00:00,57.7,58.03,57.67,57.98,116121.0,54.8989,55.2129,54.8704,55.1653,116121.0
2022-12-14 15:10:00,57.98,58.35,57.96,58.14,206796.0,55.1653,55.5173,55.1463,55.3175,206796.0
2022-12-14 15:20:00,58.15,58.2,57.73,57.78,148231.0,55.3271,55.3746,54.9274,54.975,148231.0
2022-12-14 15:30:00,57.78,57.88,57.73,57.86,188920.0,54.975,55.0702,54.9274,55.0511,188920.0
2022-12-14 15:40:00,57.86,57.99,57.84,57.99,136157.0,55.0511,55.1748,55.0321,55.1748,136157.0
2022-12-14 15:50:00,57.99,58.12,57.97,58.02,272021.0,55.1748,55.2985,55.1558,55.2034,272021.0
2022-12-15 09:30:00,56.29,56.38,56.03,56.11,345996.0,53.5573,53.643,53.31,53.3861,345996.0
2022-12-15 09:40:00,56.11,56.15,55.99,56.02,284941.0,53.3861,53.4241,53.2719,53.3005,284941.0
2022-12-15 09:50:00,56.02,56.12,55.94,55.96,267390.0,53.3005,53.3956,53.2243,53.2434,267390.0
2022-12-15 10:00:00,55.96,55.97,55.76,55.82,531316.0,53.2434,53.2529,53.0531,53.1102,531316.0
2022-12-15 10:10:00,55.81,55.92,55.75,55.89,317560.0,53.1007,53.2053,53.0436,53.1768,317560.0
2022-12-15 10:20:00,55.89,55.89,55.75,55.78,63647.0,53.1768,53.1768,53.0436,53.0721,63647.0
2022-12-15 10:30:00,55.76,55.89,55.68,55.88,262699.0,53.0531,53.1768,52.977,53.1673,262699.0
2022-12-15 10:40:00,55.87,55.88,55.8,55.8,90398.0,53.1577,53.1673,53.0911,53.0911,90398.0
2022-12-15 10:50:00,55.79,55.82,55.76,55.8,84993.0,53.0816,53.1102,53.0531,53.0911,84993.0
2022-12-15 11:00:00,55.8,55.86,55.79,55.8,36384.0,53.0911,53.1482,53.0816,53.0911,36384.0
2022-12-15 11:10:00,55.8,55.82,55.71,55.78,107984.0,53.0911,53.1102,53.0055,53.0721,107984.0
2022-12-15 11:20:00,55.79,55.79,55.7,55.76,50736.0,53.0816,53.0816,52.996,53.0531,50736.0
2022-12-15 11:30:00,55.76,55.77,55.7,55.75,54325.0,53.0531,53.0626,52.996,53.0436,54325.0
2022-12-15 11:40:00,55.74,55.74,55.67,55.67,56206.0,53.034,53.034,52.9674,52.9674,56206.0
2022-12-15 11:50:00,55.66,55.74,55.64,55.7,29562.0,52.9579,53.034,52.9389,52.996,29562.0
2022-12-15 12:00:00,55.71,55.78,55.67,55.69,77449.0,53.0055,53.0721,52.9674,52.9865,77449.0
2022-12-15 12:10:00,55.69,55.74,55.65,55.72,30709.0,52.9865,53.034,52.9484,53.015,30709.0
2022-12-15 12:20:00,55.72,55.72,55.68,55.71,88523.0,53.015,53.015,52.977,53.0055,88523.0
2022-12-15 12:30:00,55.72,55.78,55.68,55.7,65157.0,53.015,53.0721,52.977,52.996,65157.0
2022-12-15 12:40:00,55.69,55.7,55.63,55.66,33901.0,52.9865,52.996,52.9294,52.9579,33901.0
2022-12-15 12:50:00,55.67,55.69,55.59,55.6,38034.0,52.9674,52.9865,52.8913,52.9008,38034.0
2022-12-15 13:00:00,55.6,55.64,55.56,55.57,43437.0,52.9008,52.9389,52.8628,52.8723,43437.0
2022-12-15 13:10:00,55.56,55.6,55.54,55.56,106081.0,52.8628,52.9008,52.8438,52.8628,106081.0
2022-12-15 13:20:00,55.56,55.57,55.52,55.52,43352.0,52.8628,52.8723,52.8247,52.8247,43352.0
2022-12-15 13:30:00,55.52,55.53,55.48,55.53,61956.0,52.8247,52.8342,52.7867,52.8342,61956.0
2022-12-15 13:40:00,55.53,55.54,55.49,55.51,20482.0,52.8342,52.8438,52.7962,52.8152,20482.0
2022-12-15 13:50:00,55.51,55.53,55.46,55.52,50273.0,52.8152,52.8342,52.7676,52.8247,50273.0
2022-12-15 14:00:00,55.52,55.55,55.51,55.51,50051.0,52.8247,52.8533,52.8152,52.8152,50051.0
2022-12-15 14:10:00,55.5,55.59,55.5,55.57,53161.0,52.8057,52.8913,52.8057,52.8723,53161.0
2022-12-15 14:20:00,55.58,55.58,55.52,55.55,29975.0,52.8818,52.8818,52.8247,52.8533,29975.0
2022-12-15 14:30:00,55.56,55.67,55.55,55.62,120083.0,52.8628,52.9674,52.8533,52.9199,120083.0
2022-12-15 14:40:00,55.62,55.67,55.61,55.64,60730.0,52.9199,52.9674,52.9104,52.9389,60730.0
2022-12-15 14:50:00,55.64,55.68,55.62,55.68,207571.0,52.9389,52.977,52.9199,52.977,207571.0
2022-12-15 15:00:00,55.67,55.75,55.66,55.73,61038.0,52.9674,53.0436,52.9579,53.0245,61038.0
2022-12-15 15:10:00,55.73,55.73,55.65,55.66,107360.0,53.0245,53.0245,52.9484,52.9579,107360.0
2022-12-15 15:20:00,55.66,55.72,55.65,55.7,74389.0,52.9579,53.015,52.9484,52.996,74389.0
2022-12-15 15:30:00,55.69,55.71,55.62,55.63,120223.0,52.9865,53.0055,52.9199,52.9294,120223.0
2022-12-15 15:40:00,55.64,55.64,55.51,55.52,222503.0,52.9389,52.9389,52.8152,52.8247,222503.0
2022-12-15 15:50:00,55.52,55.54,55.43,55.52,289688.0,52.8247,52.8438,52.7391,52.8247,289688.0
2022-12-16 09:30:00,56.29,56.45,56.29,56.32,475262.0,53.5573,53.7096,53.5573,53.5859,475262.0
2022-12-16 09:40:00,56.33,56.52,56.29,56.52,199584.0,53.5954,53.7762,53.5573,53.7762,199584.0
2022-12-16 09:50:00,56.52,56.53,56.46,56.49,68973.0,53.7762,53.7857,53.7191,53.7476,68973.0
2022-12-16 10:00:00,56.49,56.49,56.27,56.28,167048.0,53.7476,53.7476,53.5383,53.5478,167048.0
2022-12-16 10:10:00,56.28,56.3,56.21,56.27,68692.0,53.5478,53.5669,53.4812,53.5383,68692.0
2022-12-16 10:20:00,56.27,56.32,56.22,56.29,74820.0,53.5383,53.5859,53.4907,53.5573,74820.0
2022-12-16 10:30:00,56.29,56.36,56.21,56.29,99324.0,53.5573,53.624,53.4812,53.5573,99324.0
2022-12-16 10:40:00,56.29,56.39,56.27,56.36,118093.0,53.5573,53.6525,53.5383,53.624,118093.0
2022-12-16 10:50:00,56.37,56.4,56.34,56.4,128242.0,53.6335,53.662,53.6049,53.662,128242.0
2022-12-16 11:00:00,56.4,56.44,56.36,56.37,76887.0,53.662,53.7001,53.624,53.6335,76887.0
2022-12-16 11:10:00,56.37,56.48,56.32,56.48,105623.0,53.6335,53.7381,53.5859,53.7381,105623.0
2022-12-16 11:20:00,56.48,56.48,56.38,56.41,172763.0,53.7381,53.7381,53.643,53.6715,172763.0
2022-12-16 11:30:00,56.41,56.47,56.41,56.45,20039.0,53.6715,53.7286,53.6715,53.7096,20039.0
2022-12-16 11:40:00,56.44,56.45,56.36,56.36,34377.0,53.7001,53.7096,53.624,53.624,34377.0
2022-12-16 11:50:00,56.37,56.43,56.36,56.37,26745.0,53.6335,53.6906,53.624,53.6335,26745.0
2022-12-16 12:00:00,56.39,56.42,56.36,56.38,23261.0,53.6525,53.681,53.624,53.643,23261.0
2022-12-16 12:10:00,56.38,56.41,56.35,56.4,79062.0,53.643,53.6715,53.6144,53.662,79062.0
2022-12-16 12:20:00,56.39,56.39,56.32,56.34,14325.0,53.6525,53.6525,53.5859,53.6049,14325.0
2022-12-16 12:30:00,56.35,56.42,56.32,56.38,34691.0,53.6144,53.681,53.5859,53.643,34691.0
2022-12-16 12:40:00,56.37,56.37,56.27,56.32,14676.0,53.6335,53.6335,53.5383,53.5859,14676.0
2022-12-16 12:50:00,56.32,56.32,56.19,56.19,41945.0,53.5859,53.5859,53.4622,53.4622,41945.0
2022-12-16 13:00:00,56.2,56.22,56.18,56.22,27528.0,53.4717,53.4907,53.4527,53.4907,27528.0
2022-12-16 13:10:00,56.21,56.25,56.21,56.21,28806.0,53.4812,53.5193,53.4812,53.4812,28806.0
2022-12-16 13:20:00,56.21,56.24,56.19,56.2,16557.0,53.4812,53.5098,53.4622,53.4717,16557.0
2022-12-16 13:30:00,56.2,56.26,56.19,56.22,42958.0,53.4717,53.5288,53.4622,53.4907,42958.0
2022-12-16 13:40:00,56.22,56.25,56.2,56.25,16974.0,53.4907,53.5193,53.4717,53.5193,16974.0
2022-12-16 13:50:00,56.26,56.26,56.2,56.23,33482.0,53.5288,53.5288,53.4717,53.5003,33482.0
2022-12-16 14:00:00,56.23,56.27,56.22,56.25,11688.0,53.5003,53.5383,53.4907,53.5193,11688.0
2022-12-16 14:10:00,56.26,56.31,56.26,56.28,10581.0,53.5288,53.5764,53.5288,53.5478,10581.0
2022-12-16 14:20:00,56.28,56.28,56.24,56.25,17969.0,53.5478,53.5478,53.5098,53.5193,17969.0
2022-12-16 14:30:00,56.24,56.26,56.22,56.23,20885.0,53.5098,53.5288,53.4907,53.5003,20885.0
2022-12-16 14:40:00,56.22,56.23,56.15,56.18,66642.0,53.4907,53.5003,53.4241,53.4527,66642.0
2022-12-16 14:50:00,56.18,56.29,56.18,56.29,38726.0,53.4527,53.5573,53.4527,53.5573,38726.0
2022-12-16 15:00:00,56.28,56.29,56.2,56.21,27651.0,53.5478,53.5573,53.4717,53.4812,27651.0
2022-12-16 15:10:00,56.21,56.35,56.2,56.29,49695.0,53.4812,53.6144,53.4717,53.5573,49695.0
2022-12-16 15:20:00,56.28,56.35,56.27,56.35,71070.0,53.5478,53.6144,53.5383,53.6144,71070.0
2022-12-16 15:30:00,56.34,56.42,56.34,56.38,172486.0,53.6049,53.681,53.6049,53.643,172486.0
2022-12-16 15:40:00,56.38,56.42,56.34,56.35,68901.0,53.643,53.681,53.6049,53.6144,68901.0
2022-12-16 15:50:00,56.35,56.39,56.27,56.3,267848.0,53.6144,53.6525,53.5383,53.5669,267848.0
2022-12-19 09:30:00,56.94,57.06,56.92,57.02,158310.0,54.1758,54.29,54.1568,54.2519,158310.0
2022-12-19 09:40:00,57.01,57.01,56.8,56.82,85351.0,54.2424,54.2424,54.0426,54.0616,85351.0
2022-12-19 09:50:00,56.83,56.85,56.74,56.8,50207.0,54.0711,54.0902,53.9855,54.0426,50207.0
2022-12-19 10:00:00,56.8,56.83,56.74,56.77,58933.0,54.0426,54.0711,53.9855,54.014,58933.0
2022-12-19 10:10:00,56.78,56.89,56.76,56.88,41367.0,54.0236,54.1282,54.0045,54.1187,41367.0
2022-12-19 10:20:00,56.89,56.96,56.89,56.95,41654.0,54.1282,54.1948,54.1282,54.1853,41654.0
2022-12-19 10:30:00,56.95,56.95,56.82,56.82,19278.0,54.1853,54.1853,54.0616,54.0616,19278.0
2022-12-19 10:40:00,56.82,56.86,56.8,56.8,25729.0,54.0616,54.0997,54.0426,54.0426,25729.0
2022-12-19 10:50:00,56.8,56.81,56.74,56.76,23126.0,54.0426,54.0521,53.9855,54.0045,23126.0
2022-12-19 11:00:00,56.75,56.75,56.67,56.7,30062.0,53.995,53.995,53.9189,53.9474,30062.0
2022-12-19 11:10:00,56.7,56.76,56.69,56.76,32709.0,53.9474,54.0045,53.9379,54.0045,32709.0
2022-12-19 11:20:00,56.76,56.8,56.73,56.79,49803.0,54.0045,54.0426,53.976,54.0331,49803.0
2022-12-19 11:30:00,56.78,56.78,56.71,56.74,26927.0,54.0236,54.0236,53.957,53.9855,26927.0
2022-12-19 11:40:00,56.73,56.76,56.69,56.74,30611.0,53.976,54.0045,53.9379,53.9855,30611.0
2022-12-19 11:50:00,56.74,56.76,56.71,56.71,19066.0,53.9855,54.0045,53.957,53.957,19066.0
2022-12-19 12:00:00,56.7,56.78,56.69,56.76,35718.0,53.9474,54.0236,53.9379,54.0045,35718.0
2022-12-19 12:10:00,56.75,56.76,56.72,56.74,11986.0,53.995,54.0045,53.9665,53.9855,11986.0
2022-12-19 12:20:00,56.74,56.75,56.7,56.7,8836.0,53.9855,53.995,53.9474,53.9474,8836.0
2022-12-19 12:30:00,56.7,56.73,56.67,56.71,13448.0,53.9474,53.976,53.9189,53.957,13448.0
2022-12-19 12:40:00,56.71,56.75,56.69,56.75,12136.0,53.957,53.995,53.9379,53.995,12136.0
2022-12-19 12:50:00,56.75,56.77,56.73,56.75,14004.0,53.995,54.014,53.976,53.995,14004.0
2022-12-19 13:00:00,56.75,56.76,56.72,56.74,16806.0,53.995,54.0045,53.9665,53.9855,16806.0
2022-12-19 13:10:00,56.74,56.75,56.73,56.74,21011.0,53.9855,53.995,53.976,53.9855,21011.0
2022-12-19 13:20:00,56.75,56.78,56.72,56.73,22926.0,53.995,54.0236,53.9665,53.976,22926.0
2022-12-19 13:30:00,56.73,56.74,56.69,56.71,40886.0,53.976,53.9855,53.9379,53.957,40886.0
2022-12-19 13:40:00,56.71,56.71,56.65,56.68,36853.0,53.957,53.957,53.8999,53.9284,36853.0
2022-12-19 13:50:00,56.68,56.7,56.64,56.64,31557.0,53.9284,53.9474,53.8904,53.8904,31557.0
2022-12-19 14:00:00,56.64,56.64,56.58,56.62,43744.0,53.8904,53.8904,53.8333,53.8713,43744.0
2022-12-19 14:10:00,56.62,56.64,56.59,56.6,30257.0,53.8713,53.8904,53.8428,53.8523,30257.0
2022-12-19 14:20:00,56.59,56.63,56.56,56.56,55570.0,53.8428,53.8808,53.8142,53.8142,55570.0
2022-12-19 14:30:00,56.55,56.61,56.55,56.59,40233.0,53.8047,53.8618,53.8047,53.8428,40233.0
2022-12-19 14:40:00,56.59,56.63,56.55,56.57,43449.0,53.8428,53.8808,53.8047,53.8238,43449.0
2022-12-19 14:50:00,56.57,56.57,56.51,56.55,41689.0,53.8238,53.8238,53.7667,53.8047,41689.0
2022-12-19 15:00:00,56.55,56.55,56.51,56.54,16683.0,53.8047,53.8047,53.7667,53.7952,16683.0
2022-12-19 15:10:00,56.54,56.55,56.51,56.55,47721.0,53.7952,53.8047,53.7667,53.8047,47721.0
2022-12-19 15:20:00,56.53,56.56,56.52,56.55,33720.0,53.7857,53.8142,53.7762,53.8047,33720.0
2022-12-19 15:30:00,56.55,56.58,56.52,56.53,126745.0,53.8047,53.8333,53.7762,53.7857,126745.0
2022-12-19 15:40:00,56.53,56.59,56.5,56.58,74491.0,53.7857,53.8428,53.7572,53.8333,74491.0
2022-12-19 15:50:00,56.58,56.69,56.57,56.65,212192.0,53.8333,53.9379,53.8238,53.8999,212192.0
2022-12-20 09:30:00,57.17,57.31,57.15,57.28,239572.0,54.3946,54.5278,54.3756,54.4993,239572.0
2022-12-20 09:40:00,57.27,57.3,57.09,57.16,147173.0,54.4898,54.5183,54.3185,54.3851,147173.0
2022-12-20 09:50:00,57.16,57.32,57.11,57.3,118803.0,54.3851,54.5373,54.3375,54.5183,118803.0
2022-12-20 10:00:00,57.3,57.4,57.3,57.34,110792.0,54.5183,54.6135,54.5183,54.5564,110792.0
2022-12-20 10:10:00,57.34,57.4,57.32,57.33,102342.0,54.5564,54.6135,54.5373,54.5469,102342.0
2022-12-20 10:20:00,57.34,57.42,57.33,57.41,59577.0,54.5564,54.6325,54.5469,54.623,59577.0
2022-12-20 10:30:00,57.41,57.48,57.38,57.43,61089.0,54.623,54.6896,54.5944,54.642,61089.0
2022-12-20 10:40:00,57.43,57.43,57.35,57.4,234287.0,54.642,54.642,54.5659,54.6135,234287.0
2022-12-20 10:50:00,57.39,57.41,57.34,57.35,105825.0,54.6039,54.623,54.5564,54.5659,105825.0
2022-12-20 11:00:00,57.34,57.35,57.29,57.31,145500.0,54.5564,54.5659,54.5088,54.5278,145500.0
2022-12-20 11:10:00,57.31,57.37,57.2,57.22,53642.0,54.5278,54.5849,54.4232,54.4422,53642.0
2022-12-20 11:20:00,57.25,57.26,57.2,57.24,62545.0,54.4707,54.4803,54.4232,54.4612,62545.0
2022-12-20 11:30:00,57.24,57.32,57.24,57.28,95462.0,54.4612,54.5373,54.4612,54.4993,95462.0
2022-12-20 11:40:00,57.27,57.32,57.25,57.32,68518.0,54.4898,54.5373,54.4707,54.5373,68518.0
2022-12-20 11:50:00,57.32,57.37,57.29,57.36,57740.0,54.5373,54.5849,54.5088,54.5754,57740.0
2022-12-20 12:00:00,57.36,57.43,57.36,57.42,55126.0,54.5754,54.642,54.5754,54.6325,55126.0
2022-12-20 12:10:00,57.42,57.44,57.34,57.34,63645.0,54.6325,54.6515,54.5564,54.5564,63645.0
2022-12-20 12:20:00,57.34,57.38,57.29,57.29,98299.0,54.5564,54.5944,54.5088,54.5088,98299.0
2022-12-20 12:30:00,57.29,57.3,57.24,57.28,67356.0,54.5088,54.5183,54.4612,54.4993,67356.0
2022-12-20 12:40:00,57.28,57.33,57.28,57.3,48196.0,54.4993,54.5469,54.4993,54.5183,48196.0
2022-12-20 12:50:00,57.29,57.34,57.29,57.34,30951.0,54.5088,54.5564,54.5088,54.5564,30951.0
2022-12-20 13:00:00,57.34,57.37,57.33,57.33,42525.0,54.5564,54.5849,54.5469,54.5469,42525.0
2022-12-20 13:10:00,57.34,57.35,57.3,57.32,37466.0,54.5564,54.5659,54.5183,54.5373,37466.0
2022-12-20 13:20:00,57.31,57.39,57.3,57.36,32914.0,54.5278,54.6039,54.5183,54.5754,32914.0
2022-12-20 13:30:00,57.37,57.46,57.36,57.45,40785.0,54.5849,54.6706,54.5754,54.661,40785.0
2022-12-20 13:40:00,57.46,57.46,57.38,57.39,28502.0,54.6706,54.6706,54.5944,54.6039,28502.0
2022-12-20 13:50:00,57.39,57.42,57.37,57.38,34227.0,54.6039,54.6325,54.5849,54.5944,34227.0
2022-12-20 14:00:00,57.38,57.41,57.35,57.4,62253.0,54.5944,54.623,54.5659,54.6135,62253.0
2022-12-20 14:10:00,57.4,57.42,57.36,57.37,41089.0,54.6135,54.6325,54.5754,54.5849,41089.0
2022-12-20 14:20:00,57.36,57.37,57.33,57.35,62729.0,54.5754,54.5849,54.5469,54.5659,62729.0
2022-12-20 14:30:00,57.36,57.37,57.32,57.33,65193.0,54.5754,54.5849,54.5373,54.5469,65193.0
2022-12-20 14:40:00,57.34,57.36,57.3,57.34,39555.0,54.5564,54.5754,54.5183,54.5564,39555.0
2022-12-20 14:50:00,57.35,57.37,57.32,57.37,51447.0,54.5659,54.5849,54.5373,54.5849,51447.0
2022-12-20 15:00:00,57.36,57.36,57.31,57.34,34319.0,54.5754,54.5754,54.5278,54.5564,34319.0
2022-12-20 15:10:00,57.34,57.39,57.33,57.36,40987.0,54.5564,54.6039,54.5469,54.5754,40987.0
2022-12-20 15:20:00,57.36,57.41,57.34,57.41,67873.0,54.5754,54.623,54.5564,54.623,67873.0
2022-12-20 15:30:00,57.41,57.49,57.41,57.48,83911.0,54.623,54.6991,54.623,54.6896,83911.0
2022-12-20 15:40:00,57.49,57.52,57.45,57.5,158086.0,54.6991,54.7276,54.661,54.7086,158086.0
2022-12-20 15:50:00,57.49,57.52,57.39,57.47,499895.0,54.6991,54.7276,54.6039,54.6801,499895.0
2022-12-21 09:30:00,57.02,57.03,56.86,56.94,140370.0,54.2519,54.2614,54.0997,54.1758,140370.0
2022-12-21 09:40:00,56.94,56.97,56.9,56.96,100743.0,54.1758,54.2043,54.1377,54.1948,100743.0
2022-12-21 09:50:00,56.96,56.96,56.89,56.9,123817.0,54.1948,54.1948,54.1282,54.1377,123817.0
2022-12-21 10:00:00,56.91,57.02,56.87,57.01,67289.0,54.1473,54.2519,54.1092,54.2424,67289.0
2022-12-21 10:10:00,57.02,57.03,56.97,57.01,60595.0,54.2519,54.2614,54.2043,54.2424,60595.0
2022-12-21 10:20:00,57.02,57.05,57.0,57.04,29231.0,54.2519,54.2805,54.2329,54.2709,29231.0
2022-12-21 10:30:00,57.05,57.2,57.04,57.2,28832.0,54.2805,54.4232,54.2709,54.4232,28832.0
2022-12-21 10:40:00,57.2,57.24,57.18,57.23,88134.0,54.4232,54.4612,54.4041,54.4517,88134.0
2022-12-21 10:50:00,57.24,57.25,57.18,57.24,26457.0,54.4612,54.4707,54.4041,54.4612,26457.0
2022-12-21 11:00:00,57.25,57.28,57.22,57.26,37372.0,54.4707,54.4993,54.4422,54.4803,37372.0
2022-12-21 11:10:00,57.26,57.3,57.26,57.27,75905.0,54.4803,54.5183,54.4803,54.4898,75905.0
2022-12-21 11:20:00,57.27,57.3,57.25,57.3,125141.0,54.4898,54.5183,54.4707,54.5183,125141.0
2022-12-21 11:30:00,57.3,57.32,57.28,57.3,128323.0,54.5183,54.5373,54.4993,54.5183,128323.0
2022-12-21 11:40:00,57.3,57.36,57.28,57.3,182370.0,54.5183,54.5754,54.4993,54.5183,182370.0
2022-12-21 11:50:00,57.3,57.32,57.26,57.27,56085.0,54.5183,54.5373,54.4803,54.4898,56085.0
2022-12-21 12:00:00,57.26,57.27,57.23,57.23,49869.0,54.4803,54.4898,54.4517,54.4517,49869.0
2022-12-21 12:10:00,57.24,57.25,57.18,57.19,39016.0,54.4612,54.4707,54.4041,54.4137,39016.0
2022-12-21 12:20:00,57.19,57.23,57.16,57.18,33578.0,54.4137,54.4517,54.3851,54.4041,33578.0
2022-12-21 12:30:00,57.18,57.24,57.18,57.22,113415.0,54.4041,54.4612,54.4041,54.4422,113415.0
2022-12-21 12:40:00,57.22,57.24,57.2,57.23,26411.0,54.4422,54.4612,54.4232,54.4517,26411.0
2022-12-21 12:50:00,57.23,57.24,57.2,57.23,28254.0,54.4517,54.4612,54.4232,54.4517,28254.0
2022-12-21 13:00:00,57.22,57.27,57.2,57.25,52832.0,54.4422,54.4898,54.4232,54.4707,52832.0
2022-12-21 13:10:00,57.25,57.25,57.21,57.22,20658.0,54.4707,54.4707,54.4327,54.4422,20658.0
2022-12-21 13:20:00,57.22,57.23,57.18,57.2,43311.0,54.4422,54.4517,54.4041,54.4232,43311.0
2022-12-21 13:30:00,57.2,57.26,57.19,57.25,41572.0,54.4232,54.4803,54.4137,54.4707,41572.0
2022-12-21 13:40:00,57.25,57.27,57.22,57.27,19077.0,54.4707,54.4898,54.4422,54.4898,19077.0
2022-12-21 13:50:00,57.26,57.27,57.24,57.25,18022.0,54.4803,54.4898,54.4612,54.4707,18022.0
2022-12-21 14:00:00,57.25,57.38,57.24,57.38,45354.0,54.4707,54.5944,54.4612,54.5944,45354.0
2022-12-21 14:10:00,57.38,57.39,57.34,57.35,19284.0,54.5944,54.6039,54.5564,54.5659,19284.0
2022-12-21 14:20:00,57.35,57.38,57.33,57.36,36215.0,54.5659,54.5944,54.5469,54.5754,36215.0
2022-12-21 14:30:00,57.36,57.39,57.33,57.37,38198.0,54.5754,54.6039,54.5469,54.5849,38198.0
2022-12-21 14:40:00,57.37,57.41,57.35,57.4,44157.0,54.5849,54.623,54.5659,54.6135,44157.0
2022-12-21 14:50:00,57.39,57.39,57.34,57.38,26104.0,54.6039,54.6039,54.5564,54.5944,26104.0
2022-12-21 15:00:00,57.39,57.39,57.32,57.34,27939.0,54.6039,54.6039,54.5373,54.5564,27939.0
2022-12-21 15:10:00,57.34,57.36,57.31,57.31,39747.0,54.5564,54.5754,54.5278,54.5278,39747.0
2022-12-21 15:20:00,57.31,57.32,57.28,57.29,44725.0,54.5278,54.5373,54.4993,54.5088,44725.0
2022-12-21 15:30:00,57.29,57.36,57.29,57.35,68425.0,54.5088,54.5754,54.5088,54.5659,68425.0
2022-12-21 15:40:00,57.36,57.36,57.31,57.35,113474.0,54.5754,54.5754,54.5278,54.5659,113474.0
2022-12-21 15:50:00,57.34,57.37,57.29,57.35,252228.0,54.5564,54.5849,54.5088,54.5659,252228.0
2022-12-22 09:30:00,57.36,57.43,57.28,57.31,71684.0,54.5754,54.642,54.4993,54.5278,71684.0
2022-12-22 09:40:00,57.3,57.32,57.23,57.24,173504.0,54.5183,54.5373,54.4517,54.4612,173504.0
2022-12-22 09:50:00,57.23,57.25,57.18,57.25,174173.0,54.4517,54.4707,54.4041,54.4707,174173.0
2022-12-22 10:00:00,57.24,57.25,57.08,57.1,94497.0,54.4612,54.4707,54.309,54.328,94497.0
2022-12-22 10:10:00,57.11,57.15,57.05,57.14,69918.0,54.3375,54.3756,54.2805,54.3661,69918.0
2022-12-22 10:20:00,57.13,57.14,57.06,57.08,48040.0,54.3566,54.3661,54.29,54.309,48040.0
2022-12-22 10:30:00,57.07,57.1,57.0,57.02,100459.0,54.2995,54.328,54.2329,54.2519,100459.0
2022-12-22 10:40:00,57.0,57.13,57.0,57.11,72266.0,54.2329,54.3566,54.2329,54.3375,72266.0
2022-12-22 10:50:00,57.11,57.14,57.07,57.08,27680.0,54.3375,54.3661,54.2995,54.309,27680.0
2022-12-22 11:00:00,57.08,57.16,57.07,57.09,390668.0,54.309,54.3851,54.2995,54.3185,390668.0
2022-12-22 11:10:00,57.09,57.11,57.06,57.08,88495.0,54.3185,54.3375,54.29,54.309,88495.0
2022-12-22 11:20:00,57.05,57.09,57.04,57.06,40761.0,54.2805,54.3185,54.2709,54.29,40761.0
2022-12-22 11:30:00,57.05,57.06,56.94,56.95,61831.0,54.2805,54.29,54.1758,54.1853,61831.0
2022-12-22 11:40:00,56.93,56.95,56.91,56.92,17515.0,54.1663,54.1853,54.1473,54.1568,17515.0
2022-12-22 11:50:00,56.93,56.95,56.9,56.95,41705.0,54.1663,54.1853,54.1377,54.1853,41705.0
2022-12-22 12:00:00,56.96,56.98,56.91,56.93,45252.0,54.1948,54.2139,54.1473,54.1663,45252.0
2022-12-22 12:10:00,56.93,56.94,56.87,56.87,23756.0,54.1663,54.1758,54.1092,54.1092,23756.0
2022-12-22 12:20:00,56.88,56.88,56.73,56.75,51353.0,54.1187,54.1187,53.976,53.995,51353.0
2022-12-22 12:30:00,56.75,56.77,56.72,56.74,29899.0,53.995,54.014,53.9665,53.9855,29899.0
2022-12-22 12:40:00,56.74,56.76,56.72,56.76,20127.0,53.9855,54.0045,53.9665,54.0045,20127.0
2022-12-22 12:50:00,56.76,56.77,56.72,56.74,12101.0,54.0045,54.014,53.9665,53.9855,12101.0
2022-12-22 13:00:00,56.74,56.74,56.62,56.64,21170.0,53.9855,53.9855,53.8713,53.8904,21170.0
2022-12-22 13:10:00,56.65,56.69,56.63,56.65,21845.0,53.8999,53.9379,53.8808,53.8999,21845.0
2022-12-22 13:20:00,56.65,56.65,56.6,56.61,27825.0,53.8999,53.8999,53.8523,53.8618,27825.0
2022-12-22 13:30:00,56.61,56.61,56.55,56.6,46068.0,53.8618,53.8618,53.8047,53.8523,46068.0
2022-12-22 13:40:00,56.6,56.62,56.58,56.61,70729.0,53.8523,53.8713,53.8333,53.8618,70729.0
2022-12-22 13:50:00,56.61,56.62,56.59,56.6,31818.0,53.8618,53.8713,53.8428,53.8523,31818.0
2022-12-22 14:00:00,56.61,56.66,56.59,56.62,60483.0,53.8618,53.9094,53.8428,53.8713,60483.0
2022-12-22 14:10:00,56.62,56.71,56.62,56.65,88732.0,53.8713,53.957,53.8713,53.8999,88732.0
2022-12-22 14:20:00,56.65,56.74,56.62,56.73,86110.0,53.8999,53.9855,53.8713,53.976,86110.0
2022-12-22 14:30:00,56.73,56.78,56.69,56.71,93382.0,53.976,54.0236,53.9379,53.957,93382.0
2022-12-22 14:40:00,56.71,56.76,56.68,56.75,67052.0,53.957,54.0045,53.9284,53.995,67052.0
2022-12-22 14:50:00,56.76,56.82,56.73,56.81,79015.0,54.0045,54.0616,53.976,54.0521,79015.0
2022-12-22 15:00:00,56.82,56.86,56.78,56.85,55659.0,54.0616,54.0997,54.0236,54.0902,55659.0
2022-12-22 15:10:00,56.85,56.9,56.81,56.89,44767.0,54.0902,54.1377,54.0521,54.1282,44767.0
2022-12-22 15:20:00,56.89,56.94,56.88,56.91,61275.0,54.1282,54.1758,54.1187,54.1473,61275.0
2022-12-22 15:30:00,56.91,56.92,56.82,56.85,85860.0,54.1473,54.1568,54.0616,54.0902,85860.0
2022-12-22 15:40:00,56.85,56.87,56.81,56.87,101460.0,54.0902,54.1092,54.0521,54.1092,101460.0
2022-12-22 15:50:00,56.87,56.95,56.87,56.91,302920.0,54.1092,54.1853,54.1092,54.1473,302920.0
2022-12-23 09:30:00,56.69,56.85,56.57,56.58,139488.0,53.9379,54.0902,53.8238,53.8333,139488.0
2022-12-23 09:40:00,56.57,56.69,56.54,56.59,78321.0,53.8238,53.9379,53.7952,53.8428,78321.0
2022-12-23 09:50:00,56.59,56.62,56.51,56.6,70321.0,53.8428,53.8713,53.7667,53.8523,70321.0
2022-12-23 10:00:00,56.61,56.74,56.53,56.66,124837.0,53.8618,53.9855,53.7857,53.9094,124837.0
2022-12-23 10:10:00,56.65,56.84,56.63,56.83,79740.0,53.8999,54.0806,53.8808,54.0711,79740.0
2022-12-23 10:20:00,56.83,56.87,56.78,56.83,35001.0,54.0711,54.1092,54.0236,54.0711,35001.0
2022-12-23 10:30:00,56.84,56.96,56.84,56.96,144652.0,54.0806,54.1948,54.0806,54.1948,144652.0
2022-12-23 10:40:00,56.96,56.96,56.82,56.84,38193.0,54.1948,54.1948,54.0616,54.0806,38193.0
2022-12-23 10:50:00,56.83,56.84,56.78,56.81,51187.0,54.0711,54.0806,54.0236,54.0521,51187.0
2022-12-23 11:00:00,56.79,56.82,56.74,56.8,27421.0,54.0331,54.0616,53.9855,54.0426,27421.0
2022-12-23 11:10:00,56.81,56.87,56.81,56.85,45801.0,54.0521,54.1092,54.0521,54.0902,45801.0
2022-12-23 11:20:00,56.85,56.88,56.81,56.81,29236.0,54.0902,54.1187,54.0521,54.0521,29236.0
2022-12-23 11:30:00,56.83,56.9,56.81,56.88,49980.0,54.0711,54.1377,54.0521,54.1187,49980.0
2022-12-23 11:40:00,56.88,56.92,56.86,56.88,31022.0,54.1187,54.1568,54.0997,54.1187,31022.0
2022-12-23 11:50:00,56.89,56.9,56.86,56.89,27875.0,54.1282,54.1377,54.0997,54.1282,27875.0
2022-12-23 12:00:00,56.89,56.93,56.87,56.89,38618.0,54.1282,54.1663,54.1092,54.1282,38618.0
2022-12-23 12:10:00,56.9,56.93,56.88,56.92,47285.0,54.1377,54.1663,54.1187,54.1568,47285.0
2022-12-23 12:20:00,56.92,56.99,56.92,56.96,31330.0,54.1568,54.2234,54.1568,54.1948,31330.0
2022-12-23 12:30:00,56.97,57.0,56.95,56.98,75786.0,54.2043,54.2329,54.1853,54.2139,75786.0
2022-12-23 12:40:00,56.98,57.0,56.91,56.91,54806.0,54.2139,54.2329,54.1473,54.1473,54806.0
2022-12-23 12:50:00,56.91,56.93,56.9,56.91,14385.0,54.1473,54.1663,54.1377,54.1473,14385.0
2022-12-23 13:00:00,56.92,56.96,56.9,56.96,28251.0,54.1568,54.1948,54.1377,54.1948,28251.0
2022-12-23 13:10:00,56.96,56.97,56.88,56.92,28793.0,54.1948,54.2043,54.1187,54.1568,28793.0
2022-12-23 13:20:00,56.93,56.94,56.89,56.93,16957.0,54.1663,54.1758,54.1282,54.1663,16957.0
2022-12-23 13:30:00,56.94,56.94,56.91,56.92,10913.0,54.1758,54.1758,54.1473,54.1568,10913.0
2022-12-23 13:40:00,56.93,56.94,56.81,56.87,61397.0,54.1663,54.1758,54.0521,54.1092,61397.0
2022-12-23 13:50:00,56.87,56.89,56.86,56.87,33784.0,54.1092,54.1282,54.0997,54.1092,33784.0
2022-12-23 14:00:00,56.87,56.91,56.84,56.9,26790.0,54.1092,54.1473,54.0806,54.1377,26790.0
2022-12-23 14:10:00,56.9,56.96,56.9,56.95,31597.0,54.1377,54.1948,54.1377,54.1853,31597.0
2022-12-23 14:20:00,56.96,56.96,56.91,56.93,22535.0,54.1948,54.1948,54.1473,54.1663,22535.0
2022-12-23 14:30:00,56.94,56.97,56.93,56.96,21861.0,54.1758,54.2043,54.1663,54.1948,21861.0
2022-12-23 14:40:00,56.95,56.95,56.92,56.93,21929.0,54.1853,54.1853,54.1568,54.1663,21929.0
2022-12-23 14:50:00,56.93,57.0,56.92,56.96,46055.0,54.1663,54.2329,54.1568,54.1948,46055.0
2022-12-23 15:00:00,56.97,56.99,56.93,56.95,52010.0,54.2043,54.2234,54.1663,54.1853,52010.0
2022-12-23 15:10:00,56.97,57.0,56.95,56.98,16511.0,54.2043,54.2329,54.1853,54.2139,16511.0
2022-12-23 15:20:00,56.98,56.99,56.93,56.95,45309.0,54.2139,54.2234,54.1663,54.1853,45309.0
2022-12-23 15:30:00,56.94,56.95,56.9,56.91,55805.0,54.1758,54.1853,54.1377,54.1473,55805.0
2022-12-23 15:40:00,56.91,56.99,56.91,56.99,55302.0,54.1473,54.2234,54.1473,54.2234,55302.0
2022-12-23 15:50:00,56.99,57.06,56.96,57.05,127857.0,54.2234,54.29,54.1948,54.2805,127857.0
2022-12-27 09:30:00,57.6,57.72,57.6,57.68,86786.0,54.8038,54.9179,54.8038,54.8799,86786.0
2022-12-27 09:40:00,57.68,57.71,57.59,57.63,88827.0,54.8799,54.9084,54.7942,54.8323,88827.0
2022-12-27 09:50:00,57.63,57.64,57.6,57.61,73275.0,54.8323,54.8418,54.8038,54.8133,73275.0
2022-12-27 10:00:00,57.61,57.67,57.58,57.66,154571.0,54.8133,54.8704,54.7847,54.8608,154571.0
2022-12-27 10:10:00,57.66,57.78,57.63,57.76,141337.0,54.8608,54.975,54.8323,54.956,141337.0
2022-12-27 10:20:00,57.76,57.82,57.65,57.66,179200.0,54.956,55.0131,54.8513,54.8608,179200.0
2022-12-27 10:30:00,57.66,57.78,57.65,57.75,204677.0,54.8608,54.975,54.8513,54.9465,204677.0
2022-12-27 10:40:00,57.75,57.79,57.75,57.76,75985.0,54.9465,54.9845,54.9465,54.956,75985.0
2022-12-27 10:50:00,57.75,57.75,57.65,57.65,56223.0,54.9465,54.9465,54.8513,54.8513,56223.0
2022-12-27 11:00:00,57.66,57.7,57.61,57.65,57278.0,54.8608,54.8989,54.8133,54.8513,57278.0
2022-12-27 11:10:00,57.65,57.68,57.64,57.68,26950.0,54.8513,54.8799,54.8418,54.8799,26950.0
2022-12-27 11:20:00,57.7,57.7,57.64,57.68,58800.0,54.8989,54.8989,54.8418,54.8799,58800.0
2022-12-27 11:30:00,57.67,57.7,57.62,57.66,39429.0,54.8704,54.8989,54.8228,54.8608,39429.0
2022-12-27 11:40:00,57.67,57.69,57.64,57.65,25523.0,54.8704,54.8894,54.8418,54.8513,25523.0
2022-12-27 11:50:00,57.65,57.66,57.6,57.62,25653.0,54.8513,54.8608,54.8038,54.8228,25653.0
2022-12-27 12:00:00,57.62,57.71,57.62,57.69,46527.0,54.8228,54.9084,54.8228,54.8894,46527.0
2022-12-27 12:10:00,57.69,57.76,57.68,57.7,57934.0,54.8894,54.956,54.8799,54.8989,57934.0
2022-12-27 12:20:00,57.71,57.71,57.66,57.68,42680.0,54.9084,54.9084,54.8608,54.8799,42680.0
2022-12-27 12:30:00,57.68,57.71,57.67,57.7,108455.0,54.8799,54.9084,54.8704,54.8989,108455.0
2022-12-27 12:40:00,57.7,57.7,57.59,57.62,37842.0,54.8989,54.8989,54.7942,54.8228,37842.0
2022-12-27 12:50:00,57.61,57.64,57.59,57.64,55948.0,54.8133,54.8418,54.7942,54.8418,55948.0
2022-12-27 13:00:00,57.63,57.7,57.62,57.67,135743.0,54.8323,54.8989,54.8228,54.8704,135743.0
2022-12-27 13:10:00,57.68,57.7,57.67,57.68,16553.0,54.8799,54.8989,54.8704,54.8799,16553.0
2022-12-27 13:20:00,57.68,57.71,57.66,57.69,36845.0,54.8799,54.9084,54.8608,54.8894,36845.0
2022-12-27 13:30:00,57.68,57.69,57.66,57.69,22148.0,54.8799,54.8894,54.8608,54.8894,22148.0
2022-12-27 13:40:00,57.69,57.69,57.63,57.68,25712.0,54.8894,54.8894,54.8323,54.8799,25712.0
2022-12-27 13:50:00,57.68,57.69,57.63,57.63,45681.0,54.8799,54.8894,54.8323,54.8323,45681.0
2022-12-27 14:00:00,57.63,57.67,57.63,57.65,23132.0,54.8323,54.8704,54.8323,54.8513,23132.0
2022-12-27 14:10:00,57.65,57.65,57.58,57.59,15211.0,54.8513,54.8513,54.7847,54.7942,15211.0
2022-12-27 14:20:00,57.59,57.61,57.57,57.57,20632.0,54.7942,54.8133,54.7752,54.7752,20632.0
2022-12-27 14:30:00,57.57,57.59,57.54,57.54,13682.0,54.7752,54.7942,54.7467,54.7467,13682.0
2022-12-27 14:40:00,57.54,57.58,57.52,57.55,24889.0,54.7467,54.7847,54.7276,54.7562,24889.0
2022-12-27 14:50:00,57.55,57.57,57.53,57.56,13541.0,54.7562,54.7752,54.7372,54.7657,13541.0
2022-12-27 15:00:00,57.57,57.6,57.55,57.6,13225.0,54.7752,54.8038,54.7562,54.8038,13225.0
2022-12-27 15:10:00,57.6,57.63,57.57,57.6,28060.0,54.8038,54.8323,54.7752,54.8038,28060.0
2022-12-27 15:20:00,57.6,57.64,57.59,57.63,21031.0,54.8038,54.8418,54.7942,54.8323,21031.0
2022-12-27 15:30:00,57.63,57.7,57.63,57.7,45515.0,54.8323,54.8989,54.8323,54.8989,45515.0
2022-12-27 15:40:00,57.7,57.7,57.66,57.67,82122.0,54.8989,54.8989,54.8608,54.8704,82122.0
2022-12-27 15:50:00,57.67,57.67,57.6,57.62,223484.0,54.8704,54.8704,54.8038,54.8228,223484.0
2022-12-28 09:30:00,57.37,57.47,57.31,57.41,106419.0,54.5849,54.6801,54.5278,54.623,106419.0
2022-12-28 09:40:00,57.43,57.45,57.34,57.37,256163.0,54.642,54.661,54.5564,54.5849,256163.0
2022-12-28 09:50:00,57.37,57.37,57.24,57.25,153324.0,54.5849,54.5849,54.4612,54.4707,153324.0
2022-12-28 10:00:00,57.26,57.31,57.14,57.15,73788.0,54.4803,54.5278,54.3661,54.3756,73788.0
2022-12-28 10:10:00,57.15,57.19,57.08,57.17,242169.0,54.3756,54.4137,54.309,54.3946,242169.0
2022-12-28 10:20:00,57.17,57.17,56.98,57.02,124612.0,54.3946,54.3946,54.2139,54.2519,124612.0
2022-12-28 10:30:00,57.02,57.06,56.95,56.97,101170.0,54.2519,54.29,54.1853,54.2043,101170.0
2022-12-28 10:40:00,56.97,56.99,56.94,56.97,68798.0,54.2043,54.2234,54.1758,54.2043,68798.0
2022-12-28 10:50:00,56.97,56.98,56.86,56.88,150778.0,54.2043,54.2139,54.0997,54.1187,150778.0
2022-12-28 11:00:00,56.87,56.91,56.82,56.82,74359.0,54.1092,54.1473,54.0616,54.0616,74359.0
2022-12-28 11:10:00,56.82,56.85,56.76,56.79,64316.0,54.0616,54.0902,54.0045,54.0331,64316.0
2022-12-28 11:20:00,56.79,56.81,56.76,56.8,99443.0,54.0331,54.0521,54.0045,54.0426,99443.0
2022-12-28 11:30:00,56.82,56.82,56.76,56.78,17298.0,54.0616,54.0616,54.0045,54.0236,17298.0
2022-12-28 11:40:00,56.79,56.84,56.76,56.76,32017.0,54.0331,54.0806,54.0045,54.0045,32017.0
2022-12-28 11:50:00,56.76,56.79,56.75,56.77,33721.0,54.0045,54.0331,53.995,54.014,33721.0
2022-12-28 12:00:00,56.76,56.78,56.69,56.73,43399.0,54.0045,54.0236,53.9379,53.976,43399.0
2022-12-28 12:10:00,56.73,56.74,56.66,56.67,14311.0,53.976,53.9855,53.9094,53.9189,14311.0
2022-12-28 12:20:00,56.66,56.71,56.65,56.69,15648.0,53.9094,53.957,53.8999,53.9379,15648.0
2022-12-28 12:30:00,56.68,56.74,56.68,56.71,31931.0,53.9284,53.9855,53.9284,53.957,31931.0
2022-12-28 12:40:00,56.72,56.8,56.71,56.8,11739.0,53.9665,54.0426,53.957,54.0426,11739.0
2022-12-28 12:50:00,56.79,56.86,56.78,56.86,46677.0,54.0331,54.0997,54.0236,54.0997,46677.0
2022-12-28 13:00:00,56.85,56.9,56.84,56.88,22437.0,54.0902,54.1377,54.0806,54.1187,22437.0
2022-12-28 13:10:00,56.89,56.92,56.84,56.87,20379.0,54.1282,54.1568,54.0806,54.1092,20379.0
2022-12-28 13:20:00,56.87,56.87,56.83,56.86,31383.0,54.1092,54.1092,54.0711,54.0997,31383.0
2022-12-28 13:30:00,56.85,56.85,56.79,56.79,26372.0,54.0902,54.0902,54.0331,54.0331,26372.0
2022-12-28 13:40:00,56.8,56.84,56.8,56.82,34096.0,54.0426,54.0806,54.0426,54.0616,34096.0
2022-12-28 13:50:00,56.81,56.81,56.77,56.78,16926.0,54.0521,54.0521,54.014,54.0236,16926.0
2022-12-28 14:00:00,56.78,56.79,56.74,56.74,14885.0,54.0236,54.0331,53.9855,53.9855,14885.0
2022-12-28 14:10:00,56.75,56.76,56.71,56.75,17664.0,53.995,54.0045,53.957,53.995,17664.0
2022-12-28 14:20:00,56.73,56.76,56.73,56.75,19013.0,53.976,54.0045,53.976,53.995,19013.0
2022-12-28 14:30:00,56.73,56.77,56.7,56.75,21314.0,53.976,54.014,53.9474,53.995,21314.0
2022-12-28 14:40:00,56.75,56.79,56.74,56.76,32572.0,53.995,54.0331,53.9855,54.0045,32572.0
2022-12-28 14:50:00,56.76,56.76,56.71,56.72,32576.0,54.0045,54.0045,53.957,53.9665,32576.0
2022-12-28 15:00:00,56.73,56.74,56.68,56.72,26737.0,53.976,53.9855,53.9284,53.9665,26737.0
2022-12-28 15:10:00,56.71,56.72,56.63,56.64,21745.0,53.957,53.9665,53.8808,53.8904,21745.0
2022-12-28 15:20:00,56.64,56.66,56.6,56.63,27130.0,53.8904,53.9094,53.8523,53.8808,27130.0
2022-12-28 15:30:00,56.64,56.65,56.56,56.59,52968.0,53.8904,53.8999,53.8142,53.8428,52968.0
2022-12-28 15:40:00,56.59,56.6,56.51,56.57,183980.0,53.8428,53.8523,53.7667,53.8238,183980.0
2022-12-28 15:50:00,56.56,56.61,56.54,56.61,223810.0,53.8142,53.8618,53.7952,53.8618,223810.0
2022-12-29 09:30:00,56.69,56.7,56.53,56.69,324480.0,53.9379,53.9474,53.7857,53.9379,324480.0
2022-12-29 09:40:00,56.69,56.82,56.68,56.81,82979.0,53.9379,54.0616,53.9284,54.0521,82979.0
2022-12-29 09:50:00,56.82,56.83,56.75,56.78,77916.0,54.0616,54.0711,53.995,54.0236,77916.0
2022-12-29 10:00:00,56.79,56.83,56.75,56.82,88831.0,54.0331,54.0711,53.995,54.0616,88831.0
2022-12-29 10:10:00,56.83,56.92,56.83,56.92,64907.0,54.0711,54.1568,54.0711,54.1568,64907.0
2022-12-29 10:20:00,56.92,56.94,56.85,56.85,52196.0,54.1568,54.1758,54.0902,54.0902,52196.0
2022-12-29 10:30:00,56.86,56.95,56.85,56.93,64869.0,54.0997,54.1853,54.0902,54.1663,64869.0
2022-12-29 10:40:00,56.94,56.94,56.88,56.88,37637.0,54.1758,54.1758,54.1187,54.1187,37637.0
2022-12-29 10:50:00,56.88,56.94,56.87,56.91,95669.0,54.1187,54.1758,54.1092,54.1473,95669.0
2022-12-29 11:00:00,56.92,56.94,56.9,56.9,17923.0,54.1568,54.1758,54.1377,54.1377,17923.0
2022-12-29 11:10:00,56.9,56.95,56.89,56.94,78150.0,54.1377,54.1853,54.1282,54.1758,78150.0
2022-12-29 11:20:00,56.94,56.97,56.93,56.95,33976.0,54.1758,54.2043,54.1663,54.1853,33976.0
2022-12-29 11:30:00,56.95,57.06,56.95,57.05,51860.0,54.1853,54.29,54.1853,54.2805,51860.0
2022-12-29 11:40:00,57.05,57.08,57.04,57.05,22486.0,54.2805,54.309,54.2709,54.2805,22486.0
2022-12-29 11:50:00,57.07,57.15,57.06,57.13,61426.0,54.2995,54.3756,54.29,54.3566,61426.0
2022-12-29 12:00:00,57.13,57.14,57.02,57.06,59123.0,54.3566,54.3661,54.2519,54.29,59123.0
2022-12-29 12:10:00,57.07,57.07,57.0,57.05,24266.0,54.2995,54.2995,54.2329,54.2805,24266.0
2022-12-29 12:20:00,57.05,57.06,57.02,57.04,24927.0,54.2805,54.29,54.2519,54.2709,24927.0
2022-12-29 12:30:00,57.03,57.04,56.98,57.0,16828.0,54.2614,54.2709,54.2139,54.2329,16828.0
2022-12-29 12:40:00,57.01,57.02,56.97,57.0,11194.0,54.2424,54.2519,54.2043,54.2329,11194.0
2022-12-29 12:50:00,57.02,57.08,57.01,57.05,12162.0,54.2519,54.309,54.2424,54.2805,12162.0
2022-12-29 13:00:00,57.06,57.07,57.0,57.01,37547.0,54.29,54.2995,54.2329,54.2424,37547.0
2022-12-29 13:10:00,57.03,57.04,57.01,57.01,11625.0,54.2614,54.2709,54.2424,54.2424,11625.0
2022-12-29 13:20:00,57.0,57.02,56.99,57.01,24468.0,54.2329,54.2519,54.2234,54.2424,24468.0
2022-12-29 13:30:00,57.01,57.01,56.98,56.99,11487.0,54.2424,54.2424,54.2139,54.2234,11487.0
2022-12-29 13:40:00,56.99,57.01,56.97,56.97,21581.0,54.2234,54.2424,54.2043,54.2043,21581.0
2022-12-29 13:50:00,56.98,57.0,56.97,56.99,14395.0,54.2139,54.2329,54.2043,54.2234,14395.0
2022-12-29 14:00:00,57.0,57.05,57.0,57.02,12645.0,54.2329,54.2805,54.2329,54.2519,12645.0
2022-12-29 14:10:00,57.02,57.04,57.01,57.03,25497.0,54.2519,54.2709,54.2424,54.2614,25497.0
2022-12-29 14:20:00,57.02,57.04,56.99,57.0,60522.0,54.2519,54.2709,54.2234,54.2329,60522.0
2022-12-29 14:30:00,57.0,57.03,57.0,57.03,22260.0,54.2329,54.2614,54.2329,54.2614,22260.0
2022-12-29 14:40:00,57.02,57.03,57.0,57.02,38583.0,54.2519,54.2614,54.2329,54.2519,38583.0
2022-12-29 14:50:00,57.02,57.02,56.98,56.99,29077.0,54.2519,54.2519,54.2139,54.2234,29077.0
2022-12-29 15:00:00,56.98,57.0,56.97,57.0,25097.0,54.2139,54.2329,54.2043,54.2329,25097.0
2022-12-29 15:10:00,57.01,57.01,56.97,56.99,82560.0,54.2424,54.2424,54.2043,54.2234,82560.0
2022-12-29 15:20:00,56.99,57.04,56.99,57.01,22203.0,54.2234,54.2709,54.2234,54.2424,22203.0
2022-12-29 15:30:00,57.01,57.07,57.01,57.05,37551.0,54.2424,54.2995,54.2424,54.2805,37551.0
2022-12-29 15:40:00,57.04,57.14,57.03,57.13,97497.0,54.2709,54.3661,54.2614,54.3566,97497.0
2022-12-29 15:50:00,57.15,57.16,57.1,57.13,332043.0,54.3756,54.3851,54.328,54.3566,332043.0
2022-12-30 09:30:00,57.03,57.29,57.0,57.26,174440.0,54.2614,54.5088,54.2329,54.4803,174440.0
2022-12-30 09:40:00,57.26,57.26,56.95,56.98,329663.0,54.4803,54.4803,54.1853,54.2139,329663.0
2022-12-30 09:50:00,56.99,57.06,56.98,57.06,47903.0,54.2234,54.29,54.2139,54.29,47903.0
2022-12-30 10:00:00,57.06,57.07,56.85,56.86,149375.0,54.29,54.2995,54.0902,54.0997,149375.0
2022-12-30 10:10:00,56.86,56.92,56.79,56.91,84325.0,54.0997,54.1568,54.0331,54.1473,84325.0
2022-12-30 10:20:00,56.93,56.93,56.77,56.81,58912.0,54.1663,54.1663,54.014,54.0521,58912.0
2022-12-30 10:30:00,56.81,56.81,56.62,56.63,121164.0,54.0521,54.0521,53.8713,53.8808,121164.0
2022-12-30 10:40:00,56.63,56.64,56.55,56.63,188276.0,53.8808,53.8904,53.8047,53.8808,188276.0
2022-12-30 10:50:00,56.63,56.63,56.48,56.51,112862.0,53.8808,53.8808,53.7381,53.7667,112862.0
2022-12-30 11:00:00,56.51,56.59,56.49,56.58,63849.0,53.7667,53.8428,53.7476,53.8333,63849.0
2022-12-30 11:10:00,56.58,56.59,56.52,56.54,65743.0,53.8333,53.8428,53.7762,53.7952,65743.0
2022-12-30 11:20:00,56.53,56.54,56.44,56.45,86333.0,53.7857,53.7952,53.7001,53.7096,86333.0
2022-12-30 11:30:00,56.44,56.49,56.36,56.36,321582.0,53.7001,53.7476,53.624,53.624,321582.0
2022-12-30 11:40:00,56.36,56.37,56.13,56.35,713720.0,53.624,53.6335,53.4051,53.6144,713720.0
2022-12-30 11:50:00,56.35,56.35,56.2,56.31,155345.0,53.6144,53.6144,53.4717,53.5764,155345.0
2022-12-30 12:00:00,56.32,56.36,56.28,56.3,87498.0,53.5859,53.624,53.5478,53.5669,87498.0
2022-12-30 12:10:00,56.3,56.33,56.25,56.27,13195.0,53.5669,53.5954,53.5193,53.5383,13195.0
2022-12-30 12:20:00,56.27,56.29,56.24,56.28,23052.0,53.5383,53.5573,53.5098,53.5478,23052.0
2022-12-30 12:30:00,56.3,56.32,56.27,56.28,5820.0,53.5669,53.5859,53.5383,53.5478,5820.0
2022-12-30 12:40:00,56.27,56.44,56.27,56.43,44583.0,53.5383,53.7001,53.5383,53.6906,44583.0
2022-12-30 12:50:00,56.44,56.48,56.41,56.48,35534.0,53.7001,53.7381,53.6715,53.7381,35534.0
2022-12-30 13:00:00,56.52,56.56,56.46,56.54,35031.0,53.7762,53.8142,53.7191,53.7952,35031.0
2022-12-30 13:10:00,56.53,56.54,56.46,56.47,16040.0,53.7857,53.7952,53.7191,53.7286,16040.0
2022-12-30 13:20:00,56.47,56.47,56.34,56.42,56518.0,53.7286,53.7286,53.6049,53.681,56518.0
2022-12-30 13:30:00,56.42,56.51,56.41,56.5,42339.0,53.681,53.7667,53.6715,53.7572,42339.0
2022-12-30 13:40:00,56.49,56.51,56.44,56.45,30342.0,53.7476,53.7667,53.7001,53.7096,30342.0
2022-12-30 13:50:00,56.45,56.49,56.44,56.49,24155.0,53.7096,53.7476,53.7001,53.7476,24155.0
2022-12-30 14:00:00,56.48,56.53,56.47,56.5,49945.0,53.7381,53.7857,53.7286,53.7572,49945.0
2022-12-30 14:10:00,56.5,56.52,56.46,56.49,14686.0,53.7572,53.7762,53.7191,53.7476,14686.0
2022-12-30 14:20:00,56.49,56.54,56.47,56.54,14218.0,53.7476,53.7952,53.7286,53.7952,14218.0
2022-12-30 14:30:00,56.52,56.55,56.52,56.54,40310.0,53.7762,53.8047,53.7762,53.7952,40310.0
2022-12-30 14:40:00,56.55,56.55,56.51,56.52,14640.0,53.8047,53.8047,53.7667,53.7762,14640.0
2022-12-30 14:50:00,56.53,56.56,56.51,56.52,20651.0,53.7857,53.8142,53.7667,53.7762,20651.0
2022-12-30 15:00:00,56.52,56.57,56.51,56.53,21478.0,53.7762,53.8238,53.7667,53.7857,21478.0
2022-12-30 15:10:00,56.54,56.68,56.54,56.64,77322.0,53.7952,53.9284,53.7952,53.8904,77322.0
2022-12-30 15:20:00,56.64,56.66,56.57,56.57,73711.0,53.8904,53.9094,53.8238,53.8238,73711.0
2022-12-30 15:30:00,56.58,56.67,56.58,56.63,78990.0,53.8333,53.9189,53.8333,53.8808,78990.0
2022-12-30 15:40:00,56.63,56.66,56.6,56.66,84631.0,53.8808,53.9094,53.8523,53.9094,84631.0
2022-12-30 15:50:00,56.66,56.7,56.45,56.5,798527.0,53.9094,53.9474,53.7096,53.7572,798527.0
2023-01-03 09:30:00,55.88,56.16,55.85,56.13,258610.0,53.1673,53.4337,53.1387,53.4051,258610.0
2023-01-03 09:40:00,56.13,56.29,55.93,55.96,342460.0,53.4051,53.5573,53.2148,53.2434,342460.0
2023-01-03 09:50:00,55.96,56.01,55.71,55.71,275713.0,53.2434,53.2909,53.0055,53.0055,275713.0
2023-01-03 10:00:00,55.72,55.8,55.65,55.68,239774.0,53.015,53.0911,52.9484,52.977,239774.0
2023-01-03 10:10:00,55.67,55.67,55.5,55.5,106758.0,52.9674,52.9674,52.8057,52.8057,106758.0
2023-01-03 10:20:00,55.51,55.57,55.5,55.55,193281.0,52.8152,52.8723,52.8057,52.8533,193281.0
2023-01-03 10:30:00,55.54,55.61,55.47,55.61,125977.0,52.8438,52.9104,52.7772,52.9104,125977.0
2023-01-03 10:40:00,55.61,55.7,55.61,55.66,179824.0,52.9104,52.996,52.9104,52.9579,179824.0
2023-01-03 10:50:00,55.67,55.71,55.59,55.71,237738.0,52.9674,53.0055,52.8913,53.0055,237738.0
2023-01-03 11:00:00,55.71,55.73,55.57,55.57,140327.0,53.0055,53.0245,52.8723,52.8723,140327.0
2023-01-03 11:10:00,55.57,55.57,55.46,55.5,36086.0,52.8723,52.8723,52.7676,52.8057,36086.0
2023-01-03 11:20:00,55.5,55.54,55.47,55.53,77718.0,52.8057,52.8438,52.7772,52.8342,77718.0
2023-01-03 11:30:00,55.53,55.53,55.4,55.47,153411.0,52.8342,52.8342,52.7106,52.7772,153411.0
2023-01-03 11:40:00,55.47,55.47,55.37,55.41,61979.0,52.7772,52.7772,52.682,52.7201,61979.0
2023-01-03 11:50:00,55.41,55.42,55.35,55.39,193688.0,52.7201,52.7296,52.663,52.701,193688.0
2023-01-03 12:00:00,55.38,55.44,55.37,55.41,78069.0,52.6915,52.7486,52.682,52.7201,78069.0
2023-01-03 12:10:00,55.41,55.44,55.4,55.41,49108.0,52.7201,52.7486,52.7106,52.7201,49108.0
2023-01-03 12:20:00,55.41,55.44,55.35,55.35,55852.0,52.7201,52.7486,52.663,52.663,55852.0
2023-01-03 12:30:00,55.34,55.42,55.33,55.39,64569.0,52.6535,52.7296,52.644,52.701,64569.0
2023-01-03 12:40:00,55.39,55.39,55.24,55.25,86011.0,52.701,52.701,52.5583,52.5678,86011.0
2023-01-03 12:50:00,55.25,55.32,55.22,55.32,104748.0,52.5678,52.6344,52.5393,52.6344,104748.0
2023-01-03 13:00:00,55.31,55.34,55.29,55.31,91799.0,52.6249,52.6535,52.6059,52.6249,91799.0
2023-01-03 13:10:00,55.31,55.34,55.27,55.28,68621.0,52.6249,52.6535,52.5869,52.5964,68621.0
2023-01-03 13:20:00,55.28,55.4,55.27,55.38,81397.0,52.5964,52.7106,52.5869,52.6915,81397.0
2023-01-03 13:30:00,55.38,55.41,55.35,55.36,54520.0,52.6915,52.7201,52.663,52.6725,54520.0
2023-01-03 13:40:00,55.36,55.41,55.36,55.39,43963.0,52.6725,52.7201,52.6725,52.701,43963.0
2023-01-03 13:50:00,55.39,55.48,55.38,55.47,69171.0,52.701,52.7867,52.6915,52.7772,69171.0
2023-01-03 14:00:00,55.47,55.49,55.43,55.46,30815.0,52.7772,52.7962,52.7391,52.7676,30815.0
2023-01-03 14:10:00,55.45,55.47,55.42,55.44,103126.0,52.7581,52.7772,52.7296,52.7486,103126.0
2023-01-03 14:20:00,55.44,55.47,55.4,55.41,89459.0,52.7486,52.7772,52.7106,52.7201,89459.0
2023-01-03 14:30:00,55.41,55.42,55.33,55.36,59813.0,52.7201,52.7296,52.644,52.6725,59813.0
2023-01-03 14:40:00,55.36,55.56,55.34,55.56,121745.0,52.6725,52.8628,52.6535,52.8628,121745.0
2023-01-03 14:50:00,55.56,55.56,55.43,55.49,149093.0,52.8628,52.8628,52.7391,52.7962,149093.0
2023-01-03 15:00:00,55.5,55.55,55.47,55.48,35864.0,52.8057,52.8533,52.7772,52.7867,35864.0
2023-01-03 15:10:00,55.48,55.55,55.47,55.48,70093.0,52.7867,52.8533,52.7772,52.7867,70093.0
2023-01-03 15:20:00,55.48,55.48,55.42,55.45,65359.0,52.7867,52.7867,52.7296,52.7581,65359.0
2023-01-03 15:30:00,55.45,55.51,55.44,55.48,73471.0,52.7581,52.8152,52.7486,52.7867,73471.0
2023-01-03 15:40:00,55.48,55.5,55.44,55.48,90379.0,52.7867,52.8057,52.7486,52.7867,90379.0
2023-01-03 15:50:00,55.47,55.52,55.37,55.39,361984.0,52.7772,52.8247,52.682,52.701,361984.0
2023-01-04 09:30:00,57.14,57.28,57.05,57.25,301210.0,54.3661,54.4993,54.2805,54.4707,301210.0
2023-01-04 09:40:00,57.27,57.36,57.2,57.23,222158.0,54.4898,54.5754,54.4232,54.4517,222158.0
2023-01-04 09:50:00,57.23,57.31,57.22,57.28,114859.0,54.4517,54.5278,54.4422,54.4993,114859.0
2023-01-04 10:00:00,57.27,57.34,56.92,56.93,157083.0,54.4898,54.5564,54.1568,54.1663,157083.0
2023-01-04 10:10:00,56.94,57.02,56.83,57.0,146584.0,54.1758,54.2519,54.0711,54.2329,146584.0
2023-01-04 10:20:00,57.01,57.06,56.91,57.06,55820.0,54.2424,54.29,54.1473,54.29,55820.0
2023-01-04 10:30:00,57.07,57.08,56.99,57.01,124676.0,54.2995,54.309,54.2234,54.2424,124676.0
2023-01-04 10:40:00,57.02,57.19,56.98,57.16,77334.0,54.2519,54.4137,54.2139,54.3851,77334.0
2023-01-04 10:50:00,57.17,57.2,57.11,57.18,65624.0,54.3946,54.4232,54.3375,54.4041,65624.0
2023-01-04 11:00:00,57.2,57.25,57.14,57.24,85284.0,54.4232,54.4707,54.3661,54.4612,85284.0
2023-01-04 11:10:00,57.24,57.28,57.22,57.25,69082.0,54.4612,54.4993,54.4422,54.4707,69082.0
2023-01-04 11:20:00,57.25,57.37,57.25,57.36,65995.0,54.4707,54.5849,54.4707,54.5754,65995.0
2023-01-04 11:30:00,57.36,57.44,57.36,57.44,72860.0,54.5754,54.6515,54.5754,54.6515,72860.0
2023-01-04 11:40:00,57.45,57.47,57.4,57.46,72838.0,54.661,54.6801,54.6135,54.6706,72838.0
2023-01-04 11:50:00,57.46,57.56,57.45,57.51,227549.0,54.6706,54.7657,54.661,54.7181,227549.0
2023-01-04 12:00:00,57.51,57.54,57.48,57.52,79564.0,54.7181,54.7467,54.6896,54.7276,79564.0
2023-01-04 12:10:00,57.52,57.58,57.5,57.56,74266.0,54.7276,54.7847,54.7086,54.7657,74266.0
2023-01-04 12:20:00,57.57,57.6,57.55,57.6,63060.0,54.7752,54.8038,54.7562,54.8038,63060.0
2023-01-04 12:30:00,57.6,57.66,57.59,57.66,57242.0,54.8038,54.8608,54.7942,54.8608,57242.0
2023-01-04 12:40:00,57.67,57.71,57.66,57.69,50839.0,54.8704,54.9084,54.8608,54.8894,50839.0
2023-01-04 12:50:00,57.69,57.69,57.47,57.48,114360.0,54.8894,54.8894,54.6801,54.6896,114360.0
2023-01-04 13:00:00,57.47,57.5,57.37,57.48,87428.0,54.6801,54.7086,54.5849,54.6896,87428.0
2023-01-04 13:10:00,57.48,57.6,57.48,57.6,46776.0,54.6896,54.8038,54.6896,54.8038,46776.0
2023-01-04 13:20:00,57.59,57.63,57.58,57.59,93895.0,54.7942,54.8323,54.7847,54.7942,93895.0
2023-01-04 13:30:00,57.59,57.61,57.56,57.61,99864.0,54.7942,54.8133,54.7657,54.8133,99864.0
2023-01-04 13:40:00,57.61,57.61,57.49,57.55,87125.0,54.8133,54.8133,54.6991,54.7562,87125.0
2023-01-04 13:50:00,57.54,57.57,57.45,57.46,78110.0,54.7467,54.7752,54.661,54.6706,78110.0
2023-01-04 14:00:00,57.43,57.58,57.32,57.39,98635.0,54.642,54.7847,54.5373,54.6039,98635.0
2023-01-04 14:10:00,57.4,57.58,57.36,57.56,81578.0,54.6135,54.7847,54.5754,54.7657,81578.0
2023-01-04 14:20:00,57.55,57.57,57.29,57.3,72391.0,54.7562,54.7752,54.5088,54.5183,72391.0
2023-01-04 14:30:00,57.29,57.42,57.28,57.41,46140.0,54.5088,54.6325,54.4993,54.623,46140.0
2023-01-04 14:40:00,57.4,57.48,57.38,57.44,84120.0,54.6135,54.6896,54.5944,54.6515,84120.0
2023-01-04 14:50:00,57.43,57.58,57.41,57.57,69016.0,54.642,54.7847,54.623,54.7752,69016.0
2023-01-04 15:00:00,57.57,57.63,57.53,57.57,54064.0,54.7752,54.8323,54.7372,54.7752,54064.0
2023-01-04 15:10:00,57.56,57.59,57.51,57.56,52884.0,54.7657,54.7942,54.7181,54.7657,52884.0
2023-01-04 15:20:00,57.56,57.58,57.5,57.54,61195.0,54.7657,54.7847,54.7086,54.7467,61195.0
2023-01-04 15:30:00,57.53,57.55,57.46,57.48,62998.0,54.7372,54.7562,54.6706,54.6896,62998.0
2023-01-04 15:40:00,57.48,57.53,57.44,57.53,273733.0,54.6896,54.7372,54.6515,54.7372,273733.0
2023-01-04 15:50:00,57.54,57.66,57.53,57.59,717904.0,54.7467,54.8608,54.7372,54.7942,717904.0
2023-01-05 09:30:00,56.87,56.97,56.83,56.87,118074.0,54.1092,54.2043,54.0711,54.1092,118074.0
2023-01-05 09:40:00,56.86,56.88,56.78,56.81,97247.0,54.0997,54.1187,54.0236,54.0521,97247.0
2023-01-05 09:50:00,56.82,56.93,56.82,56.91,56149.0,54.0616,54.1663,54.0616,54.1473,56149.0
2023-01-05 10:00:00,56.9,57.02,56.85,56.93,206795.0,54.1377,54.2519,54.0902,54.1663,206795.0
2023-01-05 10:10:00,56.92,57.02,56.87,56.94,80241.0,54.1568,54.2519,54.1092,54.1758,80241.0
2023-01-05 10:20:00,56.96,56.96,56.85,56.94,28886.0,54.1948,54.1948,54.0902,54.1758,28886.0
2023-01-05 10:30:00,56.94,56.96,56.81,56.86,20447.0,54.1758,54.1948,54.0521,54.0997,20447.0
2023-01-05 10:40:00,56.85,56.97,56.83,56.89,34926.0,54.0902,54.2043,54.0711,54.1282,34926.0
2023-01-05 10:50:00,56.89,56.89,56.78,56.78,26273.0,54.1282,54.1282,54.0236,54.0236,26273.0
2023-01-05 11:00:00,56.78,56.84,56.76,56.82,31191.0,54.0236,54.0806,54.0045,54.0616,31191.0
2023-01-05 11:10:00,56.83,56.86,56.8,56.82,65379.0,54.0711,54.0997,54.0426,54.0616,65379.0
2023-01-05 11:20:00,56.81,56.83,56.69,56.75,41226.0,54.0521,54.0711,53.9379,53.995,41226.0
2023-01-05 11:30:00,56.75,56.8,56.75,56.77,33496.0,53.995,54.0426,53.995,54.014,33496.0
2023-01-05 11:40:00,56.77,56.83,56.75,56.83,24858.0,54.014,54.0711,53.995,54.0711,24858.0
2023-01-05 11:50:00,56.83,56.83,56.75,56.77,10505.0,54.0711,54.0711,53.995,54.014,10505.0
2023-01-05 12:00:00,56.77,56.88,56.77,56.88,15479.0,54.014,54.1187,54.014,54.1187,15479.0
2023-01-05 12:10:00,56.88,56.88,56.8,56.81,18449.0,54.1187,54.1187,54.0426,54.0521,18449.0
2023-01-05 12:20:00,56.82,56.9,56.82,56.88,22573.0,54.0616,54.1377,54.0616,54.1187,22573.0
2023-01-05 12:30:00,56.87,56.91,56.85,56.86,29774.0,54.1092,54.1473,54.0902,54.0997,29774.0
2023-01-05 12:40:00,56.86,56.87,56.82,56.86,7065.0,54.0997,54.1092,54.0616,54.0997,7065.0
2023-01-05 12:50:00,56.86,56.87,56.81,56.83,11782.0,54.0997,54.1092,54.0521,54.0711,11782.0
2023-01-05 13:00:00,56.83,56.87,56.8,56.86,23177.0,54.0711,54.1092,54.0426,54.0997,23177.0
2023-01-05 13:10:00,56.85,56.86,56.81,56.83,22028.0,54.0902,54.0997,54.0521,54.0711,22028.0
2023-01-05 13:20:00,56.83,57.11,56.82,57.07,127906.0,54.0711,54.3375,54.0616,54.2995,127906.0
2023-01-05 13:30:00,57.06,57.11,57.03,57.08,22830.0,54.29,54.3375,54.2614,54.309,22830.0
2023-01-05 13:40:00,57.08,57.09,57.03,57.06,14824.0,54.309,54.3185,54.2614,54.29,14824.0
2023-01-05 13:50:00,57.05,57.08,57.04,57.05,9830.0,54.2805,54.309,54.2709,54.2805,9830.0
2023-01-05 14:00:00,57.06,57.1,57.04,57.09,20759.0,54.29,54.328,54.2709,54.3185,20759.0
2023-01-05 14:10:00,57.09,57.09,57.02,57.03,25732.0,54.3185,54.3185,54.2519,54.2614,25732.0
2023-01-05 14:20:00,57.03,57.03,56.98,56.98,20537.0,54.2614,54.2614,54.2139,54.2139,20537.0
2023-01-05 14:30:00,56.98,57.04,56.98,57.02,49645.0,54.2139,54.2709,54.2139,54.2519,49645.0
2023-01-05 14:40:00,57.02,57.06,56.99,57.04,18868.0,54.2519,54.29,54.2234,54.2709,18868.0
2023-01-05 14:50:00,57.04,57.05,56.99,57.0,20656.0,54.2709,54.2805,54.2234,54.2329,20656.0
2023-01-05 15:00:00,56.99,57.02,56.97,57.0,64178.0,54.2234,54.2519,54.2043,54.2329,64178.0
2023-01-05 15:10:00,57.0,57.02,56.96,56.98,42437.0,54.2329,54.2519,54.1948,54.2139,42437.0
2023-01-05 15:20:00,56.98,57.0,56.94,56.95,39626.0,54.2139,54.2329,54.1758,54.1853,39626.0
2023-01-05 15:30:00,56.95,56.98,56.92,56.98,36957.0,54.1853,54.2139,54.1568,54.2139,36957.0
2023-01-05 15:40:00,56.97,57.01,56.94,56.98,117599.0,54.2043,54.2424,54.1758,54.2139,117599.0
2023-01-05 15:50:00,56.98,57.02,56.98,56.99,340873.0,54.2139,54.2519,54.2139,54.2234,340873.0
2023-01-06 09:30:00,58.74,58.88,58.6,58.62,352473.0,55.8884,56.0216,55.7552,55.7742,352473.0
2023-01-06 09:40:00,58.63,58.63,58.32,58.39,286875.0,55.7838,55.7838,55.4888,55.5554,286875.0
2023-01-06 09:50:00,58.38,58.55,58.38,58.47,51425.0,55.5459,55.7076,55.5459,55.6315,51425.0
2023-01-06 10:00:00,58.47,58.79,58.47,58.73,446415.0,55.6315,55.936,55.6315,55.8789,446415.0
2023-01-06 10:10:00,58.74,59.07,58.73,59.06,183750.0,55.8884,56.2024,55.8789,56.1929,183750.0
2023-01-06 10:20:00,59.06,59.11,58.98,58.99,468837.0,56.1929,56.2405,56.1168,56.1263,468837.0
2023-01-06 10:30:00,58.98,59.2,58.97,59.19,193934.0,56.1168,56.3261,56.1072,56.3166,193934.0
2023-01-06 10:40:00,59.19,59.29,59.18,59.28,133814.0,56.3166,56.4117,56.3071,56.4022,133814.0
2023-01-06 10:50:00,59.29,59.3,59.23,59.24,43188.0,56.4117,56.4212,56.3546,56.3641,43188.0
2023-01-06 11:00:00,59.24,59.32,59.22,59.3,59807.0,56.3641,56.4403,56.3451,56.4212,59807.0
2023-01-06 11:10:00,59.3,59.35,59.26,59.29,50347.0,56.4212,56.4688,56.3832,56.4117,50347.0
2023-01-06 11:20:00,59.3,59.43,59.3,59.4,48688.0,56.4212,56.5449,56.4212,56.5164,48688.0
2023-01-06 11:30:00,59.4,59.47,59.36,59.46,113922.0,56.5164,56.583,56.4783,56.5735,113922.0
2023-01-06 11:40:00,59.47,59.56,59.46,59.53,49637.0,56.583,56.6686,56.5735,56.6401,49637.0
2023-01-06 11:50:00,59.53,59.62,59.53,59.56,64336.0,56.6401,56.7257,56.6401,56.6686,64336.0
2023-01-06 12:00:00,59.56,59.64,59.56,59.62,65508.0,56.6686,56.7447,56.6686,56.7257,65508.0
2023-01-06 12:10:00,59.62,59.68,59.57,59.6,25599.0,56.7257,56.7828,56.6781,56.7067,25599.0
2023-01-06 12:20:00,59.6,59.61,59.54,59.59,42014.0,56.7067,56.7162,56.6496,56.6971,42014.0
2023-01-06 12:30:00,59.59,59.62,59.58,59.59,17450.0,56.6971,56.7257,56.6876,56.6971,17450.0
2023-01-06 12:40:00,59.58,59.62,59.54,59.61,35588.0,56.6876,56.7257,56.6496,56.7162,35588.0
2023-01-06 12:50:00,59.61,59.61,59.56,59.59,27456.0,56.7162,56.7162,56.6686,56.6971,27456.0
2023-01-06 13:00:00,59.59,59.63,59.57,59.62,26095.0,56.6971,56.7352,56.6781,56.7257,26095.0
2023-01-06 13:10:00,59.61,59.65,59.6,59.61,24693.0,56.7162,56.7542,56.7067,56.7162,24693.0
2023-01-06 13:20:00,59.61,59.66,59.6,59.65,34736.0,56.7162,56.7637,56.7067,56.7542,34736.0
2023-01-06 13:30:00,59.66,59.72,59.65,59.72,19705.0,56.7637,56.8208,56.7542,56.8208,19705.0
2023-01-06 13:40:00,59.72,59.75,59.71,59.72,22866.0,56.8208,56.8494,56.8113,56.8208,22866.0
2023-01-06 13:50:00,59.73,59.79,59.71,59.78,38337.0,56.8304,56.8874,56.8113,56.8779,38337.0
2023-01-06 14:00:00,59.8,59.81,59.77,59.8,81797.0,56.897,56.9065,56.8684,56.897,81797.0
2023-01-06 14:10:00,59.8,59.86,59.79,59.86,87376.0,56.897,56.954,56.8874,56.954,87376.0
2023-01-06 14:20:00,59.86,59.91,59.85,59.85,39392.0,56.954,57.0016,56.9445,56.9445,39392.0
2023-01-06 14:30:00,59.85,59.87,59.83,59.86,35051.0,56.9445,56.9636,56.9255,56.954,35051.0
2023-01-06 14:40:00,59.84,59.87,59.81,59.86,50916.0,56.935,56.9636,56.9065,56.954,50916.0
2023-01-06 14:50:00,59.85,59.9,59.85,59.89,39013.0,56.9445,56.9921,56.9445,56.9826,39013.0
2023-01-06 15:00:00,59.89,59.93,59.88,59.92,33006.0,56.9826,57.0206,56.9731,57.0111,33006.0
2023-01-06 15:10:00,59.92,59.95,59.89,59.9,61244.0,57.0111,57.0397,56.9826,56.9921,61244.0
2023-01-06 15:20:00,59.89,59.9,59.82,59.84,138331.0,56.9826,56.9921,56.916,56.935,138331.0
2023-01-06 15:30:00,59.84,59.91,59.83,59.91,276466.0,56.935,57.0016,56.9255,57.0016,276466.0
2023-01-06 15:40:00,59.91,59.94,59.91,59.93,109686.0,57.0016,57.0302,57.0016,57.0206,109686.0
2023-01-06 15:50:00,59.92,59.92,59.86,59.9,389234.0,57.0111,57.0111,56.954,56.9921,389234.0
2023-01-09 09:30:00,61.33,61.35,61.18,61.28,345211.0,58.3527,58.3717,58.21,58.3051,345211.0
2023-01-09 09:40:00,61.28,61.52,61.27,61.52,190432.0,58.3051,58.5335,58.2956,58.5335,190432.0
2023-01-09 09:50:00,61.53,61.57,61.5,61.52,97716.0,58.543,58.581,58.5144,58.5335,97716.0
2023-01-09 10:00:00,61.52,61.58,61.43,61.46,129250.0,58.5335,58.5905,58.4478,58.4764,129250.0
2023-01-09 10:10:00,61.46,61.54,61.37,61.54,76008.0,58.4764,58.5525,58.3907,58.5525,76008.0
2023-01-09 10:20:00,61.53,61.57,61.49,61.52,110152.0,58.543,58.581,58.5049,58.5335,110152.0
2023-01-09 10:30:00,61.52,61.68,61.51,61.67,90289.0,58.5335,58.6857,58.5239,58.6762,90289.0
2023-01-09 10:40:00,61.67,61.75,61.66,61.75,38659.0,58.6762,58.7523,58.6667,58.7523,38659.0
2023-01-09 10:50:00,61.76,61.78,61.73,61.74,65914.0,58.7618,58.7808,58.7333,58.7428,65914.0
2023-01-09 11:00:00,61.73,61.82,61.73,61.79,45965.0,58.7333,58.8189,58.7333,58.7903,45965.0
2023-01-09 11:10:00,61.8,61.84,61.79,61.8,37840.0,58.7999,58.8379,58.7903,58.7999,37840.0
2023-01-09 11:20:00,61.82,61.88,61.77,61.87,50438.0,58.8189,58.876,58.7713,58.8665,50438.0
2023-01-09 11:30:00,61.87,61.87,61.76,61.8,464279.0,58.8665,58.8665,58.7618,58.7999,464279.0
2023-01-09 11:40:00,61.8,61.81,61.71,61.77,70219.0,58.7999,58.8094,58.7142,58.7713,70219.0
2023-01-09 11:50:00,61.77,61.8,61.74,61.8,50140.0,58.7713,58.7999,58.7428,58.7999,50140.0
2023-01-09 12:00:00,61.8,61.8,61.66,61.69,41865.0,58.7999,58.7999,58.6667,58.6952,41865.0
2023-01-09 12:10:00,61.71,61.73,61.64,61.65,29559.0,58.7142,58.7333,58.6476,58.6571,29559.0
2023-01-09 12:20:00,61.64,61.67,61.62,61.66,38715.0,58.6476,58.6762,58.6286,58.6667,38715.0
2023-01-09 12:30:00,61.66,61.67,61.56,61.57,46072.0,58.6667,58.6762,58.5715,58.581,46072.0
2023-01-09 12:40:00,61.57,61.57,61.53,61.55,18917.0,58.581,58.581,58.543,58.562,18917.0
2023-01-09 12:50:00,61.55,61.58,61.55,61.57,39334.0,58.562,58.5905,58.562,58.581,39334.0
2023-01-09 13:00:00,61.56,61.57,61.48,61.49,18399.0,58.5715,58.581,58.4954,58.5049,18399.0
2023-01-09 13:10:00,61.48,61.5,61.45,61.47,17246.0,58.4954,58.5144,58.4669,58.4859,17246.0
2023-01-09 13:20:00,61.47,61.53,61.46,61.51,49527.0,58.4859,58.543,58.4764,58.5239,49527.0
2023-01-09 13:30:00,61.5,61.51,61.37,61.4,39394.0,58.5144,58.5239,58.3907,58.4193,39394.0
2023-01-09 13:40:00,61.4,61.44,61.25,61.3,105367.0,58.4193,58.4573,58.2766,58.3241,105367.0
2023-01-09 13:50:00,61.29,61.38,61.27,61.37,40601.0,58.3146,58.4003,58.2956,58.3907,40601.0
2023-01-09 14:00:00,61.37,61.41,61.31,61.39,106708.0,58.3907,58.4288,58.3336,58.4098,106708.0
2023-01-09 14:10:00,61.39,61.42,61.32,61.34,28024.0,58.4098,58.4383,58.3432,58.3622,28024.0
2023-01-09 14:20:00,61.35,61.4,61.33,61.37,20613.0,58.3717,58.4193,58.3527,58.3907,20613.0
2023-01-09 14:30:00,61.36,61.38,61.28,61.29,16530.0,58.3812,58.4003,58.3051,58.3146,16530.0
2023-01-09 14:40:00,61.29,61.35,61.27,61.31,30479.0,58.3146,58.3717,58.2956,58.3336,30479.0
2023-01-09 14:50:00,61.3,61.33,61.25,61.26,54948.0,58.3241,58.3527,58.2766,58.2861,54948.0
2023-01-09 15:00:00,61.25,61.27,61.19,61.23,13595.0,58.2766,58.2956,58.2195,58.2575,13595.0
2023-01-09 15:10:00,61.23,61.23,61.15,61.21,26576.0,58.2575,58.2575,58.1814,58.2385,26576.0
2023-01-09 15:20:00,61.21,61.26,61.18,61.2,41658.0,58.2385,58.2861,58.21,58.229,41658.0
2023-01-09 15:30:00,61.2,61.21,61.12,61.14,61279.0,58.229,58.2385,58.1529,58.1719,61279.0
2023-01-09 15:40:00,61.13,61.17,61.09,61.13,68365.0,58.1624,58.2004,58.1243,58.1624,68365.0
2023-01-09 15:50:00,61.14,61.18,61.12,61.14,269691.0,58.1719,58.21,58.1529,58.1719,269691.0
2023-01-10 09:30:00,60.95,61.11,60.91,61.0,121091.0,57.9911,58.1434,57.9531,58.0387,121091.0
2023-01-10 09:40:00,60.99,61.04,60.87,60.98,67955.0,58.0292,58.0768,57.915,58.0197,67955.0
2023-01-10 09:50:00,60.97,61.03,60.85,60.97,77439.0,58.0102,58.0672,57.896,58.0102,77439.0
2023-01-10 10:00:00,60.97,61.0,60.9,60.99,43616.0,58.0102,58.0387,57.9436,58.0292,43616.0
2023-01-10 10:10:00,61.0,61.11,60.97,60.97,34554.0,58.0387,58.1434,58.0102,58.0102,34554.0
2023-01-10 10:20:00,60.95,61.0,60.88,60.94,54499.0,57.9911,58.0387,57.9245,57.9816,54499.0
2023-01-10 10:30:00,60.95,60.95,60.79,60.82,41916.0,57.9911,57.9911,57.8389,57.8674,41916.0
2023-01-10 10:40:00,60.83,60.83,60.76,60.81,77718.0,57.877,57.877,57.8103,57.8579,77718.0
2023-01-10 10:50:00,60.8,60.99,60.8,60.95,65943.0,57.8484,58.0292,57.8484,57.9911,65943.0
2023-01-10 11:00:00,60.95,60.99,60.91,60.99,28400.0,57.9911,58.0292,57.9531,58.0292,28400.0
2023-01-10 11:10:00,60.99,61.04,60.96,60.99,34449.0,58.0292,58.0768,58.0006,58.0292,34449.0
2023-01-10 11:20:00,61.0,61.05,60.95,60.96,23757.0,58.0387,58.0863,57.9911,58.0006,23757.0
2023-01-10 11:30:00,60.97,60.98,60.89,60.92,25896.0,58.0102,58.0197,57.934,57.9626,25896.0
2023-01-10 11:40:00,60.91,60.93,60.86,60.89,31758.0,57.9531,57.9721,57.9055,57.934,31758.0
2023-01-10 11:50:00,60.9,60.95,60.88,60.9,31440.0,57.9436,57.9911,57.9245,57.9436,31440.0
2023-01-10 12:00:00,60.89,60.97,60.83,60.97,54849.0,57.934,58.0102,57.877,58.0102,54849.0
2023-01-10 12:10:00,60.97,61.01,60.95,60.97,17429.0,58.0102,58.0482,57.9911,58.0102,17429.0
2023-01-10 12:20:00,60.98,61.01,60.96,61.01,13104.0,58.0197,58.0482,58.0006,58.0482,13104.0
2023-01-10 12:30:00,61.01,61.1,60.99,61.1,21996.0,58.0482,58.1338,58.0292,58.1338,21996.0
2023-01-10 12:40:00,61.09,61.1,61.02,61.04,59251.0,58.1243,58.1338,58.0577,58.0768,59251.0
2023-01-10 12:50:00,61.04,61.08,61.04,61.05,38623.0,58.0768,58.1148,58.0768,58.0863,38623.0
2023-01-10 13:00:00,61.05,61.1,61.04,61.09,60523.0,58.0863,58.1338,58.0768,58.1243,60523.0
2023-01-10 13:10:00,61.1,61.11,61.06,61.06,14921.0,58.1338,58.1434,58.0958,58.0958,14921.0
2023-01-10 13:20:00,61.06,61.12,61.06,61.11,26722.0,58.0958,58.1529,58.0958,58.1434,26722.0
2023-01-10 13:30:00,61.1,61.17,61.09,61.14,43639.0,58.1338,58.2004,58.1243,58.1719,43639.0
2023-01-10 13:40:00,61.14,61.16,61.11,61.13,20289.0,58.1719,58.1909,58.1434,58.1624,20289.0
2023-01-10 13:50:00,61.13,61.15,61.09,61.14,16513.0,58.1624,58.1814,58.1243,58.1719,16513.0
2023-01-10 14:00:00,61.14,61.25,61.14,61.23,26814.0,58.1719,58.2766,58.1719,58.2575,26814.0
2023-01-10 14:10:00,61.23,61.3,61.23,61.26,15319.0,58.2575,58.3241,58.2575,58.2861,15319.0
2023-01-10 14:20:00,61.27,61.29,61.24,61.28,26982.0,58.2956,58.3146,58.267,58.3051,26982.0
2023-01-10 14:30:00,61.27,61.29,61.24,61.26,21508.0,58.2956,58.3146,58.267,58.2861,21508.0
2023-01-10 14:40:00,61.26,61.27,61.22,61.25,14864.0,58.2861,58.2956,58.248,58.2766,14864.0
2023-01-10 14:50:00,61.25,61.25,61.2,61.21,27355.0,58.2766,58.2766,58.229,58.2385,27355.0
2023-01-10 15:00:00,61.21,61.23,61.16,61.22,118018.0,58.2385,58.2575,58.1909,58.248,118018.0
2023-01-10 15:10:00,61.21,61.3,61.21,61.29,37687.0,58.2385,58.3241,58.2385,58.3146,37687.0
2023-01-10 15:20:00,61.28,61.28,61.24,61.27,29586.0,58.3051,58.3051,58.267,58.2956,29586.0
2023-01-10 15:30:00,61.26,61.29,61.25,61.28,43589.0,58.2861,58.3146,58.2766,58.3051,43589.0
2023-01-10 15:40:00,61.27,61.32,61.24,61.29,64211.0,58.2956,58.3432,58.267,58.3146,64211.0
2023-01-10 15:50:00,61.29,61.36,61.28,61.36,203687.0,58.3146,58.3812,58.3051,58.3812,203687.0
2023-01-11 09:30:00,61.12,61.19,61.05,61.16,69817.0,58.1529,58.2195,58.0863,58.1909,69817.0
2023-01-11 09:40:00,61.16,61.23,61.16,61.21,94014.0,58.1909,58.2575,58.1909,58.2385,94014.0
2023-01-11 09:50:00,61.19,61.24,61.18,61.22,50406.0,58.2195,58.267,58.21,58.248,50406.0
2023-01-11 10:00:00,61.22,61.27,61.19,61.22,67424.0,58.248,58.2956,58.2195,58.248,67424.0
2023-01-11 10:10:00,61.22,61.24,61.11,61.2,38879.0,58.248,58.267,58.1434,58.229,38879.0
2023-01-11 10:20:00,61.2,61.21,61.14,61.21,37634.0,58.229,58.2385,58.1719,58.2385,37634.0
2023-01-11 10:30:00,61.21,61.21,61.1,61.11,55697.0,58.2385,58.2385,58.1338,58.1434,55697.0
2023-01-11 10:40:00,61.11,61.12,61.06,61.12,78213.0,58.1434,58.1529,58.0958,58.1529,78213.0
2023-01-11 10:50:00,61.13,61.13,60.98,60.98,46401.0,58.1624,58.1624,58.0197,58.0197,46401.0
2023-01-11 11:00:00,60.99,61.11,60.98,61.1,65013.0,58.0292,58.1434,58.0197,58.1338,65013.0
2023-01-11 11:10:00,61.1,61.17,61.07,61.15,66117.0,58.1338,58.2004,58.1053,58.1814,66117.0
2023-01-11 11:20:00,61.14,61.18,61.13,61.17,22965.0,58.1719,58.21,58.1624,58.2004,22965.0
2023-01-11 11:30:00,61.18,61.19,61.12,61.16,20796.0,58.21,58.2195,58.1529,58.1909,20796.0
2023-01-11 11:40:00,61.16,61.21,61.15,61.19,16164.0,58.1909,58.2385,58.1814,58.2195,16164.0
2023-01-11 11:50:00,61.19,61.2,61.15,61.16,23182.0,58.2195,58.229,58.1814,58.1909,23182.0
2023-01-11 12:00:00,61.16,61.24,61.16,61.23,25565.0,58.1909,58.267,58.1909,58.2575,25565.0
2023-01-11 12:10:00,61.24,61.31,61.24,61.3,106444.0,58.267,58.3336,58.267,58.3241,106444.0
2023-01-11 12:20:00,61.3,61.34,61.29,61.33,47759.0,58.3241,58.3622,58.3146,58.3527,47759.0
2023-01-11 12:30:00,61.33,61.35,61.29,61.34,45076.0,58.3527,58.3717,58.3146,58.3622,45076.0
2023-01-11 12:40:00,61.34,61.36,61.32,61.34,17824.0,58.3622,58.3812,58.3432,58.3622,17824.0
2023-01-11 12:50:00,61.34,61.39,61.32,61.38,30094.0,58.3622,58.4098,58.3432,58.4003,30094.0
2023-01-11 13:00:00,61.38,61.41,61.33,61.39,46822.0,58.4003,58.4288,58.3527,58.4098,46822.0
2023-01-11 13:10:00,61.39,61.46,61.3,61.34,222264.0,58.4098,58.4764,58.3241,58.3622,222264.0
2023-01-11 13:20:00,61.34,61.37,61.3,61.36,23264.0,58.3622,58.3907,58.3241,58.3812,23264.0
2023-01-11 13:30:00,61.36,61.4,61.35,61.39,15453.0,58.3812,58.4193,58.3717,58.4098,15453.0
2023-01-11 13:40:00,61.39,61.45,61.38,61.45,46692.0,58.4098,58.4669,58.4003,58.4669,46692.0
2023-01-11 13:50:00,61.45,61.45,61.38,61.41,25606.0,58.4669,58.4669,58.4003,58.4288,25606.0
2023-01-11 14:00:00,61.42,61.43,61.38,61.42,48058.0,58.4383,58.4478,58.4003,58.4383,48058.0
2023-01-11 14:10:00,61.42,61.43,61.37,61.42,29643.0,58.4383,58.4478,58.3907,58.4383,29643.0
2023-01-11 14:20:00,61.41,61.45,61.41,61.42,37606.0,58.4288,58.4669,58.4288,58.4383,37606.0
2023-01-11 14:30:00,61.43,61.46,61.41,61.45,47753.0,58.4478,58.4764,58.4288,58.4669,47753.0
2023-01-11 14:40:00,61.44,61.47,61.43,61.44,60725.0,58.4573,58.4859,58.4478,58.4573,60725.0
2023-01-11 14:50:00,61.44,61.44,61.4,61.43,50352.0,58.4573,58.4573,58.4193,58.4478,50352.0
2023-01-11 15:00:00,61.43,61.45,61.41,61.43,35462.0,58.4478,58.4669,58.4288,58.4478,35462.0
2023-01-11 15:10:00,61.44,61.47,61.42,61.47,82473.0,58.4573,58.4859,58.4383,58.4859,82473.0
2023-01-11 15:20:00,61.47,61.48,61.42,61.43,36952.0,58.4859,58.4954,58.4383,58.4478,36952.0
2023-01-11 15:30:00,61.43,61.43,61.39,61.41,56169.0,58.4478,58.4478,58.4098,58.4288,56169.0
2023-01-11 15:40:00,61.41,61.42,61.37,61.41,129941.0,58.4288,58.4383,58.3907,58.4288,129941.0
2023-01-11 15:50:00,61.4,61.52,61.38,61.51,263990.0,58.4193,58.5335,58.4003,58.5239,263990.0
2023-01-12 09:30:00,61.65,61.68,61.55,61.63,100775.0,58.6571,58.6857,58.562,58.6381,100775.0
2023-01-12 09:40:00,61.62,61.63,61.11,61.15,305572.0,58.6286,58.6381,58.1434,58.1814,305572.0
2023-01-12 09:50:00,61.13,61.18,61.02,61.16,171851.0,58.1624,58.21,58.0577,58.1909,171851.0
2023-01-12 10:00:00,61.16,61.3,61.12,61.22,109332.0,58.1909,58.3241,58.1529,58.248,109332.0
2023-01-12 10:10:00,61.23,61.59,61.23,61.54,374713.0,58.2575,58.6001,58.2575,58.5525,374713.0
2023-01-12 10:20:00,61.55,61.58,61.45,61.5,121628.0,58.562,58.5905,58.4669,58.5144,121628.0
2023-01-12 10:30:00,61.48,61.62,61.42,61.6,32189.0,58.4954,58.6286,58.4383,58.6096,32189.0
2023-01-12 10:40:00,61.61,61.61,61.44,61.48,44545.0,58.6191,58.6191,58.4573,58.4954,44545.0
2023-01-12 10:50:00,61.49,61.63,61.46,61.57,88627.0,58.5049,58.6381,58.4764,58.581,88627.0
2023-01-12 11:00:00,61.57,61.59,61.45,61.53,75448.0,58.581,58.6001,58.4669,58.543,75448.0
2023-01-12 11:10:00,61.52,61.61,61.49,61.6,41156.0,58.5335,58.6191,58.5049,58.6096,41156.0
2023-01-12 11:20:00,61.6,61.65,61.55,61.61,25486.0,58.6096,58.6571,58.562,58.6191,25486.0
2023-01-12 11:30:00,61.61,61.62,61.52,61.55,44241.0,58.6191,58.6286,58.5335,58.562,44241.0
2023-01-12 11:40:00,61.56,61.68,61.54,61.63,55440.0,58.5715,58.6857,58.5525,58.6381,55440.0
2023-01-12 11:50:00,61.61,61.73,61.61,61.72,32012.0,58.6191,58.7333,58.6191,58.7237,32012.0
2023-01-12 12:00:00,61.71,61.83,61.7,61.8,38884.0,58.7142,58.8284,58.7047,58.7999,38884.0
2023-01-12 12:10:00,61.8,61.92,61.8,61.91,37934.0,58.7999,58.914,58.7999,58.9045,37934.0
2023-01-12 12:20:00,61.92,61.94,61.87,61.92,88229.0,58.914,58.9331,58.8665,58.914,88229.0
2023-01-12 12:30:00,61.92,62.02,61.9,62.0,89554.0,58.914,59.0092,58.895,58.9902,89554.0
2023-01-12 12:40:00,62.0,62.06,61.98,62.01,42022.0,58.9902,59.0472,58.9711,58.9997,42022.0
2023-01-12 12:50:00,62.02,62.09,62.02,62.06,30438.0,59.0092,59.0758,59.0092,59.0472,30438.0
2023-01-12 13:00:00,62.06,62.18,62.05,62.15,79514.0,59.0472,59.1614,59.0377,59.1329,79514.0
2023-01-12 13:10:00,62.15,62.2,62.1,62.17,30270.0,59.1329,59.1804,59.0853,59.1519,30270.0
2023-01-12 13:20:00,62.17,62.2,61.97,61.99,78304.0,59.1519,59.1804,58.9616,58.9806,78304.0
2023-01-12 13:30:00,61.99,62.05,61.92,62.0,92908.0,58.9806,59.0377,58.914,58.9902,92908.0
2023-01-12 13:40:00,62.01,62.08,62.0,62.04,45104.0,58.9997,59.0663,58.9902,59.0282,45104.0
2023-01-12 13:50:00,62.04,62.13,62.04,62.09,34528.0,59.0282,59.1138,59.0282,59.0758,34528.0
2023-01-12 14:00:00,62.1,62.11,62.01,62.02,35064.0,59.0853,59.0948,58.9997,59.0092,35064.0
2023-01-12 14:10:00,62.03,62.07,62.02,62.02,113482.0,59.0187,59.0568,59.0092,59.0092,113482.0
2023-01-12 14:20:00,62.02,62.04,61.94,61.94,66244.0,59.0092,59.0282,58.9331,58.9331,66244.0
2023-01-12 14:30:00,61.93,62.0,61.92,61.99,27482.0,58.9236,58.9902,58.914,58.9806,27482.0
2023-01-12 14:40:00,61.99,62.01,61.95,61.97,30656.0,58.9806,58.9997,58.9426,58.9616,30656.0
2023-01-12 14:50:00,61.97,61.97,61.88,61.95,29257.0,58.9616,58.9616,58.876,58.9426,29257.0
2023-01-12 15:00:00,61.94,61.95,61.86,61.86,48967.0,58.9331,58.9426,58.8569,58.8569,48967.0
2023-01-12 15:10:00,61.86,61.89,61.82,61.84,72166.0,58.8569,58.8855,58.8189,58.8379,72166.0
2023-01-12 15:20:00,61.84,61.91,61.83,61.89,51305.0,58.8379,58.9045,58.8284,58.8855,51305.0
2023-01-12 15:30:00,61.88,61.91,61.86,61.89,100984.0,58.876,58.9045,58.8569,58.8855,100984.0
2023-01-12 15:40:00,61.9,61.91,61.83,61.86,104721.0,58.895,58.9045,58.8284,58.8569,104721.0
2023-01-12 15:50:00,61.86,61.99,61.84,61.98,347166.0,58.8569,58.9806,58.8379,58.9711,347166.0
2023-01-13 09:30:00,61.81,62.0,61.81,61.98,213270.0,58.8094,58.9902,58.8094,58.9711,213270.0
2023-01-13 09:40:00,61.98,62.1,61.92,62.09,196368.0,58.9711,59.0853,58.914,59.0758,196368.0
2023-01-13 09:50:00,62.09,62.16,62.07,62.1,71761.0,59.0758,59.1424,59.0568,59.0853,71761.0
2023-01-13 10:00:00,62.11,62.2,62.07,62.13,79813.0,59.0948,59.1804,59.0568,59.1138,79813.0
2023-01-13 10:10:00,62.13,62.21,62.13,62.17,38500.0,59.1138,59.19,59.1138,59.1519,38500.0
2023-01-13 10:20:00,62.18,62.23,62.15,62.21,77910.0,59.1614,59.209,59.1329,59.19,77910.0
2023-01-13 10:30:00,62.21,62.23,62.11,62.15,32131.0,59.19,59.209,59.0948,59.1329,32131.0
2023-01-13 10:40:00,62.15,62.28,62.13,62.26,32457.0,59.1329,59.2566,59.1138,59.2375,32457.0
2023-01-13 10:50:00,62.26,62.26,62.21,62.26,50461.0,59.2375,59.2375,59.19,59.2375,50461.0
2023-01-13 11:00:00,62.25,62.26,62.19,62.2,76517.0,59.228,59.2375,59.1709,59.1804,76517.0
2023-01-13 11:10:00,62.2,62.23,62.12,62.13,60961.0,59.1804,59.209,59.1043,59.1138,60961.0
2023-01-13 11:20:00,62.14,62.3,62.13,62.26,68006.0,59.1234,59.2756,59.1138,59.2375,68006.0
2023-01-13 11:30:00,62.26,62.27,62.17,62.2,67731.0,59.2375,59.247,59.1519,59.1804,67731.0
2023-01-13 11:40:00,62.2,62.2,62.11,62.15,41462.0,59.1804,59.1804,59.0948,59.1329,41462.0
2023-01-13 11:50:00,62.16,62.22,62.16,62.22,18538.0,59.1424,59.1995,59.1424,59.1995,18538.0
2023-01-13 12:00:00,62.22,62.25,62.21,62.22,32398.0,59.1995,59.228,59.19,59.1995,32398.0
2023-01-13 12:10:00,62.23,62.27,62.19,62.25,11456.0,59.209,59.247,59.1709,59.228,11456.0
2023-01-13 12:20:00,62.26,62.31,62.25,62.29,25543.0,59.2375,59.2851,59.228,59.2661,25543.0
2023-01-13 12:30:00,62.28,62.29,62.24,62.25,9735.0,59.2566,59.2661,59.2185,59.228,9735.0
2023-01-13 12:40:00,62.25,62.27,62.23,62.24,35189.0,59.228,59.247,59.209,59.2185,35189.0
2023-01-13 12:50:00,62.25,62.27,62.23,62.26,15063.0,59.228,59.247,59.209,59.2375,15063.0
2023-01-13 13:00:00,62.26,62.28,62.25,62.26,49786.0,59.2375,59.2566,59.228,59.2375,49786.0
2023-01-13 13:10:00,62.26,62.27,62.24,62.24,14194.0,59.2375,59.247,59.2185,59.2185,14194.0
2023-01-13 13:20:00,62.23,62.25,62.17,62.18,48223.0,59.209,59.228,59.1519,59.1614,48223.0
2023-01-13 13:30:00,62.19,62.23,62.19,62.23,22359.0,59.1709,59.209,59.1709,59.209,22359.0
2023-01-13 13:40:00,62.23,62.31,62.23,62.3,23655.0,59.209,59.2851,59.209,59.2756,23655.0
2023-01-13 13:50:00,62.3,62.34,62.29,62.32,25911.0,59.2756,59.3136,59.2661,59.2946,25911.0
2023-01-13 14:00:00,62.32,62.34,62.3,62.31,20425.0,59.2946,59.3136,59.2756,59.2851,20425.0
2023-01-13 14:10:00,62.3,62.33,62.3,62.31,14395.0,59.2756,59.3041,59.2756,59.2851,14395.0
2023-01-13 14:20:00,62.3,62.32,62.29,62.32,16309.0,59.2756,59.2946,59.2661,59.2946,16309.0
2023-01-13 14:30:00,62.32,62.34,62.3,62.33,20014.0,59.2946,59.3136,59.2756,59.3041,20014.0
2023-01-13 14:40:00,62.33,62.35,62.29,62.32,29412.0,59.3041,59.3232,59.2661,59.2946,29412.0
2023-01-13 14:50:00,62.31,62.34,62.29,62.33,26147.0,59.2851,59.3136,59.2661,59.3041,26147.0
2023-01-13 15:00:00,62.33,62.35,62.31,62.34,31111.0,59.3041,59.3232,59.2851,59.3136,31111.0
2023-01-13 15:10:00,62.35,62.39,62.33,62.39,33069.0,59.3232,59.3612,59.3041,59.3612,33069.0
2023-01-13 15:20:00,62.38,62.44,62.37,62.44,37727.0,59.3517,59.4088,59.3422,59.4088,37727.0
2023-01-13 15:30:00,62.44,62.52,62.43,62.52,64344.0,59.4088,59.4849,59.3993,59.4849,64344.0
2023-01-13 15:40:00,62.52,62.54,62.49,62.54,76876.0,59.4849,59.5039,59.4564,59.5039,76876.0
2023-01-13 15:50:00,62.54,62.54,62.39,62.41,245894.0,59.5039,59.5039,59.3612,59.3802,245894.0
2023-01-17 09:30:00,62.28,62.29,62.08,62.12,209117.0,59.2566,59.2661,59.0663,59.1043,209117.0
2023-01-17 09:40:00,62.12,62.2,62.07,62.18,127675.0,59.1043,59.1804,59.0568,59.1614,127675.0
2023-01-17 09:50:00,62.18,62.23,62.15,62.19,67488.0,59.1614,59.209,59.1329,59.1709,67488.0
2023-01-17 10:00:00,62.19,62.33,62.18,62.24,742442.0,59.1709,59.3041,59.1614,59.2185,742442.0
2023-01-17 10:10:00,62.24,62.28,62.22,62.22,96857.0,59.2185,59.2566,59.1995,59.1995,96857.0
2023-01-17 10:20:00,62.23,62.27,62.18,62.2,44718.0,59.209,59.247,59.1614,59.1804,44718.0
2023-01-17 10:30:00,62.21,62.22,62.13,62.17,55688.0,59.19,59.1995,59.1138,59.1519,55688.0
2023-01-17 10:40:00,62.16,62.18,62.07,62.15,77940.0,59.1424,59.1614,59.0568,59.1329,77940.0
2023-01-17 10:50:00,62.14,62.16,62.09,62.15,42120.0,59.1234,59.1424,59.0758,59.1329,42120.0
2023-01-17 11:00:00,62.16,62.18,62.1,62.14,82096.0,59.1424,59.1614,59.0853,59.1234,82096.0
2023-01-17 11:10:00,62.14,62.14,62.08,62.13,46110.0,59.1234,59.1234,59.0663,59.1138,46110.0
2023-01-17 11:20:00,62.13,62.2,62.08,62.2,68217.0,59.1138,59.1804,59.0663,59.1804,68217.0
2023-01-17 11:30:00,62.2,62.27,62.18,62.21,48189.0,59.1804,59.247,59.1614,59.19,48189.0
2023-01-17 11:40:00,62.21,62.23,62.16,62.22,48961.0,59.19,59.209,59.1424,59.1995,48961.0
2023-01-17 11:50:00,62.23,62.23,62.19,62.22,21849.0,59.209,59.209,59.1709,59.1995,21849.0
2023-01-17 12:00:00,62.23,62.26,62.19,62.21,22569.0,59.209,59.2375,59.1709,59.19,22569.0
2023-01-17 12:10:00,62.2,62.2,62.16,62.17,28416.0,59.1804,59.1804,59.1424,59.1519,28416.0
2023-01-17 12:20:00,62.17,62.19,62.13,62.16,24087.0,59.1519,59.1709,59.1138,59.1424,24087.0
2023-01-17 12:30:00,62.16,62.22,62.15,62.21,46275.0,59.1424,59.1995,59.1329,59.19,46275.0
2023-01-17 12:40:00,62.2,62.21,62.15,62.18,26504.0,59.1804,59.19,59.1329,59.1614,26504.0
2023-01-17 12:50:00,62.17,62.24,62.17,62.22,28239.0,59.1519,59.2185,59.1519,59.1995,28239.0
2023-01-17 13:00:00,62.22,62.25,62.21,62.23,35602.0,59.1995,59.228,59.19,59.209,35602.0
2023-01-17 13:10:00,62.24,62.25,62.18,62.19,46511.0,59.2185,59.228,59.1614,59.1709,46511.0
2023-01-17 13:20:00,62.19,62.24,62.18,62.23,16588.0,59.1709,59.2185,59.1614,59.209,16588.0
2023-01-17 13:30:00,62.23,62.27,62.21,62.27,13597.0,59.209,59.247,59.19,59.247,13597.0
2023-01-17 13:40:00,62.27,62.29,62.24,62.29,13555.0,59.247,59.2661,59.2185,59.2661,13555.0
2023-01-17 13:50:00,62.3,62.3,62.29,62.3,20303.0,59.2756,59.2756,59.2661,59.2756,20303.0
2023-01-17 14:00:00,62.3,62.3,62.27,62.29,62572.0,59.2756,59.2756,59.247,59.2661,62572.0
2023-01-17 14:10:00,62.28,62.29,62.18,62.21,69094.0,59.2566,59.2661,59.1614,59.19,69094.0
2023-01-17 14:20:00,62.2,62.24,62.18,62.22,32155.0,59.1804,59.2185,59.1614,59.1995,32155.0
2023-01-17 14:30:00,62.23,62.28,62.22,62.26,20139.0,59.209,59.2566,59.1995,59.2375,20139.0
2023-01-17 14:40:00,62.27,62.29,62.23,62.23,21116.0,59.247,59.2661,59.209,59.209,21116.0
2023-01-17 14:50:00,62.24,62.25,62.19,62.2,31013.0,59.2185,59.228,59.1709,59.1804,31013.0
2023-01-17 15:00:00,62.2,62.29,62.2,62.28,52451.0,59.1804,59.2661,59.1804,59.2566,52451.0
2023-01-17 15:10:00,62.27,62.29,62.23,62.27,50539.0,59.247,59.2661,59.209,59.247,50539.0
2023-01-17 15:20:00,62.27,62.29,62.23,62.27,55616.0,59.247,59.2661,59.209,59.247,55616.0
2023-01-17 15:30:00,62.27,62.3,62.26,62.29,34126.0,59.247,59.2756,59.2375,59.2661,34126.0
2023-01-17 15:40:00,62.29,62.29,62.21,62.25,48200.0,59.2661,59.2661,59.19,59.228,48200.0
2023-01-17 15:50:00,62.26,62.26,62.22,62.25,180508.0,59.2375,59.2375,59.1995,59.228,180508.0
2023-01-18 09:30:00,62.62,62.72,62.47,62.55,268239.0,59.5801,59.6752,59.4373,59.5135,268239.0
2023-01-18 09:40:00,62.57,62.63,62.49,62.54,150797.0,59.5325,59.5896,59.4564,59.5039,150797.0
2023-01-18 09:50:00,62.55,62.59,62.43,62.51,68493.0,59.5135,59.5515,59.3993,59.4754,68493.0
2023-01-18 10:00:00,62.51,62.57,62.49,62.53,140360.0,59.4754,59.5325,59.4564,59.4944,140360.0
2023-01-18 10:10:00,62.54,62.55,62.35,62.38,46613.0,59.5039,59.5135,59.3232,59.3517,46613.0
2023-01-18 10:20:00,62.41,62.45,62.4,62.44,23645.0,59.3802,59.4183,59.3707,59.4088,23645.0
2023-01-18 10:30:00,62.45,62.45,62.29,62.29,83989.0,59.4183,59.4183,59.2661,59.2661,83989.0
2023-01-18 10:40:00,62.29,62.31,62.22,62.25,82327.0,59.2661,59.2851,59.1995,59.228,82327.0
2023-01-18 10:50:00,62.21,62.21,62.05,62.15,54598.0,59.19,59.19,59.0377,59.1329,54598.0
2023-01-18 11:00:00,62.16,62.18,62.02,62.06,25873.0,59.1424,59.1614,59.0092,59.0472,25873.0
2023-01-18 11:10:00,62.06,62.07,62.0,62.01,44557.0,59.0472,59.0568,58.9902,58.9997,44557.0
2023-01-18 11:20:00,62.01,62.01,61.81,61.84,140725.0,58.9997,58.9997,58.8094,58.8379,140725.0
2023-01-18 11:30:00,61.83,61.84,61.73,61.74,89465.0,58.8284,58.8379,58.7333,58.7428,89465.0
2023-01-18 11:40:00,61.74,61.78,61.69,61.76,87525.0,58.7428,58.7808,58.6952,58.7618,87525.0
2023-01-18 11:50:00,61.76,61.82,61.7,61.81,70735.0,58.7618,58.8189,58.7047,58.8094,70735.0
2023-01-18 12:00:00,61.8,61.82,61.71,61.75,31974.0,58.7999,58.8189,58.7142,58.7523,31974.0
2023-01-18 12:10:00,61.74,61.78,61.7,61.71,40296.0,58.7428,58.7808,58.7047,58.7142,40296.0
2023-01-18 12:20:00,61.71,61.72,61.6,61.65,49725.0,58.7142,58.7237,58.6096,58.6571,49725.0
2023-01-18 12:30:00,61.65,61.65,61.58,61.61,36134.0,58.6571,58.6571,58.5905,58.6191,36134.0
2023-01-18 12:40:00,61.61,61.66,61.6,61.65,39537.0,58.6191,58.6667,58.6096,58.6571,39537.0
2023-01-18 12:50:00,61.65,61.66,61.6,61.62,24179.0,58.6571,58.6667,58.6096,58.6286,24179.0
2023-01-18 13:00:00,61.63,61.67,61.57,61.59,60252.0,58.6381,58.6762,58.581,58.6001,60252.0
2023-01-18 13:10:00,61.59,61.59,61.5,61.51,31439.0,58.6001,58.6001,58.5144,58.5239,31439.0
2023-01-18 13:20:00,61.51,61.56,61.49,61.56,61202.0,58.5239,58.5715,58.5049,58.5715,61202.0
2023-01-18 13:30:00,61.55,61.56,61.5,61.51,68262.0,58.562,58.5715,58.5144,58.5239,68262.0
2023-01-18 13:40:00,61.51,61.58,61.5,61.54,77177.0,58.5239,58.5905,58.5144,58.5525,77177.0
2023-01-18 13:50:00,61.54,61.56,61.52,61.54,22683.0,58.5525,58.5715,58.5335,58.5525,22683.0
2023-01-18 14:00:00,61.55,61.56,61.5,61.55,35303.0,58.562,58.5715,58.5144,58.562,35303.0
2023-01-18 14:10:00,61.54,61.58,61.53,61.57,45809.0,58.5525,58.5905,58.543,58.581,45809.0
2023-01-18 14:20:00,61.58,61.64,61.56,61.64,51813.0,58.5905,58.6476,58.5715,58.6476,51813.0
2023-01-18 14:30:00,61.64,61.65,61.61,61.61,42848.0,58.6476,58.6571,58.6191,58.6191,42848.0
2023-01-18 14:40:00,61.61,61.62,61.56,61.57,45267.0,58.6191,58.6286,58.5715,58.581,45267.0
2023-01-18 14:50:00,61.57,61.58,61.55,61.58,52774.0,58.581,58.5905,58.562,58.5905,52774.0
2023-01-18 15:00:00,61.57,61.58,61.53,61.55,27006.0,58.581,58.5905,58.543,58.562,27006.0
2023-01-18 15:10:00,61.54,61.59,61.49,61.51,74142.0,58.5525,58.6001,58.5049,58.5239,74142.0
2023-01-18 15:20:00,61.52,61.53,61.5,61.51,54218.0,58.5335,58.543,58.5144,58.5239,54218.0
2023-01-18 15:30:00,61.51,61.52,61.42,61.42,50406.0,58.5239,58.5335,58.4383,58.4383,50406.0
2023-01-18 15:40:00,61.43,61.44,61.38,61.39,110153.0,58.4478,58.4573,58.4003,58.4098,110153.0
2023-01-18 15:50:00,61.39,61.41,61.37,61.38,232220.0,58.4098,58.4288,58.3907,58.4003,232220.0
2023-01-19 09:30:00,62.02,62.23,62.02,62.14,82598.0,59.0092,59.209,59.0092,59.1234,82598.0
2023-01-19 09:40:00,62.15,62.16,61.9,61.9,123540.0,59.1329,59.1424,58.895,58.895,123540.0
2023-01-19 09:50:00,61.89,62.0,61.82,61.93,100109.0,58.8855,58.9902,58.8189,58.9236,100109.0
2023-01-19 10:00:00,61.92,62.05,61.89,62.02,85670.0,58.914,59.0377,58.8855,59.0092,85670.0
2023-01-19 10:10:00,62.02,62.03,61.87,61.97,73819.0,59.0092,59.0187,58.8665,58.9616,73819.0
2023-01-19 10:20:00,61.96,61.96,61.88,61.91,77154.0,58.9521,58.9521,58.876,58.9045,77154.0
2023-01-19 10:30:00,61.9,61.9,61.83,61.87,45625.0,58.895,58.895,58.8284,58.8665,45625.0
2023-01-19 10:40:00,61.88,61.89,61.78,61.84,59526.0,58.876,58.8855,58.7808,58.8379,59526.0
2023-01-19 10:50:00,61.83,61.84,61.76,61.84,36967.0,58.8284,58.8379,58.7618,58.8379,36967.0
2023-01-19 11:00:00,61.84,61.9,61.81,61.9,28493.0,58.8379,58.895,58.8094,58.895,28493.0
2023-01-19 11:10:00,61.91,61.96,61.85,61.86,73178.0,58.9045,58.9521,58.8474,58.8569,73178.0
2023-01-19 11:20:00,61.86,61.86,61.8,61.82,29004.0,58.8569,58.8569,58.7999,58.8189,29004.0
2023-01-19 11:30:00,61.82,61.86,61.8,61.83,31691.0,58.8189,58.8569,58.7999,58.8284,31691.0
2023-01-19 11:40:00,61.83,61.84,61.74,61.79,29828.0,58.8284,58.8379,58.7428,58.7903,29828.0
2023-01-19 11:50:00,61.79,61.8,61.75,61.8,18960.0,58.7903,58.7999,58.7523,58.7999,18960.0
2023-01-19 12:00:00,61.8,61.91,61.8,61.91,59987.0,58.7999,58.9045,58.7999,58.9045,59987.0
2023-01-19 12:10:00,61.92,61.99,61.9,61.98,36866.0,58.914,58.9806,58.895,58.9711,36866.0
2023-01-19 12:20:00,61.98,61.98,61.91,61.93,32719.0,58.9711,58.9711,58.9045,58.9236,32719.0
2023-01-19 12:30:00,61.93,61.97,61.91,61.94,9882.0,58.9236,58.9616,58.9045,58.9331,9882.0
2023-01-19 12:40:00,61.95,61.95,61.88,61.88,66431.0,58.9426,58.9426,58.876,58.876,66431.0
2023-01-19 12:50:00,61.88,61.93,61.86,61.93,26044.0,58.876,58.9236,58.8569,58.9236,26044.0
2023-01-19 13:00:00,61.95,61.98,61.92,61.97,51248.0,58.9426,58.9711,58.914,58.9616,51248.0
2023-01-19 13:10:00,61.96,62.02,61.94,62.01,21576.0,58.9521,59.0092,58.9331,58.9997,21576.0
2023-01-19 13:20:00,62.02,62.06,61.95,61.99,19165.0,59.0092,59.0472,58.9426,58.9806,19165.0
2023-01-19 13:30:00,62.0,62.11,62.0,62.11,53730.0,58.9902,59.0948,58.9902,59.0948,53730.0
2023-01-19 13:40:00,62.12,62.15,62.1,62.11,94372.0,59.1043,59.1329,59.0853,59.0948,94372.0
2023-01-19 13:50:00,62.11,62.13,62.08,62.13,11154.0,59.0948,59.1138,59.0663,59.1138,11154.0
2023-01-19 14:00:00,62.13,62.14,62.03,62.04,30124.0,59.1138,59.1234,59.0187,59.0282,30124.0
2023-01-19 14:10:00,62.04,62.12,62.04,62.11,34411.0,59.0282,59.1043,59.0282,59.0948,34411.0
2023-01-19 14:20:00,62.11,62.18,62.1,62.16,41238.0,59.0948,59.1614,59.0853,59.1424,41238.0
2023-01-19 14:30:00,62.16,62.25,62.15,62.21,50698.0,59.1424,59.228,59.1329,59.19,50698.0
2023-01-19 14:40:00,62.21,62.25,62.19,62.21,19709.0,59.19,59.228,59.1709,59.19,19709.0
2023-01-19 14:50:00,62.21,62.22,62.17,62.19,26900.0,59.19,59.1995,59.1519,59.1709,26900.0
2023-01-19 15:00:00,62.19,62.22,62.17,62.17,23355.0,59.1709,59.1995,59.1519,59.1519,23355.0
2023-01-19 15:10:00,62.18,62.25,62.16,62.24,24211.0,59.1614,59.228,59.1424,59.2185,24211.0
2023-01-19 15:20:00,62.23,62.27,62.22,62.25,15211.0,59.209,59.247,59.1995,59.228,15211.0
2023-01-19 15:30:00,62.25,62.25,62.17,62.2,89610.0,59.228,59.228,59.1519,59.1804,89610.0
2023-01-19 15:40:00,62.2,62.2,62.13,62.15,108178.0,59.1804,59.1804,59.1138,59.1329,108178.0
2023-01-19 15:50:00,62.14,62.2,62.11,62.12,236141.0,59.1234,59.1804,59.0948,59.1043,236141.0
2023-01-20 09:30:00,62.65,62.65,62.47,62.59,201033.0,59.6086,59.6086,59.4373,59.5515,201033.0
2023-01-20 09:40:00,62.59,62.66,62.58,62.61,51818.0,59.5515,59.6181,59.542,59.5705,51818.0
2023-01-20 09:50:00,62.6,62.69,62.59,62.64,52824.0,59.561,59.6467,59.5515,59.5991,52824.0
2023-01-20 10:00:00,62.64,62.73,62.6,62.7,56082.0,59.5991,59.6847,59.561,59.6562,56082.0
2023-01-20 10:10:00,62.7,62.74,62.68,62.74,34726.0,59.6562,59.6942,59.6371,59.6942,34726.0
2023-01-20 10:20:00,62.75,62.87,62.73,62.86,54916.0,59.7037,59.8179,59.6847,59.8084,54916.0
2023-01-20 10:30:00,62.87,62.94,62.85,62.86,74194.0,59.8179,59.8845,59.7989,59.8084,74194.0
2023-01-20 10:40:00,62.86,62.89,62.83,62.89,41235.0,59.8084,59.8369,59.7799,59.8369,41235.0
2023-01-20 10:50:00,62.89,62.92,62.84,62.88,44807.0,59.8369,59.8655,59.7894,59.8274,44807.0
2023-01-20 11:00:00,62.87,62.93,62.86,62.91,54901.0,59.8179,59.875,59.8084,59.856,54901.0
2023-01-20 11:10:00,62.92,62.98,62.92,62.95,32036.0,59.8655,59.9226,59.8655,59.894,32036.0
2023-01-20 11:20:00,62.95,62.97,62.89,62.96,102463.0,59.894,59.9131,59.8369,59.9035,102463.0
2023-01-20 11:30:00,62.96,62.96,62.87,62.87,30123.0,59.9035,59.9035,59.8179,59.8179,30123.0
2023-01-20 11:40:00,62.87,62.91,62.86,62.9,27661.0,59.8179,59.856,59.8084,59.8465,27661.0
2023-01-20 11:50:00,62.9,62.9,62.79,62.8,41855.0,59.8465,59.8465,59.7418,59.7513,41855.0
2023-01-20 12:00:00,62.81,62.89,62.81,62.88,23826.0,59.7608,59.8369,59.7608,59.8274,23826.0
2023-01-20 12:10:00,62.88,62.92,62.86,62.92,12283.0,59.8274,59.8655,59.8084,59.8655,12283.0
2023-01-20 12:20:00,62.92,62.94,62.89,62.92,18176.0,59.8655,59.8845,59.8369,59.8655,18176.0
2023-01-20 12:30:00,62.92,62.93,62.9,62.92,28518.0,59.8655,59.875,59.8465,59.8655,28518.0
2023-01-20 12:40:00,62.93,62.93,62.84,62.87,16156.0,59.875,59.875,59.7894,59.8179,16156.0
2023-01-20 12:50:00,62.88,62.9,62.84,62.85,9364.0,59.8274,59.8465,59.7894,59.7989,9364.0
2023-01-20 13:00:00,62.85,62.92,62.82,62.9,68902.0,59.7989,59.8655,59.7703,59.8465,68902.0
2023-01-20 13:10:00,62.89,62.93,62.8,62.82,56310.0,59.8369,59.875,59.7513,59.7703,56310.0
2023-01-20 13:20:00,62.8,62.95,62.79,62.94,81575.0,59.7513,59.894,59.7418,59.8845,81575.0
2023-01-20 13:30:00,62.94,63.03,62.94,63.01,99958.0,59.8845,59.9701,59.8845,59.9511,99958.0
2023-01-20 13:40:00,63.02,63.04,62.96,63.0,21710.0,59.9606,59.9797,59.9035,59.9416,21710.0
2023-01-20 13:50:00,63.01,63.06,62.99,63.05,36586.0,59.9511,59.9987,59.9321,59.9892,36586.0
2023-01-20 14:00:00,63.04,63.06,63.01,63.04,24693.0,59.9797,59.9987,59.9511,59.9797,24693.0
2023-01-20 14:10:00,63.03,63.07,63.03,63.05,20878.0,59.9701,60.0082,59.9701,59.9892,20878.0
2023-01-20 14:20:00,63.05,63.09,63.04,63.08,23474.0,59.9892,60.0272,59.9797,60.0177,23474.0
2023-01-20 14:30:00,63.08,63.11,63.06,63.08,18233.0,60.0177,60.0463,59.9987,60.0177,18233.0
2023-01-20 14:40:00,63.08,63.09,63.05,63.06,11379.0,60.0177,60.0272,59.9892,59.9987,11379.0
2023-01-20 14:50:00,63.06,63.09,63.03,63.09,64900.0,59.9987,60.0272,59.9701,60.0272,64900.0
2023-01-20 15:00:00,63.08,63.14,63.08,63.13,31618.0,60.0177,60.0748,60.0177,60.0653,31618.0
2023-01-20 15:10:00,63.12,63.16,63.1,63.13,32811.0,60.0558,60.0938,60.0368,60.0653,32811.0
2023-01-20 15:20:00,63.12,63.14,63.06,63.11,58546.0,60.0558,60.0748,59.9987,60.0463,58546.0
2023-01-20 15:30:00,63.12,63.13,63.09,63.12,37931.0,60.0558,60.0653,60.0272,60.0558,37931.0
2023-01-20 15:40:00,63.12,63.14,63.08,63.14,100710.0,60.0558,60.0748,60.0177,60.0748,100710.0
2023-01-20 15:50:00,63.13,63.26,63.11,63.26,253820.0,60.0653,60.189,60.0463,60.189,253820.0
2023-01-23 09:30:00,63.47,63.56,63.36,63.52,158383.0,60.3888,60.4744,60.2841,60.4364,158383.0
2023-01-23 09:40:00,63.52,63.78,63.49,63.78,174754.0,60.4364,60.6837,60.4078,60.6837,174754.0
2023-01-23 09:50:00,63.78,63.96,63.78,63.86,177716.0,60.6837,60.855,60.6837,60.7599,177716.0
2023-01-23 10:00:00,63.86,63.94,63.79,63.81,160427.0,60.7599,60.836,60.6933,60.7123,160427.0
2023-01-23 10:10:00,63.82,63.93,63.79,63.93,100832.0,60.7218,60.8265,60.6933,60.8265,100832.0
2023-01-23 10:20:00,63.93,63.97,63.89,63.96,73532.0,60.8265,60.8645,60.7884,60.855,73532.0
2023-01-23 10:30:00,63.96,64.01,63.94,63.96,42112.0,60.855,60.9026,60.836,60.855,42112.0
2023-01-23 10:40:00,63.96,63.97,63.9,63.97,60271.0,60.855,60.8645,60.7979,60.8645,60271.0
2023-01-23 10:50:00,63.98,64.04,63.93,64.01,163205.0,60.874,60.9311,60.8265,60.9026,163205.0
2023-01-23 11:00:00,64.01,64.19,64.0,64.15,99894.0,60.9026,61.0738,60.8931,61.0358,99894.0
2023-01-23 11:10:00,64.16,64.17,64.06,64.13,111056.0,61.0453,61.0548,60.9501,61.0167,111056.0
2023-01-23 11:20:00,64.13,64.14,63.93,63.94,65047.0,61.0167,61.0263,60.8265,60.836,65047.0
2023-01-23 11:30:00,63.96,63.98,63.91,63.94,91847.0,60.855,60.874,60.8074,60.836,91847.0
2023-01-23 11:40:00,63.94,63.97,63.88,63.96,28557.0,60.836,60.8645,60.7789,60.855,28557.0
2023-01-23 11:50:00,63.95,63.96,63.9,63.94,19979.0,60.8455,60.855,60.7979,60.836,19979.0
2023-01-23 12:00:00,63.94,63.94,63.78,63.78,95421.0,60.836,60.836,60.6837,60.6837,95421.0
2023-01-23 12:10:00,63.78,63.86,63.77,63.86,48274.0,60.6837,60.7599,60.6742,60.7599,48274.0
2023-01-23 12:20:00,63.86,63.9,63.82,63.88,53828.0,60.7599,60.7979,60.7218,60.7789,53828.0
2023-01-23 12:30:00,63.87,63.93,63.86,63.89,33600.0,60.7694,60.8265,60.7599,60.7884,33600.0
2023-01-23 12:40:00,63.88,63.92,63.87,63.91,15894.0,60.7789,60.8169,60.7694,60.8074,15894.0
2023-01-23 12:50:00,63.9,63.96,63.88,63.95,19757.0,60.7979,60.855,60.7789,60.8455,19757.0
2023-01-23 13:00:00,63.94,63.97,63.91,63.96,21894.0,60.836,60.8645,60.8074,60.855,21894.0
2023-01-23 13:10:00,63.96,63.97,63.92,63.96,37770.0,60.855,60.8645,60.8169,60.855,37770.0
2023-01-23 13:20:00,63.96,64.01,63.95,64.01,31593.0,60.855,60.9026,60.8455,60.9026,31593.0
2023-01-23 13:30:00,64.01,64.04,64.0,64.04,16717.0,60.9026,60.9311,60.8931,60.9311,16717.0
2023-01-23 13:40:00,64.04,64.11,64.01,64.11,23733.0,60.9311,60.9977,60.9026,60.9977,23733.0
2023-01-23 13:50:00,64.11,64.11,64.04,64.06,36346.0,60.9977,60.9977,60.9311,60.9501,36346.0
2023-01-23 14:00:00,64.06,64.06,63.96,64.0,71241.0,60.9501,60.9501,60.855,60.8931,71241.0
2023-01-23 14:10:00,64.0,64.06,63.99,64.05,90301.0,60.8931,60.9501,60.8835,60.9406,90301.0
2023-01-23 14:20:00,64.04,64.05,63.95,63.97,26941.0,60.9311,60.9406,60.8455,60.8645,26941.0
2023-01-23 14:30:00,63.97,64.0,63.87,63.87,47958.0,60.8645,60.8931,60.7694,60.7694,47958.0
2023-01-23 14:40:00,63.86,63.88,63.68,63.7,80599.0,60.7599,60.7789,60.5886,60.6076,80599.0
2023-01-23 14:50:00,63.69,63.79,63.64,63.78,60503.0,60.5981,60.6933,60.5505,60.6837,60503.0
2023-01-23 15:00:00,63.79,63.8,63.71,63.76,96741.0,60.6933,60.7028,60.6171,60.6647,96741.0
2023-01-23 15:10:00,63.75,63.87,63.72,63.8,55414.0,60.6552,60.7694,60.6267,60.7028,55414.0
2023-01-23 15:20:00,63.8,63.86,63.77,63.8,71250.0,60.7028,60.7599,60.6742,60.7028,71250.0
2023-01-23 15:30:00,63.8,63.82,63.76,63.82,30172.0,60.7028,60.7218,60.6647,60.7218,30172.0
2023-01-23 15:40:00,63.81,63.86,63.77,63.86,53192.0,60.7123,60.7599,60.6742,60.7599,53192.0
2023-01-23 15:50:00,63.85,63.91,63.85,63.88,174003.0,60.7503,60.8074,60.7503,60.7789,174003.0
2023-01-24 09:30:00,63.44,63.71,63.31,63.66,276591.0,60.3602,60.6171,60.2366,60.5696,276591.0
2023-01-24 09:40:00,63.66,63.75,63.53,63.7,149326.0,60.5696,60.6552,60.4459,60.6076,149326.0
2023-01-24 09:50:00,63.7,63.76,63.48,63.48,152322.0,60.6076,60.6647,60.3983,60.3983,152322.0
2023-01-24 10:00:00,63.49,63.54,63.38,63.51,81300.0,60.4078,60.4554,60.3032,60.4268,81300.0
2023-01-24 10:10:00,63.51,63.67,63.45,63.46,88091.0,60.4268,60.5791,60.3698,60.3793,88091.0
2023-01-24 10:20:00,63.46,63.57,63.44,63.57,129121.0,60.3793,60.4839,60.3602,60.4839,129121.0
2023-01-24 10:30:00,63.58,63.63,63.5,63.57,46126.0,60.4934,60.541,60.4173,60.4839,46126.0
2023-01-24 10:40:00,63.57,63.72,63.55,63.72,71199.0,60.4839,60.6267,60.4649,60.6267,71199.0
2023-01-24 10:50:00,63.72,63.89,63.68,63.86,135709.0,60.6267,60.7884,60.5886,60.7599,135709.0
2023-01-24 11:00:00,63.87,63.89,63.78,63.83,89865.0,60.7694,60.7884,60.6837,60.7313,89865.0
2023-01-24 11:10:00,63.83,63.87,63.77,63.82,49796.0,60.7313,60.7694,60.6742,60.7218,49796.0
2023-01-24 11:20:00,63.83,63.92,63.78,63.91,56863.0,60.7313,60.8169,60.6837,60.8074,56863.0
2023-01-24 11:30:00,63.92,63.92,63.8,63.84,61753.0,60.8169,60.8169,60.7028,60.7408,61753.0
2023-01-24 11:40:00,63.84,63.85,63.71,63.74,94988.0,60.7408,60.7503,60.6171,60.6457,94988.0
2023-01-24 11:50:00,63.72,63.76,63.7,63.74,24894.0,60.6267,60.6647,60.6076,60.6457,24894.0
2023-01-24 12:00:00,63.74,63.78,63.63,63.74,36738.0,60.6457,60.6837,60.541,60.6457,36738.0
2023-01-24 12:10:00,63.73,63.78,63.73,63.77,59929.0,60.6362,60.6837,60.6362,60.6742,59929.0
2023-01-24 12:20:00,63.77,63.78,63.71,63.76,36130.0,60.6742,60.6837,60.6171,60.6647,36130.0
2023-01-24 12:30:00,63.75,63.77,63.71,63.72,31870.0,60.6552,60.6742,60.6171,60.6267,31870.0
2023-01-24 12:40:00,63.72,63.72,63.68,63.7,41365.0,60.6267,60.6267,60.5886,60.6076,41365.0
2023-01-24 12:50:00,63.7,63.77,63.69,63.73,20059.0,60.6076,60.6742,60.5981,60.6362,20059.0
2023-01-24 13:00:00,63.74,63.78,63.65,63.67,27162.0,60.6457,60.6837,60.5601,60.5791,27162.0
2023-01-24 13:10:00,63.68,63.77,63.68,63.76,39754.0,60.5886,60.6742,60.5886,60.6647,39754.0
2023-01-24 13:20:00,63.76,63.77,63.7,63.75,37982.0,60.6647,60.6742,60.6076,60.6552,37982.0
2023-01-24 13:30:00,63.76,63.79,63.74,63.77,11162.0,60.6647,60.6933,60.6457,60.6742,11162.0
2023-01-24 13:40:00,63.77,63.82,63.76,63.79,19401.0,60.6742,60.7218,60.6647,60.6933,19401.0
2023-01-24 13:50:00,63.79,63.83,63.77,63.8,51125.0,60.6933,60.7313,60.6742,60.7028,51125.0
2023-01-24 14:00:00,63.8,63.8,63.71,63.78,43716.0,60.7028,60.7028,60.6171,60.6837,43716.0
2023-01-24 14:10:00,63.78,63.82,63.77,63.79,37029.0,60.6837,60.7218,60.6742,60.6933,37029.0
2023-01-24 14:20:00,63.8,63.84,63.79,63.83,58759.0,60.7028,60.7408,60.6933,60.7313,58759.0
2023-01-24 14:30:00,63.83,63.88,63.82,63.86,48563.0,60.7313,60.7789,60.7218,60.7599,48563.0
2023-01-24 14:40:00,63.85,63.87,63.81,63.85,37165.0,60.7503,60.7694,60.7123,60.7503,37165.0
2023-01-24 14:50:00,63.84,63.88,63.8,63.88,49604.0,60.7408,60.7789,60.7028,60.7789,49604.0
2023-01-24 15:00:00,63.88,63.89,63.83,63.84,29006.0,60.7789,60.7884,60.7313,60.7408,29006.0
2023-01-24 15:10:00,63.84,63.85,63.75,63.78,113009.0,60.7408,60.7503,60.6552,60.6837,113009.0
2023-01-24 15:20:00,63.78,63.78,63.74,63.77,81786.0,60.6837,60.6837,60.6457,60.6742,81786.0
2023-01-24 15:30:00,63.77,63.78,63.69,63.71,79066.0,60.6742,60.6837,60.5981,60.6171,79066.0
2023-01-24 15:40:00,63.71,63.71,63.65,63.69,88987.0,60.6171,60.6171,60.5601,60.5981,88987.0
2023-01-24 15:50:00,63.69,63.77,63.68,63.72,198968.0,60.5981,60.6742,60.5886,60.6267,198968.0
2023-01-25 09:30:00,63.41,63.46,63.3,63.37,113513.0,60.3317,60.3793,60.227,60.2936,113513.0
2023-01-25 09:40:00,63.35,63.41,63.35,63.4,66177.0,60.2746,60.3317,60.2746,60.3222,66177.0
2023-01-25 09:50:00,63.39,63.42,63.26,63.3,64201.0,60.3127,60.3412,60.189,60.227,64201.0
2023-01-25 10:00:00,63.3,63.49,63.26,63.4,224176.0,60.227,60.4078,60.189,60.3222,224176.0
2023-01-25 10:10:00,63.42,63.42,63.25,63.33,81426.0,60.3412,60.3412,60.1795,60.2556,81426.0
2023-01-25 10:20:00,63.34,63.34,63.26,63.33,108467.0,60.2651,60.2651,60.189,60.2556,108467.0
2023-01-25 10:30:00,63.33,63.38,63.17,63.23,80850.0,60.2556,60.3032,60.1034,60.1604,80850.0
2023-01-25 10:40:00,63.23,63.32,63.19,63.29,108347.0,60.1604,60.2461,60.1224,60.2175,108347.0
2023-01-25 10:50:00,63.28,63.32,63.23,63.31,116682.0,60.208,60.2461,60.1604,60.2366,116682.0
2023-01-25 11:00:00,63.31,63.37,63.28,63.29,114152.0,60.2366,60.2936,60.208,60.2175,114152.0
2023-01-25 11:10:00,63.29,63.37,63.26,63.34,59437.0,60.2175,60.2936,60.189,60.2651,59437.0
2023-01-25 11:20:00,63.35,63.45,63.33,63.42,60967.0,60.2746,60.3698,60.2556,60.3412,60967.0
2023-01-25 11:30:00,63.43,63.45,63.39,63.43,64011.0,60.3507,60.3698,60.3127,60.3507,64011.0
2023-01-25 11:40:00,63.43,63.45,63.39,63.44,122672.0,60.3507,60.3698,60.3127,60.3602,122672.0
2023-01-25 11:50:00,63.43,63.56,63.41,63.5,70162.0,60.3507,60.4744,60.3317,60.4173,70162.0
2023-01-25 12:00:00,63.51,63.51,63.43,63.46,14222.0,60.4268,60.4268,60.3507,60.3793,14222.0
2023-01-25 12:10:00,63.46,63.52,63.45,63.51,12085.0,60.3793,60.4364,60.3698,60.4268,12085.0
2023-01-25 12:20:00,63.51,63.52,63.46,63.49,75831.0,60.4268,60.4364,60.3793,60.4078,75831.0
2023-01-25 12:30:00,63.49,63.52,63.47,63.48,44146.0,60.4078,60.4364,60.3888,60.3983,44146.0
2023-01-25 12:40:00,63.47,63.51,63.47,63.48,9710.0,60.3888,60.4268,60.3888,60.3983,9710.0
2023-01-25 12:50:00,63.49,63.5,63.46,63.49,14336.0,60.4078,60.4173,60.3793,60.4078,14336.0
2023-01-25 13:00:00,63.48,63.56,63.47,63.52,48313.0,60.3983,60.4744,60.3888,60.4364,48313.0
2023-01-25 13:10:00,63.51,63.56,63.51,63.55,25216.0,60.4268,60.4744,60.4268,60.4649,25216.0
2023-01-25 13:20:00,63.55,63.61,63.54,63.6,19105.0,60.4649,60.522,60.4554,60.5125,19105.0
2023-01-25 13:30:00,63.6,63.62,63.57,63.57,17243.0,60.5125,60.5315,60.4839,60.4839,17243.0
2023-01-25 13:40:00,63.58,63.68,63.58,63.68,131327.0,60.4934,60.5886,60.4934,60.5886,131327.0
2023-01-25 13:50:00,63.68,63.68,63.6,63.62,48799.0,60.5886,60.5886,60.5125,60.5315,48799.0
2023-01-25 14:00:00,63.62,63.63,63.52,63.6,47419.0,60.5315,60.541,60.4364,60.5125,47419.0
2023-01-25 14:10:00,63.59,63.69,63.59,63.67,408157.0,60.503,60.5981,60.503,60.5791,408157.0
2023-01-25 14:20:00,63.67,63.67,63.6,63.63,29503.0,60.5791,60.5791,60.5125,60.541,29503.0
2023-01-25 14:30:00,63.63,63.68,63.62,63.65,15676.0,60.541,60.5886,60.5315,60.5601,15676.0
2023-01-25 14:40:00,63.65,63.68,63.64,63.67,12473.0,60.5601,60.5886,60.5505,60.5791,12473.0
2023-01-25 14:50:00,63.68,63.73,63.67,63.71,22193.0,60.5886,60.6362,60.5791,60.6171,22193.0
2023-01-25 15:00:00,63.71,63.81,63.7,63.8,40941.0,60.6171,60.7123,60.6076,60.7028,40941.0
2023-01-25 15:10:00,63.8,63.8,63.7,63.72,17611.0,60.7028,60.7028,60.6076,60.6267,17611.0
2023-01-25 15:20:00,63.71,63.75,63.7,63.74,28438.0,60.6171,60.6552,60.6076,60.6457,28438.0
2023-01-25 15:30:00,63.74,63.8,63.72,63.79,206659.0,60.6457,60.7028,60.6267,60.6933,206659.0
2023-01-25 15:40:00,63.79,63.8,63.73,63.75,50963.0,60.6933,60.7028,60.6362,60.6552,50963.0
2023-01-25 15:50:00,63.74,63.85,63.74,63.84,166114.0,60.6457,60.7503,60.6457,60.7408,166114.0
2023-01-26 09:30:00,65.0,65.09,64.94,64.98,162697.0,61.8445,61.9301,61.7874,61.8255,162697.0
2023-01-26 09:40:00,64.99,65.02,64.75,64.76,127431.0,61.835,61.8635,61.6067,61.6162,127431.0
2023-01-26 09:50:00,64.75,64.78,64.64,64.75,180683.0,61.6067,61.6352,61.502,61.6067,180683.0
2023-01-26 10:00:00,64.75,64.85,64.72,64.78,226199.0,61.6067,61.7018,61.5781,61.6352,226199.0
2023-01-26 10:10:00,64.78,64.95,64.75,64.92,121136.0,61.6352,61.7969,61.6067,61.7684,121136.0
2023-01-26 10:20:00,64.92,64.97,64.88,64.92,41177.0,61.7684,61.816,61.7303,61.7684,41177.0
2023-01-26 10:30:00,64.92,65.0,64.83,64.84,109624.0,61.7684,61.8445,61.6828,61.6923,109624.0
2023-01-26 10:40:00,64.84,64.9,64.83,64.88,265218.0,61.6923,61.7494,61.6828,61.7303,265218.0
2023-01-26 10:50:00,64.88,64.89,64.58,64.62,109297.0,61.7303,61.7399,61.4449,61.483,109297.0
2023-01-26 11:00:00,64.62,64.71,64.6,64.65,34507.0,61.483,61.5686,61.4639,61.5115,34507.0
2023-01-26 11:10:00,64.66,64.74,64.64,64.67,37576.0,61.521,61.5971,61.502,61.5305,37576.0
2023-01-26 11:20:00,64.66,64.66,64.57,64.65,67817.0,61.521,61.521,61.4354,61.5115,67817.0
2023-01-26 11:30:00,64.66,64.71,64.64,64.67,139544.0,61.521,61.5686,61.502,61.5305,139544.0
2023-01-26 11:40:00,64.67,64.75,64.64,64.74,30374.0,61.5305,61.6067,61.502,61.5971,30374.0
2023-01-26 11:50:00,64.75,64.76,64.7,64.74,28252.0,61.6067,61.6162,61.5591,61.5971,28252.0
2023-01-26 12:00:00,64.75,64.83,64.74,64.83,28385.0,61.6067,61.6828,61.5971,61.6828,28385.0
2023-01-26 12:10:00,64.84,64.86,64.79,64.8,34529.0,61.6923,61.7113,61.6447,61.6542,34529.0
2023-01-26 12:20:00,64.8,64.82,64.77,64.81,21610.0,61.6542,61.6733,61.6257,61.6637,21610.0
2023-01-26 12:30:00,64.8,64.85,64.79,64.84,92000.0,61.6542,61.7018,61.6447,61.6923,92000.0
2023-01-26 12:40:00,64.83,64.85,64.75,64.77,19511.0,61.6828,61.7018,61.6067,61.6257,19511.0
2023-01-26 12:50:00,64.78,64.83,64.78,64.79,36414.0,61.6352,61.6828,61.6352,61.6447,36414.0
2023-01-26 13:00:00,64.8,64.85,64.76,64.78,37787.0,61.6542,61.7018,61.6162,61.6352,37787.0
2023-01-26 13:10:00,64.78,64.82,64.78,64.79,17991.0,61.6352,61.6733,61.6352,61.6447,17991.0
2023-01-26 13:20:00,64.8,64.84,64.79,64.84,31463.0,61.6542,61.6923,61.6447,61.6923,31463.0
2023-01-26 13:30:00,64.84,64.93,64.83,64.93,190648.0,61.6923,61.7779,61.6828,61.7779,190648.0
2023-01-26 13:40:00,64.93,64.96,64.92,64.95,37111.0,61.7779,61.8065,61.7684,61.7969,37111.0
2023-01-26 13:50:00,64.95,64.95,64.92,64.94,21035.0,61.7969,61.7969,61.7684,61.7874,21035.0
2023-01-26 14:00:00,64.93,64.97,64.9,64.96,40833.0,61.7779,61.816,61.7494,61.8065,40833.0
2023-01-26 14:10:00,64.95,65.0,64.94,64.99,75113.0,61.7969,61.8445,61.7874,61.835,75113.0
2023-01-26 14:20:00,65.0,65.02,64.96,64.98,51836.0,61.8445,61.8635,61.8065,61.8255,51836.0
2023-01-26 14:30:00,64.98,65.02,64.98,65.0,57045.0,61.8255,61.8635,61.8255,61.8445,57045.0
2023-01-26 14:40:00,65.0,65.04,65.0,65.01,55484.0,61.8445,61.8826,61.8445,61.854,55484.0
2023-01-26 14:50:00,65.0,65.01,64.94,64.99,49365.0,61.8445,61.854,61.7874,61.835,49365.0
2023-01-26 15:00:00,64.99,65.02,64.93,64.97,47347.0,61.835,61.8635,61.7779,61.816,47347.0
2023-01-26 15:10:00,64.97,65.01,64.95,64.99,53353.0,61.816,61.854,61.7969,61.835,53353.0
2023-01-26 15:20:00,64.98,64.99,64.98,64.98,80739.0,61.8255,61.835,61.8255,61.8255,80739.0
2023-01-26 15:30:00,64.98,65.0,64.96,64.99,49936.0,61.8255,61.8445,61.8065,61.835,49936.0
2023-01-26 15:40:00,65.0,65.02,64.96,65.02,138797.0,61.8445,61.8635,61.8065,61.8635,138797.0
2023-01-26 15:50:00,65.02,65.09,64.98,65.09,214460.0,61.8635,61.9301,61.8255,61.9301,214460.0
2023-01-27 09:30:00,65.05,65.15,65.01,65.12,320162.0,61.8921,61.9872,61.854,61.9587,320162.0
2023-01-27 09:40:00,65.11,65.29,65.06,65.27,190545.0,61.9492,62.1204,61.9016,62.1014,190545.0
2023-01-27 09:50:00,65.27,65.3,65.21,65.22,255205.0,62.1014,62.13,62.0443,62.0538,255205.0
2023-01-27 10:00:00,65.23,65.41,65.17,65.36,115020.0,62.0633,62.2346,62.0063,62.187,115020.0
2023-01-27 10:10:00,65.36,65.37,65.3,65.32,82120.0,62.187,62.1966,62.13,62.149,82120.0
2023-01-27 10:20:00,65.32,65.32,65.19,65.23,68181.0,62.149,62.149,62.0253,62.0633,68181.0
2023-01-27 10:30:00,65.23,65.24,65.14,65.2,41032.0,62.0633,62.0729,61.9777,62.0348,41032.0
2023-01-27 10:40:00,65.19,65.21,65.0,65.03,418721.0,62.0253,62.0443,61.8445,61.8731,418721.0
2023-01-27 10:50:00,65.03,65.14,65.01,65.13,179297.0,61.8731,61.9777,61.854,61.9682,179297.0
2023-01-27 11:00:00,65.12,65.17,65.07,65.1,38707.0,61.9587,62.0063,61.9111,61.9397,38707.0
2023-01-27 11:10:00,65.1,65.23,65.09,65.22,141400.0,61.9397,62.0633,61.9301,62.0538,141400.0
2023-01-27 11:20:00,65.22,65.25,65.18,65.2,54281.0,62.0538,62.0824,62.0158,62.0348,54281.0
2023-01-27 11:30:00,65.2,65.27,65.18,65.22,70952.0,62.0348,62.1014,62.0158,62.0538,70952.0
2023-01-27 11:40:00,65.23,65.29,65.22,65.26,28156.0,62.0633,62.1204,62.0538,62.0919,28156.0
2023-01-27 11:50:00,65.26,65.29,65.25,65.26,36789.0,62.0919,62.1204,62.0824,62.0919,36789.0
2023-01-27 12:00:00,65.26,65.3,65.24,65.27,27894.0,62.0919,62.13,62.0729,62.1014,27894.0
2023-01-27 12:10:00,65.27,65.36,65.26,65.36,26024.0,62.1014,62.187,62.0919,62.187,26024.0
2023-01-27 12:20:00,65.36,65.36,65.27,65.28,18538.0,62.187,62.187,62.1014,62.1109,18538.0
2023-01-27 12:30:00,65.28,65.36,65.27,65.36,24483.0,62.1109,62.187,62.1014,62.187,24483.0
2023-01-27 12:40:00,65.36,65.37,65.31,65.35,45206.0,62.187,62.1966,62.1395,62.1775,45206.0
2023-01-27 12:50:00,65.35,65.41,65.34,65.39,54802.0,62.1775,62.2346,62.168,62.2156,54802.0
2023-01-27 13:00:00,65.39,65.4,65.33,65.36,15470.0,62.2156,62.2251,62.1585,62.187,15470.0
2023-01-27 13:10:00,65.35,65.36,65.3,65.36,120327.0,62.1775,62.187,62.13,62.187,120327.0
2023-01-27 13:20:00,65.36,65.36,65.34,65.36,10178.0,62.187,62.187,62.168,62.187,10178.0
2023-01-27 13:30:00,65.36,65.39,65.35,65.38,23621.0,62.187,62.2156,62.1775,62.2061,23621.0
2023-01-27 13:40:00,65.38,65.4,65.34,65.39,13185.0,62.2061,62.2251,62.168,62.2156,13185.0
2023-01-27 13:50:00,65.39,65.4,65.36,65.39,14159.0,62.2156,62.2251,62.187,62.2156,14159.0
2023-01-27 14:00:00,65.4,65.44,65.38,65.4,33638.0,62.2251,62.2632,62.2061,62.2251,33638.0
2023-01-27 14:10:00,65.4,65.46,65.39,65.45,16209.0,62.2251,62.2822,62.2156,62.2727,16209.0
2023-01-27 14:20:00,65.45,65.51,65.45,65.48,13402.0,62.2727,62.3298,62.2727,62.3012,13402.0
2023-01-27 14:30:00,65.48,65.52,65.47,65.48,20970.0,62.3012,62.3393,62.2917,62.3012,20970.0
2023-01-27 14:40:00,65.48,65.54,65.47,65.53,32791.0,62.3012,62.3583,62.2917,62.3488,32791.0
2023-01-27 14:50:00,65.53,65.57,65.52,65.57,48315.0,62.3488,62.3868,62.3393,62.3868,48315.0
2023-01-27 15:00:00,65.57,65.62,65.55,65.61,28636.0,62.3868,62.4344,62.3678,62.4249,28636.0
2023-01-27 15:10:00,65.6,65.62,65.51,65.53,28336.0,62.4154,62.4344,62.3298,62.3488,28336.0
2023-01-27 15:20:00,65.53,65.53,65.48,65.52,26921.0,62.3488,62.3488,62.3012,62.3393,26921.0
2023-01-27 15:30:00,65.53,65.54,65.5,65.52,39666.0,62.3488,62.3583,62.3202,62.3393,39666.0
2023-01-27 15:40:00,65.52,65.53,65.44,65.45,100348.0,62.3393,62.3488,62.2632,62.2727,100348.0
2023-01-27 15:50:00,65.44,65.46,65.39,65.43,221784.0,62.2632,62.2822,62.2156,62.2536,221784.0
2023-01-30 09:30:00,64.19,64.35,64.19,64.34,237694.0,61.0738,61.2261,61.0738,61.2166,237694.0
2023-01-30 09:40:00,64.34,64.36,64.24,64.31,168388.0,61.2166,61.2356,61.1214,61.188,168388.0
2023-01-30 09:50:00,64.31,64.37,64.23,64.27,99024.0,61.188,61.2451,61.1119,61.15,99024.0
2023-01-30 10:00:00,64.26,64.42,64.26,64.37,52772.0,61.1404,61.2927,61.1404,61.2451,52772.0
2023-01-30 10:10:00,64.37,64.39,64.27,64.28,65389.0,61.2451,61.2641,61.15,61.1595,65389.0
2023-01-30 10:20:00,64.28,64.3,64.17,64.23,107778.0,61.1595,61.1785,61.0548,61.1119,107778.0
2023-01-30 10:30:00,64.25,64.28,64.19,64.24,36451.0,61.1309,61.1595,61.0738,61.1214,36451.0
2023-01-30 10:40:00,64.24,64.25,64.17,64.23,35756.0,61.1214,61.1309,61.0548,61.1119,35756.0
2023-01-30 10:50:00,64.23,64.3,64.19,64.29,54217.0,61.1119,61.1785,61.0738,61.169,54217.0
2023-01-30 11:00:00,64.29,64.3,64.24,64.27,16611.0,61.169,61.1785,61.1214,61.15,16611.0
2023-01-30 11:10:00,64.28,64.32,64.27,64.29,31728.0,61.1595,61.1975,61.15,61.169,31728.0
2023-01-30 11:20:00,64.29,64.29,64.21,64.28,37756.0,61.169,61.169,61.0929,61.1595,37756.0
2023-01-30 11:30:00,64.29,64.3,64.24,64.27,28654.0,61.169,61.1785,61.1214,61.15,28654.0
2023-01-30 11:40:00,64.27,64.3,64.25,64.27,68265.0,61.15,61.1785,61.1309,61.15,68265.0
2023-01-30 11:50:00,64.27,64.32,64.21,64.3,33904.0,61.15,61.1975,61.0929,61.1785,33904.0
2023-01-30 12:00:00,64.3,64.32,64.28,64.3,49449.0,61.1785,61.1975,61.1595,61.1785,49449.0
2023-01-30 12:10:00,64.29,64.31,64.25,64.27,22913.0,61.169,61.188,61.1309,61.15,22913.0
2023-01-30 12:20:00,64.27,64.29,64.22,64.28,37610.0,61.15,61.169,61.1024,61.1595,37610.0
2023-01-30 12:30:00,64.28,64.28,64.24,64.25,31102.0,61.1595,61.1595,61.1214,61.1309,31102.0
2023-01-30 12:40:00,64.25,64.28,64.22,64.26,29676.0,61.1309,61.1595,61.1024,61.1404,29676.0
2023-01-30 12:50:00,64.25,64.26,64.21,64.24,20865.0,61.1309,61.1404,61.0929,61.1214,20865.0
2023-01-30 13:00:00,64.23,64.26,64.19,64.24,25708.0,61.1119,61.1404,61.0738,61.1214,25708.0
2023-01-30 13:10:00,64.24,64.32,64.23,64.29,39591.0,61.1214,61.1975,61.1119,61.169,39591.0
2023-01-30 13:20:00,64.29,64.31,64.25,64.25,35187.0,61.169,61.188,61.1309,61.1309,35187.0
2023-01-30 13:30:00,64.25,64.25,64.18,64.22,24431.0,61.1309,61.1309,61.0643,61.1024,24431.0
2023-01-30 13:40:00,64.23,64.23,64.15,64.2,29271.0,61.1119,61.1119,61.0358,61.0834,29271.0
2023-01-30 13:50:00,64.2,64.21,64.14,64.2,25609.0,61.0834,61.0929,61.0263,61.0834,25609.0
2023-01-30 14:00:00,64.2,64.26,64.18,64.19,30677.0,61.0834,61.1404,61.0643,61.0738,30677.0
2023-01-30 14:10:00,64.19,64.2,64.14,64.17,25781.0,61.0738,61.0834,61.0263,61.0548,25781.0
2023-01-30 14:20:00,64.17,64.19,64.12,64.14,28234.0,61.0548,61.0738,61.0072,61.0263,28234.0
2023-01-30 14:30:00,64.14,64.16,64.11,64.14,30497.0,61.0263,61.0453,60.9977,61.0263,30497.0
2023-01-30 14:40:00,64.13,64.13,64.09,64.1,26982.0,61.0167,61.0167,60.9787,60.9882,26982.0
2023-01-30 14:50:00,64.1,64.1,64.05,64.1,52850.0,60.9882,60.9882,60.9406,60.9882,52850.0
2023-01-30 15:00:00,64.1,64.15,64.08,64.13,94826.0,60.9882,61.0358,60.9692,61.0167,94826.0
2023-01-30 15:10:00,64.13,64.15,64.05,64.08,69787.0,61.0167,61.0358,60.9406,60.9692,69787.0
2023-01-30 15:20:00,64.08,64.1,64.02,64.04,69851.0,60.9692,60.9882,60.9121,60.9311,69851.0
2023-01-30 15:30:00,64.04,64.12,64.03,64.1,69743.0,60.9311,61.0072,60.9216,60.9882,69743.0
2023-01-30 15:40:00,64.1,64.11,64.02,64.03,104534.0,60.9882,60.9977,60.9121,60.9216,104534.0
2023-01-30 15:50:00,64.03,64.06,63.96,63.98,232737.0,60.9216,60.9501,60.855,60.874,232737.0
2023-01-31 09:30:00,63.04,63.04,62.89,62.91,85811.0,59.9797,59.9797,59.8369,59.856,85811.0
2023-01-31 09:40:00,62.9,63.05,62.88,63.03,94347.0,59.8465,59.9892,59.8274,59.9701,94347.0
2023-01-31 09:50:00,63.03,63.06,62.94,62.95,54830.0,59.9701,59.9987,59.8845,59.894,54830.0
2023-01-31 10:00:00,62.95,63.03,62.9,62.91,77380.0,59.894,59.9701,59.8465,59.856,77380.0
2023-01-31 10:10:00,62.9,63.05,62.89,63.04,71008.0,59.8465,59.9892,59.8369,59.9797,71008.0
2023-01-31 10:20:00,63.05,63.09,63.0,63.09,70703.0,59.9892,60.0272,59.9416,60.0272,70703.0
2023-01-31 10:30:00,63.1,63.17,63.1,63.14,76753.0,60.0368,60.1034,60.0368,60.0748,76753.0
2023-01-31 10:40:00,63.14,63.25,63.13,63.25,59449.0,60.0748,60.1795,60.0653,60.1795,59449.0
2023-01-31 10:50:00,63.26,63.29,63.16,63.22,57217.0,60.189,60.2175,60.0938,60.1509,57217.0
2023-01-31 11:00:00,63.22,63.27,63.2,63.26,44092.0,60.1509,60.1985,60.1319,60.189,44092.0
2023-01-31 11:10:00,63.26,63.28,63.2,63.21,41096.0,60.189,60.208,60.1319,60.1414,41096.0
2023-01-31 11:20:00,63.22,63.24,63.18,63.2,33294.0,60.1509,60.17,60.1129,60.1319,33294.0
2023-01-31 11:30:00,63.21,63.26,63.18,63.23,43980.0,60.1414,60.189,60.1129,60.1604,43980.0
2023-01-31 11:40:00,63.23,63.26,63.2,63.2,43707.0,60.1604,60.189,60.1319,60.1319,43707.0
2023-01-31 11:50:00,63.2,63.22,63.19,63.2,82724.0,60.1319,60.1509,60.1224,60.1319,82724.0
2023-01-31 12:00:00,63.19,63.21,63.14,63.2,60011.0,60.1224,60.1414,60.0748,60.1319,60011.0
2023-01-31 12:10:00,63.2,63.26,63.19,63.26,92066.0,60.1319,60.189,60.1224,60.189,92066.0
2023-01-31 12:20:00,63.26,63.28,63.24,63.27,13536.0,60.189,60.208,60.17,60.1985,13536.0
2023-01-31 12:30:00,63.26,63.27,63.23,63.26,38207.0,60.189,60.1985,60.1604,60.189,38207.0
2023-01-31 12:40:00,63.26,63.28,63.23,63.25,55169.0,60.189,60.208,60.1604,60.1795,55169.0
2023-01-31 12:50:00,63.25,63.27,63.23,63.23,34695.0,60.1795,60.1985,60.1604,60.1604,34695.0
2023-01-31 13:00:00,63.24,63.28,63.24,63.26,28865.0,60.17,60.208,60.17,60.189,28865.0
2023-01-31 13:10:00,63.26,63.28,63.25,63.26,12166.0,60.189,60.208,60.1795,60.189,12166.0
2023-01-31 13:20:00,63.26,63.26,63.23,63.26,13268.0,60.189,60.189,60.1604,60.189,13268.0
2023-01-31 13:30:00,63.26,63.29,63.22,63.25,21264.0,60.189,60.2175,60.1509,60.1795,21264.0
2023-01-31 13:40:00,63.26,63.34,63.26,63.33,23919.0,60.189,60.2651,60.189,60.2556,23919.0
2023-01-31 13:50:00,63.34,63.36,63.31,63.34,16904.0,60.2651,60.2841,60.2366,60.2651,16904.0
2023-01-31 14:00:00,63.34,63.36,63.33,63.36,16032.0,60.2651,60.2841,60.2556,60.2841,16032.0
2023-01-31 14:10:00,63.36,63.36,63.33,63.34,18893.0,60.2841,60.2841,60.2556,60.2651,18893.0
2023-01-31 14:20:00,63.34,63.38,63.33,63.38,14951.0,60.2651,60.3032,60.2556,60.3032,14951.0
2023-01-31 14:30:00,63.38,63.39,63.37,63.38,11561.0,60.3032,60.3127,60.2936,60.3032,11561.0
2023-01-31 14:40:00,63.38,63.4,63.36,63.38,15062.0,60.3032,60.3222,60.2841,60.3032,15062.0
2023-01-31 14:50:00,63.38,63.41,63.35,63.35,24068.0,60.3032,60.3317,60.2746,60.2746,24068.0
2023-01-31 15:00:00,63.35,63.41,63.35,63.38,23542.0,60.2746,60.3317,60.2746,60.3032,23542.0
2023-01-31 15:10:00,63.37,63.38,63.33,63.36,42523.0,60.2936,60.3032,60.2556,60.2841,42523.0
2023-01-31 15:20:00,63.36,63.4,63.35,63.38,27132.0,60.2841,60.3222,60.2746,60.3032,27132.0
2023-01-31 15:30:00,63.38,63.42,63.37,63.4,78429.0,60.3032,60.3412,60.2936,60.3222,78429.0
2023-01-31 15:40:00,63.4,63.43,63.4,63.41,84214.0,60.3222,60.3507,60.3222,60.3317,84214.0
2023-01-31 15:50:00,63.41,63.48,63.41,63.48,220530.0,60.3317,60.3983,60.3317,60.3983,220530.0
2023-02-01 09:30:00,64.25,64.32,64.22,64.29,215327.0,61.1309,61.1975,61.1024,61.169,215327.0
2023-02-01 09:40:00,64.28,64.35,64.24,64.35,61917.0,61.1595,61.2261,61.1214,61.2261,61917.0
2023-02-01 09:50:00,64.34,64.41,64.34,64.37,112930.0,61.2166,61.2832,61.2166,61.2451,112930.0
2023-02-01 10:00:00,64.38,64.4,64.15,64.22,141598.0,61.2546,61.2736,61.0358,61.1024,141598.0
2023-02-01 10:10:00,64.22,64.3,64.21,64.23,126008.0,61.1024,61.1785,61.0929,61.1119,126008.0
2023-02-01 10:20:00,64.23,64.24,64.16,64.21,90933.0,61.1119,61.1214,61.0453,61.0929,90933.0
2023-02-01 10:30:00,64.21,64.28,64.21,64.22,139979.0,61.0929,61.1595,61.0929,61.1024,139979.0
2023-02-01 10:40:00,64.21,64.23,64.14,64.2,90630.0,61.0929,61.1119,61.0263,61.0834,90630.0
2023-02-01 10:50:00,64.2,64.23,64.09,64.2,53653.0,61.0834,61.1119,60.9787,61.0834,53653.0
2023-02-01 11:00:00,64.19,64.21,64.15,64.17,30122.0,61.0738,61.0929,61.0358,61.0548,30122.0
2023-02-01 11:10:00,64.17,64.23,64.16,64.22,42591.0,61.0548,61.1119,61.0453,61.1024,42591.0
2023-02-01 11:20:00,64.22,64.29,64.21,64.28,35516.0,61.1024,61.169,61.0929,61.1595,35516.0
2023-02-01 11:30:00,64.28,64.33,64.26,64.32,62138.0,61.1595,61.207,61.1404,61.1975,62138.0
2023-02-01 11:40:00,64.33,64.33,64.3,64.31,38527.0,61.207,61.207,61.1785,61.188,38527.0
2023-02-01 11:50:00,64.3,64.31,64.26,64.26,53305.0,61.1785,61.188,61.1404,61.1404,53305.0
2023-02-01 12:00:00,64.27,64.29,64.22,64.23,38966.0,61.15,61.169,61.1024,61.1119,38966.0
2023-02-01 12:10:00,64.22,64.24,64.11,64.11,25752.0,61.1024,61.1214,60.9977,60.9977,25752.0
2023-02-01 12:20:00,64.11,64.16,64.1,64.15,28267.0,60.9977,61.0453,60.9882,61.0358,28267.0
2023-02-01 12:30:00,64.14,64.16,64.1,64.11,90719.0,61.0263,61.0453,60.9882,60.9977,90719.0
2023-02-01 12:40:00,64.11,64.18,64.1,64.12,59840.0,60.9977,61.0643,60.9882,61.0072,59840.0
2023-02-01 12:50:00,64.12,64.17,64.11,64.14,29278.0,61.0072,61.0548,60.9977,61.0263,29278.0
2023-02-01 13:00:00,64.15,64.19,64.1,64.17,22208.0,61.0358,61.0738,60.9882,61.0548,22208.0
2023-02-01 13:10:00,64.16,64.19,64.13,64.19,37040.0,61.0453,61.0738,61.0167,61.0738,37040.0
2023-02-01 13:20:00,64.18,64.21,64.17,64.19,12427.0,61.0643,61.0929,61.0548,61.0738,12427.0
2023-02-01 13:30:00,64.2,64.27,64.19,64.27,43487.0,61.0834,61.15,61.0738,61.15,43487.0
2023-02-01 13:40:00,64.28,64.28,64.2,64.23,38592.0,61.1595,61.1595,61.0834,61.1119,38592.0
2023-02-01 13:50:00,64.23,64.29,64.21,64.25,30357.0,61.1119,61.169,61.0929,61.1309,30357.0
2023-02-01 14:00:00,64.24,64.32,64.07,64.29,85028.0,61.1214,61.1975,60.9597,61.169,85028.0
2023-02-01 14:10:00,64.28,64.4,64.15,64.2,74748.0,61.1595,61.2736,61.0358,61.0834,74748.0
2023-02-01 14:20:00,64.19,64.22,64.12,64.14,32273.0,61.0738,61.1024,61.0072,61.0263,32273.0
2023-02-01 14:30:00,64.15,64.51,63.88,64.48,206428.0,61.0358,61.3783,60.7789,61.3498,206428.0
2023-02-01 14:40:00,64.48,64.88,64.47,64.86,179587.0,61.3498,61.7303,61.3402,61.7113,179587.0
2023-02-01 14:50:00,64.86,65.06,64.82,64.95,105462.0,61.7113,61.9016,61.6733,61.7969,105462.0
2023-02-01 15:00:00,64.95,65.3,64.9,65.29,132441.0,61.7969,62.13,61.7494,62.1204,132441.0
2023-02-01 15:10:00,65.27,65.27,64.95,65.14,164062.0,62.1014,62.1014,61.7969,61.9777,164062.0
2023-02-01 15:20:00,65.15,65.15,64.98,65.14,107694.0,61.9872,61.9872,61.8255,61.9777,107694.0
2023-02-01 15:30:00,65.15,65.41,65.14,65.39,152882.0,61.9872,62.2346,61.9777,62.2156,152882.0
2023-02-01 15:40:00,65.39,65.41,65.16,65.17,216857.0,62.2156,62.2346,61.9967,62.0063,216857.0
2023-02-01 15:50:00,65.16,65.25,65.06,65.21,374731.0,61.9967,62.0824,61.9016,62.0443,374731.0
2023-02-02 09:30:00,65.31,65.34,65.12,65.15,195188.0,62.1395,62.168,61.9587,61.9872,195188.0
2023-02-02 09:40:00,65.12,65.16,65.06,65.13,156276.0,61.9587,61.9967,61.9016,61.9682,156276.0
2023-02-02 09:50:00,65.13,65.13,64.83,64.84,147974.0,61.9682,61.9682,61.6828,61.6923,147974.0
2023-02-02 10:00:00,64.83,64.94,64.72,64.73,85733.0,61.6828,61.7874,61.5781,61.5876,85733.0
2023-02-02 10:10:00,64.73,64.96,64.68,64.96,86086.0,61.5876,61.8065,61.54,61.8065,86086.0
2023-02-02 10:20:00,64.97,64.97,64.87,64.91,43610.0,61.816,61.816,61.7208,61.7589,43610.0
2023-02-02 10:30:00,64.91,65.12,64.9,65.12,76763.0,61.7589,61.9587,61.7494,61.9587,76763.0
2023-02-02 10:40:00,65.13,65.19,65.11,65.19,25103.0,61.9682,62.0253,61.9492,62.0253,25103.0
2023-02-02 10:50:00,65.2,65.31,65.19,65.3,36628.0,62.0348,62.1395,62.0253,62.13,36628.0
2023-02-02 11:00:00,65.31,65.31,65.23,65.27,48247.0,62.1395,62.1395,62.0633,62.1014,48247.0
2023-02-02 11:10:00,65.28,65.28,65.14,65.14,23680.0,62.1109,62.1109,61.9777,61.9777,23680.0
2023-02-02 11:20:00,65.14,65.19,65.13,65.15,33502.0,61.9777,62.0253,61.9682,61.9872,33502.0
2023-02-02 11:30:00,65.15,65.17,65.07,65.07,230713.0,61.9872,62.0063,61.9111,61.9111,230713.0
2023-02-02 11:40:00,65.08,65.08,65.04,65.06,81185.0,61.9206,61.9206,61.8826,61.9016,81185.0
2023-02-02 11:50:00,65.05,65.06,64.99,65.02,60841.0,61.8921,61.9016,61.835,61.8635,60841.0
2023-02-02 12:00:00,65.02,65.13,65.0,65.06,62123.0,61.8635,61.9682,61.8445,61.9016,62123.0
2023-02-02 12:10:00,65.05,65.18,65.03,65.11,72861.0,61.8921,62.0158,61.8731,61.9492,72861.0
2023-02-02 12:20:00,65.11,65.15,65.07,65.12,14188.0,61.9492,61.9872,61.9111,61.9587,14188.0
2023-02-02 12:30:00,65.11,65.22,65.11,65.22,9873.0,61.9492,62.0538,61.9492,62.0538,9873.0
2023-02-02 12:40:00,65.22,65.22,65.14,65.14,9016.0,62.0538,62.0538,61.9777,61.9777,9016.0
2023-02-02 12:50:00,65.13,65.18,65.12,65.17,10930.0,61.9682,62.0158,61.9587,62.0063,10930.0
2023-02-02 13:00:00,65.17,65.24,65.15,65.17,14535.0,62.0063,62.0729,61.9872,62.0063,14535.0
2023-02-02 13:10:00,65.16,65.2,65.16,65.2,11743.0,61.9967,62.0348,61.9967,62.0348,11743.0
2023-02-02 13:20:00,65.2,65.21,65.18,65.18,13970.0,62.0348,62.0443,62.0158,62.0158,13970.0
2023-02-02 13:30:00,65.2,65.29,65.19,65.27,9092.0,62.0348,62.1204,62.0253,62.1014,9092.0
2023-02-02 13:40:00,65.27,65.32,65.27,65.29,22375.0,62.1014,62.149,62.1014,62.1204,22375.0
2023-02-02 13:50:00,65.29,65.31,65.27,65.3,21635.0,62.1204,62.1395,62.1014,62.13,21635.0
2023-02-02 14:00:00,65.3,65.34,65.25,65.26,37533.0,62.13,62.168,62.0824,62.0919,37533.0
2023-02-02 14:10:00,65.26,65.26,65.1,65.12,153068.0,62.0919,62.0919,61.9397,61.9587,153068.0
2023-02-02 14:20:00,65.13,65.14,65.06,65.09,42431.0,61.9682,61.9777,61.9016,61.9301,42431.0
2023-02-02 14:30:00,65.1,65.11,64.97,64.99,56391.0,61.9397,61.9492,61.816,61.835,56391.0
2023-02-02 14:40:00,65.0,65.01,64.92,64.95,72423.0,61.8445,61.854,61.7684,61.7969,72423.0
2023-02-02 14:50:00,64.95,64.99,64.85,64.87,60255.0,61.7969,61.835,61.7018,61.7208,60255.0
2023-02-02 15:00:00,64.87,64.94,64.81,64.85,34454.0,61.7208,61.7874,61.6637,61.7018,34454.0
2023-02-02 15:10:00,64.86,64.94,64.85,64.92,33885.0,61.7113,61.7874,61.7018,61.7684,33885.0
2023-02-02 15:20:00,64.94,64.98,64.91,64.95,34720.0,61.7874,61.8255,61.7589,61.7969,34720.0
2023-02-02 15:30:00,64.96,65.08,64.96,65.03,59433.0,61.8065,61.9206,61.8065,61.8731,59433.0
2023-02-02 15:40:00,65.04,65.06,64.99,65.04,168492.0,61.8826,61.9016,61.835,61.8826,168492.0
2023-02-02 15:50:00,65.04,65.17,65.04,65.17,201289.0,61.8826,62.0063,61.8826,62.0063,201289.0
2023-02-03 09:30:00,63.91,64.17,63.85,64.15,101489.0,60.8074,61.0548,60.7503,61.0358,101489.0
2023-02-03 09:40:00,64.15,64.33,64.11,64.28,199786.0,61.0358,61.207,60.9977,61.1595,199786.0
2023-02-03 09:50:00,64.28,64.29,64.09,64.1,324058.0,61.1595,61.169,60.9787,60.9882,324058.0
2023-02-03 10:00:00,64.1,64.1,63.67,63.75,229872.0,60.9882,60.9882,60.5791,60.6552,229872.0
2023-02-03 10:10:00,63.74,64.13,63.66,64.09,138700.0,60.6457,61.0167,60.5696,60.9787,138700.0
2023-02-03 10:20:00,64.09,64.22,64.08,64.13,115609.0,60.9787,61.1024,60.9692,61.0167,115609.0
2023-02-03 10:30:00,64.14,64.34,64.07,64.31,57694.0,61.0263,61.2166,60.9597,61.188,57694.0
2023-02-03 10:40:00,64.31,64.36,64.26,64.28,86881.0,61.188,61.2356,61.1404,61.1595,86881.0
2023-02-03 10:50:00,64.24,64.26,64.03,64.15,82500.0,61.1214,61.1404,60.9216,61.0358,82500.0
2023-02-03 11:00:00,64.16,64.21,64.03,64.07,73113.0,61.0453,61.0929,60.9216,60.9597,73113.0
2023-02-03 11:10:00,64.08,64.08,63.99,64.02,52286.0,60.9692,60.9692,60.8835,60.9121,52286.0
2023-02-03 11:20:00,64.02,64.06,63.99,64.04,39878.0,60.9121,60.9501,60.8835,60.9311,39878.0
2023-02-03 11:30:00,64.03,64.09,63.95,63.96,66306.0,60.9216,60.9787,60.8455,60.855,66306.0
2023-02-03 11:40:00,63.94,64.01,63.83,63.83,34149.0,60.836,60.9026,60.7313,60.7313,34149.0
2023-02-03 11:50:00,63.84,63.94,63.83,63.83,44122.0,60.7408,60.836,60.7313,60.7313,44122.0
2023-02-03 12:00:00,63.83,63.93,63.82,63.9,27097.0,60.7313,60.8265,60.7218,60.7979,27097.0
2023-02-03 12:10:00,63.88,63.91,63.85,63.9,19483.0,60.7789,60.8074,60.7503,60.7979,19483.0
2023-02-03 12:20:00,63.89,63.97,63.89,63.95,47194.0,60.7884,60.8645,60.7884,60.8455,47194.0
2023-02-03 12:30:00,63.93,63.99,63.92,63.97,69162.0,60.8265,60.8835,60.8169,60.8645,69162.0
2023-02-03 12:40:00,63.97,63.99,63.92,63.92,23615.0,60.8645,60.8835,60.8169,60.8169,23615.0
2023-02-03 12:50:00,63.91,63.93,63.76,63.77,94959.0,60.8074,60.8265,60.6647,60.6742,94959.0
2023-02-03 13:00:00,63.77,63.79,63.65,63.68,30755.0,60.6742,60.6933,60.5601,60.5886,30755.0
2023-02-03 13:10:00,63.66,63.68,63.63,63.64,47074.0,60.5696,60.5886,60.541,60.5505,47074.0
2023-02-03 13:20:00,63.64,63.68,63.58,63.59,23486.0,60.5505,60.5886,60.4934,60.503,23486.0
2023-02-03 13:30:00,63.58,63.59,63.5,63.54,52400.0,60.4934,60.503,60.4173,60.4554,52400.0
2023-02-03 13:40:00,63.53,63.54,63.38,63.46,47882.0,60.4459,60.4554,60.3032,60.3793,47882.0
2023-02-03 13:50:00,63.47,63.58,63.46,63.51,51346.0,60.3888,60.4934,60.3793,60.4268,51346.0
2023-02-03 14:00:00,63.48,63.53,63.45,63.48,32466.0,60.3983,60.4459,60.3698,60.3983,32466.0
2023-02-03 14:10:00,63.48,63.51,63.42,63.44,28495.0,60.3983,60.4268,60.3412,60.3602,28495.0
2023-02-03 14:20:00,63.45,63.47,63.4,63.46,45835.0,60.3698,60.3888,60.3222,60.3793,45835.0
2023-02-03 14:30:00,63.46,63.51,63.39,63.5,25680.0,60.3793,60.4268,60.3127,60.4173,25680.0
2023-02-03 14:40:00,63.5,63.51,63.42,63.43,32570.0,60.4173,60.4268,60.3412,60.3507,32570.0
2023-02-03 14:50:00,63.43,63.45,63.33,63.37,33426.0,60.3507,60.3698,60.2556,60.2936,33426.0
2023-02-03 15:00:00,63.37,63.4,63.3,63.4,38280.0,60.2936,60.3222,60.227,60.3222,38280.0
2023-02-03 15:10:00,63.39,63.48,63.37,63.46,54346.0,60.3127,60.3983,60.2936,60.3793,54346.0
2023-02-03 15:20:00,63.45,63.48,63.43,63.45,59002.0,60.3698,60.3983,60.3507,60.3698,59002.0
2023-02-03 15:30:00,63.45,63.48,63.38,63.4,86261.0,60.3698,60.3983,60.3032,60.3222,86261.0
2023-02-03 15:40:00,63.4,63.43,63.35,63.35,90523.0,60.3222,60.3507,60.2746,60.2746,90523.0
2023-02-03 15:50:00,63.37,63.43,63.36,63.4,302379.0,60.2936,60.3507,60.2841,60.3222,302379.0
2023-02-06 09:30:00,61.79,62.06,61.73,61.89,368366.0,58.7903,59.0472,58.7333,58.8855,368366.0
2023-02-06 09:40:00,61.88,61.94,61.82,61.9,153043.0,58.876,58.9331,58.8189,58.895,153043.0
2023-02-06 09:50:00,61.89,61.96,61.74,61.8,200125.0,58.8855,58.9521,58.7428,58.7999,200125.0
2023-02-06 10:00:00,61.8,61.89,61.77,61.87,115236.0,58.7999,58.8855,58.7713,58.8665,115236.0
2023-02-06 10:10:00,61.86,61.86,61.62,61.63,128585.0,58.8569,58.8569,58.6286,58.6381,128585.0
2023-02-06 10:20:00,61.63,61.63,61.5,61.51,139624.0,58.6381,58.6381,58.5144,58.5239,139624.0
2023-02-06 10:30:00,61.5,61.53,61.4,61.47,89850.0,58.5144,58.543,58.4193,58.4859,89850.0
2023-02-06 10:40:00,61.47,61.49,61.43,61.45,105978.0,58.4859,58.5049,58.4478,58.4669,105978.0
2023-02-06 10:50:00,61.46,61.64,61.45,61.61,66339.0,58.4764,58.6476,58.4669,58.6191,66339.0
2023-02-06 11:00:00,61.61,61.64,61.51,61.55,107318.0,58.6191,58.6476,58.5239,58.562,107318.0
2023-02-06 11:10:00,61.55,61.65,61.54,61.65,69529.0,58.562,58.6571,58.5525,58.6571,69529.0
2023-02-06 11:20:00,61.65,61.79,61.64,61.74,110596.0,58.6571,58.7903,58.6476,58.7428,110596.0
2023-02-06 11:30:00,61.74,61.75,61.68,61.69,75219.0,58.7428,58.7523,58.6857,58.6952,75219.0
2023-02-06 11:40:00,61.69,61.7,61.6,61.61,70571.0,58.6952,58.7047,58.6096,58.6191,70571.0
2023-02-06 11:50:00,61.61,61.63,61.51,61.53,87994.0,58.6191,58.6381,58.5239,58.543,87994.0
2023-02-06 12:00:00,61.53,61.59,61.5,61.59,33269.0,58.543,58.6001,58.5144,58.6001,33269.0
2023-02-06 12:10:00,61.59,61.6,61.53,61.53,28210.0,58.6001,58.6096,58.543,58.543,28210.0
2023-02-06 12:20:00,61.53,61.59,61.53,61.57,22757.0,58.543,58.6001,58.543,58.581,22757.0
2023-02-06 12:30:00,61.57,61.68,61.57,61.64,42805.0,58.581,58.6857,58.581,58.6476,42805.0
2023-02-06 12:40:00,61.64,61.65,61.58,61.6,26545.0,58.6476,58.6571,58.5905,58.6096,26545.0
2023-02-06 12:50:00,61.6,61.61,61.53,61.53,23874.0,58.6096,58.6191,58.543,58.543,23874.0
2023-02-06 13:00:00,61.54,61.55,61.49,61.54,41068.0,58.5525,58.562,58.5049,58.5525,41068.0
2023-02-06 13:10:00,61.54,61.59,61.47,61.59,35261.0,58.5525,58.6001,58.4859,58.6001,35261.0
2023-02-06 13:20:00,61.59,61.65,61.56,61.56,26953.0,58.6001,58.6571,58.5715,58.5715,26953.0
2023-02-06 13:30:00,61.56,61.65,61.56,61.6,51666.0,58.5715,58.6571,58.5715,58.6096,51666.0
2023-02-06 13:40:00,61.59,61.59,61.55,61.58,38211.0,58.6001,58.6001,58.562,58.5905,38211.0
2023-02-06 13:50:00,61.58,61.66,61.58,61.66,38394.0,58.5905,58.6667,58.5905,58.6667,38394.0
2023-02-06 14:00:00,61.66,61.76,61.66,61.75,50899.0,58.6667,58.7618,58.6667,58.7523,50899.0
2023-02-06 14:10:00,61.75,61.77,61.71,61.74,43383.0,58.7523,58.7713,58.7142,58.7428,43383.0
2023-02-06 14:20:00,61.74,61.74,61.67,61.68,30150.0,58.7428,58.7428,58.6762,58.6857,30150.0
2023-02-06 14:30:00,61.68,61.69,61.63,61.64,36982.0,58.6857,58.6952,58.6381,58.6476,36982.0
2023-02-06 14:40:00,61.64,61.65,61.59,61.65,43188.0,58.6476,58.6571,58.6001,58.6571,43188.0
2023-02-06 14:50:00,61.64,61.66,61.61,61.65,55528.0,58.6476,58.6667,58.6191,58.6571,55528.0
2023-02-06 15:00:00,61.65,61.67,61.6,61.64,65593.0,58.6571,58.6762,58.6096,58.6476,65593.0
2023-02-06 15:10:00,61.65,61.65,61.59,61.63,59423.0,58.6571,58.6571,58.6001,58.6381,59423.0
2023-02-06 15:20:00,61.63,61.64,61.58,61.62,68316.0,58.6381,58.6476,58.5905,58.6286,68316.0
2023-02-06 15:30:00,61.61,61.7,61.55,61.67,76034.0,58.6191,58.7047,58.562,58.6762,76034.0
2023-02-06 15:40:00,61.66,61.68,61.61,61.64,114148.0,58.6667,58.6857,58.6191,58.6476,114148.0
2023-02-06 15:50:00,61.64,61.67,61.58,61.63,271577.0,58.6476,58.6762,58.5905,58.6381,271577.0
2023-02-07 09:30:00,62.15,62.23,62.12,62.21,217355.0,59.1329,59.209,59.1043,59.19,217355.0
2023-02-07 09:40:00,62.21,62.23,62.09,62.11,179376.0,59.19,59.209,59.0758,59.0948,179376.0
2023-02-07 09:50:00,62.1,62.14,62.08,62.09,99156.0,59.0853,59.1234,59.0663,59.0758,99156.0
2023-02-07 10:00:00,62.09,62.1,61.98,61.99,41320.0,59.0758,59.0853,58.9711,58.9806,41320.0
2023-02-07 10:10:00,61.98,61.98,61.89,61.96,168643.0,58.9711,58.9711,58.8855,58.9521,168643.0
2023-02-07 10:20:00,61.96,61.98,61.89,61.9,28278.0,58.9521,58.9711,58.8855,58.895,28278.0
2023-02-07 10:30:00,61.9,62.04,61.89,62.04,32581.0,58.895,59.0282,58.8855,59.0282,32581.0
2023-02-07 10:40:00,62.04,62.11,62.03,62.11,32139.0,59.0282,59.0948,59.0187,59.0948,32139.0
2023-02-07 10:50:00,62.12,62.17,62.1,62.15,42264.0,59.1043,59.1519,59.0853,59.1329,42264.0
2023-02-07 11:00:00,62.16,62.25,62.15,62.24,21292.0,59.1424,59.228,59.1329,59.2185,21292.0
2023-02-07 11:10:00,62.23,62.23,62.17,62.18,16976.0,59.209,59.209,59.1519,59.1614,16976.0
2023-02-07 11:20:00,62.19,62.21,62.14,62.15,22670.0,59.1709,59.19,59.1234,59.1329,22670.0
2023-02-07 11:30:00,62.16,62.23,62.14,62.18,35698.0,59.1424,59.209,59.1234,59.1614,35698.0
2023-02-07 11:40:00,62.17,62.24,62.15,62.2,45519.0,59.1519,59.2185,59.1329,59.1804,45519.0
2023-02-07 11:50:00,62.2,62.21,62.14,62.16,15820.0,59.1804,59.19,59.1234,59.1424,15820.0
2023-02-07 12:00:00,62.16,62.21,62.15,62.17,26970.0,59.1424,59.19,59.1329,59.1519,26970.0
2023-02-07 12:10:00,62.16,62.19,62.15,62.15,15056.0,59.1424,59.1709,59.1329,59.1329,15056.0
2023-02-07 12:20:00,62.15,62.15,62.07,62.08,68877.0,59.1329,59.1329,59.0568,59.0663,68877.0
2023-02-07 12:30:00,62.08,62.1,62.03,62.06,36208.0,59.0663,59.0853,59.0187,59.0472,36208.0
2023-02-07 12:40:00,62.07,62.59,62.05,62.59,187909.0,59.0568,59.5515,59.0377,59.5515,187909.0
2023-02-07 12:50:00,62.6,62.93,62.54,62.84,106365.0,59.561,59.875,59.5039,59.7894,106365.0
2023-02-07 13:00:00,62.84,62.91,62.67,62.7,65280.0,59.7894,59.856,59.6276,59.6562,65280.0
2023-02-07 13:10:00,62.72,62.73,62.36,62.61,95742.0,59.6752,59.6847,59.3327,59.5705,95742.0
2023-02-07 13:20:00,62.61,62.61,62.25,62.25,64296.0,59.5705,59.5705,59.228,59.228,64296.0
2023-02-07 13:30:00,62.25,62.25,61.99,62.1,136508.0,59.228,59.228,58.9806,59.0853,136508.0
2023-02-07 13:40:00,62.11,62.23,61.99,62.02,105451.0,59.0948,59.209,58.9806,59.0092,105451.0
2023-02-07 13:50:00,61.99,62.13,61.97,62.06,84717.0,58.9806,59.1138,58.9616,59.0472,84717.0
2023-02-07 14:00:00,62.06,62.34,62.05,62.28,106489.0,59.0472,59.3136,59.0377,59.2566,106489.0
2023-02-07 14:10:00,62.27,62.46,62.27,62.45,67892.0,59.247,59.4278,59.247,59.4183,67892.0
2023-02-07 14:20:00,62.44,62.51,62.35,62.43,103392.0,59.4088,59.4754,59.3232,59.3993,103392.0
2023-02-07 14:30:00,62.44,62.6,62.41,62.56,72569.0,59.4088,59.561,59.3802,59.523,72569.0
2023-02-07 14:40:00,62.54,62.64,62.52,62.61,72169.0,59.5039,59.5991,59.4849,59.5705,72169.0
2023-02-07 14:50:00,62.61,62.64,62.57,62.64,128357.0,59.5705,59.5991,59.5325,59.5991,128357.0
2023-02-07 15:00:00,62.64,62.72,62.53,62.55,69269.0,59.5991,59.6752,59.4944,59.5135,69269.0
2023-02-07 15:10:00,62.55,62.67,62.53,62.66,57806.0,59.5135,59.6276,59.4944,59.6181,57806.0
2023-02-07 15:20:00,62.66,62.76,62.65,62.75,43700.0,59.6181,59.7133,59.6086,59.7037,43700.0
2023-02-07 15:30:00,62.75,62.77,62.72,62.76,41694.0,59.7037,59.7228,59.6752,59.7133,41694.0
2023-02-07 15:40:00,62.76,62.84,62.75,62.78,99253.0,59.7133,59.7894,59.7037,59.7323,99253.0
2023-02-07 15:50:00,62.79,62.9,62.71,62.76,362132.0,59.7418,59.8465,59.6657,59.7133,362132.0
2023-02-08 09:30:00,63.42,63.43,63.27,63.43,196653.0,60.3412,60.3507,60.1985,60.3507,196653.0
2023-02-08 09:40:00,63.42,63.44,63.23,63.24,109491.0,60.3412,60.3602,60.1604,60.17,109491.0
2023-02-08 09:50:00,63.24,63.24,63.12,63.21,149131.0,60.17,60.17,60.0558,60.1414,149131.0
2023-02-08 10:00:00,63.2,63.2,63.05,63.11,101691.0,60.1319,60.1319,59.9892,60.0463,101691.0
2023-02-08 10:10:00,63.11,63.24,63.1,63.24,40464.0,60.0463,60.17,60.0368,60.17,40464.0
2023-02-08 10:20:00,63.24,63.24,63.11,63.14,77744.0,60.17,60.17,60.0463,60.0748,77744.0
2023-02-08 10:30:00,63.14,63.14,63.02,63.13,87301.0,60.0748,60.0748,59.9606,60.0653,87301.0
2023-02-08 10:40:00,63.14,63.15,63.02,63.06,49653.0,60.0748,60.0843,59.9606,59.9987,49653.0
2023-02-08 10:50:00,63.06,63.08,62.99,63.04,65386.0,59.9987,60.0177,59.9321,59.9797,65386.0
2023-02-08 11:00:00,63.04,63.05,62.93,62.97,24733.0,59.9797,59.9892,59.875,59.9131,24733.0
2023-02-08 11:10:00,62.98,63.06,62.92,63.05,61492.0,59.9226,59.9987,59.8655,59.9892,61492.0
2023-02-08 11:20:00,63.03,63.04,62.81,62.89,91206.0,59.9701,59.9797,59.7608,59.8369,91206.0
2023-02-08 11:30:00,62.87,62.91,62.84,62.9,50150.0,59.8179,59.856,59.7894,59.8465,50150.0
2023-02-08 11:40:00,62.9,62.91,62.82,62.88,90960.0,59.8465,59.856,59.7703,59.8274,90960.0
2023-02-08 11:50:00,62.88,63.01,62.84,63.01,77018.0,59.8274,59.9511,59.7894,59.9511,77018.0
2023-02-08 12:00:00,63.01,63.03,62.91,62.94,29498.0,59.9511,59.9701,59.856,59.8845,29498.0
2023-02-08 12:10:00,62.94,62.99,62.93,62.99,22395.0,59.8845,59.9321,59.875,59.9321,22395.0
2023-02-08 12:20:00,62.99,63.06,62.99,63.03,16738.0,59.9321,59.9987,59.9321,59.9701,16738.0
2023-02-08 12:30:00,63.04,63.05,62.9,62.9,26954.0,59.9797,59.9892,59.8465,59.8465,26954.0
2023-02-08 12:40:00,62.9,62.99,62.9,62.99,32867.0,59.8465,59.9321,59.8465,59.9321,32867.0
2023-02-08 12:50:00,62.99,63.04,62.99,63.04,15107.0,59.9321,59.9797,59.9321,59.9797,15107.0
2023-02-08 13:00:00,63.04,63.16,63.02,63.12,87201.0,59.9797,60.0938,59.9606,60.0558,87201.0
2023-02-08 13:10:00,63.11,63.14,63.1,63.13,26674.0,60.0463,60.0748,60.0368,60.0653,26674.0
2023-02-08 13:20:00,63.14,63.15,63.01,63.02,64914.0,60.0748,60.0843,59.9511,59.9606,64914.0
2023-02-08 13:30:00,63.01,63.04,62.96,62.98,32881.0,59.9511,59.9797,59.9035,59.9226,32881.0
2023-02-08 13:40:00,62.98,63.02,62.97,62.99,17429.0,59.9226,59.9606,59.9131,59.9321,17429.0
2023-02-08 13:50:00,62.99,63.06,62.98,63.05,32533.0,59.9321,59.9987,59.9226,59.9892,32533.0
2023-02-08 14:00:00,63.05,63.08,63.0,63.04,17654.0,59.9892,60.0177,59.9416,59.9797,17654.0
2023-02-08 14:10:00,63.04,63.12,63.04,63.1,26457.0,59.9797,60.0558,59.9797,60.0368,26457.0
2023-02-08 14:20:00,63.11,63.11,63.02,63.03,9916.0,60.0463,60.0463,59.9606,59.9701,9916.0
2023-02-08 14:30:00,63.02,63.03,62.99,63.02,28751.0,59.9606,59.9701,59.9321,59.9606,28751.0
2023-02-08 14:40:00,63.02,63.02,62.9,62.92,21257.0,59.9606,59.9606,59.8465,59.8655,21257.0
2023-02-08 14:50:00,62.92,62.96,62.91,62.96,38487.0,59.8655,59.9035,59.856,59.9035,38487.0
2023-02-08 15:00:00,62.95,62.96,62.83,62.87,70590.0,59.894,59.9035,59.7799,59.8179,70590.0
2023-02-08 15:10:00,62.86,62.87,62.78,62.79,40333.0,59.8084,59.8179,59.7323,59.7418,40333.0
2023-02-08 15:20:00,62.79,62.85,62.79,62.84,44657.0,59.7418,59.7989,59.7418,59.7894,44657.0
2023-02-08 15:30:00,62.84,62.9,62.82,62.9,35819.0,59.7894,59.8465,59.7703,59.8465,35819.0
2023-02-08 15:40:00,62.89,62.92,62.86,62.88,39009.0,59.8369,59.8655,59.8084,59.8274,39009.0
2023-02-08 15:50:00,62.89,62.93,62.86,62.92,191902.0,59.8369,59.875,59.8084,59.8655,191902.0
2023-02-09 09:30:00,63.69,63.78,63.61,63.65,189347.0,60.5981,60.6837,60.522,60.5601,189347.0
2023-02-09 09:40:00,63.66,63.73,63.61,63.7,221770.0,60.5696,60.6362,60.522,60.6076,221770.0
2023-02-09 09:50:00,63.7,63.76,63.56,63.61,205596.0,60.6076,60.6647,60.4744,60.522,205596.0
2023-02-09 10:00:00,63.61,63.66,63.55,63.6,75931.0,60.522,60.5696,60.4649,60.5125,75931.0
2023-02-09 10:10:00,63.6,63.63,63.56,63.59,51295.0,60.5125,60.541,60.4744,60.503,51295.0
2023-02-09 10:20:00,63.58,63.61,63.43,63.45,113604.0,60.4934,60.522,60.3507,60.3698,113604.0
2023-02-09 10:30:00,63.45,63.45,63.37,63.4,102463.0,60.3698,60.3698,60.2936,60.3222,102463.0
2023-02-09 10:40:00,63.38,63.45,63.33,63.45,36027.0,60.3032,60.3698,60.2556,60.3698,36027.0
2023-02-09 10:50:00,63.45,63.47,63.4,63.45,33781.0,60.3698,60.3888,60.3222,60.3698,33781.0
2023-02-09 11:00:00,63.44,63.44,63.26,63.36,44356.0,60.3602,60.3602,60.189,60.2841,44356.0
2023-02-09 11:10:00,63.35,63.36,63.28,63.3,26611.0,60.2746,60.2841,60.208,60.227,26611.0
2023-02-09 11:20:00,63.3,63.3,63.16,63.28,49009.0,60.227,60.227,60.0938,60.208,49009.0
2023-02-09 11:30:00,63.27,63.3,63.23,63.3,54890.0,60.1985,60.227,60.1604,60.227,54890.0
2023-02-09 11:40:00,63.3,63.32,63.24,63.25,38864.0,60.227,60.2461,60.17,60.1795,38864.0
2023-02-09 11:50:00,63.25,63.3,63.21,63.3,23514.0,60.1795,60.227,60.1414,60.227,23514.0
2023-02-09 12:00:00,63.3,63.33,63.28,63.31,21189.0,60.227,60.2556,60.208,60.2366,21189.0
2023-02-09 12:10:00,63.32,63.34,63.25,63.31,31349.0,60.2461,60.2651,60.1795,60.2366,31349.0
2023-02-09 12:20:00,63.31,63.36,63.28,63.28,27693.0,60.2366,60.2841,60.208,60.208,27693.0
2023-02-09 12:30:00,63.28,63.29,63.02,63.02,63083.0,60.208,60.2175,59.9606,59.9606,63083.0
2023-02-09 12:40:00,63.01,63.04,62.95,62.96,46350.0,59.9511,59.9797,59.894,59.9035,46350.0
2023-02-09 12:50:00,62.95,63.13,62.95,63.13,33864.0,59.894,60.0653,59.894,60.0653,33864.0
2023-02-09 13:00:00,63.12,63.12,62.93,63.01,92496.0,60.0558,60.0558,59.875,59.9511,92496.0
2023-02-09 13:10:00,63.01,63.05,62.99,63.05,47059.0,59.9511,59.9892,59.9321,59.9892,47059.0
2023-02-09 13:20:00,63.04,63.08,63.01,63.01,42534.0,59.9797,60.0177,59.9511,59.9511,42534.0
2023-02-09 13:30:00,63.0,63.1,62.98,63.01,52653.0,59.9416,60.0368,59.9226,59.9511,52653.0
2023-02-09 13:40:00,63.01,63.03,62.95,63.03,110129.0,59.9511,59.9701,59.894,59.9701,110129.0
2023-02-09 13:50:00,63.03,63.04,62.96,63.0,55927.0,59.9701,59.9797,59.9035,59.9416,55927.0
2023-02-09 14:00:00,62.99,63.03,62.96,62.98,83731.0,59.9321,59.9701,59.9035,59.9226,83731.0
2023-02-09 14:10:00,62.99,62.99,62.88,62.92,59836.0,59.9321,59.9321,59.8274,59.8655,59836.0
2023-02-09 14:20:00,62.93,62.94,62.82,62.83,64423.0,59.875,59.8845,59.7703,59.7799,64423.0
2023-02-09 14:30:00,62.83,62.88,62.81,62.84,47900.0,59.7799,59.8274,59.7608,59.7894,47900.0
2023-02-09 14:40:00,62.84,62.92,62.83,62.88,57671.0,59.7894,59.8655,59.7799,59.8274,57671.0
2023-02-09 14:50:00,62.88,62.88,62.8,62.83,46925.0,59.8274,59.8274,59.7513,59.7799,46925.0
2023-02-09 15:00:00,62.83,62.83,62.68,62.75,57350.0,59.7799,59.7799,59.6371,59.7037,57350.0
2023-02-09 15:10:00,62.74,62.75,62.67,62.69,58349.0,59.6942,59.7037,59.6276,59.6467,58349.0
2023-02-09 15:20:00,62.69,62.71,62.63,62.64,50001.0,59.6467,59.6657,59.5896,59.5991,50001.0
2023-02-09 15:30:00,62.64,62.65,62.54,62.62,125965.0,59.5991,59.6086,59.5039,59.5801,125965.0
2023-02-09 15:40:00,62.62,62.66,62.6,62.62,203689.0,59.5801,59.6181,59.561,59.5801,203689.0
2023-02-09 15:50:00,62.62,62.78,62.62,62.76,260732.0,59.5801,59.7323,59.5801,59.7133,260732.0
2023-02-10 09:30:00,62.65,62.79,62.65,62.67,109788.0,59.6086,59.7418,59.6086,59.6276,109788.0
2023-02-10 09:40:00,62.67,62.73,62.59,62.7,100816.0,59.6276,59.6847,59.5515,59.6562,100816.0
2023-02-10 09:50:00,62.7,62.72,62.51,62.53,119398.0,59.6562,59.6752,59.4754,59.4944,119398.0
2023-02-10 10:00:00,62.52,62.53,62.32,62.51,152430.0,59.4849,59.4944,59.2946,59.4754,152430.0
2023-02-10 10:10:00,62.52,62.71,62.52,62.66,42120.0,59.4849,59.6657,59.4849,59.6181,42120.0
2023-02-10 10:20:00,62.66,62.68,62.56,62.58,37742.0,59.6181,59.6371,59.523,59.542,37742.0
2023-02-10 10:30:00,62.58,62.64,62.56,62.58,23189.0,59.542,59.5991,59.523,59.542,23189.0
2023-02-10 10:40:00,62.59,62.59,62.43,62.46,53393.0,59.5515,59.5515,59.3993,59.4278,53393.0
2023-02-10 10:50:00,62.45,62.48,62.38,62.46,55727.0,59.4183,59.4469,59.3517,59.4278,55727.0
2023-02-10 11:00:00,62.45,62.55,62.43,62.52,92637.0,59.4183,59.5135,59.3993,59.4849,92637.0
2023-02-10 11:10:00,62.53,62.58,62.45,62.57,188967.0,59.4944,59.542,59.4183,59.5325,188967.0
2023-02-10 11:20:00,62.57,62.58,62.42,62.48,79124.0,59.5325,59.542,59.3898,59.4469,79124.0
2023-02-10 11:30:00,62.48,62.49,62.41,62.43,58830.0,59.4469,59.4564,59.3802,59.3993,58830.0
2023-02-10 11:40:00,62.43,62.46,62.41,62.44,31263.0,59.3993,59.4278,59.3802,59.4088,31263.0
2023-02-10 11:50:00,62.44,62.45,62.39,62.41,32084.0,59.4088,59.4183,59.3612,59.3802,32084.0
2023-02-10 12:00:00,62.4,62.43,62.36,62.39,55473.0,59.3707,59.3993,59.3327,59.3612,55473.0
2023-02-10 12:10:00,62.39,62.4,62.32,62.35,57440.0,59.3612,59.3707,59.2946,59.3232,57440.0
2023-02-10 12:20:00,62.35,62.44,62.35,62.43,66407.0,59.3232,59.4088,59.3232,59.3993,66407.0
2023-02-10 12:30:00,62.44,62.54,62.42,62.45,41810.0,59.4088,59.5039,59.3898,59.4183,41810.0
2023-02-10 12:40:00,62.45,62.51,62.45,62.47,20832.0,59.4183,59.4754,59.4183,59.4373,20832.0
2023-02-10 12:50:00,62.47,62.53,62.46,62.53,34134.0,59.4373,59.4944,59.4278,59.4944,34134.0
2023-02-10 13:00:00,62.53,62.56,62.5,62.53,28022.0,59.4944,59.523,59.4659,59.4944,28022.0
2023-02-10 13:10:00,62.53,62.59,62.51,62.58,47183.0,59.4944,59.5515,59.4754,59.542,47183.0
2023-02-10 13:20:00,62.58,62.62,62.55,62.56,32682.0,59.542,59.5801,59.5135,59.523,32682.0
2023-02-10 13:30:00,62.56,62.57,62.52,62.55,29801.0,59.523,59.5325,59.4849,59.5135,29801.0
2023-02-10 13:40:00,62.55,62.55,62.46,62.51,51439.0,59.5135,59.5135,59.4278,59.4754,51439.0
2023-02-10 13:50:00,62.52,62.53,62.45,62.45,16536.0,59.4849,59.4944,59.4183,59.4183,16536.0
2023-02-10 14:00:00,62.46,62.48,62.43,62.47,33651.0,59.4278,59.4469,59.3993,59.4373,33651.0
2023-02-10 14:10:00,62.48,62.53,62.48,62.53,25753.0,59.4469,59.4944,59.4469,59.4944,25753.0
2023-02-10 14:20:00,62.53,62.55,62.51,62.52,24095.0,59.4944,59.5135,59.4754,59.4849,24095.0
2023-02-10 14:30:00,62.52,62.59,62.5,62.56,51764.0,59.4849,59.5515,59.4659,59.523,51764.0
2023-02-10 14:40:00,62.56,62.57,62.52,62.53,50374.0,59.523,59.5325,59.4849,59.4944,50374.0
2023-02-10 14:50:00,62.54,62.56,62.53,62.54,20034.0,59.5039,59.523,59.4944,59.5039,20034.0
2023-02-10 15:00:00,62.54,62.59,62.51,62.53,28117.0,59.5039,59.5515,59.4754,59.4944,28117.0
2023-02-10 15:10:00,62.53,62.54,62.48,62.51,36986.0,59.4944,59.5039,59.4469,59.4754,36986.0
2023-02-10 15:20:00,62.5,62.52,62.46,62.52,38426.0,59.4659,59.4849,59.4278,59.4849,38426.0
2023-02-10 15:30:00,62.52,62.54,62.46,62.52,69717.0,59.4849,59.5039,59.4278,59.4849,69717.0
2023-02-10 15:40:00,62.53,62.57,62.5,62.55,99322.0,59.4944,59.5325,59.4659,59.5135,99322.0
2023-02-10 15:50:00,62.55,62.56,62.48,62.5,128032.0,59.5135,59.523,59.4469,59.4659,128032.0
2023-02-13 09:30:00,62.01,62.07,61.88,62.06,119724.0,58.9997,59.0568,58.876,59.0472,119724.0
2023-02-13 09:40:00,62.07,62.09,62.0,62.04,65378.0,59.0568,59.0758,58.9902,59.0282,65378.0
2023-02-13 09:50:00,62.05,62.18,62.02,62.18,56859.0,59.0377,59.1614,59.0092,59.1614,56859.0
2023-02-13 10:00:00,62.19,62.21,62.11,62.14,49481.0,59.1709,59.19,59.0948,59.1234,49481.0
2023-02-13 10:10:00,62.14,62.16,62.07,62.1,40756.0,59.1234,59.1424,59.0568,59.0853,40756.0
2023-02-13 10:20:00,62.09,62.29,62.09,62.28,27379.0,59.0758,59.2661,59.0758,59.2566,27379.0
2023-02-13 10:30:00,62.3,62.31,62.22,62.23,27558.0,59.2756,59.2851,59.1995,59.209,27558.0
2023-02-13 10:40:00,62.24,62.26,62.18,62.23,20831.0,59.2185,59.2375,59.1614,59.209,20831.0
2023-02-13 10:50:00,62.24,62.29,62.21,62.23,18856.0,59.2185,59.2661,59.19,59.209,18856.0
2023-02-13 11:00:00,62.23,62.25,62.21,62.21,14761.0,59.209,59.228,59.19,59.19,14761.0
2023-02-13 11:10:00,62.22,62.31,62.21,62.28,18483.0,59.1995,59.2851,59.19,59.2566,18483.0
2023-02-13 11:20:00,62.29,62.31,62.28,62.31,34919.0,59.2661,59.2851,59.2566,59.2851,34919.0
2023-02-13 11:30:00,62.32,62.32,62.25,62.28,36363.0,59.2946,59.2946,59.228,59.2566,36363.0
2023-02-13 11:40:00,62.28,62.42,62.28,62.39,27234.0,59.2566,59.3898,59.2566,59.3612,27234.0
2023-02-13 11:50:00,62.39,62.39,62.33,62.38,9085.0,59.3612,59.3612,59.3041,59.3517,9085.0
2023-02-13 12:00:00,62.38,62.41,62.36,62.41,9598.0,59.3517,59.3802,59.3327,59.3802,9598.0
2023-02-13 12:10:00,62.42,62.42,62.38,62.42,68872.0,59.3898,59.3898,59.3517,59.3898,68872.0
2023-02-13 12:20:00,62.42,62.45,62.38,62.44,27276.0,59.3898,59.4183,59.3517,59.4088,27276.0
2023-02-13 12:30:00,62.44,62.45,62.4,62.43,35647.0,59.4088,59.4183,59.3707,59.3993,35647.0
2023-02-13 12:40:00,62.44,62.47,62.41,62.47,35870.0,59.4088,59.4373,59.3802,59.4373,35870.0
2023-02-13 12:50:00,62.47,62.47,62.4,62.42,29894.0,59.4373,59.4373,59.3707,59.3898,29894.0
2023-02-13 13:00:00,62.41,62.43,62.38,62.41,138303.0,59.3802,59.3993,59.3517,59.3802,138303.0
2023-02-13 13:10:00,62.41,62.49,62.4,62.46,43634.0,59.3802,59.4564,59.3707,59.4278,43634.0
2023-02-13 13:20:00,62.46,62.51,62.45,62.51,29818.0,59.4278,59.4754,59.4183,59.4754,29818.0
2023-02-13 13:30:00,62.51,62.55,62.51,62.52,43276.0,59.4754,59.5135,59.4754,59.4849,43276.0
2023-02-13 13:40:00,62.52,62.56,62.51,62.55,55472.0,59.4849,59.523,59.4754,59.5135,55472.0
2023-02-13 13:50:00,62.55,62.56,62.53,62.56,30636.0,59.5135,59.523,59.4944,59.523,30636.0
2023-02-13 14:00:00,62.56,62.57,62.52,62.52,13703.0,59.523,59.5325,59.4849,59.4849,13703.0
2023-02-13 14:10:00,62.52,62.53,62.47,62.49,15249.0,59.4849,59.4944,59.4373,59.4564,15249.0
2023-02-13 14:20:00,62.49,62.51,62.4,62.42,107740.0,59.4564,59.4754,59.3707,59.3898,107740.0
2023-02-13 14:30:00,62.42,62.48,62.37,62.46,88718.0,59.3898,59.4469,59.3422,59.4278,88718.0
2023-02-13 14:40:00,62.46,62.47,62.41,62.42,28366.0,59.4278,59.4373,59.3802,59.3898,28366.0
2023-02-13 14:50:00,62.42,62.47,62.42,62.47,14185.0,59.3898,59.4373,59.3898,59.4373,14185.0
2023-02-13 15:00:00,62.46,62.59,62.41,62.54,712523.0,59.4278,59.5515,59.3802,59.5039,712523.0
2023-02-13 15:10:00,62.54,62.58,62.52,62.55,101726.0,59.5039,59.542,59.4849,59.5135,101726.0
2023-02-13 15:20:00,62.55,62.55,62.5,62.52,68348.0,59.5135,59.5135,59.4659,59.4849,68348.0
2023-02-13 15:30:00,62.53,62.55,62.52,62.55,35815.0,59.4944,59.5135,59.4849,59.5135,35815.0
2023-02-13 15:40:00,62.55,62.57,62.54,62.57,83082.0,59.5135,59.5325,59.5039,59.5325,83082.0
2023-02-13 15:50:00,62.56,62.6,62.51,62.6,181490.0,59.523,59.561,59.4754,59.561,181490.0
2023-02-14 09:30:00,62.41,62.43,62.09,62.39,267756.0,59.3802,59.3993,59.0758,59.3612,267756.0
2023-02-14 09:40:00,62.38,62.76,62.34,62.74,222241.0,59.3517,59.7133,59.3136,59.6942,222241.0
2023-02-14 09:50:00,62.74,62.82,62.64,62.79,102024.0,59.6942,59.7703,59.5991,59.7418,102024.0
2023-02-14 10:00:00,62.8,62.89,62.77,62.89,83079.0,59.7513,59.8369,59.7228,59.8369,83079.0
2023-02-14 10:10:00,62.88,63.04,62.86,62.9,131934.0,59.8274,59.9797,59.8084,59.8465,131934.0
2023-02-14 10:20:00,62.91,62.97,62.73,62.74,108326.0,59.856,59.9131,59.6847,59.6942,108326.0
2023-02-14 10:30:00,62.74,62.78,62.44,62.45,107098.0,59.6942,59.7323,59.4088,59.4183,107098.0
2023-02-14 10:40:00,62.44,62.48,62.3,62.44,126376.0,59.4088,59.4469,59.2756,59.4088,126376.0
2023-02-14 10:50:00,62.44,62.45,62.29,62.41,76678.0,59.4088,59.4183,59.2661,59.3802,76678.0
2023-02-14 11:00:00,62.4,62.65,62.4,62.5,67047.0,59.3707,59.6086,59.3707,59.4659,67047.0
2023-02-14 11:10:00,62.5,62.57,62.46,62.56,86197.0,59.4659,59.5325,59.4278,59.523,86197.0
2023-02-14 11:20:00,62.55,62.58,62.34,62.37,99119.0,59.5135,59.542,59.3136,59.3422,99119.0
2023-02-14 11:30:00,62.36,62.37,62.27,62.29,91308.0,59.3327,59.3422,59.247,59.2661,91308.0
2023-02-14 11:40:00,62.28,62.31,62.23,62.27,38926.0,59.2566,59.2851,59.209,59.247,38926.0
2023-02-14 11:50:00,62.27,62.27,62.14,62.25,138040.0,59.247,59.247,59.1234,59.228,138040.0
2023-02-14 12:00:00,62.24,62.3,62.23,62.29,64159.0,59.2185,59.2756,59.209,59.2661,64159.0
2023-02-14 12:10:00,62.28,62.36,62.27,62.33,38360.0,59.2566,59.3327,59.247,59.3041,38360.0
2023-02-14 12:20:00,62.32,62.35,62.28,62.29,23337.0,59.2946,59.3232,59.2566,59.2661,23337.0
2023-02-14 12:30:00,62.29,62.32,62.27,62.29,42682.0,59.2661,59.2946,59.247,59.2661,42682.0
2023-02-14 12:40:00,62.29,62.33,62.27,62.28,35372.0,59.2661,59.3041,59.247,59.2566,35372.0
2023-02-14 12:50:00,62.29,62.31,62.23,62.29,70008.0,59.2661,59.2851,59.209,59.2661,70008.0
2023-02-14 13:00:00,62.28,62.55,62.28,62.52,185424.0,59.2566,59.5135,59.2566,59.4849,185424.0
2023-02-14 13:10:00,62.51,62.57,62.43,62.53,52474.0,59.4754,59.5325,59.3993,59.4944,52474.0
2023-02-14 13:20:00,62.53,62.56,62.44,62.46,32591.0,59.4944,59.523,59.4088,59.4278,32591.0
2023-02-14 13:30:00,62.47,62.53,62.46,62.52,42820.0,59.4373,59.4944,59.4278,59.4849,42820.0
2023-02-14 13:40:00,62.52,62.55,62.39,62.44,118514.0,59.4849,59.5135,59.3612,59.4088,118514.0
2023-02-14 13:50:00,62.44,62.48,62.42,62.45,25879.0,59.4088,59.4469,59.3898,59.4183,25879.0
2023-02-14 14:00:00,62.43,62.48,62.35,62.4,191645.0,59.3993,59.4469,59.3232,59.3707,191645.0
2023-02-14 14:10:00,62.4,62.5,62.4,62.49,22391.0,59.3707,59.4659,59.3707,59.4564,22391.0
2023-02-14 14:20:00,62.49,62.5,62.45,62.47,13989.0,59.4564,59.4659,59.4183,59.4373,13989.0
2023-02-14 14:30:00,62.48,62.56,62.47,62.54,32981.0,59.4469,59.523,59.4373,59.5039,32981.0
2023-02-14 14:40:00,62.54,62.57,62.52,62.56,40356.0,59.5039,59.5325,59.4849,59.523,40356.0
2023-02-14 14:50:00,62.57,62.59,62.54,62.59,41113.0,59.5325,59.5515,59.5039,59.5515,41113.0
2023-02-14 15:00:00,62.59,62.61,62.55,62.56,42242.0,59.5515,59.5705,59.5135,59.523,42242.0
2023-02-14 15:10:00,62.55,62.59,62.52,62.57,30667.0,59.5135,59.5515,59.4849,59.5325,30667.0
2023-02-14 15:20:00,62.57,62.63,62.55,62.63,75609.0,59.5325,59.5896,59.5135,59.5896,75609.0
2023-02-14 15:30:00,62.63,62.66,62.59,62.64,98228.0,59.5896,59.6181,59.5515,59.5991,98228.0
2023-02-14 15:40:00,62.64,62.69,62.63,62.69,66393.0,59.5991,59.6467,59.5896,59.6467,66393.0
2023-02-14 15:50:00,62.69,62.69,62.57,62.61,256550.0,59.6467,59.6467,59.5325,59.5705,256550.0
2023-02-15 09:30:00,60.6,60.6,60.43,60.53,122656.0,57.6581,57.6581,57.4964,57.5915,122656.0
2023-02-15 09:40:00,60.53,60.62,60.48,60.54,157036.0,57.5915,57.6771,57.5439,57.601,157036.0
2023-02-15 09:50:00,60.54,60.56,60.34,60.38,173874.0,57.601,57.6201,57.4107,57.4488,173874.0
2023-02-15 10:00:00,60.37,60.47,60.37,60.42,128245.0,57.4393,57.5344,57.4393,57.4869,128245.0
2023-02-15 10:10:00,60.42,60.49,60.35,60.48,115807.0,57.4869,57.5535,57.4203,57.5439,115807.0
2023-02-15 10:20:00,60.48,60.51,60.44,60.45,49708.0,57.5439,57.5725,57.5059,57.5154,49708.0
2023-02-15 10:30:00,60.45,60.54,60.43,60.47,31762.0,57.5154,57.601,57.4964,57.5344,31762.0
2023-02-15 10:40:00,60.46,60.46,60.37,60.43,79583.0,57.5249,57.5249,57.4393,57.4964,79583.0
2023-02-15 10:50:00,60.42,60.5,60.42,60.45,93444.0,57.4869,57.563,57.4869,57.5154,93444.0
2023-02-15 11:00:00,60.46,60.64,60.45,60.59,38475.0,57.5249,57.6962,57.5154,57.6486,38475.0
2023-02-15 11:10:00,60.59,60.63,60.56,60.58,49325.0,57.6486,57.6867,57.6201,57.6391,49325.0
2023-02-15 11:20:00,60.59,60.61,60.53,60.6,34303.0,57.6486,57.6676,57.5915,57.6581,34303.0
2023-02-15 11:30:00,60.61,60.62,60.5,60.57,51064.0,57.6676,57.6771,57.563,57.6296,51064.0
2023-02-15 11:40:00,60.57,60.67,60.57,60.65,49722.0,57.6296,57.7247,57.6296,57.7057,49722.0
2023-02-15 11:50:00,60.66,60.66,60.58,60.59,59643.0,57.7152,57.7152,57.6391,57.6486,59643.0
2023-02-15 12:00:00,60.6,60.61,60.48,60.52,65583.0,57.6581,57.6676,57.5439,57.582,65583.0
2023-02-15 12:10:00,60.52,60.54,60.49,60.51,32240.0,57.582,57.601,57.5535,57.5725,32240.0
2023-02-15 12:20:00,60.51,60.52,60.46,60.47,37584.0,57.5725,57.582,57.5249,57.5344,37584.0
2023-02-15 12:30:00,60.46,60.52,60.42,60.45,54508.0,57.5249,57.582,57.4869,57.5154,54508.0
2023-02-15 12:40:00,60.45,60.49,60.44,60.46,35456.0,57.5154,57.5535,57.5059,57.5249,35456.0
2023-02-15 12:50:00,60.46,60.47,60.42,60.45,37676.0,57.5249,57.5344,57.4869,57.5154,37676.0
2023-02-15 13:00:00,60.45,60.49,60.41,60.48,43954.0,57.5154,57.5535,57.4773,57.5439,43954.0
2023-02-15 13:10:00,60.49,60.51,60.47,60.5,33457.0,57.5535,57.5725,57.5344,57.563,33457.0
2023-02-15 13:20:00,60.49,60.54,60.48,60.54,16512.0,57.5535,57.601,57.5439,57.601,16512.0
2023-02-15 13:30:00,60.54,60.57,60.51,60.53,14192.0,57.601,57.6296,57.5725,57.5915,14192.0
2023-02-15 13:40:00,60.54,60.61,60.53,60.61,24559.0,57.601,57.6676,57.5915,57.6676,24559.0
2023-02-15 13:50:00,60.61,60.61,60.57,60.61,14452.0,57.6676,57.6676,57.6296,57.6676,14452.0
2023-02-15 14:00:00,60.61,60.72,60.6,60.72,25212.0,57.6676,57.7723,57.6581,57.7723,25212.0
2023-02-15 14:10:00,60.72,60.74,60.69,60.72,35195.0,57.7723,57.7913,57.7437,57.7723,35195.0
2023-02-15 14:20:00,60.72,60.75,60.7,60.72,21590.0,57.7723,57.8008,57.7533,57.7723,21590.0
2023-02-15 14:30:00,60.72,60.77,60.69,60.76,29787.0,57.7723,57.8199,57.7437,57.8103,29787.0
2023-02-15 14:40:00,60.76,60.8,60.74,60.78,35713.0,57.8103,57.8484,57.7913,57.8294,35713.0
2023-02-15 14:50:00,60.79,60.79,60.7,60.71,26330.0,57.8389,57.8389,57.7533,57.7628,26330.0
2023-02-15 15:00:00,60.72,60.78,60.72,60.76,145501.0,57.7723,57.8294,57.7723,57.8103,145501.0
2023-02-15 15:10:00,60.76,60.77,60.69,60.69,45182.0,57.8103,57.8199,57.7437,57.7437,45182.0
2023-02-15 15:20:00,60.7,60.71,60.67,60.7,37544.0,57.7533,57.7628,57.7247,57.7533,37544.0
2023-02-15 15:30:00,60.7,60.76,60.69,60.76,70158.0,57.7533,57.8103,57.7437,57.8103,70158.0
2023-02-15 15:40:00,60.76,60.77,60.72,60.76,72110.0,57.8103,57.8199,57.7723,57.8103,72110.0
2023-02-15 15:50:00,60.76,60.84,60.74,60.84,259318.0,57.8103,57.8865,57.7913,57.8865,259318.0
2023-02-16 09:30:00,61.1,61.24,61.05,61.17,155923.0,58.1338,58.267,58.0863,58.2004,155923.0
2023-02-16 09:40:00,61.17,61.24,61.07,61.13,123046.0,58.2004,58.267,58.1053,58.1624,123046.0
2023-02-16 09:50:00,61.13,61.21,61.11,61.15,75096.0,58.1624,58.2385,58.1434,58.1814,75096.0
2023-02-16 10:00:00,61.14,61.18,61.07,61.16,77129.0,58.1719,58.21,58.1053,58.1909,77129.0
2023-02-16 10:10:00,61.15,61.28,61.13,61.28,79620.0,58.1814,58.3051,58.1624,58.3051,79620.0
2023-02-16 10:20:00,61.28,61.46,61.28,61.46,68466.0,58.3051,58.4764,58.3051,58.4764,68466.0
2023-02-16 10:30:00,61.48,61.61,61.47,61.57,52509.0,58.4954,58.6191,58.4859,58.581,52509.0
2023-02-16 10:40:00,61.57,61.57,61.5,61.56,58574.0,58.581,58.581,58.5144,58.5715,58574.0
2023-02-16 10:50:00,61.57,61.59,61.52,61.57,66167.0,58.581,58.6001,58.5335,58.581,66167.0
2023-02-16 11:00:00,61.58,61.65,61.53,61.59,106609.0,58.5905,58.6571,58.543,58.6001,106609.0
2023-02-16 11:10:00,61.58,61.61,61.51,61.55,36333.0,58.5905,58.6191,58.5239,58.562,36333.0
2023-02-16 11:20:00,61.54,61.59,61.51,61.56,62746.0,58.5525,58.6001,58.5239,58.5715,62746.0
2023-02-16 11:30:00,61.57,61.64,61.57,61.61,58717.0,58.581,58.6476,58.581,58.6191,58717.0
2023-02-16 11:40:00,61.62,61.73,61.62,61.73,30967.0,58.6286,58.7333,58.6286,58.7333,30967.0
2023-02-16 11:50:00,61.73,61.74,61.67,61.69,23927.0,58.7333,58.7428,58.6762,58.6952,23927.0
2023-02-16 12:00:00,61.7,61.72,61.64,61.67,11866.0,58.7047,58.7237,58.6476,58.6762,11866.0
2023-02-16 12:10:00,61.68,61.71,61.62,61.62,16758.0,58.6857,58.7142,58.6286,58.6286,16758.0
2023-02-16 12:20:00,61.61,61.76,61.6,61.73,18018.0,58.6191,58.7618,58.6096,58.7333,18018.0
2023-02-16 12:30:00,61.72,61.8,61.72,61.78,13631.0,58.7237,58.7999,58.7237,58.7808,13631.0
2023-02-16 12:40:00,61.77,61.81,61.75,61.78,20244.0,58.7713,58.8094,58.7523,58.7808,20244.0
2023-02-16 12:50:00,61.78,61.79,61.7,61.72,78663.0,58.7808,58.7903,58.7047,58.7237,78663.0
2023-02-16 13:00:00,61.73,61.79,61.71,61.78,27281.0,58.7333,58.7903,58.7142,58.7808,27281.0
2023-02-16 13:10:00,61.79,61.79,61.68,61.7,28910.0,58.7903,58.7903,58.6857,58.7047,28910.0
2023-02-16 13:20:00,61.71,61.72,61.65,61.67,13280.0,58.7142,58.7237,58.6571,58.6762,13280.0
2023-02-16 13:30:00,61.68,61.78,61.66,61.77,50529.0,58.6857,58.7808,58.6667,58.7713,50529.0
2023-02-16 13:40:00,61.76,61.78,61.71,61.74,42486.0,58.7618,58.7808,58.7142,58.7428,42486.0
2023-02-16 13:50:00,61.73,61.77,61.72,61.76,17013.0,58.7333,58.7713,58.7237,58.7618,17013.0
2023-02-16 14:00:00,61.77,61.86,61.76,61.8,28838.0,58.7713,58.8569,58.7618,58.7999,28838.0
2023-02-16 14:10:00,61.79,61.81,61.76,61.8,10353.0,58.7903,58.8094,58.7618,58.7999,10353.0
2023-02-16 14:20:00,61.79,61.84,61.73,61.8,21212.0,58.7903,58.8379,58.7333,58.7999,21212.0
2023-02-16 14:30:00,61.8,61.85,61.79,61.84,20372.0,58.7999,58.8474,58.7903,58.8379,20372.0
2023-02-16 14:40:00,61.83,61.83,61.76,61.78,37554.0,58.8284,58.8284,58.7618,58.7808,37554.0
2023-02-16 14:50:00,61.78,61.79,61.74,61.74,16291.0,58.7808,58.7903,58.7428,58.7428,16291.0
2023-02-16 15:00:00,61.74,61.75,61.56,61.67,152686.0,58.7428,58.7523,58.5715,58.6762,152686.0
2023-02-16 15:10:00,61.65,61.69,61.51,61.52,50244.0,58.6571,58.6952,58.5239,58.5335,50244.0
2023-02-16 15:20:00,61.51,61.57,61.49,61.49,120216.0,58.5239,58.581,58.5049,58.5049,120216.0
2023-02-16 15:30:00,61.49,61.5,61.41,61.47,77407.0,58.5049,58.5144,58.4288,58.4859,77407.0
2023-02-16 15:40:00,61.46,61.49,61.39,61.49,139035.0,58.4764,58.5049,58.4098,58.5049,139035.0
2023-02-16 15:50:00,61.48,61.5,61.39,61.45,210993.0,58.4954,58.5144,58.4098,58.4669,210993.0
2023-02-17 09:30:00,60.7,60.78,60.64,60.66,79947.0,57.7533,57.8294,57.6962,57.7152,79947.0
2023-02-17 09:40:00,60.64,60.69,60.44,60.48,162107.0,57.6962,57.7437,57.5059,57.5439,162107.0
2023-02-17 09:50:00,60.48,60.48,60.35,60.45,86762.0,57.5439,57.5439,57.4203,57.5154,86762.0
2023-02-17 10:00:00,60.45,60.68,60.45,60.61,88697.0,57.5154,57.7342,57.5154,57.6676,88697.0
2023-02-17 10:10:00,60.59,60.82,60.59,60.76,81186.0,57.6486,57.8674,57.6486,57.8103,81186.0
2023-02-17 10:20:00,60.75,60.82,60.69,60.71,97891.0,57.8008,57.8674,57.7437,57.7628,97891.0
2023-02-17 10:30:00,60.7,60.96,60.7,60.87,63784.0,57.7533,58.0006,57.7533,57.915,63784.0
2023-02-17 10:40:00,60.86,60.86,60.72,60.79,42829.0,57.9055,57.9055,57.7723,57.8389,42829.0
2023-02-17 10:50:00,60.78,60.78,60.72,60.72,27280.0,57.8294,57.8294,57.7723,57.7723,27280.0
2023-02-17 11:00:00,60.71,60.74,60.63,60.68,39615.0,57.7628,57.7913,57.6867,57.7342,39615.0
2023-02-17 11:10:00,60.68,60.74,60.65,60.67,20328.0,57.7342,57.7913,57.7057,57.7247,20328.0
2023-02-17 11:20:00,60.66,60.66,60.55,60.57,35694.0,57.7152,57.7152,57.6105,57.6296,35694.0
2023-02-17 11:30:00,60.57,60.67,60.52,60.66,35104.0,57.6296,57.7247,57.582,57.7152,35104.0
2023-02-17 11:40:00,60.67,60.7,60.63,60.67,29220.0,57.7247,57.7533,57.6867,57.7247,29220.0
2023-02-17 11:50:00,60.66,60.67,60.59,60.65,35482.0,57.7152,57.7247,57.6486,57.7057,35482.0
2023-02-17 12:00:00,60.66,60.8,60.66,60.78,40516.0,57.7152,57.8484,57.7152,57.8294,40516.0
2023-02-17 12:10:00,60.79,60.83,60.76,60.76,31879.0,57.8389,57.877,57.8103,57.8103,31879.0
2023-02-17 12:20:00,60.76,60.81,60.71,60.8,34995.0,57.8103,57.8579,57.7628,57.8484,34995.0
2023-02-17 12:30:00,60.8,60.82,60.77,60.79,33920.0,57.8484,57.8674,57.8199,57.8389,33920.0
2023-02-17 12:40:00,60.8,60.8,60.71,60.71,37802.0,57.8484,57.8484,57.7628,57.7628,37802.0
2023-02-17 12:50:00,60.71,60.72,60.64,60.68,32509.0,57.7628,57.7723,57.6962,57.7342,32509.0
2023-02-17 13:00:00,60.67,60.67,60.62,60.65,37443.0,57.7247,57.7247,57.6771,57.7057,37443.0
2023-02-17 13:10:00,60.65,60.67,60.64,60.66,31600.0,57.7057,57.7247,57.6962,57.7152,31600.0
2023-02-17 13:20:00,60.66,60.66,60.61,60.63,13653.0,57.7152,57.7152,57.6676,57.6867,13653.0
2023-02-17 13:30:00,60.63,60.67,60.61,60.65,13653.0,57.6867,57.7247,57.6676,57.7057,13653.0
2023-02-17 13:40:00,60.64,60.68,60.64,60.67,25809.0,57.6962,57.7342,57.6962,57.7247,25809.0
2023-02-17 13:50:00,60.66,60.67,60.62,60.65,32930.0,57.7152,57.7247,57.6771,57.7057,32930.0
2023-02-17 14:00:00,60.66,60.71,60.65,60.68,57644.0,57.7152,57.7628,57.7057,57.7342,57644.0
2023-02-17 14:10:00,60.68,60.71,60.66,60.7,21653.0,57.7342,57.7628,57.7152,57.7533,21653.0
2023-02-17 14:20:00,60.7,60.77,60.68,60.73,40106.0,57.7533,57.8199,57.7342,57.7818,40106.0
2023-02-17 14:30:00,60.74,60.81,60.74,60.8,30976.0,57.7913,57.8579,57.7913,57.8484,30976.0
2023-02-17 14:40:00,60.79,60.8,60.76,60.8,20197.0,57.8389,57.8484,57.8103,57.8484,20197.0
2023-02-17 14:50:00,60.8,60.88,60.8,60.85,46830.0,57.8484,57.9245,57.8484,57.896,46830.0
2023-02-17 15:00:00,60.85,60.94,60.84,60.92,56587.0,57.896,57.9816,57.8865,57.9626,56587.0
2023-02-17 15:10:00,60.93,60.94,60.86,60.89,33577.0,57.9721,57.9816,57.9055,57.934,33577.0
2023-02-17 15:20:00,60.89,60.92,60.86,60.88,42627.0,57.934,57.9626,57.9055,57.9245,42627.0
2023-02-17 15:30:00,60.88,60.96,60.88,60.9,23113.0,57.9245,58.0006,57.9245,57.9436,23113.0
2023-02-17 15:40:00,60.91,60.91,60.84,60.84,66926.0,57.9531,57.9531,57.8865,57.8865,66926.0
2023-02-17 15:50:00,60.84,60.96,60.84,60.94,100082.0,57.8865,58.0006,57.8865,57.9816,100082.0
2023-02-21 09:30:00,60.68,60.77,60.6,60.76,114560.0,57.7342,57.8199,57.6581,57.8103,114560.0
2023-02-21 09:40:00,60.78,60.83,60.56,60.59,184410.0,57.8294,57.877,57.6201,57.6486,184410.0
2023-02-21 09:50:00,60.59,60.67,60.47,60.5,91105.0,57.6486,57.7247,57.5344,57.563,91105.0
2023-02-21 10:00:00,60.5,60.66,60.47,60.61,80023.0,57.563,57.7152,57.5344,57.6676,80023.0
2023-02-21 10:10:00,60.61,60.61,60.48,60.52,80992.0,57.6676,57.6676,57.5439,57.582,80992.0
2023-02-21 10:20:00,60.53,60.57,60.48,60.54,47103.0,57.5915,57.6296,57.5439,57.601,47103.0
2023-02-21 10:30:00,60.54,60.65,60.54,60.6,49841.0,57.601,57.7057,57.601,57.6581,49841.0
2023-02-21 10:40:00,60.62,60.72,60.61,60.63,28077.0,57.6771,57.7723,57.6676,57.6867,28077.0
2023-02-21 10:50:00,60.65,60.66,60.59,60.59,30203.0,57.7057,57.7152,57.6486,57.6486,30203.0
2023-02-21 11:00:00,60.59,60.62,60.49,60.49,46023.0,57.6486,57.6771,57.5535,57.5535,46023.0
2023-02-21 11:10:00,60.5,60.51,60.45,60.49,26334.0,57.563,57.5725,57.5154,57.5535,26334.0
2023-02-21 11:20:00,60.48,60.52,60.47,60.51,15443.0,57.5439,57.582,57.5344,57.5725,15443.0
2023-02-21 11:30:00,60.51,60.58,60.44,60.45,88712.0,57.5725,57.6391,57.5059,57.5154,88712.0
2023-02-21 11:40:00,60.44,60.52,60.43,60.51,50760.0,57.5059,57.582,57.4964,57.5725,50760.0
2023-02-21 11:50:00,60.51,60.51,60.45,60.46,29074.0,57.5725,57.5725,57.5154,57.5249,29074.0
2023-02-21 12:00:00,60.44,60.47,60.37,60.4,85453.0,57.5059,57.5344,57.4393,57.4678,85453.0
2023-02-21 12:10:00,60.4,60.4,60.34,60.36,79742.0,57.4678,57.4678,57.4107,57.4298,79742.0
2023-02-21 12:20:00,60.36,60.39,60.26,60.3,28123.0,57.4298,57.4583,57.3346,57.3727,28123.0
2023-02-21 12:30:00,60.3,60.37,60.28,60.33,42576.0,57.3727,57.4393,57.3537,57.4012,42576.0
2023-02-21 12:40:00,60.34,60.36,60.29,60.32,36417.0,57.4107,57.4298,57.3632,57.3917,36417.0
2023-02-21 12:50:00,60.32,60.39,60.32,60.39,30110.0,57.3917,57.4583,57.3917,57.4583,30110.0
2023-02-21 13:00:00,60.39,60.4,60.35,60.35,21038.0,57.4583,57.4678,57.4203,57.4203,21038.0
2023-02-21 13:10:00,60.34,60.35,60.27,60.27,43574.0,57.4107,57.4203,57.3441,57.3441,43574.0
2023-02-21 13:20:00,60.27,60.27,60.22,60.23,10340.0,57.3441,57.3441,57.2966,57.3061,10340.0
2023-02-21 13:30:00,60.22,60.22,60.14,60.16,22624.0,57.2966,57.2966,57.2204,57.2395,22624.0
2023-02-21 13:40:00,60.16,60.17,60.13,60.15,20026.0,57.2395,57.249,57.2109,57.23,20026.0
2023-02-21 13:50:00,60.15,60.15,60.11,60.14,7804.0,57.23,57.23,57.1919,57.2204,7804.0
2023-02-21 14:00:00,60.14,60.15,60.01,60.03,61356.0,57.2204,57.23,57.0968,57.1158,61356.0
2023-02-21 14:10:00,60.02,60.1,60.02,60.06,53135.0,57.1063,57.1824,57.1063,57.1443,53135.0
2023-02-21 14:20:00,60.05,60.1,60.03,60.1,16098.0,57.1348,57.1824,57.1158,57.1824,16098.0
2023-02-21 14:30:00,60.09,60.15,60.08,60.15,45393.0,57.1729,57.23,57.1634,57.23,45393.0
2023-02-21 14:40:00,60.15,60.2,60.14,60.19,53887.0,57.23,57.2775,57.2204,57.268,53887.0
2023-02-21 14:50:00,60.18,60.19,60.14,60.18,20203.0,57.2585,57.268,57.2204,57.2585,20203.0
2023-02-21 15:00:00,60.19,60.24,60.17,60.18,80953.0,57.268,57.3156,57.249,57.2585,80953.0
2023-02-21 15:10:00,60.19,60.21,60.17,60.2,45836.0,57.268,57.287,57.249,57.2775,45836.0
2023-02-21 15:20:00,60.2,60.24,60.18,60.22,64787.0,57.2775,57.3156,57.2585,57.2966,64787.0
2023-02-21 15:30:00,60.23,60.29,60.22,60.25,44499.0,57.3061,57.3632,57.2966,57.3251,44499.0
2023-02-21 15:40:00,60.26,60.29,60.23,60.27,62657.0,57.3346,57.3632,57.3061,57.3441,62657.0
2023-02-21 15:50:00,60.28,60.29,60.1,60.1,221601.0,57.3537,57.3632,57.1824,57.1824,221601.0
2023-02-22 09:30:00,59.78,59.8,59.67,59.78,224236.0,56.8779,56.897,56.7733,56.8779,224236.0
2023-02-22 09:40:00,59.78,59.87,59.77,59.87,128464.0,56.8779,56.9636,56.8684,56.9636,128464.0
2023-02-22 09:50:00,59.86,59.87,59.72,59.72,109997.0,56.954,56.9636,56.8208,56.8208,109997.0
2023-02-22 10:00:00,59.73,59.75,59.64,59.65,157396.0,56.8304,56.8494,56.7447,56.7542,157396.0
2023-02-22 10:10:00,59.64,59.64,59.53,59.55,194335.0,56.7447,56.7447,56.6401,56.6591,194335.0
2023-02-22 10:20:00,59.57,59.72,59.56,59.63,91723.0,56.6781,56.8208,56.6686,56.7352,91723.0
2023-02-22 10:30:00,59.63,59.65,59.53,59.57,123155.0,56.7352,56.7542,56.6401,56.6781,123155.0
2023-02-22 10:40:00,59.57,59.7,59.56,59.7,91692.0,56.6781,56.8018,56.6686,56.8018,91692.0
2023-02-22 10:50:00,59.7,59.72,59.65,59.65,120034.0,56.8018,56.8208,56.7542,56.7542,120034.0
2023-02-22 11:00:00,59.64,59.74,59.64,59.73,69595.0,56.7447,56.8399,56.7447,56.8304,69595.0
2023-02-22 11:10:00,59.73,59.73,59.6,59.64,75664.0,56.8304,56.8304,56.7067,56.7447,75664.0
2023-02-22 11:20:00,59.66,59.72,59.66,59.67,55738.0,56.7637,56.8208,56.7637,56.7733,55738.0
2023-02-22 11:30:00,59.66,59.71,59.65,59.67,97794.0,56.7637,56.8113,56.7542,56.7733,97794.0
2023-02-22 11:40:00,59.66,59.72,59.66,59.69,78679.0,56.7637,56.8208,56.7637,56.7923,78679.0
2023-02-22 11:50:00,59.68,59.72,59.67,59.72,51269.0,56.7828,56.8208,56.7733,56.8208,51269.0
2023-02-22 12:00:00,59.71,59.74,59.68,59.72,67669.0,56.8113,56.8399,56.7828,56.8208,67669.0
2023-02-22 12:10:00,59.71,59.79,59.68,59.78,115613.0,56.8113,56.8874,56.7828,56.8779,115613.0
2023-02-22 12:20:00,59.78,59.84,59.77,59.78,48753.0,56.8779,56.935,56.8684,56.8779,48753.0
2023-02-22 12:30:00,59.78,59.84,59.78,59.81,39755.0,56.8779,56.935,56.8779,56.9065,39755.0
2023-02-22 12:40:00,59.82,59.87,59.81,59.85,24630.0,56.916,56.9636,56.9065,56.9445,24630.0
2023-02-22 12:50:00,59.86,59.86,59.81,59.83,39373.0,56.954,56.954,56.9065,56.9255,39373.0
2023-02-22 13:00:00,59.83,59.86,59.78,59.86,30459.0,56.9255,56.954,56.8779,56.954,30459.0
2023-02-22 13:10:00,59.85,59.86,59.82,59.85,11600.0,56.9445,56.954,56.916,56.9445,11600.0
2023-02-22 13:20:00,59.85,59.89,59.84,59.87,26646.0,56.9445,56.9826,56.935,56.9636,26646.0
2023-02-22 13:30:00,59.87,59.89,59.81,59.89,62557.0,56.9636,56.9826,56.9065,56.9826,62557.0
2023-02-22 13:40:00,59.89,59.89,59.84,59.85,34986.0,56.9826,56.9826,56.935,56.9445,34986.0
2023-02-22 13:50:00,59.84,59.86,59.8,59.83,26724.0,56.935,56.954,56.897,56.9255,26724.0
2023-02-22 14:00:00,59.83,59.95,59.67,59.83,193125.0,56.9255,57.0397,56.7733,56.9255,193125.0
2023-02-22 14:10:00,59.84,59.88,59.54,59.7,144566.0,56.935,56.9731,56.6496,56.8018,144566.0
2023-02-22 14:20:00,59.7,59.77,59.58,59.62,57049.0,56.8018,56.8684,56.6876,56.7257,57049.0
2023-02-22 14:30:00,59.6,59.6,59.48,59.52,102304.0,56.7067,56.7067,56.5925,56.6305,102304.0
2023-02-22 14:40:00,59.52,59.58,59.44,59.58,80609.0,56.6305,56.6876,56.5544,56.6876,80609.0
2023-02-22 14:50:00,59.58,59.59,59.44,59.44,126607.0,56.6876,56.6971,56.5544,56.5544,126607.0
2023-02-22 15:00:00,59.43,59.45,59.36,59.4,94782.0,56.5449,56.5639,56.4783,56.5164,94782.0
2023-02-22 15:10:00,59.41,59.49,59.37,59.45,65794.0,56.5259,56.602,56.4878,56.5639,65794.0
2023-02-22 15:20:00,59.45,59.5,59.4,59.45,62419.0,56.5639,56.6115,56.5164,56.5639,62419.0
2023-02-22 15:30:00,59.44,59.46,59.39,59.4,71143.0,56.5544,56.5735,56.5069,56.5164,71143.0
2023-02-22 15:40:00,59.4,59.48,59.38,59.46,115104.0,56.5164,56.5925,56.4973,56.5735,115104.0
2023-02-22 15:50:00,59.45,59.55,59.4,59.53,199529.0,56.5639,56.6591,56.5164,56.6401,199529.0
2023-02-23 09:30:00,60.78,60.85,60.62,60.67,190042.0,57.8294,57.896,57.6771,57.7247,190042.0
2023-02-23 09:40:00,60.67,60.86,60.63,60.86,246367.0,57.7247,57.9055,57.6867,57.9055,246367.0
2023-02-23 09:50:00,60.86,60.89,60.82,60.86,155848.0,57.9055,57.934,57.8674,57.9055,155848.0
2023-02-23 10:00:00,60.86,60.89,60.65,60.7,156829.0,57.9055,57.934,57.7057,57.7533,156829.0
2023-02-23 10:10:00,60.7,60.72,60.65,60.68,114159.0,57.7533,57.7723,57.7057,57.7342,114159.0
2023-02-23 10:20:00,60.68,60.73,60.68,60.7,70717.0,57.7342,57.7818,57.7342,57.7533,70717.0
2023-02-23 10:30:00,60.7,60.7,60.61,60.64,137190.0,57.7533,57.7533,57.6676,57.6962,137190.0
2023-02-23 10:40:00,60.64,60.64,60.44,60.44,112124.0,57.6962,57.6962,57.5059,57.5059,112124.0
2023-02-23 10:50:00,60.45,60.46,60.39,60.43,132636.0,57.5154,57.5249,57.4583,57.4964,132636.0
2023-02-23 11:00:00,60.42,60.49,60.31,60.34,114237.0,57.4869,57.5535,57.3822,57.4107,114237.0
2023-02-23 11:10:00,60.34,60.38,60.28,60.32,75613.0,57.4107,57.4488,57.3537,57.3917,75613.0
2023-02-23 11:20:00,60.32,60.32,60.22,60.25,85682.0,57.3917,57.3917,57.2966,57.3251,85682.0
2023-02-23 11:30:00,60.24,60.31,60.2,60.2,116338.0,57.3156,57.3822,57.2775,57.2775,116338.0
2023-02-23 11:40:00,60.21,60.22,60.11,60.12,79815.0,57.287,57.2966,57.1919,57.2014,79815.0
2023-02-23 11:50:00,60.12,60.13,60.04,60.07,83686.0,57.2014,57.2109,57.1253,57.1538,83686.0
2023-02-23 12:00:00,60.07,60.15,60.06,60.14,110359.0,57.1538,57.23,57.1443,57.2204,110359.0
2023-02-23 12:10:00,60.14,60.18,60.1,60.12,37938.0,57.2204,57.2585,57.1824,57.2014,37938.0
2023-02-23 12:20:00,60.11,60.21,60.07,60.19,39870.0,57.1919,57.287,57.1538,57.268,39870.0
2023-02-23 12:30:00,60.19,60.23,60.16,60.18,32639.0,57.268,57.3061,57.2395,57.2585,32639.0
2023-02-23 12:40:00,60.19,60.21,60.13,60.17,51984.0,57.268,57.287,57.2109,57.249,51984.0
2023-02-23 12:50:00,60.18,60.25,60.17,60.25,36153.0,57.2585,57.3251,57.249,57.3251,36153.0
2023-02-23 13:00:00,60.25,60.32,60.22,60.23,85870.0,57.3251,57.3917,57.2966,57.3061,85870.0
2023-02-23 13:10:00,60.23,60.26,60.21,60.26,24993.0,57.3061,57.3346,57.287,57.3346,24993.0
2023-02-23 13:20:00,60.27,60.28,60.22,60.27,40809.0,57.3441,57.3537,57.2966,57.3441,40809.0
2023-02-23 13:30:00,60.27,60.28,60.22,60.27,27076.0,57.3441,57.3537,57.2966,57.3441,27076.0
2023-02-23 13:40:00,60.27,60.39,60.26,60.39,67189.0,57.3441,57.4583,57.3346,57.4583,67189.0
2023-02-23 13:50:00,60.39,60.39,60.34,60.34,24369.0,57.4583,57.4583,57.4107,57.4107,24369.0
2023-02-23 14:00:00,60.35,60.39,60.32,60.37,26505.0,57.4203,57.4583,57.3917,57.4393,26505.0
2023-02-23 14:10:00,60.38,60.52,60.35,60.51,61405.0,57.4488,57.582,57.4203,57.5725,61405.0
2023-02-23 14:20:00,60.51,60.55,60.49,60.54,109331.0,57.5725,57.6105,57.5535,57.601,109331.0
2023-02-23 14:30:00,60.54,60.64,60.53,60.59,129950.0,57.601,57.6962,57.5915,57.6486,129950.0
2023-02-23 14:40:00,60.59,60.61,60.54,60.58,29193.0,57.6486,57.6676,57.601,57.6391,29193.0
2023-02-23 14:50:00,60.58,60.59,60.53,60.55,67764.0,57.6391,57.6486,57.5915,57.6105,67764.0
2023-02-23 15:00:00,60.55,60.6,60.54,60.55,28334.0,57.6105,57.6581,57.601,57.6105,28334.0
2023-02-23 15:10:00,60.55,60.58,60.54,60.54,92340.0,57.6105,57.6391,57.601,57.601,92340.0
2023-02-23 15:20:00,60.55,60.62,60.53,60.62,61339.0,57.6105,57.6771,57.5915,57.6771,61339.0
2023-02-23 15:30:00,60.62,60.65,60.6,60.62,76149.0,57.6771,57.7057,57.6581,57.6771,76149.0
2023-02-23 15:40:00,60.62,60.65,60.54,60.54,179533.0,57.6771,57.7057,57.601,57.601,179533.0
2023-02-23 15:50:00,60.54,60.56,60.43,60.52,541541.0,57.601,57.6201,57.4964,57.582,541541.0
2023-02-24 09:30:00,58.81,58.94,58.78,58.92,337412.0,55.955,56.0787,55.9265,56.0597,337412.0
2023-02-24 09:40:00,58.93,58.94,58.56,58.6,295120.0,56.0692,56.0787,55.7172,55.7552,295120.0
2023-02-24 09:50:00,58.59,58.65,58.57,58.6,165197.0,55.7457,55.8028,55.7267,55.7552,165197.0
2023-02-24 10:00:00,58.59,58.76,58.55,58.65,277332.0,55.7457,55.9074,55.7076,55.8028,277332.0
2023-02-24 10:10:00,58.65,58.68,58.51,58.57,148647.0,55.8028,55.8313,55.6696,55.7267,148647.0
2023-02-24 10:20:00,58.57,58.61,58.52,58.59,79916.0,55.7267,55.7647,55.6791,55.7457,79916.0
2023-02-24 10:30:00,58.6,58.6,58.53,58.53,66811.0,55.7552,55.7552,55.6886,55.6886,66811.0
2023-02-24 10:40:00,58.53,58.62,58.51,58.54,115484.0,55.6886,55.7742,55.6696,55.6981,115484.0
2023-02-24 10:50:00,58.54,58.55,58.44,58.5,128200.0,55.6981,55.7076,55.603,55.6601,128200.0
2023-02-24 11:00:00,58.5,58.55,58.48,58.55,125422.0,55.6601,55.7076,55.641,55.7076,125422.0
2023-02-24 11:10:00,58.54,58.6,58.51,58.55,85751.0,55.6981,55.7552,55.6696,55.7076,85751.0
2023-02-24 11:20:00,58.55,58.62,58.52,58.58,92435.0,55.7076,55.7742,55.6791,55.7362,92435.0
2023-02-24 11:30:00,58.57,58.61,58.49,58.5,137604.0,55.7267,55.7647,55.6505,55.6601,137604.0
2023-02-24 11:40:00,58.5,58.6,58.49,58.6,97382.0,55.6601,55.7552,55.6505,55.7552,97382.0
2023-02-24 11:50:00,58.61,58.67,58.54,58.56,79101.0,55.7647,55.8218,55.6981,55.7172,79101.0
2023-02-24 12:00:00,58.57,58.59,58.51,58.55,90119.0,55.7267,55.7457,55.6696,55.7076,90119.0
2023-02-24 12:10:00,58.55,58.55,58.47,58.49,45968.0,55.7076,55.7076,55.6315,55.6505,45968.0
2023-02-24 12:20:00,58.48,58.53,58.46,58.5,72176.0,55.641,55.6886,55.622,55.6601,72176.0
2023-02-24 12:30:00,58.5,58.56,58.49,58.51,61529.0,55.6601,55.7172,55.6505,55.6696,61529.0
2023-02-24 12:40:00,58.51,58.51,58.42,58.43,69395.0,55.6696,55.6696,55.5839,55.5935,69395.0
2023-02-24 12:50:00,58.42,58.44,58.38,58.38,82183.0,55.5839,55.603,55.5459,55.5459,82183.0
2023-02-24 13:00:00,58.37,58.41,58.36,58.37,104527.0,55.5364,55.5744,55.5269,55.5364,104527.0
2023-02-24 13:10:00,58.37,58.43,58.36,58.43,128751.0,55.5364,55.5935,55.5269,55.5935,128751.0
2023-02-24 13:20:00,58.43,58.52,58.41,58.5,81772.0,55.5935,55.6791,55.5744,55.6601,81772.0
2023-02-24 13:30:00,58.49,58.51,58.44,58.51,94906.0,55.6505,55.6696,55.603,55.6696,94906.0
2023-02-24 13:40:00,58.51,58.54,58.49,58.51,101447.0,55.6696,55.6981,55.6505,55.6696,101447.0
2023-02-24 13:50:00,58.5,58.52,58.48,58.48,58052.0,55.6601,55.6791,55.641,55.641,58052.0
2023-02-24 14:00:00,58.48,58.54,58.47,58.54,46745.0,55.641,55.6981,55.6315,55.6981,46745.0
2023-02-24 14:10:00,58.54,58.55,58.48,58.53,38365.0,55.6981,55.7076,55.641,55.6886,38365.0
2023-02-24 14:20:00,58.53,58.55,58.49,58.53,52867.0,55.6886,55.7076,55.6505,55.6886,52867.0
2023-02-24 14:30:00,58.52,58.53,58.49,58.5,49553.0,55.6791,55.6886,55.6505,55.6601,49553.0
2023-02-24 14:40:00,58.5,58.59,58.46,58.59,53589.0,55.6601,55.7457,55.622,55.7457,53589.0
2023-02-24 14:50:00,58.59,58.68,58.58,58.64,78776.0,55.7457,55.8313,55.7362,55.7933,78776.0
2023-02-24 15:00:00,58.64,58.72,58.63,58.7,52960.0,55.7933,55.8694,55.7838,55.8504,52960.0
2023-02-24 15:10:00,58.71,58.71,58.66,58.71,63889.0,55.8599,55.8599,55.8123,55.8599,63889.0
2023-02-24 15:20:00,58.71,58.73,58.66,58.66,87343.0,55.8599,55.8789,55.8123,55.8123,87343.0
2023-02-24 15:30:00,58.67,58.68,58.55,58.55,96563.0,55.8218,55.8313,55.7076,55.7076,96563.0
2023-02-24 15:40:00,58.55,58.57,58.53,58.54,209532.0,55.7076,55.7267,55.6886,55.6981,209532.0
2023-02-24 15:50:00,58.55,58.65,58.48,58.65,519918.0,55.7076,55.8028,55.641,55.8028,519918.0
2023-02-27 09:30:00,58.79,58.86,58.72,58.76,226963.0,55.936,56.0026,55.8694,55.9074,226963.0
2023-02-27 09:40:00,58.75,58.83,58.7,58.72,93271.0,55.8979,55.974,55.8504,55.8694,93271.0
2023-02-27 09:50:00,58.73,58.85,58.73,58.84,89014.0,55.8789,55.9931,55.8789,55.9836,89014.0
2023-02-27 10:00:00,58.85,58.97,58.81,58.94,107605.0,55.9931,56.1072,55.955,56.0787,107605.0
2023-02-27 10:10:00,58.94,59.01,58.93,59.01,94664.0,56.0787,56.1453,56.0692,56.1453,94664.0
2023-02-27 10:20:00,59.01,59.01,58.94,58.98,134981.0,56.1453,56.1453,56.0787,56.1168,134981.0
2023-02-27 10:30:00,58.98,58.98,58.76,58.82,124970.0,56.1168,56.1168,55.9074,55.9645,124970.0
2023-02-27 10:40:00,58.81,58.84,58.73,58.82,108438.0,55.955,55.9836,55.8789,55.9645,108438.0
2023-02-27 10:50:00,58.82,58.84,58.76,58.81,57116.0,55.9645,55.9836,55.9074,55.955,57116.0
2023-02-27 11:00:00,58.82,58.85,58.8,58.82,33641.0,55.9645,55.9931,55.9455,55.9645,33641.0
2023-02-27 11:10:00,58.82,58.82,58.73,58.74,81412.0,55.9645,55.9645,55.8789,55.8884,81412.0
2023-02-27 11:20:00,58.75,58.77,58.72,58.73,63040.0,55.8979,55.917,55.8694,55.8789,63040.0
2023-02-27 11:30:00,58.73,58.75,58.65,58.71,135235.0,55.8789,55.8979,55.8028,55.8599,135235.0
2023-02-27 11:40:00,58.72,58.73,58.7,58.72,57283.0,55.8694,55.8789,55.8504,55.8694,57283.0
2023-02-27 11:50:00,58.71,58.76,58.7,58.76,24075.0,55.8599,55.9074,55.8504,55.9074,24075.0
2023-02-27 12:00:00,58.75,58.77,58.7,58.72,47936.0,55.8979,55.917,55.8504,55.8694,47936.0
2023-02-27 12:10:00,58.72,58.79,58.71,58.79,18464.0,55.8694,55.936,55.8599,55.936,18464.0
2023-02-27 12:20:00,58.78,58.79,58.73,58.77,108489.0,55.9265,55.936,55.8789,55.917,108489.0
2023-02-27 12:30:00,58.77,58.83,58.76,58.8,63844.0,55.917,55.974,55.9074,55.9455,63844.0
2023-02-27 12:40:00,58.8,58.87,58.78,58.85,46094.0,55.9455,56.0121,55.9265,55.9931,46094.0
2023-02-27 12:50:00,58.86,58.9,58.83,58.89,369777.0,56.0026,56.0406,55.974,56.0311,369777.0
2023-02-27 13:00:00,58.89,58.91,58.88,58.89,58961.0,56.0311,56.0502,56.0216,56.0311,58961.0
2023-02-27 13:10:00,58.89,58.92,58.88,58.89,24089.0,56.0311,56.0597,56.0216,56.0311,24089.0
2023-02-27 13:20:00,58.89,58.9,58.86,58.89,50170.0,56.0311,56.0406,56.0026,56.0311,50170.0
2023-02-27 13:30:00,58.89,58.91,58.85,58.87,233040.0,56.0311,56.0502,55.9931,56.0121,233040.0
2023-02-27 13:40:00,58.87,58.88,58.82,58.83,103718.0,56.0121,56.0216,55.9645,55.974,103718.0
2023-02-27 13:50:00,58.83,58.89,58.82,58.87,88118.0,55.974,56.0311,55.9645,56.0121,88118.0
2023-02-27 14:00:00,58.88,58.93,58.87,58.93,218651.0,56.0216,56.0692,56.0121,56.0692,218651.0
2023-02-27 14:10:00,58.93,58.96,58.86,58.88,88041.0,56.0692,56.0977,56.0026,56.0216,88041.0
2023-02-27 14:20:00,58.87,58.9,58.82,58.85,79426.0,56.0121,56.0406,55.9645,55.9931,79426.0
2023-02-27 14:30:00,58.85,58.86,58.81,58.82,72502.0,55.9931,56.0026,55.955,55.9645,72502.0
2023-02-27 14:40:00,58.82,58.83,58.73,58.77,57493.0,55.9645,55.974,55.8789,55.917,57493.0
2023-02-27 14:50:00,58.77,58.79,58.75,58.77,36105.0,55.917,55.936,55.8979,55.917,36105.0
2023-02-27 15:00:00,58.76,58.78,58.7,58.71,47626.0,55.9074,55.9265,55.8504,55.8599,47626.0
2023-02-27 15:10:00,58.71,58.78,58.69,58.73,78278.0,55.8599,55.9265,55.8408,55.8789,78278.0
2023-02-27 15:20:00,58.73,58.77,58.71,58.76,236795.0,55.8789,55.917,55.8599,55.9074,236795.0
2023-02-27 15:30:00,58.77,58.77,58.64,58.65,137769.0,55.917,55.917,55.7933,55.8028,137769.0
2023-02-27 15:40:00,58.65,58.71,58.63,58.68,130848.0,55.8028,55.8599,55.7838,55.8313,130848.0
2023-02-27 15:50:00,58.68,58.81,58.66,58.76,195434.0,55.8313,55.955,55.8123,55.9074,195434.0
2023-02-28 09:30:00,58.69,58.69,58.45,58.62,363080.0,55.8408,55.8408,55.6125,55.7742,363080.0
2023-02-28 09:40:00,58.62,58.81,58.61,58.69,156251.0,55.7742,55.955,55.7647,55.8408,156251.0
2023-02-28 09:50:00,58.68,58.8,58.65,58.73,104878.0,55.8313,55.9455,55.8028,55.8789,104878.0
2023-02-28 10:00:00,58.74,58.93,58.74,58.83,110003.0,55.8884,56.0692,55.8884,55.974,110003.0
2023-02-28 10:10:00,58.84,58.84,58.74,58.8,116396.0,55.9836,55.9836,55.8884,55.9455,116396.0
2023-02-28 10:20:00,58.8,58.88,58.75,58.77,59440.0,55.9455,56.0216,55.8979,55.917,59440.0
2023-02-28 10:30:00,58.78,58.82,58.74,58.76,65018.0,55.9265,55.9645,55.8884,55.9074,65018.0
2023-02-28 10:40:00,58.76,58.81,58.72,58.72,70495.0,55.9074,55.955,55.8694,55.8694,70495.0
2023-02-28 10:50:00,58.71,58.75,58.68,58.74,43901.0,55.8599,55.8979,55.8313,55.8884,43901.0
2023-02-28 11:00:00,58.74,58.83,58.74,58.81,53240.0,55.8884,55.974,55.8884,55.955,53240.0
2023-02-28 11:10:00,58.81,58.85,58.78,58.81,76026.0,55.955,55.9931,55.9265,55.955,76026.0
2023-02-28 11:20:00,58.8,58.83,58.76,58.77,61220.0,55.9455,55.974,55.9074,55.917,61220.0
2023-02-28 11:30:00,58.76,58.8,58.71,58.72,69552.0,55.9074,55.9455,55.8599,55.8694,69552.0
2023-02-28 11:40:00,58.71,58.74,58.69,58.72,52939.0,55.8599,55.8884,55.8408,55.8694,52939.0
2023-02-28 11:50:00,58.72,58.74,58.7,58.72,22820.0,55.8694,55.8884,55.8504,55.8694,22820.0
2023-02-28 12:00:00,58.72,58.75,58.71,58.74,28037.0,55.8694,55.8979,55.8599,55.8884,28037.0
2023-02-28 12:10:00,58.75,58.77,58.72,58.75,21975.0,55.8979,55.917,55.8694,55.8979,21975.0
2023-02-28 12:20:00,58.75,58.79,58.74,58.79,26919.0,55.8979,55.936,55.8884,55.936,26919.0
2023-02-28 12:30:00,58.8,58.8,58.75,58.76,25459.0,55.9455,55.9455,55.8979,55.9074,25459.0
2023-02-28 12:40:00,58.75,58.8,58.73,58.79,24128.0,55.8979,55.9455,55.8789,55.936,24128.0
2023-02-28 12:50:00,58.8,58.89,58.79,58.88,46909.0,55.9455,56.0311,55.936,56.0216,46909.0
2023-02-28 13:00:00,58.87,58.9,58.86,58.89,41431.0,56.0121,56.0406,56.0026,56.0311,41431.0
2023-02-28 13:10:00,58.89,58.9,58.81,58.81,24663.0,56.0311,56.0406,55.955,55.955,24663.0
2023-02-28 13:20:00,58.82,58.86,58.81,58.86,31474.0,55.9645,56.0026,55.955,56.0026,31474.0
2023-02-28 13:30:00,58.86,58.87,58.81,58.86,60771.0,56.0026,56.0121,55.955,56.0026,60771.0
2023-02-28 13:40:00,58.86,58.89,58.84,58.86,44390.0,56.0026,56.0311,55.9836,56.0026,44390.0
2023-02-28 13:50:00,58.86,58.87,58.83,58.84,25246.0,56.0026,56.0121,55.974,55.9836,25246.0
2023-02-28 14:00:00,58.84,58.86,58.76,58.78,67371.0,55.9836,56.0026,55.9074,55.9265,67371.0
2023-02-28 14:10:00,58.78,58.78,58.71,58.73,93780.0,55.9265,55.9265,55.8599,55.8789,93780.0
2023-02-28 14:20:00,58.72,58.74,58.7,58.71,71894.0,55.8694,55.8884,55.8504,55.8599,71894.0
2023-02-28 14:30:00,58.71,58.72,58.67,58.71,59197.0,55.8599,55.8694,55.8218,55.8599,59197.0
2023-02-28 14:40:00,58.71,58.74,58.69,58.72,42498.0,55.8599,55.8884,55.8408,55.8694,42498.0
2023-02-28 14:50:00,58.71,58.72,58.63,58.64,42883.0,55.8599,55.8694,55.7838,55.7933,42883.0
2023-02-28 15:00:00,58.64,58.66,58.58,58.6,35779.0,55.7933,55.8123,55.7362,55.7552,35779.0
2023-02-28 15:10:00,58.6,58.62,58.58,58.59,48570.0,55.7552,55.7742,55.7362,55.7457,48570.0
2023-02-28 15:20:00,58.59,58.6,58.53,58.55,53939.0,55.7457,55.7552,55.6886,55.7076,53939.0
2023-02-28 15:30:00,58.54,58.56,58.45,58.46,105374.0,55.6981,55.7172,55.6125,55.622,105374.0
2023-02-28 15:40:00,58.45,58.55,58.43,58.44,193198.0,55.6125,55.7076,55.5935,55.603,193198.0
2023-02-28 15:50:00,58.43,58.56,58.41,58.43,563016.0,55.5935,55.7172,55.5744,55.5935,563016.0
2023-03-01 09:30:00,59.86,59.89,59.66,59.83,258574.0,56.954,56.9826,56.7637,56.9255,258574.0
2023-03-01 09:40:00,59.84,60.06,59.82,60.06,281027.0,56.935,57.1443,56.916,57.1443,281027.0
2023-03-01 09:50:00,60.06,60.09,59.85,59.86,252439.0,57.1443,57.1729,56.9445,56.954,252439.0
2023-03-01 10:00:00,59.87,59.95,59.57,59.57,375799.0,56.9636,57.0397,56.6781,56.6781,375799.0
2023-03-01 10:10:00,59.56,59.64,59.46,59.63,222474.0,56.6686,56.7447,56.5735,56.7352,222474.0
2023-03-01 10:20:00,59.64,59.69,59.58,59.61,162617.0,56.7447,56.7923,56.6876,56.7162,162617.0
2023-03-01 10:30:00,59.61,59.8,59.55,59.75,126352.0,56.7162,56.897,56.6591,56.8494,126352.0
2023-03-01 10:40:00,59.74,59.88,59.73,59.8,174578.0,56.8399,56.9731,56.8304,56.897,174578.0
2023-03-01 10:50:00,59.8,59.82,59.66,59.72,193778.0,56.897,56.916,56.7637,56.8208,193778.0
2023-03-01 11:00:00,59.72,59.75,59.63,59.65,190517.0,56.8208,56.8494,56.7352,56.7542,190517.0
2023-03-01 11:10:00,59.65,59.66,59.61,59.64,187909.0,56.7542,56.7637,56.7162,56.7447,187909.0
2023-03-01 11:20:00,59.65,59.89,59.62,59.87,221288.0,56.7542,56.9826,56.7257,56.9636,221288.0
2023-03-01 11:30:00,59.87,59.95,59.78,59.8,120023.0,56.9636,57.0397,56.8779,56.897,120023.0
2023-03-01 11:40:00,59.81,59.93,59.81,59.9,125100.0,56.9065,57.0206,56.9065,56.9921,125100.0
2023-03-01 11:50:00,59.89,59.95,59.87,59.91,92322.0,56.9826,57.0397,56.9636,57.0016,92322.0
2023-03-01 12:00:00,59.91,59.97,59.88,59.96,95063.0,57.0016,57.0587,56.9731,57.0492,95063.0
2023-03-01 12:10:00,59.96,60.02,59.91,59.93,76773.0,57.0492,57.1063,57.0016,57.0206,76773.0
2023-03-01 12:20:00,59.94,59.97,59.86,59.87,78884.0,57.0302,57.0587,56.954,56.9636,78884.0
2023-03-01 12:30:00,59.87,59.89,59.81,59.82,77000.0,56.9636,56.9826,56.9065,56.916,77000.0
2023-03-01 12:40:00,59.81,59.84,59.76,59.77,68688.0,56.9065,56.935,56.8589,56.8684,68688.0
2023-03-01 12:50:00,59.77,59.78,59.71,59.72,90830.0,56.8684,56.8779,56.8113,56.8208,90830.0
2023-03-01 13:00:00,59.71,59.71,59.61,59.61,70506.0,56.8113,56.8113,56.7162,56.7162,70506.0
2023-03-01 13:10:00,59.61,59.64,59.57,59.58,83013.0,56.7162,56.7447,56.6781,56.6876,83013.0
2023-03-01 13:20:00,59.59,59.59,59.46,59.47,85094.0,56.6971,56.6971,56.5735,56.583,85094.0
2023-03-01 13:30:00,59.46,59.49,59.42,59.48,101671.0,56.5735,56.602,56.5354,56.5925,101671.0
2023-03-01 13:40:00,59.48,59.5,59.42,59.5,54693.0,56.5925,56.6115,56.5354,56.6115,54693.0
2023-03-01 13:50:00,59.5,59.55,59.47,59.55,35130.0,56.6115,56.6591,56.583,56.6591,35130.0
2023-03-01 14:00:00,59.55,59.55,59.48,59.54,68431.0,56.6591,56.6591,56.5925,56.6496,68431.0
2023-03-01 14:10:00,59.54,59.59,59.5,59.51,67859.0,56.6496,56.6971,56.6115,56.621,67859.0
2023-03-01 14:20:00,59.52,59.53,59.45,59.45,41955.0,56.6305,56.6401,56.5639,56.5639,41955.0
2023-03-01 14:30:00,59.45,59.48,59.39,59.47,60555.0,56.5639,56.5925,56.5069,56.583,60555.0
2023-03-01 14:40:00,59.47,59.48,59.42,59.43,41097.0,56.583,56.5925,56.5354,56.5449,41097.0
2023-03-01 14:50:00,59.43,59.45,59.37,59.44,114845.0,56.5449,56.5639,56.4878,56.5544,114845.0
2023-03-01 15:00:00,59.43,59.47,59.42,59.46,75021.0,56.5449,56.583,56.5354,56.5735,75021.0
2023-03-01 15:10:00,59.47,59.5,59.44,59.48,96865.0,56.583,56.6115,56.5544,56.5925,96865.0
2023-03-01 15:20:00,59.48,59.49,59.41,59.43,149015.0,56.5925,56.602,56.5259,56.5449,149015.0
2023-03-01 15:30:00,59.42,59.47,59.41,59.44,70151.0,56.5354,56.583,56.5259,56.5544,70151.0
2023-03-01 15:40:00,59.44,59.51,59.42,59.48,284160.0,56.5544,56.621,56.5354,56.5925,284160.0
2023-03-01 15:50:00,59.48,59.66,59.46,59.64,382032.0,56.5925,56.7637,56.5735,56.7447,382032.0
2023-03-02 09:30:00,58.86,58.93,58.8,58.9,246026.0,56.0026,56.0692,55.9455,56.0406,246026.0
2023-03-02 09:40:00,58.9,58.92,58.78,58.89,166783.0,56.0406,56.0597,55.9265,56.0311,166783.0
2023-03-02 09:50:00,58.89,59.12,58.88,59.03,272930.0,56.0311,56.25,56.0216,56.1643,272930.0
2023-03-02 10:00:00,59.03,59.15,59.02,59.11,185581.0,56.1643,56.2785,56.1548,56.2405,185581.0
2023-03-02 10:10:00,59.1,59.17,59.04,59.06,139492.0,56.2309,56.2975,56.1738,56.1929,139492.0
2023-03-02 10:20:00,59.07,59.16,58.95,59.12,124635.0,56.2024,56.288,56.0882,56.25,124635.0
2023-03-02 10:30:00,59.13,59.19,59.11,59.14,134359.0,56.2595,56.3166,56.2405,56.269,134359.0
2023-03-02 10:40:00,59.14,59.14,59.09,59.11,155706.0,56.269,56.269,56.2214,56.2405,155706.0
2023-03-02 10:50:00,59.12,59.23,59.11,59.21,134737.0,56.25,56.3546,56.2405,56.3356,134737.0
2023-03-02 11:00:00,59.21,59.26,59.2,59.21,112426.0,56.3356,56.3832,56.3261,56.3356,112426.0
2023-03-02 11:10:00,59.2,59.21,59.13,59.18,63266.0,56.3261,56.3356,56.2595,56.3071,63266.0
2023-03-02 11:20:00,59.18,59.18,59.1,59.1,92332.0,56.3071,56.3071,56.2309,56.2309,92332.0
2023-03-02 11:30:00,59.1,59.15,59.06,59.1,125515.0,56.2309,56.2785,56.1929,56.2309,125515.0
2023-03-02 11:40:00,59.11,59.14,59.1,59.11,114263.0,56.2405,56.269,56.2309,56.2405,114263.0
2023-03-02 11:50:00,59.11,59.13,59.08,59.12,87386.0,56.2405,56.2595,56.2119,56.25,87386.0
2023-03-02 12:00:00,59.12,59.15,59.1,59.13,48627.0,56.25,56.2785,56.2309,56.2595,48627.0
2023-03-02 12:10:00,59.13,59.13,59.02,59.03,72887.0,56.2595,56.2595,56.1548,56.1643,72887.0
2023-03-02 12:20:00,59.03,59.06,59.01,59.05,38725.0,56.1643,56.1929,56.1453,56.1834,38725.0
2023-03-02 12:30:00,59.04,59.09,59.02,59.03,85282.0,56.1738,56.2214,56.1548,56.1643,85282.0
2023-03-02 12:40:00,59.02,59.03,58.98,58.98,70713.0,56.1548,56.1643,56.1168,56.1168,70713.0
2023-03-02 12:50:00,58.98,59.01,58.98,59.01,62643.0,56.1168,56.1453,56.1168,56.1453,62643.0
2023-03-02 13:00:00,59.01,59.03,58.98,59.0,60219.0,56.1453,56.1643,56.1168,56.1358,60219.0
2023-03-02 13:10:00,59.0,59.03,59.0,59.03,34771.0,56.1358,56.1643,56.1358,56.1643,34771.0
2023-03-02 13:20:00,59.03,59.04,58.99,59.0,18424.0,56.1643,56.1738,56.1263,56.1358,18424.0
2023-03-02 13:30:00,59.0,59.22,58.99,59.13,318976.0,56.1358,56.3451,56.1263,56.2595,318976.0
2023-03-02 13:40:00,59.13,59.17,59.1,59.14,45642.0,56.2595,56.2975,56.2309,56.269,45642.0
2023-03-02 13:50:00,59.14,59.26,59.13,59.25,60497.0,56.269,56.3832,56.2595,56.3737,60497.0
2023-03-02 14:00:00,59.26,59.33,59.25,59.29,87051.0,56.3832,56.4498,56.3737,56.4117,87051.0
2023-03-02 14:10:00,59.29,59.31,59.25,59.3,110878.0,56.4117,56.4307,56.3737,56.4212,110878.0
2023-03-02 14:20:00,59.3,59.39,59.29,59.38,66495.0,56.4212,56.5069,56.4117,56.4973,66495.0
2023-03-02 14:30:00,59.38,59.4,59.31,59.32,60393.0,56.4973,56.5164,56.4307,56.4403,60393.0
2023-03-02 14:40:00,59.32,59.34,59.29,59.32,151853.0,56.4403,56.4593,56.4117,56.4403,151853.0
2023-03-02 14:50:00,59.32,59.33,59.29,59.32,86384.0,56.4403,56.4498,56.4117,56.4403,86384.0
2023-03-02 15:00:00,59.32,59.35,59.21,59.26,92308.0,56.4403,56.4688,56.3356,56.3832,92308.0
2023-03-02 15:10:00,59.27,59.35,59.26,59.28,81188.0,56.3927,56.4688,56.3832,56.4022,81188.0
2023-03-02 15:20:00,59.28,59.3,59.25,59.28,98247.0,56.4022,56.4212,56.3737,56.4022,98247.0
2023-03-02 15:30:00,59.29,59.39,59.28,59.37,90232.0,56.4117,56.5069,56.4022,56.4878,90232.0
2023-03-02 15:40:00,59.37,59.39,59.32,59.34,159309.0,56.4878,56.5069,56.4403,56.4593,159309.0
2023-03-02 15:50:00,59.33,59.37,59.28,59.35,307538.0,56.4498,56.4878,56.4022,56.4688,307538.0
2023-03-03 09:30:00,59.91,59.96,59.88,59.91,183036.0,57.0016,57.0492,56.9731,57.0016,183036.0
2023-03-03 09:40:00,59.92,60.01,59.9,59.99,81768.0,57.0111,57.0968,56.9921,57.0777,81768.0
2023-03-03 09:50:00,59.99,60.02,59.96,60.01,95043.0,57.0777,57.1063,57.0492,57.0968,95043.0
2023-03-03 10:00:00,60.01,60.02,59.75,59.85,226121.0,57.0968,57.1063,56.8494,56.9445,226121.0
2023-03-03 10:10:00,59.85,60.05,59.82,60.0,126898.0,56.9445,57.1348,56.916,57.0872,126898.0
2023-03-03 10:20:00,60.0,60.13,59.97,60.11,154258.0,57.0872,57.2109,57.0587,57.1919,154258.0
2023-03-03 10:30:00,60.11,60.11,59.98,60.0,120703.0,57.1919,57.1919,57.0682,57.0872,120703.0
2023-03-03 10:40:00,60.0,60.07,59.98,60.02,88179.0,57.0872,57.1538,57.0682,57.1063,88179.0
2023-03-03 10:50:00,60.02,60.02,59.89,59.91,89691.0,57.1063,57.1063,56.9826,57.0016,89691.0
2023-03-03 11:00:00,59.91,59.97,59.9,59.96,104688.0,57.0016,57.0587,56.9921,57.0492,104688.0
2023-03-03 11:10:00,59.96,60.04,59.89,60.03,73844.0,57.0492,57.1253,56.9826,57.1158,73844.0
2023-03-03 11:20:00,60.03,60.08,60.0,60.07,64692.0,57.1158,57.1634,57.0872,57.1538,64692.0
2023-03-03 11:30:00,60.07,60.13,60.05,60.1,80030.0,57.1538,57.2109,57.1348,57.1824,80030.0
2023-03-03 11:40:00,60.09,60.17,60.08,60.13,37611.0,57.1729,57.249,57.1634,57.2109,37611.0
2023-03-03 11:50:00,60.13,60.23,60.12,60.22,39041.0,57.2109,57.3061,57.2014,57.2966,39041.0
2023-03-03 12:00:00,60.21,60.22,60.18,60.21,32793.0,57.287,57.2966,57.2585,57.287,32793.0
2023-03-03 12:10:00,60.2,60.25,60.19,60.23,33535.0,57.2775,57.3251,57.268,57.3061,33535.0
2023-03-03 12:20:00,60.22,60.27,60.22,60.26,31957.0,57.2966,57.3441,57.2966,57.3346,31957.0
2023-03-03 12:30:00,60.27,60.27,60.24,60.26,28669.0,57.3441,57.3441,57.3156,57.3346,28669.0
2023-03-03 12:40:00,60.27,60.3,60.26,60.29,23768.0,57.3441,57.3727,57.3346,57.3632,23768.0
2023-03-03 12:50:00,60.29,60.32,60.27,60.32,50768.0,57.3632,57.3917,57.3441,57.3917,50768.0
2023-03-03 13:00:00,60.32,60.35,60.3,60.35,106881.0,57.3917,57.4203,57.3727,57.4203,106881.0
2023-03-03 13:10:00,60.35,60.35,60.3,60.32,69629.0,57.4203,57.4203,57.3727,57.3917,69629.0
2023-03-03 13:20:00,60.32,60.36,60.31,60.34,28845.0,57.3917,57.4298,57.3822,57.4107,28845.0
2023-03-03 13:30:00,60.34,60.35,60.3,60.33,34733.0,57.4107,57.4203,57.3727,57.4012,34733.0
2023-03-03 13:40:00,60.32,60.37,60.31,60.36,31824.0,57.3917,57.4393,57.3822,57.4298,31824.0
2023-03-03 13:50:00,60.36,60.37,60.33,60.37,32595.0,57.4298,57.4393,57.4012,57.4393,32595.0
2023-03-03 14:00:00,60.37,60.41,60.35,60.41,40488.0,57.4393,57.4773,57.4203,57.4773,40488.0
2023-03-03 14:10:00,60.41,60.5,60.4,60.47,62057.0,57.4773,57.563,57.4678,57.5344,62057.0
2023-03-03 14:20:00,60.47,60.51,60.46,60.51,60036.0,57.5344,57.5725,57.5249,57.5725,60036.0
2023-03-03 14:30:00,60.5,60.52,60.49,60.5,37361.0,57.563,57.582,57.5535,57.563,37361.0
2023-03-03 14:40:00,60.49,60.53,60.48,60.52,37880.0,57.5535,57.5915,57.5439,57.582,37880.0
2023-03-03 14:50:00,60.52,60.55,60.51,60.54,34759.0,57.582,57.6105,57.5725,57.601,34759.0
2023-03-03 15:00:00,60.54,60.64,60.51,60.63,76321.0,57.601,57.6962,57.5725,57.6867,76321.0
2023-03-03 15:10:00,60.63,60.66,60.57,60.59,82734.0,57.6867,57.7152,57.6296,57.6486,82734.0
2023-03-03 15:20:00,60.59,60.62,60.55,60.62,86055.0,57.6486,57.6771,57.6105,57.6771,86055.0
2023-03-03 15:30:00,60.62,60.62,60.53,60.56,76412.0,57.6771,57.6771,57.5915,57.6201,76412.0
2023-03-03 15:40:00,60.55,60.58,60.48,60.55,156806.0,57.6105,57.6391,57.5439,57.6105,156806.0
2023-03-03 15:50:00,60.56,60.61,60.54,60.58,355097.0,57.6201,57.6676,57.601,57.6391,355097.0
2023-03-06 09:30:00,60.9,60.92,60.77,60.86,287359.0,57.9436,57.9626,57.8199,57.9055,287359.0
2023-03-06 09:40:00,60.86,60.91,60.84,60.87,148684.0,57.9055,57.9531,57.8865,57.915,148684.0
2023-03-06 09:50:00,60.87,60.94,60.85,60.91,124144.0,57.915,57.9816,57.896,57.9531,124144.0
2023-03-06 10:00:00,60.92,60.98,60.85,60.94,156389.0,57.9626,58.0197,57.896,57.9816,156389.0
2023-03-06 10:10:00,60.95,61.05,60.92,61.02,94005.0,57.9911,58.0863,57.9626,58.0577,94005.0
2023-03-06 10:20:00,61.02,61.03,60.97,60.98,115994.0,58.0577,58.0672,58.0102,58.0197,115994.0
2023-03-06 10:30:00,60.98,61.01,60.93,60.98,85548.0,58.0197,58.0482,57.9721,58.0197,85548.0
2023-03-06 10:40:00,60.98,61.06,60.98,61.02,70777.0,58.0197,58.0958,58.0197,58.0577,70777.0
2023-03-06 10:50:00,61.01,61.01,60.94,60.96,101018.0,58.0482,58.0482,57.9816,58.0006,101018.0
2023-03-06 11:00:00,60.95,61.0,60.93,60.99,45734.0,57.9911,58.0387,57.9721,58.0292,45734.0
2023-03-06 11:10:00,60.98,61.01,60.96,60.99,68170.0,58.0197,58.0482,58.0006,58.0292,68170.0
2023-03-06 11:20:00,60.99,61.0,60.91,60.93,136531.0,58.0292,58.0387,57.9531,57.9721,136531.0
2023-03-06 11:30:00,60.93,60.97,60.9,60.95,77715.0,57.9721,58.0102,57.9436,57.9911,77715.0
2023-03-06 11:40:00,60.95,61.0,60.93,60.99,224655.0,57.9911,58.0387,57.9721,58.0292,224655.0
2023-03-06 11:50:00,60.98,61.05,60.98,61.05,68000.0,58.0197,58.0863,58.0197,58.0863,68000.0
2023-03-06 12:00:00,61.05,61.07,61.02,61.04,82788.0,58.0863,58.1053,58.0577,58.0768,82788.0
2023-03-06 12:10:00,61.05,61.07,61.02,61.07,53539.0,58.0863,58.1053,58.0577,58.1053,53539.0
2023-03-06 12:20:00,61.06,61.06,61.0,61.02,74815.0,58.0958,58.0958,58.0387,58.0577,74815.0
2023-03-06 12:30:00,61.02,61.02,60.96,60.98,58424.0,58.0577,58.0577,58.0006,58.0197,58424.0
2023-03-06 12:40:00,60.98,61.0,60.9,60.91,85965.0,58.0197,58.0387,57.9436,57.9531,85965.0
2023-03-06 12:50:00,60.91,60.91,60.86,60.9,64959.0,57.9531,57.9531,57.9055,57.9436,64959.0
2023-03-06 13:00:00,60.9,60.9,60.81,60.83,120923.0,57.9436,57.9436,57.8579,57.877,120923.0
2023-03-06 13:10:00,60.83,60.84,60.8,60.84,84883.0,57.877,57.8865,57.8484,57.8865,84883.0
2023-03-06 13:20:00,60.84,60.85,60.81,60.84,180756.0,57.8865,57.896,57.8579,57.8865,180756.0
2023-03-06 13:30:00,60.82,60.83,60.75,60.76,47281.0,57.8674,57.877,57.8008,57.8103,47281.0
2023-03-06 13:40:00,60.76,60.78,60.73,60.75,176617.0,57.8103,57.8294,57.7818,57.8008,176617.0
2023-03-06 13:50:00,60.75,60.76,60.71,60.72,56224.0,57.8008,57.8103,57.7628,57.7723,56224.0
2023-03-06 14:00:00,60.72,60.76,60.7,60.73,38577.0,57.7723,57.8103,57.7533,57.7818,38577.0
2023-03-06 14:10:00,60.74,60.76,60.71,60.72,44546.0,57.7913,57.8103,57.7628,57.7723,44546.0
2023-03-06 14:20:00,60.72,60.72,60.68,60.71,33542.0,57.7723,57.7723,57.7342,57.7628,33542.0
2023-03-06 14:30:00,60.71,60.73,60.67,60.7,44376.0,57.7628,57.7818,57.7247,57.7533,44376.0
2023-03-06 14:40:00,60.7,60.71,60.67,60.69,43534.0,57.7533,57.7628,57.7247,57.7437,43534.0
2023-03-06 14:50:00,60.69,60.7,60.66,60.69,60391.0,57.7437,57.7533,57.7152,57.7437,60391.0
2023-03-06 15:00:00,60.69,60.71,60.66,60.71,32101.0,57.7437,57.7628,57.7152,57.7628,32101.0
2023-03-06 15:10:00,60.71,60.72,60.66,60.7,75049.0,57.7628,57.7723,57.7152,57.7533,75049.0
2023-03-06 15:20:00,60.69,60.7,60.64,60.67,51587.0,57.7437,57.7533,57.6962,57.7247,51587.0
2023-03-06 15:30:00,60.67,60.71,60.65,60.7,57524.0,57.7247,57.7628,57.7057,57.7533,57524.0
2023-03-06 15:40:00,60.69,60.75,60.68,60.74,138461.0,57.7437,57.8008,57.7342,57.7913,138461.0
2023-03-06 15:50:00,60.74,60.74,60.66,60.73,363732.0,57.7913,57.7913,57.7152,57.7818,363732.0
2023-03-07 09:30:00,60.31,60.32,60.19,60.26,283333.0,57.3822,57.3917,57.268,57.3346,283333.0
2023-03-07 09:40:00,60.25,60.27,60.18,60.23,192909.0,57.3251,57.3441,57.2585,57.3061,192909.0
2023-03-07 09:50:00,60.23,60.26,60.2,60.23,128465.0,57.3061,57.3346,57.2775,57.3061,128465.0
2023-03-07 10:00:00,60.22,60.22,59.69,59.73,382744.0,57.2966,57.2966,56.7923,56.8304,382744.0
2023-03-07 10:10:00,59.73,59.81,59.64,59.7,221356.0,56.8304,56.9065,56.7447,56.8018,221356.0
2023-03-07 10:20:00,59.71,59.94,59.7,59.8,152445.0,56.8113,57.0302,56.8018,56.897,152445.0
2023-03-07 10:30:00,59.8,59.99,59.76,59.89,143387.0,56.897,57.0777,56.8589,56.9826,143387.0
2023-03-07 10:40:00,59.89,59.92,59.73,59.84,147060.0,56.9826,57.0111,56.8304,56.935,147060.0
2023-03-07 10:50:00,59.85,59.85,59.58,59.6,349754.0,56.9445,56.9445,56.6876,56.7067,349754.0
2023-03-07 11:00:00,59.6,59.77,59.59,59.7,104729.0,56.7067,56.8684,56.6971,56.8018,104729.0
2023-03-07 11:10:00,59.7,59.75,59.6,59.61,81521.0,56.8018,56.8494,56.7067,56.7162,81521.0
2023-03-07 11:20:00,59.61,59.62,59.51,59.55,70395.0,56.7162,56.7257,56.621,56.6591,70395.0
2023-03-07 11:30:00,59.54,59.59,59.51,59.55,96218.0,56.6496,56.6971,56.621,56.6591,96218.0
2023-03-07 11:40:00,59.55,59.57,59.46,59.56,92109.0,56.6591,56.6781,56.5735,56.6686,92109.0
2023-03-07 11:50:00,59.56,59.58,59.47,59.48,84657.0,56.6686,56.6876,56.583,56.5925,84657.0
2023-03-07 12:00:00,59.48,59.52,59.47,59.5,51758.0,56.5925,56.6305,56.583,56.6115,51758.0
2023-03-07 12:10:00,59.5,59.57,59.49,59.57,84050.0,56.6115,56.6781,56.602,56.6781,84050.0
2023-03-07 12:20:00,59.57,59.74,59.57,59.64,168154.0,56.6781,56.8399,56.6781,56.7447,168154.0
2023-03-07 12:30:00,59.64,59.68,59.62,59.65,55487.0,56.7447,56.7828,56.7257,56.7542,55487.0
2023-03-07 12:40:00,59.65,59.67,59.59,59.66,37281.0,56.7542,56.7733,56.6971,56.7637,37281.0
2023-03-07 12:50:00,59.65,59.67,59.53,59.53,39341.0,56.7542,56.7733,56.6401,56.6401,39341.0
2023-03-07 13:00:00,59.53,59.54,59.47,59.47,52378.0,56.6401,56.6496,56.583,56.583,52378.0
2023-03-07 13:10:00,59.48,59.49,59.41,59.41,93458.0,56.5925,56.602,56.5259,56.5259,93458.0
2023-03-07 13:20:00,59.41,59.41,59.33,59.37,98839.0,56.5259,56.5259,56.4498,56.4878,98839.0
2023-03-07 13:30:00,59.37,59.41,59.28,59.28,89530.0,56.4878,56.5259,56.4022,56.4022,89530.0
2023-03-07 13:40:00,59.29,59.29,59.15,59.17,80613.0,56.4117,56.4117,56.2785,56.2975,80613.0
2023-03-07 13:50:00,59.18,59.2,59.14,59.17,51775.0,56.3071,56.3261,56.269,56.2975,51775.0
2023-03-07 14:00:00,59.17,59.19,59.14,59.16,61120.0,56.2975,56.3166,56.269,56.288,61120.0
2023-03-07 14:10:00,59.15,59.16,59.12,59.15,71993.0,56.2785,56.288,56.25,56.2785,71993.0
2023-03-07 14:20:00,59.15,59.16,59.08,59.08,44741.0,56.2785,56.288,56.2119,56.2119,44741.0
2023-03-07 14:30:00,59.08,59.09,59.04,59.05,89490.0,56.2119,56.2214,56.1738,56.1834,89490.0
2023-03-07 14:40:00,59.06,59.08,59.02,59.04,102038.0,56.1929,56.2119,56.1548,56.1738,102038.0
2023-03-07 14:50:00,59.04,59.06,59.02,59.05,95743.0,56.1738,56.1929,56.1548,56.1834,95743.0
2023-03-07 15:00:00,59.05,59.15,59.04,59.12,61147.0,56.1834,56.2785,56.1738,56.25,61147.0
2023-03-07 15:10:00,59.12,59.18,59.11,59.18,76318.0,56.25,56.3071,56.2405,56.3071,76318.0
2023-03-07 15:20:00,59.17,59.18,59.09,59.1,99567.0,56.2975,56.3071,56.2214,56.2309,99567.0
2023-03-07 15:30:00,59.09,59.18,59.09,59.18,110119.0,56.2214,56.3071,56.2214,56.3071,110119.0
2023-03-07 15:40:00,59.18,59.23,59.16,59.19,240077.0,56.3071,56.3546,56.288,56.3166,240077.0
2023-03-07 15:50:00,59.19,59.21,59.01,59.03,525168.0,56.3166,56.3356,56.1453,56.1643,525168.0
2023-03-08 09:30:00,59.04,59.19,59.04,59.08,199985.0,56.1738,56.3166,56.1738,56.2119,199985.0
2023-03-08 09:40:00,59.07,59.14,59.04,59.13,152269.0,56.2024,56.269,56.1738,56.2595,152269.0
2023-03-08 09:50:00,59.13,59.22,59.13,59.16,91525.0,56.2595,56.3451,56.2595,56.288,91525.0
2023-03-08 10:00:00,59.17,59.17,58.91,59.13,349532.0,56.2975,56.2975,56.0502,56.2595,349532.0
2023-03-08 10:10:00,59.13,59.22,59.06,59.08,160476.0,56.2595,56.3451,56.1929,56.2119,160476.0
2023-03-08 10:20:00,59.09,59.27,59.03,59.23,252518.0,56.2214,56.3927,56.1643,56.3546,252518.0
2023-03-08 10:30:00,59.23,59.34,59.2,59.26,145085.0,56.3546,56.4593,56.3261,56.3832,145085.0
2023-03-08 10:40:00,59.27,59.27,59.16,59.16,62551.0,56.3927,56.3927,56.288,56.288,62551.0
2023-03-08 10:50:00,59.16,59.2,59.14,59.17,54639.0,56.288,56.3261,56.269,56.2975,54639.0
2023-03-08 11:00:00,59.18,59.23,59.15,59.21,63788.0,56.3071,56.3546,56.2785,56.3356,63788.0
2023-03-08 11:10:00,59.22,59.24,59.17,59.2,28289.0,56.3451,56.3641,56.2975,56.3261,28289.0
2023-03-08 11:20:00,59.19,59.23,59.15,59.16,53858.0,56.3166,56.3546,56.2785,56.288,53858.0
2023-03-08 11:30:00,59.16,59.17,59.07,59.13,60996.0,56.288,56.2975,56.2024,56.2595,60996.0
2023-03-08 11:40:00,59.13,59.23,59.13,59.22,28753.0,56.2595,56.3546,56.2595,56.3451,28753.0
2023-03-08 11:50:00,59.22,59.24,59.18,59.19,38302.0,56.3451,56.3641,56.3071,56.3166,38302.0
2023-03-08 12:00:00,59.2,59.21,59.09,59.1,35627.0,56.3261,56.3356,56.2214,56.2309,35627.0
2023-03-08 12:10:00,59.11,59.11,59.06,59.1,65839.0,56.2405,56.2405,56.1929,56.2309,65839.0
2023-03-08 12:20:00,59.1,59.1,59.03,59.05,83474.0,56.2309,56.2309,56.1643,56.1834,83474.0
2023-03-08 12:30:00,59.04,59.07,58.95,59.05,95344.0,56.1738,56.2024,56.0882,56.1834,95344.0
2023-03-08 12:40:00,59.05,59.08,59.02,59.04,79126.0,56.1834,56.2119,56.1548,56.1738,79126.0
2023-03-08 12:50:00,59.04,59.05,58.99,59.01,130621.0,56.1738,56.1834,56.1263,56.1453,130621.0
2023-03-08 13:00:00,59.01,59.03,58.94,58.96,102454.0,56.1453,56.1643,56.0787,56.0977,102454.0
2023-03-08 13:10:00,58.95,58.97,58.89,58.91,85914.0,56.0882,56.1072,56.0311,56.0502,85914.0
2023-03-08 13:20:00,58.91,58.94,58.89,58.9,97367.0,56.0502,56.0787,56.0311,56.0406,97367.0
2023-03-08 13:30:00,58.89,58.92,58.87,58.89,65729.0,56.0311,56.0597,56.0121,56.0311,65729.0
2023-03-08 13:40:00,58.87,58.91,58.86,58.87,66488.0,56.0121,56.0502,56.0026,56.0121,66488.0
2023-03-08 13:50:00,58.87,58.89,58.82,58.86,94973.0,56.0121,56.0311,55.9645,56.0026,94973.0
2023-03-08 14:00:00,58.87,58.89,58.83,58.88,87886.0,56.0121,56.0311,55.974,56.0216,87886.0
2023-03-08 14:10:00,58.88,58.93,58.88,58.89,89450.0,56.0216,56.0692,56.0216,56.0311,89450.0
2023-03-08 14:20:00,58.89,58.92,58.87,58.92,96544.0,56.0311,56.0597,56.0121,56.0597,96544.0
2023-03-08 14:30:00,58.92,58.95,58.9,58.95,32405.0,56.0597,56.0882,56.0406,56.0882,32405.0
2023-03-08 14:40:00,58.94,58.97,58.94,58.97,29306.0,56.0787,56.1072,56.0787,56.1072,29306.0
2023-03-08 14:50:00,58.96,58.97,58.92,58.96,46326.0,56.0977,56.1072,56.0597,56.0977,46326.0
2023-03-08 15:00:00,58.96,59.0,58.95,58.99,59242.0,56.0977,56.1358,56.0882,56.1263,59242.0
2023-03-08 15:10:00,58.99,58.99,58.95,58.97,52596.0,56.1263,56.1263,56.0882,56.1072,52596.0
2023-03-08 15:20:00,58.97,58.99,58.95,58.98,50781.0,56.1072,56.1263,56.0882,56.1168,50781.0
2023-03-08 15:30:00,58.98,59.09,58.98,59.08,102881.0,56.1168,56.2214,56.1168,56.2119,102881.0
2023-03-08 15:40:00,59.08,59.22,59.08,59.17,152229.0,56.2119,56.3451,56.2119,56.2975,152229.0
2023-03-08 15:50:00,59.16,59.23,59.15,59.22,163115.0,56.288,56.3546,56.2785,56.3451,163115.0
2023-03-09 09:30:00,58.62,58.72,58.51,58.72,76002.0,55.7742,55.8694,55.6696,55.8694,76002.0
2023-03-09 09:40:00,58.71,58.78,58.62,58.77,133337.0,55.8599,55.9265,55.7742,55.917,133337.0
2023-03-09 09:50:00,58.78,58.8,58.72,58.74,111498.0,55.9265,55.9455,55.8694,55.8884,111498.0
2023-03-09 10:00:00,58.75,58.83,58.72,58.8,70699.0,55.8979,55.974,55.8694,55.9455,70699.0
2023-03-09 10:10:00,58.8,58.81,58.61,58.67,88751.0,55.9455,55.955,55.7647,55.8218,88751.0
2023-03-09 10:20:00,58.67,58.71,58.62,58.67,214305.0,55.8218,55.8599,55.7742,55.8218,214305.0
2023-03-09 10:30:00,58.67,58.76,58.66,58.7,53622.0,55.8218,55.9074,55.8123,55.8504,53622.0
2023-03-09 10:40:00,58.71,58.75,58.7,58.73,68834.0,55.8599,55.8979,55.8504,55.8789,68834.0
2023-03-09 10:50:00,58.72,58.72,58.61,58.61,38314.0,55.8694,55.8694,55.7647,55.7647,38314.0
2023-03-09 11:00:00,58.6,58.61,58.51,58.55,75754.0,55.7552,55.7647,55.6696,55.7076,75754.0
2023-03-09 11:10:00,58.55,58.62,58.54,58.59,44176.0,55.7076,55.7742,55.6981,55.7457,44176.0
2023-03-09 11:20:00,58.59,58.65,58.56,58.57,82243.0,55.7457,55.8028,55.7172,55.7267,82243.0
2023-03-09 11:30:00,58.57,58.63,58.56,58.58,120652.0,55.7267,55.7838,55.7172,55.7362,120652.0
2023-03-09 11:40:00,58.58,58.6,58.54,58.58,76548.0,55.7362,55.7552,55.6981,55.7362,76548.0
2023-03-09 11:50:00,58.58,58.59,58.48,58.49,95851.0,55.7362,55.7457,55.641,55.6505,95851.0
2023-03-09 12:00:00,58.49,58.52,58.41,58.5,88741.0,55.6505,55.6791,55.5744,55.6601,88741.0
2023-03-09 12:10:00,58.5,58.52,58.46,58.51,56339.0,55.6601,55.6791,55.622,55.6696,56339.0
2023-03-09 12:20:00,58.5,58.54,58.47,58.54,51287.0,55.6601,55.6981,55.6315,55.6981,51287.0
2023-03-09 12:30:00,58.54,58.55,58.44,58.46,207282.0,55.6981,55.7076,55.603,55.622,207282.0
2023-03-09 12:40:00,58.46,58.49,58.35,58.36,101938.0,55.622,55.6505,55.5173,55.5269,101938.0
2023-03-09 12:50:00,58.36,58.38,58.32,58.36,75608.0,55.5269,55.5459,55.4888,55.5269,75608.0
2023-03-09 13:00:00,58.35,58.41,58.32,58.38,103492.0,55.5173,55.5744,55.4888,55.5459,103492.0
2023-03-09 13:10:00,58.38,58.39,58.31,58.32,77624.0,55.5459,55.5554,55.4793,55.4888,77624.0
2023-03-09 13:20:00,58.32,58.33,58.2,58.25,106063.0,55.4888,55.4983,55.3746,55.4222,106063.0
2023-03-09 13:30:00,58.23,58.23,58.15,58.16,52226.0,55.4032,55.4032,55.3271,55.3366,52226.0
2023-03-09 13:40:00,58.16,58.23,58.12,58.12,102482.0,55.3366,55.4032,55.2985,55.2985,102482.0
2023-03-09 13:50:00,58.13,58.17,58.11,58.16,87445.0,55.308,55.3461,55.289,55.3366,87445.0
2023-03-09 14:00:00,58.16,58.16,58.09,58.14,91639.0,55.3366,55.3366,55.27,55.3175,91639.0
2023-03-09 14:10:00,58.14,58.14,58.08,58.1,67077.0,55.3175,55.3175,55.2605,55.2795,67077.0
2023-03-09 14:20:00,58.1,58.13,58.05,58.06,34578.0,55.2795,55.308,55.2319,55.2414,34578.0
2023-03-09 14:30:00,58.05,58.06,57.97,58.02,58469.0,55.2319,55.2414,55.1558,55.2034,58469.0
2023-03-09 14:40:00,58.02,58.05,57.97,58.0,81348.0,55.2034,55.2319,55.1558,55.1843,81348.0
2023-03-09 14:50:00,57.99,58.0,57.94,57.96,77356.0,55.1748,55.1843,55.1272,55.1463,77356.0
2023-03-09 15:00:00,57.96,57.99,57.9,57.9,62685.0,55.1463,55.1748,55.0892,55.0892,62685.0
2023-03-09 15:10:00,57.9,57.92,57.75,57.76,87401.0,55.0892,55.1082,54.9465,54.956,87401.0
2023-03-09 15:20:00,57.75,57.79,57.66,57.75,214827.0,54.9465,54.9845,54.8608,54.9465,214827.0
2023-03-09 15:30:00,57.74,57.88,57.73,57.87,125873.0,54.937,55.0702,54.9274,55.0606,125873.0
2023-03-09 15:40:00,57.87,57.89,57.79,57.87,145603.0,55.0606,55.0797,54.9845,55.0606,145603.0
2023-03-09 15:50:00,57.86,57.91,57.73,57.76,307613.0,55.0511,55.0987,54.9274,54.956,307613.0
2023-03-10 09:30:00,58.32,58.41,58.27,58.3,249271.0,55.4888,55.5744,55.4412,55.4698,249271.0
2023-03-10 09:40:00,58.31,58.35,58.15,58.2,321542.0,55.4793,55.5173,55.3271,55.3746,321542.0
2023-03-10 09:50:00,58.2,58.43,58.14,58.36,309633.0,55.3746,55.5935,55.3175,55.5269,309633.0
2023-03-10 10:00:00,58.35,58.6,58.35,58.55,234693.0,55.5173,55.7552,55.5173,55.7076,234693.0
2023-03-10 10:10:00,58.53,58.61,58.41,58.44,116649.0,55.6886,55.7647,55.5744,55.603,116649.0
2023-03-10 10:20:00,58.42,58.56,58.4,58.52,110914.0,55.5839,55.7172,55.5649,55.6791,110914.0
2023-03-10 10:30:00,58.53,58.72,58.53,58.65,132586.0,55.6886,55.8694,55.6886,55.8028,132586.0
2023-03-10 10:40:00,58.66,58.71,58.6,58.64,150876.0,55.8123,55.8599,55.7552,55.7933,150876.0
2023-03-10 10:50:00,58.64,58.77,58.56,58.76,149725.0,55.7933,55.917,55.7172,55.9074,149725.0
2023-03-10 11:00:00,58.75,58.76,58.65,58.69,63581.0,55.8979,55.9074,55.8028,55.8408,63581.0
2023-03-10 11:10:00,58.69,58.74,58.49,58.54,109196.0,55.8408,55.8884,55.6505,55.6981,109196.0
2023-03-10 11:20:00,58.53,58.66,58.53,58.61,169793.0,55.6886,55.8123,55.6886,55.7647,169793.0
2023-03-10 11:30:00,58.61,58.68,58.58,58.63,96630.0,55.7647,55.8313,55.7362,55.7838,96630.0
2023-03-10 11:40:00,58.63,58.67,58.42,58.49,119140.0,55.7838,55.8218,55.5839,55.6505,119140.0
2023-03-10 11:50:00,58.47,58.47,58.32,58.34,51651.0,55.6315,55.6315,55.4888,55.5078,51651.0
2023-03-10 12:00:00,58.34,58.4,58.27,58.27,70594.0,55.5078,55.5649,55.4412,55.4412,70594.0
2023-03-10 12:10:00,58.26,58.34,58.21,58.32,73518.0,55.4317,55.5078,55.3841,55.4888,73518.0
2023-03-10 12:20:00,58.31,58.35,58.29,58.34,54312.0,55.4793,55.5173,55.4603,55.5078,54312.0
2023-03-10 12:30:00,58.34,58.42,58.33,58.4,97353.0,55.5078,55.5839,55.4983,55.5649,97353.0
2023-03-10 12:40:00,58.39,58.41,58.35,58.38,70623.0,55.5554,55.5744,55.5173,55.5459,70623.0
2023-03-10 12:50:00,58.38,58.42,58.36,58.37,115167.0,55.5459,55.5839,55.5269,55.5364,115167.0
2023-03-10 13:00:00,58.37,58.42,58.32,58.34,72061.0,55.5364,55.5839,55.4888,55.5078,72061.0
2023-03-10 13:10:00,58.34,58.35,58.17,58.17,104707.0,55.5078,55.5173,55.3461,55.3461,104707.0
2023-03-10 13:20:00,58.16,58.18,58.02,58.06,88770.0,55.3366,55.3556,55.2034,55.2414,88770.0
2023-03-10 13:30:00,58.06,58.07,57.98,58.0,110309.0,55.2414,55.2509,55.1653,55.1843,110309.0
2023-03-10 13:40:00,57.99,58.01,57.86,57.87,109765.0,55.1748,55.1939,55.0511,55.0606,109765.0
2023-03-10 13:50:00,57.87,57.89,57.83,57.86,105828.0,55.0606,55.0797,55.0226,55.0511,105828.0
2023-03-10 14:00:00,57.86,58.08,57.86,58.07,146846.0,55.0511,55.2605,55.0511,55.2509,146846.0
2023-03-10 14:10:00,58.07,58.12,57.91,57.97,82388.0,55.2509,55.2985,55.0987,55.1558,82388.0
2023-03-10 14:20:00,57.97,57.99,57.89,57.91,75227.0,55.1558,55.1748,55.0797,55.0987,75227.0
2023-03-10 14:30:00,57.91,58.02,57.91,57.99,138392.0,55.0987,55.2034,55.0987,55.1748,138392.0
2023-03-10 14:40:00,57.98,58.07,57.95,58.07,137117.0,55.1653,55.2509,55.1368,55.2509,137117.0
2023-03-10 14:50:00,58.06,58.09,57.98,58.02,177480.0,55.2414,55.27,55.1653,55.2034,177480.0
2023-03-10 15:00:00,58.02,58.05,57.94,58.04,95031.0,55.2034,55.2319,55.1272,55.2224,95031.0
2023-03-10 15:10:00,58.03,58.13,57.95,57.95,161310.0,55.2129,55.308,55.1368,55.1368,161310.0
2023-03-10 15:20:00,57.95,58.02,57.93,57.97,128465.0,55.1368,55.2034,55.1177,55.1558,128465.0
2023-03-10 15:30:00,57.96,57.99,57.91,57.91,180637.0,55.1463,55.1748,55.0987,55.0987,180637.0
2023-03-10 15:40:00,57.92,57.92,57.76,57.76,199840.0,55.1082,55.1082,54.956,54.956,199840.0
2023-03-10 15:50:00,57.76,57.82,57.72,57.82,446640.0,54.956,55.0131,54.9179,55.0131,446640.0
2023-03-13 09:30:00,58.42,58.68,58.42,58.51,307368.0,55.5839,55.8313,55.5839,55.6696,307368.0
2023-03-13 09:40:00,58.52,58.76,58.48,58.73,271851.0,55.6791,55.9074,55.641,55.8789,271851.0
2023-03-13 09:50:00,58.73,58.89,58.7,58.78,235728.0,55.8789,56.0311,55.8504,55.9265,235728.0
2023-03-13 10:00:00,58.78,58.98,58.7,58.9,150226.0,55.9265,56.1168,55.8504,56.0406,150226.0
2023-03-13 10:10:00,58.93,58.96,58.69,58.69,162363.0,56.0692,56.0977,55.8408,55.8408,162363.0
2023-03-13 10:20:00,58.69,58.81,58.56,58.6,202594.0,55.8408,55.955,55.7172,55.7552,202594.0
2023-03-13 10:30:00,58.6,58.84,58.59,58.76,125213.0,55.7552,55.9836,55.7457,55.9074,125213.0
2023-03-13 10:40:00,58.77,58.89,58.7,58.87,160250.0,55.917,56.0311,55.8504,56.0121,160250.0
2023-03-13 10:50:00,58.88,59.08,58.79,59.04,242676.0,56.0216,56.2119,55.936,56.1738,242676.0
2023-03-13 11:00:00,59.05,59.13,58.97,59.04,869653.0,56.1834,56.2595,56.1072,56.1738,869653.0
2023-03-13 11:10:00,59.03,59.14,59.02,59.11,175837.0,56.1643,56.269,56.1548,56.2405,175837.0
2023-03-13 11:20:00,59.11,59.26,59.09,59.25,177631.0,56.2405,56.3832,56.2214,56.3737,177631.0
2023-03-13 11:30:00,59.25,59.27,59.02,59.07,202354.0,56.3737,56.3927,56.1548,56.2024,202354.0
2023-03-13 11:40:00,59.07,59.17,59.04,59.15,127173.0,56.2024,56.2975,56.1738,56.2785,127173.0
2023-03-13 11:50:00,59.15,59.17,58.98,59.09,265565.0,56.2785,56.2975,56.1168,56.2214,265565.0
2023-03-13 12:00:00,59.09,59.24,59.02,59.21,190731.0,56.2214,56.3641,56.1548,56.3356,190731.0
2023-03-13 12:10:00,59.21,59.22,59.05,59.06,77553.0,56.3356,56.3451,56.1834,56.1929,77553.0
2023-03-13 12:20:00,59.06,59.07,58.91,58.99,161284.0,56.1929,56.2024,56.0502,56.1263,161284.0
2023-03-13 12:30:00,58.99,59.02,58.91,58.96,117821.0,56.1263,56.1548,56.0502,56.0977,117821.0
2023-03-13 12:40:00,58.96,59.05,58.82,58.86,153297.0,56.0977,56.1834,55.9645,56.0026,153297.0
2023-03-13 12:50:00,58.86,58.96,58.85,58.9,41622.0,56.0026,56.0977,55.9931,56.0406,41622.0
2023-03-13 13:00:00,58.9,58.99,58.8,58.98,52668.0,56.0406,56.1263,55.9455,56.1168,52668.0
2023-03-13 13:10:00,58.98,59.09,58.96,59.03,84995.0,56.1168,56.2214,56.0977,56.1643,84995.0
2023-03-13 13:20:00,59.03,59.04,58.93,58.98,49145.0,56.1643,56.1738,56.0692,56.1168,49145.0
2023-03-13 13:30:00,58.98,59.14,58.93,59.1,89649.0,56.1168,56.269,56.0692,56.2309,89649.0
2023-03-13 13:40:00,59.1,59.14,59.07,59.12,112258.0,56.2309,56.269,56.2024,56.25,112258.0
2023-03-13 13:50:00,59.11,59.18,59.09,59.13,187763.0,56.2405,56.3071,56.2214,56.2595,187763.0
2023-03-13 14:00:00,59.14,59.21,59.11,59.12,172199.0,56.269,56.3356,56.2405,56.25,172199.0
2023-03-13 14:10:00,59.11,59.18,59.11,59.15,158733.0,56.2405,56.3071,56.2405,56.2785,158733.0
2023-03-13 14:20:00,59.15,59.2,59.11,59.12,144899.0,56.2785,56.3261,56.2405,56.25,144899.0
2023-03-13 14:30:00,59.13,59.22,59.08,59.13,249202.0,56.2595,56.3451,56.2119,56.2595,249202.0
2023-03-13 14:40:00,59.13,59.2,59.1,59.13,170788.0,56.2595,56.3261,56.2309,56.2595,170788.0
2023-03-13 14:50:00,59.12,59.16,59.1,59.14,139043.0,56.25,56.288,56.2309,56.269,139043.0
2023-03-13 15:00:00,59.13,59.17,59.06,59.09,295528.0,56.2595,56.2975,56.1929,56.2214,295528.0
2023-03-13 15:10:00,59.08,59.19,59.08,59.11,221834.0,56.2119,56.3166,56.2119,56.2405,221834.0
2023-03-13 15:20:00,59.1,59.11,58.97,59.0,288992.0,56.2309,56.2405,56.1072,56.1358,288992.0
2023-03-13 15:30:00,59.01,59.12,59.0,59.11,238825.0,56.1453,56.25,56.1358,56.2405,238825.0
2023-03-13 15:40:00,59.11,59.15,59.06,59.08,445890.0,56.2405,56.2785,56.1929,56.2119,445890.0
2023-03-13 15:50:00,59.07,59.07,58.93,58.96,718969.0,56.2024,56.2024,56.0692,56.0977,718969.0
2023-03-14 09:30:00,58.09,58.09,57.9,58.07,299925.0,55.27,55.27,55.0892,55.2509,299925.0
2023-03-14 09:40:00,58.06,58.17,58.04,58.08,314783.0,55.2414,55.3461,55.2224,55.2605,314783.0
2023-03-14 09:50:00,58.08,58.11,57.99,58.08,195366.0,55.2605,55.289,55.1748,55.2605,195366.0
2023-03-14 10:00:00,58.09,58.29,58.04,58.23,378675.0,55.27,55.4603,55.2224,55.4032,378675.0
2023-03-14 10:10:00,58.23,58.24,58.11,58.2,227552.0,55.4032,55.4127,55.289,55.3746,227552.0
2023-03-14 10:20:00,58.2,58.28,58.18,58.27,112742.0,55.3746,55.4507,55.3556,55.4412,112742.0
2023-03-14 10:30:00,58.27,58.3,58.22,58.25,83614.0,55.4412,55.4698,55.3937,55.4222,83614.0
2023-03-14 10:40:00,58.25,58.36,58.25,58.33,55219.0,55.4222,55.5269,55.4222,55.4983,55219.0
2023-03-14 10:50:00,58.33,58.39,58.26,58.26,107305.0,55.4983,55.5554,55.4317,55.4317,107305.0
2023-03-14 11:00:00,58.26,58.35,58.24,58.33,89769.0,55.4317,55.5173,55.4127,55.4983,89769.0
2023-03-14 11:10:00,58.33,58.4,58.32,58.37,82491.0,55.4983,55.5649,55.4888,55.5364,82491.0
2023-03-14 11:20:00,58.38,58.42,58.35,58.39,83793.0,55.5459,55.5839,55.5173,55.5554,83793.0
2023-03-14 11:30:00,58.38,58.4,58.35,58.4,70994.0,55.5459,55.5649,55.5173,55.5649,70994.0
2023-03-14 11:40:00,58.4,58.41,58.27,58.27,60497.0,55.5649,55.5744,55.4412,55.4412,60497.0
2023-03-14 11:50:00,58.27,58.3,58.25,58.26,34414.0,55.4412,55.4698,55.4222,55.4317,34414.0
2023-03-14 12:00:00,58.26,58.31,58.21,58.29,70845.0,55.4317,55.4793,55.3841,55.4603,70845.0
2023-03-14 12:10:00,58.29,58.36,58.28,58.34,62501.0,55.4603,55.5269,55.4507,55.5078,62501.0
2023-03-14 12:20:00,58.33,58.33,58.21,58.26,90701.0,55.4983,55.4983,55.3841,55.4317,90701.0
2023-03-14 12:30:00,58.26,58.34,58.26,58.29,250536.0,55.4317,55.5078,55.4317,55.4603,250536.0
2023-03-14 12:40:00,58.28,58.28,58.2,58.25,114440.0,55.4507,55.4507,55.3746,55.4222,114440.0
2023-03-14 12:50:00,58.24,58.25,58.15,58.18,69286.0,55.4127,55.4222,55.3271,55.3556,69286.0
2023-03-14 13:00:00,58.18,58.21,58.09,58.11,52026.0,55.3556,55.3841,55.27,55.289,52026.0
2023-03-14 13:10:00,58.1,58.1,57.96,58.05,128995.0,55.2795,55.2795,55.1463,55.2319,128995.0
2023-03-14 13:20:00,58.04,58.14,58.01,58.1,106818.0,55.2224,55.3175,55.1939,55.2795,106818.0
2023-03-14 13:30:00,58.09,58.2,58.08,58.19,102009.0,55.27,55.3746,55.2605,55.3651,102009.0
2023-03-14 13:40:00,58.2,58.24,58.08,58.13,151023.0,55.3746,55.4127,55.2605,55.308,151023.0
2023-03-14 13:50:00,58.13,58.14,58.05,58.07,101971.0,55.308,55.3175,55.2319,55.2509,101971.0
2023-03-14 14:00:00,58.08,58.11,57.99,58.05,65274.0,55.2605,55.289,55.1748,55.2319,65274.0
2023-03-14 14:10:00,58.05,58.1,58.04,58.09,65689.0,55.2319,55.2795,55.2224,55.27,65689.0
2023-03-14 14:20:00,58.09,58.18,58.04,58.16,67634.0,55.27,55.3556,55.2224,55.3366,67634.0
2023-03-14 14:30:00,58.16,58.18,58.11,58.13,88354.0,55.3366,55.3556,55.289,55.308,88354.0
2023-03-14 14:40:00,58.13,58.19,58.09,58.15,79631.0,55.308,55.3651,55.27,55.3271,79631.0
2023-03-14 14:50:00,58.14,58.22,58.11,58.12,136789.0,55.3175,55.3937,55.289,55.2985,136789.0
2023-03-14 15:00:00,58.12,58.15,58.01,58.03,132144.0,55.2985,55.3271,55.1939,55.2129,132144.0
2023-03-14 15:10:00,58.03,58.03,57.9,58.0,163064.0,55.2129,55.2129,55.0892,55.1843,163064.0
2023-03-14 15:20:00,58.01,58.01,57.96,57.98,105122.0,55.1939,55.1939,55.1463,55.1653,105122.0
2023-03-14 15:30:00,57.97,58.12,57.96,58.1,139707.0,55.1558,55.2985,55.1463,55.2795,139707.0
2023-03-14 15:40:00,58.1,58.16,58.08,58.15,157525.0,55.2795,55.3366,55.2605,55.3271,157525.0
2023-03-14 15:50:00,58.15,58.27,58.14,58.25,527513.0,55.3271,55.4412,55.3175,55.4222,527513.0
2023-03-15 09:30:00,56.92,57.01,56.87,56.97,380920.0,54.1568,54.2424,54.1092,54.2043,380920.0
2023-03-15 09:40:00,56.98,57.19,56.91,57.14,366637.0,54.2139,54.4137,54.1473,54.3661,366637.0
2023-03-15 09:50:00,57.14,57.15,56.88,56.9,189918.0,54.3661,54.3756,54.1187,54.1377,189918.0
2023-03-15 10:00:00,56.88,57.07,56.86,57.01,197621.0,54.1187,54.2995,54.0997,54.2424,197621.0
2023-03-15 10:10:00,57.02,57.06,56.89,56.97,172800.0,54.2519,54.29,54.1282,54.2043,172800.0
2023-03-15 10:20:00,56.97,57.01,56.88,56.94,113626.0,54.2043,54.2424,54.1187,54.1758,113626.0
2023-03-15 10:30:00,56.94,57.01,56.84,56.9,158570.0,54.1758,54.2424,54.0806,54.1377,158570.0
2023-03-15 10:40:00,56.9,56.9,56.8,56.84,140995.0,54.1377,54.1377,54.0426,54.0806,140995.0
2023-03-15 10:50:00,56.84,56.99,56.78,56.98,82244.0,54.0806,54.2234,54.0236,54.2139,82244.0
2023-03-15 11:00:00,56.98,57.0,56.89,56.95,161374.0,54.2139,54.2329,54.1282,54.1853,161374.0
2023-03-15 11:10:00,56.93,57.11,56.93,57.11,79863.0,54.1663,54.3375,54.1663,54.3375,79863.0
2023-03-15 11:20:00,57.11,57.11,57.01,57.05,74145.0,54.3375,54.3375,54.2424,54.2805,74145.0
2023-03-15 11:30:00,57.04,57.11,57.02,57.03,46512.0,54.2709,54.3375,54.2519,54.2614,46512.0
2023-03-15 11:40:00,57.02,57.13,57.02,57.12,52124.0,54.2519,54.3566,54.2519,54.3471,52124.0
2023-03-15 11:50:00,57.12,57.14,57.05,57.09,59195.0,54.3471,54.3661,54.2805,54.3185,59195.0
2023-03-15 12:00:00,57.09,57.15,56.96,56.98,121074.0,54.3185,54.3756,54.1948,54.2139,121074.0
2023-03-15 12:10:00,56.98,57.04,56.95,56.97,62666.0,54.2139,54.2709,54.1853,54.2043,62666.0
2023-03-15 12:20:00,56.98,57.01,56.9,56.95,57494.0,54.2139,54.2424,54.1377,54.1853,57494.0
2023-03-15 12:30:00,56.95,57.01,56.91,56.93,86260.0,54.1853,54.2424,54.1473,54.1663,86260.0
2023-03-15 12:40:00,56.93,56.96,56.88,56.95,56374.0,54.1663,54.1948,54.1187,54.1853,56374.0
2023-03-15 12:50:00,56.95,56.96,56.82,56.86,88738.0,54.1853,54.1948,54.0616,54.0997,88738.0
2023-03-15 13:00:00,56.86,56.97,56.85,56.94,124746.0,54.0997,54.2043,54.0902,54.1758,124746.0
2023-03-15 13:10:00,56.95,57.1,56.95,57.09,135260.0,54.1853,54.328,54.1853,54.3185,135260.0
2023-03-15 13:20:00,57.09,57.1,57.03,57.1,54108.0,54.3185,54.328,54.2614,54.328,54108.0
2023-03-15 13:30:00,57.1,57.1,57.01,57.02,56036.0,54.328,54.328,54.2424,54.2519,56036.0
2023-03-15 13:40:00,57.02,57.03,56.93,56.96,61592.0,54.2519,54.2614,54.1663,54.1948,61592.0
2023-03-15 13:50:00,56.95,57.07,56.95,57.05,62443.0,54.1853,54.2995,54.1853,54.2805,62443.0
2023-03-15 14:00:00,57.05,57.06,56.96,56.97,32472.0,54.2805,54.29,54.1948,54.2043,32472.0
2023-03-15 14:10:00,56.97,56.99,56.89,56.95,33349.0,54.2043,54.2234,54.1282,54.1853,33349.0
2023-03-15 14:20:00,56.95,57.35,56.93,57.29,188629.0,54.1853,54.5659,54.1663,54.5088,188629.0
2023-03-15 14:30:00,57.3,57.41,57.26,57.29,123912.0,54.5183,54.623,54.4803,54.5088,123912.0
2023-03-15 14:40:00,57.28,57.37,57.28,57.29,79037.0,54.4993,54.5849,54.4993,54.5088,79037.0
2023-03-15 14:50:00,57.29,57.42,57.24,57.39,57802.0,54.5088,54.6325,54.4612,54.6039,57802.0
2023-03-15 15:00:00,57.39,57.48,57.34,57.35,485325.0,54.6039,54.6896,54.5564,54.5659,485325.0
2023-03-15 15:10:00,57.36,57.37,57.26,57.32,150969.0,54.5754,54.5849,54.4803,54.5373,150969.0
2023-03-15 15:20:00,57.32,57.46,57.27,57.44,154139.0,54.5373,54.6706,54.4898,54.6515,154139.0
2023-03-15 15:30:00,57.43,57.48,57.35,57.38,117450.0,54.642,54.6896,54.5659,54.5944,117450.0
2023-03-15 15:40:00,57.37,57.38,57.25,57.29,153355.0,54.5849,54.5944,54.4707,54.5088,153355.0
2023-03-15 15:50:00,57.29,57.37,57.2,57.35,403649.0,54.5088,54.5849,54.4232,54.5659,403649.0
2023-03-16 09:30:00,57.77,57.87,57.63,57.82,191346.0,54.9655,55.0606,54.8323,55.0131,191346.0
2023-03-16 09:40:00,57.83,57.87,57.72,57.8,150375.0,55.0226,55.0606,54.9179,54.994,150375.0
2023-03-16 09:50:00,57.79,57.96,57.79,57.94,146150.0,54.9845,55.1463,54.9845,55.1272,146150.0
2023-03-16 10:00:00,57.94,57.97,57.76,57.79,125177.0,55.1272,55.1558,54.956,54.9845,125177.0
2023-03-16 10:10:00,57.79,57.9,57.73,57.76,112289.0,54.9845,55.0892,54.9274,54.956,112289.0
2023-03-16 10:20:00,57.75,57.87,57.73,57.83,131109.0,54.9465,55.0606,54.9274,55.0226,131109.0
2023-03-16 10:30:00,57.83,57.89,57.8,57.87,83966.0,55.0226,55.0797,54.994,55.0606,83966.0
2023-03-16 10:40:00,57.86,58.09,57.86,58.06,110327.0,55.0511,55.27,55.0511,55.2414,110327.0
2023-03-16 10:50:00,58.06,58.33,58.05,58.32,169310.0,55.2414,55.4983,55.2319,55.4888,169310.0
2023-03-16 11:00:00,58.32,58.43,58.26,58.42,154367.0,55.4888,55.5935,55.4317,55.5839,154367.0
2023-03-16 11:10:00,58.41,58.44,58.36,58.41,65137.0,55.5744,55.603,55.5269,55.5744,65137.0
2023-03-16 11:20:00,58.4,58.57,58.39,58.55,123537.0,55.5649,55.7267,55.5554,55.7076,123537.0
2023-03-16 11:30:00,58.55,58.55,58.42,58.45,41450.0,55.7076,55.7076,55.5839,55.6125,41450.0
2023-03-16 11:40:00,58.46,58.61,58.45,58.61,102799.0,55.622,55.7647,55.6125,55.7647,102799.0
2023-03-16 11:50:00,58.6,58.82,58.57,58.7,98490.0,55.7552,55.9645,55.7267,55.8504,98490.0
2023-03-16 12:00:00,58.7,58.72,58.57,58.59,73171.0,55.8504,55.8694,55.7267,55.7457,73171.0
2023-03-16 12:10:00,58.6,58.65,58.53,58.64,139372.0,55.7552,55.8028,55.6886,55.7933,139372.0
2023-03-16 12:20:00,58.64,58.71,58.62,58.69,49313.0,55.7933,55.8599,55.7742,55.8408,49313.0
2023-03-16 12:30:00,58.7,58.72,58.62,58.71,44739.0,55.8504,55.8694,55.7742,55.8599,44739.0
2023-03-16 12:40:00,58.7,58.74,58.68,58.73,49080.0,55.8504,55.8884,55.8313,55.8789,49080.0
2023-03-16 12:50:00,58.73,58.89,58.73,58.89,170322.0,55.8789,56.0311,55.8789,56.0311,170322.0
2023-03-16 13:00:00,58.9,59.02,58.89,58.96,43219.0,56.0406,56.1548,56.0311,56.0977,43219.0
2023-03-16 13:10:00,58.97,59.0,58.87,58.9,48446.0,56.1072,56.1358,56.0121,56.0406,48446.0
2023-03-16 13:20:00,58.89,58.9,58.84,58.84,56295.0,56.0311,56.0406,55.9836,55.9836,56295.0
2023-03-16 13:30:00,58.84,58.85,58.75,58.79,53858.0,55.9836,55.9931,55.8979,55.936,53858.0
2023-03-16 13:40:00,58.8,58.83,58.77,58.79,33783.0,55.9455,55.974,55.917,55.936,33783.0
2023-03-16 13:50:00,58.78,58.85,58.72,58.8,66462.0,55.9265,55.9931,55.8694,55.9455,66462.0
2023-03-16 14:00:00,58.8,58.83,58.74,58.79,62829.0,55.9455,55.974,55.8884,55.936,62829.0
2023-03-16 14:10:00,58.8,58.83,58.78,58.83,39274.0,55.9455,55.974,55.9265,55.974,39274.0
2023-03-16 14:20:00,58.83,58.87,58.79,58.86,31583.0,55.974,56.0121,55.936,56.0026,31583.0
2023-03-16 14:30:00,58.86,58.86,58.76,58.86,37185.0,56.0026,56.0026,55.9074,56.0026,37185.0
2023-03-16 14:40:00,58.86,58.9,58.85,58.88,29298.0,56.0026,56.0406,55.9931,56.0216,29298.0
2023-03-16 14:50:00,58.88,58.91,58.85,58.89,51688.0,56.0216,56.0502,55.9931,56.0311,51688.0
2023-03-16 15:00:00,58.9,58.98,58.88,58.94,77318.0,56.0406,56.1168,56.0216,56.0787,77318.0
2023-03-16 15:10:00,58.94,59.02,58.93,59.0,406845.0,56.0787,56.1548,56.0692,56.1358,406845.0
2023-03-16 15:20:00,59.0,59.04,58.99,59.03,115760.0,56.1358,56.1738,56.1263,56.1643,115760.0
2023-03-16 15:30:00,59.03,59.03,58.93,58.97,114251.0,56.1643,56.1643,56.0692,56.1072,114251.0
2023-03-16 15:40:00,58.97,59.03,58.95,59.0,169198.0,56.1072,56.1643,56.0882,56.1358,169198.0
2023-03-16 15:50:00,59.0,59.08,58.97,59.07,502981.0,56.1358,56.2119,56.1072,56.2024,502981.0
2023-03-17 09:30:00,58.64,58.74,58.6,58.68,204072.0,55.7933,55.8884,55.7552,55.8313,204072.0
2023-03-17 09:40:00,58.68,58.72,58.6,58.61,161013.0,55.8313,55.8694,55.7552,55.7647,161013.0
2023-03-17 09:50:00,58.61,58.72,58.6,58.67,107932.0,55.7647,55.8694,55.7552,55.8218,107932.0
2023-03-17 10:00:00,58.68,58.85,58.68,58.79,149399.0,55.8313,55.9931,55.8313,55.936,149399.0
2023-03-17 10:10:00,58.79,58.81,58.65,58.66,76507.0,55.936,55.955,55.8028,55.8123,76507.0
2023-03-17 10:20:00,58.66,58.67,58.52,58.6,115409.0,55.8123,55.8218,55.6791,55.7552,115409.0
2023-03-17 10:30:00,58.61,58.62,58.46,58.55,63007.0,55.7647,55.7742,55.622,55.7076,63007.0
2023-03-17 10:40:00,58.55,58.59,58.46,58.57,68648.0,55.7076,55.7457,55.622,55.7267,68648.0
2023-03-17 10:50:00,58.57,58.6,58.47,58.56,47930.0,55.7267,55.7552,55.6315,55.7172,47930.0
2023-03-17 11:00:00,58.55,58.57,58.47,58.56,63103.0,55.7076,55.7267,55.6315,55.7172,63103.0
2023-03-17 11:10:00,58.55,58.62,58.54,58.55,80270.0,55.7076,55.7742,55.6981,55.7076,80270.0
2023-03-17 11:20:00,58.55,58.57,58.42,58.47,68299.0,55.7076,55.7267,55.5839,55.6315,68299.0
2023-03-17 11:30:00,58.47,58.52,58.39,58.4,87912.0,55.6315,55.6791,55.5554,55.5649,87912.0
2023-03-17 11:40:00,58.4,58.45,58.36,58.45,55677.0,55.5649,55.6125,55.5269,55.6125,55677.0
2023-03-17 11:50:00,58.45,58.53,58.45,58.51,151399.0,55.6125,55.6886,55.6125,55.6696,151399.0
2023-03-17 12:00:00,58.51,58.6,58.49,58.6,105674.0,55.6696,55.7552,55.6505,55.7552,105674.0
2023-03-17 12:10:00,58.59,58.65,58.57,58.61,97902.0,55.7457,55.8028,55.7267,55.7647,97902.0
2023-03-17 12:20:00,58.61,58.68,58.55,58.67,39054.0,55.7647,55.8313,55.7076,55.8218,39054.0
2023-03-17 12:30:00,58.67,58.75,58.62,58.63,147355.0,55.8218,55.8979,55.7742,55.7838,147355.0
2023-03-17 12:40:00,58.63,58.67,58.62,58.63,29808.0,55.7838,55.8218,55.7742,55.7838,29808.0
2023-03-17 12:50:00,58.63,58.68,58.6,58.62,44857.0,55.7838,55.8313,55.7552,55.7742,44857.0
2023-03-17 13:00:00,58.62,58.68,58.61,58.67,23003.0,55.7742,55.8313,55.7647,55.8218,23003.0
2023-03-17 13:10:00,58.66,58.7,58.65,58.68,35134.0,55.8123,55.8504,55.8028,55.8313,35134.0
2023-03-17 13:20:00,58.69,58.76,58.66,58.7,49312.0,55.8408,55.9074,55.8123,55.8504,49312.0
2023-03-17 13:30:00,58.69,58.76,58.62,58.67,38383.0,55.8408,55.9074,55.7742,55.8218,38383.0
2023-03-17 13:40:00,58.67,58.67,58.59,58.65,25531.0,55.8218,55.8218,55.7457,55.8028,25531.0
2023-03-17 13:50:00,58.65,58.66,58.59,58.64,43732.0,55.8028,55.8123,55.7457,55.7933,43732.0
2023-03-17 14:00:00,58.65,58.68,58.56,58.58,31972.0,55.8028,55.8313,55.7172,55.7362,31972.0
2023-03-17 14:10:00,58.58,58.6,58.54,58.55,22755.0,55.7362,55.7552,55.6981,55.7076,22755.0
2023-03-17 14:20:00,58.55,58.56,58.45,58.48,70834.0,55.7076,55.7172,55.6125,55.641,70834.0
2023-03-17 14:30:00,58.47,58.54,58.46,58.52,102982.0,55.6315,55.6981,55.622,55.6791,102982.0
2023-03-17 14:40:00,58.52,58.52,58.47,58.48,169136.0,55.6791,55.6791,55.6315,55.641,169136.0
2023-03-17 14:50:00,58.48,58.59,58.42,58.54,120229.0,55.641,55.7457,55.5839,55.6981,120229.0
2023-03-17 15:00:00,58.54,58.55,58.49,58.53,64381.0,55.6981,55.7076,55.6505,55.6886,64381.0
2023-03-17 15:10:00,58.53,58.62,58.52,58.58,123521.0,55.6886,55.7742,55.6791,55.7362,123521.0
2023-03-17 15:20:00,58.58,58.6,58.5,58.52,111641.0,55.7362,55.7552,55.6601,55.6791,111641.0
2023-03-17 15:30:00,58.52,58.52,58.38,58.4,77180.0,55.6791,55.6791,55.5459,55.5649,77180.0
2023-03-17 15:40:00,58.4,58.44,58.35,58.36,76648.0,55.5649,55.603,55.5173,55.5269,76648.0
2023-03-17 15:50:00,58.37,58.43,58.3,58.31,413590.0,55.5364,55.5935,55.4698,55.4793,413590.0
2023-03-20 09:30:00,58.5,58.61,58.45,58.55,224659.0,55.6601,55.7647,55.6125,55.7076,224659.0
2023-03-20 09:40:00,58.54,58.59,58.44,58.58,180377.0,55.6981,55.7457,55.603,55.7362,180377.0
2023-03-20 09:50:00,58.6,58.64,58.54,58.6,144544.0,55.7552,55.7933,55.6981,55.7552,144544.0
2023-03-20 10:00:00,58.61,58.69,58.5,58.51,201143.0,55.7647,55.8408,55.6601,55.6696,201143.0
2023-03-20 10:10:00,58.52,58.58,58.45,58.46,130060.0,55.6791,55.7362,55.6125,55.622,130060.0
2023-03-20 10:20:00,58.46,58.6,58.45,58.58,57709.0,55.622,55.7552,55.6125,55.7362,57709.0
2023-03-20 10:30:00,58.59,58.65,58.56,58.58,59255.0,55.7457,55.8028,55.7172,55.7362,59255.0
2023-03-20 10:40:00,58.57,58.66,58.56,58.66,55143.0,55.7267,55.8123,55.7172,55.8123,55143.0
2023-03-20 10:50:00,58.66,58.71,58.61,58.71,66507.0,55.8123,55.8599,55.7647,55.8599,66507.0
2023-03-20 11:00:00,58.71,58.76,58.7,58.7,67533.0,55.8599,55.9074,55.8504,55.8504,67533.0
2023-03-20 11:10:00,58.7,58.7,58.63,58.65,51127.0,55.8504,55.8504,55.7838,55.8028,51127.0
2023-03-20 11:20:00,58.65,58.83,58.64,58.81,78928.0,55.8028,55.974,55.7933,55.955,78928.0
2023-03-20 11:30:00,58.81,58.82,58.71,58.75,32838.0,55.955,55.9645,55.8599,55.8979,32838.0
2023-03-20 11:40:00,58.74,58.75,58.68,58.73,39101.0,55.8884,55.8979,55.8313,55.8789,39101.0
2023-03-20 11:50:00,58.73,58.77,58.65,58.66,78506.0,55.8789,55.917,55.8028,55.8123,78506.0
2023-03-20 12:00:00,58.67,58.71,58.58,58.58,27457.0,55.8218,55.8599,55.7362,55.7362,27457.0
2023-03-20 12:10:00,58.57,58.6,58.49,58.55,52821.0,55.7267,55.7552,55.6505,55.7076,52821.0
2023-03-20 12:20:00,58.55,58.6,58.54,58.59,64041.0,55.7076,55.7552,55.6981,55.7457,64041.0
2023-03-20 12:30:00,58.59,58.63,58.59,58.6,41929.0,55.7457,55.7838,55.7457,55.7552,41929.0
2023-03-20 12:40:00,58.61,58.67,58.6,58.65,31987.0,55.7647,55.8218,55.7552,55.8028,31987.0
2023-03-20 12:50:00,58.66,58.74,58.66,58.72,44590.0,55.8123,55.8884,55.8123,55.8694,44590.0
2023-03-20 13:00:00,58.72,58.81,58.72,58.78,55418.0,55.8694,55.955,55.8694,55.9265,55418.0
2023-03-20 13:10:00,58.78,58.82,58.77,58.78,38948.0,55.9265,55.9645,55.917,55.9265,38948.0
2023-03-20 13:20:00,58.78,58.78,58.71,58.73,73941.0,55.9265,55.9265,55.8599,55.8789,73941.0
2023-03-20 13:30:00,58.72,58.76,58.68,58.72,34133.0,55.8694,55.9074,55.8313,55.8694,34133.0
2023-03-20 13:40:00,58.72,58.78,58.71,58.76,26486.0,55.8694,55.9265,55.8599,55.9074,26486.0
2023-03-20 13:50:00,58.75,58.77,58.71,58.75,30527.0,55.8979,55.917,55.8599,55.8979,30527.0
2023-03-20 14:00:00,58.75,58.77,58.68,58.69,44510.0,55.8979,55.917,55.8313,55.8408,44510.0
2023-03-20 14:10:00,58.69,58.75,58.68,58.73,68322.0,55.8408,55.8979,55.8313,55.8789,68322.0
2023-03-20 14:20:00,58.73,58.8,58.72,58.77,52665.0,55.8789,55.9455,55.8694,55.917,52665.0
2023-03-20 14:30:00,58.76,58.77,58.68,58.7,50913.0,55.9074,55.917,55.8313,55.8504,50913.0
2023-03-20 14:40:00,58.7,58.75,58.68,58.74,41657.0,55.8504,55.8979,55.8313,55.8884,41657.0
2023-03-20 14:50:00,58.75,58.79,58.7,58.72,71041.0,55.8979,55.936,55.8504,55.8694,71041.0
2023-03-20 15:00:00,58.72,58.76,58.7,58.72,39600.0,55.8694,55.9074,55.8504,55.8694,39600.0
2023-03-20 15:10:00,58.71,58.75,58.7,58.75,58074.0,55.8599,55.8979,55.8504,55.8979,58074.0
2023-03-20 15:20:00,58.74,58.77,58.69,58.76,68040.0,55.8884,55.917,55.8408,55.9074,68040.0
2023-03-20 15:30:00,58.76,58.8,58.74,58.77,86741.0,55.9074,55.9455,55.8884,55.917,86741.0
2023-03-20 15:40:00,58.76,58.81,58.74,58.8,146688.0,55.9074,55.955,55.8884,55.9455,146688.0
2023-03-20 15:50:00,58.8,58.84,58.77,58.83,303890.0,55.9455,55.9836,55.917,55.974,303890.0
2023-03-21 09:30:00,58.95,59.03,58.95,58.96,119353.0,56.0882,56.1643,56.0882,56.0977,119353.0
2023-03-21 09:40:00,58.97,59.03,58.96,58.99,93856.0,56.1072,56.1643,56.0977,56.1263,93856.0
2023-03-21 09:50:00,58.99,59.11,58.99,59.1,89838.0,56.1263,56.2405,56.1263,56.2309,89838.0
2023-03-21 10:00:00,59.1,59.15,58.91,58.99,131018.0,56.2309,56.2785,56.0502,56.1263,131018.0
2023-03-21 10:10:00,59.0,59.02,58.85,58.88,136807.0,56.1358,56.1548,55.9931,56.0216,136807.0
2023-03-21 10:20:00,58.87,58.88,58.78,58.88,88654.0,56.0121,56.0216,55.9265,56.0216,88654.0
2023-03-21 10:30:00,58.88,58.92,58.82,58.9,44052.0,56.0216,56.0597,55.9645,56.0406,44052.0
2023-03-21 10:40:00,58.9,58.95,58.86,58.94,54509.0,56.0406,56.0882,56.0026,56.0787,54509.0
2023-03-21 10:50:00,58.94,58.94,58.81,58.84,60271.0,56.0787,56.0787,55.955,55.9836,60271.0
2023-03-21 11:00:00,58.83,58.91,58.83,58.91,34365.0,55.974,56.0502,55.974,56.0502,34365.0
2023-03-21 11:10:00,58.9,58.96,58.9,58.95,48372.0,56.0406,56.0977,56.0406,56.0882,48372.0
2023-03-21 11:20:00,58.95,58.96,58.9,58.92,37375.0,56.0882,56.0977,56.0406,56.0597,37375.0
2023-03-21 11:30:00,58.92,58.96,58.82,58.83,53395.0,56.0597,56.0977,55.9645,55.974,53395.0
2023-03-21 11:40:00,58.84,58.84,58.67,58.71,103606.0,55.9836,55.9836,55.8218,55.8599,103606.0
2023-03-21 11:50:00,58.73,58.78,58.71,58.73,33000.0,55.8789,55.9265,55.8599,55.8789,33000.0
2023-03-21 12:00:00,58.73,58.77,58.72,58.73,50716.0,55.8789,55.917,55.8694,55.8789,50716.0
2023-03-21 12:10:00,58.73,58.78,58.72,58.75,21405.0,55.8789,55.9265,55.8694,55.8979,21405.0
2023-03-21 12:20:00,58.75,58.78,58.73,58.78,25281.0,55.8979,55.9265,55.8789,55.9265,25281.0
2023-03-21 12:30:00,58.78,58.84,58.77,58.8,148837.0,55.9265,55.9836,55.917,55.9455,148837.0
2023-03-21 12:40:00,58.8,58.82,58.78,58.8,135608.0,55.9455,55.9645,55.9265,55.9455,135608.0
2023-03-21 12:50:00,58.81,58.85,58.81,58.84,90542.0,55.955,55.9931,55.955,55.9836,90542.0
2023-03-21 13:00:00,58.83,58.85,58.81,58.84,39056.0,55.974,55.9931,55.955,55.9836,39056.0
2023-03-21 13:10:00,58.84,58.86,58.81,58.84,34429.0,55.9836,56.0026,55.955,55.9836,34429.0
2023-03-21 13:20:00,58.84,58.88,58.82,58.88,10454.0,55.9836,56.0216,55.9645,56.0216,10454.0
2023-03-21 13:30:00,58.88,58.95,58.87,58.92,35922.0,56.0216,56.0882,56.0121,56.0597,35922.0
2023-03-21 13:40:00,58.93,58.93,58.88,58.89,24011.0,56.0692,56.0692,56.0216,56.0311,24011.0
2023-03-21 13:50:00,58.89,58.89,58.83,58.84,28768.0,56.0311,56.0311,55.974,55.9836,28768.0
2023-03-21 14:00:00,58.84,58.88,58.83,58.86,34185.0,55.9836,56.0216,55.974,56.0026,34185.0
2023-03-21 14:10:00,58.86,58.9,58.84,58.89,103460.0,56.0026,56.0406,55.9836,56.0311,103460.0
2023-03-21 14:20:00,58.89,58.95,58.89,58.93,53605.0,56.0311,56.0882,56.0311,56.0692,53605.0
2023-03-21 14:30:00,58.94,58.96,58.91,58.93,111107.0,56.0787,56.0977,56.0502,56.0692,111107.0
2023-03-21 14:40:00,58.93,58.97,58.92,58.97,34867.0,56.0692,56.1072,56.0597,56.1072,34867.0
2023-03-21 14:50:00,58.97,59.02,58.95,59.01,66345.0,56.1072,56.1548,56.0882,56.1453,66345.0
2023-03-21 15:00:00,59.01,59.06,58.99,59.05,39778.0,56.1453,56.1929,56.1263,56.1834,39778.0
2023-03-21 15:10:00,59.05,59.09,59.04,59.08,50923.0,56.1834,56.2214,56.1738,56.2119,50923.0
2023-03-21 15:20:00,59.08,59.1,59.05,59.08,62028.0,56.2119,56.2309,56.1834,56.2119,62028.0
2023-03-21 15:30:00,59.07,59.12,59.06,59.11,58476.0,56.2024,56.25,56.1929,56.2405,58476.0
2023-03-21 15:40:00,59.11,59.16,59.11,59.15,105068.0,56.2405,56.288,56.2405,56.2785,105068.0
2023-03-21 15:50:00,59.14,59.18,59.1,59.1,107153.0,56.269,56.3071,56.2309,56.2309,107153.0
2023-03-22 09:30:00,59.53,59.62,59.47,59.52,56172.0,56.6401,56.7257,56.583,56.6305,56172.0
2023-03-22 09:40:00,59.52,59.53,59.45,59.51,74150.0,56.6305,56.6401,56.5639,56.621,74150.0
2023-03-22 09:50:00,59.52,59.56,59.5,59.55,63649.0,56.6305,56.6686,56.6115,56.6591,63649.0
2023-03-22 10:00:00,59.55,59.56,59.52,59.55,49465.0,56.6591,56.6686,56.6305,56.6591,49465.0
2023-03-22 10:10:00,59.55,59.56,59.49,59.54,41173.0,56.6591,56.6686,56.602,56.6496,41173.0
2023-03-22 10:20:00,59.54,59.62,59.53,59.62,27314.0,56.6496,56.7257,56.6401,56.7257,27314.0
2023-03-22 10:30:00,59.62,59.63,59.57,59.58,19111.0,56.7257,56.7352,56.6781,56.6876,19111.0
2023-03-22 10:40:00,59.59,59.64,59.58,59.64,30810.0,56.6971,56.7447,56.6876,56.7447,30810.0
2023-03-22 10:50:00,59.64,59.65,59.61,59.61,43932.0,56.7447,56.7542,56.7162,56.7162,43932.0
2023-03-22 11:00:00,59.6,59.61,59.51,59.52,54400.0,56.7067,56.7162,56.621,56.6305,54400.0
2023-03-22 11:10:00,59.52,59.52,59.47,59.51,41300.0,56.6305,56.6305,56.583,56.621,41300.0
2023-03-22 11:20:00,59.51,59.54,59.5,59.52,32070.0,56.621,56.6496,56.6115,56.6305,32070.0
2023-03-22 11:30:00,59.52,59.54,59.5,59.54,31268.0,56.6305,56.6496,56.6115,56.6496,31268.0
2023-03-22 11:40:00,59.54,59.54,59.5,59.52,29735.0,56.6496,56.6496,56.6115,56.6305,29735.0
2023-03-22 11:50:00,59.52,59.54,59.51,59.52,20849.0,56.6305,56.6496,56.621,56.6305,20849.0
2023-03-22 12:00:00,59.51,59.51,59.46,59.47,37663.0,56.621,56.621,56.5735,56.583,37663.0
2023-03-22 12:10:00,59.48,59.49,59.45,59.47,61271.0,56.5925,56.602,56.5639,56.583,61271.0
2023-03-22 12:20:00,59.47,59.51,59.44,59.5,85222.0,56.583,56.621,56.5544,56.6115,85222.0
2023-03-22 12:30:00,59.49,59.52,59.46,59.49,120507.0,56.602,56.6305,56.5735,56.602,120507.0
2023-03-22 12:40:00,59.49,59.52,59.47,59.5,112252.0,56.602,56.6305,56.583,56.6115,112252.0
2023-03-22 12:50:00,59.5,59.52,59.47,59.48,106944.0,56.6115,56.6305,56.583,56.5925,106944.0
2023-03-22 13:00:00,59.47,59.48,59.42,59.44,147915.0,56.583,56.5925,56.5354,56.5544,147915.0
2023-03-22 13:10:00,59.44,59.49,59.43,59.48,91981.0,56.5544,56.602,56.5449,56.5925,91981.0
2023-03-22 13:20:00,59.48,59.51,59.46,59.5,109076.0,56.5925,56.621,56.5735,56.6115,109076.0
2023-03-22 13:30:00,59.5,59.51,59.44,59.47,134053.0,56.6115,56.621,56.5544,56.583,134053.0
2023-03-22 13:40:00,59.47,59.51,59.44,59.49,88822.0,56.583,56.621,56.5544,56.602,88822.0
2023-03-22 13:50:00,59.49,59.53,59.47,59.51,48265.0,56.602,56.6401,56.583,56.621,48265.0
2023-03-22 14:00:00,59.5,60.07,59.5,59.9,251809.0,56.6115,57.1538,56.6115,56.9921,251809.0
2023-03-22 14:10:00,59.91,60.05,59.75,60.03,125253.0,57.0016,57.1348,56.8494,57.1158,125253.0
2023-03-22 14:20:00,60.03,60.2,59.94,60.19,67029.0,57.1158,57.2775,57.0302,57.268,67029.0
2023-03-22 14:30:00,60.18,60.26,59.89,60.14,244379.0,57.2585,57.3346,56.9826,57.2204,244379.0
2023-03-22 14:40:00,60.14,60.71,60.14,60.68,252957.0,57.2204,57.7628,57.2204,57.7342,252957.0
2023-03-22 14:50:00,60.69,60.76,60.24,60.26,268664.0,57.7437,57.8103,57.3156,57.3346,268664.0
2023-03-22 15:00:00,60.26,60.3,59.82,59.88,312689.0,57.3346,57.3727,56.916,56.9731,312689.0
2023-03-22 15:10:00,59.89,60.23,59.86,60.16,207490.0,56.9826,57.3061,56.954,57.2395,207490.0
2023-03-22 15:20:00,60.17,60.38,60.15,60.36,209145.0,57.249,57.4488,57.23,57.4298,209145.0
2023-03-22 15:30:00,60.35,60.37,60.02,60.08,148732.0,57.4203,57.4393,57.1063,57.1634,148732.0
2023-03-22 15:40:00,60.09,60.13,59.89,59.95,220259.0,57.1729,57.2109,56.9826,57.0397,220259.0
2023-03-22 15:50:00,59.94,59.95,59.47,59.49,491900.0,57.0302,57.0397,56.583,56.602,491900.0
2023-03-23 09:30:00,60.72,60.77,60.68,60.74,246609.0,57.7723,57.8199,57.7342,57.7913,246609.0
2023-03-23 09:40:00,60.74,60.85,60.71,60.83,118798.0,57.7913,57.896,57.7628,57.877,118798.0
2023-03-23 09:50:00,60.84,60.87,60.82,60.86,63564.0,57.8865,57.915,57.8674,57.9055,63564.0
2023-03-23 10:00:00,60.86,60.92,60.81,60.87,96902.0,57.9055,57.9626,57.8579,57.915,96902.0
2023-03-23 10:10:00,60.88,60.99,60.88,60.98,58965.0,57.9245,58.0292,57.9245,58.0197,58965.0
2023-03-23 10:20:00,60.98,60.98,60.91,60.96,72914.0,58.0197,58.0197,57.9531,58.0006,72914.0
2023-03-23 10:30:00,60.97,61.0,60.9,60.96,52080.0,58.0102,58.0387,57.9436,58.0006,52080.0
2023-03-23 10:40:00,60.96,61.09,60.95,61.09,101224.0,58.0006,58.1243,57.9911,58.1243,101224.0
2023-03-23 10:50:00,61.09,61.21,61.08,61.16,46142.0,58.1243,58.2385,58.1148,58.1909,46142.0
2023-03-23 11:00:00,61.16,61.24,61.16,61.2,82191.0,58.1909,58.267,58.1909,58.229,82191.0
2023-03-23 11:10:00,61.19,61.23,61.19,61.2,127040.0,58.2195,58.2575,58.2195,58.229,127040.0
2023-03-23 11:20:00,61.21,61.27,61.15,61.15,106901.0,58.2385,58.2956,58.1814,58.1814,106901.0
2023-03-23 11:30:00,61.15,61.22,61.15,61.21,79189.0,58.1814,58.248,58.1814,58.2385,79189.0
2023-03-23 11:40:00,61.21,61.23,61.11,61.16,112226.0,58.2385,58.2575,58.1434,58.1909,112226.0
2023-03-23 11:50:00,61.16,61.18,61.12,61.12,67192.0,58.1909,58.21,58.1529,58.1529,67192.0
2023-03-23 12:00:00,61.11,61.2,61.09,61.19,308192.0,58.1434,58.229,58.1243,58.2195,308192.0
2023-03-23 12:10:00,61.18,61.19,61.07,61.09,72230.0,58.21,58.2195,58.1053,58.1243,72230.0
2023-03-23 12:20:00,61.1,61.14,61.07,61.13,53138.0,58.1338,58.1719,58.1053,58.1624,53138.0
2023-03-23 12:30:00,61.14,61.16,61.1,61.1,37723.0,58.1719,58.1909,58.1338,58.1338,37723.0
2023-03-23 12:40:00,61.1,61.1,61.01,61.07,26799.0,58.1338,58.1338,58.0482,58.1053,26799.0
2023-03-23 12:50:00,61.08,61.08,60.97,61.01,46086.0,58.1148,58.1148,58.0102,58.0482,46086.0
2023-03-23 13:00:00,61.02,61.02,60.92,60.92,101932.0,58.0577,58.0577,57.9626,57.9626,101932.0
2023-03-23 13:10:00,60.94,60.94,60.8,60.81,111336.0,57.9816,57.9816,57.8484,57.8579,111336.0
2023-03-23 13:20:00,60.8,60.86,60.69,60.74,91435.0,57.8484,57.9055,57.7437,57.7913,91435.0
2023-03-23 13:30:00,60.73,60.78,60.72,60.76,76425.0,57.7818,57.8294,57.7723,57.8103,76425.0
2023-03-23 13:40:00,60.76,60.81,60.71,60.74,71402.0,57.8103,57.8579,57.7628,57.7913,71402.0
2023-03-23 13:50:00,60.74,60.75,60.65,60.65,70803.0,57.7913,57.8008,57.7057,57.7057,70803.0
2023-03-23 14:00:00,60.66,60.72,60.62,60.63,73273.0,57.7152,57.7723,57.6771,57.6867,73273.0
2023-03-23 14:10:00,60.64,60.71,60.64,60.66,55227.0,57.6962,57.7628,57.6962,57.7152,55227.0
2023-03-23 14:20:00,60.65,60.65,60.52,60.52,79240.0,57.7057,57.7057,57.582,57.582,79240.0
2023-03-23 14:30:00,60.52,60.55,60.43,60.45,86698.0,57.582,57.6105,57.4964,57.5154,86698.0
2023-03-23 14:40:00,60.44,60.45,60.22,60.29,85549.0,57.5059,57.5154,57.2966,57.3632,85549.0
2023-03-23 14:50:00,60.28,60.3,60.09,60.3,141770.0,57.3537,57.3727,57.1729,57.3727,141770.0
2023-03-23 15:00:00,60.3,60.57,60.27,60.38,328804.0,57.3727,57.6296,57.3441,57.4488,328804.0
2023-03-23 15:10:00,60.4,60.44,60.19,60.2,101971.0,57.4678,57.5059,57.268,57.2775,101971.0
2023-03-23 15:20:00,60.19,60.34,60.09,60.26,129434.0,57.268,57.4107,57.1729,57.3346,129434.0
2023-03-23 15:30:00,60.26,60.4,60.22,60.37,137362.0,57.3346,57.4678,57.2966,57.4393,137362.0
2023-03-23 15:40:00,60.36,60.48,60.34,60.45,115803.0,57.4298,57.5439,57.4107,57.5154,115803.0
2023-03-23 15:50:00,60.45,60.55,60.44,60.45,279214.0,57.5154,57.6105,57.5059,57.5154,279214.0
2023-03-24 09:30:00,59.15,59.22,59.08,59.16,193471.0,56.2785,56.3451,56.2119,56.288,193471.0
2023-03-24 09:40:00,59.16,59.19,58.96,59.03,178307.0,56.288,56.3166,56.0977,56.1643,178307.0
2023-03-24 09:50:00,59.03,59.23,59.03,59.23,132221.0,56.1643,56.3546,56.1643,56.3546,132221.0
2023-03-24 10:00:00,59.23,59.33,59.19,59.26,105670.0,56.3546,56.4498,56.3166,56.3832,105670.0
2023-03-24 10:10:00,59.26,59.35,59.2,59.23,59881.0,56.3832,56.4688,56.3261,56.3546,59881.0
2023-03-24 10:20:00,59.24,59.37,59.17,59.36,115292.0,56.3641,56.4878,56.2975,56.4783,115292.0
2023-03-24 10:30:00,59.36,59.43,59.32,59.35,99105.0,56.4783,56.5449,56.4403,56.4688,99105.0
2023-03-24 10:40:00,59.31,59.36,59.28,59.3,31219.0,56.4307,56.4783,56.4022,56.4212,31219.0
2023-03-24 10:50:00,59.3,59.34,59.26,59.3,33072.0,56.4212,56.4593,56.3832,56.4212,33072.0
2023-03-24 11:00:00,59.3,59.35,59.24,59.25,82896.0,56.4212,56.4688,56.3641,56.3737,82896.0
2023-03-24 11:10:00,59.24,59.25,59.14,59.2,76760.0,56.3641,56.3737,56.269,56.3261,76760.0
2023-03-24 11:20:00,59.21,59.27,59.18,59.23,40529.0,56.3356,56.3927,56.3071,56.3546,40529.0
2023-03-24 11:30:00,59.23,59.29,59.19,59.27,22882.0,56.3546,56.4117,56.3166,56.3927,22882.0
2023-03-24 11:40:00,59.3,59.46,59.29,59.39,63206.0,56.4212,56.5735,56.4117,56.5069,63206.0
2023-03-24 11:50:00,59.37,59.46,59.36,59.45,124094.0,56.4878,56.5735,56.4783,56.5639,124094.0
2023-03-24 12:00:00,59.45,59.56,59.36,59.37,50899.0,56.5639,56.6686,56.4783,56.4878,50899.0
2023-03-24 12:10:00,59.37,59.41,59.34,59.36,27992.0,56.4878,56.5259,56.4593,56.4783,27992.0
2023-03-24 12:20:00,59.37,59.38,59.33,59.34,23363.0,56.4878,56.4973,56.4498,56.4593,23363.0
2023-03-24 12:30:00,59.35,59.4,59.34,59.37,38056.0,56.4688,56.5164,56.4593,56.4878,38056.0
2023-03-24 12:40:00,59.38,59.5,59.35,59.48,32375.0,56.4973,56.6115,56.4688,56.5925,32375.0
2023-03-24 12:50:00,59.5,59.51,59.44,59.47,21319.0,56.6115,56.621,56.5544,56.583,21319.0
2023-03-24 13:00:00,59.47,59.5,59.44,59.47,29160.0,56.583,56.6115,56.5544,56.583,29160.0
2023-03-24 13:10:00,59.47,59.53,59.45,59.48,21574.0,56.583,56.6401,56.5639,56.5925,21574.0
2023-03-24 13:20:00,59.49,59.63,59.49,59.59,55074.0,56.602,56.7352,56.602,56.6971,55074.0
2023-03-24 13:30:00,59.59,59.68,59.59,59.66,25485.0,56.6971,56.7828,56.6971,56.7637,25485.0
2023-03-24 13:40:00,59.65,59.67,59.58,59.58,35993.0,56.7542,56.7733,56.6876,56.6876,35993.0
2023-03-24 13:50:00,59.58,59.62,59.56,59.61,32391.0,56.6876,56.7257,56.6686,56.7162,32391.0
2023-03-24 14:00:00,59.62,59.64,59.58,59.63,17035.0,56.7257,56.7447,56.6876,56.7352,17035.0
2023-03-24 14:10:00,59.62,59.7,59.62,59.67,13017.0,56.7257,56.8018,56.7257,56.7733,13017.0
2023-03-24 14:20:00,59.67,59.68,59.63,59.67,17596.0,56.7733,56.7828,56.7352,56.7733,17596.0
2023-03-24 14:30:00,59.67,59.75,59.66,59.73,20780.0,56.7733,56.8494,56.7637,56.8304,20780.0
2023-03-24 14:40:00,59.72,59.76,59.69,59.73,43874.0,56.8208,56.8589,56.7923,56.8304,43874.0
2023-03-24 14:50:00,59.73,59.73,59.69,59.69,48865.0,56.8304,56.8304,56.7923,56.7923,48865.0
2023-03-24 15:00:00,59.7,59.7,59.64,59.64,42948.0,56.8018,56.8018,56.7447,56.7447,42948.0
2023-03-24 15:10:00,59.64,59.71,59.63,59.71,25775.0,56.7447,56.8113,56.7352,56.8113,25775.0
2023-03-24 15:20:00,59.7,59.76,59.7,59.75,85823.0,56.8018,56.8589,56.8018,56.8494,85823.0
2023-03-24 15:30:00,59.75,59.77,59.71,59.73,71269.0,56.8494,56.8684,56.8113,56.8304,71269.0
2023-03-24 15:40:00,59.73,59.74,59.67,59.7,91097.0,56.8304,56.8399,56.7733,56.8018,91097.0
2023-03-24 15:50:00,59.69,59.74,59.65,59.71,250308.0,56.7923,56.8399,56.7542,56.8113,250308.0
2023-03-27 09:30:00,59.44,59.5,59.38,59.39,162417.0,56.5544,56.6115,56.4973,56.5069,162417.0
2023-03-27 09:40:00,59.4,59.54,59.4,59.49,110000.0,56.5164,56.6496,56.5164,56.602,110000.0
2023-03-27 09:50:00,59.49,59.53,59.37,59.41,74049.0,56.602,56.6401,56.4878,56.5259,74049.0
2023-03-27 10:00:00,59.41,59.44,59.36,59.4,138481.0,56.5259,56.5544,56.4783,56.5164,138481.0
2023-03-27 10:10:00,59.41,59.42,59.3,59.36,54248.0,56.5259,56.5354,56.4212,56.4783,54248.0
2023-03-27 10:20:00,59.35,59.42,59.28,59.29,28329.0,56.4688,56.5354,56.4022,56.4117,28329.0
2023-03-27 10:30:00,59.29,59.3,59.23,59.28,45660.0,56.4117,56.4212,56.3546,56.4022,45660.0
2023-03-27 10:40:00,59.29,59.33,59.27,59.32,56952.0,56.4117,56.4498,56.3927,56.4403,56952.0
2023-03-27 10:50:00,59.32,59.39,59.28,59.29,80238.0,56.4403,56.5069,56.4022,56.4117,80238.0
2023-03-27 11:00:00,59.29,59.33,59.26,59.28,54470.0,56.4117,56.4498,56.3832,56.4022,54470.0
2023-03-27 11:10:00,59.27,59.32,59.25,59.26,34357.0,56.3927,56.4403,56.3737,56.3832,34357.0
2023-03-27 11:20:00,59.26,59.36,59.26,59.35,48432.0,56.3832,56.4783,56.3832,56.4688,48432.0
2023-03-27 11:30:00,59.38,59.39,59.34,59.36,59857.0,56.4973,56.5069,56.4593,56.4783,59857.0
2023-03-27 11:40:00,59.36,59.36,59.31,59.34,41091.0,56.4783,56.4783,56.4307,56.4593,41091.0
2023-03-27 11:50:00,59.33,59.36,59.25,59.31,34449.0,56.4498,56.4783,56.3737,56.4307,34449.0
2023-03-27 12:00:00,59.31,59.37,59.29,59.31,54700.0,56.4307,56.4878,56.4117,56.4307,54700.0
2023-03-27 12:10:00,59.31,59.39,59.31,59.38,75196.0,56.4307,56.5069,56.4307,56.4973,75196.0
2023-03-27 12:20:00,59.38,59.43,59.37,59.41,29906.0,56.4973,56.5449,56.4878,56.5259,29906.0
2023-03-27 12:30:00,59.41,59.43,59.35,59.36,17690.0,56.5259,56.5449,56.4688,56.4783,17690.0
2023-03-27 12:40:00,59.36,59.38,59.33,59.38,27907.0,56.4783,56.4973,56.4498,56.4973,27907.0
2023-03-27 12:50:00,59.38,59.41,59.35,59.37,14687.0,56.4973,56.5259,56.4688,56.4878,14687.0
2023-03-27 13:00:00,59.38,59.42,59.37,59.38,42788.0,56.4973,56.5354,56.4878,56.4973,42788.0
2023-03-27 13:10:00,59.37,59.39,59.33,59.37,21231.0,56.4878,56.5069,56.4498,56.4878,21231.0
2023-03-27 13:20:00,59.37,59.44,59.36,59.44,23985.0,56.4878,56.5544,56.4783,56.5544,23985.0
2023-03-27 13:30:00,59.44,59.46,59.43,59.44,31386.0,56.5544,56.5735,56.5449,56.5544,31386.0
2023-03-27 13:40:00,59.44,59.48,59.44,59.47,16629.0,56.5544,56.5925,56.5544,56.583,16629.0
2023-03-27 13:50:00,59.46,59.47,59.42,59.44,48894.0,56.5735,56.583,56.5354,56.5544,48894.0
2023-03-27 14:00:00,59.44,59.44,59.4,59.41,28872.0,56.5544,56.5544,56.5164,56.5259,28872.0
2023-03-27 14:10:00,59.42,59.47,59.42,59.47,52639.0,56.5354,56.583,56.5354,56.583,52639.0
2023-03-27 14:20:00,59.48,59.52,59.47,59.48,55513.0,56.5925,56.6305,56.583,56.5925,55513.0
2023-03-27 14:30:00,59.48,59.55,59.48,59.54,19087.0,56.5925,56.6591,56.5925,56.6496,19087.0
2023-03-27 14:40:00,59.53,59.57,59.51,59.54,47594.0,56.6401,56.6781,56.621,56.6496,47594.0
2023-03-27 14:50:00,59.55,59.57,59.53,59.57,21451.0,56.6591,56.6781,56.6401,56.6781,21451.0
2023-03-27 15:00:00,59.58,59.62,59.54,59.55,37359.0,56.6876,56.7257,56.6496,56.6591,37359.0
2023-03-27 15:10:00,59.54,59.59,59.54,59.55,27712.0,56.6496,56.6971,56.6496,56.6591,27712.0
2023-03-27 15:20:00,59.55,59.59,59.52,59.57,38239.0,56.6591,56.6971,56.6305,56.6781,38239.0
2023-03-27 15:30:00,59.57,59.6,59.49,59.52,95168.0,56.6781,56.7067,56.602,56.6305,95168.0
2023-03-27 15:40:00,59.52,59.55,59.51,59.54,182899.0,56.6305,56.6591,56.621,56.6496,182899.0
2023-03-27 15:50:00,59.55,59.55,59.47,59.53,390673.0,56.6591,56.6591,56.583,56.6401,390673.0
2023-03-28 09:30:00,59.9,59.98,59.85,59.98,128928.0,56.9921,57.0682,56.9445,57.0682,128928.0
2023-03-28 09:40:00,59.97,59.99,59.87,59.98,50938.0,57.0587,57.0777,56.9636,57.0682,50938.0
2023-03-28 09:50:00,59.98,60.0,59.93,59.95,60283.0,57.0682,57.0872,57.0206,57.0397,60283.0
2023-03-28 10:00:00,59.95,60.0,59.91,59.96,83889.0,57.0397,57.0872,57.0016,57.0492,83889.0
2023-03-28 10:10:00,59.97,60.01,59.94,59.97,57778.0,57.0587,57.0968,57.0302,57.0587,57778.0
2023-03-28 10:20:00,59.97,59.98,59.93,59.95,39063.0,57.0587,57.0682,57.0206,57.0397,39063.0
2023-03-28 10:30:00,59.96,59.96,59.84,59.9,68940.0,57.0492,57.0492,56.935,56.9921,68940.0
2023-03-28 10:40:00,59.9,59.98,59.88,59.98,49061.0,56.9921,57.0682,56.9731,57.0682,49061.0
2023-03-28 10:50:00,59.99,60.0,59.93,59.95,73620.0,57.0777,57.0872,57.0206,57.0397,73620.0
2023-03-28 11:00:00,59.95,60.02,59.94,60.01,52521.0,57.0397,57.1063,57.0302,57.0968,52521.0
2023-03-28 11:10:00,60.0,60.07,60.0,60.05,42321.0,57.0872,57.1538,57.0872,57.1348,42321.0
2023-03-28 11:20:00,60.05,60.06,59.99,60.03,34810.0,57.1348,57.1443,57.0777,57.1158,34810.0
2023-03-28 11:30:00,60.03,60.11,60.02,60.1,18172.0,57.1158,57.1919,57.1063,57.1824,18172.0
2023-03-28 11:40:00,60.09,60.09,60.03,60.04,28572.0,57.1729,57.1729,57.1158,57.1253,28572.0
2023-03-28 11:50:00,60.05,60.1,60.05,60.08,17143.0,57.1348,57.1824,57.1348,57.1634,17143.0
2023-03-28 12:00:00,60.08,60.09,60.01,60.01,16774.0,57.1634,57.1729,57.0968,57.0968,16774.0
2023-03-28 12:10:00,60.01,60.02,59.97,60.0,28915.0,57.0968,57.1063,57.0587,57.0872,28915.0
2023-03-28 12:20:00,60.01,60.03,59.98,59.98,29021.0,57.0968,57.1158,57.0682,57.0682,29021.0
2023-03-28 12:30:00,59.98,60.02,59.95,60.02,19671.0,57.0682,57.1063,57.0397,57.1063,19671.0
2023-03-28 12:40:00,60.02,60.04,60.0,60.01,20429.0,57.1063,57.1253,57.0872,57.0968,20429.0
2023-03-28 12:50:00,60.0,60.0,59.98,60.0,6003.0,57.0872,57.0872,57.0682,57.0872,6003.0
2023-03-28 13:00:00,60.01,60.03,59.98,60.0,22814.0,57.0968,57.1158,57.0682,57.0872,22814.0
2023-03-28 13:10:00,60.0,60.01,59.96,59.99,21538.0,57.0872,57.0968,57.0492,57.0777,21538.0
2023-03-28 13:20:00,60.0,60.01,59.98,60.01,47460.0,57.0872,57.0968,57.0682,57.0968,47460.0
2023-03-28 13:30:00,60.0,60.02,59.93,59.93,82952.0,57.0872,57.1063,57.0206,57.0206,82952.0
2023-03-28 13:40:00,59.93,59.94,59.91,59.92,42028.0,57.0206,57.0302,57.0016,57.0111,42028.0
2023-03-28 13:50:00,59.93,59.93,59.84,59.84,70471.0,57.0206,57.0206,56.935,56.935,70471.0
2023-03-28 14:00:00,59.84,59.9,59.83,59.9,32655.0,56.935,56.9921,56.9255,56.9921,32655.0
2023-03-28 14:10:00,59.89,59.9,59.85,59.89,34314.0,56.9826,56.9921,56.9445,56.9826,34314.0
2023-03-28 14:20:00,59.89,59.91,59.88,59.89,35346.0,56.9826,57.0016,56.9731,56.9826,35346.0
2023-03-28 14:30:00,59.89,59.91,59.86,59.89,42011.0,56.9826,57.0016,56.954,56.9826,42011.0
2023-03-28 14:40:00,59.89,59.97,59.88,59.95,54315.0,56.9826,57.0587,56.9731,57.0397,54315.0
2023-03-28 14:50:00,59.95,59.96,59.92,59.94,10148.0,57.0397,57.0492,57.0111,57.0302,10148.0
2023-03-28 15:00:00,59.95,60.0,59.95,59.99,15145.0,57.0397,57.0872,57.0397,57.0777,15145.0
2023-03-28 15:10:00,60.0,60.01,59.95,59.98,32183.0,57.0872,57.0968,57.0397,57.0682,32183.0
2023-03-28 15:20:00,59.97,60.01,59.94,59.97,45151.0,57.0587,57.0968,57.0302,57.0587,45151.0
2023-03-28 15:30:00,59.96,60.04,59.95,60.01,69454.0,57.0492,57.1253,57.0397,57.0968,69454.0
2023-03-28 15:40:00,60.02,60.05,59.98,60.0,68499.0,57.1063,57.1348,57.0682,57.0872,68499.0
2023-03-28 15:50:00,60.0,60.07,60.0,60.04,366705.0,57.0872,57.1538,57.0872,57.1253,366705.0
2023-03-29 09:30:00,60.17,60.18,60.05,60.1,104996.0,57.249,57.2585,57.1348,57.1824,104996.0
2023-03-29 09:40:00,60.11,60.24,60.07,60.18,195257.0,57.1919,57.3156,57.1538,57.2585,195257.0
2023-03-29 09:50:00,60.18,60.25,60.16,60.21,72551.0,57.2585,57.3251,57.2395,57.287,72551.0
2023-03-29 10:00:00,60.22,60.27,60.2,60.25,106553.0,57.2966,57.3441,57.2775,57.3251,106553.0
2023-03-29 10:10:00,60.24,60.25,60.19,60.23,58374.0,57.3156,57.3251,57.268,57.3061,58374.0
2023-03-29 10:20:00,60.23,60.24,60.14,60.15,54403.0,57.3061,57.3156,57.2204,57.23,54403.0
2023-03-29 10:30:00,60.14,60.16,60.08,60.1,54825.0,57.2204,57.2395,57.1634,57.1824,54825.0
2023-03-29 10:40:00,60.11,60.11,60.03,60.05,90513.0,57.1919,57.1919,57.1158,57.1348,90513.0
2023-03-29 10:50:00,60.05,60.1,60.0,60.02,115081.0,57.1348,57.1824,57.0872,57.1063,115081.0
2023-03-29 11:00:00,60.03,60.08,60.03,60.07,47847.0,57.1158,57.1634,57.1158,57.1538,47847.0
2023-03-29 11:10:00,60.07,60.07,60.02,60.03,68389.0,57.1538,57.1538,57.1063,57.1158,68389.0
2023-03-29 11:20:00,60.03,60.09,60.02,60.05,46740.0,57.1158,57.1729,57.1063,57.1348,46740.0
2023-03-29 11:30:00,60.05,60.14,60.04,60.11,60288.0,57.1348,57.2204,57.1253,57.1919,60288.0
2023-03-29 11:40:00,60.11,60.12,60.07,60.12,35569.0,57.1919,57.2014,57.1538,57.2014,35569.0
2023-03-29 11:50:00,60.11,60.11,60.07,60.09,25339.0,57.1919,57.1919,57.1538,57.1729,25339.0
2023-03-29 12:00:00,60.09,60.1,60.03,60.05,40751.0,57.1729,57.1824,57.1158,57.1348,40751.0
2023-03-29 12:10:00,60.05,60.08,60.04,60.07,20852.0,57.1348,57.1634,57.1253,57.1538,20852.0
2023-03-29 12:20:00,60.07,60.08,60.01,60.02,39100.0,57.1538,57.1634,57.0968,57.1063,39100.0
2023-03-29 12:30:00,60.01,60.03,59.99,60.0,28847.0,57.0968,57.1158,57.0777,57.0872,28847.0
2023-03-29 12:40:00,60.0,60.02,59.96,59.98,69613.0,57.0872,57.1063,57.0492,57.0682,69613.0
2023-03-29 12:50:00,59.98,60.0,59.94,59.95,27718.0,57.0682,57.0872,57.0302,57.0397,27718.0
2023-03-29 13:00:00,59.95,60.0,59.91,59.99,56852.0,57.0397,57.0872,57.0016,57.0777,56852.0
2023-03-29 13:10:00,60.0,60.0,59.93,59.94,18671.0,57.0872,57.0872,57.0206,57.0302,18671.0
2023-03-29 13:20:00,59.93,59.95,59.91,59.95,56459.0,57.0206,57.0397,57.0016,57.0397,56459.0
2023-03-29 13:30:00,59.94,59.94,59.87,59.89,42825.0,57.0302,57.0302,56.9636,56.9826,42825.0
2023-03-29 13:40:00,59.89,59.91,59.87,59.88,23517.0,56.9826,57.0016,56.9636,56.9731,23517.0
2023-03-29 13:50:00,59.88,59.9,59.86,59.87,19599.0,56.9731,56.9921,56.954,56.9636,19599.0
2023-03-29 14:00:00,59.87,59.87,59.8,59.84,56922.0,56.9636,56.9636,56.897,56.935,56922.0
2023-03-29 14:10:00,59.85,59.87,59.78,59.78,37023.0,56.9445,56.9636,56.8779,56.8779,37023.0
2023-03-29 14:20:00,59.78,59.83,59.76,59.8,111332.0,56.8779,56.9255,56.8589,56.897,111332.0
2023-03-29 14:30:00,59.8,59.82,59.79,59.8,86755.0,56.897,56.916,56.8874,56.897,86755.0
2023-03-29 14:40:00,59.8,59.85,59.79,59.84,79118.0,56.897,56.9445,56.8874,56.935,79118.0
2023-03-29 14:50:00,59.85,59.85,59.81,59.84,44297.0,56.9445,56.9445,56.9065,56.935,44297.0
2023-03-29 15:00:00,59.85,59.85,59.78,59.85,113405.0,56.9445,56.9445,56.8779,56.9445,113405.0
2023-03-29 15:10:00,59.85,59.94,59.83,59.93,39150.0,56.9445,57.0302,56.9255,57.0206,39150.0
2023-03-29 15:20:00,59.93,59.98,59.92,59.98,58335.0,57.0206,57.0682,57.0111,57.0682,58335.0
2023-03-29 15:30:00,59.98,59.98,59.95,59.96,71858.0,57.0682,57.0682,57.0397,57.0492,71858.0
2023-03-29 15:40:00,59.95,60.01,59.94,60.01,59337.0,57.0397,57.0968,57.0302,57.0968,59337.0
2023-03-29 15:50:00,60.01,60.03,59.97,59.98,145235.0,57.0968,57.1158,57.0587,57.0682,145235.0
2023-03-30 09:30:00,60.59,60.67,60.59,60.62,123891.0,57.6486,57.7247,57.6486,57.6771,123891.0
2023-03-30 09:40:00,60.61,60.73,60.59,60.73,55055.0,57.6676,57.7818,57.6486,57.7818,55055.0
2023-03-30 09:50:00,60.73,60.75,60.66,60.7,66710.0,57.7818,57.8008,57.7152,57.7533,66710.0
2023-03-30 10:00:00,60.71,60.71,60.56,60.56,174794.0,57.7628,57.7628,57.6201,57.6201,174794.0
2023-03-30 10:10:00,60.55,60.59,60.51,60.54,117035.0,57.6105,57.6486,57.5725,57.601,117035.0
2023-03-30 10:20:00,60.54,60.66,60.54,60.65,75159.0,57.601,57.7152,57.601,57.7057,75159.0
2023-03-30 10:30:00,60.64,60.67,60.56,60.65,48908.0,57.6962,57.7247,57.6201,57.7057,48908.0
2023-03-30 10:40:00,60.65,60.7,60.64,60.64,102985.0,57.7057,57.7533,57.6962,57.6962,102985.0
2023-03-30 10:50:00,60.65,60.71,60.62,60.67,50756.0,57.7057,57.7628,57.6771,57.7247,50756.0
2023-03-30 11:00:00,60.67,60.71,60.64,60.71,26355.0,57.7247,57.7628,57.6962,57.7628,26355.0
2023-03-30 11:10:00,60.71,60.73,60.62,60.65,71968.0,57.7628,57.7818,57.6771,57.7057,71968.0
2023-03-30 11:20:00,60.65,60.66,60.61,60.63,43072.0,57.7057,57.7152,57.6676,57.6867,43072.0
2023-03-30 11:30:00,60.64,60.64,60.55,60.57,28680.0,57.6962,57.6962,57.6105,57.6296,28680.0
2023-03-30 11:40:00,60.58,60.59,60.5,60.51,71340.0,57.6391,57.6486,57.563,57.5725,71340.0
2023-03-30 11:50:00,60.51,60.56,60.5,60.55,64568.0,57.5725,57.6201,57.563,57.6105,64568.0
2023-03-30 12:00:00,60.55,60.58,60.52,60.57,69487.0,57.6105,57.6391,57.582,57.6296,69487.0
2023-03-30 12:10:00,60.57,60.61,60.54,60.57,76344.0,57.6296,57.6676,57.601,57.6296,76344.0
2023-03-30 12:20:00,60.56,60.57,60.54,60.55,27349.0,57.6201,57.6296,57.601,57.6105,27349.0
2023-03-30 12:30:00,60.55,60.56,60.49,60.49,38567.0,57.6105,57.6201,57.5535,57.5535,38567.0
2023-03-30 12:40:00,60.5,60.54,60.49,60.53,38216.0,57.563,57.601,57.5535,57.5915,38216.0
2023-03-30 12:50:00,60.52,60.59,60.52,60.58,18440.0,57.582,57.6486,57.582,57.6391,18440.0
2023-03-30 13:00:00,60.57,60.58,60.55,60.56,17063.0,57.6296,57.6391,57.6105,57.6201,17063.0
2023-03-30 13:10:00,60.57,60.58,60.55,60.56,21296.0,57.6296,57.6391,57.6105,57.6201,21296.0
2023-03-30 13:20:00,60.57,60.6,60.55,60.57,31367.0,57.6296,57.6581,57.6105,57.6296,31367.0
2023-03-30 13:30:00,60.57,60.57,60.48,60.48,39673.0,57.6296,57.6296,57.5439,57.5439,39673.0
2023-03-30 13:40:00,60.48,60.51,60.46,60.51,23208.0,57.5439,57.5725,57.5249,57.5725,23208.0
2023-03-30 13:50:00,60.51,60.54,60.51,60.54,24510.0,57.5725,57.601,57.5725,57.601,24510.0
2023-03-30 14:00:00,60.54,60.58,60.53,60.55,14291.0,57.601,57.6391,57.5915,57.6105,14291.0
2023-03-30 14:10:00,60.55,60.58,60.53,60.58,31135.0,57.6105,57.6391,57.5915,57.6391,31135.0
2023-03-30 14:20:00,60.57,60.61,60.55,60.6,53300.0,57.6296,57.6676,57.6105,57.6581,53300.0
2023-03-30 14:30:00,60.6,60.61,60.56,60.58,59027.0,57.6581,57.6676,57.6201,57.6391,59027.0
2023-03-30 14:40:00,60.58,60.62,60.57,60.62,28373.0,57.6391,57.6771,57.6296,57.6771,28373.0
2023-03-30 14:50:00,60.62,60.65,60.59,60.65,21651.0,57.6771,57.7057,57.6486,57.7057,21651.0
2023-03-30 15:00:00,60.65,60.68,60.64,60.65,36236.0,57.7057,57.7342,57.6962,57.7057,36236.0
2023-03-30 15:10:00,60.65,60.67,60.63,60.66,45783.0,57.7057,57.7247,57.6867,57.7152,45783.0
2023-03-30 15:20:00,60.66,60.71,60.65,60.71,44783.0,57.7152,57.7628,57.7057,57.7628,44783.0
2023-03-30 15:30:00,60.7,60.73,60.69,60.73,25227.0,57.7533,57.7818,57.7437,57.7818,25227.0
2023-03-30 15:40:00,60.73,60.73,60.66,60.67,125824.0,57.7818,57.7818,57.7152,57.7247,125824.0
2023-03-30 15:50:00,60.67,60.7,60.65,60.7,208773.0,57.7247,57.7533,57.7057,57.7533,208773.0
2023-03-31 09:30:00,61.07,61.26,61.01,61.26,188935.0,58.1053,58.2861,58.0482,58.2861,188935.0
2023-03-31 09:40:00,61.26,61.32,61.21,61.29,159979.0,58.2861,58.3432,58.2385,58.3146,159979.0
2023-03-31 09:50:00,61.29,61.52,61.23,61.25,435471.0,58.3146,58.5335,58.2575,58.2766,435471.0
2023-03-31 10:00:00,61.26,61.3,61.23,61.27,110362.0,58.2861,58.3241,58.2575,58.2956,110362.0
2023-03-31 10:10:00,61.27,61.27,61.16,61.19,63467.0,58.2956,58.2956,58.1909,58.2195,63467.0
2023-03-31 10:20:00,61.19,61.21,61.13,61.17,127967.0,58.2195,58.2385,58.1624,58.2004,127967.0
2023-03-31 10:30:00,61.17,61.19,61.13,61.14,86552.0,58.2004,58.2195,58.1624,58.1719,86552.0
2023-03-31 10:40:00,61.14,61.16,61.1,61.11,69154.0,58.1719,58.1909,58.1338,58.1434,69154.0
2023-03-31 10:50:00,61.11,61.12,60.98,61.09,142606.0,58.1434,58.1529,58.0197,58.1243,142606.0
2023-03-31 11:00:00,61.08,61.11,61.05,61.07,48397.0,58.1148,58.1434,58.0863,58.1053,48397.0
2023-03-31 11:10:00,61.07,61.17,61.06,61.16,30152.0,58.1053,58.2004,58.0958,58.1909,30152.0
2023-03-31 11:20:00,61.15,61.19,61.14,61.15,65418.0,58.1814,58.2195,58.1719,58.1814,65418.0
2023-03-31 11:30:00,61.15,61.19,61.13,61.19,79052.0,58.1814,58.2195,58.1624,58.2195,79052.0
2023-03-31 11:40:00,61.2,61.21,61.17,61.19,46938.0,58.229,58.2385,58.2004,58.2195,46938.0
2023-03-31 11:50:00,61.19,61.2,61.16,61.18,24753.0,58.2195,58.229,58.1909,58.21,24753.0
2023-03-31 12:00:00,61.18,61.18,61.07,61.09,55088.0,58.21,58.21,58.1053,58.1243,55088.0
2023-03-31 12:10:00,61.09,61.09,61.06,61.06,39301.0,58.1243,58.1243,58.0958,58.0958,39301.0
2023-03-31 12:20:00,61.07,61.11,61.06,61.11,34071.0,58.1053,58.1434,58.0958,58.1434,34071.0
2023-03-31 12:30:00,61.11,61.11,61.05,61.07,41526.0,58.1434,58.1434,58.0863,58.1053,41526.0
2023-03-31 12:40:00,61.07,61.1,61.06,61.09,31635.0,58.1053,58.1338,58.0958,58.1243,31635.0
2023-03-31 12:50:00,61.09,61.14,61.09,61.14,18153.0,58.1243,58.1719,58.1243,58.1719,18153.0
2023-03-31 13:00:00,61.14,61.15,61.11,61.15,23313.0,58.1719,58.1814,58.1434,58.1814,23313.0
2023-03-31 13:10:00,61.14,61.14,61.1,61.13,67831.0,58.1719,58.1719,58.1338,58.1624,67831.0
2023-03-31 13:20:00,61.14,61.16,61.11,61.12,48551.0,58.1719,58.1909,58.1434,58.1529,48551.0
2023-03-31 13:30:00,61.12,61.12,61.05,61.05,43181.0,58.1529,58.1529,58.0863,58.0863,43181.0
2023-03-31 13:40:00,61.06,61.07,61.02,61.03,24789.0,58.0958,58.1053,58.0577,58.0672,24789.0
2023-03-31 13:50:00,61.03,61.04,60.96,60.98,46508.0,58.0672,58.0768,58.0006,58.0197,46508.0
2023-03-31 14:00:00,60.98,61.02,60.97,60.99,50072.0,58.0197,58.0577,58.0102,58.0292,50072.0
2023-03-31 14:10:00,61.0,61.0,60.94,60.94,15995.0,58.0387,58.0387,57.9816,57.9816,15995.0
2023-03-31 14:20:00,60.93,60.94,60.89,60.93,46098.0,57.9721,57.9816,57.934,57.9721,46098.0
2023-03-31 14:30:00,60.93,60.97,60.92,60.96,27926.0,57.9721,58.0102,57.9626,58.0006,27926.0
2023-03-31 14:40:00,60.96,61.03,60.96,61.01,39536.0,58.0006,58.0672,58.0006,58.0482,39536.0
2023-03-31 14:50:00,61.01,61.03,60.98,61.02,21520.0,58.0482,58.0672,58.0197,58.0577,21520.0
2023-03-31 15:00:00,61.02,61.09,61.01,61.08,47408.0,58.0577,58.1243,58.0482,58.1148,47408.0
2023-03-31 15:10:00,61.08,61.09,61.04,61.06,68480.0,58.1148,58.1243,58.0768,58.0958,68480.0
2023-03-31 15:20:00,61.07,61.13,61.06,61.13,45717.0,58.1053,58.1624,58.0958,58.1624,45717.0
2023-03-31 15:30:00,61.13,61.14,60.99,60.99,100535.0,58.1624,58.1719,58.0292,58.0292,100535.0
2023-03-31 15:40:00,60.99,61.05,60.98,61.04,130634.0,58.0292,58.0863,58.0197,58.0768,130634.0
2023-03-31 15:50:00,61.04,61.24,61.04,61.14,351651.0,58.0768,58.267,58.0768,58.1719,351651.0
2023-04-03 09:30:00,60.3,60.31,60.2,60.3,250389.0,57.3727,57.3822,57.2775,57.3727,250389.0
2023-04-03 09:40:00,60.3,60.44,60.28,60.44,156152.0,57.3727,57.5059,57.3537,57.5059,156152.0
2023-04-03 09:50:00,60.44,60.47,60.34,60.35,213149.0,57.5059,57.5344,57.4107,57.4203,213149.0
2023-04-03 10:00:00,60.36,60.52,60.36,60.5,170786.0,57.4298,57.582,57.4298,57.563,170786.0
2023-04-03 10:10:00,60.49,60.55,60.44,60.55,48666.0,57.5535,57.6105,57.5059,57.6105,48666.0
2023-04-03 10:20:00,60.55,60.69,60.54,60.68,47751.0,57.6105,57.7437,57.601,57.7342,47751.0
2023-04-03 10:30:00,60.68,60.69,60.45,60.47,79831.0,57.7342,57.7437,57.5154,57.5344,79831.0
2023-04-03 10:40:00,60.47,60.47,60.36,60.38,77083.0,57.5344,57.5344,57.4298,57.4488,77083.0
2023-04-03 10:50:00,60.39,60.4,60.32,60.33,82472.0,57.4583,57.4678,57.3917,57.4012,82472.0
2023-04-03 11:00:00,60.33,60.37,60.25,60.3,86068.0,57.4012,57.4393,57.3251,57.3727,86068.0
2023-04-03 11:10:00,60.3,60.32,60.26,60.32,15184.0,57.3727,57.3917,57.3346,57.3917,15184.0
2023-04-03 11:20:00,60.33,60.38,60.31,60.36,59626.0,57.4012,57.4488,57.3822,57.4298,59626.0
2023-04-03 11:30:00,60.35,60.42,60.35,60.39,87003.0,57.4203,57.4869,57.4203,57.4583,87003.0
2023-04-03 11:40:00,60.4,60.45,60.38,60.44,45099.0,57.4678,57.5154,57.4488,57.5059,45099.0
2023-04-03 11:50:00,60.44,60.46,60.41,60.45,49949.0,57.5059,57.5249,57.4773,57.5154,49949.0
2023-04-03 12:00:00,60.45,60.45,60.41,60.43,35210.0,57.5154,57.5154,57.4773,57.4964,35210.0
2023-04-03 12:10:00,60.43,60.49,60.42,60.47,72756.0,57.4964,57.5535,57.4869,57.5344,72756.0
2023-04-03 12:20:00,60.48,60.49,60.43,60.47,214877.0,57.5439,57.5535,57.4964,57.5344,214877.0
2023-04-03 12:30:00,60.46,60.46,60.41,60.43,15036.0,57.5249,57.5249,57.4773,57.4964,15036.0
2023-04-03 12:40:00,60.43,60.43,60.39,60.42,28569.0,57.4964,57.4964,57.4583,57.4869,28569.0
2023-04-03 12:50:00,60.41,60.43,60.39,60.42,7880.0,57.4773,57.4964,57.4583,57.4869,7880.0
2023-04-03 13:00:00,60.41,60.43,60.37,60.43,92559.0,57.4773,57.4964,57.4393,57.4964,92559.0
2023-04-03 13:10:00,60.44,60.44,60.42,60.44,63001.0,57.5059,57.5059,57.4869,57.5059,63001.0
2023-04-03 13:20:00,60.44,60.45,60.4,60.41,49172.0,57.5059,57.5154,57.4678,57.4773,49172.0
2023-04-03 13:30:00,60.41,60.49,60.4,60.48,38960.0,57.4773,57.5535,57.4678,57.5439,38960.0
2023-04-03 13:40:00,60.48,60.48,60.43,60.48,33380.0,57.5439,57.5439,57.4964,57.5439,33380.0
2023-04-03 13:50:00,60.48,60.49,60.45,60.49,64988.0,57.5439,57.5535,57.5154,57.5535,64988.0
2023-04-03 14:00:00,60.49,60.52,60.49,60.5,126089.0,57.5535,57.582,57.5535,57.563,126089.0
2023-04-03 14:10:00,60.49,60.54,60.48,60.54,59929.0,57.5535,57.601,57.5439,57.601,59929.0
2023-04-03 14:20:00,60.54,60.61,60.51,60.58,27570.0,57.601,57.6676,57.5725,57.6391,27570.0
2023-04-03 14:30:00,60.58,60.64,60.56,60.62,22996.0,57.6391,57.6962,57.6201,57.6771,22996.0
2023-04-03 14:40:00,60.62,60.64,60.61,60.64,17627.0,57.6771,57.6962,57.6676,57.6962,17627.0
2023-04-03 14:50:00,60.64,60.66,60.64,60.66,21084.0,57.6962,57.7152,57.6962,57.7152,21084.0
2023-04-03 15:00:00,60.66,60.69,60.63,60.67,44441.0,57.7152,57.7437,57.6867,57.7247,44441.0
2023-04-03 15:10:00,60.68,60.73,60.67,60.72,24644.0,57.7342,57.7818,57.7247,57.7723,24644.0
2023-04-03 15:20:00,60.71,60.77,60.71,60.75,42694.0,57.7628,57.8199,57.7628,57.8008,42694.0
2023-04-03 15:30:00,60.74,60.82,60.73,60.79,61866.0,57.7913,57.8674,57.7818,57.8389,61866.0
2023-04-03 15:40:00,60.79,60.89,60.76,60.87,132371.0,57.8389,57.934,57.8103,57.915,132371.0
2023-04-03 15:50:00,60.86,60.9,60.83,60.89,252338.0,57.9055,57.9436,57.877,57.934,252338.0
2023-04-04 09:30:00,60.55,60.55,60.44,60.48,141884.0,57.6105,57.6105,57.5059,57.5439,141884.0
2023-04-04 09:40:00,60.5,60.5,60.37,60.42,93356.0,57.563,57.563,57.4393,57.4869,93356.0
2023-04-04 09:50:00,60.42,60.44,60.39,60.43,43006.0,57.4869,57.5059,57.4583,57.4964,43006.0
2023-04-04 10:00:00,60.43,60.71,60.43,60.68,237254.0,57.4964,57.7628,57.4964,57.7342,237254.0
2023-04-04 10:10:00,60.68,60.74,60.64,60.7,76346.0,57.7342,57.7913,57.6962,57.7533,76346.0
2023-04-04 10:20:00,60.7,60.7,60.55,60.67,105209.0,57.7533,57.7533,57.6105,57.7247,105209.0
2023-04-04 10:30:00,60.67,60.78,60.67,60.67,160591.0,57.7247,57.8294,57.7247,57.7247,160591.0
2023-04-04 10:40:00,60.67,60.72,60.64,60.65,51744.0,57.7247,57.7723,57.6962,57.7057,51744.0
2023-04-04 10:50:00,60.65,60.7,60.63,60.66,74856.0,57.7057,57.7533,57.6867,57.7152,74856.0
2023-04-04 11:00:00,60.65,60.66,60.55,60.55,33663.0,57.7057,57.7152,57.6105,57.6105,33663.0
2023-04-04 11:10:00,60.56,60.59,60.44,60.46,30537.0,57.6201,57.6486,57.5059,57.5249,30537.0
2023-04-04 11:20:00,60.46,60.52,60.45,60.51,25407.0,57.5249,57.582,57.5154,57.5725,25407.0
2023-04-04 11:30:00,60.5,60.51,60.42,60.47,71289.0,57.563,57.5725,57.4869,57.5344,71289.0
2023-04-04 11:40:00,60.47,60.55,60.46,60.52,30153.0,57.5344,57.6105,57.5249,57.582,30153.0
2023-04-04 11:50:00,60.51,60.52,60.46,60.47,60247.0,57.5725,57.582,57.5249,57.5344,60247.0
2023-04-04 12:00:00,60.46,60.53,60.39,60.4,34108.0,57.5249,57.5915,57.4583,57.4678,34108.0
2023-04-04 12:10:00,60.41,60.43,60.38,60.39,29372.0,57.4773,57.4964,57.4488,57.4583,29372.0
2023-04-04 12:20:00,60.38,60.44,60.37,60.43,71509.0,57.4488,57.5059,57.4393,57.4964,71509.0
2023-04-04 12:30:00,60.43,60.44,60.4,60.43,73279.0,57.4964,57.5059,57.4678,57.4964,73279.0
2023-04-04 12:40:00,60.43,60.48,60.42,60.45,84649.0,57.4964,57.5439,57.4869,57.5154,84649.0
2023-04-04 12:50:00,60.45,60.48,60.43,60.47,24137.0,57.5154,57.5439,57.4964,57.5344,24137.0
2023-04-04 13:00:00,60.47,60.54,60.45,60.5,33594.0,57.5344,57.601,57.5154,57.563,33594.0
2023-04-04 13:10:00,60.49,60.56,60.47,60.55,31315.0,57.5535,57.6201,57.5344,57.6105,31315.0
2023-04-04 13:20:00,60.54,60.59,60.54,60.57,63284.0,57.601,57.6486,57.601,57.6296,63284.0
2023-04-04 13:30:00,60.58,60.62,60.56,60.58,51467.0,57.6391,57.6771,57.6201,57.6391,51467.0
2023-04-04 13:40:00,60.58,60.59,60.52,60.56,23482.0,57.6391,57.6486,57.582,57.6201,23482.0
2023-04-04 13:50:00,60.56,60.56,60.53,60.54,5815.0,57.6201,57.6201,57.5915,57.601,5815.0
2023-04-04 14:00:00,60.53,60.57,60.51,60.54,16980.0,57.5915,57.6296,57.5725,57.601,16980.0
2023-04-04 14:10:00,60.55,60.59,60.53,60.54,33032.0,57.6105,57.6486,57.5915,57.601,33032.0
2023-04-04 14:20:00,60.55,60.56,60.45,60.47,59575.0,57.6105,57.6201,57.5154,57.5344,59575.0
2023-04-04 14:30:00,60.48,60.51,60.44,60.5,19607.0,57.5439,57.5725,57.5059,57.563,19607.0
2023-04-04 14:40:00,60.52,60.53,60.48,60.52,26328.0,57.582,57.5915,57.5439,57.582,26328.0
2023-04-04 14:50:00,60.52,60.54,60.48,60.5,51453.0,57.582,57.601,57.5439,57.563,51453.0
2023-04-04 15:00:00,60.49,60.55,60.49,60.54,22788.0,57.5535,57.6105,57.5535,57.601,22788.0
2023-04-04 15:10:00,60.54,60.6,60.51,60.56,33566.0,57.601,57.6581,57.5725,57.6201,33566.0
2023-04-04 15:20:00,60.57,60.58,60.49,60.49,100273.0,57.6296,57.6391,57.5535,57.5535,100273.0
2023-04-04 15:30:00,60.5,60.52,60.46,60.51,95783.0,57.563,57.582,57.5249,57.5725,95783.0
2023-04-04 15:40:00,60.5,60.53,60.48,60.53,138869.0,57.563,57.5915,57.5439,57.5915,138869.0
2023-04-04 15:50:00,60.54,60.6,60.54,60.6,202810.0,57.601,57.6581,57.601,57.6581,202810.0
2023-04-05 09:30:00,61.04,61.05,60.95,61.0,197814.0,58.0768,58.0863,57.9911,58.0387,197814.0
2023-04-05 09:40:00,61.0,61.08,60.98,61.0,103455.0,58.0387,58.1148,58.0197,58.0387,103455.0
2023-04-05 09:50:00,61.0,61.03,60.97,60.99,158372.0,58.0387,58.0672,58.0102,58.0292,158372.0
2023-04-05 10:00:00,61.0,61.15,60.9,60.91,282838.0,58.0387,58.1814,57.9436,57.9531,282838.0
2023-04-05 10:10:00,60.9,60.91,60.82,60.82,158825.0,57.9436,57.9531,57.8674,57.8674,158825.0
2023-04-05 10:20:00,60.83,60.94,60.82,60.85,129544.0,57.877,57.9816,57.8674,57.896,129544.0
2023-04-05 10:30:00,60.83,60.86,60.76,60.83,118756.0,57.877,57.9055,57.8103,57.877,118756.0
2023-04-05 10:40:00,60.82,60.82,60.67,60.67,134033.0,57.8674,57.8674,57.7247,57.7247,134033.0
2023-04-05 10:50:00,60.67,60.71,60.64,60.66,65093.0,57.7247,57.7628,57.6962,57.7152,65093.0
2023-04-05 11:00:00,60.64,60.67,60.63,60.64,66233.0,57.6962,57.7247,57.6867,57.6962,66233.0
2023-04-05 11:10:00,60.63,60.72,60.61,60.71,74971.0,57.6867,57.7723,57.6676,57.7628,74971.0
2023-04-05 11:20:00,60.7,60.73,60.68,60.69,68027.0,57.7533,57.7818,57.7342,57.7437,68027.0
2023-04-05 11:30:00,60.67,60.75,60.67,60.73,52901.0,57.7247,57.8008,57.7247,57.7818,52901.0
2023-04-05 11:40:00,60.73,60.76,60.71,60.75,66689.0,57.7818,57.8103,57.7628,57.8008,66689.0
2023-04-05 11:50:00,60.74,60.76,60.71,60.76,22342.0,57.7913,57.8103,57.7628,57.8103,22342.0
2023-04-05 12:00:00,60.75,60.75,60.68,60.7,43376.0,57.8008,57.8008,57.7342,57.7533,43376.0
2023-04-05 12:10:00,60.69,60.71,60.65,60.7,49248.0,57.7437,57.7628,57.7057,57.7533,49248.0
2023-04-05 12:20:00,60.7,60.71,60.64,60.65,53201.0,57.7533,57.7628,57.6962,57.7057,53201.0
2023-04-05 12:30:00,60.64,60.68,60.63,60.63,41191.0,57.6962,57.7342,57.6867,57.6867,41191.0
2023-04-05 12:40:00,60.63,60.63,60.5,60.52,39365.0,57.6867,57.6867,57.563,57.582,39365.0
2023-04-05 12:50:00,60.52,60.56,60.48,60.53,42470.0,57.582,57.6201,57.5439,57.5915,42470.0
2023-04-05 13:00:00,60.52,60.55,60.49,60.51,51011.0,57.582,57.6105,57.5535,57.5725,51011.0
2023-04-05 13:10:00,60.51,60.56,60.51,60.55,37682.0,57.5725,57.6201,57.5725,57.6105,37682.0
2023-04-05 13:20:00,60.55,60.58,60.53,60.55,47412.0,57.6105,57.6391,57.5915,57.6105,47412.0
2023-04-05 13:30:00,60.56,60.57,60.53,60.56,30876.0,57.6201,57.6296,57.5915,57.6201,30876.0
2023-04-05 13:40:00,60.55,60.57,60.53,60.54,20760.0,57.6105,57.6296,57.5915,57.601,20760.0
2023-04-05 13:50:00,60.55,60.61,60.55,60.61,46302.0,57.6105,57.6676,57.6105,57.6676,46302.0
2023-04-05 14:00:00,60.61,60.67,60.6,60.64,15864.0,57.6676,57.7247,57.6581,57.6962,15864.0
2023-04-05 14:10:00,60.64,60.67,60.62,60.66,26459.0,57.6962,57.7247,57.6771,57.7152,26459.0
2023-04-05 14:20:00,60.66,60.67,60.61,60.61,9724.0,57.7152,57.7247,57.6676,57.6676,9724.0
2023-04-05 14:30:00,60.61,60.65,60.6,60.64,55433.0,57.6676,57.7057,57.6581,57.6962,55433.0
2023-04-05 14:40:00,60.64,60.65,60.6,60.6,61503.0,57.6962,57.7057,57.6581,57.6581,61503.0
2023-04-05 14:50:00,60.6,60.62,60.59,60.61,37165.0,57.6581,57.6771,57.6486,57.6676,37165.0
2023-04-05 15:00:00,60.61,60.61,60.51,60.52,45378.0,57.6676,57.6676,57.5725,57.582,45378.0
2023-04-05 15:10:00,60.52,60.54,60.51,60.54,44876.0,57.582,57.601,57.5725,57.601,44876.0
2023-04-05 15:20:00,60.53,60.58,60.53,60.55,24042.0,57.5915,57.6391,57.5915,57.6105,24042.0
2023-04-05 15:30:00,60.56,60.61,60.56,60.59,41320.0,57.6201,57.6676,57.6201,57.6486,41320.0
2023-04-05 15:40:00,60.59,60.63,60.55,60.59,55606.0,57.6486,57.6867,57.6105,57.6486,55606.0
2023-04-05 15:50:00,60.6,60.66,60.6,60.62,207537.0,57.6581,57.7152,57.6581,57.6771,207537.0
2023-04-06 09:30:00,59.74,59.74,59.64,59.65,261178.0,56.8399,56.8399,56.7447,56.7542,261178.0
2023-04-06 09:40:00,59.64,59.66,59.53,59.55,241250.0,56.7447,56.7637,56.6401,56.6591,241250.0
2023-04-06 09:50:00,59.55,59.61,59.5,59.57,103991.0,56.6591,56.7162,56.6115,56.6781,103991.0
2023-04-06 10:00:00,59.57,59.76,59.56,59.74,115104.0,56.6781,56.8589,56.6686,56.8399,115104.0
2023-04-06 10:10:00,59.73,59.82,59.73,59.76,78683.0,56.8304,56.916,56.8304,56.8589,78683.0
2023-04-06 10:20:00,59.75,59.8,59.71,59.77,45944.0,56.8494,56.897,56.8113,56.8684,45944.0
2023-04-06 10:30:00,59.77,59.83,59.74,59.74,119687.0,56.8684,56.9255,56.8399,56.8399,119687.0
2023-04-06 10:40:00,59.75,59.76,59.67,59.74,55831.0,56.8494,56.8589,56.7733,56.8399,55831.0
2023-04-06 10:50:00,59.75,59.8,59.74,59.79,53494.0,56.8494,56.897,56.8399,56.8874,53494.0
2023-04-06 11:00:00,59.79,59.87,59.79,59.84,73339.0,56.8874,56.9636,56.8874,56.935,73339.0
2023-04-06 11:10:00,59.84,59.87,59.82,59.83,33049.0,56.935,56.9636,56.916,56.9255,33049.0
2023-04-06 11:20:00,59.84,59.84,59.79,59.81,41433.0,56.935,56.935,56.8874,56.9065,41433.0
2023-04-06 11:30:00,59.81,59.88,59.81,59.86,45386.0,56.9065,56.9731,56.9065,56.954,45386.0
2023-04-06 11:40:00,59.86,59.93,59.86,59.91,39062.0,56.954,57.0206,56.954,57.0016,39062.0
2023-04-06 11:50:00,59.9,59.93,59.88,59.93,41849.0,56.9921,57.0206,56.9731,57.0206,41849.0
2023-04-06 12:00:00,59.93,60.01,59.93,59.98,59231.0,57.0206,57.0968,57.0206,57.0682,59231.0
2023-04-06 12:10:00,59.99,60.03,59.99,60.0,33965.0,57.0777,57.1158,57.0777,57.0872,33965.0
2023-04-06 12:20:00,60.0,60.03,59.99,60.03,33200.0,57.0872,57.1158,57.0777,57.1158,33200.0
2023-04-06 12:30:00,60.05,60.09,60.05,60.08,68318.0,57.1348,57.1729,57.1348,57.1634,68318.0
2023-04-06 12:40:00,60.06,60.13,60.06,60.07,18414.0,57.1443,57.2109,57.1443,57.1538,18414.0
2023-04-06 12:50:00,60.07,60.09,60.02,60.04,10825.0,57.1538,57.1729,57.1063,57.1253,10825.0
2023-04-06 13:00:00,60.03,60.06,60.02,60.04,11978.0,57.1158,57.1443,57.1063,57.1253,11978.0
2023-04-06 13:10:00,60.04,60.05,60.0,60.03,25195.0,57.1253,57.1348,57.0872,57.1158,25195.0
2023-04-06 13:20:00,60.03,60.06,60.02,60.03,21336.0,57.1158,57.1443,57.1063,57.1158,21336.0
2023-04-06 13:30:00,60.03,60.09,60.01,60.08,30204.0,57.1158,57.1729,57.0968,57.1634,30204.0
2023-04-06 13:40:00,60.08,60.09,60.03,60.05,19215.0,57.1634,57.1729,57.1158,57.1348,19215.0
2023-04-06 13:50:00,60.05,60.07,60.04,60.06,33382.0,57.1348,57.1538,57.1253,57.1443,33382.0
2023-04-06 14:00:00,60.06,60.09,60.06,60.08,14991.0,57.1443,57.1729,57.1443,57.1634,14991.0
2023-04-06 14:10:00,60.08,60.11,60.08,60.1,25361.0,57.1634,57.1919,57.1634,57.1824,25361.0
2023-04-06 14:20:00,60.11,60.11,60.08,60.1,10785.0,57.1919,57.1919,57.1634,57.1824,10785.0
2023-04-06 14:30:00,60.1,60.11,60.06,60.06,19385.0,57.1824,57.1919,57.1443,57.1443,19385.0
2023-04-06 14:40:00,60.07,60.09,60.06,60.07,12431.0,57.1538,57.1729,57.1443,57.1538,12431.0
2023-04-06 14:50:00,60.07,60.07,60.01,60.03,24758.0,57.1538,57.1538,57.0968,57.1158,24758.0
2023-04-06 15:00:00,60.03,60.04,59.99,60.0,42432.0,57.1158,57.1253,57.0777,57.0872,42432.0
2023-04-06 15:10:00,60.0,60.0,59.95,59.95,42048.0,57.0872,57.0872,57.0397,57.0397,42048.0
2023-04-06 15:20:00,59.95,60.0,59.95,59.99,38932.0,57.0397,57.0872,57.0397,57.0777,38932.0
2023-04-06 15:30:00,60.0,60.02,59.99,60.0,48323.0,57.0872,57.1063,57.0777,57.0872,48323.0
2023-04-06 15:40:00,60.0,60.02,59.98,60.02,101991.0,57.0872,57.1063,57.0682,57.1063,101991.0
2023-04-06 15:50:00,60.03,60.03,59.94,59.95,199758.0,57.1158,57.1158,57.0302,57.0397,199758.0
2023-04-10 09:30:00,60.82,60.89,60.79,60.88,248649.0,57.8674,57.934,57.8389,57.9245,248649.0
2023-04-10 09:40:00,60.88,60.94,60.83,60.84,139881.0,57.9245,57.9816,57.877,57.8865,139881.0
2023-04-10 09:50:00,60.83,60.88,60.8,60.83,107564.0,57.877,57.9245,57.8484,57.877,107564.0
2023-04-10 10:00:00,60.82,60.86,60.74,60.85,96721.0,57.8674,57.9055,57.7913,57.896,96721.0
2023-04-10 10:10:00,60.86,60.93,60.81,60.91,59370.0,57.9055,57.9721,57.8579,57.9531,59370.0
2023-04-10 10:20:00,60.9,60.9,60.79,60.8,57624.0,57.9436,57.9436,57.8389,57.8484,57624.0
2023-04-10 10:30:00,60.81,60.87,60.79,60.87,53180.0,57.8579,57.915,57.8389,57.915,53180.0
2023-04-10 10:40:00,60.88,60.93,60.86,60.89,60577.0,57.9245,57.9721,57.9055,57.934,60577.0
2023-04-10 10:50:00,60.88,60.9,60.86,60.88,23740.0,57.9245,57.9436,57.9055,57.9245,23740.0
2023-04-10 11:00:00,60.88,60.95,60.87,60.94,64251.0,57.9245,57.9911,57.915,57.9816,64251.0
2023-04-10 11:10:00,60.95,60.99,60.94,60.98,31831.0,57.9911,58.0292,57.9816,58.0197,31831.0
2023-04-10 11:20:00,60.98,61.03,60.98,61.03,45147.0,58.0197,58.0672,58.0197,58.0672,45147.0
2023-04-10 11:30:00,61.03,61.04,60.98,60.99,26324.0,58.0672,58.0768,58.0197,58.0292,26324.0
2023-04-10 11:40:00,60.99,61.0,60.95,60.98,35097.0,58.0292,58.0387,57.9911,58.0197,35097.0
2023-04-10 11:50:00,60.98,60.98,60.9,60.91,27021.0,58.0197,58.0197,57.9436,57.9531,27021.0
2023-04-10 12:00:00,60.9,60.91,60.85,60.87,32862.0,57.9436,57.9531,57.896,57.915,32862.0
2023-04-10 12:10:00,60.86,60.87,60.84,60.87,18557.0,57.9055,57.915,57.8865,57.915,18557.0
2023-04-10 12:20:00,60.88,60.9,60.86,60.87,24412.0,57.9245,57.9436,57.9055,57.915,24412.0
2023-04-10 12:30:00,60.87,61.04,60.87,61.03,44802.0,57.915,58.0768,57.915,58.0672,44802.0
2023-04-10 12:40:00,61.03,61.05,61.01,61.04,24417.0,58.0672,58.0863,58.0482,58.0768,24417.0
2023-04-10 12:50:00,61.04,61.1,61.04,61.09,140438.0,58.0768,58.1338,58.0768,58.1243,140438.0
2023-04-10 13:00:00,61.1,61.11,61.07,61.1,25254.0,58.1338,58.1434,58.1053,58.1338,25254.0
2023-04-10 13:10:00,61.11,61.15,61.1,61.14,173797.0,58.1434,58.1814,58.1338,58.1719,173797.0
2023-04-10 13:20:00,61.14,61.18,61.13,61.18,29188.0,58.1719,58.21,58.1624,58.21,29188.0
2023-04-10 13:30:00,61.18,61.19,61.13,61.14,53254.0,58.21,58.2195,58.1624,58.1719,53254.0
2023-04-10 13:40:00,61.14,61.17,61.1,61.16,26938.0,58.1719,58.2004,58.1338,58.1909,26938.0
2023-04-10 13:50:00,61.16,61.19,61.15,61.18,31289.0,58.1909,58.2195,58.1814,58.21,31289.0
2023-04-10 14:00:00,61.18,61.2,61.15,61.16,33625.0,58.21,58.229,58.1814,58.1909,33625.0
2023-04-10 14:10:00,61.15,61.19,61.14,61.18,24434.0,58.1814,58.2195,58.1719,58.21,24434.0
2023-04-10 14:20:00,61.17,61.2,61.17,61.18,15403.0,58.2004,58.229,58.2004,58.21,15403.0
2023-04-10 14:30:00,61.18,61.18,61.16,61.17,19453.0,58.21,58.21,58.1909,58.2004,19453.0
2023-04-10 14:40:00,61.16,61.16,61.14,61.15,33353.0,58.1909,58.1909,58.1719,58.1814,33353.0
2023-04-10 14:50:00,61.16,61.2,61.15,61.2,42661.0,58.1909,58.229,58.1814,58.229,42661.0
2023-04-10 15:00:00,61.2,61.21,61.16,61.19,82619.0,58.229,58.2385,58.1909,58.2195,82619.0
2023-04-10 15:10:00,61.19,61.19,61.16,61.18,50625.0,58.2195,58.2195,58.1909,58.21,50625.0
2023-04-10 15:20:00,61.18,61.18,61.12,61.13,31863.0,58.21,58.21,58.1529,58.1624,31863.0
2023-04-10 15:30:00,61.13,61.16,61.12,61.15,77571.0,58.1624,58.1909,58.1529,58.1814,77571.0
2023-04-10 15:40:00,61.15,61.2,61.14,61.18,136080.0,58.1814,58.229,58.1719,58.21,136080.0
2023-04-10 15:50:00,61.19,61.3,61.18,61.29,405709.0,58.2195,58.3241,58.21,58.3146,405709.0
2023-04-11 09:30:00,62.14,62.15,62.06,62.08,265363.0,59.1234,59.1329,59.0472,59.0663,265363.0
2023-04-11 09:40:00,62.08,62.16,62.04,62.12,171851.0,59.0663,59.1424,59.0282,59.1043,171851.0
2023-04-11 09:50:00,62.12,62.15,62.1,62.11,88336.0,59.1043,59.1329,59.0853,59.0948,88336.0
2023-04-11 10:00:00,62.12,62.18,62.11,62.13,149295.0,59.1043,59.1614,59.0948,59.1138,149295.0
2023-04-11 10:10:00,62.13,62.13,62.08,62.11,28024.0,59.1138,59.1138,59.0663,59.0948,28024.0
2023-04-11 10:20:00,62.1,62.18,62.1,62.13,101995.0,59.0853,59.1614,59.0853,59.1138,101995.0
2023-04-11 10:30:00,62.14,62.14,62.01,62.04,83777.0,59.1234,59.1234,58.9997,59.0282,83777.0
2023-04-11 10:40:00,62.04,62.05,61.95,62.0,82093.0,59.0282,59.0377,58.9426,58.9902,82093.0
2023-04-11 10:50:00,62.0,62.02,61.92,61.95,60484.0,58.9902,59.0092,58.914,58.9426,60484.0
2023-04-11 11:00:00,61.95,62.01,61.95,61.98,17963.0,58.9426,58.9997,58.9426,58.9711,17963.0
2023-04-11 11:10:00,61.99,62.1,61.98,62.09,20881.0,58.9806,59.0853,58.9711,59.0758,20881.0
2023-04-11 11:20:00,62.1,62.12,62.07,62.08,23020.0,59.0853,59.1043,59.0568,59.0663,23020.0
2023-04-11 11:30:00,62.08,62.1,62.01,62.04,36498.0,59.0663,59.0853,58.9997,59.0282,36498.0
2023-04-11 11:40:00,62.04,62.05,62.0,62.05,8794.0,59.0282,59.0377,58.9902,59.0377,8794.0
2023-04-11 11:50:00,62.05,62.11,62.01,62.05,463137.0,59.0377,59.0948,58.9997,59.0377,463137.0
2023-04-11 12:00:00,62.05,62.11,62.05,62.09,84188.0,59.0377,59.0948,59.0377,59.0758,84188.0
2023-04-11 12:10:00,62.1,62.13,62.07,62.09,53776.0,59.0853,59.1138,59.0568,59.0758,53776.0
2023-04-11 12:20:00,62.09,62.13,62.06,62.09,58821.0,59.0758,59.1138,59.0472,59.0758,58821.0
2023-04-11 12:30:00,62.09,62.11,62.01,62.02,63299.0,59.0758,59.0948,58.9997,59.0092,63299.0
2023-04-11 12:40:00,62.03,62.06,62.02,62.05,21378.0,59.0187,59.0472,59.0092,59.0377,21378.0
2023-04-11 12:50:00,62.05,62.1,62.04,62.08,33869.0,59.0377,59.0853,59.0282,59.0663,33869.0
2023-04-11 13:00:00,62.09,62.1,62.05,62.09,30337.0,59.0758,59.0853,59.0377,59.0758,30337.0
2023-04-11 13:10:00,62.09,62.09,61.98,62.0,47827.0,59.0758,59.0758,58.9711,58.9902,47827.0
2023-04-11 13:20:00,62.01,62.01,61.98,62.0,15479.0,58.9997,58.9997,58.9711,58.9902,15479.0
2023-04-11 13:30:00,62.01,62.05,62.0,62.05,21315.0,58.9997,59.0377,58.9902,59.0377,21315.0
2023-04-11 13:40:00,62.05,62.11,62.04,62.11,22052.0,59.0377,59.0948,59.0282,59.0948,22052.0
2023-04-11 13:50:00,62.11,62.12,62.08,62.11,36687.0,59.0948,59.1043,59.0663,59.0948,36687.0
2023-04-11 14:00:00,62.12,62.13,62.07,62.1,112726.0,59.1043,59.1138,59.0568,59.0853,112726.0
2023-04-11 14:10:00,62.1,62.1,62.06,62.09,27979.0,59.0853,59.0853,59.0472,59.0758,27979.0
2023-04-11 14:20:00,62.1,62.15,62.09,62.15,24284.0,59.0853,59.1329,59.0758,59.1329,24284.0
2023-04-11 14:30:00,62.15,62.17,62.13,62.15,71638.0,59.1329,59.1519,59.1138,59.1329,71638.0
2023-04-11 14:40:00,62.15,62.15,62.12,62.12,18589.0,59.1329,59.1329,59.1043,59.1043,18589.0
2023-04-11 14:50:00,62.11,62.11,62.08,62.1,26612.0,59.0948,59.0948,59.0663,59.0853,26612.0
2023-04-11 15:00:00,62.08,62.1,62.06,62.07,33565.0,59.0663,59.0853,59.0472,59.0568,33565.0
2023-04-11 15:10:00,62.07,62.13,62.07,62.12,17454.0,59.0568,59.1138,59.0568,59.1043,17454.0
2023-04-11 15:20:00,62.12,62.15,62.09,62.11,43638.0,59.1043,59.1329,59.0758,59.0948,43638.0
2023-04-11 15:30:00,62.11,62.11,62.02,62.03,54498.0,59.0948,59.0948,59.0092,59.0187,54498.0
2023-04-11 15:40:00,62.04,62.07,62.0,62.0,55008.0,59.0282,59.0568,58.9902,58.9902,55008.0
2023-04-11 15:50:00,62.0,62.04,61.96,62.03,209538.0,58.9902,59.0282,58.9521,59.0187,209538.0
2023-04-12 09:30:00,62.67,62.76,62.61,62.63,285892.0,59.6276,59.7133,59.5705,59.5896,285892.0
2023-04-12 09:40:00,62.64,62.65,62.36,62.45,167092.0,59.5991,59.6086,59.3327,59.4183,167092.0
2023-04-12 09:50:00,62.46,62.47,62.38,62.41,109336.0,59.4278,59.4373,59.3517,59.3802,109336.0
2023-04-12 10:00:00,62.42,62.52,62.34,62.5,54210.0,59.3898,59.4849,59.3136,59.4659,54210.0
2023-04-12 10:10:00,62.5,62.64,62.5,62.54,54503.0,59.4659,59.5991,59.4659,59.5039,54503.0
2023-04-12 10:20:00,62.55,62.62,62.51,62.56,100852.0,59.5135,59.5801,59.4754,59.523,100852.0
2023-04-12 10:30:00,62.56,62.57,62.28,62.35,125283.0,59.523,59.5325,59.2566,59.3232,125283.0
2023-04-12 10:40:00,62.34,62.46,62.33,62.43,158831.0,59.3136,59.4278,59.3041,59.3993,158831.0
2023-04-12 10:50:00,62.42,62.46,62.26,62.27,55906.0,59.3898,59.4278,59.2375,59.247,55906.0
2023-04-12 11:00:00,62.26,62.3,62.1,62.13,76534.0,59.2375,59.2756,59.0853,59.1138,76534.0
2023-04-12 11:10:00,62.13,62.23,62.07,62.22,70488.0,59.1138,59.209,59.0568,59.1995,70488.0
2023-04-12 11:20:00,62.22,62.28,62.21,62.25,34566.0,59.1995,59.2566,59.19,59.228,34566.0
2023-04-12 11:30:00,62.25,62.25,62.18,62.19,82242.0,59.228,59.228,59.1614,59.1709,82242.0
2023-04-12 11:40:00,62.19,62.35,62.19,62.32,71499.0,59.1709,59.3232,59.1709,59.2946,71499.0
2023-04-12 11:50:00,62.31,62.35,62.28,62.32,48367.0,59.2851,59.3232,59.2566,59.2946,48367.0
2023-04-12 12:00:00,62.32,62.35,62.3,62.33,27271.0,59.2946,59.3232,59.2756,59.3041,27271.0
2023-04-12 12:10:00,62.33,62.35,62.3,62.31,41405.0,59.3041,59.3232,59.2756,59.2851,41405.0
2023-04-12 12:20:00,62.31,62.33,62.29,62.32,20800.0,59.2851,59.3041,59.2661,59.2946,20800.0
2023-04-12 12:30:00,62.33,62.36,62.31,62.33,22740.0,59.3041,59.3327,59.2851,59.3041,22740.0
2023-04-12 12:40:00,62.33,62.35,62.29,62.33,21559.0,59.3041,59.3232,59.2661,59.3041,21559.0
2023-04-12 12:50:00,62.32,62.45,62.31,62.45,129885.0,59.2946,59.4183,59.2851,59.4183,129885.0
2023-04-12 13:00:00,62.45,62.45,62.37,62.45,197017.0,59.4183,59.4183,59.3422,59.4183,197017.0
2023-04-12 13:10:00,62.46,62.52,62.45,62.5,35897.0,59.4278,59.4849,59.4183,59.4659,35897.0
2023-04-12 13:20:00,62.5,62.5,62.45,62.5,19840.0,59.4659,59.4659,59.4183,59.4659,19840.0
2023-04-12 13:30:00,62.49,62.51,62.44,62.45,55680.0,59.4564,59.4754,59.4088,59.4183,55680.0
2023-04-12 13:40:00,62.45,62.47,62.41,62.43,31962.0,59.4183,59.4373,59.3802,59.3993,31962.0
2023-04-12 13:50:00,62.43,62.45,62.39,62.39,23770.0,59.3993,59.4183,59.3612,59.3612,23770.0
2023-04-12 14:00:00,62.39,62.49,62.38,62.43,82221.0,59.3612,59.4564,59.3517,59.3993,82221.0
2023-04-12 14:10:00,62.44,62.49,62.41,62.48,41746.0,59.4088,59.4564,59.3802,59.4469,41746.0
2023-04-12 14:20:00,62.48,62.5,62.34,62.37,116053.0,59.4469,59.4659,59.3136,59.3422,116053.0
2023-04-12 14:30:00,62.36,62.37,62.3,62.33,77328.0,59.3327,59.3422,59.2756,59.3041,77328.0
2023-04-12 14:40:00,62.33,62.36,62.26,62.27,123467.0,59.3041,59.3327,59.2375,59.247,123467.0
2023-04-12 14:50:00,62.28,62.3,62.24,62.28,126164.0,59.2566,59.2756,59.2185,59.2566,126164.0
2023-04-12 15:00:00,62.28,62.33,62.27,62.28,104282.0,59.2566,59.3041,59.247,59.2566,104282.0
2023-04-12 15:10:00,62.28,62.28,62.18,62.18,181497.0,59.2566,59.2566,59.1614,59.1614,181497.0
2023-04-12 15:20:00,62.18,62.18,62.1,62.11,75142.0,59.1614,59.1614,59.0853,59.0948,75142.0
2023-04-12 15:30:00,62.1,62.15,62.09,62.15,69619.0,59.0853,59.1329,59.0758,59.1329,69619.0
2023-04-12 15:40:00,62.15,62.22,62.14,62.18,167996.0,59.1329,59.1995,59.1234,59.1614,167996.0
2023-04-12 15:50:00,62.17,62.2,62.14,62.18,291028.0,59.1519,59.1804,59.1234,59.1614,291028.0
2023-04-13 09:30:00,63.62,63.7,63.58,63.69,270854.0,60.5315,60.6076,60.4934,60.5981,270854.0
2023-04-13 09:40:00,63.7,63.78,63.68,63.74,238930.0,60.6076,60.6837,60.5886,60.6457,238930.0
2023-04-13 09:50:00,63.74,63.78,63.67,63.71,185151.0,60.6457,60.6837,60.5791,60.6171,185151.0
2023-04-13 10:00:00,63.72,63.73,63.61,63.7,99128.0,60.6267,60.6362,60.522,60.6076,99128.0
2023-04-13 10:10:00,63.7,63.75,63.67,63.72,146324.0,60.6076,60.6552,60.5791,60.6267,146324.0
2023-04-13 10:20:00,63.72,63.72,63.67,63.72,98122.0,60.6267,60.6267,60.5791,60.6267,98122.0
2023-04-13 10:30:00,63.72,63.73,63.61,63.61,98038.0,60.6267,60.6362,60.522,60.522,98038.0
2023-04-13 10:40:00,63.61,63.65,63.58,63.64,114851.0,60.522,60.5601,60.4934,60.5505,114851.0
2023-04-13 10:50:00,63.64,63.7,63.63,63.63,59971.0,60.5505,60.6076,60.541,60.541,59971.0
2023-04-13 11:00:00,63.64,63.72,63.64,63.7,48035.0,60.5505,60.6267,60.5505,60.6076,48035.0
2023-04-13 11:10:00,63.69,63.72,63.67,63.69,43536.0,60.5981,60.6267,60.5791,60.5981,43536.0
2023-04-13 11:20:00,63.69,63.72,63.66,63.72,31268.0,60.5981,60.6267,60.5696,60.6267,31268.0
2023-04-13 11:30:00,63.71,63.74,63.68,63.73,57541.0,60.6171,60.6457,60.5886,60.6362,57541.0
2023-04-13 11:40:00,63.73,63.76,63.72,63.73,56409.0,60.6362,60.6647,60.6267,60.6362,56409.0
2023-04-13 11:50:00,63.72,63.76,63.7,63.75,62387.0,60.6267,60.6647,60.6076,60.6552,62387.0
2023-04-13 12:00:00,63.75,63.82,63.75,63.78,115839.0,60.6552,60.7218,60.6552,60.6837,115839.0
2023-04-13 12:10:00,63.78,63.83,63.77,63.82,92722.0,60.6837,60.7313,60.6742,60.7218,92722.0
2023-04-13 12:20:00,63.82,63.85,63.81,63.84,62877.0,60.7218,60.7503,60.7123,60.7408,62877.0
2023-04-13 12:30:00,63.83,63.84,63.8,63.82,36448.0,60.7313,60.7408,60.7028,60.7218,36448.0
2023-04-13 12:40:00,63.82,63.82,63.78,63.79,37385.0,60.7218,60.7218,60.6837,60.6933,37385.0
2023-04-13 12:50:00,63.79,63.82,63.78,63.81,30137.0,60.6933,60.7218,60.6837,60.7123,30137.0
2023-04-13 13:00:00,63.82,63.87,63.79,63.87,36899.0,60.7218,60.7694,60.6933,60.7694,36899.0
2023-04-13 13:10:00,63.87,63.92,63.87,63.91,34813.0,60.7694,60.8169,60.7694,60.8074,34813.0
2023-04-13 13:20:00,63.91,63.92,63.87,63.88,30398.0,60.8074,60.8169,60.7694,60.7789,30398.0
2023-04-13 13:30:00,63.89,63.94,63.88,63.94,28330.0,60.7884,60.836,60.7789,60.836,28330.0
2023-04-13 13:40:00,63.94,63.99,63.94,63.98,26001.0,60.836,60.8835,60.836,60.874,26001.0
2023-04-13 13:50:00,63.98,63.99,63.96,63.97,31242.0,60.874,60.8835,60.855,60.8645,31242.0
2023-04-13 14:00:00,63.98,64.0,63.96,63.99,56662.0,60.874,60.8931,60.855,60.8835,56662.0
2023-04-13 14:10:00,64.0,64.02,63.99,64.02,90160.0,60.8931,60.9121,60.8835,60.9121,90160.0
2023-04-13 14:20:00,64.02,64.03,63.97,63.98,22841.0,60.9121,60.9216,60.8645,60.874,22841.0
2023-04-13 14:30:00,63.98,63.99,63.95,63.97,30864.0,60.874,60.8835,60.8455,60.8645,30864.0
2023-04-13 14:40:00,63.97,63.98,63.94,63.97,34435.0,60.8645,60.874,60.836,60.8645,34435.0
2023-04-13 14:50:00,63.97,63.98,63.93,63.98,55098.0,60.8645,60.874,60.8265,60.874,55098.0
2023-04-13 15:00:00,63.99,63.99,63.94,63.96,33738.0,60.8835,60.8835,60.836,60.855,33738.0
2023-04-13 15:10:00,63.96,63.97,63.93,63.95,85716.0,60.855,60.8645,60.8265,60.8455,85716.0
2023-04-13 15:20:00,63.95,63.96,63.91,63.92,45081.0,60.8455,60.855,60.8074,60.8169,45081.0
2023-04-13 15:30:00,63.92,63.93,63.89,63.93,57382.0,60.8169,60.8265,60.7884,60.8265,57382.0
2023-04-13 15:40:00,63.93,63.98,63.92,63.94,65731.0,60.8265,60.874,60.8169,60.836,65731.0
2023-04-13 15:50:00,63.95,64.04,63.92,63.99,387642.0,60.8455,60.9311,60.8169,60.8835,387642.0
2023-04-14 09:30:00,63.53,63.64,63.44,63.63,234610.0,60.4459,60.5505,60.3602,60.541,234610.0
2023-04-14 09:40:00,63.62,63.68,63.58,63.65,66992.0,60.5315,60.5886,60.4934,60.5601,66992.0
2023-04-14 09:50:00,63.65,63.77,63.65,63.74,78506.0,60.5601,60.6742,60.5601,60.6457,78506.0
2023-04-14 10:00:00,63.73,63.73,63.39,63.43,214254.0,60.6362,60.6362,60.3127,60.3507,214254.0
2023-04-14 10:10:00,63.43,63.51,63.38,63.38,69334.0,60.3507,60.4268,60.3032,60.3032,69334.0
2023-04-14 10:20:00,63.39,63.42,63.31,63.37,91465.0,60.3127,60.3412,60.2366,60.2936,91465.0
2023-04-14 10:30:00,63.37,63.39,63.29,63.38,50844.0,60.2936,60.3127,60.2175,60.3032,50844.0
2023-04-14 10:40:00,63.37,63.37,63.26,63.3,32942.0,60.2936,60.2936,60.189,60.227,32942.0
2023-04-14 10:50:00,63.3,63.32,63.25,63.3,45392.0,60.227,60.2461,60.1795,60.227,45392.0
2023-04-14 11:00:00,63.31,63.31,63.16,63.21,91297.0,60.2366,60.2366,60.0938,60.1414,91297.0
2023-04-14 11:10:00,63.22,63.28,63.2,63.26,50616.0,60.1509,60.208,60.1319,60.189,50616.0
2023-04-14 11:20:00,63.25,63.27,63.12,63.14,53616.0,60.1795,60.1985,60.0558,60.0748,53616.0
2023-04-14 11:30:00,63.14,63.17,63.05,63.05,36991.0,60.0748,60.1034,59.9892,59.9892,36991.0
2023-04-14 11:40:00,63.06,63.12,63.06,63.07,18695.0,59.9987,60.0558,59.9987,60.0082,18695.0
2023-04-14 11:50:00,63.07,63.11,63.05,63.1,68601.0,60.0082,60.0463,59.9892,60.0368,68601.0
2023-04-14 12:00:00,63.11,63.16,63.08,63.15,29953.0,60.0463,60.0938,60.0177,60.0843,29953.0
2023-04-14 12:10:00,63.15,63.16,63.12,63.15,21231.0,60.0843,60.0938,60.0558,60.0843,21231.0
2023-04-14 12:20:00,63.14,63.16,63.12,63.14,17693.0,60.0748,60.0938,60.0558,60.0748,17693.0
2023-04-14 12:30:00,63.14,63.15,63.08,63.08,14528.0,60.0748,60.0843,60.0177,60.0177,14528.0
2023-04-14 12:40:00,63.08,63.11,62.99,63.03,59172.0,60.0177,60.0463,59.9321,59.9701,59172.0
2023-04-14 12:50:00,63.03,63.05,63.01,63.03,20742.0,59.9701,59.9892,59.9511,59.9701,20742.0
2023-04-14 13:00:00,63.04,63.2,63.04,63.17,38679.0,59.9797,60.1319,59.9797,60.1034,38679.0
2023-04-14 13:10:00,63.17,63.24,63.16,63.23,38253.0,60.1034,60.17,60.0938,60.1604,38253.0
2023-04-14 13:20:00,63.22,63.22,63.15,63.15,20575.0,60.1509,60.1509,60.0843,60.0843,20575.0
2023-04-14 13:30:00,63.15,63.15,63.05,63.09,32760.0,60.0843,60.0843,59.9892,60.0272,32760.0
2023-04-14 13:40:00,63.1,63.17,63.1,63.15,60982.0,60.0368,60.1034,60.0368,60.0843,60982.0
2023-04-14 13:50:00,63.16,63.2,63.15,63.18,43367.0,60.0938,60.1319,60.0843,60.1129,43367.0
2023-04-14 14:00:00,63.19,63.2,63.15,63.19,43328.0,60.1224,60.1319,60.0843,60.1224,43328.0
2023-04-14 14:10:00,63.19,63.26,63.19,63.23,17329.0,60.1224,60.189,60.1224,60.1604,17329.0
2023-04-14 14:20:00,63.23,63.29,63.22,63.28,11568.0,60.1604,60.2175,60.1509,60.208,11568.0
2023-04-14 14:30:00,63.29,63.32,63.27,63.27,18987.0,60.2175,60.2461,60.1985,60.1985,18987.0
2023-04-14 14:40:00,63.28,63.32,63.25,63.32,22280.0,60.208,60.2461,60.1795,60.2461,22280.0
2023-04-14 14:50:00,63.32,63.32,63.26,63.29,33013.0,60.2461,60.2461,60.189,60.2175,33013.0
2023-04-14 15:00:00,63.3,63.3,63.23,63.25,53424.0,60.227,60.227,60.1604,60.1795,53424.0
2023-04-14 15:10:00,63.26,63.26,63.15,63.2,50506.0,60.189,60.189,60.0843,60.1319,50506.0
2023-04-14 15:20:00,63.21,63.28,63.18,63.26,42899.0,60.1414,60.208,60.1129,60.189,42899.0
2023-04-14 15:30:00,63.26,63.34,63.25,63.34,33472.0,60.189,60.2651,60.1795,60.2651,33472.0
2023-04-14 15:40:00,63.35,63.4,63.34,63.37,62096.0,60.2746,60.3222,60.2651,60.2936,62096.0
2023-04-14 15:50:00,63.37,63.38,63.34,63.36,170654.0,60.2936,60.3032,60.2651,60.2841,170654.0
2023-04-17 09:30:00,62.84,62.93,62.8,62.91,163177.0,59.7894,59.875,59.7513,59.856,163177.0
2023-04-17 09:40:00,62.9,62.93,62.77,62.81,137250.0,59.8465,59.875,59.7228,59.7608,137250.0
2023-04-17 09:50:00,62.81,62.84,62.78,62.8,82836.0,59.7608,59.7894,59.7323,59.7513,82836.0
2023-04-17 10:00:00,62.8,62.85,62.69,62.71,77788.0,59.7513,59.7989,59.6467,59.6657,77788.0
2023-04-17 10:10:00,62.72,62.74,62.66,62.71,62757.0,59.6752,59.6942,59.6181,59.6657,62757.0
2023-04-17 10:20:00,62.71,62.74,62.69,62.69,38232.0,59.6657,59.6942,59.6467,59.6467,38232.0
2023-04-17 10:30:00,62.69,62.7,62.58,62.61,63545.0,59.6467,59.6562,59.542,59.5705,63545.0
2023-04-17 10:40:00,62.61,62.67,62.58,62.67,42219.0,59.5705,59.6276,59.542,59.6276,42219.0
2023-04-17 10:50:00,62.67,62.67,62.58,62.62,128072.0,59.6276,59.6276,59.542,59.5801,128072.0
2023-04-17 11:00:00,62.63,62.68,62.59,62.67,54305.0,59.5896,59.6371,59.5515,59.6276,54305.0
2023-04-17 11:10:00,62.67,62.68,62.61,62.66,74477.0,59.6276,59.6371,59.5705,59.6181,74477.0
2023-04-17 11:20:00,62.66,62.69,62.65,62.67,97372.0,59.6181,59.6467,59.6086,59.6276,97372.0
2023-04-17 11:30:00,62.67,62.67,62.57,62.61,161005.0,59.6276,59.6276,59.5325,59.5705,161005.0
2023-04-17 11:40:00,62.61,62.63,62.56,62.63,71278.0,59.5705,59.5896,59.523,59.5896,71278.0
2023-04-17 11:50:00,62.64,62.68,62.62,62.67,24665.0,59.5991,59.6371,59.5801,59.6276,24665.0
2023-04-17 12:00:00,62.66,62.67,62.62,62.66,24523.0,59.6181,59.6276,59.5801,59.6181,24523.0
2023-04-17 12:10:00,62.66,62.67,62.62,62.65,12714.0,59.6181,59.6276,59.5801,59.6086,12714.0
2023-04-17 12:20:00,62.65,62.66,62.62,62.65,19193.0,59.6086,59.6181,59.5801,59.6086,19193.0
2023-04-17 12:30:00,62.66,62.69,62.65,62.68,11798.0,59.6181,59.6467,59.6086,59.6371,11798.0
2023-04-17 12:40:00,62.68,62.7,62.67,62.67,37373.0,59.6371,59.6562,59.6276,59.6276,37373.0
2023-04-17 12:50:00,62.67,62.68,62.65,62.68,16455.0,59.6276,59.6371,59.6086,59.6371,16455.0
2023-04-17 13:00:00,62.68,62.7,62.66,62.69,38522.0,59.6371,59.6562,59.6181,59.6467,38522.0
2023-04-17 13:10:00,62.69,62.76,62.68,62.75,16048.0,59.6467,59.7133,59.6371,59.7037,16048.0
2023-04-17 13:20:00,62.75,62.75,62.73,62.74,8165.0,59.7037,59.7037,59.6847,59.6942,8165.0
2023-04-17 13:30:00,62.75,62.76,62.74,62.76,10478.0,59.7037,59.7133,59.6942,59.7133,10478.0
2023-04-17 13:40:00,62.76,62.76,62.72,62.73,9429.0,59.7133,59.7133,59.6752,59.6847,9429.0
2023-04-17 13:50:00,62.72,62.73,62.67,62.68,20987.0,59.6752,59.6847,59.6276,59.6371,20987.0
2023-04-17 14:00:00,62.67,62.67,62.63,62.65,26986.0,59.6276,59.6276,59.5896,59.6086,26986.0
2023-04-17 14:10:00,62.64,62.68,62.64,62.68,15271.0,59.5991,59.6371,59.5991,59.6371,15271.0
2023-04-17 14:20:00,62.69,62.7,62.68,62.69,10320.0,59.6467,59.6562,59.6371,59.6467,10320.0
2023-04-17 14:30:00,62.69,62.73,62.68,62.71,66313.0,59.6467,59.6847,59.6371,59.6657,66313.0
2023-04-17 14:40:00,62.72,62.75,62.71,62.72,94336.0,59.6752,59.7037,59.6657,59.6752,94336.0
2023-04-17 14:50:00,62.73,62.77,62.72,62.75,16794.0,59.6847,59.7228,59.6752,59.7037,16794.0
2023-04-17 15:00:00,62.76,62.78,62.75,62.77,37152.0,59.7133,59.7323,59.7037,59.7228,37152.0
2023-04-17 15:10:00,62.77,62.8,62.75,62.79,20141.0,59.7228,59.7513,59.7037,59.7418,20141.0
2023-04-17 15:20:00,62.79,62.82,62.78,62.82,38681.0,59.7418,59.7703,59.7323,59.7703,38681.0
2023-04-17 15:30:00,62.81,62.83,62.8,62.8,50741.0,59.7608,59.7799,59.7513,59.7513,50741.0
2023-04-17 15:40:00,62.8,62.8,62.77,62.8,52130.0,59.7513,59.7513,59.7228,59.7513,52130.0
2023-04-17 15:50:00,62.8,62.88,62.79,62.81,237040.0,59.7513,59.8274,59.7418,59.7608,237040.0
2023-04-18 09:30:00,63.1,63.1,62.92,63.01,108787.0,60.0368,60.0368,59.8655,59.9511,108787.0
2023-04-18 09:40:00,63.01,63.16,63.01,63.14,71021.0,59.9511,60.0938,59.9511,60.0748,71021.0
2023-04-18 09:50:00,63.14,63.15,63.02,63.03,32334.0,60.0748,60.0843,59.9606,59.9701,32334.0
2023-04-18 10:00:00,63.03,63.05,62.92,63.05,84263.0,59.9701,59.9892,59.8655,59.9892,84263.0
2023-04-18 10:10:00,63.04,63.08,63.01,63.06,26898.0,59.9797,60.0177,59.9511,59.9987,26898.0
2023-04-18 10:20:00,63.07,63.07,62.92,62.94,31503.0,60.0082,60.0082,59.8655,59.8845,31503.0
2023-04-18 10:30:00,62.93,62.96,62.85,62.96,29170.0,59.875,59.9035,59.7989,59.9035,29170.0
2023-04-18 10:40:00,62.97,63.0,62.96,62.96,29398.0,59.9131,59.9416,59.9035,59.9035,29398.0
2023-04-18 10:50:00,62.95,63.01,62.91,62.98,39201.0,59.894,59.9511,59.856,59.9226,39201.0
2023-04-18 11:00:00,62.97,63.01,62.94,62.99,39420.0,59.9131,59.9511,59.8845,59.9321,39420.0
2023-04-18 11:10:00,62.99,63.0,62.94,62.95,16933.0,59.9321,59.9416,59.8845,59.894,16933.0
2023-04-18 11:20:00,62.94,62.97,62.9,62.97,19322.0,59.8845,59.9131,59.8465,59.9131,19322.0
2023-04-18 11:30:00,62.98,62.98,62.82,62.83,71969.0,59.9226,59.9226,59.7703,59.7799,71969.0
2023-04-18 11:40:00,62.83,62.88,62.82,62.85,88496.0,59.7799,59.8274,59.7703,59.7989,88496.0
2023-04-18 11:50:00,62.85,62.85,62.78,62.82,87395.0,59.7989,59.7989,59.7323,59.7703,87395.0
2023-04-18 12:00:00,62.81,62.87,62.79,62.87,78018.0,59.7608,59.8179,59.7418,59.8179,78018.0
2023-04-18 12:10:00,62.87,62.89,62.84,62.86,49589.0,59.8179,59.8369,59.7894,59.8084,49589.0
2023-04-18 12:20:00,62.86,62.95,62.86,62.94,19138.0,59.8084,59.894,59.8084,59.8845,19138.0
2023-04-18 12:30:00,62.94,62.97,62.91,62.92,49174.0,59.8845,59.9131,59.856,59.8655,49174.0
2023-04-18 12:40:00,62.92,62.94,62.88,62.9,26815.0,59.8655,59.8845,59.8274,59.8465,26815.0
2023-04-18 12:50:00,62.9,62.91,62.86,62.89,49260.0,59.8465,59.856,59.8084,59.8369,49260.0
2023-04-18 13:00:00,62.89,62.91,62.87,62.91,9553.0,59.8369,59.856,59.8179,59.856,9553.0
2023-04-18 13:10:00,62.91,62.91,62.86,62.88,25078.0,59.856,59.856,59.8084,59.8274,25078.0
2023-04-18 13:20:00,62.88,62.89,62.86,62.87,10492.0,59.8274,59.8369,59.8084,59.8179,10492.0
2023-04-18 13:30:00,62.86,62.89,62.85,62.88,25048.0,59.8084,59.8369,59.7989,59.8274,25048.0
2023-04-18 13:40:00,62.87,62.9,62.87,62.89,12339.0,59.8179,59.8465,59.8179,59.8369,12339.0
2023-04-18 13:50:00,62.89,62.89,62.85,62.86,12983.0,59.8369,59.8369,59.7989,59.8084,12983.0
2023-04-18 14:00:00,62.86,62.87,62.84,62.87,23961.0,59.8084,59.8179,59.7894,59.8179,23961.0
2023-04-18 14:10:00,62.87,62.9,62.85,62.87,37862.0,59.8179,59.8465,59.7989,59.8179,37862.0
2023-04-18 14:20:00,62.88,62.94,62.88,62.92,10341.0,59.8274,59.8845,59.8274,59.8655,10341.0
2023-04-18 14:30:00,62.92,62.93,62.91,62.92,12255.0,59.8655,59.875,59.856,59.8655,12255.0
2023-04-18 14:40:00,62.91,62.91,62.82,62.83,41868.0,59.856,59.856,59.7703,59.7799,41868.0
2023-04-18 14:50:00,62.84,62.9,62.81,62.89,17543.0,59.7894,59.8465,59.7608,59.8369,17543.0
2023-04-18 15:00:00,62.89,62.91,62.86,62.9,179847.0,59.8369,59.856,59.8084,59.8465,179847.0
2023-04-18 15:10:00,62.9,62.93,62.89,62.92,26688.0,59.8465,59.875,59.8369,59.8655,26688.0
2023-04-18 15:20:00,62.92,62.95,62.9,62.92,43710.0,59.8655,59.894,59.8465,59.8655,43710.0
2023-04-18 15:30:00,62.93,62.94,62.9,62.93,27571.0,59.875,59.8845,59.8465,59.875,27571.0
2023-04-18 15:40:00,62.92,62.94,62.91,62.93,59673.0,59.8655,59.8845,59.856,59.875,59673.0
2023-04-18 15:50:00,62.93,63.0,62.91,62.94,94147.0,59.875,59.9416,59.856,59.8845,94147.0
2023-04-19 09:30:00,62.21,62.24,62.15,62.15,122426.0,59.19,59.2185,59.1329,59.1329,122426.0
2023-04-19 09:40:00,62.14,62.18,62.12,62.14,78702.0,59.1234,59.1614,59.1043,59.1234,78702.0
2023-04-19 09:50:00,62.14,62.23,62.14,62.16,36386.0,59.1234,59.209,59.1234,59.1424,36386.0
2023-04-19 10:00:00,62.16,62.35,62.16,62.35,40951.0,59.1424,59.3232,59.1424,59.3232,40951.0
2023-04-19 10:10:00,62.36,62.36,62.29,62.29,93163.0,59.3327,59.3327,59.2661,59.2661,93163.0
2023-04-19 10:20:00,62.27,62.28,62.2,62.23,45405.0,59.247,59.2566,59.1804,59.209,45405.0
2023-04-19 10:30:00,62.23,62.29,62.22,62.29,43057.0,59.209,59.2661,59.1995,59.2661,43057.0
2023-04-19 10:40:00,62.29,62.31,62.19,62.2,35785.0,59.2661,59.2851,59.1709,59.1804,35785.0
2023-04-19 10:50:00,62.2,62.21,62.16,62.17,18192.0,59.1804,59.19,59.1424,59.1519,18192.0
2023-04-19 11:00:00,62.17,62.21,62.16,62.17,89346.0,59.1519,59.19,59.1424,59.1519,89346.0
2023-04-19 11:10:00,62.17,62.21,62.15,62.2,22764.0,59.1519,59.19,59.1329,59.1804,22764.0
2023-04-19 11:20:00,62.2,62.2,62.16,62.18,36146.0,59.1804,59.1804,59.1424,59.1614,36146.0
2023-04-19 11:30:00,62.19,62.22,62.16,62.21,26000.0,59.1709,59.1995,59.1424,59.19,26000.0
2023-04-19 11:40:00,62.2,62.21,62.16,62.2,37020.0,59.1804,59.19,59.1424,59.1804,37020.0
2023-04-19 11:50:00,62.19,62.21,62.17,62.2,24787.0,59.1709,59.19,59.1519,59.1804,24787.0
2023-04-19 12:00:00,62.21,62.23,62.18,62.21,13803.0,59.19,59.209,59.1614,59.19,13803.0
2023-04-19 12:10:00,62.2,62.24,62.19,62.23,11798.0,59.1804,59.2185,59.1709,59.209,11798.0
2023-04-19 12:20:00,62.23,62.27,62.21,62.26,9730.0,59.209,59.247,59.19,59.2375,9730.0
2023-04-19 12:30:00,62.26,62.33,62.26,62.32,5663.0,59.2375,59.3041,59.2375,59.2946,5663.0
2023-04-19 12:40:00,62.33,62.35,62.32,62.33,14300.0,59.3041,59.3232,59.2946,59.3041,14300.0
2023-04-19 12:50:00,62.33,62.39,62.32,62.38,31276.0,59.3041,59.3612,59.2946,59.3517,31276.0
2023-04-19 13:00:00,62.39,62.42,62.37,62.41,54518.0,59.3612,59.3898,59.3422,59.3802,54518.0
2023-04-19 13:10:00,62.41,62.42,62.32,62.32,45898.0,59.3802,59.3898,59.2946,59.2946,45898.0
2023-04-19 13:20:00,62.32,62.35,62.3,62.35,24038.0,59.2946,59.3232,59.2756,59.3232,24038.0
2023-04-19 13:30:00,62.35,62.37,62.33,62.33,50866.0,59.3232,59.3422,59.3041,59.3041,50866.0
2023-04-19 13:40:00,62.33,62.34,62.29,62.31,21917.0,59.3041,59.3136,59.2661,59.2851,21917.0
2023-04-19 13:50:00,62.31,62.38,62.31,62.38,10283.0,59.2851,59.3517,59.2851,59.3517,10283.0
2023-04-19 14:00:00,62.38,62.45,62.36,62.39,30544.0,59.3517,59.4183,59.3327,59.3612,30544.0
2023-04-19 14:10:00,62.39,62.39,62.37,62.37,13701.0,59.3612,59.3612,59.3422,59.3422,13701.0
2023-04-19 14:20:00,62.37,62.39,62.37,62.37,6049.0,59.3422,59.3612,59.3422,59.3422,6049.0
2023-04-19 14:30:00,62.38,62.39,62.34,62.35,8905.0,59.3517,59.3612,59.3136,59.3232,8905.0
2023-04-19 14:40:00,62.35,62.36,62.34,62.36,17377.0,59.3232,59.3327,59.3136,59.3327,17377.0
2023-04-19 14:50:00,62.35,62.36,62.33,62.35,37288.0,59.3232,59.3327,59.3041,59.3232,37288.0
2023-04-19 15:00:00,62.35,62.35,62.32,62.34,12127.0,59.3232,59.3232,59.2946,59.3136,12127.0
2023-04-19 15:10:00,62.35,62.37,62.34,62.35,8518.0,59.3232,59.3422,59.3136,59.3232,8518.0
2023-04-19 15:20:00,62.35,62.36,62.33,62.34,24756.0,59.3232,59.3327,59.3041,59.3136,24756.0
2023-04-19 15:30:00,62.34,62.37,62.33,62.35,30115.0,59.3136,59.3422,59.3041,59.3232,30115.0
2023-04-19 15:40:00,62.34,62.36,62.3,62.32,45433.0,59.3136,59.3327,59.2756,59.2946,45433.0
2023-04-19 15:50:00,62.31,62.39,62.3,62.33,267193.0,59.2851,59.3612,59.2756,59.3041,267193.0
2023-04-20 09:30:00,62.38,62.54,62.37,62.49,66103.0,59.3517,59.5039,59.3422,59.4564,66103.0
2023-04-20 09:40:00,62.48,62.64,62.48,62.59,105560.0,59.4469,59.5991,59.4469,59.5515,105560.0
2023-04-20 09:50:00,62.59,62.59,62.46,62.49,78560.0,59.5515,59.5515,59.4278,59.4564,78560.0
2023-04-20 10:00:00,62.48,62.61,62.47,62.59,154430.0,59.4469,59.5705,59.4373,59.5515,154430.0
2023-04-20 10:10:00,62.59,62.63,62.54,62.56,60053.0,59.5515,59.5896,59.5039,59.523,60053.0
2023-04-20 10:20:00,62.56,62.57,62.49,62.49,55253.0,59.523,59.5325,59.4564,59.4564,55253.0
2023-04-20 10:30:00,62.49,62.58,62.48,62.5,56081.0,59.4564,59.542,59.4469,59.4659,56081.0
2023-04-20 10:40:00,62.5,62.55,62.48,62.54,79157.0,59.4659,59.5135,59.4469,59.5039,79157.0
2023-04-20 10:50:00,62.54,62.55,62.45,62.49,48381.0,59.5039,59.5135,59.4183,59.4564,48381.0
2023-04-20 11:00:00,62.49,62.5,62.33,62.4,91908.0,59.4564,59.4659,59.3041,59.3707,91908.0
2023-04-20 11:10:00,62.4,62.42,62.34,62.35,74224.0,59.3707,59.3898,59.3136,59.3232,74224.0
2023-04-20 11:20:00,62.35,62.4,62.34,62.4,62955.0,59.3232,59.3707,59.3136,59.3707,62955.0
2023-04-20 11:30:00,62.4,62.43,62.37,62.38,54695.0,59.3707,59.3993,59.3422,59.3517,54695.0
2023-04-20 11:40:00,62.38,62.46,62.38,62.46,65205.0,59.3517,59.4278,59.3517,59.4278,65205.0
2023-04-20 11:50:00,62.46,62.47,62.42,62.42,50976.0,59.4278,59.4373,59.3898,59.3898,50976.0
2023-04-20 12:00:00,62.43,62.45,62.39,62.42,58262.0,59.3993,59.4183,59.3612,59.3898,58262.0
2023-04-20 12:10:00,62.42,62.44,62.41,62.43,40829.0,59.3898,59.4088,59.3802,59.3993,40829.0
2023-04-20 12:20:00,62.43,62.44,62.38,62.4,67394.0,59.3993,59.4088,59.3517,59.3707,67394.0
2023-04-20 12:30:00,62.4,62.43,62.38,62.39,110967.0,59.3707,59.3993,59.3517,59.3612,110967.0
2023-04-20 12:40:00,62.39,62.46,62.38,62.44,59810.0,59.3612,59.4278,59.3517,59.4088,59810.0
2023-04-20 12:50:00,62.44,62.46,62.41,62.46,38202.0,59.4088,59.4278,59.3802,59.4278,38202.0
2023-04-20 13:00:00,62.46,62.49,62.42,62.48,39106.0,59.4278,59.4564,59.3898,59.4469,39106.0
2023-04-20 13:10:00,62.48,62.54,62.47,62.54,32429.0,59.4469,59.5039,59.4373,59.5039,32429.0
2023-04-20 13:20:00,62.54,62.54,62.52,62.52,24619.0,59.5039,59.5039,59.4849,59.4849,24619.0
2023-04-20 13:30:00,62.52,62.54,62.47,62.49,46230.0,59.4849,59.5039,59.4373,59.4564,46230.0
2023-04-20 13:40:00,62.49,62.5,62.46,62.49,23912.0,59.4564,59.4659,59.4278,59.4564,23912.0
2023-04-20 13:50:00,62.49,62.54,62.46,62.49,55128.0,59.4564,59.5039,59.4278,59.4564,55128.0
2023-04-20 14:00:00,62.48,62.48,62.41,62.42,57415.0,59.4469,59.4469,59.3802,59.3898,57415.0
2023-04-20 14:10:00,62.43,62.44,62.39,62.41,59122.0,59.3993,59.4088,59.3612,59.3802,59122.0
2023-04-20 14:20:00,62.4,62.41,62.33,62.34,43580.0,59.3707,59.3802,59.3041,59.3136,43580.0
2023-04-20 14:30:00,62.34,62.35,62.19,62.24,102870.0,59.3136,59.3232,59.1709,59.2185,102870.0
2023-04-20 14:40:00,62.23,62.24,62.17,62.2,50929.0,59.209,59.2185,59.1519,59.1804,50929.0
2023-04-20 14:50:00,62.19,62.25,62.18,62.25,43656.0,59.1709,59.228,59.1614,59.228,43656.0
2023-04-20 15:00:00,62.24,62.25,62.14,62.18,64713.0,59.2185,59.228,59.1234,59.1614,64713.0
2023-04-20 15:10:00,62.17,62.17,62.08,62.11,86549.0,59.1519,59.1519,59.0663,59.0948,86549.0
2023-04-20 15:20:00,62.11,62.12,62.06,62.07,110933.0,59.0948,59.1043,59.0472,59.0568,110933.0
2023-04-20 15:30:00,62.08,62.12,62.07,62.11,84706.0,59.0663,59.1043,59.0568,59.0948,84706.0
2023-04-20 15:40:00,62.11,62.12,62.07,62.1,80908.0,59.0948,59.1043,59.0568,59.0853,80908.0
2023-04-20 15:50:00,62.1,62.23,62.07,62.23,311280.0,59.0853,59.209,59.0568,59.209,311280.0
2023-04-21 09:30:00,61.68,61.69,61.55,61.57,86713.0,58.6857,58.6952,58.562,58.581,86713.0
2023-04-21 09:40:00,61.57,61.6,61.42,61.43,179454.0,58.581,58.6096,58.4383,58.4478,179454.0
2023-04-21 09:50:00,61.43,61.43,61.28,61.29,192148.0,58.4478,58.4478,58.3051,58.3146,192148.0
2023-04-21 10:00:00,61.28,61.32,61.19,61.3,144145.0,58.3051,58.3432,58.2195,58.3241,144145.0
2023-04-21 10:10:00,61.3,61.52,61.29,61.52,168610.0,58.3241,58.5335,58.3146,58.5335,168610.0
2023-04-21 10:20:00,61.52,61.61,61.52,61.54,80428.0,58.5335,58.6191,58.5335,58.5525,80428.0
2023-04-21 10:30:00,61.54,61.57,61.42,61.43,111971.0,58.5525,58.581,58.4383,58.4478,111971.0
2023-04-21 10:40:00,61.43,61.44,61.34,61.39,80225.0,58.4478,58.4573,58.3622,58.4098,80225.0
2023-04-21 10:50:00,61.39,61.42,61.35,61.4,78712.0,58.4098,58.4383,58.3717,58.4193,78712.0
2023-04-21 11:00:00,61.4,61.47,61.39,61.43,47753.0,58.4193,58.4859,58.4098,58.4478,47753.0
2023-04-21 11:10:00,61.43,61.48,61.41,61.47,45537.0,58.4478,58.4954,58.4288,58.4859,45537.0
2023-04-21 11:20:00,61.47,61.48,61.44,61.47,36266.0,58.4859,58.4954,58.4573,58.4859,36266.0
2023-04-21 11:30:00,61.47,61.51,61.46,61.46,47285.0,58.4859,58.5239,58.4764,58.4764,47285.0
2023-04-21 11:40:00,61.47,61.53,61.41,61.42,85789.0,58.4859,58.543,58.4288,58.4383,85789.0
2023-04-21 11:50:00,61.42,61.52,61.42,61.49,45671.0,58.4383,58.5335,58.4383,58.5049,45671.0
2023-04-21 12:00:00,61.49,61.52,61.47,61.48,41382.0,58.5049,58.5335,58.4859,58.4954,41382.0
2023-04-21 12:10:00,61.48,61.53,61.47,61.53,75879.0,58.4954,58.543,58.4859,58.543,75879.0
2023-04-21 12:20:00,61.53,61.53,61.41,61.42,37278.0,58.543,58.543,58.4288,58.4383,37278.0
2023-04-21 12:30:00,61.42,61.44,61.4,61.42,48102.0,58.4383,58.4573,58.4193,58.4383,48102.0
2023-04-21 12:40:00,61.43,61.46,61.41,61.45,19609.0,58.4478,58.4764,58.4288,58.4669,19609.0
2023-04-21 12:50:00,61.44,61.48,61.43,61.47,29528.0,58.4573,58.4954,58.4478,58.4859,29528.0
2023-04-21 13:00:00,61.47,61.52,61.46,61.51,24071.0,58.4859,58.5335,58.4764,58.5239,24071.0
2023-04-21 13:10:00,61.52,61.52,61.45,61.46,21804.0,58.5335,58.5335,58.4669,58.4764,21804.0
2023-04-21 13:20:00,61.46,61.49,61.45,61.48,91993.0,58.4764,58.5049,58.4669,58.4954,91993.0
2023-04-21 13:30:00,61.48,61.52,61.48,61.51,17600.0,58.4954,58.5335,58.4954,58.5239,17600.0
2023-04-21 13:40:00,61.51,61.55,61.51,61.55,16933.0,58.5239,58.562,58.5239,58.562,16933.0
2023-04-21 13:50:00,61.54,61.58,61.54,61.57,25877.0,58.5525,58.5905,58.5525,58.581,25877.0
2023-04-21 14:00:00,61.58,61.61,61.57,61.6,22188.0,58.5905,58.6191,58.581,58.6096,22188.0
2023-04-21 14:10:00,61.59,61.61,61.57,61.58,26061.0,58.6001,58.6191,58.581,58.5905,26061.0
2023-04-21 14:20:00,61.57,61.59,61.56,61.57,38033.0,58.581,58.6001,58.5715,58.581,38033.0
2023-04-21 14:30:00,61.57,61.58,61.54,61.55,48602.0,58.581,58.5905,58.5525,58.562,48602.0
2023-04-21 14:40:00,61.55,61.57,61.53,61.55,64618.0,58.562,58.581,58.543,58.562,64618.0
2023-04-21 14:50:00,61.55,61.56,61.52,61.53,66646.0,58.562,58.5715,58.5335,58.543,66646.0
2023-04-21 15:00:00,61.53,61.54,61.46,61.48,72483.0,58.543,58.5525,58.4764,58.4954,72483.0
2023-04-21 15:10:00,61.49,61.52,61.47,61.52,56708.0,58.5049,58.5335,58.4859,58.5335,56708.0
2023-04-21 15:20:00,61.52,61.55,61.52,61.55,67645.0,58.5335,58.562,58.5335,58.562,67645.0
2023-04-21 15:30:00,61.55,61.56,61.51,61.52,18472.0,58.562,58.5715,58.5239,58.5335,18472.0
2023-04-21 15:40:00,61.52,61.54,61.49,61.52,37181.0,58.5335,58.5525,58.5049,58.5335,37181.0
2023-04-21 15:50:00,61.53,61.58,61.52,61.56,189485.0,58.543,58.5905,58.5335,58.5715,189485.0
2023-04-24 09:30:00,61.17,61.17,61.03,61.11,85091.0,58.2004,58.2004,58.0672,58.1434,85091.0
2023-04-24 09:40:00,61.11,61.18,61.1,61.15,40848.0,58.1434,58.21,58.1338,58.1814,40848.0
2023-04-24 09:50:00,61.15,61.23,61.14,61.19,43284.0,58.1814,58.2575,58.1719,58.2195,43284.0
2023-04-24 10:00:00,61.2,61.22,61.17,61.21,73424.0,58.229,58.248,58.2004,58.2385,73424.0
2023-04-24 10:10:00,61.21,61.27,61.18,61.23,82466.0,58.2385,58.2956,58.21,58.2575,82466.0
2023-04-24 10:20:00,61.22,61.23,61.17,61.21,41781.0,58.248,58.2575,58.2004,58.2385,41781.0
2023-04-24 10:30:00,61.22,61.25,61.1,61.14,51370.0,58.248,58.2766,58.1338,58.1719,51370.0
2023-04-24 10:40:00,61.13,61.15,61.07,61.08,81947.0,58.1624,58.1814,58.1053,58.1148,81947.0
2023-04-24 10:50:00,61.09,61.1,61.04,61.05,39739.0,58.1243,58.1338,58.0768,58.0863,39739.0
2023-04-24 11:00:00,61.05,61.06,61.01,61.02,33524.0,58.0863,58.0958,58.0482,58.0577,33524.0
2023-04-24 11:10:00,61.01,61.03,60.98,61.01,24478.0,58.0482,58.0672,58.0197,58.0482,24478.0
2023-04-24 11:20:00,61.01,61.01,60.95,60.95,82627.0,58.0482,58.0482,57.9911,57.9911,82627.0
2023-04-24 11:30:00,60.95,60.99,60.95,60.97,106326.0,57.9911,58.0292,57.9911,58.0102,106326.0
2023-04-24 11:40:00,60.97,60.98,60.93,60.95,21332.0,58.0102,58.0197,57.9721,57.9911,21332.0
2023-04-24 11:50:00,60.95,60.97,60.94,60.96,25072.0,57.9911,58.0102,57.9816,58.0006,25072.0
2023-04-24 12:00:00,60.96,61.04,60.96,61.03,28151.0,58.0006,58.0768,58.0006,58.0672,28151.0
2023-04-24 12:10:00,61.02,61.05,61.01,61.04,22688.0,58.0577,58.0863,58.0482,58.0768,22688.0
2023-04-24 12:20:00,61.05,61.08,61.04,61.07,18109.0,58.0863,58.1148,58.0768,58.1053,18109.0
2023-04-24 12:30:00,61.07,61.09,61.05,61.08,23296.0,58.1053,58.1243,58.0863,58.1148,23296.0
2023-04-24 12:40:00,61.07,61.08,61.05,61.08,26304.0,58.1053,58.1148,58.0863,58.1148,26304.0
2023-04-24 12:50:00,61.08,61.1,61.06,61.09,41107.0,58.1148,58.1338,58.0958,58.1243,41107.0
2023-04-24 13:00:00,61.09,61.1,61.07,61.09,22595.0,58.1243,58.1338,58.1053,58.1243,22595.0
2023-04-24 13:10:00,61.08,61.11,61.08,61.1,39695.0,58.1148,58.1434,58.1148,58.1338,39695.0
2023-04-24 13:20:00,61.1,61.14,61.09,61.13,37084.0,58.1338,58.1719,58.1243,58.1624,37084.0
2023-04-24 13:30:00,61.13,61.15,61.12,61.14,38657.0,58.1624,58.1814,58.1529,58.1719,38657.0
2023-04-24 13:40:00,61.14,61.15,61.11,61.13,18942.0,58.1719,58.1814,58.1434,58.1624,18942.0
2023-04-24 13:50:00,61.13,61.15,61.13,61.14,30340.0,58.1624,58.1814,58.1624,58.1719,30340.0
2023-04-24 14:00:00,61.15,61.16,61.12,61.14,33975.0,58.1814,58.1909,58.1529,58.1719,33975.0
2023-04-24 14:10:00,61.14,61.18,61.13,61.14,40421.0,58.1719,58.21,58.1624,58.1719,40421.0
2023-04-24 14:20:00,61.14,61.16,61.13,61.16,21849.0,58.1719,58.1909,58.1624,58.1909,21849.0
2023-04-24 14:30:00,61.16,61.17,61.13,61.14,12828.0,58.1909,58.2004,58.1624,58.1719,12828.0
2023-04-24 14:40:00,61.14,61.17,61.13,61.17,6032.0,58.1719,58.2004,58.1624,58.2004,6032.0
2023-04-24 14:50:00,61.17,61.18,61.15,61.18,7952.0,58.2004,58.21,58.1814,58.21,7952.0
2023-04-24 15:00:00,61.18,61.21,61.17,61.19,12832.0,58.21,58.2385,58.2004,58.2195,12832.0
2023-04-24 15:10:00,61.19,61.22,61.19,61.22,14674.0,58.2195,58.248,58.2195,58.248,14674.0
2023-04-24 15:20:00,61.22,61.23,61.16,61.17,92793.0,58.248,58.2575,58.1909,58.2004,92793.0
2023-04-24 15:30:00,61.18,61.2,61.16,61.17,28351.0,58.21,58.229,58.1909,58.2004,28351.0
2023-04-24 15:40:00,61.17,61.19,61.15,61.18,58588.0,58.2004,58.2195,58.1814,58.21,58588.0
2023-04-24 15:50:00,61.17,61.19,61.14,61.15,209484.0,58.2004,58.2195,58.1719,58.1814,209484.0
2023-04-25 09:30:00,59.9,59.94,59.8,59.86,109187.0,56.9921,57.0302,56.897,56.954,109187.0
2023-04-25 09:40:00,59.87,59.89,59.8,59.83,123808.0,56.9636,56.9826,56.897,56.9255,123808.0
2023-04-25 09:50:00,59.83,59.83,59.78,59.8,135012.0,56.9255,56.9255,56.8779,56.897,135012.0
2023-04-25 10:00:00,59.8,59.89,59.76,59.77,72286.0,56.897,56.9826,56.8589,56.8684,72286.0
2023-04-25 10:10:00,59.77,59.77,59.68,59.72,51718.0,56.8684,56.8684,56.7828,56.8208,51718.0
2023-04-25 10:20:00,59.72,59.76,59.7,59.73,97331.0,56.8208,56.8589,56.8018,56.8304,97331.0
2023-04-25 10:30:00,59.73,59.76,59.69,59.71,83777.0,56.8304,56.8589,56.7923,56.8113,83777.0
2023-04-25 10:40:00,59.71,59.72,59.66,59.71,30594.0,56.8113,56.8208,56.7637,56.8113,30594.0
2023-04-25 10:50:00,59.72,59.72,59.69,59.7,34661.0,56.8208,56.8208,56.7923,56.8018,34661.0
2023-04-25 11:00:00,59.71,59.75,59.67,59.75,45963.0,56.8113,56.8494,56.7733,56.8494,45963.0
2023-04-25 11:10:00,59.75,59.77,59.74,59.76,31999.0,56.8494,56.8684,56.8399,56.8589,31999.0
2023-04-25 11:20:00,59.77,59.78,59.72,59.72,83342.0,56.8684,56.8779,56.8208,56.8208,83342.0
2023-04-25 11:30:00,59.72,59.72,59.65,59.66,67375.0,56.8208,56.8208,56.7542,56.7637,67375.0
2023-04-25 11:40:00,59.67,59.68,59.63,59.67,60546.0,56.7733,56.7828,56.7352,56.7733,60546.0
2023-04-25 11:50:00,59.67,59.67,59.61,59.61,48358.0,56.7733,56.7733,56.7162,56.7162,48358.0
2023-04-25 12:00:00,59.61,59.63,59.58,59.62,107249.0,56.7162,56.7352,56.6876,56.7257,107249.0
2023-04-25 12:10:00,59.62,59.67,59.61,59.65,14713.0,56.7257,56.7733,56.7162,56.7542,14713.0
2023-04-25 12:20:00,59.65,59.66,59.58,59.61,11161.0,56.7542,56.7637,56.6876,56.7162,11161.0
2023-04-25 12:30:00,59.6,59.6,59.56,59.6,28054.0,56.7067,56.7067,56.6686,56.7067,28054.0
2023-04-25 12:40:00,59.6,59.63,59.59,59.61,11266.0,56.7067,56.7352,56.6971,56.7162,11266.0
2023-04-25 12:50:00,59.61,59.62,59.59,59.61,13389.0,56.7162,56.7257,56.6971,56.7162,13389.0
2023-04-25 13:00:00,59.62,59.65,59.6,59.61,28128.0,56.7257,56.7542,56.7067,56.7162,28128.0
2023-04-25 13:10:00,59.61,59.62,59.49,59.55,115486.0,56.7162,56.7257,56.602,56.6591,115486.0
2023-04-25 13:20:00,59.56,59.57,59.53,59.55,57380.0,56.6686,56.6781,56.6401,56.6591,57380.0
2023-04-25 13:30:00,59.55,59.56,59.53,59.55,23422.0,56.6591,56.6686,56.6401,56.6591,23422.0
2023-04-25 13:40:00,59.54,59.56,59.49,59.52,20539.0,56.6496,56.6686,56.602,56.6305,20539.0
2023-04-25 13:50:00,59.52,59.53,59.48,59.5,18452.0,56.6305,56.6401,56.5925,56.6115,18452.0
2023-04-25 14:00:00,59.5,59.51,59.45,59.46,26602.0,56.6115,56.621,56.5639,56.5735,26602.0
2023-04-25 14:10:00,59.47,59.51,59.45,59.47,28761.0,56.583,56.621,56.5639,56.583,28761.0
2023-04-25 14:20:00,59.48,59.51,59.46,59.51,20742.0,56.5925,56.621,56.5735,56.621,20742.0
2023-04-25 14:30:00,59.51,59.52,59.48,59.51,20816.0,56.621,56.6305,56.5925,56.621,20816.0
2023-04-25 14:40:00,59.5,59.5,59.44,59.49,36284.0,56.6115,56.6115,56.5544,56.602,36284.0
2023-04-25 14:50:00,59.5,59.51,59.46,59.46,15148.0,56.6115,56.621,56.5735,56.5735,15148.0
2023-04-25 15:00:00,59.46,59.5,59.45,59.48,29110.0,56.5735,56.6115,56.5639,56.5925,29110.0
2023-04-25 15:10:00,59.49,59.53,59.49,59.53,27086.0,56.602,56.6401,56.602,56.6401,27086.0
2023-04-25 15:20:00,59.53,59.56,59.51,59.53,53366.0,56.6401,56.6686,56.621,56.6401,53366.0
2023-04-25 15:30:00,59.53,59.55,59.51,59.52,97259.0,56.6401,56.6591,56.621,56.6305,97259.0
2023-04-25 15:40:00,59.52,59.52,59.47,59.48,49029.0,56.6305,56.6305,56.583,56.5925,49029.0
2023-04-25 15:50:00,59.48,59.5,59.41,59.43,183342.0,56.5925,56.6115,56.5259,56.5449,183342.0
2023-04-26 09:30:00,59.88,59.93,59.84,59.92,144769.0,56.9731,57.0206,56.935,57.0111,144769.0
2023-04-26 09:40:00,59.93,59.93,59.84,59.87,82950.0,57.0206,57.0206,56.935,56.9636,82950.0
2023-04-26 09:50:00,59.87,59.9,59.79,59.83,113376.0,56.9636,56.9921,56.8874,56.9255,113376.0
2023-04-26 10:00:00,59.82,59.84,59.76,59.79,57282.0,56.916,56.935,56.8589,56.8874,57282.0
2023-04-26 10:10:00,59.79,59.8,59.62,59.64,58780.0,56.8874,56.897,56.7257,56.7447,58780.0
2023-04-26 10:20:00,59.64,59.67,59.6,59.67,32915.0,56.7447,56.7733,56.7067,56.7733,32915.0
2023-04-26 10:30:00,59.68,59.73,59.67,59.73,70299.0,56.7828,56.8304,56.7733,56.8304,70299.0
2023-04-26 10:40:00,59.73,59.76,59.7,59.76,39933.0,56.8304,56.8589,56.8018,56.8589,39933.0
2023-04-26 10:50:00,59.77,59.88,59.76,59.87,32124.0,56.8684,56.9731,56.8589,56.9636,32124.0
2023-04-26 11:00:00,59.87,59.98,59.86,59.94,78406.0,56.9636,57.0682,56.954,57.0302,78406.0
2023-04-26 11:10:00,59.94,59.97,59.91,59.93,25148.0,57.0302,57.0587,57.0016,57.0206,25148.0
2023-04-26 11:20:00,59.93,59.96,59.92,59.95,54987.0,57.0206,57.0492,57.0111,57.0397,54987.0
2023-04-26 11:30:00,59.96,60.01,59.95,59.98,45275.0,57.0492,57.0968,57.0397,57.0682,45275.0
2023-04-26 11:40:00,59.98,60.03,59.97,60.02,33084.0,57.0682,57.1158,57.0587,57.1063,33084.0
2023-04-26 11:50:00,60.01,60.04,59.99,60.02,25694.0,57.0968,57.1253,57.0777,57.1063,25694.0
2023-04-26 12:00:00,60.03,60.06,60.01,60.04,30339.0,57.1158,57.1443,57.0968,57.1253,30339.0
2023-04-26 12:10:00,60.04,60.05,59.94,59.95,47617.0,57.1253,57.1348,57.0302,57.0397,47617.0
2023-04-26 12:20:00,59.94,59.95,59.91,59.94,10222.0,57.0302,57.0397,57.0016,57.0302,10222.0
2023-04-26 12:30:00,59.94,59.94,59.88,59.91,14695.0,57.0302,57.0302,56.9731,57.0016,14695.0
2023-04-26 12:40:00,59.91,59.93,59.9,59.93,12024.0,57.0016,57.0206,56.9921,57.0206,12024.0
2023-04-26 12:50:00,59.93,59.93,59.9,59.92,11985.0,57.0206,57.0206,56.9921,57.0111,11985.0
2023-04-26 13:00:00,59.93,59.95,59.91,59.92,55322.0,57.0206,57.0397,57.0016,57.0111,55322.0
2023-04-26 13:10:00,59.92,59.93,59.88,59.89,18213.0,57.0111,57.0206,56.9731,56.9826,18213.0
2023-04-26 13:20:00,59.89,59.89,59.85,59.88,8711.0,56.9826,56.9826,56.9445,56.9731,8711.0
2023-04-26 13:30:00,59.87,59.88,59.85,59.87,8980.0,56.9636,56.9731,56.9445,56.9636,8980.0
2023-04-26 13:40:00,59.86,59.87,59.81,59.82,9442.0,56.954,56.9636,56.9065,56.916,9442.0
2023-04-26 13:50:00,59.81,59.81,59.72,59.74,36768.0,56.9065,56.9065,56.8208,56.8399,36768.0
2023-04-26 14:00:00,59.74,59.75,59.72,59.73,21523.0,56.8399,56.8494,56.8208,56.8304,21523.0
2023-04-26 14:10:00,59.73,59.73,59.69,59.71,16820.0,56.8304,56.8304,56.7923,56.8113,16820.0
2023-04-26 14:20:00,59.7,59.77,59.69,59.76,20145.0,56.8018,56.8684,56.7923,56.8589,20145.0
2023-04-26 14:30:00,59.76,59.77,59.71,59.72,44247.0,56.8589,56.8684,56.8113,56.8208,44247.0
2023-04-26 14:40:00,59.72,59.73,59.69,59.72,21191.0,56.8208,56.8304,56.7923,56.8208,21191.0
2023-04-26 14:50:00,59.71,59.73,59.69,59.72,26845.0,56.8113,56.8304,56.7923,56.8208,26845.0
2023-04-26 15:00:00,59.71,59.73,59.69,59.72,12252.0,56.8113,56.8304,56.7923,56.8208,12252.0
2023-04-26 15:10:00,59.72,59.76,59.71,59.73,20030.0,56.8208,56.8589,56.8113,56.8304,20030.0
2023-04-26 15:20:00,59.73,59.75,59.71,59.75,17422.0,56.8304,56.8494,56.8113,56.8494,17422.0
2023-04-26 15:30:00,59.75,59.77,59.7,59.71,46863.0,56.8494,56.8684,56.8018,56.8113,46863.0
2023-04-26 15:40:00,59.71,59.72,59.69,59.71,16675.0,56.8113,56.8208,56.7923,56.8113,16675.0
2023-04-26 15:50:00,59.7,59.79,59.68,59.75,124839.0,56.8018,56.8874,56.7828,56.8494,124839.0
2023-04-27 09:30:00,59.8,59.96,59.8,59.91,132482.0,56.897,57.0492,56.897,57.0016,132482.0
2023-04-27 09:40:00,59.9,59.92,59.8,59.86,80531.0,56.9921,57.0111,56.897,56.954,80531.0
2023-04-27 09:50:00,59.87,59.98,59.87,59.96,68344.0,56.9636,57.0682,56.9636,57.0492,68344.0
2023-04-27 10:00:00,59.95,60.06,59.93,60.06,35146.0,57.0397,57.1443,57.0206,57.1443,35146.0
2023-04-27 10:10:00,60.05,60.17,60.03,60.1,87217.0,57.1348,57.249,57.1158,57.1824,87217.0
2023-04-27 10:20:00,60.1,60.1,60.02,60.06,51414.0,57.1824,57.1824,57.1063,57.1443,51414.0
2023-04-27 10:30:00,60.06,60.1,60.05,60.09,92591.0,57.1443,57.1824,57.1348,57.1729,92591.0
2023-04-27 10:40:00,60.09,60.1,60.01,60.07,18774.0,57.1729,57.1824,57.0968,57.1538,18774.0
2023-04-27 10:50:00,60.08,60.09,60.0,60.03,37764.0,57.1634,57.1729,57.0872,57.1158,37764.0
2023-04-27 11:00:00,60.03,60.07,60.02,60.05,15425.0,57.1158,57.1538,57.1063,57.1348,15425.0
2023-04-27 11:10:00,60.05,60.09,60.03,60.09,90974.0,57.1348,57.1729,57.1158,57.1729,90974.0
2023-04-27 11:20:00,60.09,60.23,60.08,60.22,36866.0,57.1729,57.3061,57.1634,57.2966,36866.0
2023-04-27 11:30:00,60.23,60.25,60.2,60.21,27448.0,57.3061,57.3251,57.2775,57.287,27448.0
2023-04-27 11:40:00,60.21,60.23,60.2,60.21,6110.0,57.287,57.3061,57.2775,57.287,6110.0
2023-04-27 11:50:00,60.2,60.23,60.18,60.21,20582.0,57.2775,57.3061,57.2585,57.287,20582.0
2023-04-27 12:00:00,60.21,60.26,60.21,60.25,39082.0,57.287,57.3346,57.287,57.3251,39082.0
2023-04-27 12:10:00,60.26,60.27,60.24,60.25,29771.0,57.3346,57.3441,57.3156,57.3251,29771.0
2023-04-27 12:20:00,60.23,60.25,60.22,60.23,19890.0,57.3061,57.3251,57.2966,57.3061,19890.0
2023-04-27 12:30:00,60.24,60.25,60.21,60.22,29718.0,57.3156,57.3251,57.287,57.2966,29718.0
2023-04-27 12:40:00,60.21,60.25,60.21,60.23,21814.0,57.287,57.3251,57.287,57.3061,21814.0
2023-04-27 12:50:00,60.23,60.24,60.21,60.23,10205.0,57.3061,57.3156,57.287,57.3061,10205.0
2023-04-27 13:00:00,60.24,60.27,60.22,60.25,10910.0,57.3156,57.3441,57.2966,57.3251,10910.0
2023-04-27 13:10:00,60.26,60.29,60.25,60.28,9738.0,57.3346,57.3632,57.3251,57.3537,9738.0
2023-04-27 13:20:00,60.29,60.33,60.28,60.32,7280.0,57.3632,57.4012,57.3537,57.3917,7280.0
2023-04-27 13:30:00,60.33,60.37,60.32,60.37,13586.0,57.4012,57.4393,57.3917,57.4393,13586.0
2023-04-27 13:40:00,60.37,60.48,60.37,60.45,26672.0,57.4393,57.5439,57.4393,57.5154,26672.0
2023-04-27 13:50:00,60.46,60.46,60.43,60.45,17431.0,57.5249,57.5249,57.4964,57.5154,17431.0
2023-04-27 14:00:00,60.45,60.46,60.43,60.44,13714.0,57.5154,57.5249,57.4964,57.5059,13714.0
2023-04-27 14:10:00,60.44,60.51,60.44,60.51,19567.0,57.5059,57.5725,57.5059,57.5725,19567.0
2023-04-27 14:20:00,60.51,60.55,60.49,60.54,35327.0,57.5725,57.6105,57.5535,57.601,35327.0
2023-04-27 14:30:00,60.53,60.56,60.51,60.54,56200.0,57.5915,57.6201,57.5725,57.601,56200.0
2023-04-27 14:40:00,60.54,60.55,60.52,60.54,31497.0,57.601,57.6105,57.582,57.601,31497.0
2023-04-27 14:50:00,60.54,60.58,60.53,60.57,21934.0,57.601,57.6391,57.5915,57.6296,21934.0
2023-04-27 15:00:00,60.57,60.58,60.56,60.57,16206.0,57.6296,57.6391,57.6201,57.6296,16206.0
2023-04-27 15:10:00,60.58,60.62,60.55,60.61,77719.0,57.6391,57.6771,57.6105,57.6676,77719.0
2023-04-27 15:20:00,60.6,60.63,60.58,60.6,70309.0,57.6581,57.6867,57.6391,57.6581,70309.0
2023-04-27 15:30:00,60.59,60.6,60.55,60.57,40553.0,57.6486,57.6581,57.6105,57.6296,40553.0
2023-04-27 15:40:00,60.56,60.57,60.53,60.57,102067.0,57.6201,57.6296,57.5915,57.6296,102067.0
2023-04-27 15:50:00,60.57,60.58,60.49,60.51,187787.0,57.6296,57.6391,57.5535,57.5725,187787.0
2023-04-28 09:30:00,60.3,60.38,60.25,60.36,141503.0,57.3727,57.4488,57.3251,57.4298,141503.0
2023-04-28 09:40:00,60.36,60.46,60.31,60.43,453574.0,57.4298,57.5249,57.3822,57.4964,453574.0
2023-04-28 09:50:00,60.43,60.47,60.39,60.39,50112.0,57.4964,57.5344,57.4583,57.4583,50112.0
2023-04-28 10:00:00,60.39,60.51,60.34,60.49,64930.0,57.4583,57.5725,57.4107,57.5535,64930.0
2023-04-28 10:10:00,60.48,60.52,60.46,60.48,86328.0,57.5439,57.582,57.5249,57.5439,86328.0
2023-04-28 10:20:00,60.51,60.52,60.48,60.52,48865.0,57.5725,57.582,57.5439,57.582,48865.0
2023-04-28 10:30:00,60.53,60.54,60.43,60.47,82808.0,57.5915,57.601,57.4964,57.5344,82808.0
2023-04-28 10:40:00,60.48,60.53,60.44,60.52,101791.0,57.5439,57.5915,57.5059,57.582,101791.0
2023-04-28 10:50:00,60.52,60.54,60.41,60.46,62328.0,57.582,57.601,57.4773,57.5249,62328.0
2023-04-28 11:00:00,60.46,60.46,60.38,60.4,42066.0,57.5249,57.5249,57.4488,57.4678,42066.0
2023-04-28 11:10:00,60.41,60.45,60.38,60.43,62590.0,57.4773,57.5154,57.4488,57.4964,62590.0
2023-04-28 11:20:00,60.43,60.51,60.41,60.49,52559.0,57.4964,57.5725,57.4773,57.5535,52559.0
2023-04-28 11:30:00,60.49,60.55,60.49,60.51,59622.0,57.5535,57.6105,57.5535,57.5725,59622.0
2023-04-28 11:40:00,60.51,60.54,60.49,60.52,42112.0,57.5725,57.601,57.5535,57.582,42112.0
2023-04-28 11:50:00,60.52,60.56,60.51,60.54,68120.0,57.582,57.6201,57.5725,57.601,68120.0
2023-04-28 12:00:00,60.54,60.57,60.54,60.55,19363.0,57.601,57.6296,57.601,57.6105,19363.0
2023-04-28 12:10:00,60.55,60.56,60.51,60.52,24754.0,57.6105,57.6201,57.5725,57.582,24754.0
2023-04-28 12:20:00,60.51,60.53,60.48,60.51,54218.0,57.5725,57.5915,57.5439,57.5725,54218.0
2023-04-28 12:30:00,60.52,60.55,60.5,60.51,79316.0,57.582,57.6105,57.563,57.5725,79316.0
2023-04-28 12:40:00,60.5,60.52,60.48,60.51,36891.0,57.563,57.582,57.5439,57.5725,36891.0
2023-04-28 12:50:00,60.51,60.53,60.49,60.52,53100.0,57.5725,57.5915,57.5535,57.582,53100.0
2023-04-28 13:00:00,60.52,60.52,60.47,60.5,42238.0,57.582,57.582,57.5344,57.563,42238.0
2023-04-28 13:10:00,60.49,60.53,60.48,60.51,15083.0,57.5535,57.5915,57.5439,57.5725,15083.0
2023-04-28 13:20:00,60.51,60.54,60.5,60.54,19176.0,57.5725,57.601,57.563,57.601,19176.0
2023-04-28 13:30:00,60.54,60.56,60.51,60.52,35927.0,57.601,57.6201,57.5725,57.582,35927.0
2023-04-28 13:40:00,60.53,60.55,60.52,60.53,32954.0,57.5915,57.6105,57.582,57.5915,32954.0
2023-04-28 13:50:00,60.52,60.54,60.49,60.54,28033.0,57.582,57.601,57.5535,57.601,28033.0
2023-04-28 14:00:00,60.54,60.58,60.54,60.58,56957.0,57.601,57.6391,57.601,57.6391,56957.0
2023-04-28 14:10:00,60.58,60.59,60.54,60.58,48200.0,57.6391,57.6486,57.601,57.6391,48200.0
2023-04-28 14:20:00,60.58,60.59,60.54,60.56,68808.0,57.6391,57.6486,57.601,57.6201,68808.0
2023-04-28 14:30:00,60.56,60.58,60.52,60.54,66516.0,57.6201,57.6391,57.582,57.601,66516.0
2023-04-28 14:40:00,60.54,60.57,60.51,60.52,93750.0,57.601,57.6296,57.5725,57.582,93750.0
2023-04-28 14:50:00,60.53,60.58,60.52,60.58,69657.0,57.5915,57.6391,57.582,57.6391,69657.0
2023-04-28 15:00:00,60.58,60.61,60.57,60.58,86195.0,57.6391,57.6676,57.6296,57.6391,86195.0
2023-04-28 15:10:00,60.58,60.63,60.58,60.63,56176.0,57.6391,57.6867,57.6391,57.6867,56176.0
2023-04-28 15:20:00,60.63,60.63,60.56,60.56,91251.0,57.6867,57.6867,57.6201,57.6201,91251.0
2023-04-28 15:30:00,60.57,60.58,60.53,60.57,39110.0,57.6296,57.6391,57.5915,57.6296,39110.0
2023-04-28 15:40:00,60.58,60.61,60.57,60.58,105917.0,57.6391,57.6676,57.6296,57.6391,105917.0
2023-04-28 15:50:00,60.59,60.67,60.57,60.66,178081.0,57.6486,57.7247,57.6296,57.7152,178081.0
2023-05-01 09:30:00,60.46,60.73,60.45,60.73,134686.0,57.5249,57.7818,57.5154,57.7818,134686.0
2023-05-01 09:40:00,60.73,60.8,60.7,60.78,141627.0,57.7818,57.8484,57.7533,57.8294,141627.0
2023-05-01 09:50:00,60.78,60.84,60.77,60.8,79846.0,57.8294,57.8865,57.8199,57.8484,79846.0
2023-05-01 10:00:00,60.79,60.79,60.54,60.58,152626.0,57.8389,57.8389,57.601,57.6391,152626.0
2023-05-01 10:10:00,60.59,60.6,60.5,60.5,60319.0,57.6486,57.6581,57.563,57.563,60319.0
2023-05-01 10:20:00,60.51,60.51,60.41,60.43,52283.0,57.5725,57.5725,57.4773,57.4964,52283.0
2023-05-01 10:30:00,60.45,60.6,60.44,60.58,33646.0,57.5154,57.6581,57.5059,57.6391,33646.0
2023-05-01 10:40:00,60.56,60.6,60.48,60.6,26167.0,57.6201,57.6581,57.5439,57.6581,26167.0
2023-05-01 10:50:00,60.61,60.66,60.56,60.64,66485.0,57.6676,57.7152,57.6201,57.6962,66485.0
2023-05-01 11:00:00,60.64,60.66,60.51,60.51,67227.0,57.6962,57.7152,57.5725,57.5725,67227.0
2023-05-01 11:10:00,60.5,60.51,60.44,60.46,42550.0,57.563,57.5725,57.5059,57.5249,42550.0
2023-05-01 11:20:00,60.45,60.48,60.38,60.41,60952.0,57.5154,57.5439,57.4488,57.4773,60952.0
2023-05-01 11:30:00,60.41,60.46,60.39,60.46,26710.0,57.4773,57.5249,57.4583,57.5249,26710.0
2023-05-01 11:40:00,60.45,60.48,60.42,60.47,29477.0,57.5154,57.5439,57.4869,57.5344,29477.0
2023-05-01 11:50:00,60.47,60.49,60.44,60.48,15952.0,57.5344,57.5535,57.5059,57.5439,15952.0
2023-05-01 12:00:00,60.48,60.52,60.46,60.5,13277.0,57.5439,57.582,57.5249,57.563,13277.0
2023-05-01 12:10:00,60.51,60.51,60.44,60.46,12996.0,57.5725,57.5725,57.5059,57.5249,12996.0
2023-05-01 12:20:00,60.46,60.49,60.45,60.49,8079.0,57.5249,57.5535,57.5154,57.5535,8079.0
2023-05-01 12:30:00,60.5,60.58,60.49,60.56,21439.0,57.563,57.6391,57.5535,57.6201,21439.0
2023-05-01 12:40:00,60.56,60.58,60.52,60.52,40511.0,57.6201,57.6391,57.582,57.582,40511.0
2023-05-01 12:50:00,60.53,60.54,60.49,60.49,66928.0,57.5915,57.601,57.5535,57.5535,66928.0
2023-05-01 13:00:00,60.5,60.51,60.47,60.48,30284.0,57.563,57.5725,57.5344,57.5439,30284.0
2023-05-01 13:10:00,60.47,60.49,60.45,60.47,14795.0,57.5344,57.5535,57.5154,57.5344,14795.0
2023-05-01 13:20:00,60.47,60.49,60.43,60.43,47550.0,57.5344,57.5535,57.4964,57.4964,47550.0
2023-05-01 13:30:00,60.44,60.44,60.34,60.36,71276.0,57.5059,57.5059,57.4107,57.4298,71276.0
2023-05-01 13:40:00,60.36,60.41,60.36,60.38,47627.0,57.4298,57.4773,57.4298,57.4488,47627.0
2023-05-01 13:50:00,60.38,60.42,60.38,60.42,13166.0,57.4488,57.4869,57.4488,57.4869,13166.0
2023-05-01 14:00:00,60.42,60.43,60.38,60.4,23943.0,57.4869,57.4964,57.4488,57.4678,23943.0
2023-05-01 14:10:00,60.41,60.41,60.36,60.37,21034.0,57.4773,57.4773,57.4298,57.4393,21034.0
2023-05-01 14:20:00,60.37,60.41,60.34,60.35,35049.0,57.4393,57.4773,57.4107,57.4203,35049.0
2023-05-01 14:30:00,60.35,60.35,60.23,60.27,61184.0,57.4203,57.4203,57.3061,57.3441,61184.0
2023-05-01 14:40:00,60.27,60.28,60.22,60.25,46745.0,57.3441,57.3537,57.2966,57.3251,46745.0
2023-05-01 14:50:00,60.25,60.27,60.22,60.26,51491.0,57.3251,57.3441,57.2966,57.3346,51491.0
2023-05-01 15:00:00,60.26,60.27,60.2,60.23,29007.0,57.3346,57.3441,57.2775,57.3061,29007.0
2023-05-01 15:10:00,60.23,60.24,60.18,60.22,39333.0,57.3061,57.3156,57.2585,57.2966,39333.0
2023-05-01 15:20:00,60.22,60.26,60.21,60.23,35047.0,57.2966,57.3346,57.287,57.3061,35047.0
2023-05-01 15:30:00,60.24,60.24,60.18,60.2,41174.0,57.3156,57.3156,57.2585,57.2775,41174.0
2023-05-01 15:40:00,60.19,60.3,60.19,60.29,57807.0,57.268,57.3727,57.268,57.3632,57807.0
2023-05-01 15:50:00,60.3,60.32,60.23,60.24,139525.0,57.3727,57.3917,57.3061,57.3156,139525.0
2023-05-02 09:30:00,60.59,60.71,60.59,60.66,140103.0,57.6486,57.7628,57.6486,57.7152,140103.0
2023-05-02 09:40:00,60.66,60.7,60.61,60.67,41648.0,57.7152,57.7533,57.6676,57.7247,41648.0
2023-05-02 09:50:00,60.66,60.68,60.59,60.62,40845.0,57.7152,57.7342,57.6486,57.6771,40845.0
2023-05-02 10:00:00,60.63,60.72,60.57,60.58,129944.0,57.6867,57.7723,57.6296,57.6391,129944.0
2023-05-02 10:10:00,60.59,60.6,60.52,60.56,113308.0,57.6486,57.6581,57.582,57.6201,113308.0
2023-05-02 10:20:00,60.56,60.57,60.47,60.49,87394.0,57.6201,57.6296,57.5344,57.5535,87394.0
2023-05-02 10:30:00,60.48,60.53,60.41,60.48,97910.0,57.5439,57.5915,57.4773,57.5439,97910.0
2023-05-02 10:40:00,60.48,60.52,60.45,60.48,54164.0,57.5439,57.582,57.5154,57.5439,54164.0
2023-05-02 10:50:00,60.47,60.49,60.4,60.41,57412.0,57.5344,57.5535,57.4678,57.4773,57412.0
2023-05-02 11:00:00,60.42,60.44,60.38,60.4,113582.0,57.4869,57.5059,57.4488,57.4678,113582.0
2023-05-02 11:10:00,60.41,60.44,60.36,60.38,25036.0,57.4773,57.5059,57.4298,57.4488,25036.0
2023-05-02 11:20:00,60.38,60.39,60.31,60.33,76263.0,57.4488,57.4583,57.3822,57.4012,76263.0
2023-05-02 11:30:00,60.34,60.4,60.29,60.39,71438.0,57.4107,57.4678,57.3632,57.4583,71438.0
2023-05-02 11:40:00,60.4,60.46,60.39,60.43,82352.0,57.4678,57.5249,57.4583,57.4964,82352.0
2023-05-02 11:50:00,60.43,60.44,60.37,60.42,56741.0,57.4964,57.5059,57.4393,57.4869,56741.0
2023-05-02 12:00:00,60.41,60.43,60.37,60.42,25193.0,57.4773,57.4964,57.4393,57.4869,25193.0
2023-05-02 12:10:00,60.41,60.43,60.37,60.42,38230.0,57.4773,57.4964,57.4393,57.4869,38230.0
2023-05-02 12:20:00,60.42,60.44,60.4,60.43,37498.0,57.4869,57.5059,57.4678,57.4964,37498.0
2023-05-02 12:30:00,60.42,60.44,60.39,60.42,53135.0,57.4869,57.5059,57.4583,57.4869,53135.0
2023-05-02 12:40:00,60.43,60.44,60.41,60.42,10119.0,57.4964,57.5059,57.4773,57.4869,10119.0
2023-05-02 12:50:00,60.42,60.46,60.41,60.43,11164.0,57.4869,57.5249,57.4773,57.4964,11164.0
2023-05-02 13:00:00,60.44,60.49,60.43,60.46,12991.0,57.5059,57.5535,57.4964,57.5249,12991.0
2023-05-02 13:10:00,60.46,60.47,60.44,60.46,21355.0,57.5249,57.5344,57.5059,57.5249,21355.0
2023-05-02 13:20:00,60.46,60.48,60.46,60.46,9590.0,57.5249,57.5439,57.5249,57.5249,9590.0
2023-05-02 13:30:00,60.46,60.5,60.44,60.5,66658.0,57.5249,57.563,57.5059,57.563,66658.0
2023-05-02 13:40:00,60.5,60.53,60.47,60.53,8989.0,57.563,57.5915,57.5344,57.5915,8989.0
2023-05-02 13:50:00,60.53,60.56,60.5,60.5,35985.0,57.5915,57.6201,57.563,57.563,35985.0
2023-05-02 14:00:00,60.5,60.5,60.45,60.46,26334.0,57.563,57.563,57.5154,57.5249,26334.0
2023-05-02 14:10:00,60.46,60.47,60.4,60.46,31320.0,57.5249,57.5344,57.4678,57.5249,31320.0
2023-05-02 14:20:00,60.45,60.45,60.41,60.44,24882.0,57.5154,57.5154,57.4773,57.5059,24882.0
2023-05-02 14:30:00,60.43,60.45,60.41,60.44,35585.0,57.4964,57.5154,57.4773,57.5059,35585.0
2023-05-02 14:40:00,60.44,60.45,60.4,60.45,29251.0,57.5059,57.5154,57.4678,57.5154,29251.0
2023-05-02 14:50:00,60.45,60.48,60.44,60.46,26731.0,57.5154,57.5439,57.5059,57.5249,26731.0
2023-05-02 15:00:00,60.46,60.5,60.44,60.5,244368.0,57.5249,57.563,57.5059,57.563,244368.0
2023-05-02 15:10:00,60.5,60.54,60.48,60.48,56196.0,57.563,57.601,57.5439,57.5439,56196.0
2023-05-02 15:20:00,60.49,60.52,60.48,60.49,25242.0,57.5535,57.582,57.5439,57.5535,25242.0
2023-05-02 15:30:00,60.49,60.51,60.46,60.51,59616.0,57.5535,57.5725,57.5249,57.5725,59616.0
2023-05-02 15:40:00,60.5,60.51,60.44,60.44,55937.0,57.563,57.5725,57.5059,57.5059,55937.0
2023-05-02 15:50:00,60.43,60.44,60.38,60.39,367521.0,57.4964,57.5059,57.4488,57.4583,367521.0
2023-05-03 09:30:00,60.44,60.53,60.44,60.49,75540.0,57.5059,57.5915,57.5059,57.5535,75540.0
2023-05-03 09:40:00,60.5,60.54,60.48,60.52,108002.0,57.563,57.601,57.5439,57.582,108002.0
2023-05-03 09:50:00,60.53,60.58,60.48,60.49,110425.0,57.5915,57.6391,57.5439,57.5535,110425.0
2023-05-03 10:00:00,60.51,60.56,60.47,60.5,149395.0,57.5725,57.6201,57.5344,57.563,149395.0
2023-05-03 10:10:00,60.5,60.57,60.48,60.53,67333.0,57.563,57.6296,57.5439,57.5915,67333.0
2023-05-03 10:20:00,60.53,60.55,60.47,60.48,44439.0,57.5915,57.6105,57.5344,57.5439,44439.0
2023-05-03 10:30:00,60.49,60.54,60.49,60.51,49253.0,57.5535,57.601,57.5535,57.5725,49253.0
2023-05-03 10:40:00,60.51,60.53,60.47,60.5,46053.0,57.5725,57.5915,57.5344,57.563,46053.0
2023-05-03 10:50:00,60.51,60.54,60.51,60.52,37316.0,57.5725,57.601,57.5725,57.582,37316.0
2023-05-03 11:00:00,60.52,60.53,60.49,60.49,30642.0,57.582,57.5915,57.5535,57.5535,30642.0
2023-05-03 11:10:00,60.48,60.51,60.46,60.5,63780.0,57.5439,57.5725,57.5249,57.563,63780.0
2023-05-03 11:20:00,60.49,60.52,60.48,60.5,61440.0,57.5535,57.582,57.5439,57.563,61440.0
2023-05-03 11:30:00,60.48,60.53,60.48,60.52,70237.0,57.5439,57.5915,57.5439,57.582,70237.0
2023-05-03 11:40:00,60.52,60.53,60.5,60.52,23262.0,57.582,57.5915,57.563,57.582,23262.0
2023-05-03 11:50:00,60.52,60.58,60.51,60.57,27447.0,57.582,57.6391,57.5725,57.6296,27447.0
2023-05-03 12:00:00,60.57,60.58,60.54,60.57,24109.0,57.6296,57.6391,57.601,57.6296,24109.0
2023-05-03 12:10:00,60.57,60.57,60.54,60.54,52521.0,57.6296,57.6296,57.601,57.601,52521.0
2023-05-03 12:20:00,60.54,60.59,60.53,60.59,19202.0,57.601,57.6486,57.5915,57.6486,19202.0
2023-05-03 12:30:00,60.58,60.58,60.53,60.55,32237.0,57.6391,57.6391,57.5915,57.6105,32237.0
2023-05-03 12:40:00,60.55,60.56,60.53,60.55,6621.0,57.6105,57.6201,57.5915,57.6105,6621.0
2023-05-03 12:50:00,60.55,60.59,60.55,60.59,34368.0,57.6105,57.6486,57.6105,57.6486,34368.0
2023-05-03 13:00:00,60.59,60.61,60.58,60.6,32052.0,57.6486,57.6676,57.6391,57.6581,32052.0
2023-05-03 13:10:00,60.61,60.65,60.61,60.65,14838.0,57.6676,57.7057,57.6676,57.7057,14838.0
2023-05-03 13:20:00,60.65,60.68,60.65,60.68,13087.0,57.7057,57.7342,57.7057,57.7342,13087.0
2023-05-03 13:30:00,60.69,60.69,60.65,60.66,11608.0,57.7437,57.7437,57.7057,57.7152,11608.0
2023-05-03 13:40:00,60.66,60.68,60.62,60.62,17359.0,57.7152,57.7342,57.6771,57.6771,17359.0
2023-05-03 13:50:00,60.63,60.63,60.58,60.63,37715.0,57.6867,57.6867,57.6391,57.6867,37715.0
2023-05-03 14:00:00,60.63,60.8,60.54,60.62,119524.0,57.6867,57.8484,57.601,57.6771,119524.0
2023-05-03 14:10:00,60.64,60.72,60.57,60.71,79047.0,57.6962,57.7723,57.6296,57.7628,79047.0
2023-05-03 14:20:00,60.71,60.8,60.69,60.73,30862.0,57.7628,57.8484,57.7437,57.7818,30862.0
2023-05-03 14:30:00,60.73,60.74,60.42,60.59,189871.0,57.7818,57.7913,57.4869,57.6486,189871.0
2023-05-03 14:40:00,60.57,60.71,60.55,60.59,90918.0,57.6296,57.7628,57.6105,57.6486,90918.0
2023-05-03 14:50:00,60.57,60.69,60.43,60.64,96228.0,57.6296,57.7437,57.4964,57.6962,96228.0
2023-05-03 15:00:00,60.64,60.68,60.35,60.4,77494.0,57.6962,57.7342,57.4203,57.4678,77494.0
2023-05-03 15:10:00,60.4,60.46,60.21,60.45,130294.0,57.4678,57.5249,57.287,57.5154,130294.0
2023-05-03 15:20:00,60.38,60.44,60.28,60.29,109726.0,57.4488,57.5059,57.3537,57.3632,109726.0
2023-05-03 15:30:00,60.28,60.29,60.15,60.15,84026.0,57.3537,57.3632,57.23,57.23,84026.0
2023-05-03 15:40:00,60.14,60.21,60.11,60.15,78515.0,57.2204,57.287,57.1919,57.23,78515.0
2023-05-03 15:50:00,60.15,60.17,60.05,60.08,184922.0,57.23,57.249,57.1348,57.1634,184922.0
2023-05-04 09:30:00,60.58,60.69,60.57,60.57,67547.0,57.6391,57.7437,57.6296,57.6296,67547.0
2023-05-04 09:40:00,60.57,60.57,60.43,60.48,101735.0,57.6296,57.6296,57.4964,57.5439,101735.0
2023-05-04 09:50:00,60.48,60.58,60.47,60.55,190091.0,57.5439,57.6391,57.5344,57.6105,190091.0
2023-05-04 10:00:00,60.54,60.55,60.48,60.49,59408.0,57.601,57.6105,57.5439,57.5535,59408.0
2023-05-04 10:10:00,60.49,60.52,60.39,60.47,122075.0,57.5535,57.582,57.4583,57.5344,122075.0
2023-05-04 10:20:00,60.47,60.47,60.4,60.46,100005.0,57.5344,57.5344,57.4678,57.5249,100005.0
2023-05-04 10:30:00,60.45,60.5,60.41,60.43,112905.0,57.5154,57.563,57.4773,57.4964,112905.0
2023-05-04 10:40:00,60.42,60.54,60.42,60.42,91963.0,57.4869,57.601,57.4869,57.4869,91963.0
2023-05-04 10:50:00,60.41,60.47,60.38,60.4,85546.0,57.4773,57.5344,57.4488,57.4678,85546.0
2023-05-04 11:00:00,60.41,60.52,60.39,60.5,76543.0,57.4773,57.582,57.4583,57.563,76543.0
2023-05-04 11:10:00,60.5,60.53,60.45,60.45,51185.0,57.563,57.5915,57.5154,57.5154,51185.0
2023-05-04 11:20:00,60.45,60.46,60.42,60.46,50711.0,57.5154,57.5249,57.4869,57.5249,50711.0
2023-05-04 11:30:00,60.46,60.5,60.46,60.48,58026.0,57.5249,57.563,57.5249,57.5439,58026.0
2023-05-04 11:40:00,60.49,60.5,60.46,60.47,28488.0,57.5535,57.563,57.5249,57.5344,28488.0
2023-05-04 11:50:00,60.47,60.47,60.42,60.44,52354.0,57.5344,57.5344,57.4869,57.5059,52354.0
2023-05-04 12:00:00,60.44,60.48,60.43,60.47,29797.0,57.5059,57.5439,57.4964,57.5344,29797.0
2023-05-04 12:10:00,60.47,60.52,60.44,60.52,28934.0,57.5344,57.582,57.5059,57.582,28934.0
2023-05-04 12:20:00,60.51,60.57,60.5,60.55,35179.0,57.5725,57.6296,57.563,57.6105,35179.0
2023-05-04 12:30:00,60.55,60.56,60.53,60.55,23563.0,57.6105,57.6201,57.5915,57.6105,23563.0
2023-05-04 12:40:00,60.56,60.57,60.53,60.56,13842.0,57.6201,57.6296,57.5915,57.6201,13842.0
2023-05-04 12:50:00,60.57,60.61,60.55,60.61,23738.0,57.6296,57.6676,57.6105,57.6676,23738.0
2023-05-04 13:00:00,60.61,60.62,60.56,60.6,15123.0,57.6676,57.6771,57.6201,57.6581,15123.0
2023-05-04 13:10:00,60.59,60.62,60.54,60.61,41541.0,57.6486,57.6771,57.601,57.6676,41541.0
2023-05-04 13:20:00,60.61,60.66,60.6,60.64,29081.0,57.6676,57.7152,57.6581,57.6962,29081.0
2023-05-04 13:30:00,60.64,60.68,60.63,60.66,35812.0,57.6962,57.7342,57.6867,57.7152,35812.0
2023-05-04 13:40:00,60.65,60.65,60.6,60.6,34077.0,57.7057,57.7057,57.6581,57.6581,34077.0
2023-05-04 13:50:00,60.6,60.64,60.58,60.62,46338.0,57.6581,57.6962,57.6391,57.6771,46338.0
2023-05-04 14:00:00,60.63,60.64,60.59,60.61,35831.0,57.6867,57.6962,57.6486,57.6676,35831.0
2023-05-04 14:10:00,60.61,60.63,60.59,60.61,45819.0,57.6676,57.6867,57.6486,57.6676,45819.0
2023-05-04 14:20:00,60.62,60.62,60.54,60.55,13558.0,57.6771,57.6771,57.601,57.6105,13558.0
2023-05-04 14:30:00,60.54,60.56,60.5,60.55,54106.0,57.601,57.6201,57.563,57.6105,54106.0
2023-05-04 14:40:00,60.54,60.56,60.52,60.52,50274.0,57.601,57.6201,57.582,57.582,50274.0
2023-05-04 14:50:00,60.52,60.57,60.51,60.56,26786.0,57.582,57.6296,57.5725,57.6201,26786.0
2023-05-04 15:00:00,60.57,60.65,60.57,60.62,46424.0,57.6296,57.7057,57.6296,57.6771,46424.0
2023-05-04 15:10:00,60.62,60.62,60.53,60.56,33604.0,57.6771,57.6771,57.5915,57.6201,33604.0
2023-05-04 15:20:00,60.56,60.57,60.53,60.55,39152.0,57.6201,57.6296,57.5915,57.6105,39152.0
2023-05-04 15:30:00,60.55,60.67,60.53,60.64,61515.0,57.6105,57.7247,57.5915,57.6962,61515.0
2023-05-04 15:40:00,60.63,60.64,60.52,60.56,91700.0,57.6867,57.6962,57.582,57.6201,91700.0
2023-05-04 15:50:00,60.55,60.58,60.51,60.55,83627.0,57.6105,57.6391,57.5725,57.6105,83627.0
2023-05-05 09:30:00,60.91,61.01,60.85,60.91,133335.0,57.9531,58.0482,57.896,57.9531,133335.0
2023-05-05 09:40:00,60.91,61.04,60.91,61.04,51227.0,57.9531,58.0768,57.9531,58.0768,51227.0
2023-05-05 09:50:00,61.04,61.1,61.03,61.07,146847.0,58.0768,58.1338,58.0672,58.1053,146847.0
2023-05-05 10:00:00,61.08,61.12,61.03,61.12,69377.0,58.1148,58.1529,58.0672,58.1529,69377.0
2023-05-05 10:10:00,61.12,61.18,61.09,61.15,36192.0,58.1529,58.21,58.1243,58.1814,36192.0
2023-05-05 10:20:00,61.16,61.18,61.11,61.17,51971.0,58.1909,58.21,58.1434,58.2004,51971.0
2023-05-05 10:30:00,61.17,61.21,61.14,61.21,42747.0,58.2004,58.2385,58.1719,58.2385,42747.0
2023-05-05 10:40:00,61.21,61.22,61.16,61.18,50812.0,58.2385,58.248,58.1909,58.21,50812.0
2023-05-05 10:50:00,61.18,61.28,61.18,61.28,76918.0,58.21,58.3051,58.21,58.3051,76918.0
2023-05-05 11:00:00,61.28,61.38,61.28,61.33,65175.0,58.3051,58.4003,58.3051,58.3527,65175.0
2023-05-05 11:10:00,61.33,61.36,61.32,61.33,39946.0,58.3527,58.3812,58.3432,58.3527,39946.0
2023-05-05 11:20:00,61.33,61.35,61.27,61.35,105047.0,58.3527,58.3717,58.2956,58.3717,105047.0
2023-05-05 11:30:00,61.35,61.46,61.35,61.45,127007.0,58.3717,58.4764,58.3717,58.4669,127007.0
2023-05-05 11:40:00,61.45,61.49,61.43,61.48,14778.0,58.4669,58.5049,58.4478,58.4954,14778.0
2023-05-05 11:50:00,61.48,61.48,61.44,61.46,51595.0,58.4954,58.4954,58.4573,58.4764,51595.0
2023-05-05 12:00:00,61.46,61.47,61.43,61.45,35385.0,58.4764,58.4859,58.4478,58.4669,35385.0
2023-05-05 12:10:00,61.44,61.46,61.42,61.43,53628.0,58.4573,58.4764,58.4383,58.4478,53628.0
2023-05-05 12:20:00,61.44,61.52,61.43,61.47,61560.0,58.4573,58.5335,58.4478,58.4859,61560.0
2023-05-05 12:30:00,61.48,61.51,61.47,61.48,19089.0,58.4954,58.5239,58.4859,58.4954,19089.0
2023-05-05 12:40:00,61.49,61.51,61.46,61.47,22526.0,58.5049,58.5239,58.4764,58.4859,22526.0
2023-05-05 12:50:00,61.47,61.53,61.47,61.51,19552.0,58.4859,58.543,58.4859,58.5239,19552.0
2023-05-05 13:00:00,61.52,61.54,61.51,61.54,15390.0,58.5335,58.5525,58.5239,58.5525,15390.0
2023-05-05 13:10:00,61.54,61.55,61.51,61.55,50132.0,58.5525,58.562,58.5239,58.562,50132.0
2023-05-05 13:20:00,61.55,61.57,61.53,61.53,5719.0,58.562,58.581,58.543,58.543,5719.0
2023-05-05 13:30:00,61.54,61.54,61.5,61.5,7448.0,58.5525,58.5525,58.5144,58.5144,7448.0
2023-05-05 13:40:00,61.5,61.5,61.44,61.46,18904.0,58.5144,58.5144,58.4573,58.4764,18904.0
2023-05-05 13:50:00,61.46,61.46,61.4,61.43,16976.0,58.4764,58.4764,58.4193,58.4478,16976.0
2023-05-05 14:00:00,61.43,61.52,61.43,61.52,11537.0,58.4478,58.5335,58.4478,58.5335,11537.0
2023-05-05 14:10:00,61.52,61.53,61.5,61.52,3798.0,58.5335,58.543,58.5144,58.5335,3798.0
2023-05-05 14:20:00,61.52,61.58,61.52,61.56,25573.0,58.5335,58.5905,58.5335,58.5715,25573.0
2023-05-05 14:30:00,61.56,61.64,61.56,61.63,24986.0,58.5715,58.6476,58.5715,58.6381,24986.0
2023-05-05 14:40:00,61.63,61.68,61.63,61.67,66047.0,58.6381,58.6857,58.6381,58.6762,66047.0
2023-05-05 14:50:00,61.66,61.72,61.66,61.68,29863.0,58.6667,58.7237,58.6667,58.6857,29863.0
2023-05-05 15:00:00,61.68,61.69,61.66,61.69,21841.0,58.6857,58.6952,58.6667,58.6952,21841.0
2023-05-05 15:10:00,61.68,61.69,61.62,61.63,15888.0,58.6857,58.6952,58.6286,58.6381,15888.0
2023-05-05 15:20:00,61.63,61.64,61.6,61.64,25745.0,58.6381,58.6476,58.6096,58.6476,25745.0
2023-05-05 15:30:00,61.65,61.65,61.61,61.63,12028.0,58.6571,58.6571,58.6191,58.6381,12028.0
2023-05-05 15:40:00,61.62,61.65,61.6,61.65,36396.0,58.6286,58.6571,58.6096,58.6571,36396.0
2023-05-05 15:50:00,61.64,61.64,61.57,61.62,274807.0,58.6476,58.6476,58.581,58.6286,274807.0
2023-05-08 09:30:00,61.55,61.62,61.55,61.55,83021.0,58.562,58.6286,58.562,58.562,83021.0
2023-05-08 09:40:00,61.57,61.58,61.47,61.53,87303.0,58.581,58.5905,58.4859,58.543,87303.0
2023-05-08 09:50:00,61.52,61.54,61.5,61.54,35967.0,58.5335,58.5525,58.5144,58.5525,35967.0
2023-05-08 10:00:00,61.54,61.57,61.49,61.49,85673.0,58.5525,58.581,58.5049,58.5049,85673.0
2023-05-08 10:10:00,61.5,61.52,61.47,61.51,107293.0,58.5144,58.5335,58.4859,58.5239,107293.0
2023-05-08 10:20:00,61.51,61.52,61.46,61.46,89256.0,58.5239,58.5335,58.4764,58.4764,89256.0
2023-05-08 10:30:00,61.47,61.51,61.47,61.5,116056.0,58.4859,58.5239,58.4859,58.5144,116056.0
2023-05-08 10:40:00,61.5,61.54,61.49,61.54,90299.0,58.5144,58.5525,58.5049,58.5525,90299.0
2023-05-08 10:50:00,61.54,61.55,61.53,61.54,63057.0,58.5525,58.562,58.543,58.5525,63057.0
2023-05-08 11:00:00,61.54,61.58,61.53,61.56,79682.0,58.5525,58.5905,58.543,58.5715,79682.0
2023-05-08 11:10:00,61.55,61.57,61.52,61.55,83147.0,58.562,58.581,58.5335,58.562,83147.0
2023-05-08 11:20:00,61.55,61.56,61.52,61.53,53282.0,58.562,58.5715,58.5335,58.543,53282.0
2023-05-08 11:30:00,61.52,61.55,61.51,61.51,88134.0,58.5335,58.562,58.5239,58.5239,88134.0
2023-05-08 11:40:00,61.52,61.57,61.52,61.57,58652.0,58.5335,58.581,58.5335,58.581,58652.0
2023-05-08 11:50:00,61.58,61.6,61.57,61.58,77255.0,58.5905,58.6096,58.581,58.5905,77255.0
2023-05-08 12:00:00,61.57,61.58,61.56,61.58,55371.0,58.581,58.5905,58.5715,58.5905,55371.0
2023-05-08 12:10:00,61.57,61.57,61.55,61.57,55254.0,58.581,58.581,58.562,58.581,55254.0
2023-05-08 12:20:00,61.57,61.58,61.56,61.57,10949.0,58.581,58.5905,58.5715,58.581,10949.0
2023-05-08 12:30:00,61.58,61.6,61.57,61.59,34360.0,58.5905,58.6096,58.581,58.6001,34360.0
2023-05-08 12:40:00,61.59,61.59,61.55,61.56,34179.0,58.6001,58.6001,58.562,58.5715,34179.0
2023-05-08 12:50:00,61.56,61.58,61.56,61.58,40201.0,58.5715,58.5905,58.5715,58.5905,40201.0
2023-05-08 13:00:00,61.58,61.59,61.56,61.58,43713.0,58.5905,58.6001,58.5715,58.5905,43713.0
2023-05-08 13:10:00,61.57,61.6,61.57,61.58,52616.0,58.581,58.6096,58.581,58.5905,52616.0
2023-05-08 13:20:00,61.59,61.6,61.57,61.59,42111.0,58.6001,58.6096,58.581,58.6001,42111.0
2023-05-08 13:30:00,61.59,61.61,61.58,61.61,39778.0,58.6001,58.6191,58.5905,58.6191,39778.0
2023-05-08 13:40:00,61.61,61.61,61.58,61.6,40369.0,58.6191,58.6191,58.5905,58.6096,40369.0
2023-05-08 13:50:00,61.61,61.62,61.59,61.61,46533.0,58.6191,58.6286,58.6001,58.6191,46533.0
2023-05-08 14:00:00,61.61,61.61,61.45,61.47,96936.0,58.6191,58.6191,58.4669,58.4859,96936.0
2023-05-08 14:10:00,61.47,61.56,61.46,61.55,30756.0,58.4859,58.5715,58.4764,58.562,30756.0
2023-05-08 14:20:00,61.56,61.59,61.54,61.55,57431.0,58.5715,58.6001,58.5525,58.562,57431.0
2023-05-08 14:30:00,61.55,61.57,61.54,61.57,30565.0,58.562,58.581,58.5525,58.581,30565.0
2023-05-08 14:40:00,61.56,61.59,61.55,61.57,30421.0,58.5715,58.6001,58.562,58.581,30421.0
2023-05-08 14:50:00,61.56,61.57,61.55,61.56,12927.0,58.5715,58.581,58.562,58.5715,12927.0
2023-05-08 15:00:00,61.56,61.57,61.55,61.55,14898.0,58.5715,58.581,58.562,58.562,14898.0
2023-05-08 15:10:00,61.55,61.56,61.52,61.54,80410.0,58.562,58.5715,58.5335,58.5525,80410.0
2023-05-08 15:20:00,61.53,61.55,61.52,61.53,16668.0,58.543,58.562,58.5335,58.543,16668.0
2023-05-08 15:30:00,61.53,61.57,61.51,61.54,51806.0,58.543,58.581,58.5239,58.5525,51806.0
2023-05-08 15:40:00,61.54,61.6,61.53,61.59,51655.0,58.5525,58.6096,58.543,58.6001,51655.0
2023-05-08 15:50:00,61.59,61.59,61.53,61.53,107802.0,58.6001,58.6001,58.543,58.543,107802.0
2023-05-09 09:30:00,61.04,61.04,60.96,61.03,71729.0,58.0768,58.0768,58.0006,58.0672,71729.0
2023-05-09 09:40:00,61.02,61.09,61.01,61.03,76735.0,58.0577,58.1243,58.0482,58.0672,76735.0
2023-05-09 09:50:00,61.03,61.1,61.03,61.08,24186.0,58.0672,58.1338,58.0672,58.1148,24186.0
2023-05-09 10:00:00,61.08,61.1,61.0,61.02,67234.0,58.1148,58.1338,58.0387,58.0577,67234.0
2023-05-09 10:10:00,61.01,61.04,60.98,60.99,65652.0,58.0482,58.0768,58.0197,58.0292,65652.0
2023-05-09 10:20:00,61.0,61.03,60.99,61.01,41929.0,58.0387,58.0672,58.0292,58.0482,41929.0
2023-05-09 10:30:00,61.01,61.07,60.98,61.07,70089.0,58.0482,58.1053,58.0197,58.1053,70089.0
2023-05-09 10:40:00,61.06,61.08,61.06,61.07,26795.0,58.0958,58.1148,58.0958,58.1053,26795.0
2023-05-09 10:50:00,61.07,61.08,61.04,61.04,26645.0,58.1053,58.1148,58.0768,58.0768,26645.0
2023-05-09 11:00:00,61.04,61.06,61.03,61.06,52786.0,58.0768,58.0958,58.0672,58.0958,52786.0
2023-05-09 11:10:00,61.06,61.06,61.02,61.04,58229.0,58.0958,58.0958,58.0577,58.0768,58229.0
2023-05-09 11:20:00,61.04,61.05,60.98,60.98,66248.0,58.0768,58.0863,58.0197,58.0197,66248.0
2023-05-09 11:30:00,60.98,61.03,60.98,60.99,49029.0,58.0197,58.0672,58.0197,58.0292,49029.0
2023-05-09 11:40:00,60.98,61.0,60.96,60.97,25368.0,58.0197,58.0387,58.0006,58.0102,25368.0
2023-05-09 11:50:00,60.98,60.99,60.97,60.98,14856.0,58.0197,58.0292,58.0102,58.0197,14856.0
2023-05-09 12:00:00,60.98,60.98,60.94,60.98,41665.0,58.0197,58.0197,57.9816,58.0197,41665.0
2023-05-09 12:10:00,60.98,60.99,60.96,60.98,45814.0,58.0197,58.0292,58.0006,58.0197,45814.0
2023-05-09 12:20:00,60.98,61.01,60.97,60.99,16907.0,58.0197,58.0482,58.0102,58.0292,16907.0
2023-05-09 12:30:00,61.0,61.01,60.91,60.93,18504.0,58.0387,58.0482,57.9531,57.9721,18504.0
2023-05-09 12:40:00,60.93,60.96,60.91,60.96,26459.0,57.9721,58.0006,57.9531,58.0006,26459.0
2023-05-09 12:50:00,60.96,60.99,60.94,60.99,15232.0,58.0006,58.0292,57.9816,58.0292,15232.0
2023-05-09 13:00:00,60.99,61.01,60.98,61.0,19626.0,58.0292,58.0482,58.0197,58.0387,19626.0
2023-05-09 13:10:00,61.0,61.0,60.97,60.99,21132.0,58.0387,58.0387,58.0102,58.0292,21132.0
2023-05-09 13:20:00,60.98,61.01,60.97,60.98,453067.0,58.0197,58.0482,58.0102,58.0197,453067.0
2023-05-09 13:30:00,60.99,61.0,60.97,60.98,8379.0,58.0292,58.0387,58.0102,58.0197,8379.0
2023-05-09 13:40:00,60.98,60.99,60.96,60.97,109632.0,58.0197,58.0292,58.0006,58.0102,109632.0
2023-05-09 13:50:00,60.96,61.04,60.95,61.03,180266.0,58.0006,58.0768,57.9911,58.0672,180266.0
2023-05-09 14:00:00,61.03,61.05,60.99,61.01,52852.0,58.0672,58.0863,58.0292,58.0482,52852.0
2023-05-09 14:10:00,61.01,61.03,61.0,61.02,14366.0,58.0482,58.0672,58.0387,58.0577,14366.0
2023-05-09 14:20:00,61.02,61.04,60.97,60.98,50012.0,58.0577,58.0768,58.0102,58.0197,50012.0
2023-05-09 14:30:00,60.98,61.0,60.98,60.98,38638.0,58.0197,58.0387,58.0197,58.0197,38638.0
2023-05-09 14:40:00,60.98,61.03,60.98,61.03,30063.0,58.0197,58.0672,58.0197,58.0672,30063.0
2023-05-09 14:50:00,61.03,61.03,60.96,60.98,78955.0,58.0672,58.0672,58.0006,58.0197,78955.0
2023-05-09 15:00:00,60.98,61.02,60.98,61.01,74010.0,58.0197,58.0577,58.0197,58.0482,74010.0
2023-05-09 15:10:00,61.01,61.01,60.94,60.97,39674.0,58.0482,58.0482,57.9816,58.0102,39674.0
2023-05-09 15:20:00,60.96,60.97,60.94,60.97,27496.0,58.0006,58.0102,57.9816,58.0102,27496.0
2023-05-09 15:30:00,60.97,60.98,60.95,60.98,19475.0,58.0102,58.0197,57.9911,58.0197,19475.0
2023-05-09 15:40:00,60.98,60.99,60.94,60.99,61973.0,58.0197,58.0292,57.9816,58.0292,61973.0
2023-05-09 15:50:00,60.99,61.05,60.97,60.98,445384.0,58.0292,58.0863,58.0102,58.0197,445384.0
2023-05-10 09:30:00,61.23,61.26,61.13,61.14,89983.0,58.2575,58.2861,58.1624,58.1719,89983.0
2023-05-10 09:40:00,61.14,61.15,60.98,61.0,202487.0,58.1719,58.1814,58.0197,58.0387,202487.0
2023-05-10 09:50:00,61.0,61.08,60.98,61.07,73684.0,58.0387,58.1148,58.0197,58.1053,73684.0
2023-05-10 10:00:00,61.07,61.17,61.06,61.1,113493.0,58.1053,58.2004,58.0958,58.1338,113493.0
2023-05-10 10:10:00,61.1,61.15,61.02,61.05,160707.0,58.1338,58.1814,58.0577,58.0863,160707.0
2023-05-10 10:20:00,61.05,61.08,61.01,61.02,278732.0,58.0863,58.1148,58.0482,58.0577,278732.0
2023-05-10 10:30:00,61.02,61.04,60.94,60.94,159958.0,58.0577,58.0768,57.9816,57.9816,159958.0
2023-05-10 10:40:00,60.94,60.97,60.81,60.86,157354.0,57.9816,58.0102,57.8579,57.9055,157354.0
2023-05-10 10:50:00,60.86,60.88,60.79,60.87,181541.0,57.9055,57.9245,57.8389,57.915,181541.0
2023-05-10 11:00:00,60.88,60.94,60.87,60.92,40282.0,57.9245,57.9816,57.915,57.9626,40282.0
2023-05-10 11:10:00,60.91,60.93,60.87,60.93,35575.0,57.9531,57.9721,57.915,57.9721,35575.0
2023-05-10 11:20:00,60.93,60.97,60.91,60.93,48394.0,57.9721,58.0102,57.9531,57.9721,48394.0
2023-05-10 11:30:00,60.92,60.96,60.9,60.94,65038.0,57.9626,58.0006,57.9436,57.9816,65038.0
2023-05-10 11:40:00,60.94,60.97,60.91,60.94,33794.0,57.9816,58.0102,57.9531,57.9816,33794.0
2023-05-10 11:50:00,60.93,60.94,60.89,60.9,73822.0,57.9721,57.9816,57.934,57.9436,73822.0
2023-05-10 12:00:00,60.91,60.91,60.86,60.87,26963.0,57.9531,57.9531,57.9055,57.915,26963.0
2023-05-10 12:10:00,60.87,60.9,60.83,60.89,39178.0,57.915,57.9436,57.877,57.934,39178.0
2023-05-10 12:20:00,60.9,60.92,60.88,60.91,18949.0,57.9436,57.9626,57.9245,57.9531,18949.0
2023-05-10 12:30:00,60.91,60.92,60.86,60.89,60199.0,57.9531,57.9626,57.9055,57.934,60199.0
2023-05-10 12:40:00,60.89,60.91,60.86,60.87,80254.0,57.934,57.9531,57.9055,57.915,80254.0
2023-05-10 12:50:00,60.87,60.89,60.83,60.84,151053.0,57.915,57.934,57.877,57.8865,151053.0
2023-05-10 13:00:00,60.85,60.9,60.79,60.86,165176.0,57.896,57.9436,57.8389,57.9055,165176.0
2023-05-10 13:10:00,60.86,60.86,60.79,60.8,104355.0,57.9055,57.9055,57.8389,57.8484,104355.0
2023-05-10 13:20:00,60.8,60.81,60.69,60.71,117220.0,57.8484,57.8579,57.7437,57.7628,117220.0
2023-05-10 13:30:00,60.71,60.73,60.65,60.66,49750.0,57.7628,57.7818,57.7057,57.7152,49750.0
2023-05-10 13:40:00,60.66,60.75,60.65,60.74,27410.0,57.7152,57.8008,57.7057,57.7913,27410.0
2023-05-10 13:50:00,60.74,60.78,60.72,60.76,27484.0,57.7913,57.8294,57.7723,57.8103,27484.0
2023-05-10 14:00:00,60.75,60.82,60.75,60.82,60798.0,57.8008,57.8674,57.8008,57.8674,60798.0
2023-05-10 14:10:00,60.82,60.86,60.82,60.86,28103.0,57.8674,57.9055,57.8674,57.9055,28103.0
2023-05-10 14:20:00,60.86,60.86,60.82,60.84,57767.0,57.9055,57.9055,57.8674,57.8865,57767.0
2023-05-10 14:30:00,60.85,60.9,60.85,60.89,33802.0,57.896,57.9436,57.896,57.934,33802.0
2023-05-10 14:40:00,60.9,60.97,60.9,60.94,32329.0,57.9436,58.0102,57.9436,57.9816,32329.0
2023-05-10 14:50:00,60.94,60.96,60.93,60.96,39311.0,57.9816,58.0006,57.9721,58.0006,39311.0
2023-05-10 15:00:00,60.96,60.99,60.94,60.97,33417.0,58.0006,58.0292,57.9816,58.0102,33417.0
2023-05-10 15:10:00,60.98,61.03,60.98,61.03,81272.0,58.0197,58.0672,58.0197,58.0672,81272.0
2023-05-10 15:20:00,61.04,61.1,61.04,61.08,42760.0,58.0768,58.1338,58.0768,58.1148,42760.0
2023-05-10 15:30:00,61.07,61.1,61.06,61.09,50755.0,58.1053,58.1338,58.0958,58.1243,50755.0
2023-05-10 15:40:00,61.09,61.1,61.06,61.06,57307.0,58.1243,58.1338,58.0958,58.0958,57307.0
2023-05-10 15:50:00,61.06,61.09,61.01,61.08,142437.0,58.0958,58.1243,58.0482,58.1148,142437.0
2023-05-11 09:30:00,59.97,60.01,59.78,59.81,368509.0,57.0587,57.0968,56.8779,56.9065,368509.0
2023-05-11 09:40:00,59.82,59.89,59.68,59.73,229142.0,56.916,56.9826,56.7828,56.8304,229142.0
2023-05-11 09:50:00,59.72,59.72,59.65,59.66,154047.0,56.8208,56.8208,56.7542,56.7637,154047.0
2023-05-11 10:00:00,59.66,59.69,59.62,59.64,152879.0,56.7637,56.7923,56.7257,56.7447,152879.0
2023-05-11 10:10:00,59.65,59.68,59.62,59.65,129185.0,56.7542,56.7828,56.7257,56.7542,129185.0
2023-05-11 10:20:00,59.65,59.74,59.61,59.73,81116.0,56.7542,56.8399,56.7162,56.8304,81116.0
2023-05-11 10:30:00,59.73,59.79,59.71,59.75,90677.0,56.8304,56.8874,56.8113,56.8494,90677.0
2023-05-11 10:40:00,59.75,59.86,59.72,59.82,99059.0,56.8494,56.954,56.8208,56.916,99059.0
2023-05-11 10:50:00,59.82,59.86,59.8,59.85,63688.0,56.916,56.954,56.897,56.9445,63688.0
2023-05-11 11:00:00,59.85,59.91,59.84,59.84,77973.0,56.9445,57.0016,56.935,56.935,77973.0
2023-05-11 11:10:00,59.84,59.86,59.81,59.84,210486.0,56.935,56.954,56.9065,56.935,210486.0
2023-05-11 11:20:00,59.84,59.85,59.8,59.83,65660.0,56.935,56.9445,56.897,56.9255,65660.0
2023-05-11 11:30:00,59.83,59.85,59.79,59.79,67187.0,56.9255,56.9445,56.8874,56.8874,67187.0
2023-05-11 11:40:00,59.79,59.83,59.79,59.8,37867.0,56.8874,56.9255,56.8874,56.897,37867.0
2023-05-11 11:50:00,59.79,59.81,59.78,59.8,40891.0,56.8874,56.9065,56.8779,56.897,40891.0
2023-05-11 12:00:00,59.8,59.82,59.76,59.81,68100.0,56.897,56.916,56.8589,56.9065,68100.0
2023-05-11 12:10:00,59.81,59.85,59.78,59.83,71071.0,56.9065,56.9445,56.8779,56.9255,71071.0
2023-05-11 12:20:00,59.84,59.92,59.83,59.91,89205.0,56.935,57.0111,56.9255,57.0016,89205.0
2023-05-11 12:30:00,59.91,59.98,59.9,59.97,127908.0,57.0016,57.0682,56.9921,57.0587,127908.0
2023-05-11 12:40:00,59.98,60.02,59.97,60.01,56530.0,57.0682,57.1063,57.0587,57.0968,56530.0
2023-05-11 12:50:00,60.01,60.04,60.0,60.01,170982.0,57.0968,57.1253,57.0872,57.0968,170982.0
2023-05-11 13:00:00,60.02,60.03,59.99,60.01,163702.0,57.1063,57.1158,57.0777,57.0968,163702.0
2023-05-11 13:10:00,60.0,60.03,59.98,60.02,133460.0,57.0872,57.1158,57.0682,57.1063,133460.0
2023-05-11 13:20:00,60.02,60.03,59.95,59.98,65994.0,57.1063,57.1158,57.0397,57.0682,65994.0
2023-05-11 13:30:00,59.97,60.0,59.94,59.99,110637.0,57.0587,57.0872,57.0302,57.0777,110637.0
2023-05-11 13:40:00,60.0,60.0,59.88,59.89,101955.0,57.0872,57.0872,56.9731,56.9826,101955.0
2023-05-11 13:50:00,59.88,59.94,59.86,59.94,59240.0,56.9731,57.0302,56.954,57.0302,59240.0
2023-05-11 14:00:00,59.95,59.99,59.93,59.99,175020.0,57.0397,57.0777,57.0206,57.0777,175020.0
2023-05-11 14:10:00,59.98,60.01,59.95,59.96,143630.0,57.0682,57.0968,57.0397,57.0492,143630.0
2023-05-11 14:20:00,59.95,59.99,59.94,59.99,22161.0,57.0397,57.0777,57.0302,57.0777,22161.0
2023-05-11 14:30:00,59.98,60.04,59.98,60.02,60726.0,57.0682,57.1253,57.0682,57.1063,60726.0
2023-05-11 14:40:00,60.03,60.07,60.02,60.05,76244.0,57.1158,57.1538,57.1063,57.1348,76244.0
2023-05-11 14:50:00,60.05,60.08,60.04,60.08,42507.0,57.1348,57.1634,57.1253,57.1634,42507.0
2023-05-11 15:00:00,60.08,60.09,60.04,60.08,52863.0,57.1634,57.1729,57.1253,57.1634,52863.0
2023-05-11 15:10:00,60.08,60.1,60.04,60.05,47504.0,57.1634,57.1824,57.1253,57.1348,47504.0
2023-05-11 15:20:00,60.04,60.07,60.03,60.07,35977.0,57.1253,57.1538,57.1158,57.1538,35977.0
2023-05-11 15:30:00,60.06,60.07,60.03,60.05,139974.0,57.1443,57.1538,57.1158,57.1348,139974.0
2023-05-11 15:40:00,60.05,60.06,60.02,60.05,77236.0,57.1348,57.1443,57.1063,57.1348,77236.0
2023-05-11 15:50:00,60.05,60.08,60.0,60.02,240317.0,57.1348,57.1634,57.0872,57.1063,240317.0
2023-05-12 09:30:00,59.65,59.7,59.58,59.59,215367.0,56.7542,56.8018,56.6876,56.6971,215367.0
2023-05-12 09:40:00,59.59,59.61,59.5,59.51,176591.0,56.6971,56.7162,56.6115,56.621,176591.0
2023-05-12 09:50:00,59.51,59.63,59.51,59.55,78890.0,56.621,56.7352,56.621,56.6591,78890.0
2023-05-12 10:00:00,59.54,59.6,59.48,59.54,104500.0,56.6496,56.7067,56.5925,56.6496,104500.0
2023-05-12 10:10:00,59.54,59.57,59.47,59.48,50657.0,56.6496,56.6781,56.583,56.5925,50657.0
2023-05-12 10:20:00,59.49,59.52,59.43,59.44,46830.0,56.602,56.6305,56.5449,56.5544,46830.0
2023-05-12 10:30:00,59.44,59.44,59.33,59.36,75896.0,56.5544,56.5544,56.4498,56.4783,75896.0
2023-05-12 10:40:00,59.36,59.39,59.33,59.39,58412.0,56.4783,56.5069,56.4498,56.5069,58412.0
2023-05-12 10:50:00,59.39,59.39,59.34,59.35,55828.0,56.5069,56.5069,56.4593,56.4688,55828.0
2023-05-12 11:00:00,59.35,59.44,59.34,59.42,45488.0,56.4688,56.5544,56.4593,56.5354,45488.0
2023-05-12 11:10:00,59.41,59.42,59.32,59.35,31971.0,56.5259,56.5354,56.4403,56.4688,31971.0
2023-05-12 11:20:00,59.35,59.36,59.31,59.34,20410.0,56.4688,56.4783,56.4307,56.4593,20410.0
2023-05-12 11:30:00,59.35,59.36,59.27,59.28,53613.0,56.4688,56.4783,56.3927,56.4022,53613.0
2023-05-12 11:40:00,59.28,59.34,59.27,59.34,21726.0,56.4022,56.4593,56.3927,56.4593,21726.0
2023-05-12 11:50:00,59.34,59.35,59.32,59.35,66358.0,56.4593,56.4688,56.4403,56.4688,66358.0
2023-05-12 12:00:00,59.35,59.35,59.25,59.26,37847.0,56.4688,56.4688,56.3737,56.3832,37847.0
2023-05-12 12:10:00,59.26,59.28,59.24,59.26,20636.0,56.3832,56.4022,56.3641,56.3832,20636.0
2023-05-12 12:20:00,59.27,59.27,59.2,59.23,33244.0,56.3927,56.3927,56.3261,56.3546,33244.0
2023-05-12 12:30:00,59.23,59.3,59.22,59.27,78196.0,56.3546,56.4212,56.3451,56.3927,78196.0
2023-05-12 12:40:00,59.26,59.26,59.2,59.22,23448.0,56.3832,56.3832,56.3261,56.3451,23448.0
2023-05-12 12:50:00,59.23,59.28,59.22,59.27,241231.0,56.3546,56.4022,56.3451,56.3927,241231.0
2023-05-12 13:00:00,59.26,59.29,59.23,59.28,35016.0,56.3832,56.4117,56.3546,56.4022,35016.0
2023-05-12 13:10:00,59.29,59.31,59.28,59.3,19755.0,56.4117,56.4307,56.4022,56.4212,19755.0
2023-05-12 13:20:00,59.3,59.36,59.29,59.33,62724.0,56.4212,56.4783,56.4117,56.4498,62724.0
2023-05-12 13:30:00,59.32,59.35,59.27,59.28,41758.0,56.4403,56.4688,56.3927,56.4022,41758.0
2023-05-12 13:40:00,59.28,59.3,59.22,59.25,37260.0,56.4022,56.4212,56.3451,56.3737,37260.0
2023-05-12 13:50:00,59.25,59.25,59.19,59.2,34220.0,56.3737,56.3737,56.3166,56.3261,34220.0
2023-05-12 14:00:00,59.2,59.22,59.17,59.21,41703.0,56.3261,56.3451,56.2975,56.3356,41703.0
2023-05-12 14:10:00,59.21,59.23,59.15,59.16,24657.0,56.3356,56.3546,56.2785,56.288,24657.0
2023-05-12 14:20:00,59.16,59.2,59.14,59.17,30104.0,56.288,56.3261,56.269,56.2975,30104.0
2023-05-12 14:30:00,59.17,59.2,59.16,59.18,110847.0,56.2975,56.3261,56.288,56.3071,110847.0
2023-05-12 14:40:00,59.18,59.2,59.16,59.17,63159.0,56.3071,56.3261,56.288,56.2975,63159.0
2023-05-12 14:50:00,59.18,59.22,59.18,59.2,32873.0,56.3071,56.3451,56.3071,56.3261,32873.0
2023-05-12 15:00:00,59.21,59.23,59.19,59.22,26951.0,56.3356,56.3546,56.3166,56.3451,26951.0
2023-05-12 15:10:00,59.22,59.23,59.19,59.22,38641.0,56.3451,56.3546,56.3166,56.3451,38641.0
2023-05-12 15:20:00,59.23,59.24,59.2,59.23,35242.0,56.3546,56.3641,56.3261,56.3546,35242.0
2023-05-12 15:30:00,59.23,59.28,59.21,59.26,110586.0,56.3546,56.4022,56.3356,56.3832,110586.0
2023-05-12 15:40:00,59.26,59.28,59.24,59.26,70029.0,56.3832,56.4022,56.3641,56.3832,70029.0
2023-05-12 15:50:00,59.25,59.31,59.24,59.25,190992.0,56.3737,56.4307,56.3641,56.3737,190992.0
2023-05-15 09:30:00,59.74,59.81,59.73,59.74,98979.0,56.8399,56.9065,56.8304,56.8399,98979.0
2023-05-15 09:40:00,59.74,59.82,59.73,59.78,329224.0,56.8399,56.916,56.8304,56.8779,329224.0
2023-05-15 09:50:00,59.79,59.8,59.71,59.79,131503.0,56.8874,56.897,56.8113,56.8874,131503.0
2023-05-15 10:00:00,59.79,59.83,59.72,59.73,114795.0,56.8874,56.9255,56.8208,56.8304,114795.0
2023-05-15 10:10:00,59.73,59.77,59.72,59.77,116706.0,56.8304,56.8684,56.8208,56.8684,116706.0
2023-05-15 10:20:00,59.77,59.85,59.75,59.83,111548.0,56.8684,56.9445,56.8494,56.9255,111548.0
2023-05-15 10:30:00,59.84,59.89,59.83,59.87,76337.0,56.935,56.9826,56.9255,56.9636,76337.0
2023-05-15 10:40:00,59.88,59.94,59.87,59.93,70206.0,56.9731,57.0302,56.9636,57.0206,70206.0
2023-05-15 10:50:00,59.93,59.96,59.92,59.92,105969.0,57.0206,57.0492,57.0111,57.0111,105969.0
2023-05-15 11:00:00,59.92,59.99,59.91,59.97,84765.0,57.0111,57.0777,57.0016,57.0587,84765.0
2023-05-15 11:10:00,59.97,60.03,59.97,60.02,47813.0,57.0587,57.1158,57.0587,57.1063,47813.0
2023-05-15 11:20:00,60.02,60.04,60.0,60.0,53679.0,57.1063,57.1253,57.0872,57.0872,53679.0
2023-05-15 11:30:00,60.0,60.02,59.99,60.01,65444.0,57.0872,57.1063,57.0777,57.0968,65444.0
2023-05-15 11:40:00,60.01,60.03,59.96,60.02,58396.0,57.0968,57.1158,57.0492,57.1063,58396.0
2023-05-15 11:50:00,60.02,60.1,60.02,60.1,40268.0,57.1063,57.1824,57.1063,57.1824,40268.0
2023-05-15 12:00:00,60.1,60.11,60.06,60.06,68539.0,57.1824,57.1919,57.1443,57.1443,68539.0
2023-05-15 12:10:00,60.05,60.08,60.05,60.08,16176.0,57.1348,57.1634,57.1348,57.1634,16176.0
2023-05-15 12:20:00,60.08,60.1,60.07,60.1,14447.0,57.1634,57.1824,57.1538,57.1824,14447.0
2023-05-15 12:30:00,60.09,60.1,60.07,60.09,31864.0,57.1729,57.1824,57.1538,57.1729,31864.0
2023-05-15 12:40:00,60.1,60.14,60.09,60.13,38704.0,57.1824,57.2204,57.1729,57.2109,38704.0
2023-05-15 12:50:00,60.14,60.18,60.13,60.18,16535.0,57.2204,57.2585,57.2109,57.2585,16535.0
2023-05-15 13:00:00,60.18,60.23,60.16,60.23,39985.0,57.2585,57.3061,57.2395,57.3061,39985.0
2023-05-15 13:10:00,60.23,60.27,60.23,60.25,30729.0,57.3061,57.3441,57.3061,57.3251,30729.0
2023-05-15 13:20:00,60.25,60.25,60.18,60.19,37797.0,57.3251,57.3251,57.2585,57.268,37797.0
2023-05-15 13:30:00,60.19,60.2,60.18,60.18,42301.0,57.268,57.2775,57.2585,57.2585,42301.0
2023-05-15 13:40:00,60.19,60.19,60.13,60.14,19781.0,57.268,57.268,57.2109,57.2204,19781.0
2023-05-15 13:50:00,60.14,60.21,60.14,60.21,39669.0,57.2204,57.287,57.2204,57.287,39669.0
2023-05-15 14:00:00,60.21,60.24,60.21,60.23,16184.0,57.287,57.3156,57.287,57.3061,16184.0
2023-05-15 14:10:00,60.22,60.24,60.21,60.22,58522.0,57.2966,57.3156,57.287,57.2966,58522.0
2023-05-15 14:20:00,60.22,60.23,60.2,60.22,13591.0,57.2966,57.3061,57.2775,57.2966,13591.0
2023-05-15 14:30:00,60.22,60.23,60.19,60.21,18275.0,57.2966,57.3061,57.268,57.287,18275.0
2023-05-15 14:40:00,60.21,60.25,60.2,60.2,50382.0,57.287,57.3251,57.2775,57.2775,50382.0
2023-05-15 14:50:00,60.2,60.2,60.17,60.19,19581.0,57.2775,57.2775,57.249,57.268,19581.0
2023-05-15 15:00:00,60.18,60.18,60.15,60.17,17213.0,57.2585,57.2585,57.23,57.249,17213.0
2023-05-15 15:10:00,60.17,60.21,60.17,60.2,40537.0,57.249,57.287,57.249,57.2775,40537.0
2023-05-15 15:20:00,60.19,60.19,60.17,60.19,67614.0,57.268,57.268,57.249,57.268,67614.0
2023-05-15 15:30:00,60.19,60.21,60.18,60.21,105427.0,57.268,57.287,57.2585,57.287,105427.0
2023-05-15 15:40:00,60.22,60.22,60.19,60.21,138947.0,57.2966,57.2966,57.268,57.287,138947.0
2023-05-15 15:50:00,60.21,60.25,60.2,60.23,383626.0,57.287,57.3251,57.2775,57.3061,383626.0
2023-05-16 09:30:00,59.8,59.9,59.71,59.85,166027.0,56.897,56.9921,56.8113,56.9445,166027.0
2023-05-16 09:40:00,59.86,59.94,59.86,59.88,109440.0,56.954,57.0302,56.954,56.9731,109440.0
2023-05-16 09:50:00,59.88,59.88,59.74,59.76,175160.0,56.9731,56.9731,56.8399,56.8589,175160.0
2023-05-16 10:00:00,59.76,59.77,59.65,59.66,133723.0,56.8589,56.8684,56.7542,56.7637,133723.0
2023-05-16 10:10:00,59.66,59.77,59.61,59.75,155251.0,56.7637,56.8684,56.7162,56.8494,155251.0
2023-05-16 10:20:00,59.75,59.77,59.7,59.77,49665.0,56.8494,56.8684,56.8018,56.8684,49665.0
2023-05-16 10:30:00,59.78,59.79,59.7,59.73,52282.0,56.8779,56.8874,56.8018,56.8304,52282.0
2023-05-16 10:40:00,59.73,59.77,59.7,59.76,33410.0,56.8304,56.8684,56.8018,56.8589,33410.0
2023-05-16 10:50:00,59.75,59.78,59.72,59.76,33209.0,56.8494,56.8779,56.8208,56.8589,33209.0
2023-05-16 11:00:00,59.77,59.77,59.7,59.73,35578.0,56.8684,56.8684,56.8018,56.8304,35578.0
2023-05-16 11:10:00,59.73,59.75,59.71,59.73,17906.0,56.8304,56.8494,56.8113,56.8304,17906.0
2023-05-16 11:20:00,59.74,59.77,59.71,59.77,22168.0,56.8399,56.8684,56.8113,56.8684,22168.0
2023-05-16 11:30:00,59.78,59.78,59.68,59.7,41063.0,56.8779,56.8779,56.7828,56.8018,41063.0
2023-05-16 11:40:00,59.7,59.77,59.67,59.77,26713.0,56.8018,56.8684,56.7733,56.8684,26713.0
2023-05-16 11:50:00,59.77,59.81,59.73,59.75,84797.0,56.8684,56.9065,56.8304,56.8494,84797.0
2023-05-16 12:00:00,59.75,59.76,59.72,59.75,23428.0,56.8494,56.8589,56.8208,56.8494,23428.0
2023-05-16 12:10:00,59.75,59.76,59.71,59.72,47041.0,56.8494,56.8589,56.8113,56.8208,47041.0
2023-05-16 12:20:00,59.72,59.74,59.71,59.73,50242.0,56.8208,56.8399,56.8113,56.8304,50242.0
2023-05-16 12:30:00,59.73,59.75,59.7,59.73,28450.0,56.8304,56.8494,56.8018,56.8304,28450.0
2023-05-16 12:40:00,59.73,59.74,59.69,59.72,35131.0,56.8304,56.8399,56.7923,56.8208,35131.0
2023-05-16 12:50:00,59.73,59.74,59.71,59.72,16028.0,56.8304,56.8399,56.8113,56.8208,16028.0
2023-05-16 13:00:00,59.72,59.73,59.68,59.69,22159.0,56.8208,56.8304,56.7828,56.7923,22159.0
2023-05-16 13:10:00,59.68,59.69,59.65,59.66,11497.0,56.7828,56.7923,56.7542,56.7637,11497.0
2023-05-16 13:20:00,59.66,59.67,59.62,59.64,21407.0,56.7637,56.7733,56.7257,56.7447,21407.0
2023-05-16 13:30:00,59.64,59.65,59.62,59.62,22293.0,56.7447,56.7542,56.7257,56.7257,22293.0
2023-05-16 13:40:00,59.61,59.63,59.59,59.63,24959.0,56.7162,56.7352,56.6971,56.7352,24959.0
2023-05-16 13:50:00,59.63,59.65,59.61,59.64,16667.0,56.7352,56.7542,56.7162,56.7447,16667.0
2023-05-16 14:00:00,59.64,59.64,59.6,59.63,46726.0,56.7447,56.7447,56.7067,56.7352,46726.0
2023-05-16 14:10:00,59.62,59.64,59.61,59.63,19746.0,56.7257,56.7447,56.7162,56.7352,19746.0
2023-05-16 14:20:00,59.64,59.65,59.62,59.65,18732.0,56.7447,56.7542,56.7257,56.7542,18732.0
2023-05-16 14:30:00,59.65,59.65,59.61,59.64,14557.0,56.7542,56.7542,56.7162,56.7447,14557.0
2023-05-16 14:40:00,59.64,59.66,59.63,59.66,17797.0,56.7447,56.7637,56.7352,56.7637,17797.0
2023-05-16 14:50:00,59.66,59.68,59.65,59.67,26749.0,56.7637,56.7828,56.7542,56.7733,26749.0
2023-05-16 15:00:00,59.67,59.69,59.65,59.65,18171.0,56.7733,56.7923,56.7542,56.7542,18171.0
2023-05-16 15:10:00,59.66,59.68,59.64,59.65,18777.0,56.7637,56.7828,56.7447,56.7542,18777.0
2023-05-16 15:20:00,59.64,59.67,59.63,59.65,25565.0,56.7447,56.7733,56.7352,56.7542,25565.0
2023-05-16 15:30:00,59.65,59.66,59.61,59.62,22067.0,56.7542,56.7637,56.7162,56.7257,22067.0
2023-05-16 15:40:00,59.62,59.63,59.57,59.58,81695.0,56.7257,56.7352,56.6781,56.6876,81695.0
2023-05-16 15:50:00,59.57,59.62,59.53,59.57,255935.0,56.6781,56.7257,56.6401,56.6781,255935.0
2023-05-17 09:30:00,60.46,60.48,60.39,60.39,231580.0,57.5249,57.5439,57.4583,57.4583,231580.0
2023-05-17 09:40:00,60.4,60.43,60.34,60.35,67671.0,57.4678,57.4964,57.4107,57.4203,67671.0
2023-05-17 09:50:00,60.35,60.37,60.28,60.29,52611.0,57.4203,57.4393,57.3537,57.3632,52611.0
2023-05-17 10:00:00,60.29,60.33,60.27,60.29,47719.0,57.3632,57.4012,57.3441,57.3632,47719.0
2023-05-17 10:10:00,60.29,60.34,60.27,60.32,31759.0,57.3632,57.4107,57.3441,57.3917,31759.0
2023-05-17 10:20:00,60.32,60.44,60.3,60.44,41829.0,57.3917,57.5059,57.3727,57.5059,41829.0
2023-05-17 10:30:00,60.45,60.46,60.37,60.41,34358.0,57.5154,57.5249,57.4393,57.4773,34358.0
2023-05-17 10:40:00,60.38,60.39,60.34,60.37,46808.0,57.4488,57.4583,57.4107,57.4393,46808.0
2023-05-17 10:50:00,60.37,60.38,60.34,60.38,38025.0,57.4393,57.4488,57.4107,57.4488,38025.0
2023-05-17 11:00:00,60.38,60.39,60.33,60.35,31015.0,57.4488,57.4583,57.4012,57.4203,31015.0
2023-05-17 11:10:00,60.35,60.44,60.34,60.4,75857.0,57.4203,57.5059,57.4107,57.4678,75857.0
2023-05-17 11:20:00,60.4,60.4,60.32,60.39,33371.0,57.4678,57.4678,57.3917,57.4583,33371.0
2023-05-17 11:30:00,60.38,60.39,60.33,60.37,56739.0,57.4488,57.4583,57.4012,57.4393,56739.0
2023-05-17 11:40:00,60.38,60.42,60.37,60.39,37022.0,57.4488,57.4869,57.4393,57.4583,37022.0
2023-05-17 11:50:00,60.39,60.42,60.33,60.37,437387.0,57.4583,57.4869,57.4012,57.4393,437387.0
2023-05-17 12:00:00,60.37,60.38,60.35,60.37,17812.0,57.4393,57.4488,57.4203,57.4393,17812.0
2023-05-17 12:10:00,60.36,60.39,60.35,60.36,14129.0,57.4298,57.4583,57.4203,57.4298,14129.0
2023-05-17 12:20:00,60.36,60.39,60.36,60.39,18643.0,57.4298,57.4583,57.4298,57.4583,18643.0
2023-05-17 12:30:00,60.39,60.45,60.39,60.45,29322.0,57.4583,57.5154,57.4583,57.5154,29322.0
2023-05-17 12:40:00,60.46,60.62,60.45,60.6,68361.0,57.5249,57.6771,57.5154,57.6581,68361.0
2023-05-17 12:50:00,60.61,60.68,60.59,60.62,28026.0,57.6676,57.7342,57.6486,57.6771,28026.0
2023-05-17 13:00:00,60.63,60.69,60.63,60.68,14577.0,57.6867,57.7437,57.6867,57.7342,14577.0
2023-05-17 13:10:00,60.68,60.71,60.67,60.68,51699.0,57.7342,57.7628,57.7247,57.7342,51699.0
2023-05-17 13:20:00,60.68,60.75,60.68,60.74,108646.0,57.7342,57.8008,57.7342,57.7913,108646.0
2023-05-17 13:30:00,60.74,60.78,60.74,60.75,44482.0,57.7913,57.8294,57.7913,57.8008,44482.0
2023-05-17 13:40:00,60.75,60.78,60.74,60.78,30617.0,57.8008,57.8294,57.7913,57.8294,30617.0
2023-05-17 13:50:00,60.78,60.8,60.76,60.78,37582.0,57.8294,57.8484,57.8103,57.8294,37582.0
2023-05-17 14:00:00,60.79,60.79,60.71,60.72,27062.0,57.8389,57.8389,57.7628,57.7723,27062.0
2023-05-17 14:10:00,60.72,60.73,60.69,60.72,20084.0,57.7723,57.7818,57.7437,57.7723,20084.0
2023-05-17 14:20:00,60.72,60.72,60.68,60.7,35157.0,57.7723,57.7723,57.7342,57.7533,35157.0
2023-05-17 14:30:00,60.71,60.72,60.67,60.7,32636.0,57.7628,57.7723,57.7247,57.7533,32636.0
2023-05-17 14:40:00,60.7,60.74,60.7,60.73,25844.0,57.7533,57.7913,57.7533,57.7818,25844.0
2023-05-17 14:50:00,60.74,60.74,60.69,60.7,30953.0,57.7913,57.7913,57.7437,57.7533,30953.0
2023-05-17 15:00:00,60.69,60.72,60.64,60.72,59647.0,57.7437,57.7723,57.6962,57.7723,59647.0
2023-05-17 15:10:00,60.72,60.73,60.7,60.71,69551.0,57.7723,57.7818,57.7533,57.7628,69551.0
2023-05-17 15:20:00,60.71,60.71,60.64,60.65,59121.0,57.7628,57.7628,57.6962,57.7057,59121.0
2023-05-17 15:30:00,60.66,60.67,60.62,60.65,97049.0,57.7152,57.7247,57.6771,57.7057,97049.0
2023-05-17 15:40:00,60.65,60.74,60.64,60.73,86432.0,57.7057,57.7913,57.6962,57.7818,86432.0
2023-05-17 15:50:00,60.74,60.77,60.71,60.75,185061.0,57.7913,57.8199,57.7628,57.8008,185061.0
2023-05-18 09:30:00,60.87,60.87,60.71,60.76,58664.0,57.915,57.915,57.7628,57.8103,58664.0
2023-05-18 09:40:00,60.77,60.8,60.71,60.72,118091.0,57.8199,57.8484,57.7628,57.7723,118091.0
2023-05-18 09:50:00,60.71,60.74,60.66,60.7,66004.0,57.7628,57.7913,57.7152,57.7533,66004.0
2023-05-18 10:00:00,60.7,60.75,60.64,60.74,79125.0,57.7533,57.8008,57.6962,57.7913,79125.0
2023-05-18 10:10:00,60.76,60.87,60.75,60.85,122520.0,57.8103,57.915,57.8008,57.896,122520.0
2023-05-18 10:20:00,60.85,60.93,60.85,60.92,131857.0,57.896,57.9721,57.896,57.9626,131857.0
2023-05-18 10:30:00,60.92,60.97,60.91,60.93,57316.0,57.9626,58.0102,57.9531,57.9721,57316.0
2023-05-18 10:40:00,60.92,60.93,60.87,60.92,90349.0,57.9626,57.9721,57.915,57.9626,90349.0
2023-05-18 10:50:00,60.92,60.92,60.87,60.89,70611.0,57.9626,57.9626,57.915,57.934,70611.0
2023-05-18 11:00:00,60.89,60.98,60.89,60.96,74146.0,57.934,58.0197,57.934,58.0006,74146.0
2023-05-18 11:10:00,60.95,60.96,60.91,60.94,209859.0,57.9911,58.0006,57.9531,57.9816,209859.0
2023-05-18 11:20:00,60.94,60.95,60.89,60.95,61536.0,57.9816,57.9911,57.934,57.9911,61536.0
2023-05-18 11:30:00,60.95,60.99,60.93,60.98,80532.0,57.9911,58.0292,57.9721,58.0197,80532.0
2023-05-18 11:40:00,60.98,61.07,60.96,61.06,136036.0,58.0197,58.1053,58.0006,58.0958,136036.0
2023-05-18 11:50:00,61.06,61.11,61.0,61.03,141268.0,58.0958,58.1434,58.0387,58.0672,141268.0
2023-05-18 12:00:00,61.04,61.05,60.97,60.99,90173.0,58.0768,58.0863,58.0102,58.0292,90173.0
2023-05-18 12:10:00,60.98,60.99,60.88,60.9,91245.0,58.0197,58.0292,57.9245,57.9436,91245.0
2023-05-18 12:20:00,60.9,60.9,60.85,60.89,91763.0,57.9436,57.9436,57.896,57.934,91763.0
2023-05-18 12:30:00,60.88,60.91,60.86,60.86,48470.0,57.9245,57.9531,57.9055,57.9055,48470.0
2023-05-18 12:40:00,60.86,60.89,60.86,60.89,39387.0,57.9055,57.934,57.9055,57.934,39387.0
2023-05-18 12:50:00,60.89,60.92,60.88,60.92,46132.0,57.934,57.9626,57.9245,57.9626,46132.0
2023-05-18 13:00:00,60.92,60.96,60.92,60.95,45058.0,57.9626,58.0006,57.9626,57.9911,45058.0
2023-05-18 13:10:00,60.94,60.99,60.93,60.99,25814.0,57.9816,58.0292,57.9721,58.0292,25814.0
2023-05-18 13:20:00,61.0,61.02,60.95,60.95,104702.0,58.0387,58.0577,57.9911,57.9911,104702.0
2023-05-18 13:30:00,60.94,60.97,60.91,60.93,54971.0,57.9816,58.0102,57.9531,57.9721,54971.0
2023-05-18 13:40:00,60.93,60.95,60.89,60.92,61422.0,57.9721,57.9911,57.934,57.9626,61422.0
2023-05-18 13:50:00,60.92,60.92,60.87,60.9,51056.0,57.9626,57.9626,57.915,57.9436,51056.0
2023-05-18 14:00:00,60.89,60.94,60.89,60.93,27158.0,57.934,57.9816,57.934,57.9721,27158.0
2023-05-18 14:10:00,60.93,60.96,60.91,60.93,62065.0,57.9721,58.0006,57.9531,57.9721,62065.0
2023-05-18 14:20:00,60.93,61.01,60.93,61.0,39426.0,57.9721,58.0482,57.9721,58.0387,39426.0
2023-05-18 14:30:00,61.0,61.01,60.98,61.0,21938.0,58.0387,58.0482,58.0197,58.0387,21938.0
2023-05-18 14:40:00,61.0,61.05,60.99,61.03,49565.0,58.0387,58.0863,58.0292,58.0672,49565.0
2023-05-18 14:50:00,61.03,61.04,61.0,61.03,51988.0,58.0672,58.0768,58.0387,58.0672,51988.0
2023-05-18 15:00:00,61.04,61.05,61.01,61.04,155392.0,58.0768,58.0863,58.0482,58.0768,155392.0
2023-05-18 15:10:00,61.04,61.16,61.03,61.16,317985.0,58.0768,58.1909,58.0672,58.1909,317985.0
2023-05-18 15:20:00,61.16,61.17,61.12,61.16,90248.0,58.1909,58.2004,58.1529,58.1909,90248.0
2023-05-18 15:30:00,61.16,61.18,61.14,61.15,120129.0,58.1909,58.21,58.1719,58.1814,120129.0
2023-05-18 15:40:00,61.15,61.2,61.14,61.18,87419.0,58.1814,58.229,58.1719,58.21,87419.0
2023-05-18 15:50:00,61.19,61.24,61.16,61.2,177380.0,58.2195,58.267,58.1909,58.229,177380.0
2023-05-19 09:30:00,62.0,62.15,61.99,62.05,234307.0,58.9902,59.1329,58.9806,59.0377,234307.0
2023-05-19 09:40:00,62.05,62.09,62.01,62.02,84440.0,59.0377,59.0758,58.9997,59.0092,84440.0
2023-05-19 09:50:00,62.02,62.07,62.01,62.03,118173.0,59.0092,59.0568,58.9997,59.0187,118173.0
2023-05-19 10:00:00,62.03,62.03,61.92,61.95,148999.0,59.0187,59.0187,58.914,58.9426,148999.0
2023-05-19 10:10:00,61.95,62.03,61.93,62.03,91770.0,58.9426,59.0187,58.9236,59.0187,91770.0
2023-05-19 10:20:00,62.03,62.07,62.02,62.04,44747.0,59.0187,59.0568,59.0092,59.0282,44747.0
2023-05-19 10:30:00,62.04,62.07,62.0,62.03,29626.0,59.0282,59.0568,58.9902,59.0187,29626.0
2023-05-19 10:40:00,62.03,62.03,61.9,61.93,59114.0,59.0187,59.0187,58.895,58.9236,59114.0
2023-05-19 10:50:00,61.94,61.97,61.93,61.95,75552.0,58.9331,58.9616,58.9236,58.9426,75552.0
2023-05-19 11:00:00,61.95,61.96,61.85,61.85,59540.0,58.9426,58.9521,58.8474,58.8474,59540.0
2023-05-19 11:10:00,61.85,62.05,61.85,62.02,221478.0,58.8474,59.0377,58.8474,59.0092,221478.0
2023-05-19 11:20:00,62.02,62.11,61.95,61.98,146282.0,59.0092,59.0948,58.9426,58.9711,146282.0
2023-05-19 11:30:00,61.99,62.0,61.86,61.9,121355.0,58.9806,58.9902,58.8569,58.895,121355.0
2023-05-19 11:40:00,61.9,61.96,61.86,61.93,69005.0,58.895,58.9521,58.8569,58.9236,69005.0
2023-05-19 11:50:00,61.94,61.96,61.88,61.91,85844.0,58.9331,58.9521,58.876,58.9045,85844.0
2023-05-19 12:00:00,61.91,61.94,61.87,61.88,49837.0,58.9045,58.9331,58.8665,58.876,49837.0
2023-05-19 12:10:00,61.88,61.9,61.85,61.87,48666.0,58.876,58.895,58.8474,58.8665,48666.0
2023-05-19 12:20:00,61.87,61.89,61.85,61.86,38998.0,58.8665,58.8855,58.8474,58.8569,38998.0
2023-05-19 12:30:00,61.85,61.87,61.8,61.86,92658.0,58.8474,58.8665,58.7999,58.8569,92658.0
2023-05-19 12:40:00,61.86,61.95,61.86,61.95,57962.0,58.8569,58.9426,58.8569,58.9426,57962.0
2023-05-19 12:50:00,61.95,62.02,61.93,62.0,54627.0,58.9426,59.0092,58.9236,58.9902,54627.0
2023-05-19 13:00:00,62.0,62.03,61.98,62.0,27095.0,58.9902,59.0187,58.9711,58.9902,27095.0
2023-05-19 13:10:00,62.0,62.02,61.96,62.01,20231.0,58.9902,59.0092,58.9521,58.9997,20231.0
2023-05-19 13:20:00,62.0,62.03,61.98,62.01,20133.0,58.9902,59.0187,58.9711,58.9997,20133.0
2023-05-19 13:30:00,62.01,62.04,61.99,62.04,36193.0,58.9997,59.0282,58.9806,59.0282,36193.0
2023-05-19 13:40:00,62.03,62.04,61.99,62.0,30230.0,59.0187,59.0282,58.9806,58.9902,30230.0
2023-05-19 13:50:00,62.0,62.02,61.97,61.97,23127.0,58.9902,59.0092,58.9616,58.9616,23127.0
2023-05-19 14:00:00,61.98,61.99,61.94,61.95,39854.0,58.9711,58.9806,58.9331,58.9426,39854.0
2023-05-19 14:10:00,61.95,61.95,61.89,61.94,92285.0,58.9426,58.9426,58.8855,58.9331,92285.0
2023-05-19 14:20:00,61.94,61.96,61.9,61.9,51166.0,58.9331,58.9521,58.895,58.895,51166.0
2023-05-19 14:30:00,61.9,61.94,61.87,61.93,46584.0,58.895,58.9331,58.8665,58.9236,46584.0
2023-05-19 14:40:00,61.93,61.94,61.87,61.88,49376.0,58.9236,58.9331,58.8665,58.876,49376.0
2023-05-19 14:50:00,61.88,61.95,61.88,61.94,27171.0,58.876,58.9426,58.876,58.9331,27171.0
2023-05-19 15:00:00,61.94,61.96,61.91,61.95,37869.0,58.9331,58.9521,58.9045,58.9426,37869.0
2023-05-19 15:10:00,61.95,62.01,61.95,61.99,40672.0,58.9426,58.9997,58.9426,58.9806,40672.0
2023-05-19 15:20:00,61.99,61.99,61.95,61.96,69056.0,58.9806,58.9806,58.9426,58.9521,69056.0
2023-05-19 15:30:00,61.95,61.99,61.94,61.98,59173.0,58.9426,58.9806,58.9331,58.9711,59173.0
2023-05-19 15:40:00,61.98,62.01,61.97,62.0,67542.0,58.9711,58.9997,58.9616,58.9902,67542.0
2023-05-19 15:50:00,61.99,62.07,61.97,62.07,154005.0,58.9806,59.0568,58.9616,59.0568,154005.0
2023-05-22 09:30:00,62.98,63.14,62.98,63.12,167096.0,59.9226,60.0748,59.9226,60.0558,167096.0
2023-05-22 09:40:00,63.12,63.2,63.09,63.13,124664.0,60.0558,60.1319,60.0272,60.0653,124664.0
2023-05-22 09:50:00,63.14,63.16,63.04,63.06,29990.0,60.0748,60.0938,59.9797,59.9987,29990.0
2023-05-22 10:00:00,63.06,63.08,62.99,63.01,81469.0,59.9987,60.0177,59.9321,59.9511,81469.0
2023-05-22 10:10:00,63.0,63.1,62.99,63.1,78510.0,59.9416,60.0368,59.9321,60.0368,78510.0
2023-05-22 10:20:00,63.11,63.12,63.06,63.07,57128.0,60.0463,60.0558,59.9987,60.0082,57128.0
2023-05-22 10:30:00,63.08,63.12,63.05,63.05,26236.0,60.0177,60.0558,59.9892,59.9892,26236.0
2023-05-22 10:40:00,63.05,63.07,63.03,63.05,18509.0,59.9892,60.0082,59.9701,59.9892,18509.0
2023-05-22 10:50:00,63.04,63.05,63.0,63.03,21499.0,59.9797,59.9892,59.9416,59.9701,21499.0
2023-05-22 11:00:00,63.04,63.09,63.02,63.05,43145.0,59.9797,60.0272,59.9606,59.9892,43145.0
2023-05-22 11:10:00,63.06,63.07,63.04,63.04,12090.0,59.9987,60.0082,59.9797,59.9797,12090.0
2023-05-22 11:20:00,63.04,63.07,63.04,63.06,18146.0,59.9797,60.0082,59.9797,59.9987,18146.0
2023-05-22 11:30:00,63.07,63.07,63.01,63.02,24958.0,60.0082,60.0082,59.9511,59.9606,24958.0
2023-05-22 11:40:00,63.01,63.01,62.95,62.97,15476.0,59.9511,59.9511,59.894,59.9131,15476.0
2023-05-22 11:50:00,62.97,63.06,62.96,63.04,43938.0,59.9131,59.9987,59.9035,59.9797,43938.0
2023-05-22 12:00:00,63.04,63.09,63.04,63.09,65220.0,59.9797,60.0272,59.9797,60.0272,65220.0
2023-05-22 12:10:00,63.08,63.1,63.05,63.07,26946.0,60.0177,60.0368,59.9892,60.0082,26946.0
2023-05-22 12:20:00,63.08,63.08,63.04,63.06,8086.0,60.0177,60.0177,59.9797,59.9987,8086.0
2023-05-22 12:30:00,63.05,63.07,63.04,63.05,8631.0,59.9892,60.0082,59.9797,59.9892,8631.0
2023-05-22 12:40:00,63.06,63.08,63.05,63.06,9584.0,59.9987,60.0177,59.9892,59.9987,9584.0
2023-05-22 12:50:00,63.06,63.07,63.04,63.07,10542.0,59.9987,60.0082,59.9797,60.0082,10542.0
2023-05-22 13:00:00,63.07,63.1,63.06,63.06,128104.0,60.0082,60.0368,59.9987,59.9987,128104.0
2023-05-22 13:10:00,63.07,63.08,63.02,63.05,54475.0,60.0082,60.0177,59.9606,59.9892,54475.0
2023-05-22 13:20:00,63.06,63.1,63.06,63.09,12295.0,59.9987,60.0368,59.9987,60.0272,12295.0
2023-05-22 13:30:00,63.09,63.12,63.09,63.11,23446.0,60.0272,60.0558,60.0272,60.0463,23446.0
2023-05-22 13:40:00,63.11,63.12,63.09,63.11,20112.0,60.0463,60.0558,60.0272,60.0463,20112.0
2023-05-22 13:50:00,63.11,63.14,63.09,63.13,18533.0,60.0463,60.0748,60.0272,60.0653,18533.0
2023-05-22 14:00:00,63.13,63.14,63.12,63.14,5915.0,60.0653,60.0748,60.0558,60.0748,5915.0
2023-05-22 14:10:00,63.14,63.15,63.12,63.14,37404.0,60.0748,60.0843,60.0558,60.0748,37404.0
2023-05-22 14:20:00,63.14,63.16,63.13,63.16,33940.0,60.0748,60.0938,60.0653,60.0938,33940.0
2023-05-22 14:30:00,63.16,63.18,63.15,63.18,78875.0,60.0938,60.1129,60.0843,60.1129,78875.0
2023-05-22 14:40:00,63.18,63.2,63.17,63.18,53163.0,60.1129,60.1319,60.1034,60.1129,53163.0
2023-05-22 14:50:00,63.19,63.2,63.14,63.18,23197.0,60.1224,60.1319,60.0748,60.1129,23197.0
2023-05-22 15:00:00,63.18,63.2,63.14,63.14,13857.0,60.1129,60.1319,60.0748,60.0748,13857.0
2023-05-22 15:10:00,63.13,63.14,63.1,63.14,33493.0,60.0653,60.0748,60.0368,60.0748,33493.0
2023-05-22 15:20:00,63.13,63.13,63.04,63.08,89148.0,60.0653,60.0653,59.9797,60.0177,89148.0
2023-05-22 15:30:00,63.08,63.11,63.06,63.11,66479.0,60.0177,60.0463,59.9987,60.0463,66479.0
2023-05-22 15:40:00,63.11,63.14,63.09,63.11,61489.0,60.0463,60.0748,60.0272,60.0463,61489.0
2023-05-22 15:50:00,63.11,63.13,63.09,63.13,180103.0,60.0463,60.0653,60.0272,60.0653,180103.0
2023-05-23 09:30:00,62.78,62.9,62.75,62.82,63177.0,59.7323,59.8465,59.7037,59.7703,63177.0
2023-05-23 09:40:00,62.82,62.88,62.81,62.84,91497.0,59.7703,59.8274,59.7608,59.7894,91497.0
2023-05-23 09:50:00,62.83,62.92,62.83,62.86,97495.0,59.7799,59.8655,59.7799,59.8084,97495.0
2023-05-23 10:00:00,62.87,62.95,62.86,62.94,131835.0,59.8179,59.894,59.8084,59.8845,131835.0
2023-05-23 10:10:00,62.94,62.99,62.9,62.98,90267.0,59.8845,59.9321,59.8465,59.9226,90267.0
2023-05-23 10:20:00,62.97,62.98,62.9,62.94,44415.0,59.9131,59.9226,59.8465,59.8845,44415.0
2023-05-23 10:30:00,62.94,62.96,62.91,62.95,45360.0,59.8845,59.9035,59.856,59.894,45360.0
2023-05-23 10:40:00,62.95,62.95,62.89,62.9,17710.0,59.894,59.894,59.8369,59.8465,17710.0
2023-05-23 10:50:00,62.89,62.91,62.85,62.88,61830.0,59.8369,59.856,59.7989,59.8274,61830.0
2023-05-23 11:00:00,62.89,62.94,62.88,62.89,23013.0,59.8369,59.8845,59.8274,59.8369,23013.0
2023-05-23 11:10:00,62.89,62.89,62.85,62.85,56528.0,59.8369,59.8369,59.7989,59.7989,56528.0
2023-05-23 11:20:00,62.85,62.9,62.84,62.9,27273.0,59.7989,59.8465,59.7894,59.8465,27273.0
2023-05-23 11:30:00,62.9,62.9,62.83,62.85,32916.0,59.8465,59.8465,59.7799,59.7989,32916.0
2023-05-23 11:40:00,62.86,62.9,62.86,62.88,49600.0,59.8084,59.8465,59.8084,59.8274,49600.0
2023-05-23 11:50:00,62.88,62.89,62.85,62.86,76756.0,59.8274,59.8369,59.7989,59.8084,76756.0
2023-05-23 12:00:00,62.87,62.87,62.8,62.8,66518.0,59.8179,59.8179,59.7513,59.7513,66518.0
2023-05-23 12:10:00,62.8,62.8,62.69,62.7,67640.0,59.7513,59.7513,59.6467,59.6562,67640.0
2023-05-23 12:20:00,62.69,62.72,62.69,62.7,69789.0,59.6467,59.6752,59.6467,59.6562,69789.0
2023-05-23 12:30:00,62.7,62.72,62.64,62.65,128394.0,59.6562,59.6752,59.5991,59.6086,128394.0
2023-05-23 12:40:00,62.66,62.69,62.63,62.68,93506.0,59.6181,59.6467,59.5896,59.6371,93506.0
2023-05-23 12:50:00,62.69,62.76,62.69,62.72,26645.0,59.6467,59.7133,59.6467,59.6752,26645.0
2023-05-23 13:00:00,62.72,62.74,62.7,62.74,31083.0,59.6752,59.6942,59.6562,59.6942,31083.0
2023-05-23 13:10:00,62.74,62.77,62.73,62.76,12956.0,59.6942,59.7228,59.6847,59.7133,12956.0
2023-05-23 13:20:00,62.77,62.77,62.67,62.69,55017.0,59.7228,59.7228,59.6276,59.6467,55017.0
2023-05-23 13:30:00,62.7,62.7,62.62,62.65,88644.0,59.6562,59.6562,59.5801,59.6086,88644.0
2023-05-23 13:40:00,62.65,62.7,62.65,62.67,35611.0,59.6086,59.6562,59.6086,59.6276,35611.0
2023-05-23 13:50:00,62.66,62.68,62.62,62.63,18803.0,59.6181,59.6371,59.5801,59.5896,18803.0
2023-05-23 14:00:00,62.62,62.68,62.61,62.66,86795.0,59.5801,59.6371,59.5705,59.6181,86795.0
2023-05-23 14:10:00,62.66,62.66,62.58,62.59,52584.0,59.6181,59.6181,59.542,59.5515,52584.0
2023-05-23 14:20:00,62.59,62.59,62.49,62.52,138376.0,59.5515,59.5515,59.4564,59.4849,138376.0
2023-05-23 14:30:00,62.52,62.58,62.51,62.53,48264.0,59.4849,59.542,59.4754,59.4944,48264.0
2023-05-23 14:40:00,62.54,62.55,62.51,62.55,33207.0,59.5039,59.5135,59.4754,59.5135,33207.0
2023-05-23 14:50:00,62.54,62.57,62.54,62.57,13928.0,59.5039,59.5325,59.5039,59.5325,13928.0
2023-05-23 15:00:00,62.57,62.57,62.52,62.53,41778.0,59.5325,59.5325,59.4849,59.4944,41778.0
2023-05-23 15:10:00,62.53,62.61,62.46,62.46,48767.0,59.4944,59.5705,59.4278,59.4278,48767.0
2023-05-23 15:20:00,62.46,62.52,62.45,62.49,92839.0,59.4278,59.4849,59.4183,59.4564,92839.0
2023-05-23 15:30:00,62.48,62.48,62.41,62.42,71653.0,59.4469,59.4469,59.3802,59.3898,71653.0
2023-05-23 15:40:00,62.42,62.42,62.37,62.38,158267.0,59.3898,59.3898,59.3422,59.3517,158267.0
2023-05-23 15:50:00,62.37,62.39,62.31,62.35,387354.0,59.3422,59.3612,59.2851,59.3232,387354.0
2023-05-24 09:30:00,62.75,62.77,62.7,62.75,90179.0,59.7037,59.7228,59.6562,59.7037,90179.0
2023-05-24 09:40:00,62.75,62.76,62.66,62.68,83443.0,59.7037,59.7133,59.6181,59.6371,83443.0
2023-05-24 09:50:00,62.68,62.7,62.62,62.65,63665.0,59.6371,59.6562,59.5801,59.6086,63665.0
2023-05-24 10:00:00,62.64,62.67,62.58,62.58,69668.0,59.5991,59.6276,59.542,59.542,69668.0
2023-05-24 10:10:00,62.58,62.61,62.54,62.58,126408.0,59.542,59.5705,59.5039,59.542,126408.0
2023-05-24 10:20:00,62.58,62.59,62.49,62.53,98741.0,59.542,59.5515,59.4564,59.4944,98741.0
2023-05-24 10:30:00,62.53,62.6,62.52,62.57,101687.0,59.4944,59.561,59.4849,59.5325,101687.0
2023-05-24 10:40:00,62.57,62.57,62.51,62.52,64186.0,59.5325,59.5325,59.4754,59.4849,64186.0
2023-05-24 10:50:00,62.52,62.53,62.46,62.52,35086.0,59.4849,59.4944,59.4278,59.4849,35086.0
2023-05-24 11:00:00,62.52,62.52,62.48,62.51,43511.0,59.4849,59.4849,59.4469,59.4754,43511.0
2023-05-24 11:10:00,62.51,62.58,62.5,62.53,63692.0,59.4754,59.542,59.4659,59.4944,63692.0
2023-05-24 11:20:00,62.54,62.66,62.53,62.61,40327.0,59.5039,59.6181,59.4944,59.5705,40327.0
2023-05-24 11:30:00,62.61,62.64,62.6,62.62,62454.0,59.5705,59.5991,59.561,59.5801,62454.0
2023-05-24 11:40:00,62.61,62.62,62.56,62.6,44815.0,59.5705,59.5801,59.523,59.561,44815.0
2023-05-24 11:50:00,62.6,62.61,62.52,62.53,74795.0,59.561,59.5705,59.4849,59.4944,74795.0
2023-05-24 12:00:00,62.53,62.57,62.53,62.55,22632.0,59.4944,59.5325,59.4944,59.5135,22632.0
2023-05-24 12:10:00,62.55,62.56,62.39,62.41,132173.0,59.5135,59.523,59.3612,59.3802,132173.0
2023-05-24 12:20:00,62.42,62.43,62.4,62.42,28144.0,59.3898,59.3993,59.3707,59.3898,28144.0
2023-05-24 12:30:00,62.43,62.45,62.42,62.45,33349.0,59.3993,59.4183,59.3898,59.4183,33349.0
2023-05-24 12:40:00,62.46,62.47,62.44,62.45,26402.0,59.4278,59.4373,59.4088,59.4183,26402.0
2023-05-24 12:50:00,62.45,62.48,62.44,62.46,13246.0,59.4183,59.4469,59.4088,59.4278,13246.0
2023-05-24 13:00:00,62.46,62.46,62.4,62.41,91012.0,59.4278,59.4278,59.3707,59.3802,91012.0
2023-05-24 13:10:00,62.41,62.43,62.38,62.42,25315.0,59.3802,59.3993,59.3517,59.3898,25315.0
2023-05-24 13:20:00,62.42,62.47,62.41,62.42,23656.0,59.3898,59.4373,59.3802,59.3898,23656.0
2023-05-24 13:30:00,62.42,62.46,62.41,62.43,11804.0,59.3898,59.4278,59.3802,59.3993,11804.0
2023-05-24 13:40:00,62.44,62.48,62.44,62.46,113940.0,59.4088,59.4469,59.4088,59.4278,113940.0
2023-05-24 13:50:00,62.47,62.5,62.46,62.47,95661.0,59.4373,59.4659,59.4278,59.4373,95661.0
2023-05-24 14:00:00,62.46,62.54,62.43,62.43,124713.0,59.4278,59.5039,59.3993,59.3993,124713.0
2023-05-24 14:10:00,62.43,62.48,62.42,62.46,14102.0,59.3993,59.4469,59.3898,59.4278,14102.0
2023-05-24 14:20:00,62.46,62.46,62.4,62.41,51566.0,59.4278,59.4278,59.3707,59.3802,51566.0
2023-05-24 14:30:00,62.41,62.43,62.39,62.43,33155.0,59.3802,59.3993,59.3612,59.3993,33155.0
2023-05-24 14:40:00,62.43,62.46,62.42,62.43,46621.0,59.3993,59.4278,59.3898,59.3993,46621.0
2023-05-24 14:50:00,62.43,62.45,62.36,62.37,80142.0,59.3993,59.4183,59.3327,59.3422,80142.0
2023-05-24 15:00:00,62.37,62.37,62.33,62.37,31952.0,59.3422,59.3422,59.3041,59.3422,31952.0
2023-05-24 15:10:00,62.37,62.44,62.35,62.43,54938.0,59.3422,59.4088,59.3232,59.3993,54938.0
2023-05-24 15:20:00,62.43,62.47,62.43,62.47,95341.0,59.3993,59.4373,59.3993,59.4373,95341.0
2023-05-24 15:30:00,62.48,62.56,62.45,62.46,80540.0,59.4469,59.523,59.4183,59.4278,80540.0
2023-05-24 15:40:00,62.46,62.48,62.39,62.43,80530.0,59.4278,59.4469,59.3612,59.3993,80530.0
2023-05-24 15:50:00,62.42,62.43,62.32,62.35,175593.0,59.3898,59.3993,59.2946,59.3232,175593.0
2023-05-25 09:30:00,62.34,62.34,62.03,62.03,147189.0,59.3136,59.3136,59.0187,59.0187,147189.0
2023-05-25 09:40:00,62.05,62.12,62.03,62.07,132735.0,59.0377,59.1043,59.0187,59.0568,132735.0
2023-05-25 09:50:00,62.07,62.1,62.03,62.04,46461.0,59.0568,59.0853,59.0187,59.0282,46461.0
2023-05-25 10:00:00,62.05,62.1,61.98,62.01,56020.0,59.0377,59.0853,58.9711,58.9997,56020.0
2023-05-25 10:10:00,62.01,62.01,61.94,61.94,88754.0,58.9997,58.9997,58.9331,58.9331,88754.0
2023-05-25 10:20:00,61.94,61.98,61.89,61.98,75560.0,58.9331,58.9711,58.8855,58.9711,75560.0
2023-05-25 10:30:00,61.98,62.01,61.94,62.01,35622.0,58.9711,58.9997,58.9331,58.9997,35622.0
2023-05-25 10:40:00,62.05,62.09,62.03,62.04,25492.0,59.0377,59.0758,59.0187,59.0282,25492.0
2023-05-25 10:50:00,62.05,62.1,62.03,62.07,55569.0,59.0377,59.0853,59.0187,59.0568,55569.0
2023-05-25 11:00:00,62.08,62.12,62.06,62.1,17297.0,59.0663,59.1043,59.0472,59.0853,17297.0
2023-05-25 11:10:00,62.1,62.12,62.02,62.03,91081.0,59.0853,59.1043,59.0092,59.0187,91081.0
2023-05-25 11:20:00,62.03,62.05,62.01,62.02,67817.0,59.0187,59.0377,58.9997,59.0092,67817.0
2023-05-25 11:30:00,62.02,62.03,61.94,61.95,105641.0,59.0092,59.0187,58.9331,58.9426,105641.0
2023-05-25 11:40:00,61.94,61.98,61.91,61.98,34307.0,58.9331,58.9711,58.9045,58.9711,34307.0
2023-05-25 11:50:00,61.98,61.98,61.9,61.95,65625.0,58.9711,58.9711,58.895,58.9426,65625.0
2023-05-25 12:00:00,61.95,62.0,61.93,62.0,46016.0,58.9426,58.9902,58.9236,58.9902,46016.0
2023-05-25 12:10:00,62.0,62.06,62.0,62.06,20080.0,58.9902,59.0472,58.9902,59.0472,20080.0
2023-05-25 12:20:00,62.08,62.12,62.05,62.06,57347.0,59.0663,59.1043,59.0377,59.0472,57347.0
2023-05-25 12:30:00,62.07,62.08,62.04,62.07,75377.0,59.0568,59.0663,59.0282,59.0568,75377.0
2023-05-25 12:40:00,62.07,62.1,62.03,62.05,35089.0,59.0568,59.0853,59.0187,59.0377,35089.0
2023-05-25 12:50:00,62.05,62.09,62.02,62.02,34129.0,59.0377,59.0758,59.0092,59.0092,34129.0
2023-05-25 13:00:00,62.03,62.04,61.98,62.02,35965.0,59.0187,59.0282,58.9711,59.0092,35965.0
2023-05-25 13:10:00,62.02,62.09,62.01,62.07,36713.0,59.0092,59.0758,58.9997,59.0568,36713.0
2023-05-25 13:20:00,62.08,62.12,62.07,62.1,36758.0,59.0663,59.1043,59.0568,59.0853,36758.0
2023-05-25 13:30:00,62.11,62.14,62.08,62.12,76980.0,59.0948,59.1234,59.0663,59.1043,76980.0
2023-05-25 13:40:00,62.12,62.16,62.11,62.15,52243.0,59.1043,59.1424,59.0948,59.1329,52243.0
2023-05-25 13:50:00,62.15,62.16,62.1,62.16,49429.0,59.1329,59.1424,59.0853,59.1424,49429.0
2023-05-25 14:00:00,62.17,62.25,62.09,62.11,106291.0,59.1519,59.228,59.0758,59.0948,106291.0
2023-05-25 14:10:00,62.11,62.15,62.1,62.15,26965.0,59.0948,59.1329,59.0853,59.1329,26965.0
2023-05-25 14:20:00,62.15,62.16,62.11,62.14,38128.0,59.1329,59.1424,59.0948,59.1234,38128.0
2023-05-25 14:30:00,62.13,62.13,62.05,62.08,91319.0,59.1138,59.1138,59.0377,59.0663,91319.0
2023-05-25 14:40:00,62.08,62.09,62.03,62.05,53215.0,59.0663,59.0758,59.0187,59.0377,53215.0
2023-05-25 14:50:00,62.05,62.09,62.05,62.09,48329.0,59.0377,59.0758,59.0377,59.0758,48329.0
2023-05-25 15:00:00,62.1,62.16,62.09,62.16,67673.0,59.0853,59.1424,59.0758,59.1424,67673.0
2023-05-25 15:10:00,62.16,62.18,62.12,62.13,57296.0,59.1424,59.1614,59.1043,59.1138,57296.0
2023-05-25 15:20:00,62.13,62.18,62.12,62.16,84937.0,59.1138,59.1614,59.1043,59.1424,84937.0
2023-05-25 15:30:00,62.16,62.19,62.1,62.12,123321.0,59.1424,59.1709,59.0853,59.1043,123321.0
2023-05-25 15:40:00,62.13,62.14,62.09,62.09,107030.0,59.1138,59.1234,59.0758,59.0758,107030.0
2023-05-25 15:50:00,62.09,62.1,62.04,62.05,240920.0,59.0758,59.0853,59.0282,59.0377,240920.0
2023-05-26 09:30:00,62.32,62.43,62.32,62.42,80405.0,59.2946,59.3993,59.2946,59.3898,80405.0
2023-05-26 09:40:00,62.42,62.57,62.42,62.52,139729.0,59.3898,59.5325,59.3898,59.4849,139729.0
2023-05-26 09:50:00,62.53,62.54,62.49,62.5,80202.0,59.4944,59.5039,59.4564,59.4659,80202.0
2023-05-26 10:00:00,62.52,62.73,62.52,62.73,158884.0,59.4849,59.6847,59.4849,59.6847,158884.0
2023-05-26 10:10:00,62.73,62.81,62.71,62.8,89195.0,59.6847,59.7608,59.6657,59.7513,89195.0
2023-05-26 10:20:00,62.82,62.89,62.81,62.86,98243.0,59.7703,59.8369,59.7608,59.8084,98243.0
2023-05-26 10:30:00,62.87,62.9,62.8,62.86,64685.0,59.8179,59.8465,59.7513,59.8084,64685.0
2023-05-26 10:40:00,62.87,62.94,62.83,62.94,133398.0,59.8179,59.8845,59.7799,59.8845,133398.0
2023-05-26 10:50:00,62.94,62.96,62.84,62.91,44594.0,59.8845,59.9035,59.7894,59.856,44594.0
2023-05-26 11:00:00,62.91,62.96,62.79,62.8,78783.0,59.856,59.9035,59.7418,59.7513,78783.0
2023-05-26 11:10:00,62.8,62.8,62.71,62.75,37960.0,59.7513,59.7513,59.6657,59.7037,37960.0
2023-05-26 11:20:00,62.76,62.77,62.69,62.73,37075.0,59.7133,59.7228,59.6467,59.6847,37075.0
2023-05-26 11:30:00,62.74,62.82,62.72,62.82,37211.0,59.6942,59.7703,59.6752,59.7703,37211.0
2023-05-26 11:40:00,62.82,62.88,62.8,62.85,71033.0,59.7703,59.8274,59.7513,59.7989,71033.0
2023-05-26 11:50:00,62.87,62.89,62.82,62.84,62627.0,59.8179,59.8369,59.7703,59.7894,62627.0
2023-05-26 12:00:00,62.85,62.95,62.84,62.9,44480.0,59.7989,59.894,59.7894,59.8465,44480.0
2023-05-26 12:10:00,62.91,62.94,62.88,62.91,32252.0,59.856,59.8845,59.8274,59.856,32252.0
2023-05-26 12:20:00,62.91,62.98,62.91,62.96,42818.0,59.856,59.9226,59.856,59.9035,42818.0
2023-05-26 12:30:00,62.97,63.02,62.96,62.99,108770.0,59.9131,59.9606,59.9035,59.9321,108770.0
2023-05-26 12:40:00,62.99,63.02,62.97,62.99,48236.0,59.9321,59.9606,59.9131,59.9321,48236.0
2023-05-26 12:50:00,62.99,63.0,62.95,62.97,23256.0,59.9321,59.9416,59.894,59.9131,23256.0
2023-05-26 13:00:00,62.98,63.0,62.96,63.0,23270.0,59.9226,59.9416,59.9035,59.9416,23270.0
2023-05-26 13:10:00,62.99,63.04,62.95,62.97,83700.0,59.9321,59.9797,59.894,59.9131,83700.0
2023-05-26 13:20:00,62.97,62.99,62.93,62.94,29020.0,59.9131,59.9321,59.875,59.8845,29020.0
2023-05-26 13:30:00,62.93,62.98,62.92,62.95,85667.0,59.875,59.9226,59.8655,59.894,85667.0
2023-05-26 13:40:00,62.95,62.95,62.91,62.95,51740.0,59.894,59.894,59.856,59.894,51740.0
2023-05-26 13:50:00,62.95,62.98,62.92,62.97,39498.0,59.894,59.9226,59.8655,59.9131,39498.0
2023-05-26 14:00:00,62.98,63.0,62.92,62.93,40902.0,59.9226,59.9416,59.8655,59.875,40902.0
2023-05-26 14:10:00,62.93,62.99,62.93,62.99,43405.0,59.875,59.9321,59.875,59.9321,43405.0
2023-05-26 14:20:00,62.98,63.01,62.97,63.0,46184.0,59.9226,59.9511,59.9131,59.9416,46184.0
2023-05-26 14:30:00,63.0,63.03,62.99,63.02,29938.0,59.9416,59.9701,59.9321,59.9606,29938.0
2023-05-26 14:40:00,63.02,63.1,63.02,63.1,23960.0,59.9606,60.0368,59.9606,60.0368,23960.0
2023-05-26 14:50:00,63.1,63.12,63.08,63.09,51155.0,60.0368,60.0558,60.0177,60.0272,51155.0
2023-05-26 15:00:00,63.09,63.13,63.09,63.12,64128.0,60.0272,60.0653,60.0272,60.0558,64128.0
2023-05-26 15:10:00,63.13,63.15,63.11,63.14,61038.0,60.0653,60.0843,60.0463,60.0748,61038.0
2023-05-26 15:20:00,63.15,63.16,63.12,63.12,80748.0,60.0843,60.0938,60.0558,60.0558,80748.0
2023-05-26 15:30:00,63.13,63.14,63.11,63.13,67754.0,60.0653,60.0748,60.0463,60.0653,67754.0
2023-05-26 15:40:00,63.13,63.15,63.11,63.14,132708.0,60.0653,60.0843,60.0463,60.0748,132708.0
2023-05-26 15:50:00,63.13,63.13,63.04,63.11,176719.0,60.0653,60.0653,59.9797,60.0463,176719.0
2023-05-30 09:30:00,63.81,63.81,63.68,63.75,230487.0,60.7123,60.7123,60.5886,60.6552,230487.0
2023-05-30 09:40:00,63.75,63.76,63.67,63.72,193749.0,60.6552,60.6647,60.5791,60.6267,193749.0
2023-05-30 09:50:00,63.72,63.72,63.51,63.52,96038.0,60.6267,60.6267,60.4268,60.4364,96038.0
2023-05-30 10:00:00,63.52,63.53,63.44,63.53,140693.0,60.4364,60.4459,60.3602,60.4459,140693.0
2023-05-30 10:10:00,63.53,63.57,63.47,63.57,100562.0,60.4459,60.4839,60.3888,60.4839,100562.0
2023-05-30 10:20:00,63.58,63.63,63.43,63.48,88644.0,60.4934,60.541,60.3507,60.3983,88644.0
2023-05-30 10:30:00,63.47,63.56,63.46,63.53,45134.0,60.3888,60.4744,60.3793,60.4459,45134.0
2023-05-30 10:40:00,63.52,63.56,63.45,63.51,61065.0,60.4364,60.4744,60.3698,60.4268,61065.0
2023-05-30 10:50:00,63.51,63.55,63.46,63.48,108751.0,60.4268,60.4649,60.3793,60.3983,108751.0
2023-05-30 11:00:00,63.48,63.52,63.47,63.5,101866.0,60.3983,60.4364,60.3888,60.4173,101866.0
2023-05-30 11:10:00,63.51,63.52,63.46,63.5,178863.0,60.4268,60.4364,60.3793,60.4173,178863.0
2023-05-30 11:20:00,63.49,63.52,63.45,63.51,109090.0,60.4078,60.4364,60.3698,60.4268,109090.0
2023-05-30 11:30:00,63.51,63.52,63.49,63.51,64917.0,60.4268,60.4364,60.4078,60.4268,64917.0
2023-05-30 11:40:00,63.51,63.53,63.44,63.48,28069.0,60.4268,60.4459,60.3602,60.3983,28069.0
2023-05-30 11:50:00,63.48,63.53,63.44,63.49,40633.0,60.3983,60.4459,60.3602,60.4078,40633.0
2023-05-30 12:00:00,63.49,63.51,63.45,63.48,31888.0,60.4078,60.4268,60.3698,60.3983,31888.0
2023-05-30 12:10:00,63.48,63.54,63.47,63.53,51021.0,60.3983,60.4554,60.3888,60.4459,51021.0
2023-05-30 12:20:00,63.53,63.54,63.45,63.47,33658.0,60.4459,60.4554,60.3698,60.3888,33658.0
2023-05-30 12:30:00,63.47,63.5,63.44,63.45,45593.0,60.3888,60.4173,60.3602,60.3698,45593.0
2023-05-30 12:40:00,63.45,63.48,63.39,63.48,143566.0,60.3698,60.3983,60.3127,60.3983,143566.0
2023-05-30 12:50:00,63.48,63.51,63.47,63.5,89108.0,60.3983,60.4268,60.3888,60.4173,89108.0
2023-05-30 13:00:00,63.5,63.51,63.4,63.42,41246.0,60.4173,60.4268,60.3222,60.3412,41246.0
2023-05-30 13:10:00,63.43,63.46,63.42,63.44,35197.0,60.3507,60.3793,60.3412,60.3602,35197.0
2023-05-30 13:20:00,63.44,63.46,63.38,63.39,26458.0,60.3602,60.3793,60.3032,60.3127,26458.0
2023-05-30 13:30:00,63.38,63.41,63.34,63.39,27324.0,60.3032,60.3317,60.2651,60.3127,27324.0
2023-05-30 13:40:00,63.39,63.4,63.36,63.38,33667.0,60.3127,60.3222,60.2841,60.3032,33667.0
2023-05-30 13:50:00,63.38,63.4,63.34,63.35,28541.0,60.3032,60.3222,60.2651,60.2746,28541.0
2023-05-30 14:00:00,63.36,63.37,63.33,63.35,33406.0,60.2841,60.2936,60.2556,60.2746,33406.0
2023-05-30 14:10:00,63.34,63.38,63.33,63.38,30535.0,60.2651,60.3032,60.2556,60.3032,30535.0
2023-05-30 14:20:00,63.38,63.45,63.38,63.44,48855.0,60.3032,60.3698,60.3032,60.3602,48855.0
2023-05-30 14:30:00,63.44,63.49,63.44,63.49,54367.0,60.3602,60.4078,60.3602,60.4078,54367.0
2023-05-30 14:40:00,63.49,63.52,63.48,63.49,89280.0,60.4078,60.4364,60.3983,60.4078,89280.0
2023-05-30 14:50:00,63.48,63.5,63.44,63.45,64965.0,60.3983,60.4173,60.3602,60.3698,64965.0
2023-05-30 15:00:00,63.44,63.46,63.42,63.44,134335.0,60.3602,60.3793,60.3412,60.3602,134335.0
2023-05-30 15:10:00,63.45,63.48,63.43,63.47,60117.0,60.3698,60.3983,60.3507,60.3888,60117.0
2023-05-30 15:20:00,63.47,63.5,63.46,63.48,59437.0,60.3888,60.4173,60.3793,60.3983,59437.0
2023-05-30 15:30:00,63.49,63.51,63.48,63.5,77627.0,60.4078,60.4268,60.3983,60.4173,77627.0
2023-05-30 15:40:00,63.5,63.52,63.48,63.5,94056.0,60.4173,60.4364,60.3983,60.4173,94056.0
2023-05-30 15:50:00,63.5,63.5,63.41,63.46,217784.0,60.4173,60.4173,60.3317,60.3793,217784.0
2023-05-31 09:30:00,62.71,62.71,62.57,62.65,158015.0,59.6657,59.6657,59.5325,59.6086,158015.0
2023-05-31 09:40:00,62.66,62.75,62.63,62.71,198435.0,59.6181,59.7037,59.5896,59.6657,198435.0
2023-05-31 09:50:00,62.71,62.75,62.68,62.68,256076.0,59.6657,59.7037,59.6371,59.6371,256076.0
2023-05-31 10:00:00,62.67,62.67,62.49,62.52,238125.0,59.6276,59.6276,59.4564,59.4849,238125.0
2023-05-31 10:10:00,62.52,62.52,62.45,62.48,111022.0,59.4849,59.4849,59.4183,59.4469,111022.0
2023-05-31 10:20:00,62.48,62.49,62.42,62.44,69541.0,59.4469,59.4564,59.3898,59.4088,69541.0
2023-05-31 10:30:00,62.44,62.5,62.43,62.49,90981.0,59.4088,59.4659,59.3993,59.4564,90981.0
2023-05-31 10:40:00,62.48,62.55,62.45,62.49,99707.0,59.4469,59.5135,59.4183,59.4564,99707.0
2023-05-31 10:50:00,62.49,62.55,62.47,62.48,72196.0,59.4564,59.5135,59.4373,59.4469,72196.0
2023-05-31 11:00:00,62.48,62.51,62.4,62.43,64089.0,59.4469,59.4754,59.3707,59.3993,64089.0
2023-05-31 11:10:00,62.42,62.43,62.36,62.38,41893.0,59.3898,59.3993,59.3327,59.3517,41893.0
2023-05-31 11:20:00,62.38,62.4,62.31,62.32,32068.0,59.3517,59.3707,59.2851,59.2946,32068.0
2023-05-31 11:30:00,62.32,62.39,62.31,62.36,34763.0,59.2946,59.3612,59.2851,59.3327,34763.0
2023-05-31 11:40:00,62.36,62.39,62.32,62.35,56843.0,59.3327,59.3612,59.2946,59.3232,56843.0
2023-05-31 11:50:00,62.35,62.35,62.28,62.3,80218.0,59.3232,59.3232,59.2566,59.2756,80218.0
2023-05-31 12:00:00,62.31,62.4,62.29,62.34,44756.0,59.2851,59.3707,59.2661,59.3136,44756.0
2023-05-31 12:10:00,62.33,62.34,62.28,62.29,22776.0,59.3041,59.3136,59.2566,59.2661,22776.0
2023-05-31 12:20:00,62.29,62.31,62.27,62.29,11683.0,59.2661,59.2851,59.247,59.2661,11683.0
2023-05-31 12:30:00,62.29,62.34,62.29,62.33,31301.0,59.2661,59.3136,59.2661,59.3041,31301.0
2023-05-31 12:40:00,62.33,62.43,62.33,62.4,49776.0,59.3041,59.3993,59.3041,59.3707,49776.0
2023-05-31 12:50:00,62.4,62.4,62.33,62.37,82592.0,59.3707,59.3707,59.3041,59.3422,82592.0
2023-05-31 13:00:00,62.38,62.39,62.36,62.36,49273.0,59.3517,59.3612,59.3327,59.3327,49273.0
2023-05-31 13:10:00,62.37,62.4,62.36,62.38,26247.0,59.3422,59.3707,59.3327,59.3517,26247.0
2023-05-31 13:20:00,62.38,62.43,62.36,62.42,28640.0,59.3517,59.3993,59.3327,59.3898,28640.0
2023-05-31 13:30:00,62.43,62.56,62.42,62.56,58968.0,59.3993,59.523,59.3898,59.523,58968.0
2023-05-31 13:40:00,62.57,62.62,62.56,62.58,63944.0,59.5325,59.5801,59.523,59.542,63944.0
2023-05-31 13:50:00,62.58,62.61,62.57,62.61,33595.0,59.542,59.5705,59.5325,59.5705,33595.0
2023-05-31 14:00:00,62.62,62.69,62.59,62.67,57566.0,59.5801,59.6467,59.5515,59.6276,57566.0
2023-05-31 14:10:00,62.68,62.77,62.67,62.76,109234.0,59.6371,59.7228,59.6276,59.7133,109234.0
2023-05-31 14:20:00,62.75,62.79,62.74,62.79,47490.0,59.7037,59.7418,59.6942,59.7418,47490.0
2023-05-31 14:30:00,62.78,62.8,62.75,62.79,66511.0,59.7323,59.7513,59.7037,59.7418,66511.0
2023-05-31 14:40:00,62.79,62.81,62.75,62.76,60603.0,59.7418,59.7608,59.7037,59.7133,60603.0
2023-05-31 14:50:00,62.76,62.77,62.69,62.74,88713.0,59.7133,59.7228,59.6467,59.6942,88713.0
2023-05-31 15:00:00,62.74,62.74,62.69,62.72,29680.0,59.6942,59.6942,59.6467,59.6752,29680.0
2023-05-31 15:10:00,62.72,62.73,62.68,62.69,47110.0,59.6752,59.6847,59.6371,59.6467,47110.0
2023-05-31 15:20:00,62.69,62.74,62.68,62.73,38152.0,59.6467,59.6942,59.6371,59.6847,38152.0
2023-05-31 15:30:00,62.72,62.8,62.71,62.77,51682.0,59.6752,59.7513,59.6657,59.7228,51682.0
2023-05-31 15:40:00,62.78,62.85,62.75,62.84,109579.0,59.7323,59.7989,59.7037,59.7894,109579.0
2023-05-31 15:50:00,62.85,62.85,62.72,62.74,434558.0,59.7989,59.7989,59.6752,59.6942,434558.0
2023-06-01 09:30:00,62.93,62.99,62.89,62.97,101160.0,59.875,59.9321,59.8369,59.9131,101160.0
2023-06-01 09:40:00,62.97,62.98,62.92,62.95,73069.0,59.9131,59.9226,59.8655,59.894,73069.0
2023-06-01 09:50:00,62.95,63.04,62.94,63.0,96306.0,59.894,59.9797,59.8845,59.9416,96306.0
2023-06-01 10:00:00,63.01,63.1,63.0,63.08,102984.0,59.9511,60.0368,59.9416,60.0177,102984.0
2023-06-01 10:10:00,63.07,63.12,63.0,63.02,93378.0,60.0082,60.0558,59.9416,59.9606,93378.0
2023-06-01 10:20:00,63.02,63.04,62.97,63.03,25804.0,59.9606,59.9797,59.9131,59.9701,25804.0
2023-06-01 10:30:00,63.03,63.09,63.02,63.08,124592.0,59.9701,60.0272,59.9606,60.0177,124592.0
2023-06-01 10:40:00,63.08,63.18,63.07,63.15,167342.0,60.0177,60.1129,60.0082,60.0843,167342.0
2023-06-01 10:50:00,63.15,63.2,63.13,63.19,125357.0,60.0843,60.1319,60.0653,60.1224,125357.0
2023-06-01 11:00:00,63.19,63.23,63.16,63.18,124102.0,60.1224,60.1604,60.0938,60.1129,124102.0
2023-06-01 11:10:00,63.17,63.27,63.16,63.23,66113.0,60.1034,60.1985,60.0938,60.1604,66113.0
2023-06-01 11:20:00,63.22,63.27,63.19,63.24,58866.0,60.1509,60.1985,60.1224,60.17,58866.0
2023-06-01 11:30:00,63.25,63.35,63.24,63.33,93154.0,60.1795,60.2746,60.17,60.2556,93154.0
2023-06-01 11:40:00,63.34,63.38,63.33,63.37,86627.0,60.2651,60.3032,60.2556,60.2936,86627.0
2023-06-01 11:50:00,63.36,63.44,63.36,63.43,44335.0,60.2841,60.3602,60.2841,60.3507,44335.0
2023-06-01 12:00:00,63.43,63.47,63.41,63.43,63630.0,60.3507,60.3888,60.3317,60.3507,63630.0
2023-06-01 12:10:00,63.43,63.51,63.42,63.5,133578.0,60.3507,60.4268,60.3412,60.4173,133578.0
2023-06-01 12:20:00,63.5,63.53,63.47,63.47,27884.0,60.4173,60.4459,60.3888,60.3888,27884.0
2023-06-01 12:30:00,63.47,63.48,63.45,63.48,9657.0,60.3888,60.3983,60.3698,60.3983,9657.0
2023-06-01 12:40:00,63.48,63.48,63.44,63.47,10542.0,60.3983,60.3983,60.3602,60.3888,10542.0
2023-06-01 12:50:00,63.47,63.53,63.46,63.51,41482.0,60.3888,60.4459,60.3793,60.4268,41482.0
2023-06-01 13:00:00,63.5,63.51,63.47,63.48,21632.0,60.4173,60.4268,60.3888,60.3983,21632.0
2023-06-01 13:10:00,63.48,63.51,63.47,63.51,20858.0,60.3983,60.4268,60.3888,60.4268,20858.0
2023-06-01 13:20:00,63.51,63.55,63.48,63.5,36170.0,60.4268,60.4649,60.3983,60.4173,36170.0
2023-06-01 13:30:00,63.5,63.5,63.48,63.49,13632.0,60.4173,60.4173,60.3983,60.4078,13632.0
2023-06-01 13:40:00,63.48,63.53,63.47,63.52,35850.0,60.3983,60.4459,60.3888,60.4364,35850.0
2023-06-01 13:50:00,63.53,63.56,63.52,63.55,46965.0,60.4459,60.4744,60.4364,60.4649,46965.0
2023-06-01 14:00:00,63.56,63.58,63.53,63.58,43775.0,60.4744,60.4934,60.4459,60.4934,43775.0
2023-06-01 14:10:00,63.58,63.6,63.56,63.57,32060.0,60.4934,60.5125,60.4744,60.4839,32060.0
2023-06-01 14:20:00,63.57,63.6,63.56,63.59,24164.0,60.4839,60.5125,60.4744,60.503,24164.0
2023-06-01 14:30:00,63.59,63.6,63.57,63.58,15489.0,60.503,60.5125,60.4839,60.4934,15489.0
2023-06-01 14:40:00,63.57,63.6,63.57,63.6,11405.0,60.4839,60.5125,60.4839,60.5125,11405.0
2023-06-01 14:50:00,63.6,63.61,63.57,63.61,63621.0,60.5125,60.522,60.4839,60.522,63621.0
2023-06-01 15:00:00,63.61,63.72,63.61,63.72,69218.0,60.522,60.6267,60.522,60.6267,69218.0
2023-06-01 15:10:00,63.71,63.74,63.7,63.72,41351.0,60.6171,60.6457,60.6076,60.6267,41351.0
2023-06-01 15:20:00,63.72,63.74,63.65,63.66,29538.0,60.6267,60.6457,60.5601,60.5696,29538.0
2023-06-01 15:30:00,63.66,63.68,63.59,63.63,133223.0,60.5696,60.5886,60.503,60.541,133223.0
2023-06-01 15:40:00,63.63,63.71,63.61,63.7,226987.0,60.541,60.6171,60.522,60.6076,226987.0
2023-06-01 15:50:00,63.7,63.79,63.67,63.77,322558.0,60.6076,60.6933,60.5791,60.6742,322558.0
2023-06-02 09:30:00,64.86,65.07,64.86,65.01,281296.0,61.7113,61.9111,61.7113,61.854,281296.0
2023-06-02 09:40:00,65.0,65.11,64.93,64.98,155502.0,61.8445,61.9492,61.7779,61.8255,155502.0
2023-06-02 09:50:00,64.97,65.04,64.86,64.88,208451.0,61.816,61.8826,61.7113,61.7303,208451.0
2023-06-02 10:00:00,64.88,64.98,64.86,64.89,112057.0,61.7303,61.8255,61.7113,61.7399,112057.0
2023-06-02 10:10:00,64.89,65.02,64.88,64.98,771735.0,61.7399,61.8635,61.7303,61.8255,771735.0
2023-06-02 10:20:00,64.98,65.01,64.92,64.99,280462.0,61.8255,61.854,61.7684,61.835,280462.0
2023-06-02 10:30:00,64.99,65.12,64.96,65.11,181167.0,61.835,61.9587,61.8065,61.9492,181167.0
2023-06-02 10:40:00,65.12,65.15,65.09,65.1,122504.0,61.9587,61.9872,61.9301,61.9397,122504.0
2023-06-02 10:50:00,65.09,65.14,65.07,65.12,122315.0,61.9301,61.9777,61.9111,61.9587,122315.0
2023-06-02 11:00:00,65.12,65.18,65.11,65.14,71315.0,61.9587,62.0158,61.9492,61.9777,71315.0
2023-06-02 11:10:00,65.15,65.19,65.13,65.16,52678.0,61.9872,62.0253,61.9682,61.9967,52678.0
2023-06-02 11:20:00,65.16,65.21,65.15,65.2,37294.0,61.9967,62.0443,61.9872,62.0348,37294.0
2023-06-02 11:30:00,65.2,65.2,65.08,65.09,87611.0,62.0348,62.0348,61.9206,61.9301,87611.0
2023-06-02 11:40:00,65.09,65.14,65.03,65.05,30736.0,61.9301,61.9777,61.8731,61.8921,30736.0
2023-06-02 11:50:00,65.05,65.14,65.02,65.14,94324.0,61.8921,61.9777,61.8635,61.9777,94324.0
2023-06-02 12:00:00,65.13,65.17,65.1,65.14,68459.0,61.9682,62.0063,61.9397,61.9777,68459.0
2023-06-02 12:10:00,65.14,65.14,64.96,64.99,160431.0,61.9777,61.9777,61.8065,61.835,160431.0
2023-06-02 12:20:00,64.99,65.04,64.99,65.02,53077.0,61.835,61.8826,61.835,61.8635,53077.0
2023-06-02 12:30:00,65.03,65.07,65.02,65.07,88827.0,61.8731,61.9111,61.8635,61.9111,88827.0
2023-06-02 12:40:00,65.06,65.09,65.06,65.07,80901.0,61.9016,61.9301,61.9016,61.9111,80901.0
2023-06-02 12:50:00,65.06,65.11,65.06,65.09,55246.0,61.9016,61.9492,61.9016,61.9301,55246.0
2023-06-02 13:00:00,65.08,65.1,65.07,65.1,32926.0,61.9206,61.9397,61.9111,61.9397,32926.0
2023-06-02 13:10:00,65.1,65.12,65.09,65.11,56402.0,61.9397,61.9587,61.9301,61.9492,56402.0
2023-06-02 13:20:00,65.12,65.16,65.11,65.16,47160.0,61.9587,61.9967,61.9492,61.9967,47160.0
2023-06-02 13:30:00,65.16,65.17,65.12,65.14,37761.0,61.9967,62.0063,61.9587,61.9777,37761.0
2023-06-02 13:40:00,65.14,65.16,65.12,65.16,50813.0,61.9777,61.9967,61.9587,61.9967,50813.0
2023-06-02 13:50:00,65.16,65.16,65.11,65.13,84357.0,61.9967,61.9967,61.9492,61.9682,84357.0
2023-06-02 14:00:00,65.14,65.14,65.08,65.14,104698.0,61.9777,61.9777,61.9206,61.9777,104698.0
2023-06-02 14:10:00,65.13,65.15,65.12,65.14,31154.0,61.9682,61.9872,61.9587,61.9777,31154.0
2023-06-02 14:20:00,65.14,65.17,65.14,65.16,32685.0,61.9777,62.0063,61.9777,61.9967,32685.0
2023-06-02 14:30:00,65.16,65.2,65.15,65.2,32666.0,61.9967,62.0348,61.9872,62.0348,32666.0
2023-06-02 14:40:00,65.2,65.23,65.19,65.2,28690.0,62.0348,62.0633,62.0253,62.0348,28690.0
2023-06-02 14:50:00,65.2,65.27,65.2,65.27,47464.0,62.0348,62.1014,62.0348,62.1014,47464.0
2023-06-02 15:00:00,65.27,65.3,65.25,65.25,23006.0,62.1014,62.13,62.0824,62.0824,23006.0
2023-06-02 15:10:00,65.24,65.26,65.22,65.25,18085.0,62.0729,62.0919,62.0538,62.0824,18085.0
2023-06-02 15:20:00,65.25,65.25,65.2,65.2,38007.0,62.0824,62.0824,62.0348,62.0348,38007.0
2023-06-02 15:30:00,65.2,65.24,65.2,65.23,40619.0,62.0348,62.0729,62.0348,62.0633,40619.0
2023-06-02 15:40:00,65.23,65.25,65.21,65.25,76024.0,62.0633,62.0824,62.0443,62.0824,76024.0
2023-06-02 15:50:00,65.24,65.25,65.13,65.14,226097.0,62.0729,62.0824,61.9682,61.9777,226097.0
2023-06-05 09:30:00,64.89,65.01,64.89,64.94,99559.0,61.7399,61.854,61.7399,61.7874,99559.0
2023-06-05 09:40:00,64.94,65.04,64.94,65.03,68171.0,61.7874,61.8826,61.7874,61.8731,68171.0
2023-06-05 09:50:00,65.04,65.04,64.89,64.92,47465.0,61.8826,61.8826,61.7399,61.7684,47465.0
2023-06-05 10:00:00,64.92,65.25,64.89,65.16,185343.0,61.7684,62.0824,61.7399,61.9967,185343.0
2023-06-05 10:10:00,65.15,65.22,65.05,65.05,203221.0,61.9872,62.0538,61.8921,61.8921,203221.0
2023-06-05 10:20:00,65.06,65.07,64.97,65.05,100672.0,61.9016,61.9111,61.816,61.8921,100672.0
2023-06-05 10:30:00,65.06,65.13,65.01,65.09,75601.0,61.9016,61.9682,61.854,61.9301,75601.0
2023-06-05 10:40:00,65.1,65.14,65.07,65.1,67780.0,61.9397,61.9777,61.9111,61.9397,67780.0
2023-06-05 10:50:00,65.1,65.1,64.97,65.01,125246.0,61.9397,61.9397,61.816,61.854,125246.0
2023-06-05 11:00:00,65.01,65.05,65.0,65.02,32493.0,61.854,61.8921,61.8445,61.8635,32493.0
2023-06-05 11:10:00,65.02,65.03,64.98,65.03,40658.0,61.8635,61.8731,61.8255,61.8731,40658.0
2023-06-05 11:20:00,65.03,65.03,64.98,65.02,45724.0,61.8731,61.8731,61.8255,61.8635,45724.0
2023-06-05 11:30:00,65.02,65.04,64.98,65.02,61184.0,61.8635,61.8826,61.8255,61.8635,61184.0
2023-06-05 11:40:00,65.02,65.08,65.01,65.07,52467.0,61.8635,61.9206,61.854,61.9111,52467.0
2023-06-05 11:50:00,65.07,65.09,65.07,65.09,26840.0,61.9111,61.9301,61.9111,61.9301,26840.0
2023-06-05 12:00:00,65.09,65.13,65.08,65.13,53612.0,61.9301,61.9682,61.9206,61.9682,53612.0
2023-06-05 12:10:00,65.13,65.17,65.11,65.16,34924.0,61.9682,62.0063,61.9492,61.9967,34924.0
2023-06-05 12:20:00,65.15,65.2,65.14,65.2,31240.0,61.9872,62.0348,61.9777,62.0348,31240.0
2023-06-05 12:30:00,65.2,65.21,65.16,65.19,60788.0,62.0348,62.0443,61.9967,62.0253,60788.0
2023-06-05 12:40:00,65.19,65.22,65.17,65.2,56980.0,62.0253,62.0538,62.0063,62.0348,56980.0
2023-06-05 12:50:00,65.2,65.24,65.19,65.22,42944.0,62.0348,62.0729,62.0253,62.0538,42944.0
2023-06-05 13:00:00,65.22,65.22,65.19,65.22,30789.0,62.0538,62.0538,62.0253,62.0538,30789.0
2023-06-05 13:10:00,65.21,65.22,65.15,65.18,56665.0,62.0443,62.0538,61.9872,62.0158,56665.0
2023-06-05 13:20:00,65.18,65.19,65.08,65.09,32204.0,62.0158,62.0253,61.9206,61.9301,32204.0
2023-06-05 13:30:00,65.09,65.12,65.07,65.1,45385.0,61.9301,61.9587,61.9111,61.9397,45385.0
2023-06-05 13:40:00,65.09,65.13,65.08,65.11,34182.0,61.9301,61.9682,61.9206,61.9492,34182.0
2023-06-05 13:50:00,65.12,65.17,65.11,65.14,55403.0,61.9587,62.0063,61.9492,61.9777,55403.0
2023-06-05 14:00:00,65.14,65.16,65.07,65.1,38277.0,61.9777,61.9967,61.9111,61.9397,38277.0
2023-06-05 14:10:00,65.11,65.14,65.1,65.14,25664.0,61.9492,61.9777,61.9397,61.9777,25664.0
2023-06-05 14:20:00,65.14,65.15,65.11,65.15,32398.0,61.9777,61.9872,61.9492,61.9872,32398.0
2023-06-05 14:30:00,65.15,65.15,65.01,65.05,126775.0,61.9872,61.9872,61.854,61.8921,126775.0
2023-06-05 14:40:00,65.05,65.09,65.03,65.05,65671.0,61.8921,61.9301,61.8731,61.8921,65671.0
2023-06-05 14:50:00,65.05,65.16,65.02,65.16,26144.0,61.8921,61.9967,61.8635,61.9967,26144.0
2023-06-05 15:00:00,65.16,65.18,65.02,65.03,56843.0,61.9967,62.0158,61.8635,61.8731,56843.0
2023-06-05 15:10:00,65.03,65.14,65.02,65.11,36144.0,61.8731,61.9777,61.8635,61.9492,36144.0
2023-06-05 15:20:00,65.12,65.16,65.12,65.14,30287.0,61.9587,61.9967,61.9587,61.9777,30287.0
2023-06-05 15:30:00,65.13,65.15,65.1,65.14,32746.0,61.9682,61.9872,61.9397,61.9777,32746.0
2023-06-05 15:40:00,65.14,65.15,65.1,65.14,60793.0,61.9777,61.9872,61.9397,61.9777,60793.0
2023-06-05 15:50:00,65.15,65.16,65.11,65.15,169573.0,61.9872,61.9967,61.9492,61.9872,169573.0
2023-06-06 09:30:00,65.17,65.24,65.07,65.09,111850.0,62.0063,62.0729,61.9111,61.9301,111850.0
2023-06-06 09:40:00,65.09,65.13,65.07,65.11,135842.0,61.9301,61.9682,61.9111,61.9492,135842.0
2023-06-06 09:50:00,65.11,65.13,65.04,65.11,73702.0,61.9492,61.9682,61.8826,61.9492,73702.0
2023-06-06 10:00:00,65.11,65.33,65.1,65.33,130951.0,61.9492,62.1585,61.9397,62.1585,130951.0
2023-06-06 10:10:00,65.34,65.36,65.24,65.28,94843.0,62.168,62.187,62.0729,62.1109,94843.0
2023-06-06 10:20:00,65.28,65.3,65.25,65.27,52034.0,62.1109,62.13,62.0824,62.1014,52034.0
2023-06-06 10:30:00,65.26,65.33,65.26,65.32,60282.0,62.0919,62.1585,62.0919,62.149,60282.0
2023-06-06 10:40:00,65.33,65.46,65.33,65.45,91491.0,62.1585,62.2822,62.1585,62.2727,91491.0
2023-06-06 10:50:00,65.45,65.56,65.44,65.47,124174.0,62.2727,62.3773,62.2632,62.2917,124174.0
2023-06-06 11:00:00,65.47,65.57,65.47,65.56,42611.0,62.2917,62.3868,62.2917,62.3773,42611.0
2023-06-06 11:10:00,65.56,65.62,65.54,65.61,106199.0,62.3773,62.4344,62.3583,62.4249,106199.0
2023-06-06 11:20:00,65.61,65.65,65.5,65.65,188841.0,62.4249,62.463,62.3202,62.463,188841.0
2023-06-06 11:30:00,65.64,65.75,65.64,65.75,107848.0,62.4534,62.5581,62.4534,62.5581,107848.0
2023-06-06 11:40:00,65.75,65.83,65.74,65.81,102857.0,62.5581,62.6342,62.5486,62.6152,102857.0
2023-06-06 11:50:00,65.84,65.89,65.81,65.89,63805.0,62.6437,62.6913,62.6152,62.6913,63805.0
2023-06-06 12:00:00,65.89,65.91,65.84,65.85,68295.0,62.6913,62.7103,62.6437,62.6533,68295.0
2023-06-06 12:10:00,65.85,65.87,65.83,65.84,56774.0,62.6533,62.6723,62.6342,62.6437,56774.0
2023-06-06 12:20:00,65.84,65.84,65.81,65.84,20069.0,62.6437,62.6437,62.6152,62.6437,20069.0
2023-06-06 12:30:00,65.84,65.85,65.75,65.76,47107.0,62.6437,62.6533,62.5581,62.5676,47107.0
2023-06-06 12:40:00,65.76,65.77,65.73,65.73,58852.0,62.5676,62.5771,62.5391,62.5391,58852.0
2023-06-06 12:50:00,65.72,65.73,65.67,65.69,69746.0,62.5296,62.5391,62.482,62.501,69746.0
2023-06-06 13:00:00,65.69,65.71,65.66,65.7,93784.0,62.501,62.52,62.4725,62.5105,93784.0
2023-06-06 13:10:00,65.71,65.79,65.7,65.71,68567.0,62.52,62.5962,62.5105,62.52,68567.0
2023-06-06 13:20:00,65.69,65.72,65.65,65.72,53593.0,62.501,62.5296,62.463,62.5296,53593.0
2023-06-06 13:30:00,65.73,65.76,65.71,65.75,54963.0,62.5391,62.5676,62.52,62.5581,54963.0
2023-06-06 13:40:00,65.75,65.76,65.71,65.72,57792.0,62.5581,62.5676,62.52,62.5296,57792.0
2023-06-06 13:50:00,65.73,65.73,65.62,65.65,49453.0,62.5391,62.5391,62.4344,62.463,49453.0
2023-06-06 14:00:00,65.66,65.66,65.62,65.66,25921.0,62.4725,62.4725,62.4344,62.4725,25921.0
2023-06-06 14:10:00,65.67,65.69,65.65,65.67,32835.0,62.482,62.501,62.463,62.482,32835.0
2023-06-06 14:20:00,65.67,65.74,65.65,65.74,25003.0,62.482,62.5486,62.463,62.5486,25003.0
2023-06-06 14:30:00,65.75,65.75,65.67,65.69,43271.0,62.5581,62.5581,62.482,62.501,43271.0
2023-06-06 14:40:00,65.69,65.71,65.67,65.69,26680.0,62.501,62.52,62.482,62.501,26680.0
2023-06-06 14:50:00,65.69,65.69,65.62,65.64,52800.0,62.501,62.501,62.4344,62.4534,52800.0
2023-06-06 15:00:00,65.64,65.69,65.64,65.69,20191.0,62.4534,62.501,62.4534,62.501,20191.0
2023-06-06 15:10:00,65.68,65.71,65.66,65.71,31223.0,62.4915,62.52,62.4725,62.52,31223.0
2023-06-06 15:20:00,65.71,65.73,65.71,65.73,25790.0,62.52,62.5391,62.52,62.5391,25790.0
2023-06-06 15:30:00,65.73,65.75,65.64,65.66,79435.0,62.5391,62.5581,62.4534,62.4725,79435.0
2023-06-06 15:40:00,65.66,65.69,65.64,65.67,93168.0,62.4725,62.501,62.4534,62.482,93168.0
2023-06-06 15:50:00,65.67,65.73,65.64,65.65,176431.0,62.482,62.5391,62.4534,62.463,176431.0
2023-06-07 09:30:00,65.27,65.3,65.16,65.27,116086.0,62.1014,62.13,61.9967,62.1014,116086.0
2023-06-07 09:40:00,65.26,65.37,65.25,65.35,110933.0,62.0919,62.1966,62.0824,62.1775,110933.0
2023-06-07 09:50:00,65.35,65.42,65.34,65.41,177590.0,62.1775,62.2441,62.168,62.2346,177590.0
2023-06-07 10:00:00,65.41,65.44,65.34,65.34,70550.0,62.2346,62.2632,62.168,62.168,70550.0
2023-06-07 10:10:00,65.35,65.4,65.29,65.31,68800.0,62.1775,62.2251,62.1204,62.1395,68800.0
2023-06-07 10:20:00,65.31,65.32,65.17,65.21,107283.0,62.1395,62.149,62.0063,62.0443,107283.0
2023-06-07 10:30:00,65.21,65.26,65.03,65.1,155822.0,62.0443,62.0919,61.8731,61.9397,155822.0
2023-06-07 10:40:00,65.09,65.12,65.04,65.08,73372.0,61.9301,61.9587,61.8826,61.9206,73372.0
2023-06-07 10:50:00,65.07,65.08,65.01,65.06,89724.0,61.9111,61.9206,61.854,61.9016,89724.0
2023-06-07 11:00:00,65.06,65.08,64.99,65.04,63918.0,61.9016,61.9206,61.835,61.8826,63918.0
2023-06-07 11:10:00,65.04,65.07,65.01,65.05,87048.0,61.8826,61.9111,61.854,61.8921,87048.0
2023-06-07 11:20:00,65.04,65.07,65.01,65.07,36247.0,61.8826,61.9111,61.854,61.9111,36247.0
2023-06-07 11:30:00,65.08,65.12,65.07,65.09,50968.0,61.9206,61.9587,61.9111,61.9301,50968.0
2023-06-07 11:40:00,65.09,65.1,65.05,65.07,56820.0,61.9301,61.9397,61.8921,61.9111,56820.0
2023-06-07 11:50:00,65.06,65.06,64.93,64.95,87467.0,61.9016,61.9016,61.7779,61.7969,87467.0
2023-06-07 12:00:00,64.95,65.01,64.95,64.97,115073.0,61.7969,61.854,61.7969,61.816,115073.0
2023-06-07 12:10:00,64.97,64.98,64.92,64.92,39937.0,61.816,61.8255,61.7684,61.7684,39937.0
2023-06-07 12:20:00,64.92,64.93,64.86,64.88,43560.0,61.7684,61.7779,61.7113,61.7303,43560.0
2023-06-07 12:30:00,64.88,64.93,64.85,64.86,100932.0,61.7303,61.7779,61.7018,61.7113,100932.0
2023-06-07 12:40:00,64.86,64.88,64.84,64.86,89521.0,61.7113,61.7303,61.6923,61.7113,89521.0
2023-06-07 12:50:00,64.86,64.87,64.8,64.83,90162.0,61.7113,61.7208,61.6542,61.6828,90162.0
2023-06-07 13:00:00,64.82,64.82,64.74,64.79,76891.0,61.6733,61.6733,61.5971,61.6447,76891.0
2023-06-07 13:10:00,64.8,64.8,64.72,64.73,77075.0,61.6542,61.6542,61.5781,61.5876,77075.0
2023-06-07 13:20:00,64.74,64.77,64.69,64.73,56393.0,61.5971,61.6257,61.5496,61.5876,56393.0
2023-06-07 13:30:00,64.73,64.75,64.71,64.73,51843.0,61.5876,61.6067,61.5686,61.5876,51843.0
2023-06-07 13:40:00,64.73,64.79,64.73,64.75,45089.0,61.5876,61.6447,61.5876,61.6067,45089.0
2023-06-07 13:50:00,64.76,64.81,64.74,64.8,25446.0,61.6162,61.6637,61.5971,61.6542,25446.0
2023-06-07 14:00:00,64.8,64.83,64.79,64.82,35457.0,61.6542,61.6828,61.6447,61.6733,35457.0
2023-06-07 14:10:00,64.82,64.82,64.78,64.81,48867.0,61.6733,61.6733,61.6352,61.6637,48867.0
2023-06-07 14:20:00,64.81,64.83,64.78,64.81,79111.0,61.6637,61.6828,61.6352,61.6637,79111.0
2023-06-07 14:30:00,64.81,64.83,64.76,64.8,170183.0,61.6637,61.6828,61.6162,61.6542,170183.0
2023-06-07 14:40:00,64.8,64.81,64.77,64.78,109513.0,61.6542,61.6637,61.6257,61.6352,109513.0
2023-06-07 14:50:00,64.78,64.82,64.77,64.8,93690.0,61.6352,61.6733,61.6257,61.6542,93690.0
2023-06-07 15:00:00,64.8,64.82,64.75,64.77,169597.0,61.6542,61.6733,61.6067,61.6257,169597.0
2023-06-07 15:10:00,64.77,64.83,64.76,64.81,76844.0,61.6257,61.6828,61.6162,61.6637,76844.0
2023-06-07 15:20:00,64.82,64.83,64.76,64.79,44136.0,61.6733,61.6828,61.6162,61.6447,44136.0
2023-06-07 15:30:00,64.79,64.83,64.75,64.76,63987.0,61.6447,61.6828,61.6067,61.6162,63987.0
2023-06-07 15:40:00,64.76,64.8,64.74,64.79,97629.0,61.6162,61.6542,61.5971,61.6447,97629.0
2023-06-07 15:50:00,64.79,64.83,64.74,64.75,175094.0,61.6447,61.6828,61.5971,61.6067,175094.0
2023-06-08 09:30:00,65.08,65.21,65.01,65.17,64664.0,61.9206,62.0443,61.854,62.0063,64664.0
2023-06-08 09:40:00,65.16,65.25,65.13,65.14,140483.0,61.9967,62.0824,61.9682,61.9777,140483.0
2023-06-08 09:50:00,65.14,65.24,65.12,65.19,71646.0,61.9777,62.0729,61.9587,62.0253,71646.0
2023-06-08 10:00:00,65.19,65.26,65.17,65.22,74950.0,62.0253,62.0919,62.0063,62.0538,74950.0
2023-06-08 10:10:00,65.23,65.28,65.21,65.23,52314.0,62.0633,62.1109,62.0443,62.0633,52314.0
2023-06-08 10:20:00,65.23,65.26,65.21,65.26,47609.0,62.0633,62.0919,62.0443,62.0919,47609.0
2023-06-08 10:30:00,65.27,65.32,65.21,65.23,51808.0,62.1014,62.149,62.0443,62.0633,51808.0
2023-06-08 10:40:00,65.24,65.3,65.24,65.28,43300.0,62.0729,62.13,62.0729,62.1109,43300.0
2023-06-08 10:50:00,65.28,65.35,65.26,65.34,40303.0,62.1109,62.1775,62.0919,62.168,40303.0
2023-06-08 11:00:00,65.34,65.37,65.31,65.36,56599.0,62.168,62.1966,62.1395,62.187,56599.0
2023-06-08 11:10:00,65.38,65.41,65.36,65.39,27748.0,62.2061,62.2346,62.187,62.2156,27748.0
2023-06-08 11:20:00,65.39,65.5,65.39,65.5,32047.0,62.2156,62.3202,62.2156,62.3202,32047.0
2023-06-08 11:30:00,65.5,65.54,65.41,65.43,35046.0,62.3202,62.3583,62.2346,62.2536,35046.0
2023-06-08 11:40:00,65.43,65.45,65.41,65.44,31748.0,62.2536,62.2727,62.2346,62.2632,31748.0
2023-06-08 11:50:00,65.44,65.52,65.44,65.47,35097.0,62.2632,62.3393,62.2632,62.2917,35097.0
2023-06-08 12:00:00,65.46,65.48,65.43,65.45,24232.0,62.2822,62.3012,62.2536,62.2727,24232.0
2023-06-08 12:10:00,65.45,65.52,65.44,65.51,29780.0,62.2727,62.3393,62.2632,62.3298,29780.0
2023-06-08 12:20:00,65.52,65.63,65.51,65.62,33006.0,62.3393,62.4439,62.3298,62.4344,33006.0
2023-06-08 12:30:00,65.62,65.62,65.56,65.56,33956.0,62.4344,62.4344,62.3773,62.3773,33956.0
2023-06-08 12:40:00,65.56,65.6,65.55,65.55,14941.0,62.3773,62.4154,62.3678,62.3678,14941.0
2023-06-08 12:50:00,65.55,65.59,65.55,65.59,8902.0,62.3678,62.4059,62.3678,62.4059,8902.0
2023-06-08 13:00:00,65.59,65.62,65.55,65.56,31567.0,62.4059,62.4344,62.3678,62.3773,31567.0
2023-06-08 13:10:00,65.56,65.57,65.51,65.56,41692.0,62.3773,62.3868,62.3298,62.3773,41692.0
2023-06-08 13:20:00,65.55,65.56,65.5,65.54,42445.0,62.3678,62.3773,62.3202,62.3583,42445.0
2023-06-08 13:30:00,65.54,65.55,65.52,65.52,23479.0,62.3583,62.3678,62.3393,62.3393,23479.0
2023-06-08 13:40:00,65.52,65.52,65.46,65.48,25584.0,62.3393,62.3393,62.2822,62.3012,25584.0
2023-06-08 13:50:00,65.49,65.56,65.49,65.55,34857.0,62.3107,62.3773,62.3107,62.3678,34857.0
2023-06-08 14:00:00,65.54,65.58,65.53,65.56,46392.0,62.3583,62.3964,62.3488,62.3773,46392.0
2023-06-08 14:10:00,65.56,65.61,65.54,65.6,44036.0,62.3773,62.4249,62.3583,62.4154,44036.0
2023-06-08 14:20:00,65.59,65.63,65.58,65.63,31861.0,62.4059,62.4439,62.3964,62.4439,31861.0
2023-06-08 14:30:00,65.62,65.65,65.61,65.63,25179.0,62.4344,62.463,62.4249,62.4439,25179.0
2023-06-08 14:40:00,65.63,65.67,65.62,65.63,19006.0,62.4439,62.482,62.4344,62.4439,19006.0
2023-06-08 14:50:00,65.63,65.65,65.6,65.65,28767.0,62.4439,62.463,62.4154,62.463,28767.0
2023-06-08 15:00:00,65.65,65.65,65.61,65.63,23534.0,62.463,62.463,62.4249,62.4439,23534.0
2023-06-08 15:10:00,65.63,65.65,65.59,65.6,27144.0,62.4439,62.463,62.4059,62.4154,27144.0
2023-06-08 15:20:00,65.6,65.63,65.58,65.6,31657.0,62.4154,62.4439,62.3964,62.4154,31657.0
2023-06-08 15:30:00,65.59,65.62,65.58,65.62,52102.0,62.4059,62.4344,62.3964,62.4344,52102.0
2023-06-08 15:40:00,65.62,65.68,65.61,65.66,56627.0,62.4344,62.4915,62.4249,62.4725,56627.0
2023-06-08 15:50:00,65.67,65.7,65.64,65.66,195321.0,62.482,62.5105,62.4534,62.4725,195321.0
2023-06-09 09:30:00,66.49,66.63,66.49,66.63,101715.0,63.2622,63.3954,63.2622,63.3954,101715.0
2023-06-09 09:40:00,66.63,66.72,66.58,66.68,104513.0,63.3954,63.481,63.3478,63.443,104513.0
2023-06-09 09:50:00,66.68,66.77,66.68,66.75,106286.0,63.443,63.5286,63.443,63.5096,106286.0
2023-06-09 10:00:00,66.75,66.85,66.74,66.81,81509.0,63.5096,63.6047,63.5,63.5666,81509.0
2023-06-09 10:10:00,66.81,66.92,66.78,66.92,92354.0,63.5666,63.6713,63.5381,63.6713,92354.0
2023-06-09 10:20:00,66.94,66.94,66.89,66.92,48348.0,63.6903,63.6903,63.6428,63.6713,48348.0
2023-06-09 10:30:00,66.92,66.94,66.82,66.83,89353.0,63.6713,63.6903,63.5762,63.5857,89353.0
2023-06-09 10:40:00,66.82,66.84,66.75,66.78,107116.0,63.5762,63.5952,63.5096,63.5381,107116.0
2023-06-09 10:50:00,66.77,66.81,66.7,66.78,88137.0,63.5286,63.5666,63.462,63.5381,88137.0
2023-06-09 11:00:00,66.78,66.84,66.75,66.81,62556.0,63.5381,63.5952,63.5096,63.5666,62556.0
2023-06-09 11:10:00,66.82,66.85,66.79,66.81,77525.0,63.5762,63.6047,63.5476,63.5666,77525.0
2023-06-09 11:20:00,66.81,66.83,66.67,66.68,130657.0,63.5666,63.5857,63.4334,63.443,130657.0
2023-06-09 11:30:00,66.67,66.69,66.61,66.65,98285.0,63.4334,63.4525,63.3764,63.4144,98285.0
2023-06-09 11:40:00,66.65,66.68,66.63,66.64,100299.0,63.4144,63.443,63.3954,63.4049,100299.0
2023-06-09 11:50:00,66.64,66.66,66.58,66.59,52262.0,63.4049,63.4239,63.3478,63.3573,52262.0
2023-06-09 12:00:00,66.58,66.59,66.49,66.5,91932.0,63.3478,63.3573,63.2622,63.2717,91932.0
2023-06-09 12:10:00,66.5,66.6,66.49,66.58,54554.0,63.2717,63.3668,63.2622,63.3478,54554.0
2023-06-09 12:20:00,66.59,66.6,66.49,66.52,49959.0,63.3573,63.3668,63.2622,63.2907,49959.0
2023-06-09 12:30:00,66.52,66.57,66.5,66.51,40423.0,63.2907,63.3383,63.2717,63.2812,40423.0
2023-06-09 12:40:00,66.5,66.56,66.48,66.56,31622.0,63.2717,63.3288,63.2527,63.3288,31622.0
2023-06-09 12:50:00,66.57,66.59,66.54,66.58,26220.0,63.3383,63.3573,63.3098,63.3478,26220.0
2023-06-09 13:00:00,66.59,66.64,66.57,66.62,20267.0,63.3573,63.4049,63.3383,63.3859,20267.0
2023-06-09 13:10:00,66.63,66.65,66.61,66.62,43607.0,63.3954,63.4144,63.3764,63.3859,43607.0
2023-06-09 13:20:00,66.62,66.67,66.61,66.66,60711.0,63.3859,63.4334,63.3764,63.4239,60711.0
2023-06-09 13:30:00,66.66,66.72,66.65,66.72,75661.0,63.4239,63.481,63.4144,63.481,75661.0
2023-06-09 13:40:00,66.72,66.77,66.72,66.73,75423.0,63.481,63.5286,63.481,63.4905,75423.0
2023-06-09 13:50:00,66.73,66.76,66.71,66.75,58535.0,63.4905,63.5191,63.4715,63.5096,58535.0
2023-06-09 14:00:00,66.75,66.76,66.72,66.75,53331.0,63.5096,63.5191,63.481,63.5096,53331.0
2023-06-09 14:10:00,66.75,66.77,66.7,66.71,80057.0,63.5096,63.5286,63.462,63.4715,80057.0
2023-06-09 14:20:00,66.72,66.79,66.69,66.71,93101.0,63.481,63.5476,63.4525,63.4715,93101.0
2023-06-09 14:30:00,66.7,66.71,66.63,66.63,52923.0,63.462,63.4715,63.3954,63.3954,52923.0
2023-06-09 14:40:00,66.62,66.66,66.62,66.64,52630.0,63.3859,63.4239,63.3859,63.4049,52630.0
2023-06-09 14:50:00,66.65,66.71,66.64,66.7,31959.0,63.4144,63.4715,63.4049,63.462,31959.0
2023-06-09 15:00:00,66.71,66.73,66.67,66.69,69738.0,63.4715,63.4905,63.4334,63.4525,69738.0
2023-06-09 15:10:00,66.68,66.69,66.66,66.69,64912.0,63.443,63.4525,63.4239,63.4525,64912.0
2023-06-09 15:20:00,66.69,66.7,66.64,66.65,42801.0,63.4525,63.462,63.4049,63.4144,42801.0
2023-06-09 15:30:00,66.65,66.66,66.61,66.64,85151.0,63.4144,63.4239,63.3764,63.4049,85151.0
2023-06-09 15:40:00,66.65,66.69,66.64,66.68,96521.0,63.4144,63.4525,63.4049,63.443,96521.0
2023-06-09 15:50:00,66.68,66.7,66.65,66.67,228083.0,63.443,63.462,63.4144,63.4334,228083.0
2023-06-12 09:30:00,66.22,66.27,66.12,66.17,112883.0,63.0053,63.0529,62.9101,62.9577,112883.0
2023-06-12 09:40:00,66.18,66.19,66.11,66.13,87515.0,62.9672,62.9767,62.9006,62.9197,87515.0
2023-06-12 09:50:00,66.12,66.18,66.08,66.17,115693.0,62.9101,62.9672,62.8721,62.9577,115693.0
2023-06-12 10:00:00,66.17,66.21,66.13,66.18,73762.0,62.9577,62.9958,62.9197,62.9672,73762.0
2023-06-12 10:10:00,66.19,66.22,66.17,66.21,32295.0,62.9767,63.0053,62.9577,62.9958,32295.0
2023-06-12 10:20:00,66.21,66.25,66.2,66.24,66336.0,62.9958,63.0338,62.9863,63.0243,66336.0
2023-06-12 10:30:00,66.24,66.28,66.19,66.23,50086.0,63.0243,63.0624,62.9767,63.0148,50086.0
2023-06-12 10:40:00,66.23,66.31,66.22,66.28,88333.0,63.0148,63.0909,63.0053,63.0624,88333.0
2023-06-12 10:50:00,66.28,66.3,66.24,66.3,42324.0,63.0624,63.0814,63.0243,63.0814,42324.0
2023-06-12 11:00:00,66.3,66.33,66.27,66.3,51241.0,63.0814,63.1099,63.0529,63.0814,51241.0
2023-06-12 11:10:00,66.31,66.37,66.3,66.36,119958.0,63.0909,63.148,63.0814,63.1385,119958.0
2023-06-12 11:20:00,66.36,66.4,66.35,66.37,121302.0,63.1385,63.1766,63.129,63.148,121302.0
2023-06-12 11:30:00,66.37,66.41,66.36,66.4,44203.0,63.148,63.1861,63.1385,63.1766,44203.0
2023-06-12 11:40:00,66.4,66.41,66.34,66.35,33863.0,63.1766,63.1861,63.1195,63.129,33863.0
2023-06-12 11:50:00,66.36,66.38,66.33,66.36,48494.0,63.1385,63.1575,63.1099,63.1385,48494.0
2023-06-12 12:00:00,66.36,66.39,66.35,66.38,33386.0,63.1385,63.167,63.129,63.1575,33386.0
2023-06-12 12:10:00,66.37,66.4,66.36,66.39,27588.0,63.148,63.1766,63.1385,63.167,27588.0
2023-06-12 12:20:00,66.4,66.42,66.38,66.41,12481.0,63.1766,63.1956,63.1575,63.1861,12481.0
2023-06-12 12:30:00,66.42,66.44,66.39,66.42,51557.0,63.1956,63.2146,63.167,63.1956,51557.0
2023-06-12 12:40:00,66.42,66.43,66.41,66.42,18734.0,63.1956,63.2051,63.1861,63.1956,18734.0
2023-06-12 12:50:00,66.42,66.43,66.39,66.4,13620.0,63.1956,63.2051,63.167,63.1766,13620.0
2023-06-12 13:00:00,66.41,66.45,66.4,66.45,33573.0,63.1861,63.2241,63.1766,63.2241,33573.0
2023-06-12 13:10:00,66.45,66.49,66.45,66.49,10170.0,63.2241,63.2622,63.2241,63.2622,10170.0
2023-06-12 13:20:00,66.48,66.49,66.45,66.47,14765.0,63.2527,63.2622,63.2241,63.2432,14765.0
2023-06-12 13:30:00,66.47,66.5,66.45,66.47,34435.0,63.2432,63.2717,63.2241,63.2432,34435.0
2023-06-12 13:40:00,66.47,66.52,66.46,66.51,33353.0,63.2432,63.2907,63.2336,63.2812,33353.0
2023-06-12 13:50:00,66.52,66.56,66.5,66.55,34470.0,63.2907,63.3288,63.2717,63.3193,34470.0
2023-06-12 14:00:00,66.55,66.57,66.54,66.56,27206.0,63.3193,63.3383,63.3098,63.3288,27206.0
2023-06-12 14:10:00,66.57,66.59,66.56,66.56,26942.0,63.3383,63.3573,63.3288,63.3288,26942.0
2023-06-12 14:20:00,66.56,66.58,66.53,66.55,18866.0,63.3288,63.3478,63.3002,63.3193,18866.0
2023-06-12 14:30:00,66.54,66.57,66.51,66.51,36833.0,63.3098,63.3383,63.2812,63.2812,36833.0
2023-06-12 14:40:00,66.51,66.56,66.5,66.56,49015.0,63.2812,63.3288,63.2717,63.3288,49015.0
2023-06-12 14:50:00,66.56,66.57,66.54,66.56,23548.0,63.3288,63.3383,63.3098,63.3288,23548.0
2023-06-12 15:00:00,66.57,66.62,66.56,66.62,25141.0,63.3383,63.3859,63.3288,63.3859,25141.0
2023-06-12 15:10:00,66.62,66.68,66.6,66.62,44451.0,63.3859,63.443,63.3668,63.3859,44451.0
2023-06-12 15:20:00,66.62,66.62,66.58,66.61,22167.0,63.3859,63.3859,63.3478,63.3764,22167.0
2023-06-12 15:30:00,66.62,66.65,66.6,66.64,30710.0,63.3859,63.4144,63.3668,63.4049,30710.0
2023-06-12 15:40:00,66.65,66.65,66.61,66.62,66476.0,63.4144,63.4144,63.3764,63.3859,66476.0
2023-06-12 15:50:00,66.62,66.67,66.6,66.66,145362.0,63.3859,63.4334,63.3668,63.4239,145362.0
2023-06-13 09:30:00,67.43,67.45,67.37,67.4,153268.0,64.1565,64.1756,64.0995,64.128,153268.0
2023-06-13 09:40:00,67.4,67.48,67.25,67.31,94383.0,64.128,64.2041,63.9853,64.0424,94383.0
2023-06-13 09:50:00,67.3,67.37,67.24,67.26,88062.0,64.0329,64.0995,63.9758,63.9948,88062.0
2023-06-13 10:00:00,67.26,67.3,67.2,67.25,129268.0,63.9948,64.0329,63.9377,63.9853,129268.0
2023-06-13 10:10:00,67.23,67.25,67.17,67.25,58368.0,63.9663,63.9853,63.9092,63.9853,58368.0
2023-06-13 10:20:00,67.26,67.38,67.26,67.36,55425.0,63.9948,64.109,63.9948,64.0899,55425.0
2023-06-13 10:30:00,67.37,67.4,67.33,67.38,34593.0,64.0995,64.128,64.0614,64.109,34593.0
2023-06-13 10:40:00,67.39,67.52,67.37,67.52,85916.0,64.1185,64.2422,64.0995,64.2422,85916.0
2023-06-13 10:50:00,67.53,67.54,67.47,67.5,36313.0,64.2517,64.2612,64.1946,64.2231,36313.0
2023-06-13 11:00:00,67.5,67.61,67.47,67.59,67362.0,64.2231,64.3278,64.1946,64.3088,67362.0
2023-06-13 11:10:00,67.6,67.66,67.59,67.63,47221.0,64.3183,64.3754,64.3088,64.3468,47221.0
2023-06-13 11:20:00,67.62,67.63,67.56,67.6,92287.0,64.3373,64.3468,64.2802,64.3183,92287.0
2023-06-13 11:30:00,67.58,67.59,67.46,67.49,50153.0,64.2993,64.3088,64.1851,64.2136,50153.0
2023-06-13 11:40:00,67.5,67.54,67.48,67.53,21528.0,64.2231,64.2612,64.2041,64.2517,21528.0
2023-06-13 11:50:00,67.53,67.55,67.49,67.5,73444.0,64.2517,64.2707,64.2136,64.2231,73444.0
2023-06-13 12:00:00,67.5,67.56,67.46,67.55,119136.0,64.2231,64.2802,64.1851,64.2707,119136.0
2023-06-13 12:10:00,67.56,67.56,67.53,67.56,97726.0,64.2802,64.2802,64.2517,64.2802,97726.0
2023-06-13 12:20:00,67.56,67.58,67.52,67.56,90990.0,64.2802,64.2993,64.2422,64.2802,90990.0
2023-06-13 12:30:00,67.56,67.58,67.55,67.56,89190.0,64.2802,64.2993,64.2707,64.2802,89190.0
2023-06-13 12:40:00,67.56,67.58,67.52,67.54,133566.0,64.2802,64.2993,64.2422,64.2612,133566.0
2023-06-13 12:50:00,67.53,67.59,67.52,67.57,116794.0,64.2517,64.3088,64.2422,64.2898,116794.0
2023-06-13 13:00:00,67.58,67.63,67.57,67.6,303600.0,64.2993,64.3468,64.2898,64.3183,303600.0
2023-06-13 13:10:00,67.61,67.61,67.55,67.58,79253.0,64.3278,64.3278,64.2707,64.2993,79253.0
2023-06-13 13:20:00,67.59,67.61,67.55,67.58,103986.0,64.3088,64.3278,64.2707,64.2993,103986.0
2023-06-13 13:30:00,67.58,67.58,67.46,67.47,119901.0,64.2993,64.2993,64.1851,64.1946,119901.0
2023-06-13 13:40:00,67.48,67.52,67.46,67.48,116728.0,64.2041,64.2422,64.1851,64.2041,116728.0
2023-06-13 13:50:00,67.48,67.49,67.43,67.48,149378.0,64.2041,64.2136,64.1565,64.2041,149378.0
2023-06-13 14:00:00,67.48,67.55,67.47,67.51,37074.0,64.2041,64.2707,64.1946,64.2327,37074.0
2023-06-13 14:10:00,67.51,67.51,67.44,67.5,23096.0,64.2327,64.2327,64.1661,64.2231,23096.0
2023-06-13 14:20:00,67.5,67.51,67.37,67.4,18093.0,64.2231,64.2327,64.0995,64.128,18093.0
2023-06-13 14:30:00,67.39,67.39,67.31,67.36,28492.0,64.1185,64.1185,64.0424,64.0899,28492.0
2023-06-13 14:40:00,67.36,67.37,67.3,67.32,15979.0,64.0899,64.0995,64.0329,64.0519,15979.0
2023-06-13 14:50:00,67.32,67.4,67.32,67.4,27092.0,64.0519,64.128,64.0519,64.128,27092.0
2023-06-13 15:00:00,67.4,67.46,67.39,67.45,28378.0,64.128,64.1851,64.1185,64.1756,28378.0
2023-06-13 15:10:00,67.45,67.49,67.42,67.46,21939.0,64.1756,64.2136,64.147,64.1851,21939.0
2023-06-13 15:20:00,67.47,67.52,67.46,67.5,36206.0,64.1946,64.2422,64.1851,64.2231,36206.0
2023-06-13 15:30:00,67.49,67.5,67.48,67.49,25207.0,64.2136,64.2231,64.2041,64.2136,25207.0
2023-06-13 15:40:00,67.49,67.52,67.46,67.47,67011.0,64.2136,64.2422,64.1851,64.1946,67011.0
2023-06-13 15:50:00,67.47,67.55,67.45,67.53,836501.0,64.1946,64.2707,64.1756,64.2517,836501.0
2023-06-14 09:30:00,66.76,66.76,66.65,66.71,95824.0,63.5191,63.5191,63.4144,63.4715,95824.0
2023-06-14 09:40:00,66.71,66.78,66.71,66.71,208286.0,63.4715,63.5381,63.4715,63.4715,208286.0
2023-06-14 09:50:00,66.71,66.76,66.7,66.73,56447.0,63.4715,63.5191,63.462,63.4905,56447.0
2023-06-14 10:00:00,66.73,66.81,66.71,66.8,81316.0,63.4905,63.5666,63.4715,63.5571,81316.0
2023-06-14 10:10:00,66.79,66.83,66.78,66.83,38380.0,63.5476,63.5857,63.5381,63.5857,38380.0
2023-06-14 10:20:00,66.83,66.84,66.78,66.81,17788.0,63.5857,63.5952,63.5381,63.5666,17788.0
2023-06-14 10:30:00,66.8,66.88,66.8,66.88,49835.0,63.5571,63.6332,63.5571,63.6332,49835.0
2023-06-14 10:40:00,66.88,66.94,66.87,66.89,86155.0,63.6332,63.6903,63.6237,63.6428,86155.0
2023-06-14 10:50:00,66.89,66.95,66.85,66.94,55978.0,63.6428,63.6998,63.6047,63.6903,55978.0
2023-06-14 11:00:00,66.95,67.0,66.94,66.99,45683.0,63.6998,63.7474,63.6903,63.7379,45683.0
2023-06-14 11:10:00,67.0,67.07,66.99,67.06,23923.0,63.7474,63.814,63.7379,63.8045,23923.0
2023-06-14 11:20:00,67.05,67.1,67.04,67.06,37593.0,63.795,63.8426,63.7855,63.8045,37593.0
2023-06-14 11:30:00,67.07,67.08,67.04,67.05,20520.0,63.814,63.8235,63.7855,63.795,20520.0
2023-06-14 11:40:00,67.06,67.09,67.05,67.06,25550.0,63.8045,63.8331,63.795,63.8045,25550.0
2023-06-14 11:50:00,67.06,67.07,67.02,67.04,24123.0,63.8045,63.814,63.7665,63.7855,24123.0
2023-06-14 12:00:00,67.05,67.07,67.02,67.06,19030.0,63.795,63.814,63.7665,63.8045,19030.0
2023-06-14 12:10:00,67.07,67.19,67.07,67.17,76707.0,63.814,63.9282,63.814,63.9092,76707.0
2023-06-14 12:20:00,67.18,67.21,67.16,67.17,57913.0,63.9187,63.9472,63.8997,63.9092,57913.0
2023-06-14 12:30:00,67.17,67.17,67.12,67.14,23447.0,63.9092,63.9092,63.8616,63.8806,23447.0
2023-06-14 12:40:00,67.15,67.18,67.13,67.15,34549.0,63.8901,63.9187,63.8711,63.8901,34549.0
2023-06-14 12:50:00,67.16,67.16,67.09,67.15,58775.0,63.8997,63.8997,63.8331,63.8901,58775.0
2023-06-14 13:00:00,67.15,67.15,67.11,67.13,27462.0,63.8901,63.8901,63.8521,63.8711,27462.0
2023-06-14 13:10:00,67.13,67.13,67.04,67.05,50438.0,63.8711,63.8711,63.7855,63.795,50438.0
2023-06-14 13:20:00,67.05,67.09,67.05,67.08,9212.0,63.795,63.8331,63.795,63.8235,9212.0
2023-06-14 13:30:00,67.08,67.11,67.05,67.11,25033.0,63.8235,63.8521,63.795,63.8521,25033.0
2023-06-14 13:40:00,67.11,67.13,67.08,67.12,27396.0,63.8521,63.8711,63.8235,63.8616,27396.0
2023-06-14 13:50:00,67.12,67.12,67.07,67.07,17914.0,63.8616,63.8616,63.814,63.814,17914.0
2023-06-14 14:00:00,67.03,67.04,66.43,66.55,268391.0,63.776,63.7855,63.2051,63.3193,268391.0
2023-06-14 14:10:00,66.56,66.62,66.47,66.55,149100.0,63.3288,63.3859,63.2432,63.3193,149100.0
2023-06-14 14:20:00,66.54,66.57,66.44,66.55,43901.0,63.3098,63.3383,63.2146,63.3193,43901.0
2023-06-14 14:30:00,66.54,66.73,66.45,66.69,164764.0,63.3098,63.4905,63.2241,63.4525,164764.0
2023-06-14 14:40:00,66.68,66.99,66.66,66.99,163865.0,63.443,63.7379,63.4239,63.7379,163865.0
2023-06-14 14:50:00,67.01,67.02,66.87,66.89,106751.0,63.7569,63.7665,63.6237,63.6428,106751.0
2023-06-14 15:00:00,66.89,67.18,66.88,67.14,80964.0,63.6428,63.9187,63.6332,63.8806,80964.0
2023-06-14 15:10:00,67.16,67.16,66.76,66.88,204594.0,63.8997,63.8997,63.5191,63.6332,204594.0
2023-06-14 15:20:00,66.86,67.05,66.84,66.84,86696.0,63.6142,63.795,63.5952,63.5952,86696.0
2023-06-14 15:30:00,66.83,66.92,66.74,66.88,89098.0,63.5857,63.6713,63.5,63.6332,89098.0
2023-06-14 15:40:00,66.88,66.89,66.77,66.78,115665.0,63.6332,63.6428,63.5286,63.5381,115665.0
2023-06-14 15:50:00,66.79,66.92,66.71,66.91,254261.0,63.5476,63.6713,63.4715,63.6618,254261.0
2023-06-15 09:30:00,66.23,66.46,66.23,66.42,124190.0,63.0148,63.2336,63.0148,63.1956,124190.0
2023-06-15 09:40:00,66.42,66.5,66.39,66.49,77092.0,63.1956,63.2717,63.167,63.2622,77092.0
2023-06-15 09:50:00,66.52,66.59,66.52,66.56,86966.0,63.2907,63.3573,63.2907,63.3288,86966.0
2023-06-15 10:00:00,66.56,66.62,66.52,66.61,86647.0,63.3288,63.3859,63.2907,63.3764,86647.0
2023-06-15 10:10:00,66.6,66.61,66.48,66.52,129188.0,63.3668,63.3764,63.2527,63.2907,129188.0
2023-06-15 10:20:00,66.52,66.62,66.5,66.6,42543.0,63.2907,63.3859,63.2717,63.3668,42543.0
2023-06-15 10:30:00,66.61,66.62,66.43,66.44,207772.0,63.3764,63.3859,63.2051,63.2146,207772.0
2023-06-15 10:40:00,66.44,66.54,66.43,66.52,129875.0,63.2146,63.3098,63.2051,63.2907,129875.0
2023-06-15 10:50:00,66.53,66.53,66.44,66.51,88505.0,63.3002,63.3002,63.2146,63.2812,88505.0
2023-06-15 11:00:00,66.51,66.54,66.35,66.4,143045.0,63.2812,63.3098,63.129,63.1766,143045.0
2023-06-15 11:10:00,66.4,66.44,66.35,66.41,135625.0,63.1766,63.2146,63.129,63.1861,135625.0
2023-06-15 11:20:00,66.41,66.54,66.41,66.54,34488.0,63.1861,63.3098,63.1861,63.3098,34488.0
2023-06-15 11:30:00,66.54,66.62,66.51,66.61,127495.0,63.3098,63.3859,63.2812,63.3764,127495.0
2023-06-15 11:40:00,66.62,66.65,66.54,66.55,86158.0,63.3859,63.4144,63.3098,63.3193,86158.0
2023-06-15 11:50:00,66.55,66.59,66.54,66.56,71028.0,63.3193,63.3573,63.3098,63.3288,71028.0
2023-06-15 12:00:00,66.56,66.63,66.56,66.63,77447.0,63.3288,63.3954,63.3288,63.3954,77447.0
2023-06-15 12:10:00,66.64,66.71,66.63,66.71,49580.0,63.4049,63.4715,63.3954,63.4715,49580.0
2023-06-15 12:20:00,66.72,66.77,66.71,66.72,27843.0,63.481,63.5286,63.4715,63.481,27843.0
2023-06-15 12:30:00,66.72,66.72,66.61,66.63,29509.0,63.481,63.481,63.3764,63.3954,29509.0
2023-06-15 12:40:00,66.63,66.7,66.61,66.68,66619.0,63.3954,63.462,63.3764,63.443,66619.0
2023-06-15 12:50:00,66.69,66.72,66.68,66.72,18341.0,63.4525,63.481,63.443,63.481,18341.0
2023-06-15 13:00:00,66.72,66.73,66.66,66.67,27044.0,63.481,63.4905,63.4239,63.4334,27044.0
2023-06-15 13:10:00,66.67,66.69,66.64,66.66,13063.0,63.4334,63.4525,63.4049,63.4239,13063.0
2023-06-15 13:20:00,66.66,66.73,66.66,66.72,34174.0,63.4239,63.4905,63.4239,63.481,34174.0
2023-06-15 13:30:00,66.73,66.78,66.73,66.76,19829.0,63.4905,63.5381,63.4905,63.5191,19829.0
2023-06-15 13:40:00,66.77,66.83,66.76,66.82,58381.0,63.5286,63.5857,63.5191,63.5762,58381.0
2023-06-15 13:50:00,66.82,66.85,66.81,66.83,20955.0,63.5762,63.6047,63.5666,63.5857,20955.0
2023-06-15 14:00:00,66.83,66.87,66.83,66.84,42561.0,63.5857,63.6237,63.5857,63.5952,42561.0
2023-06-15 14:10:00,66.84,66.91,66.84,66.87,28055.0,63.5952,63.6618,63.5952,63.6237,28055.0
2023-06-15 14:20:00,66.86,66.93,66.85,66.92,25960.0,63.6142,63.6808,63.6047,63.6713,25960.0
2023-06-15 14:30:00,66.93,66.98,66.92,66.95,28860.0,63.6808,63.7284,63.6713,63.6998,28860.0
2023-06-15 14:40:00,66.95,67.01,66.95,67.01,35356.0,63.6998,63.7569,63.6998,63.7569,35356.0
2023-06-15 14:50:00,67.0,67.07,67.0,67.06,33373.0,63.7474,63.814,63.7474,63.8045,33373.0
2023-06-15 15:00:00,67.06,67.08,66.97,67.01,71526.0,63.8045,63.8235,63.7189,63.7569,71526.0
2023-06-15 15:10:00,67.01,67.04,66.98,67.01,63527.0,63.7569,63.7855,63.7284,63.7569,63527.0
2023-06-15 15:20:00,67.01,67.02,66.99,67.01,47591.0,63.7569,63.7665,63.7379,63.7569,47591.0
2023-06-15 15:30:00,67.01,67.04,67.0,67.03,50588.0,63.7569,63.7855,63.7474,63.776,50588.0
2023-06-15 15:40:00,67.03,67.05,67.0,67.03,96519.0,63.776,63.795,63.7474,63.776,96519.0
2023-06-15 15:50:00,67.03,67.06,66.94,67.05,374591.0,63.776,63.8045,63.6903,63.795,374591.0
2023-06-16 09:30:00,66.88,66.91,66.71,66.8,334433.0,63.6332,63.6618,63.4715,63.5571,334433.0
2023-06-16 09:40:00,66.81,66.81,66.65,66.72,185267.0,63.5666,63.5666,63.4144,63.481,185267.0
2023-06-16 09:50:00,66.73,66.78,66.67,66.75,97015.0,63.4905,63.5381,63.4334,63.5096,97015.0
2023-06-16 10:00:00,66.75,66.86,66.74,66.76,143133.0,63.5096,63.6142,63.5,63.5191,143133.0
2023-06-16 10:10:00,66.76,66.76,66.62,66.62,131343.0,63.5191,63.5191,63.3859,63.3859,131343.0
2023-06-16 10:20:00,66.62,66.75,66.6,66.75,114500.0,63.3859,63.5096,63.3668,63.5096,114500.0
2023-06-16 10:30:00,66.75,66.81,66.72,66.74,122423.0,63.5096,63.5666,63.481,63.5,122423.0
2023-06-16 10:40:00,66.75,66.75,66.56,66.61,198792.0,63.5096,63.5096,63.3288,63.3764,198792.0
2023-06-16 10:50:00,66.6,66.68,66.58,66.63,41732.0,63.3668,63.443,63.3478,63.3954,41732.0
2023-06-16 11:00:00,66.61,66.65,66.56,66.64,34297.0,63.3764,63.4144,63.3288,63.4049,34297.0
2023-06-16 11:10:00,66.64,66.67,66.62,66.64,35846.0,63.4049,63.4334,63.3859,63.4049,35846.0
2023-06-16 11:20:00,66.62,66.65,66.5,66.55,41087.0,63.3859,63.4144,63.2717,63.3193,41087.0
2023-06-16 11:30:00,66.56,66.6,66.48,66.5,55738.0,63.3288,63.3668,63.2527,63.2717,55738.0
2023-06-16 11:40:00,66.5,66.54,66.42,66.42,54779.0,63.2717,63.3098,63.1956,63.1956,54779.0
2023-06-16 11:50:00,66.42,66.49,66.37,66.49,62431.0,63.1956,63.2622,63.148,63.2622,62431.0
2023-06-16 12:00:00,66.49,66.54,66.46,66.48,24811.0,63.2622,63.3098,63.2336,63.2527,24811.0
2023-06-16 12:10:00,66.48,66.52,66.46,66.52,40345.0,63.2527,63.2907,63.2336,63.2907,40345.0
2023-06-16 12:20:00,66.51,66.57,66.51,66.56,25251.0,63.2812,63.3383,63.2812,63.3288,25251.0
2023-06-16 12:30:00,66.55,66.6,66.55,66.59,45332.0,63.3193,63.3668,63.3193,63.3573,45332.0
2023-06-16 12:40:00,66.59,66.64,66.56,66.64,20234.0,63.3573,63.4049,63.3288,63.4049,20234.0
2023-06-16 12:50:00,66.63,66.69,66.63,66.68,31502.0,63.3954,63.4525,63.3954,63.443,31502.0
2023-06-16 13:00:00,66.69,66.7,66.61,66.65,33196.0,63.4525,63.462,63.3764,63.4144,33196.0
2023-06-16 13:10:00,66.64,66.66,66.6,66.66,84157.0,63.4049,63.4239,63.3668,63.4239,84157.0
2023-06-16 13:20:00,66.66,66.68,66.61,66.64,67512.0,63.4239,63.443,63.3764,63.4049,67512.0
2023-06-16 13:30:00,66.65,66.66,66.63,66.65,16944.0,63.4144,63.4239,63.3954,63.4144,16944.0
2023-06-16 13:40:00,66.65,66.65,66.6,66.61,18538.0,63.4144,63.4144,63.3668,63.3764,18538.0
2023-06-16 13:50:00,66.61,66.67,66.61,66.66,21510.0,63.3764,63.4334,63.3764,63.4239,21510.0
2023-06-16 14:00:00,66.66,66.67,66.61,66.64,18368.0,63.4239,63.4334,63.3764,63.4049,18368.0
2023-06-16 14:10:00,66.65,66.66,66.59,66.6,9318.0,63.4144,63.4239,63.3573,63.3668,9318.0
2023-06-16 14:20:00,66.61,66.62,66.58,66.62,15461.0,63.3764,63.3859,63.3478,63.3859,15461.0
2023-06-16 14:30:00,66.61,66.61,66.52,66.58,42018.0,63.3764,63.3764,63.2907,63.3478,42018.0
2023-06-16 14:40:00,66.58,66.59,66.55,66.58,22135.0,63.3478,63.3573,63.3193,63.3478,22135.0
2023-06-16 14:50:00,66.57,66.58,66.53,66.55,43275.0,63.3383,63.3478,63.3002,63.3193,43275.0
2023-06-16 15:00:00,66.55,66.55,66.5,66.51,54376.0,63.3193,63.3193,63.2717,63.2812,54376.0
2023-06-16 15:10:00,66.51,66.55,66.46,66.54,58409.0,63.2812,63.3193,63.2336,63.3098,58409.0
2023-06-16 15:20:00,66.54,66.58,66.49,66.5,28825.0,63.3098,63.3478,63.2622,63.2717,28825.0
2023-06-16 15:30:00,66.5,66.54,66.49,66.53,71049.0,63.2717,63.3098,63.2622,63.3002,71049.0
2023-06-16 15:40:00,66.53,66.56,66.51,66.56,63343.0,63.3002,63.3288,63.2812,63.3288,63343.0
2023-06-16 15:50:00,66.57,66.57,66.46,66.48,151187.0,63.3383,63.3383,63.2336,63.2527,151187.0
2023-06-20 09:30:00,65.46,65.58,65.4,65.45,192987.0,62.2822,62.3964,62.2251,62.2727,192987.0
2023-06-20 09:40:00,65.45,65.45,65.35,65.41,172725.0,62.2727,62.2727,62.1775,62.2346,172725.0
2023-06-20 09:50:00,65.41,65.42,65.32,65.33,112944.0,62.2346,62.2441,62.149,62.1585,112944.0
2023-06-20 10:00:00,65.31,65.32,65.25,65.28,84177.0,62.1395,62.149,62.0824,62.1109,84177.0
2023-06-20 10:10:00,65.28,65.36,65.18,65.19,71375.0,62.1109,62.187,62.0158,62.0253,71375.0
2023-06-20 10:20:00,65.18,65.19,65.07,65.09,69863.0,62.0158,62.0253,61.9111,61.9301,69863.0
2023-06-20 10:30:00,65.09,65.18,65.07,65.14,53659.0,61.9301,62.0158,61.9111,61.9777,53659.0
2023-06-20 10:40:00,65.15,65.21,65.13,65.15,28357.0,61.9872,62.0443,61.9682,61.9872,28357.0
2023-06-20 10:50:00,65.14,65.2,65.07,65.2,101573.0,61.9777,62.0348,61.9111,62.0348,101573.0
2023-06-20 11:00:00,65.2,65.26,65.18,65.18,56966.0,62.0348,62.0919,62.0158,62.0158,56966.0
2023-06-20 11:10:00,65.19,65.23,65.19,65.21,40067.0,62.0253,62.0633,62.0253,62.0443,40067.0
2023-06-20 11:20:00,65.21,65.23,65.18,65.2,25842.0,62.0443,62.0633,62.0158,62.0348,25842.0
2023-06-20 11:30:00,65.21,65.27,65.21,65.23,188592.0,62.0443,62.1014,62.0443,62.0633,188592.0
2023-06-20 11:40:00,65.23,65.24,65.15,65.21,37935.0,62.0633,62.0729,61.9872,62.0443,37935.0
2023-06-20 11:50:00,65.2,65.22,65.16,65.16,28458.0,62.0348,62.0538,61.9967,61.9967,28458.0
2023-06-20 12:00:00,65.16,65.18,65.12,65.15,42800.0,61.9967,62.0158,61.9587,61.9872,42800.0
2023-06-20 12:10:00,65.15,65.2,65.15,65.19,78918.0,61.9872,62.0348,61.9872,62.0253,78918.0
2023-06-20 12:20:00,65.19,65.25,65.19,65.24,54092.0,62.0253,62.0824,62.0253,62.0729,54092.0
2023-06-20 12:30:00,65.24,65.28,65.22,65.26,32544.0,62.0729,62.1109,62.0538,62.0919,32544.0
2023-06-20 12:40:00,65.26,65.27,65.23,65.26,28535.0,62.0919,62.1014,62.0633,62.0919,28535.0
2023-06-20 12:50:00,65.27,65.29,65.25,65.28,14703.0,62.1014,62.1204,62.0824,62.1109,14703.0
2023-06-20 13:00:00,65.28,65.3,65.23,65.25,39770.0,62.1109,62.13,62.0633,62.0824,39770.0
2023-06-20 13:10:00,65.23,65.29,65.23,65.28,25076.0,62.0633,62.1204,62.0633,62.1109,25076.0
2023-06-20 13:20:00,65.29,65.34,65.27,65.3,88969.0,62.1204,62.168,62.1014,62.13,88969.0
2023-06-20 13:30:00,65.3,65.33,65.29,65.29,49531.0,62.13,62.1585,62.1204,62.1204,49531.0
2023-06-20 13:40:00,65.29,65.33,65.26,65.27,181377.0,62.1204,62.1585,62.0919,62.1014,181377.0
2023-06-20 13:50:00,65.26,65.27,65.2,65.24,66898.0,62.0919,62.1014,62.0348,62.0729,66898.0
2023-06-20 14:00:00,65.23,65.24,65.21,65.22,43231.0,62.0633,62.0729,62.0443,62.0538,43231.0
2023-06-20 14:10:00,65.22,65.24,65.2,65.24,43525.0,62.0538,62.0729,62.0348,62.0729,43525.0
2023-06-20 14:20:00,65.24,65.27,65.22,65.26,55958.0,62.0729,62.1014,62.0538,62.0919,55958.0
2023-06-20 14:30:00,65.25,65.26,65.2,65.23,76393.0,62.0824,62.0919,62.0348,62.0633,76393.0
2023-06-20 14:40:00,65.22,65.22,65.17,65.21,68270.0,62.0538,62.0538,62.0063,62.0443,68270.0
2023-06-20 14:50:00,65.22,65.24,65.19,65.22,73355.0,62.0538,62.0729,62.0253,62.0538,73355.0
2023-06-20 15:00:00,65.22,65.24,65.13,65.17,46034.0,62.0538,62.0729,61.9682,62.0063,46034.0
2023-06-20 15:10:00,65.17,65.19,65.15,65.18,43179.0,62.0063,62.0253,61.9872,62.0158,43179.0
2023-06-20 15:20:00,65.17,65.23,65.17,65.23,44401.0,62.0063,62.0633,62.0063,62.0633,44401.0
2023-06-20 15:30:00,65.23,65.23,65.16,65.17,56849.0,62.0633,62.0633,61.9967,62.0063,56849.0
2023-06-20 15:40:00,65.18,65.29,65.16,65.29,178334.0,62.0158,62.1204,61.9967,62.1204,178334.0
2023-06-20 15:50:00,65.28,65.3,65.17,65.18,307468.0,62.1109,62.13,62.0063,62.0158,307468.0
2023-06-21 09:30:00,64.41,64.49,64.33,64.4,113392.0,61.2832,61.3593,61.207,61.2736,113392.0
2023-06-21 09:40:00,64.4,64.46,64.36,64.42,65049.0,61.2736,61.3307,61.2356,61.2927,65049.0
2023-06-21 09:50:00,64.42,64.42,64.35,64.38,74435.0,61.2927,61.2927,61.2261,61.2546,74435.0
2023-06-21 10:00:00,64.39,64.4,64.3,64.33,55034.0,61.2641,61.2736,61.1785,61.207,55034.0
2023-06-21 10:10:00,64.33,64.47,64.33,64.42,59858.0,61.207,61.3402,61.207,61.2927,59858.0
2023-06-21 10:20:00,64.43,64.47,64.41,64.43,96167.0,61.3022,61.3402,61.2832,61.3022,96167.0
2023-06-21 10:30:00,64.44,64.45,64.36,64.42,94523.0,61.3117,61.3212,61.2356,61.2927,94523.0
2023-06-21 10:40:00,64.42,64.47,64.37,64.41,150071.0,61.2927,61.3402,61.2451,61.2832,150071.0
2023-06-21 10:50:00,64.41,64.46,64.37,64.42,175564.0,61.2832,61.3307,61.2451,61.2927,175564.0
2023-06-21 11:00:00,64.43,64.46,64.26,64.28,133457.0,61.3022,61.3307,61.1404,61.1595,133457.0
2023-06-21 11:10:00,64.28,64.32,64.27,64.27,155169.0,61.1595,61.1975,61.15,61.15,155169.0
2023-06-21 11:20:00,64.27,64.38,64.27,64.37,82833.0,61.15,61.2546,61.15,61.2451,82833.0
2023-06-21 11:30:00,64.37,64.48,64.36,64.45,41557.0,61.2451,61.3498,61.2356,61.3212,41557.0
2023-06-21 11:40:00,64.45,64.47,64.4,64.45,60939.0,61.3212,61.3402,61.2736,61.3212,60939.0
2023-06-21 11:50:00,64.44,64.45,64.37,64.4,77871.0,61.3117,61.3212,61.2451,61.2736,77871.0
2023-06-21 12:00:00,64.39,64.46,64.38,64.45,58671.0,61.2641,61.3307,61.2546,61.3212,58671.0
2023-06-21 12:10:00,64.45,64.51,64.43,64.49,82251.0,61.3212,61.3783,61.3022,61.3593,82251.0
2023-06-21 12:20:00,64.5,64.55,64.48,64.53,58017.0,61.3688,61.4164,61.3498,61.3973,58017.0
2023-06-21 12:30:00,64.54,64.56,64.53,64.55,35125.0,61.4068,61.4259,61.3973,61.4164,35125.0
2023-06-21 12:40:00,64.55,64.57,64.51,64.51,42770.0,61.4164,61.4354,61.3783,61.3783,42770.0
2023-06-21 12:50:00,64.51,64.56,64.51,64.53,63905.0,61.3783,61.4259,61.3783,61.3973,63905.0
2023-06-21 13:00:00,64.52,64.56,64.48,64.55,58503.0,61.3878,61.4259,61.3498,61.4164,58503.0
2023-06-21 13:10:00,64.56,64.57,64.52,64.55,32530.0,61.4259,61.4354,61.3878,61.4164,32530.0
2023-06-21 13:20:00,64.55,64.57,64.53,64.55,45969.0,61.4164,61.4354,61.3973,61.4164,45969.0
2023-06-21 13:30:00,64.55,64.61,64.55,64.61,70699.0,61.4164,61.4734,61.4164,61.4734,70699.0
2023-06-21 13:40:00,64.6,64.68,64.6,64.67,114325.0,61.4639,61.54,61.4639,61.5305,114325.0
2023-06-21 13:50:00,64.67,64.71,64.66,64.68,49560.0,61.5305,61.5686,61.521,61.54,49560.0
2023-06-21 14:00:00,64.69,64.75,64.67,64.72,57517.0,61.5496,61.6067,61.5305,61.5781,57517.0
2023-06-21 14:10:00,64.72,64.79,64.72,64.79,120353.0,61.5781,61.6447,61.5781,61.6447,120353.0
2023-06-21 14:20:00,64.78,64.81,64.77,64.8,29353.0,61.6352,61.6637,61.6257,61.6542,29353.0
2023-06-21 14:30:00,64.81,64.83,64.78,64.79,125123.0,61.6637,61.6828,61.6352,61.6447,125123.0
2023-06-21 14:40:00,64.79,64.81,64.76,64.78,28921.0,61.6447,61.6637,61.6162,61.6352,28921.0
2023-06-21 14:50:00,64.78,64.8,64.75,64.76,27178.0,61.6352,61.6542,61.6067,61.6162,27178.0
2023-06-21 15:00:00,64.75,64.75,64.64,64.67,22262.0,61.6067,61.6067,61.502,61.5305,22262.0
2023-06-21 15:10:00,64.67,64.72,64.67,64.7,26253.0,61.5305,61.5781,61.5305,61.5591,26253.0
2023-06-21 15:20:00,64.7,64.7,64.64,64.65,85263.0,61.5591,61.5591,61.502,61.5115,85263.0
2023-06-21 15:30:00,64.65,64.66,64.59,64.6,85670.0,61.5115,61.521,61.4544,61.4639,85670.0
2023-06-21 15:40:00,64.6,64.64,64.59,64.64,64113.0,61.4639,61.502,61.4544,61.502,64113.0
2023-06-21 15:50:00,64.63,64.68,64.6,64.61,231381.0,61.4925,61.54,61.4639,61.4734,231381.0
2023-06-22 09:30:00,64.41,64.5,64.36,64.44,107363.0,61.2832,61.3688,61.2356,61.3117,107363.0
2023-06-22 09:40:00,64.43,64.58,64.42,64.58,108074.0,61.3022,61.4449,61.2927,61.4449,108074.0
2023-06-22 09:50:00,64.58,64.63,64.54,64.6,88408.0,61.4449,61.4925,61.4068,61.4639,88408.0
2023-06-22 10:00:00,64.6,64.61,64.49,64.53,81506.0,61.4639,61.4734,61.3593,61.3973,81506.0
2023-06-22 10:10:00,64.52,64.65,64.52,64.65,62534.0,61.3878,61.5115,61.3878,61.5115,62534.0
2023-06-22 10:20:00,64.65,64.65,64.6,64.64,60744.0,61.5115,61.5115,61.4639,61.502,60744.0
2023-06-22 10:30:00,64.64,64.66,64.55,64.57,57091.0,61.502,61.521,61.4164,61.4354,57091.0
2023-06-22 10:40:00,64.56,64.57,64.46,64.57,52421.0,61.4259,61.4354,61.3307,61.4354,52421.0
2023-06-22 10:50:00,64.57,64.57,64.52,64.53,26624.0,61.4354,61.4354,61.3878,61.3973,26624.0
2023-06-22 11:00:00,64.53,64.68,64.53,64.59,75732.0,61.3973,61.54,61.3973,61.4544,75732.0
2023-06-22 11:10:00,64.59,64.63,64.56,64.59,48814.0,61.4544,61.4925,61.4259,61.4544,48814.0
2023-06-22 11:20:00,64.59,64.59,64.49,64.5,42236.0,61.4544,61.4544,61.3593,61.3688,42236.0
2023-06-22 11:30:00,64.51,64.58,64.5,64.56,74081.0,61.3783,61.4449,61.3688,61.4259,74081.0
2023-06-22 11:40:00,64.57,64.62,64.57,64.6,44634.0,61.4354,61.483,61.4354,61.4639,44634.0
2023-06-22 11:50:00,64.61,64.61,64.53,64.55,22608.0,61.4734,61.4734,61.3973,61.4164,22608.0
2023-06-22 12:00:00,64.55,64.55,64.5,64.52,35453.0,61.4164,61.4164,61.3688,61.3878,35453.0
2023-06-22 12:10:00,64.53,64.54,64.49,64.49,29889.0,61.3973,61.4068,61.3593,61.3593,29889.0
2023-06-22 12:20:00,64.49,64.53,64.49,64.52,21924.0,61.3593,61.3973,61.3593,61.3878,21924.0
2023-06-22 12:30:00,64.52,64.59,64.52,64.55,48314.0,61.3878,61.4544,61.3878,61.4164,48314.0
2023-06-22 12:40:00,64.54,64.57,64.53,64.55,26099.0,61.4068,61.4354,61.3973,61.4164,26099.0
2023-06-22 12:50:00,64.56,64.57,64.53,64.56,16535.0,61.4259,61.4354,61.3973,61.4259,16535.0
2023-06-22 13:00:00,64.56,64.56,64.48,64.51,47962.0,61.4259,61.4259,61.3498,61.3783,47962.0
2023-06-22 13:10:00,64.5,64.53,64.5,64.53,25371.0,61.3688,61.3973,61.3688,61.3973,25371.0
2023-06-22 13:20:00,64.53,64.54,64.5,64.52,67410.0,61.3973,61.4068,61.3688,61.3878,67410.0
2023-06-22 13:30:00,64.52,64.53,64.47,64.5,40411.0,61.3878,61.3973,61.3402,61.3688,40411.0
2023-06-22 13:40:00,64.5,64.53,64.5,64.51,49242.0,61.3688,61.3973,61.3688,61.3783,49242.0
2023-06-22 13:50:00,64.52,64.52,64.45,64.49,76711.0,61.3878,61.3878,61.3212,61.3593,76711.0
2023-06-22 14:00:00,64.49,64.51,64.48,64.48,41059.0,61.3593,61.3783,61.3498,61.3498,41059.0
2023-06-22 14:10:00,64.48,64.5,64.47,64.48,47745.0,61.3498,61.3688,61.3402,61.3498,47745.0
2023-06-22 14:20:00,64.49,64.57,64.48,64.56,27679.0,61.3593,61.4354,61.3498,61.4259,27679.0
2023-06-22 14:30:00,64.56,64.58,64.52,64.58,18677.0,61.4259,61.4449,61.3878,61.4449,18677.0
2023-06-22 14:40:00,64.58,64.58,64.54,64.55,35316.0,61.4449,61.4449,61.4068,61.4164,35316.0
2023-06-22 14:50:00,64.55,64.6,64.55,64.6,24955.0,61.4164,61.4639,61.4164,61.4639,24955.0
2023-06-22 15:00:00,64.59,64.62,64.54,64.55,31105.0,61.4544,61.483,61.4068,61.4164,31105.0
2023-06-22 15:10:00,64.55,64.56,64.5,64.53,62267.0,61.4164,61.4259,61.3688,61.3973,62267.0
2023-06-22 15:20:00,64.52,64.54,64.48,64.48,46827.0,61.3878,61.4068,61.3498,61.3498,46827.0
2023-06-22 15:30:00,64.48,64.52,64.45,64.52,157020.0,61.3498,61.3878,61.3212,61.3878,157020.0
2023-06-22 15:40:00,64.52,64.58,64.51,64.57,49133.0,61.3878,61.4449,61.3783,61.4354,49133.0
2023-06-22 15:50:00,64.58,64.66,64.56,64.62,297088.0,61.4449,61.521,61.4259,61.483,297088.0
2023-06-23 09:30:00,63.51,63.51,63.41,63.45,173074.0,60.4268,60.4268,60.3317,60.3698,173074.0
2023-06-23 09:40:00,63.44,63.46,63.25,63.28,218549.0,60.3602,60.3793,60.1795,60.208,218549.0
2023-06-23 09:50:00,63.29,63.36,63.26,63.35,106648.0,60.2175,60.2841,60.189,60.2746,106648.0
2023-06-23 10:00:00,63.35,63.45,63.32,63.43,92208.0,60.2746,60.3698,60.2461,60.3507,92208.0
2023-06-23 10:10:00,63.44,63.45,63.38,63.41,79843.0,60.3602,60.3698,60.3032,60.3317,79843.0
2023-06-23 10:20:00,63.41,63.41,63.33,63.38,90777.0,60.3317,60.3317,60.2556,60.3032,90777.0
2023-06-23 10:30:00,63.38,63.42,63.36,63.42,34308.0,60.3032,60.3412,60.2841,60.3412,34308.0
2023-06-23 10:40:00,63.42,63.42,63.34,63.36,60207.0,60.3412,60.3412,60.2651,60.2841,60207.0
2023-06-23 10:50:00,63.36,63.38,63.29,63.32,33824.0,60.2841,60.3032,60.2175,60.2461,33824.0
2023-06-23 11:00:00,63.33,63.36,63.3,63.31,85110.0,60.2556,60.2841,60.227,60.2366,85110.0
2023-06-23 11:10:00,63.31,63.31,63.27,63.28,34774.0,60.2366,60.2366,60.1985,60.208,34774.0
2023-06-23 11:20:00,63.27,63.3,63.25,63.28,34229.0,60.1985,60.227,60.1795,60.208,34229.0
2023-06-23 11:30:00,63.28,63.3,63.27,63.28,89979.0,60.208,60.227,60.1985,60.208,89979.0
2023-06-23 11:40:00,63.27,63.33,63.27,63.28,47093.0,60.1985,60.2556,60.1985,60.208,47093.0
2023-06-23 11:50:00,63.28,63.28,63.24,63.25,63538.0,60.208,60.208,60.17,60.1795,63538.0
2023-06-23 12:00:00,63.25,63.26,63.22,63.25,62204.0,60.1795,60.189,60.1509,60.1795,62204.0
2023-06-23 12:10:00,63.25,63.32,63.21,63.31,47700.0,60.1795,60.2461,60.1414,60.2366,47700.0
2023-06-23 12:20:00,63.31,63.36,63.29,63.36,50956.0,60.2366,60.2841,60.2175,60.2841,50956.0
2023-06-23 12:30:00,63.36,63.4,63.35,63.4,55482.0,60.2841,60.3222,60.2746,60.3222,55482.0
2023-06-23 12:40:00,63.39,63.41,63.37,63.39,27182.0,60.3127,60.3317,60.2936,60.3127,27182.0
2023-06-23 12:50:00,63.4,63.41,63.36,63.38,18348.0,60.3222,60.3317,60.2841,60.3032,18348.0
2023-06-23 13:00:00,63.38,63.39,63.32,63.39,30731.0,60.3032,60.3127,60.2461,60.3127,30731.0
2023-06-23 13:10:00,63.39,63.44,63.38,63.44,18102.0,60.3127,60.3602,60.3032,60.3602,18102.0
2023-06-23 13:20:00,63.44,63.46,63.43,63.44,19528.0,60.3602,60.3793,60.3507,60.3602,19528.0
2023-06-23 13:30:00,63.44,63.46,63.42,63.46,34330.0,60.3602,60.3793,60.3412,60.3793,34330.0
2023-06-23 13:40:00,63.46,63.47,63.44,63.47,52484.0,60.3793,60.3888,60.3602,60.3888,52484.0
2023-06-23 13:50:00,63.46,63.52,63.45,63.51,37195.0,60.3793,60.4364,60.3698,60.4268,37195.0
2023-06-23 14:00:00,63.51,63.51,63.43,63.44,27539.0,60.4268,60.4268,60.3507,60.3602,27539.0
2023-06-23 14:10:00,63.43,63.44,63.39,63.42,54203.0,60.3507,60.3602,60.3127,60.3412,54203.0
2023-06-23 14:20:00,63.41,63.44,63.37,63.39,73507.0,60.3317,60.3602,60.2936,60.3127,73507.0
2023-06-23 14:30:00,63.39,63.4,63.34,63.34,87458.0,60.3127,60.3222,60.2651,60.2651,87458.0
2023-06-23 14:40:00,63.33,63.36,63.27,63.29,112890.0,60.2556,60.2841,60.1985,60.2175,112890.0
2023-06-23 14:50:00,63.28,63.3,63.25,63.26,50656.0,60.208,60.227,60.1795,60.189,50656.0
2023-06-23 15:00:00,63.25,63.26,63.18,63.26,114198.0,60.1795,60.189,60.1129,60.189,114198.0
2023-06-23 15:10:00,63.27,63.29,63.23,63.26,100845.0,60.1985,60.2175,60.1604,60.189,100845.0
2023-06-23 15:20:00,63.26,63.27,63.21,63.23,130726.0,60.189,60.1985,60.1414,60.1604,130726.0
2023-06-23 15:30:00,63.23,63.27,63.22,63.24,190948.0,60.1604,60.1985,60.1509,60.17,190948.0
2023-06-23 15:40:00,63.24,63.27,63.2,63.24,174278.0,60.17,60.1985,60.1319,60.17,174278.0
2023-06-23 15:50:00,63.24,63.37,63.21,63.36,346078.0,60.17,60.2936,60.1414,60.2841,346078.0
2023-06-26 09:30:00,63.96,64.01,63.89,64.01,191878.0,60.855,60.9026,60.7884,60.9026,191878.0
2023-06-26 09:40:00,64.0,64.06,63.98,64.01,103885.0,60.8931,60.9501,60.874,60.9026,103885.0
2023-06-26 09:50:00,64.02,64.09,64.0,64.03,66525.0,60.9121,60.9787,60.8931,60.9216,66525.0
2023-06-26 10:00:00,64.03,64.08,64.0,64.05,58480.0,60.9216,60.9692,60.8931,60.9406,58480.0
2023-06-26 10:10:00,64.04,64.06,64.01,64.02,38900.0,60.9311,60.9501,60.9026,60.9121,38900.0
2023-06-26 10:20:00,64.01,64.03,63.97,63.98,31617.0,60.9026,60.9216,60.8645,60.874,31617.0
2023-06-26 10:30:00,63.98,63.99,63.9,63.92,34584.0,60.874,60.8835,60.7979,60.8169,34584.0
2023-06-26 10:40:00,63.91,63.96,63.88,63.96,41715.0,60.8074,60.855,60.7789,60.855,41715.0
2023-06-26 10:50:00,63.96,64.03,63.96,64.0,44832.0,60.855,60.9216,60.855,60.8931,44832.0
2023-06-26 11:00:00,64.0,64.02,63.96,63.97,45486.0,60.8931,60.9121,60.855,60.8645,45486.0
2023-06-26 11:10:00,63.99,64.0,63.95,63.95,46237.0,60.8835,60.8931,60.8455,60.8455,46237.0
2023-06-26 11:20:00,63.95,63.96,63.91,63.93,25681.0,60.8455,60.855,60.8074,60.8265,25681.0
2023-06-26 11:30:00,63.93,63.97,63.93,63.95,49055.0,60.8265,60.8645,60.8265,60.8455,49055.0
2023-06-26 11:40:00,63.95,63.99,63.92,63.99,43748.0,60.8455,60.8835,60.8169,60.8835,43748.0
2023-06-26 11:50:00,63.99,64.01,63.96,63.97,45670.0,60.8835,60.9026,60.855,60.8645,45670.0
2023-06-26 12:00:00,63.97,63.98,63.9,63.91,54245.0,60.8645,60.874,60.7979,60.8074,54245.0
2023-06-26 12:10:00,63.91,63.96,63.88,63.92,45220.0,60.8074,60.855,60.7789,60.8169,45220.0
2023-06-26 12:20:00,63.92,63.94,63.9,63.91,19860.0,60.8169,60.836,60.7979,60.8074,19860.0
2023-06-26 12:30:00,63.91,63.93,63.88,63.89,31126.0,60.8074,60.8265,60.7789,60.7884,31126.0
2023-06-26 12:40:00,63.89,63.91,63.86,63.89,40027.0,60.7884,60.8074,60.7599,60.7884,40027.0
2023-06-26 12:50:00,63.9,64.01,63.9,64.0,86509.0,60.7979,60.9026,60.7979,60.8931,86509.0
2023-06-26 13:00:00,64.0,64.02,63.99,64.01,20098.0,60.8931,60.9121,60.8835,60.9026,20098.0
2023-06-26 13:10:00,64.01,64.03,63.99,64.03,27184.0,60.9026,60.9216,60.8835,60.9216,27184.0
2023-06-26 13:20:00,64.03,64.05,64.01,64.04,28116.0,60.9216,60.9406,60.9026,60.9311,28116.0
2023-06-26 13:30:00,64.04,64.04,64.0,64.04,18170.0,60.9311,60.9311,60.8931,60.9311,18170.0
2023-06-26 13:40:00,64.04,64.06,64.0,64.02,36048.0,60.9311,60.9501,60.8931,60.9121,36048.0
2023-06-26 13:50:00,64.02,64.02,63.97,63.97,19402.0,60.9121,60.9121,60.8645,60.8645,19402.0
2023-06-26 14:00:00,63.96,63.99,63.95,63.98,32595.0,60.855,60.8835,60.8455,60.874,32595.0
2023-06-26 14:10:00,63.97,63.99,63.96,63.97,23233.0,60.8645,60.8835,60.855,60.8645,23233.0
2023-06-26 14:20:00,63.97,63.98,63.95,63.98,22110.0,60.8645,60.874,60.8455,60.874,22110.0
2023-06-26 14:30:00,63.99,64.06,63.98,64.06,34629.0,60.8835,60.9501,60.874,60.9501,34629.0
2023-06-26 14:40:00,64.06,64.06,64.04,64.05,14678.0,60.9501,60.9501,60.9311,60.9406,14678.0
2023-06-26 14:50:00,64.06,64.06,64.02,64.03,38934.0,60.9501,60.9501,60.9121,60.9216,38934.0
2023-06-26 15:00:00,64.04,64.07,64.03,64.06,32840.0,60.9311,60.9597,60.9216,60.9501,32840.0
2023-06-26 15:10:00,64.06,64.06,64.03,64.04,25067.0,60.9501,60.9501,60.9216,60.9311,25067.0
2023-06-26 15:20:00,64.05,64.05,63.99,64.03,51583.0,60.9406,60.9406,60.8835,60.9216,51583.0
2023-06-26 15:30:00,64.02,64.05,64.0,64.03,35199.0,60.9121,60.9406,60.8931,60.9216,35199.0
2023-06-26 15:40:00,64.03,64.03,63.9,63.93,66502.0,60.9216,60.9216,60.7979,60.8265,66502.0
2023-06-26 15:50:00,63.93,63.94,63.87,63.92,163938.0,60.8265,60.836,60.7694,60.8169,163938.0
2023-06-27 09:30:00,64.37,64.44,64.34,64.42,174899.0,61.2451,61.3117,61.2166,61.2927,174899.0
2023-06-27 09:40:00,64.43,64.5,64.4,64.42,195772.0,61.3022,61.3688,61.2736,61.2927,195772.0
2023-06-27 09:50:00,64.41,64.47,64.38,64.47,146855.0,61.2832,61.3402,61.2546,61.3402,146855.0
2023-06-27 10:00:00,64.47,64.47,64.3,64.32,156322.0,61.3402,61.3402,61.1785,61.1975,156322.0
2023-06-27 10:10:00,64.31,64.36,64.25,64.35,78944.0,61.188,61.2356,61.1309,61.2261,78944.0
2023-06-27 10:20:00,64.36,64.42,64.35,64.37,55144.0,61.2356,61.2927,61.2261,61.2451,55144.0
2023-06-27 10:30:00,64.38,64.42,64.36,64.41,59164.0,61.2546,61.2927,61.2356,61.2832,59164.0
2023-06-27 10:40:00,64.41,64.44,64.36,64.43,38051.0,61.2832,61.3117,61.2356,61.3022,38051.0
2023-06-27 10:50:00,64.43,64.46,64.41,64.42,44615.0,61.3022,61.3307,61.2832,61.2927,44615.0
2023-06-27 11:00:00,64.44,64.44,64.34,64.34,34820.0,61.3117,61.3117,61.2166,61.2166,34820.0
2023-06-27 11:10:00,64.34,64.38,64.32,64.37,65948.0,61.2166,61.2546,61.1975,61.2451,65948.0
2023-06-27 11:20:00,64.37,64.46,64.36,64.45,50633.0,61.2451,61.3307,61.2356,61.3212,50633.0
2023-06-27 11:30:00,64.46,64.54,64.45,64.54,48271.0,61.3307,61.4068,61.3212,61.4068,48271.0
2023-06-27 11:40:00,64.54,64.55,64.51,64.53,58905.0,61.4068,61.4164,61.3783,61.3973,58905.0
2023-06-27 11:50:00,64.53,64.55,64.49,64.5,45455.0,61.3973,61.4164,61.3593,61.3688,45455.0
2023-06-27 12:00:00,64.49,64.54,64.49,64.52,43301.0,61.3593,61.4068,61.3593,61.3878,43301.0
2023-06-27 12:10:00,64.52,64.55,64.48,64.48,29081.0,61.3878,61.4164,61.3498,61.3498,29081.0
2023-06-27 12:20:00,64.48,64.56,64.47,64.55,27941.0,61.3498,61.4259,61.3402,61.4164,27941.0
2023-06-27 12:30:00,64.55,64.56,64.53,64.55,25732.0,61.4164,61.4259,61.3973,61.4164,25732.0
2023-06-27 12:40:00,64.55,64.58,64.54,64.57,15533.0,61.4164,61.4449,61.4068,61.4354,15533.0
2023-06-27 12:50:00,64.56,64.59,64.54,64.55,9722.0,61.4259,61.4544,61.4068,61.4164,9722.0
2023-06-27 13:00:00,64.55,64.55,64.5,64.52,12162.0,61.4164,61.4164,61.3688,61.3878,12162.0
2023-06-27 13:10:00,64.51,64.55,64.51,64.55,18158.0,61.3783,61.4164,61.3783,61.4164,18158.0
2023-06-27 13:20:00,64.55,64.6,64.55,64.57,31613.0,61.4164,61.4639,61.4164,61.4354,31613.0
2023-06-27 13:30:00,64.58,64.6,64.56,64.58,41132.0,61.4449,61.4639,61.4259,61.4449,41132.0
2023-06-27 13:40:00,64.58,64.59,64.57,64.59,11197.0,61.4449,61.4544,61.4354,61.4544,11197.0
2023-06-27 13:50:00,64.59,64.61,64.58,64.61,27733.0,61.4544,61.4734,61.4449,61.4734,27733.0
2023-06-27 14:00:00,64.61,64.62,64.58,64.6,53911.0,61.4734,61.483,61.4449,61.4639,53911.0
2023-06-27 14:10:00,64.61,64.64,64.6,64.64,61383.0,61.4734,61.502,61.4639,61.502,61383.0
2023-06-27 14:20:00,64.64,64.64,64.61,64.62,42821.0,61.502,61.502,61.4734,61.483,42821.0
2023-06-27 14:30:00,64.63,64.64,64.6,64.61,32978.0,61.4925,61.502,61.4639,61.4734,32978.0
2023-06-27 14:40:00,64.6,64.61,64.57,64.59,41791.0,61.4639,61.4734,61.4354,61.4544,41791.0
2023-06-27 14:50:00,64.59,64.62,64.54,64.55,67675.0,61.4544,61.483,61.4068,61.4164,67675.0
2023-06-27 15:00:00,64.56,64.58,64.53,64.56,47446.0,61.4259,61.4449,61.3973,61.4259,47446.0
2023-06-27 15:10:00,64.56,64.56,64.5,64.5,28639.0,61.4259,61.4259,61.3688,61.3688,28639.0
2023-06-27 15:20:00,64.5,64.57,64.49,64.56,59188.0,61.3688,61.4354,61.3593,61.4259,59188.0
2023-06-27 15:30:00,64.56,64.58,64.52,64.54,56758.0,61.4259,61.4449,61.3878,61.4068,56758.0
2023-06-27 15:40:00,64.54,64.63,64.54,64.62,204862.0,61.4068,61.4925,61.4068,61.483,204862.0
2023-06-27 15:50:00,64.61,64.61,64.49,64.53,193296.0,61.4734,61.4734,61.3593,61.3973,193296.0
2023-06-28 09:30:00,63.06,63.18,63.02,63.16,172404.0,59.9987,60.1129,59.9606,60.0938,172404.0
2023-06-28 09:40:00,63.16,63.16,63.03,63.08,203160.0,60.0938,60.0938,59.9701,60.0177,203160.0
2023-06-28 09:50:00,63.08,63.15,63.04,63.14,109570.0,60.0177,60.0843,59.9797,60.0748,109570.0
2023-06-28 10:00:00,63.15,63.16,63.09,63.13,62713.0,60.0843,60.0938,60.0272,60.0653,62713.0
2023-06-28 10:10:00,63.13,63.2,63.05,63.2,105527.0,60.0653,60.1319,59.9892,60.1319,105527.0
2023-06-28 10:20:00,63.21,63.21,63.15,63.18,88926.0,60.1414,60.1414,60.0843,60.1129,88926.0
2023-06-28 10:30:00,63.18,63.21,63.16,63.2,76931.0,60.1129,60.1414,60.0938,60.1319,76931.0
2023-06-28 10:40:00,63.2,63.23,63.15,63.17,53873.0,60.1319,60.1604,60.0843,60.1034,53873.0
2023-06-28 10:50:00,63.17,63.18,63.11,63.14,73748.0,60.1034,60.1129,60.0463,60.0748,73748.0
2023-06-28 11:00:00,63.14,63.23,63.12,63.22,107422.0,60.0748,60.1604,60.0558,60.1509,107422.0
2023-06-28 11:10:00,63.22,63.27,63.19,63.26,78834.0,60.1509,60.1985,60.1224,60.189,78834.0
2023-06-28 11:20:00,63.26,63.28,63.2,63.25,29631.0,60.189,60.208,60.1319,60.1795,29631.0
2023-06-28 11:30:00,63.24,63.28,63.23,63.28,34059.0,60.17,60.208,60.1604,60.208,34059.0
2023-06-28 11:40:00,63.28,63.29,63.25,63.26,16383.0,60.208,60.2175,60.1795,60.189,16383.0
2023-06-28 11:50:00,63.26,63.28,63.24,63.27,16271.0,60.189,60.208,60.17,60.1985,16271.0
2023-06-28 12:00:00,63.27,63.31,63.25,63.31,42428.0,60.1985,60.2366,60.1795,60.2366,42428.0
2023-06-28 12:10:00,63.32,63.38,63.32,63.37,69492.0,60.2461,60.3032,60.2461,60.2936,69492.0
2023-06-28 12:20:00,63.38,63.39,63.3,63.32,26409.0,60.3032,60.3127,60.227,60.2461,26409.0
2023-06-28 12:30:00,63.32,63.32,63.24,63.26,29442.0,60.2461,60.2461,60.17,60.189,29442.0
2023-06-28 12:40:00,63.26,63.27,63.19,63.23,105209.0,60.189,60.1985,60.1224,60.1604,105209.0
2023-06-28 12:50:00,63.23,63.23,63.15,63.21,44290.0,60.1604,60.1604,60.0843,60.1414,44290.0
2023-06-28 13:00:00,63.2,63.25,63.17,63.23,28660.0,60.1319,60.1795,60.1034,60.1604,28660.0
2023-06-28 13:10:00,63.23,63.26,63.21,63.25,102784.0,60.1604,60.189,60.1414,60.1795,102784.0
2023-06-28 13:20:00,63.25,63.29,63.23,63.28,16677.0,60.1795,60.2175,60.1604,60.208,16677.0
2023-06-28 13:30:00,63.28,63.29,63.24,63.26,53286.0,60.208,60.2175,60.17,60.189,53286.0
2023-06-28 13:40:00,63.25,63.27,63.2,63.22,21995.0,60.1795,60.1985,60.1319,60.1509,21995.0
2023-06-28 13:50:00,63.22,63.26,63.2,63.25,52965.0,60.1509,60.189,60.1319,60.1795,52965.0
2023-06-28 14:00:00,63.25,63.3,63.24,63.27,54906.0,60.1795,60.227,60.17,60.1985,54906.0
2023-06-28 14:10:00,63.28,63.32,63.28,63.31,51098.0,60.208,60.2461,60.208,60.2366,51098.0
2023-06-28 14:20:00,63.3,63.32,63.29,63.3,27060.0,60.227,60.2461,60.2175,60.227,27060.0
2023-06-28 14:30:00,63.29,63.31,63.27,63.28,23962.0,60.2175,60.2366,60.1985,60.208,23962.0
2023-06-28 14:40:00,63.28,63.3,63.28,63.3,27167.0,60.208,60.227,60.208,60.227,27167.0
2023-06-28 14:50:00,63.29,63.3,63.28,63.28,18145.0,60.2175,60.227,60.208,60.208,18145.0
2023-06-28 15:00:00,63.29,63.29,63.17,63.23,122163.0,60.2175,60.2175,60.1034,60.1604,122163.0
2023-06-28 15:10:00,63.22,63.29,63.22,63.28,24594.0,60.1509,60.2175,60.1509,60.208,24594.0
2023-06-28 15:20:00,63.28,63.3,63.25,63.26,40032.0,60.208,60.227,60.1795,60.189,40032.0
2023-06-28 15:30:00,63.26,63.28,63.24,63.27,52800.0,60.189,60.208,60.17,60.1985,52800.0
2023-06-28 15:40:00,63.27,63.29,63.26,63.28,124809.0,60.1985,60.2175,60.189,60.208,124809.0
2023-06-28 15:50:00,63.27,63.31,63.24,63.31,182042.0,60.1985,60.2366,60.17,60.2366,182042.0
2023-06-29 09:30:00,62.63,62.65,62.54,62.59,111085.0,59.5896,59.6086,59.5039,59.5515,111085.0
2023-06-29 09:40:00,62.59,62.6,62.52,62.55,89094.0,59.5515,59.561,59.4849,59.5135,89094.0
2023-06-29 09:50:00,62.55,62.58,62.5,62.55,83685.0,59.5135,59.542,59.4659,59.5135,83685.0
2023-06-29 10:00:00,62.54,62.65,62.48,62.54,165426.0,59.5039,59.6086,59.4469,59.5039,165426.0
2023-06-29 10:10:00,62.55,62.73,62.53,62.67,108772.0,59.5135,59.6847,59.4944,59.6276,108772.0
2023-06-29 10:20:00,62.67,62.76,62.67,62.73,174891.0,59.6276,59.7133,59.6276,59.6847,174891.0
2023-06-29 10:30:00,62.74,62.75,62.64,62.69,146054.0,59.6942,59.7037,59.5991,59.6467,146054.0
2023-06-29 10:40:00,62.69,62.73,62.63,62.68,194982.0,59.6467,59.6847,59.5896,59.6371,194982.0
2023-06-29 10:50:00,62.68,62.73,62.64,62.72,109018.0,59.6371,59.6847,59.5991,59.6752,109018.0
2023-06-29 11:00:00,62.72,62.78,62.7,62.75,120524.0,59.6752,59.7323,59.6562,59.7037,120524.0
2023-06-29 11:10:00,62.75,62.78,62.72,62.76,81741.0,59.7037,59.7323,59.6752,59.7133,81741.0
2023-06-29 11:20:00,62.76,62.81,62.74,62.79,56152.0,59.7133,59.7608,59.6942,59.7418,56152.0
2023-06-29 11:30:00,62.8,62.81,62.72,62.77,54053.0,59.7513,59.7608,59.6752,59.7228,54053.0
2023-06-29 11:40:00,62.77,62.8,62.76,62.78,56026.0,59.7228,59.7513,59.7133,59.7323,56026.0
2023-06-29 11:50:00,62.78,62.82,62.77,62.8,54220.0,59.7323,59.7703,59.7228,59.7513,54220.0
2023-06-29 12:00:00,62.8,62.81,62.77,62.79,56279.0,59.7513,59.7608,59.7228,59.7418,56279.0
2023-06-29 12:10:00,62.8,62.8,62.76,62.78,44565.0,59.7513,59.7513,59.7133,59.7323,44565.0
2023-06-29 12:20:00,62.77,62.83,62.77,62.83,93450.0,59.7228,59.7799,59.7228,59.7799,93450.0
2023-06-29 12:30:00,62.83,62.84,62.8,62.81,63443.0,59.7799,59.7894,59.7513,59.7608,63443.0
2023-06-29 12:40:00,62.81,62.84,62.79,62.79,47281.0,59.7608,59.7894,59.7418,59.7418,47281.0
2023-06-29 12:50:00,62.79,62.8,62.73,62.74,53616.0,59.7418,59.7513,59.6847,59.6942,53616.0
2023-06-29 13:00:00,62.74,62.74,62.69,62.72,81667.0,59.6942,59.6942,59.6467,59.6752,81667.0
2023-06-29 13:10:00,62.73,62.73,62.67,62.68,88496.0,59.6847,59.6847,59.6276,59.6371,88496.0
2023-06-29 13:20:00,62.69,62.72,62.68,62.72,67381.0,59.6467,59.6752,59.6371,59.6752,67381.0
2023-06-29 13:30:00,62.72,62.73,62.69,62.72,96227.0,59.6752,59.6847,59.6467,59.6752,96227.0
2023-06-29 13:40:00,62.73,62.77,62.72,62.77,50053.0,59.6847,59.7228,59.6752,59.7228,50053.0
2023-06-29 13:50:00,62.77,62.78,62.72,62.74,40530.0,59.7228,59.7323,59.6752,59.6942,40530.0
2023-06-29 14:00:00,62.73,62.73,62.67,62.67,73320.0,59.6847,59.6847,59.6276,59.6276,73320.0
2023-06-29 14:10:00,62.67,62.71,62.66,62.71,41252.0,59.6276,59.6657,59.6181,59.6657,41252.0
2023-06-29 14:20:00,62.72,62.74,62.71,62.73,71135.0,59.6752,59.6942,59.6657,59.6847,71135.0
2023-06-29 14:30:00,62.73,62.75,62.72,62.75,31912.0,59.6847,59.7037,59.6752,59.7037,31912.0
2023-06-29 14:40:00,62.75,62.75,62.71,62.75,53533.0,59.7037,59.7037,59.6657,59.7037,53533.0
2023-06-29 14:50:00,62.75,62.75,62.72,62.75,54418.0,59.7037,59.7037,59.6752,59.7037,54418.0
2023-06-29 15:00:00,62.75,62.77,62.74,62.77,70468.0,59.7037,59.7228,59.6942,59.7228,70468.0
2023-06-29 15:10:00,62.77,62.77,62.75,62.76,51591.0,59.7228,59.7228,59.7037,59.7133,51591.0
2023-06-29 15:20:00,62.76,62.76,62.72,62.74,86179.0,59.7133,59.7133,59.6752,59.6942,86179.0
2023-06-29 15:30:00,62.74,62.74,62.7,62.7,44096.0,59.6942,59.6942,59.6562,59.6562,44096.0
2023-06-29 15:40:00,62.71,62.71,62.66,62.7,113174.0,59.6657,59.6657,59.6181,59.6562,113174.0
2023-06-29 15:50:00,62.69,62.75,62.65,62.68,463974.0,59.6467,59.7037,59.6086,59.6371,463974.0
2023-06-30 09:30:00,63.37,63.37,63.2,63.22,64428.0,60.2936,60.2936,60.1319,60.1509,64428.0
2023-06-30 09:40:00,63.24,63.41,63.23,63.41,151852.0,60.17,60.3317,60.1604,60.3317,151852.0
2023-06-30 09:50:00,63.41,63.42,63.36,63.38,107188.0,60.3317,60.3412,60.2841,60.3032,107188.0
2023-06-30 10:00:00,63.39,63.45,63.38,63.42,79415.0,60.3127,60.3698,60.3032,60.3412,79415.0
2023-06-30 10:10:00,63.43,63.51,63.42,63.51,137504.0,60.3507,60.4268,60.3412,60.4268,137504.0
2023-06-30 10:20:00,63.52,63.55,63.46,63.5,61796.0,60.4364,60.4649,60.3793,60.4173,61796.0
2023-06-30 10:30:00,63.5,63.53,63.35,63.41,117042.0,60.4173,60.4459,60.2746,60.3317,117042.0
2023-06-30 10:40:00,63.42,63.45,63.32,63.32,95022.0,60.3412,60.3698,60.2461,60.2461,95022.0
2023-06-30 10:50:00,63.32,63.38,63.29,63.35,46321.0,60.2461,60.3032,60.2175,60.2746,46321.0
2023-06-30 11:00:00,63.35,63.39,63.33,63.39,51006.0,60.2746,60.3127,60.2556,60.3127,51006.0
2023-06-30 11:10:00,63.4,63.4,63.36,63.38,22898.0,60.3222,60.3222,60.2841,60.3032,22898.0
2023-06-30 11:20:00,63.38,63.38,63.29,63.33,70712.0,60.3032,60.3032,60.2175,60.2556,70712.0
2023-06-30 11:30:00,63.34,63.37,63.31,63.32,46966.0,60.2651,60.2936,60.2366,60.2461,46966.0
2023-06-30 11:40:00,63.32,63.34,63.31,63.33,25366.0,60.2461,60.2651,60.2366,60.2556,25366.0
2023-06-30 11:50:00,63.33,63.37,63.3,63.37,386904.0,60.2556,60.2936,60.227,60.2936,386904.0
2023-06-30 12:00:00,63.36,63.38,63.32,63.33,47664.0,60.2841,60.3032,60.2461,60.2556,47664.0
2023-06-30 12:10:00,63.33,63.35,63.29,63.3,42547.0,60.2556,60.2746,60.2175,60.227,42547.0
2023-06-30 12:20:00,63.3,63.34,63.3,63.32,70866.0,60.227,60.2651,60.227,60.2461,70866.0
2023-06-30 12:30:00,63.32,63.33,63.3,63.33,94835.0,60.2461,60.2556,60.227,60.2556,94835.0
2023-06-30 12:40:00,63.33,63.37,63.31,63.36,37428.0,60.2556,60.2936,60.2366,60.2841,37428.0
2023-06-30 12:50:00,63.36,63.42,63.35,63.42,31896.0,60.2841,60.3412,60.2746,60.3412,31896.0
2023-06-30 13:00:00,63.41,63.42,63.38,63.39,54743.0,60.3317,60.3412,60.3032,60.3127,54743.0
2023-06-30 13:10:00,63.38,63.44,63.38,63.43,49539.0,60.3032,60.3602,60.3032,60.3507,49539.0
2023-06-30 13:20:00,63.43,63.45,63.41,63.43,68070.0,60.3507,60.3698,60.3317,60.3507,68070.0
2023-06-30 13:30:00,63.43,63.47,63.42,63.42,51548.0,60.3507,60.3888,60.3412,60.3412,51548.0
2023-06-30 13:40:00,63.42,63.43,63.39,63.39,48583.0,60.3412,60.3507,60.3127,60.3127,48583.0
2023-06-30 13:50:00,63.39,63.4,63.34,63.38,51923.0,60.3127,60.3222,60.2651,60.3032,51923.0
2023-06-30 14:00:00,63.39,63.42,63.38,63.41,27891.0,60.3127,60.3412,60.3032,60.3317,27891.0
2023-06-30 14:10:00,63.41,63.42,63.39,63.42,53074.0,60.3317,60.3412,60.3127,60.3412,53074.0
2023-06-30 14:20:00,63.42,63.47,63.41,63.46,40407.0,60.3412,60.3888,60.3317,60.3793,40407.0
2023-06-30 14:30:00,63.46,63.46,63.44,63.45,56594.0,60.3793,60.3793,60.3602,60.3698,56594.0
2023-06-30 14:40:00,63.45,63.46,63.43,63.44,67492.0,60.3698,60.3793,60.3507,60.3602,67492.0
2023-06-30 14:50:00,63.44,63.45,63.37,63.38,74818.0,60.3602,60.3698,60.2936,60.3032,74818.0
2023-06-30 15:00:00,63.39,63.39,63.35,63.36,66924.0,60.3127,60.3127,60.2746,60.2841,66924.0
2023-06-30 15:10:00,63.37,63.4,63.36,63.38,38144.0,60.2936,60.3222,60.2841,60.3032,38144.0
2023-06-30 15:20:00,63.38,63.41,63.36,63.41,67792.0,60.3032,60.3317,60.2841,60.3317,67792.0
2023-06-30 15:30:00,63.41,63.44,63.39,63.43,87047.0,60.3317,60.3602,60.3127,60.3507,87047.0
2023-06-30 15:40:00,63.43,63.44,63.4,63.44,97678.0,60.3507,60.3602,60.3222,60.3602,97678.0
2023-06-30 15:50:00,63.45,63.48,63.34,63.36,456481.0,60.3698,60.3983,60.2651,60.2841,456481.0
2023-07-03 09:30:00,64.62,64.8,64.62,64.8,222769.0,61.483,61.6542,61.483,61.6542,222769.0
2023-07-03 09:40:00,64.8,64.89,64.77,64.86,140966.0,61.6542,61.7399,61.6257,61.7113,140966.0
2023-07-03 09:50:00,64.86,64.86,64.81,64.83,46248.0,61.7113,61.7113,61.6637,61.6828,46248.0
2023-07-03 10:00:00,64.85,65.0,64.84,64.92,174851.0,61.7018,61.8445,61.6923,61.7684,174851.0
2023-07-03 10:10:00,64.91,64.91,64.82,64.84,53084.0,61.7589,61.7589,61.6733,61.6923,53084.0
2023-07-03 10:20:00,64.84,64.87,64.81,64.84,57426.0,61.6923,61.7208,61.6637,61.6923,57426.0
2023-07-03 10:30:00,64.84,64.84,64.75,64.77,74651.0,61.6923,61.6923,61.6067,61.6257,74651.0
2023-07-03 10:40:00,64.76,64.78,64.71,64.74,47958.0,61.6162,61.6352,61.5686,61.5971,47958.0
2023-07-03 10:50:00,64.75,64.76,64.72,64.75,141898.0,61.6067,61.6162,61.5781,61.6067,141898.0
2023-07-03 11:00:00,64.76,64.78,64.72,64.73,161671.0,61.6162,61.6352,61.5781,61.5876,161671.0
2023-07-03 11:10:00,64.74,64.75,64.72,64.73,58552.0,61.5971,61.6067,61.5781,61.5876,58552.0
2023-07-03 11:20:00,64.73,64.76,64.7,64.73,68677.0,61.5876,61.6162,61.5591,61.5876,68677.0
2023-07-03 11:30:00,64.74,64.75,64.67,64.67,61237.0,61.5971,61.6067,61.5305,61.5305,61237.0
2023-07-03 11:40:00,64.67,64.71,64.67,64.69,129404.0,61.5305,61.5686,61.5305,61.5496,129404.0
2023-07-03 11:50:00,64.69,64.72,64.68,64.7,62663.0,61.5496,61.5781,61.54,61.5591,62663.0
2023-07-03 12:00:00,64.7,64.71,64.68,64.7,58335.0,61.5591,61.5686,61.54,61.5591,58335.0
2023-07-03 12:10:00,64.69,64.72,64.68,64.7,51707.0,61.5496,61.5781,61.54,61.5591,51707.0
2023-07-03 12:20:00,64.7,64.75,64.69,64.75,27179.0,61.5591,61.6067,61.5496,61.6067,27179.0
2023-07-03 12:30:00,64.74,64.75,64.72,64.73,35505.0,61.5971,61.6067,61.5781,61.5876,35505.0
2023-07-03 12:40:00,64.73,64.76,64.72,64.75,108712.0,61.5876,61.6162,61.5781,61.6067,108712.0
2023-07-03 12:50:00,64.75,64.81,64.74,64.78,214036.0,61.6067,61.6637,61.5971,61.6352,214036.0
2023-07-05 09:30:00,64.21,64.21,64.12,64.18,67864.0,61.0929,61.0929,61.0072,61.0643,67864.0
2023-07-05 09:40:00,64.17,64.2,64.11,64.14,176096.0,61.0548,61.0834,60.9977,61.0263,176096.0
2023-07-05 09:50:00,64.13,64.17,64.1,64.13,52250.0,61.0167,61.0548,60.9882,61.0167,52250.0
2023-07-05 10:00:00,64.14,64.21,64.13,64.19,78924.0,61.0263,61.0929,61.0167,61.0738,78924.0
2023-07-05 10:10:00,64.19,64.26,64.15,64.25,143332.0,61.0738,61.1404,61.0358,61.1309,143332.0
2023-07-05 10:20:00,64.25,64.26,64.15,64.19,41116.0,61.1309,61.1404,61.0358,61.0738,41116.0
2023-07-05 10:30:00,64.19,64.23,64.16,64.18,59486.0,61.0738,61.1119,61.0453,61.0643,59486.0
2023-07-05 10:40:00,64.17,64.17,64.02,64.06,72759.0,61.0548,61.0548,60.9121,60.9501,72759.0
2023-07-05 10:50:00,64.06,64.09,64.05,64.06,110289.0,60.9501,60.9787,60.9406,60.9501,110289.0
2023-07-05 11:00:00,64.06,64.08,64.03,64.03,79405.0,60.9501,60.9692,60.9216,60.9216,79405.0
2023-07-05 11:10:00,64.02,64.07,64.01,64.05,18618.0,60.9121,60.9597,60.9026,60.9406,18618.0
2023-07-05 11:20:00,64.05,64.09,64.03,64.08,15701.0,60.9406,60.9787,60.9216,60.9692,15701.0
2023-07-05 11:30:00,64.08,64.14,64.08,64.12,174369.0,60.9692,61.0263,60.9692,61.0072,174369.0
2023-07-05 11:40:00,64.12,64.12,64.06,64.07,145082.0,61.0072,61.0072,60.9501,60.9597,145082.0
2023-07-05 11:50:00,64.08,64.1,64.07,64.09,160839.0,60.9692,60.9882,60.9597,60.9787,160839.0
2023-07-05 12:00:00,64.09,64.1,64.06,64.09,179339.0,60.9787,60.9882,60.9501,60.9787,179339.0
2023-07-05 12:10:00,64.08,64.1,64.06,64.08,150272.0,60.9692,60.9882,60.9501,60.9692,150272.0
2023-07-05 12:20:00,64.06,64.12,64.06,64.1,103475.0,60.9501,61.0072,60.9501,60.9882,103475.0
2023-07-05 12:30:00,64.11,64.11,64.05,64.1,223189.0,60.9977,60.9977,60.9406,60.9882,223189.0
2023-07-05 12:40:00,64.09,64.11,64.07,64.11,80451.0,60.9787,60.9977,60.9597,60.9977,80451.0
2023-07-05 12:50:00,64.11,64.11,64.06,64.09,96280.0,60.9977,60.9977,60.9501,60.9787,96280.0
2023-07-05 13:00:00,64.09,64.12,64.08,64.12,102166.0,60.9787,61.0072,60.9692,61.0072,102166.0
2023-07-05 13:10:00,64.12,64.12,64.08,64.12,75678.0,61.0072,61.0072,60.9692,61.0072,75678.0
2023-07-05 13:20:00,64.12,64.15,64.1,64.11,118497.0,61.0072,61.0358,60.9882,60.9977,118497.0
2023-07-05 13:30:00,64.12,64.14,64.1,64.14,77537.0,61.0072,61.0263,60.9882,61.0263,77537.0
2023-07-05 13:40:00,64.13,64.16,64.12,64.16,97907.0,61.0167,61.0453,61.0072,61.0453,97907.0
2023-07-05 13:50:00,64.16,64.17,64.14,64.16,77742.0,61.0453,61.0548,61.0263,61.0453,77742.0
2023-07-05 14:00:00,64.15,64.19,64.11,64.16,108123.0,61.0358,61.0738,60.9977,61.0453,108123.0
2023-07-05 14:10:00,64.16,64.17,64.04,64.05,79343.0,61.0453,61.0548,60.9311,60.9406,79343.0
2023-07-05 14:20:00,64.05,64.07,63.98,64.06,78925.0,60.9406,60.9597,60.874,60.9501,78925.0
2023-07-05 14:30:00,64.07,64.13,64.07,64.12,111278.0,60.9597,61.0167,60.9597,61.0072,111278.0
2023-07-05 14:40:00,64.13,64.17,64.11,64.16,83078.0,61.0167,61.0548,60.9977,61.0453,83078.0
2023-07-05 14:50:00,64.16,64.18,64.13,64.15,122413.0,61.0453,61.0643,61.0167,61.0358,122413.0
2023-07-05 15:00:00,64.14,64.16,64.11,64.12,20001.0,61.0263,61.0453,60.9977,61.0072,20001.0
2023-07-05 15:10:00,64.12,64.12,64.09,64.09,25361.0,61.0072,61.0072,60.9787,60.9787,25361.0
2023-07-05 15:20:00,64.09,64.09,64.06,64.08,28427.0,60.9787,60.9787,60.9501,60.9692,28427.0
2023-07-05 15:30:00,64.08,64.09,64.06,64.09,26938.0,60.9692,60.9787,60.9501,60.9787,26938.0
2023-07-05 15:40:00,64.09,64.11,64.05,64.09,20694.0,60.9787,60.9977,60.9406,60.9787,20694.0
2023-07-05 15:50:00,64.08,64.1,64.02,64.05,164461.0,60.9692,60.9882,60.9121,60.9406,164461.0
2023-07-06 09:30:00,63.04,63.09,62.91,63.07,205337.0,59.9797,60.0272,59.856,60.0082,205337.0
2023-07-06 09:40:00,63.05,63.07,62.94,62.96,118305.0,59.9892,60.0082,59.8845,59.9035,118305.0
2023-07-06 09:50:00,62.97,62.97,62.81,62.88,101252.0,59.9131,59.9131,59.7608,59.8274,101252.0
2023-07-06 10:00:00,62.89,62.89,62.66,62.67,141967.0,59.8369,59.8369,59.6181,59.6276,141967.0
2023-07-06 10:10:00,62.68,62.77,62.67,62.68,109388.0,59.6371,59.7228,59.6276,59.6371,109388.0
2023-07-06 10:20:00,62.67,62.69,62.58,62.58,114995.0,59.6276,59.6467,59.542,59.542,114995.0
2023-07-06 10:30:00,62.59,62.62,62.49,62.54,148069.0,59.5515,59.5801,59.4564,59.5039,148069.0
2023-07-06 10:40:00,62.53,62.57,62.5,62.57,49272.0,59.4944,59.5325,59.4659,59.5325,49272.0
2023-07-06 10:50:00,62.57,62.6,62.52,62.52,47583.0,59.5325,59.561,59.4849,59.4849,47583.0
2023-07-06 11:00:00,62.52,62.58,62.5,62.52,38872.0,59.4849,59.542,59.4659,59.4849,38872.0
2023-07-06 11:10:00,62.53,62.53,62.48,62.5,29930.0,59.4944,59.4944,59.4469,59.4659,29930.0
2023-07-06 11:20:00,62.51,62.54,62.48,62.51,149394.0,59.4754,59.5039,59.4469,59.4754,149394.0
2023-07-06 11:30:00,62.51,62.68,62.5,62.66,171585.0,59.4754,59.6371,59.4659,59.6181,171585.0
2023-07-06 11:40:00,62.66,62.67,62.62,62.67,34991.0,59.6181,59.6276,59.5801,59.6276,34991.0
2023-07-06 11:50:00,62.67,62.67,62.59,62.63,65946.0,59.6276,59.6276,59.5515,59.5896,65946.0
2023-07-06 12:00:00,62.63,62.72,62.63,62.72,97049.0,59.5896,59.6752,59.5896,59.6752,97049.0
2023-07-06 12:10:00,62.72,62.73,62.65,62.68,119503.0,59.6752,59.6847,59.6086,59.6371,119503.0
2023-07-06 12:20:00,62.69,62.69,62.63,62.66,34346.0,59.6467,59.6467,59.5896,59.6181,34346.0
2023-07-06 12:30:00,62.66,62.72,62.65,62.67,42386.0,59.6181,59.6752,59.6086,59.6276,42386.0
2023-07-06 12:40:00,62.67,62.74,62.67,62.72,24149.0,59.6276,59.6942,59.6276,59.6752,24149.0
2023-07-06 12:50:00,62.72,62.77,62.71,62.77,47872.0,59.6752,59.7228,59.6657,59.7228,47872.0
2023-07-06 13:00:00,62.77,62.84,62.76,62.82,29814.0,59.7228,59.7894,59.7133,59.7703,29814.0
2023-07-06 13:10:00,62.82,62.86,62.8,62.83,24239.0,59.7703,59.8084,59.7513,59.7799,24239.0
2023-07-06 13:20:00,62.82,62.84,62.77,62.77,31917.0,59.7703,59.7894,59.7228,59.7228,31917.0
2023-07-06 13:30:00,62.78,62.79,62.72,62.79,60284.0,59.7323,59.7418,59.6752,59.7418,60284.0
2023-07-06 13:40:00,62.79,62.79,62.74,62.76,39779.0,59.7418,59.7418,59.6942,59.7133,39779.0
2023-07-06 13:50:00,62.76,62.79,62.73,62.79,53326.0,59.7133,59.7418,59.6847,59.7418,53326.0
2023-07-06 14:00:00,62.79,62.8,62.77,62.78,20318.0,59.7418,59.7513,59.7228,59.7323,20318.0
2023-07-06 14:10:00,62.78,62.78,62.72,62.73,24343.0,59.7323,59.7323,59.6752,59.6847,24343.0
2023-07-06 14:20:00,62.73,62.75,62.69,62.7,58261.0,59.6847,59.7037,59.6467,59.6562,58261.0
2023-07-06 14:30:00,62.71,62.75,62.71,62.74,33745.0,59.6657,59.7037,59.6657,59.6942,33745.0
2023-07-06 14:40:00,62.74,62.77,62.71,62.77,21461.0,59.6942,59.7228,59.6657,59.7228,21461.0
2023-07-06 14:50:00,62.77,62.77,62.74,62.75,31995.0,59.7228,59.7228,59.6942,59.7037,31995.0
2023-07-06 15:00:00,62.75,62.76,62.72,62.73,42931.0,59.7037,59.7133,59.6752,59.6847,42931.0
2023-07-06 15:10:00,62.73,62.73,62.68,62.71,22878.0,59.6847,59.6847,59.6371,59.6657,22878.0
2023-07-06 15:20:00,62.71,62.76,62.71,62.74,24658.0,59.6657,59.7133,59.6657,59.6942,24658.0
2023-07-06 15:30:00,62.73,62.73,62.69,62.72,107428.0,59.6847,59.6847,59.6467,59.6752,107428.0
2023-07-06 15:40:00,62.72,62.78,62.72,62.78,111741.0,59.6752,59.7323,59.6752,59.7323,111741.0
2023-07-06 15:50:00,62.78,62.84,62.77,62.81,432565.0,59.7323,59.7894,59.7228,59.7608,432565.0
2023-07-07 09:30:00,62.73,62.98,62.71,62.91,337442.0,59.6847,59.9226,59.6657,59.856,337442.0
2023-07-07 09:40:00,62.9,63.12,62.88,63.11,151071.0,59.8465,60.0558,59.8274,60.0463,151071.0
2023-07-07 09:50:00,63.11,63.12,63.02,63.05,91119.0,60.0463,60.0558,59.9606,59.9892,91119.0
2023-07-07 10:00:00,63.06,63.06,62.97,63.02,126563.0,59.9987,59.9987,59.9131,59.9606,126563.0
2023-07-07 10:10:00,63.02,63.08,62.96,63.04,92295.0,59.9606,60.0177,59.9035,59.9797,92295.0
2023-07-07 10:20:00,63.04,63.06,63.0,63.02,94314.0,59.9797,59.9987,59.9416,59.9606,94314.0
2023-07-07 10:30:00,63.01,63.09,62.98,63.07,88322.0,59.9511,60.0272,59.9226,60.0082,88322.0
2023-07-07 10:40:00,63.05,63.14,63.04,63.13,105858.0,59.9892,60.0748,59.9797,60.0653,105858.0
2023-07-07 10:50:00,63.14,63.18,63.1,63.15,43058.0,60.0748,60.1129,60.0368,60.0843,43058.0
2023-07-07 11:00:00,63.15,63.22,63.13,63.19,42154.0,60.0843,60.1509,60.0653,60.1224,42154.0
2023-07-07 11:10:00,63.19,63.25,63.17,63.24,39947.0,60.1224,60.1795,60.1034,60.17,39947.0
2023-07-07 11:20:00,63.24,63.29,63.22,63.24,71243.0,60.17,60.2175,60.1509,60.17,71243.0
2023-07-07 11:30:00,63.25,63.27,63.24,63.26,66158.0,60.1795,60.1985,60.17,60.189,66158.0
2023-07-07 11:40:00,63.26,63.34,63.25,63.32,165184.0,60.189,60.2651,60.1795,60.2461,165184.0
2023-07-07 11:50:00,63.3,63.33,63.26,63.33,109810.0,60.227,60.2556,60.189,60.2556,109810.0
2023-07-07 12:00:00,63.33,63.41,63.33,63.41,71488.0,60.2556,60.3317,60.2556,60.3317,71488.0
2023-07-07 12:10:00,63.41,63.42,63.39,63.42,53157.0,60.3317,60.3412,60.3127,60.3412,53157.0
2023-07-07 12:20:00,63.41,63.44,63.38,63.41,57530.0,60.3317,60.3602,60.3032,60.3317,57530.0
2023-07-07 12:30:00,63.41,63.49,63.39,63.45,105657.0,60.3317,60.4078,60.3127,60.3698,105657.0
2023-07-07 12:40:00,63.45,63.47,63.42,63.44,56576.0,60.3698,60.3888,60.3412,60.3602,56576.0
2023-07-07 12:50:00,63.45,63.49,63.43,63.49,31077.0,60.3698,60.4078,60.3507,60.4078,31077.0
2023-07-07 13:00:00,63.49,63.5,63.46,63.48,41501.0,60.4078,60.4173,60.3793,60.3983,41501.0
2023-07-07 13:10:00,63.47,63.53,63.46,63.52,33536.0,60.3888,60.4459,60.3793,60.4364,33536.0
2023-07-07 13:20:00,63.52,63.55,63.5,63.55,70050.0,60.4364,60.4649,60.4173,60.4649,70050.0
2023-07-07 13:30:00,63.55,63.56,63.46,63.49,62635.0,60.4649,60.4744,60.3793,60.4078,62635.0
2023-07-07 13:40:00,63.49,63.52,63.48,63.5,70620.0,60.4078,60.4364,60.3983,60.4173,70620.0
2023-07-07 13:50:00,63.5,63.52,63.44,63.46,161515.0,60.4173,60.4364,60.3602,60.3793,161515.0
2023-07-07 14:00:00,63.46,63.46,63.4,63.43,40076.0,60.3793,60.3793,60.3222,60.3507,40076.0
2023-07-07 14:10:00,63.43,63.43,63.37,63.41,49259.0,60.3507,60.3507,60.2936,60.3317,49259.0
2023-07-07 14:20:00,63.41,63.43,63.4,63.43,33876.0,60.3317,60.3507,60.3222,60.3507,33876.0
2023-07-07 14:30:00,63.43,63.43,63.38,63.39,27624.0,60.3507,60.3507,60.3032,60.3127,27624.0
2023-07-07 14:40:00,63.39,63.39,63.34,63.35,41692.0,60.3127,60.3127,60.2651,60.2746,41692.0
2023-07-07 14:50:00,63.34,63.38,63.32,63.35,26404.0,60.2651,60.3032,60.2461,60.2746,26404.0
2023-07-07 15:00:00,63.35,63.35,63.32,63.33,12399.0,60.2746,60.2746,60.2461,60.2556,12399.0
2023-07-07 15:10:00,63.34,63.35,63.28,63.3,36596.0,60.2651,60.2746,60.208,60.227,36596.0
2023-07-07 15:20:00,63.29,63.3,63.23,63.24,74872.0,60.2175,60.227,60.1604,60.17,74872.0
2023-07-07 15:30:00,63.23,63.29,63.22,63.25,45485.0,60.1604,60.2175,60.1509,60.1795,45485.0
2023-07-07 15:40:00,63.25,63.25,63.15,63.17,75996.0,60.1795,60.1795,60.0843,60.1034,75996.0
2023-07-07 15:50:00,63.18,63.21,63.13,63.17,242195.0,60.1129,60.1414,60.0653,60.1034,242195.0
2023-07-10 09:30:00,62.69,62.86,62.69,62.81,71544.0,59.6467,59.8084,59.6467,59.7608,71544.0
2023-07-10 09:40:00,62.82,62.86,62.72,62.86,98117.0,59.7703,59.8084,59.6752,59.8084,98117.0
2023-07-10 09:50:00,62.86,62.88,62.8,62.85,94561.0,59.8084,59.8274,59.7513,59.7989,94561.0
2023-07-10 10:00:00,62.84,63.01,62.84,62.99,94440.0,59.7894,59.9511,59.7894,59.9321,94440.0
2023-07-10 10:10:00,62.99,63.01,62.9,62.94,41970.0,59.9321,59.9511,59.8465,59.8845,41970.0
2023-07-10 10:20:00,62.95,62.98,62.88,62.91,40130.0,59.894,59.9226,59.8274,59.856,40130.0
2023-07-10 10:30:00,62.9,62.92,62.81,62.85,77135.0,59.8465,59.8655,59.7608,59.7989,77135.0
2023-07-10 10:40:00,62.86,62.92,62.82,62.92,50780.0,59.8084,59.8655,59.7703,59.8655,50780.0
2023-07-10 10:50:00,62.91,62.92,62.86,62.87,54678.0,59.856,59.8655,59.8084,59.8179,54678.0
2023-07-10 11:00:00,62.87,62.92,62.85,62.86,77911.0,59.8179,59.8655,59.7989,59.8084,77911.0
2023-07-10 11:10:00,62.86,62.91,62.84,62.89,40344.0,59.8084,59.856,59.7894,59.8369,40344.0
2023-07-10 11:20:00,62.89,62.96,62.89,62.93,13263.0,59.8369,59.9035,59.8369,59.875,13263.0
2023-07-10 11:30:00,62.92,63.03,62.92,63.02,23856.0,59.8655,59.9701,59.8655,59.9606,23856.0
2023-07-10 11:40:00,63.04,63.04,62.95,62.98,55636.0,59.9797,59.9797,59.894,59.9226,55636.0
2023-07-10 11:50:00,62.98,63.06,62.98,63.03,42664.0,59.9226,59.9987,59.9226,59.9701,42664.0
2023-07-10 12:00:00,63.02,63.04,62.94,62.95,43946.0,59.9606,59.9797,59.8845,59.894,43946.0
2023-07-10 12:10:00,62.95,62.99,62.94,62.99,22142.0,59.894,59.9321,59.8845,59.9321,22142.0
2023-07-10 12:20:00,62.99,63.04,62.99,63.03,11442.0,59.9321,59.9797,59.9321,59.9701,11442.0
2023-07-10 12:30:00,63.04,63.07,63.02,63.05,22042.0,59.9797,60.0082,59.9606,59.9892,22042.0
2023-07-10 12:40:00,63.04,63.05,63.01,63.03,30525.0,59.9797,59.9892,59.9511,59.9701,30525.0
2023-07-10 12:50:00,63.03,63.04,63.02,63.04,18478.0,59.9701,59.9797,59.9606,59.9797,18478.0
2023-07-10 13:00:00,63.04,63.08,63.03,63.08,21504.0,59.9797,60.0177,59.9701,60.0177,21504.0
2023-07-10 13:10:00,63.08,63.08,63.04,63.06,41818.0,60.0177,60.0177,59.9797,59.9987,41818.0
2023-07-10 13:20:00,63.05,63.08,63.04,63.07,14596.0,59.9892,60.0177,59.9797,60.0082,14596.0
2023-07-10 13:30:00,63.07,63.11,63.06,63.07,11730.0,60.0082,60.0463,59.9987,60.0082,11730.0
2023-07-10 13:40:00,63.06,63.12,63.06,63.11,33749.0,59.9987,60.0558,59.9987,60.0463,33749.0
2023-07-10 13:50:00,63.11,63.15,63.11,63.15,41686.0,60.0463,60.0843,60.0463,60.0843,41686.0
2023-07-10 14:00:00,63.14,63.15,63.09,63.1,31181.0,60.0748,60.0843,60.0272,60.0368,31181.0
2023-07-10 14:10:00,63.09,63.15,63.09,63.15,19382.0,60.0272,60.0843,60.0272,60.0843,19382.0
2023-07-10 14:20:00,63.15,63.2,63.14,63.2,39215.0,60.0843,60.1319,60.0748,60.1319,39215.0
2023-07-10 14:30:00,63.2,63.21,63.17,63.17,21001.0,60.1319,60.1414,60.1034,60.1034,21001.0
2023-07-10 14:40:00,63.17,63.18,63.16,63.17,15409.0,60.1034,60.1129,60.0938,60.1034,15409.0
2023-07-10 14:50:00,63.17,63.21,63.16,63.2,14765.0,60.1034,60.1414,60.0938,60.1319,14765.0
2023-07-10 15:00:00,63.21,63.21,63.16,63.19,15781.0,60.1414,60.1414,60.0938,60.1224,15781.0
2023-07-10 15:10:00,63.19,63.21,63.18,63.2,31206.0,60.1224,60.1414,60.1129,60.1319,31206.0
2023-07-10 15:20:00,63.2,63.21,63.18,63.19,24108.0,60.1319,60.1414,60.1129,60.1224,24108.0
2023-07-10 15:30:00,63.18,63.2,63.15,63.19,44884.0,60.1129,60.1319,60.0843,60.1224,44884.0
2023-07-10 15:40:00,63.19,63.21,63.16,63.21,46682.0,60.1224,60.1414,60.0938,60.1414,46682.0
2023-07-10 15:50:00,63.21,63.25,63.17,63.23,166725.0,60.1414,60.1795,60.1034,60.1604,166725.0
2023-07-11 09:30:00,64.19,64.33,64.19,64.27,181648.0,61.0738,61.207,61.0738,61.15,181648.0
2023-07-11 09:40:00,64.26,64.27,64.09,64.15,143383.0,61.1404,61.15,60.9787,61.0358,143383.0
2023-07-11 09:50:00,64.15,64.17,64.1,64.14,74842.0,61.0358,61.0548,60.9882,61.0263,74842.0
2023-07-11 10:00:00,64.15,64.15,63.97,64.01,130936.0,61.0358,61.0358,60.8645,60.9026,130936.0
2023-07-11 10:10:00,64.01,64.11,63.98,64.11,40977.0,60.9026,60.9977,60.874,60.9977,40977.0
2023-07-11 10:20:00,64.11,64.19,64.1,64.17,83116.0,60.9977,61.0738,60.9882,61.0548,83116.0
2023-07-11 10:30:00,64.16,64.18,64.13,64.16,69653.0,61.0453,61.0643,61.0167,61.0453,69653.0
2023-07-11 10:40:00,64.17,64.24,64.16,64.19,26542.0,61.0548,61.1214,61.0453,61.0738,26542.0
2023-07-11 10:50:00,64.19,64.19,64.16,64.17,30134.0,61.0738,61.0738,61.0453,61.0548,30134.0
2023-07-11 11:00:00,64.18,64.2,64.13,64.17,70339.0,61.0643,61.0834,61.0167,61.0548,70339.0
2023-07-11 11:10:00,64.18,64.22,64.16,64.17,49803.0,61.0643,61.1024,61.0453,61.0548,49803.0
2023-07-11 11:20:00,64.18,64.2,64.15,64.17,13191.0,61.0643,61.0834,61.0358,61.0548,13191.0
2023-07-11 11:30:00,64.16,64.17,64.11,64.15,67697.0,61.0453,61.0548,60.9977,61.0358,67697.0
2023-07-11 11:40:00,64.15,64.16,64.11,64.16,35492.0,61.0358,61.0453,60.9977,61.0453,35492.0
2023-07-11 11:50:00,64.16,64.2,64.16,64.2,58288.0,61.0453,61.0834,61.0453,61.0834,58288.0
2023-07-11 12:00:00,64.2,64.21,64.18,64.18,21187.0,61.0834,61.0929,61.0643,61.0643,21187.0
2023-07-11 12:10:00,64.17,64.19,64.16,64.17,11700.0,61.0548,61.0738,61.0453,61.0548,11700.0
2023-07-11 12:20:00,64.17,64.19,64.11,64.14,30252.0,61.0548,61.0738,60.9977,61.0263,30252.0
2023-07-11 12:30:00,64.13,64.19,64.13,64.18,87593.0,61.0167,61.0738,61.0167,61.0643,87593.0
2023-07-11 12:40:00,64.19,64.2,64.17,64.18,144921.0,61.0738,61.0834,61.0548,61.0643,144921.0
2023-07-11 12:50:00,64.19,64.2,64.15,64.17,25487.0,61.0738,61.0834,61.0358,61.0548,25487.0
2023-07-11 13:00:00,64.18,64.21,64.18,64.2,15031.0,61.0643,61.0929,61.0643,61.0834,15031.0
2023-07-11 13:10:00,64.2,64.22,64.18,64.22,42643.0,61.0834,61.1024,61.0643,61.1024,42643.0
2023-07-11 13:20:00,64.22,64.23,64.2,64.22,24360.0,61.1024,61.1119,61.0834,61.1024,24360.0
2023-07-11 13:30:00,64.22,64.23,64.19,64.22,206789.0,61.1024,61.1119,61.0738,61.1024,206789.0
2023-07-11 13:40:00,64.21,64.22,64.17,64.19,13653.0,61.0929,61.1024,61.0548,61.0738,13653.0
2023-07-11 13:50:00,64.2,64.23,64.19,64.23,13823.0,61.0834,61.1119,61.0738,61.1119,13823.0
2023-07-11 14:00:00,64.23,64.25,64.22,64.23,11868.0,61.1119,61.1309,61.1024,61.1119,11868.0
2023-07-11 14:10:00,64.23,64.23,64.19,64.19,17042.0,61.1119,61.1119,61.0738,61.0738,17042.0
2023-07-11 14:20:00,64.19,64.2,64.16,64.19,32648.0,61.0738,61.0834,61.0453,61.0738,32648.0
2023-07-11 14:30:00,64.19,64.2,64.16,64.19,21392.0,61.0738,61.0834,61.0453,61.0738,21392.0
2023-07-11 14:40:00,64.19,64.23,64.19,64.22,16806.0,61.0738,61.1119,61.0738,61.1024,16806.0
2023-07-11 14:50:00,64.23,64.25,64.21,64.23,45093.0,61.1119,61.1309,61.0929,61.1119,45093.0
2023-07-11 15:00:00,64.23,64.24,64.19,64.22,15918.0,61.1119,61.1214,61.0738,61.1024,15918.0
2023-07-11 15:10:00,64.22,64.26,64.2,64.26,67467.0,61.1024,61.1404,61.0834,61.1404,67467.0
2023-07-11 15:20:00,64.26,64.29,64.24,64.29,40960.0,61.1404,61.169,61.1214,61.169,40960.0
2023-07-11 15:30:00,64.28,64.29,64.25,64.28,52326.0,61.1595,61.169,61.1309,61.1595,52326.0
2023-07-11 15:40:00,64.28,64.37,64.28,64.36,53105.0,61.1595,61.2451,61.1595,61.2356,53105.0
2023-07-11 15:50:00,64.36,64.39,64.33,64.35,191396.0,61.2356,61.2641,61.207,61.2261,191396.0
2023-07-12 09:30:00,65.61,65.79,65.6,65.74,324758.0,62.4249,62.5962,62.4154,62.5486,324758.0
2023-07-12 09:40:00,65.75,65.81,65.68,65.79,384586.0,62.5581,62.6152,62.4915,62.5962,384586.0
2023-07-12 09:50:00,65.78,65.84,65.77,65.82,90353.0,62.5866,62.6437,62.5771,62.6247,90353.0
2023-07-12 10:00:00,65.81,65.86,65.76,65.86,111476.0,62.6152,62.6628,62.5676,62.6628,111476.0
2023-07-12 10:10:00,65.86,65.94,65.84,65.91,100445.0,62.6628,62.7389,62.6437,62.7103,100445.0
2023-07-12 10:20:00,65.91,65.95,65.75,65.81,120729.0,62.7103,62.7484,62.5581,62.6152,120729.0
2023-07-12 10:30:00,65.81,65.89,65.8,65.87,198809.0,62.6152,62.6913,62.6057,62.6723,198809.0
2023-07-12 10:40:00,65.87,65.95,65.87,65.95,151656.0,62.6723,62.7484,62.6723,62.7484,151656.0
2023-07-12 10:50:00,65.95,66.01,65.93,65.97,153057.0,62.7484,62.8055,62.7294,62.7674,153057.0
2023-07-12 11:00:00,65.97,65.97,65.84,65.85,60686.0,62.7674,62.7674,62.6437,62.6533,60686.0
2023-07-12 11:10:00,65.84,65.94,65.83,65.92,63030.0,62.6437,62.7389,62.6342,62.7199,63030.0
2023-07-12 11:20:00,65.92,65.94,65.9,65.93,37005.0,62.7199,62.7389,62.7008,62.7294,37005.0
2023-07-12 11:30:00,65.93,65.96,65.89,65.9,66898.0,62.7294,62.7579,62.6913,62.7008,66898.0
2023-07-12 11:40:00,65.88,65.89,65.78,65.89,83624.0,62.6818,62.6913,62.5866,62.6913,83624.0
2023-07-12 11:50:00,65.88,65.9,65.79,65.82,94562.0,62.6818,62.7008,62.5962,62.6247,94562.0
2023-07-12 12:00:00,65.81,65.85,65.77,65.84,42986.0,62.6152,62.6533,62.5771,62.6437,42986.0
2023-07-12 12:10:00,65.84,65.92,65.84,65.84,39003.0,62.6437,62.7199,62.6437,62.6437,39003.0
2023-07-12 12:20:00,65.84,65.91,65.84,65.91,40914.0,62.6437,62.7103,62.6437,62.7103,40914.0
2023-07-12 12:30:00,65.9,65.95,65.9,65.95,94508.0,62.7008,62.7484,62.7008,62.7484,94508.0
2023-07-12 12:40:00,65.95,65.98,65.92,65.98,24306.0,62.7484,62.7769,62.7199,62.7769,24306.0
2023-07-12 12:50:00,65.98,65.98,65.91,65.92,33106.0,62.7769,62.7769,62.7103,62.7199,33106.0
2023-07-12 13:00:00,65.92,65.96,65.86,65.86,396502.0,62.7199,62.7579,62.6628,62.6628,396502.0
2023-07-12 13:10:00,65.86,65.94,65.84,65.93,85880.0,62.6628,62.7389,62.6437,62.7294,85880.0
2023-07-12 13:20:00,65.93,65.96,65.91,65.94,70510.0,62.7294,62.7579,62.7103,62.7389,70510.0
2023-07-12 13:30:00,65.95,65.98,65.94,65.98,44627.0,62.7484,62.7769,62.7389,62.7769,44627.0
2023-07-12 13:40:00,65.98,65.99,65.95,65.97,29384.0,62.7769,62.7865,62.7484,62.7674,29384.0
2023-07-12 13:50:00,65.97,66.04,65.97,66.03,28152.0,62.7674,62.834,62.7674,62.8245,28152.0
2023-07-12 14:00:00,66.03,66.07,66.0,66.06,51289.0,62.8245,62.8626,62.796,62.8531,51289.0
2023-07-12 14:10:00,66.05,66.08,66.05,66.06,29403.0,62.8435,62.8721,62.8435,62.8531,29403.0
2023-07-12 14:20:00,66.05,66.09,66.04,66.08,46368.0,62.8435,62.8816,62.834,62.8721,46368.0
2023-07-12 14:30:00,66.08,66.1,66.06,66.08,42169.0,62.8721,62.8911,62.8531,62.8721,42169.0
2023-07-12 14:40:00,66.08,66.08,65.99,66.0,129488.0,62.8721,62.8721,62.7865,62.796,129488.0
2023-07-12 14:50:00,65.99,66.01,65.97,66.01,21090.0,62.7865,62.8055,62.7674,62.8055,21090.0
2023-07-12 15:00:00,66.01,66.02,65.99,66.01,30890.0,62.8055,62.815,62.7865,62.8055,30890.0
2023-07-12 15:10:00,66.0,66.05,65.99,66.03,35276.0,62.796,62.8435,62.7865,62.8245,35276.0
2023-07-12 15:20:00,66.03,66.03,65.93,65.98,50288.0,62.8245,62.8245,62.7294,62.7769,50288.0
2023-07-12 15:30:00,65.98,66.05,65.98,66.05,34294.0,62.7769,62.8435,62.7769,62.8435,34294.0
2023-07-12 15:40:00,66.05,66.12,66.04,66.09,135179.0,62.8435,62.9101,62.834,62.8816,135179.0
2023-07-12 15:50:00,66.09,66.14,66.07,66.09,270693.0,62.8816,62.9292,62.8626,62.8816,270693.0
2023-07-13 09:30:00,66.58,66.7,66.58,66.67,183585.0,63.3478,63.462,63.3478,63.4334,183585.0
2023-07-13 09:40:00,66.67,66.72,66.66,66.67,133423.0,63.4334,63.481,63.4239,63.4334,133423.0
2023-07-13 09:50:00,66.66,66.77,66.63,66.76,156004.0,63.4239,63.5286,63.3954,63.5191,156004.0
2023-07-13 10:00:00,66.76,66.81,66.72,66.8,76547.0,63.5191,63.5666,63.481,63.5571,76547.0
2023-07-13 10:10:00,66.8,66.82,66.75,66.75,51839.0,63.5571,63.5762,63.5096,63.5096,51839.0
2023-07-13 10:20:00,66.75,66.79,66.73,66.76,91674.0,63.5096,63.5476,63.4905,63.5191,91674.0
2023-07-13 10:30:00,66.76,66.85,66.75,66.84,121169.0,63.5191,63.6047,63.5096,63.5952,121169.0
2023-07-13 10:40:00,66.84,66.87,66.78,66.82,46070.0,63.5952,63.6237,63.5381,63.5762,46070.0
2023-07-13 10:50:00,66.83,66.85,66.79,66.85,24594.0,63.5857,63.6047,63.5476,63.6047,24594.0
2023-07-13 11:00:00,66.86,66.86,66.78,66.8,53888.0,63.6142,63.6142,63.5381,63.5571,53888.0
2023-07-13 11:10:00,66.8,66.85,66.77,66.84,155206.0,63.5571,63.6047,63.5286,63.5952,155206.0
2023-07-13 11:20:00,66.84,66.87,66.8,66.87,180809.0,63.5952,63.6237,63.5571,63.6237,180809.0
2023-07-13 11:30:00,66.86,66.88,66.8,66.88,174781.0,63.6142,63.6332,63.5571,63.6332,174781.0
2023-07-13 11:40:00,66.88,66.9,66.86,66.9,147936.0,63.6332,63.6523,63.6142,63.6523,147936.0
2023-07-13 11:50:00,66.9,66.91,66.87,66.89,154604.0,63.6523,63.6618,63.6237,63.6428,154604.0
2023-07-13 12:00:00,66.89,66.94,66.86,66.93,133488.0,63.6428,63.6903,63.6142,63.6808,133488.0
2023-07-13 12:10:00,66.94,66.94,66.91,66.92,118325.0,63.6903,63.6903,63.6618,63.6713,118325.0
2023-07-13 12:20:00,66.92,66.99,66.91,66.98,91976.0,63.6713,63.7379,63.6618,63.7284,91976.0
2023-07-13 12:30:00,66.98,67.01,66.95,66.95,113884.0,63.7284,63.7569,63.6998,63.6998,113884.0
2023-07-13 12:40:00,66.95,66.98,66.95,66.98,41285.0,63.6998,63.7284,63.6998,63.7284,41285.0
2023-07-13 12:50:00,66.98,67.01,66.97,67.01,56724.0,63.7284,63.7569,63.7189,63.7569,56724.0
2023-07-13 13:00:00,67.0,67.03,66.95,66.97,106752.0,63.7474,63.776,63.6998,63.7189,106752.0
2023-07-13 13:10:00,66.96,67.02,66.95,67.01,51663.0,63.7094,63.7665,63.6998,63.7569,51663.0
2023-07-13 13:20:00,67.02,67.02,66.99,67.0,43989.0,63.7665,63.7665,63.7379,63.7474,43989.0
2023-07-13 13:30:00,67.0,67.04,66.99,67.03,35190.0,63.7474,63.7855,63.7379,63.776,35190.0
2023-07-13 13:40:00,67.03,67.07,67.02,67.07,201033.0,63.776,63.814,63.7665,63.814,201033.0
2023-07-13 13:50:00,67.07,67.09,67.06,67.07,168730.0,63.814,63.8331,63.8045,63.814,168730.0
2023-07-13 14:00:00,67.09,67.12,67.07,67.09,118703.0,63.8331,63.8616,63.814,63.8331,118703.0
2023-07-13 14:10:00,67.09,67.14,67.08,67.11,75313.0,63.8331,63.8806,63.8235,63.8521,75313.0
2023-07-13 14:20:00,67.12,67.13,67.04,67.06,75194.0,63.8616,63.8711,63.7855,63.8045,75194.0
2023-07-13 14:30:00,67.06,67.07,67.04,67.04,227547.0,63.8045,63.814,63.7855,63.7855,227547.0
2023-07-13 14:40:00,67.04,67.07,67.04,67.06,127875.0,63.7855,63.814,63.7855,63.8045,127875.0
2023-07-13 14:50:00,67.06,67.06,67.05,67.06,148546.0,63.8045,63.8045,63.795,63.8045,148546.0
2023-07-13 15:00:00,67.06,67.06,67.02,67.03,75942.0,63.8045,63.8045,63.7665,63.776,75942.0
2023-07-13 15:10:00,67.02,67.05,66.98,67.0,53160.0,63.7665,63.795,63.7284,63.7474,53160.0
2023-07-13 15:20:00,67.0,67.01,66.99,67.01,41618.0,63.7474,63.7569,63.7379,63.7569,41618.0
2023-07-13 15:30:00,67.0,67.01,66.98,67.0,73604.0,63.7474,63.7569,63.7284,63.7474,73604.0
2023-07-13 15:40:00,67.0,67.01,66.97,66.97,103637.0,63.7474,63.7569,63.7189,63.7189,103637.0
2023-07-13 15:50:00,66.97,67.02,66.96,66.99,331425.0,63.7189,63.7665,63.7094,63.7379,331425.0
2023-07-14 09:30:00,67.35,67.44,67.33,67.39,209377.0,64.0804,64.1661,64.0614,64.1185,209377.0
2023-07-14 09:40:00,67.38,67.38,67.26,67.34,172771.0,64.109,64.109,63.9948,64.0709,172771.0
2023-07-14 09:50:00,67.35,67.43,67.35,67.39,84941.0,64.0804,64.1565,64.0804,64.1185,84941.0
2023-07-14 10:00:00,67.39,67.39,67.2,67.36,344917.0,64.1185,64.1185,63.9377,64.0899,344917.0
2023-07-14 10:10:00,67.36,67.39,67.29,67.33,131193.0,64.0899,64.1185,64.0233,64.0614,131193.0
2023-07-14 10:20:00,67.33,67.42,67.28,67.28,116819.0,64.0614,64.147,64.0138,64.0138,116819.0
2023-07-14 10:30:00,67.27,67.31,67.18,67.23,197420.0,64.0043,64.0424,63.9187,63.9663,197420.0
2023-07-14 10:40:00,67.23,67.27,67.2,67.21,88596.0,63.9663,64.0043,63.9377,63.9472,88596.0
2023-07-14 10:50:00,67.21,67.37,67.2,67.35,66400.0,63.9472,64.0995,63.9377,64.0804,66400.0
2023-07-14 11:00:00,67.36,67.38,67.29,67.35,53934.0,64.0899,64.109,64.0233,64.0804,53934.0
2023-07-14 11:10:00,67.36,67.41,67.36,67.36,205121.0,64.0899,64.1375,64.0899,64.0899,205121.0
2023-07-14 11:20:00,67.37,67.37,67.33,67.36,55537.0,64.0995,64.0995,64.0614,64.0899,55537.0
2023-07-14 11:30:00,67.36,67.37,67.34,67.34,13260.0,64.0899,64.0995,64.0709,64.0709,13260.0
2023-07-14 11:40:00,67.33,67.34,67.24,67.25,31483.0,64.0614,64.0709,63.9758,63.9853,31483.0
2023-07-14 11:50:00,67.25,67.29,67.23,67.28,13780.0,63.9853,64.0233,63.9663,64.0138,13780.0
2023-07-14 12:00:00,67.27,67.29,67.24,67.24,37722.0,64.0043,64.0233,63.9758,63.9758,37722.0
2023-07-14 12:10:00,67.23,67.25,67.22,67.22,9979.0,63.9663,63.9853,63.9567,63.9567,9979.0
2023-07-14 12:20:00,67.22,67.25,67.21,67.22,13750.0,63.9567,63.9853,63.9472,63.9567,13750.0
2023-07-14 12:30:00,67.22,67.24,67.19,67.23,20806.0,63.9567,63.9758,63.9282,63.9663,20806.0
2023-07-14 12:40:00,67.23,67.25,67.19,67.23,27504.0,63.9663,63.9853,63.9282,63.9663,27504.0
2023-07-14 12:50:00,67.24,67.24,67.21,67.23,44840.0,63.9758,63.9758,63.9472,63.9663,44840.0
2023-07-14 13:00:00,67.23,67.23,67.15,67.16,39149.0,63.9663,63.9663,63.8901,63.8997,39149.0
2023-07-14 13:10:00,67.16,67.18,67.12,67.13,21006.0,63.8997,63.9187,63.8616,63.8711,21006.0
2023-07-14 13:20:00,67.13,67.19,67.13,67.19,12585.0,63.8711,63.9282,63.8711,63.9282,12585.0
2023-07-14 13:30:00,67.19,67.3,67.19,67.28,255204.0,63.9282,64.0329,63.9282,64.0138,255204.0
2023-07-14 13:40:00,67.28,67.33,67.26,67.33,86981.0,64.0138,64.0614,63.9948,64.0614,86981.0
2023-07-14 13:50:00,67.32,67.32,67.28,67.28,156436.0,64.0519,64.0519,64.0138,64.0138,156436.0
2023-07-14 14:00:00,67.28,67.3,67.26,67.28,33934.0,64.0138,64.0329,63.9948,64.0138,33934.0
2023-07-14 14:10:00,67.28,67.29,67.27,67.28,24929.0,64.0138,64.0233,64.0043,64.0138,24929.0
2023-07-14 14:20:00,67.28,67.28,67.23,67.23,18794.0,64.0138,64.0138,63.9663,63.9663,18794.0
2023-07-14 14:30:00,67.23,67.24,67.21,67.22,8483.0,63.9663,63.9758,63.9472,63.9567,8483.0
2023-07-14 14:40:00,67.22,67.27,67.22,67.27,13135.0,63.9567,64.0043,63.9567,64.0043,13135.0
2023-07-14 14:50:00,67.27,67.29,67.21,67.22,19507.0,64.0043,64.0233,63.9472,63.9567,19507.0
2023-07-14 15:00:00,67.22,67.22,67.17,67.19,51837.0,63.9567,63.9567,63.9092,63.9282,51837.0
2023-07-14 15:10:00,67.19,67.24,67.17,67.2,47078.0,63.9282,63.9758,63.9092,63.9377,47078.0
2023-07-14 15:20:00,67.2,67.21,67.14,67.17,141121.0,63.9377,63.9472,63.8806,63.9092,141121.0
2023-07-14 15:30:00,67.17,67.17,67.11,67.15,35643.0,63.9092,63.9092,63.8521,63.8901,35643.0
2023-07-14 15:40:00,67.15,67.17,67.13,67.15,112182.0,63.8901,63.9092,63.8711,63.8901,112182.0
2023-07-14 15:50:00,67.16,67.23,67.15,67.21,247155.0,63.8997,63.9663,63.8901,63.9472,247155.0
2023-07-17 09:30:00,67.15,67.24,67.03,67.05,114853.0,63.8901,63.9758,63.776,63.795,114853.0
2023-07-17 09:40:00,67.05,67.18,67.05,67.18,61778.0,63.795,63.9187,63.795,63.9187,61778.0
2023-07-17 09:50:00,67.18,67.38,67.18,67.38,161008.0,63.9187,64.109,63.9187,64.109,161008.0
2023-07-17 10:00:00,67.39,67.42,67.34,67.34,17852.0,64.1185,64.147,64.0709,64.0709,17852.0
2023-07-17 10:10:00,67.32,67.4,67.3,67.37,67723.0,64.0519,64.128,64.0329,64.0995,67723.0
2023-07-17 10:20:00,67.37,67.4,67.33,67.35,51447.0,64.0995,64.128,64.0614,64.0804,51447.0
2023-07-17 10:30:00,67.36,67.39,67.33,67.37,46374.0,64.0899,64.1185,64.0614,64.0995,46374.0
2023-07-17 10:40:00,67.37,67.42,67.36,67.42,15904.0,64.0995,64.147,64.0899,64.147,15904.0
2023-07-17 10:50:00,67.41,67.46,67.38,67.46,72248.0,64.1375,64.1851,64.109,64.1851,72248.0
2023-07-17 11:00:00,67.46,67.46,67.34,67.36,44506.0,64.1851,64.1851,64.0709,64.0899,44506.0
2023-07-17 11:10:00,67.35,67.36,67.31,67.35,43842.0,64.0804,64.0899,64.0424,64.0804,43842.0
2023-07-17 11:20:00,67.35,67.36,67.32,67.36,126658.0,64.0804,64.0899,64.0519,64.0899,126658.0
2023-07-17 11:30:00,67.36,67.47,67.36,67.46,55139.0,64.0899,64.1946,64.0899,64.1851,55139.0
2023-07-17 11:40:00,67.46,67.51,67.45,67.5,40738.0,64.1851,64.2327,64.1756,64.2231,40738.0
2023-07-17 11:50:00,67.5,67.54,67.49,67.54,36769.0,64.2231,64.2612,64.2136,64.2612,36769.0
2023-07-17 12:00:00,67.53,67.55,67.51,67.53,57342.0,64.2517,64.2707,64.2327,64.2517,57342.0
2023-07-17 12:10:00,67.53,67.54,67.5,67.51,22570.0,64.2517,64.2612,64.2231,64.2327,22570.0
2023-07-17 12:20:00,67.51,67.53,67.49,67.5,23926.0,64.2327,64.2517,64.2136,64.2231,23926.0
2023-07-17 12:30:00,67.5,67.5,67.44,67.45,58598.0,64.2231,64.2231,64.1661,64.1756,58598.0
2023-07-17 12:40:00,67.46,67.49,67.44,67.49,29905.0,64.1851,64.2136,64.1661,64.2136,29905.0
2023-07-17 12:50:00,67.49,67.52,67.48,67.52,10987.0,64.2136,64.2422,64.2041,64.2422,10987.0
2023-07-17 13:00:00,67.51,67.54,67.51,67.52,24424.0,64.2327,64.2612,64.2327,64.2422,24424.0
2023-07-17 13:10:00,67.52,67.53,67.51,67.51,13261.0,64.2422,64.2517,64.2327,64.2327,13261.0
2023-07-17 13:20:00,67.5,67.51,67.49,67.5,15764.0,64.2231,64.2327,64.2136,64.2231,15764.0
2023-07-17 13:30:00,67.51,67.54,67.51,67.53,19442.0,64.2327,64.2612,64.2327,64.2517,19442.0
2023-07-17 13:40:00,67.53,67.59,67.52,67.59,26270.0,64.2517,64.3088,64.2422,64.3088,26270.0
2023-07-17 13:50:00,67.58,67.58,67.57,67.58,14658.0,64.2993,64.2993,64.2898,64.2993,14658.0
2023-07-17 14:00:00,67.59,67.6,67.58,67.59,9945.0,64.3088,64.3183,64.2993,64.3088,9945.0
2023-07-17 14:10:00,67.59,67.6,67.56,67.57,39197.0,64.3088,64.3183,64.2802,64.2898,39197.0
2023-07-17 14:20:00,67.57,67.61,67.57,67.6,21329.0,64.2898,64.3278,64.2898,64.3183,21329.0
2023-07-17 14:30:00,67.6,67.61,67.55,67.56,29063.0,64.3183,64.3278,64.2707,64.2802,29063.0
2023-07-17 14:40:00,67.56,67.59,67.56,67.58,11951.0,64.2802,64.3088,64.2802,64.2993,11951.0
2023-07-17 14:50:00,67.57,67.57,67.55,67.56,22193.0,64.2898,64.2898,64.2707,64.2802,22193.0
2023-07-17 15:00:00,67.55,67.6,67.55,67.59,85285.0,64.2707,64.3183,64.2707,64.3088,85285.0
2023-07-17 15:10:00,67.59,67.64,67.58,67.62,59785.0,64.3088,64.3564,64.2993,64.3373,59785.0
2023-07-17 15:20:00,67.63,67.63,67.59,67.61,113209.0,64.3468,64.3468,64.3088,64.3278,113209.0
2023-07-17 15:30:00,67.61,67.61,67.57,67.58,63848.0,64.3278,64.3278,64.2898,64.2993,63848.0
2023-07-17 15:40:00,67.58,67.59,67.53,67.55,137973.0,64.2993,64.3088,64.2517,64.2707,137973.0
2023-07-17 15:50:00,67.53,67.58,67.49,67.56,418394.0,64.2517,64.2993,64.2136,64.2802,418394.0
2023-07-18 09:30:00,67.34,67.36,67.16,67.32,210184.0,64.0709,64.0899,63.8997,64.0519,210184.0
2023-07-18 09:40:00,67.32,67.36,67.27,67.28,239305.0,64.0519,64.0899,64.0043,64.0138,239305.0
2023-07-18 09:50:00,67.28,67.32,67.22,67.32,141111.0,64.0138,64.0519,63.9567,64.0519,141111.0
2023-07-18 10:00:00,67.32,67.38,67.31,67.35,50611.0,64.0519,64.109,64.0424,64.0804,50611.0
2023-07-18 10:10:00,67.35,67.39,67.34,67.37,59251.0,64.0804,64.1185,64.0709,64.0995,59251.0
2023-07-18 10:20:00,67.37,67.5,67.35,67.49,113329.0,64.0995,64.2231,64.0804,64.2136,113329.0
2023-07-18 10:30:00,67.49,67.5,67.42,67.45,66934.0,64.2136,64.2231,64.147,64.1756,66934.0
2023-07-18 10:40:00,67.45,67.52,67.45,67.52,101275.0,64.1756,64.2422,64.1756,64.2422,101275.0
2023-07-18 10:50:00,67.51,67.53,67.48,67.48,54601.0,64.2327,64.2517,64.2041,64.2041,54601.0
2023-07-18 11:00:00,67.48,67.56,67.48,67.55,48107.0,64.2041,64.2802,64.2041,64.2707,48107.0
2023-07-18 11:10:00,67.53,67.56,67.5,67.53,22717.0,64.2517,64.2802,64.2231,64.2517,22717.0
2023-07-18 11:20:00,67.53,67.53,67.43,67.44,28543.0,64.2517,64.2517,64.1565,64.1661,28543.0
2023-07-18 11:30:00,67.44,67.44,67.39,67.41,78826.0,64.1661,64.1661,64.1185,64.1375,78826.0
2023-07-18 11:40:00,67.4,67.46,67.38,67.46,83227.0,64.128,64.1851,64.109,64.1851,83227.0
2023-07-18 11:50:00,67.45,67.49,67.44,67.48,47972.0,64.1756,64.2136,64.1661,64.2041,47972.0
2023-07-18 12:00:00,67.48,67.48,67.42,67.45,34778.0,64.2041,64.2041,64.147,64.1756,34778.0
2023-07-18 12:10:00,67.44,67.47,67.43,67.47,25895.0,64.1661,64.1946,64.1565,64.1946,25895.0
2023-07-18 12:20:00,67.46,67.49,67.41,67.49,50541.0,64.1851,64.2136,64.1375,64.2136,50541.0
2023-07-18 12:30:00,67.48,67.52,67.45,67.5,195781.0,64.2041,64.2422,64.1756,64.2231,195781.0
2023-07-18 12:40:00,67.5,67.5,67.4,67.4,41960.0,64.2231,64.2231,64.128,64.128,41960.0
2023-07-18 12:50:00,67.41,67.41,67.3,67.3,86290.0,64.1375,64.1375,64.0329,64.0329,86290.0
2023-07-18 13:00:00,67.3,67.31,67.24,67.3,89213.0,64.0329,64.0424,63.9758,64.0329,89213.0
2023-07-18 13:10:00,67.31,67.35,67.31,67.33,41877.0,64.0424,64.0804,64.0424,64.0614,41877.0
2023-07-18 13:20:00,67.33,67.33,67.3,67.31,18920.0,64.0614,64.0614,64.0329,64.0424,18920.0
2023-07-18 13:30:00,67.31,67.33,67.3,67.32,16996.0,64.0424,64.0614,64.0329,64.0519,16996.0
2023-07-18 13:40:00,67.32,67.33,67.28,67.31,25050.0,64.0519,64.0614,64.0138,64.0424,25050.0
2023-07-18 13:50:00,67.31,67.33,67.28,67.3,13902.0,64.0424,64.0614,64.0138,64.0329,13902.0
2023-07-18 14:00:00,67.3,67.31,67.25,67.25,81884.0,64.0329,64.0424,63.9853,63.9853,81884.0
2023-07-18 14:10:00,67.26,67.33,67.26,67.33,22662.0,63.9948,64.0614,63.9948,64.0614,22662.0
2023-07-18 14:20:00,67.34,67.4,67.34,67.4,18688.0,64.0709,64.128,64.0709,64.128,18688.0
2023-07-18 14:30:00,67.4,67.42,67.38,67.4,53624.0,64.128,64.147,64.109,64.128,53624.0
2023-07-18 14:40:00,67.39,67.43,67.38,67.42,23923.0,64.1185,64.1565,64.109,64.147,23923.0
2023-07-18 14:50:00,67.42,67.42,67.38,67.38,33627.0,64.147,64.147,64.109,64.109,33627.0
2023-07-18 15:00:00,67.38,67.4,67.34,67.37,21817.0,64.109,64.128,64.0709,64.0995,21817.0
2023-07-18 15:10:00,67.38,67.41,67.37,67.39,19718.0,64.109,64.1375,64.0995,64.1185,19718.0
2023-07-18 15:20:00,67.39,67.4,67.37,67.4,31443.0,64.1185,64.128,64.0995,64.128,31443.0
2023-07-18 15:30:00,67.4,67.4,67.36,67.39,41415.0,64.128,64.128,64.0899,64.1185,41415.0
2023-07-18 15:40:00,67.4,67.41,67.36,67.37,48574.0,64.128,64.1375,64.0899,64.0995,48574.0
2023-07-18 15:50:00,67.38,67.41,67.3,67.32,183151.0,64.109,64.1375,64.0329,64.0519,183151.0
2023-07-19 09:30:00,67.18,67.31,67.15,67.31,180784.0,63.9187,64.0424,63.8901,64.0424,180784.0
2023-07-19 09:40:00,67.31,67.32,67.21,67.23,136151.0,64.0424,64.0519,63.9472,63.9663,136151.0
2023-07-19 09:50:00,67.23,67.25,67.19,67.2,194530.0,63.9663,63.9853,63.9282,63.9377,194530.0
2023-07-19 10:00:00,67.2,67.21,67.11,67.11,325578.0,63.9377,63.9472,63.8521,63.8521,325578.0
2023-07-19 10:10:00,67.12,67.13,67.03,67.06,112725.0,63.8616,63.8711,63.776,63.8045,112725.0
2023-07-19 10:20:00,67.07,67.09,67.01,67.01,42761.0,63.814,63.8331,63.7569,63.7569,42761.0
2023-07-19 10:30:00,67.02,67.03,66.95,67.03,78168.0,63.7665,63.776,63.6998,63.776,78168.0
2023-07-19 10:40:00,67.02,67.1,66.99,67.01,44051.0,63.7665,63.8426,63.7379,63.7569,44051.0
2023-07-19 10:50:00,67.01,67.13,66.99,67.03,81146.0,63.7569,63.8711,63.7379,63.776,81146.0
2023-07-19 11:00:00,67.05,67.08,67.02,67.07,24766.0,63.795,63.8235,63.7665,63.814,24766.0
2023-07-19 11:10:00,67.08,67.19,67.07,67.17,41808.0,63.8235,63.9282,63.814,63.9092,41808.0
2023-07-19 11:20:00,67.16,67.19,67.13,67.17,28231.0,63.8997,63.9282,63.8711,63.9092,28231.0
2023-07-19 11:30:00,67.18,67.18,67.08,67.09,56792.0,63.9187,63.9187,63.8235,63.8331,56792.0
2023-07-19 11:40:00,67.09,67.13,67.08,67.11,40248.0,63.8331,63.8711,63.8235,63.8521,40248.0
2023-07-19 11:50:00,67.11,67.11,66.97,66.98,85802.0,63.8521,63.8521,63.7189,63.7284,85802.0
2023-07-19 12:00:00,66.98,67.06,66.97,67.06,54782.0,63.7284,63.8045,63.7189,63.8045,54782.0
2023-07-19 12:10:00,67.06,67.07,67.02,67.04,24874.0,63.8045,63.814,63.7665,63.7855,24874.0
2023-07-19 12:20:00,67.04,67.04,66.97,67.0,39730.0,63.7855,63.7855,63.7189,63.7474,39730.0
2023-07-19 12:30:00,66.99,66.99,66.93,66.94,19579.0,63.7379,63.7379,63.6808,63.6903,19579.0
2023-07-19 12:40:00,66.93,67.05,66.93,67.05,40080.0,63.6808,63.795,63.6808,63.795,40080.0
2023-07-19 12:50:00,67.04,67.05,67.02,67.05,14874.0,63.7855,63.795,63.7665,63.795,14874.0
2023-07-19 13:00:00,67.04,67.05,66.97,66.99,28642.0,63.7855,63.795,63.7189,63.7379,28642.0
2023-07-19 13:10:00,66.99,67.04,66.99,67.03,13906.0,63.7379,63.7855,63.7379,63.776,13906.0
2023-07-19 13:20:00,67.03,67.04,67.01,67.03,13835.0,63.776,63.7855,63.7569,63.776,13835.0
2023-07-19 13:30:00,67.03,67.04,67.02,67.02,51938.0,63.776,63.7855,63.7665,63.7665,51938.0
2023-07-19 13:40:00,67.02,67.09,67.01,67.06,52534.0,63.7665,63.8331,63.7569,63.8045,52534.0
2023-07-19 13:50:00,67.06,67.07,67.04,67.05,18261.0,63.8045,63.814,63.7855,63.795,18261.0
2023-07-19 14:00:00,67.05,67.06,66.98,66.98,26965.0,63.795,63.8045,63.7284,63.7284,26965.0
2023-07-19 14:10:00,66.98,67.01,66.97,66.98,7370.0,63.7284,63.7569,63.7189,63.7284,7370.0
2023-07-19 14:20:00,66.97,67.01,66.94,67.0,27643.0,63.7189,63.7569,63.6903,63.7474,27643.0
2023-07-19 14:30:00,67.01,67.05,67.01,67.03,26376.0,63.7569,63.795,63.7569,63.776,26376.0
2023-07-19 14:40:00,67.03,67.05,67.03,67.05,17107.0,63.776,63.795,63.776,63.795,17107.0
2023-07-19 14:50:00,67.05,67.09,67.04,67.09,13188.0,63.795,63.8331,63.7855,63.8331,13188.0
2023-07-19 15:00:00,67.09,67.13,67.09,67.12,12397.0,63.8331,63.8711,63.8331,63.8616,12397.0
2023-07-19 15:10:00,67.13,67.17,67.12,67.16,16899.0,63.8711,63.9092,63.8616,63.8997,16899.0
2023-07-19 15:20:00,67.17,67.22,67.16,67.19,28329.0,63.9092,63.9567,63.8997,63.9282,28329.0
2023-07-19 15:30:00,67.19,67.19,67.13,67.15,33743.0,63.9282,63.9282,63.8711,63.8901,33743.0
2023-07-19 15:40:00,67.15,67.16,67.09,67.1,33883.0,63.8901,63.8997,63.8331,63.8426,33883.0
2023-07-19 15:50:00,67.11,67.14,67.07,67.09,140918.0,63.8521,63.8806,63.814,63.8331,140918.0
2023-07-20 09:30:00,66.64,66.64,66.45,66.52,248093.0,63.4049,63.4049,63.2241,63.2907,248093.0
2023-07-20 09:40:00,66.52,66.58,66.51,66.58,70923.0,63.2907,63.3478,63.2812,63.3478,70923.0
2023-07-20 09:50:00,66.58,66.59,66.52,66.54,86105.0,63.3478,63.3573,63.2907,63.3098,86105.0
2023-07-20 10:00:00,66.55,66.58,66.43,66.44,58408.0,63.3193,63.3478,63.2051,63.2146,58408.0
2023-07-20 10:10:00,66.41,66.45,66.26,66.27,64137.0,63.1861,63.2241,63.0433,63.0529,64137.0
2023-07-20 10:20:00,66.28,66.28,66.11,66.12,105709.0,63.0624,63.0624,62.9006,62.9101,105709.0
2023-07-20 10:30:00,66.13,66.14,66.07,66.07,109204.0,62.9197,62.9292,62.8626,62.8626,109204.0
2023-07-20 10:40:00,66.07,66.16,66.04,66.15,69001.0,62.8626,62.9482,62.834,62.9387,69001.0
2023-07-20 10:50:00,66.16,66.22,66.13,66.22,29318.0,62.9482,63.0053,62.9197,63.0053,29318.0
2023-07-20 11:00:00,66.21,66.25,66.21,66.22,28713.0,62.9958,63.0338,62.9958,63.0053,28713.0
2023-07-20 11:10:00,66.22,66.26,66.15,66.16,22428.0,63.0053,63.0433,62.9387,62.9482,22428.0
2023-07-20 11:20:00,66.16,66.17,66.12,66.15,35881.0,62.9482,62.9577,62.9101,62.9387,35881.0
2023-07-20 11:30:00,66.14,66.22,66.14,66.22,54880.0,62.9292,63.0053,62.9292,63.0053,54880.0
2023-07-20 11:40:00,66.22,66.23,66.11,66.11,61736.0,63.0053,63.0148,62.9006,62.9006,61736.0
2023-07-20 11:50:00,66.11,66.15,66.09,66.1,28612.0,62.9006,62.9387,62.8816,62.8911,28612.0
2023-07-20 12:00:00,66.09,66.21,66.09,66.21,62118.0,62.8816,62.9958,62.8816,62.9958,62118.0
2023-07-20 12:10:00,66.21,66.22,66.18,66.18,38842.0,62.9958,63.0053,62.9672,62.9672,38842.0
2023-07-20 12:20:00,66.18,66.23,66.12,66.2,91061.0,62.9672,63.0148,62.9101,62.9863,91061.0
2023-07-20 12:30:00,66.21,66.22,66.13,66.15,104496.0,62.9958,63.0053,62.9197,62.9387,104496.0
2023-07-20 12:40:00,66.15,66.16,66.1,66.13,48684.0,62.9387,62.9482,62.8911,62.9197,48684.0
2023-07-20 12:50:00,66.13,66.23,66.12,66.23,58662.0,62.9197,63.0148,62.9101,63.0148,58662.0
2023-07-20 13:00:00,66.23,66.31,66.23,66.27,44991.0,63.0148,63.0909,63.0148,63.0529,44991.0
2023-07-20 13:10:00,66.28,66.3,66.25,66.27,18818.0,63.0624,63.0814,63.0338,63.0529,18818.0
2023-07-20 13:20:00,66.26,66.33,66.25,66.33,35200.0,63.0433,63.1099,63.0338,63.1099,35200.0
2023-07-20 13:30:00,66.33,66.33,66.28,66.28,104383.0,63.1099,63.1099,63.0624,63.0624,104383.0
2023-07-20 13:40:00,66.28,66.36,66.27,66.33,118878.0,63.0624,63.1385,63.0529,63.1099,118878.0
2023-07-20 13:50:00,66.34,66.34,66.29,66.3,95877.0,63.1195,63.1195,63.0719,63.0814,95877.0
2023-07-20 14:00:00,66.3,66.35,66.28,66.34,65247.0,63.0814,63.129,63.0624,63.1195,65247.0
2023-07-20 14:10:00,66.34,66.34,66.26,66.27,116451.0,63.1195,63.1195,63.0433,63.0529,116451.0
2023-07-20 14:20:00,66.26,66.27,66.17,66.18,173721.0,63.0433,63.0529,62.9577,62.9672,173721.0
2023-07-20 14:30:00,66.18,66.22,66.17,66.21,204911.0,62.9672,63.0053,62.9577,62.9958,204911.0
2023-07-20 14:40:00,66.21,66.23,66.16,66.17,154056.0,62.9958,63.0148,62.9482,62.9577,154056.0
2023-07-20 14:50:00,66.17,66.21,66.15,66.15,109362.0,62.9577,62.9958,62.9387,62.9387,109362.0
2023-07-20 15:00:00,66.15,66.18,66.14,66.17,75474.0,62.9387,62.9672,62.9292,62.9577,75474.0
2023-07-20 15:10:00,66.17,66.19,66.05,66.05,126564.0,62.9577,62.9767,62.8435,62.8435,126564.0
2023-07-20 15:20:00,66.05,66.06,65.99,65.99,117517.0,62.8435,62.8531,62.7865,62.7865,117517.0
2023-07-20 15:30:00,65.99,66.06,65.99,66.01,92088.0,62.7865,62.8531,62.7865,62.8055,92088.0
2023-07-20 15:40:00,66.02,66.05,65.97,66.0,250686.0,62.815,62.8435,62.7674,62.796,250686.0
2023-07-20 15:50:00,66.0,66.05,65.98,66.02,298159.0,62.796,62.8435,62.7769,62.815,298159.0
2023-07-21 09:30:00,66.38,66.43,66.32,66.33,135586.0,63.1575,63.2051,63.1004,63.1099,135586.0
2023-07-21 09:40:00,66.33,66.34,66.02,66.06,140444.0,63.1099,63.1195,62.815,62.8531,140444.0
2023-07-21 09:50:00,66.06,66.09,66.03,66.05,69069.0,62.8531,62.8816,62.8245,62.8435,69069.0
2023-07-21 10:00:00,66.05,66.06,65.94,65.95,205966.0,62.8435,62.8531,62.7389,62.7484,205966.0
2023-07-21 10:10:00,65.95,66.05,65.95,66.05,118454.0,62.7484,62.8435,62.7484,62.8435,118454.0
2023-07-21 10:20:00,66.05,66.05,65.96,65.96,32317.0,62.8435,62.8435,62.7579,62.7579,32317.0
2023-07-21 10:30:00,65.97,66.01,65.96,65.98,33193.0,62.7674,62.8055,62.7579,62.7769,33193.0
2023-07-21 10:40:00,65.99,66.04,65.98,66.03,19940.0,62.7865,62.834,62.7769,62.8245,19940.0
2023-07-21 10:50:00,66.03,66.05,65.97,65.98,24588.0,62.8245,62.8435,62.7674,62.7769,24588.0
2023-07-21 11:00:00,65.98,66.16,65.98,66.15,74136.0,62.7769,62.9482,62.7769,62.9387,74136.0
2023-07-21 11:10:00,66.16,66.17,66.13,66.16,27924.0,62.9482,62.9577,62.9197,62.9482,27924.0
2023-07-21 11:20:00,66.15,66.18,66.13,66.15,18302.0,62.9387,62.9672,62.9197,62.9387,18302.0
2023-07-21 11:30:00,66.15,66.17,66.12,66.14,55931.0,62.9387,62.9577,62.9101,62.9292,55931.0
2023-07-21 11:40:00,66.15,66.17,66.1,66.17,28440.0,62.9387,62.9577,62.8911,62.9577,28440.0
2023-07-21 11:50:00,66.17,66.18,66.1,66.13,15033.0,62.9577,62.9672,62.8911,62.9197,15033.0
2023-07-21 12:00:00,66.15,66.15,66.09,66.09,12865.0,62.9387,62.9387,62.8816,62.8816,12865.0
2023-07-21 12:10:00,66.1,66.1,66.07,66.1,18463.0,62.8911,62.8911,62.8626,62.8911,18463.0
2023-07-21 12:20:00,66.1,66.15,66.1,66.1,33796.0,62.8911,62.9387,62.8911,62.8911,33796.0
2023-07-21 12:30:00,66.1,66.11,66.07,66.09,75030.0,62.8911,62.9006,62.8626,62.8816,75030.0
2023-07-21 12:40:00,66.09,66.1,66.07,66.09,17999.0,62.8816,62.8911,62.8626,62.8816,17999.0
2023-07-21 12:50:00,66.09,66.14,66.09,66.14,5121.0,62.8816,62.9292,62.8816,62.9292,5121.0
2023-07-21 13:00:00,66.14,66.16,66.13,66.16,12595.0,62.9292,62.9482,62.9197,62.9482,12595.0
2023-07-21 13:10:00,66.16,66.19,66.15,66.17,44853.0,62.9482,62.9767,62.9387,62.9577,44853.0
2023-07-21 13:20:00,66.17,66.2,66.15,66.19,47189.0,62.9577,62.9863,62.9387,62.9767,47189.0
2023-07-21 13:30:00,66.2,66.23,66.18,66.23,30575.0,62.9863,63.0148,62.9672,63.0148,30575.0
2023-07-21 13:40:00,66.23,66.24,66.2,66.2,7735.0,63.0148,63.0243,62.9863,62.9863,7735.0
2023-07-21 13:50:00,66.2,66.22,66.2,66.21,17035.0,62.9863,63.0053,62.9863,62.9958,17035.0
2023-07-21 14:00:00,66.22,66.22,66.18,66.2,11424.0,63.0053,63.0053,62.9672,62.9863,11424.0
2023-07-21 14:10:00,66.2,66.21,66.16,66.19,34722.0,62.9863,62.9958,62.9482,62.9767,34722.0
2023-07-21 14:20:00,66.19,66.2,66.17,66.19,7448.0,62.9767,62.9863,62.9577,62.9767,7448.0
2023-07-21 14:30:00,66.19,66.19,66.17,66.18,17772.0,62.9767,62.9767,62.9577,62.9672,17772.0
2023-07-21 14:40:00,66.19,66.21,66.18,66.2,11935.0,62.9767,62.9958,62.9672,62.9863,11935.0
2023-07-21 14:50:00,66.2,66.2,66.1,66.1,23864.0,62.9863,62.9863,62.8911,62.8911,23864.0
2023-07-21 15:00:00,66.09,66.1,65.96,65.97,46978.0,62.8816,62.8911,62.7579,62.7674,46978.0
2023-07-21 15:10:00,65.98,66.0,65.95,65.99,28548.0,62.7769,62.796,62.7484,62.7865,28548.0
2023-07-21 15:20:00,66.0,66.03,65.98,66.02,21572.0,62.796,62.8245,62.7769,62.815,21572.0
2023-07-21 15:30:00,66.02,66.02,65.99,65.99,20090.0,62.815,62.815,62.7865,62.7865,20090.0
2023-07-21 15:40:00,66.0,66.04,65.98,66.03,78147.0,62.796,62.834,62.7769,62.8245,78147.0
2023-07-21 15:50:00,66.02,66.06,65.99,66.0,145782.0,62.815,62.8531,62.7865,62.796,145782.0
2023-07-24 09:30:00,67.14,67.32,67.08,67.27,261702.0,63.8806,64.0519,63.8235,64.0043,261702.0
2023-07-24 09:40:00,67.27,67.29,67.15,67.26,197290.0,64.0043,64.0233,63.8901,63.9948,197290.0
2023-07-24 09:50:00,67.26,67.26,67.07,67.16,81834.0,63.9948,63.9948,63.814,63.8997,81834.0
2023-07-24 10:00:00,67.16,67.24,67.15,67.23,76366.0,63.8997,63.9758,63.8901,63.9663,76366.0
2023-07-24 10:10:00,67.24,67.32,67.23,67.27,70709.0,63.9758,64.0519,63.9663,64.0043,70709.0
2023-07-24 10:20:00,67.27,67.31,67.23,67.3,52177.0,64.0043,64.0424,63.9663,64.0329,52177.0
2023-07-24 10:30:00,67.3,67.37,67.26,67.35,83977.0,64.0329,64.0995,63.9948,64.0804,83977.0
2023-07-24 10:40:00,67.34,67.43,67.34,67.41,79277.0,64.0709,64.1565,64.0709,64.1375,79277.0
2023-07-24 10:50:00,67.42,67.46,67.37,67.42,99609.0,64.147,64.1851,64.0995,64.147,99609.0
2023-07-24 11:00:00,67.42,67.44,67.38,67.39,94301.0,64.147,64.1661,64.109,64.1185,94301.0
2023-07-24 11:10:00,67.4,67.48,67.39,67.47,59777.0,64.128,64.2041,64.1185,64.1946,59777.0
2023-07-24 11:20:00,67.46,67.49,67.41,67.41,36930.0,64.1851,64.2136,64.1375,64.1375,36930.0
2023-07-24 11:30:00,67.39,67.42,67.36,67.37,38644.0,64.1185,64.147,64.0899,64.0995,38644.0
2023-07-24 11:40:00,67.37,67.46,67.35,67.44,61185.0,64.0995,64.1851,64.0804,64.1661,61185.0
2023-07-24 11:50:00,67.45,67.53,67.45,67.52,60971.0,64.1756,64.2517,64.1756,64.2422,60971.0
2023-07-24 12:00:00,67.54,67.55,67.44,67.44,56408.0,64.2612,64.2707,64.1661,64.1661,56408.0
2023-07-24 12:10:00,67.44,67.51,67.43,67.48,76048.0,64.1661,64.2327,64.1565,64.2041,76048.0
2023-07-24 12:20:00,67.48,67.54,67.47,67.54,81679.0,64.2041,64.2612,64.1946,64.2612,81679.0
2023-07-24 12:30:00,67.55,67.59,67.53,67.53,34559.0,64.2707,64.3088,64.2517,64.2517,34559.0
2023-07-24 12:40:00,67.53,67.53,67.48,67.5,39115.0,64.2517,64.2517,64.2041,64.2231,39115.0
2023-07-24 12:50:00,67.49,67.52,67.47,67.51,26193.0,64.2136,64.2422,64.1946,64.2327,26193.0
2023-07-24 13:00:00,67.5,67.5,67.45,67.47,15495.0,64.2231,64.2231,64.1756,64.1946,15495.0
2023-07-24 13:10:00,67.47,67.5,67.47,67.48,15681.0,64.1946,64.2231,64.1946,64.2041,15681.0
2023-07-24 13:20:00,67.48,67.51,67.47,67.51,14142.0,64.2041,64.2327,64.1946,64.2327,14142.0
2023-07-24 13:30:00,67.52,67.52,67.39,67.48,64769.0,64.2422,64.2422,64.1185,64.2041,64769.0
2023-07-24 13:40:00,67.48,67.51,67.48,67.51,63984.0,64.2041,64.2327,64.2041,64.2327,63984.0
2023-07-24 13:50:00,67.51,67.53,67.49,67.51,95078.0,64.2327,64.2517,64.2136,64.2327,95078.0
2023-07-24 14:00:00,67.52,67.53,67.5,67.51,55832.0,64.2422,64.2517,64.2231,64.2327,55832.0
2023-07-24 14:10:00,67.5,67.51,67.48,67.49,36734.0,64.2231,64.2327,64.2041,64.2136,36734.0
2023-07-24 14:20:00,67.48,67.5,67.47,67.49,57195.0,64.2041,64.2231,64.1946,64.2136,57195.0
2023-07-24 14:30:00,67.48,67.48,67.39,67.4,129189.0,64.2041,64.2041,64.1185,64.128,129189.0
2023-07-24 14:40:00,67.39,67.4,67.29,67.34,277495.0,64.1185,64.128,64.0233,64.0709,277495.0
2023-07-24 14:50:00,67.34,67.37,67.32,67.33,29344.0,64.0709,64.0995,64.0519,64.0614,29344.0
2023-07-24 15:00:00,67.33,67.37,67.3,67.35,105414.0,64.0614,64.0995,64.0329,64.0804,105414.0
2023-07-24 15:10:00,67.34,67.35,67.28,67.34,78066.0,64.0709,64.0804,64.0138,64.0709,78066.0
2023-07-24 15:20:00,67.34,67.34,67.28,67.28,85440.0,64.0709,64.0709,64.0138,64.0138,85440.0
2023-07-24 15:30:00,67.29,67.33,67.29,67.3,55846.0,64.0233,64.0614,64.0233,64.0329,55846.0
2023-07-24 15:40:00,67.3,67.3,67.2,67.22,286510.0,64.0329,64.0329,63.9377,63.9567,286510.0
2023-07-24 15:50:00,67.23,67.31,67.21,67.28,291888.0,63.9663,64.0424,63.9472,64.0138,291888.0
2023-07-25 09:30:00,67.64,67.74,67.6,67.71,38124.0,64.3564,64.4515,64.3183,64.423,38124.0
2023-07-25 09:40:00,67.7,67.77,67.68,67.68,73899.0,64.4134,64.48,64.3944,64.3944,73899.0
2023-07-25 09:50:00,67.67,67.79,67.65,67.75,100501.0,64.3849,64.4991,64.3659,64.461,100501.0
2023-07-25 10:00:00,67.75,67.77,67.68,67.72,136561.0,64.461,64.48,64.3944,64.4325,136561.0
2023-07-25 10:10:00,67.73,67.85,67.73,67.84,132108.0,64.442,64.5562,64.442,64.5466,132108.0
2023-07-25 10:20:00,67.84,67.86,67.75,67.75,34277.0,64.5466,64.5657,64.461,64.461,34277.0
2023-07-25 10:30:00,67.75,67.76,67.65,67.72,130279.0,64.461,64.4705,64.3659,64.4325,130279.0
2023-07-25 10:40:00,67.71,67.73,67.7,67.72,15671.0,64.423,64.442,64.4134,64.4325,15671.0
2023-07-25 10:50:00,67.72,67.76,67.7,67.76,60676.0,64.4325,64.4705,64.4134,64.4705,60676.0
2023-07-25 11:00:00,67.76,67.78,67.74,67.76,40885.0,64.4705,64.4896,64.4515,64.4705,40885.0
2023-07-25 11:10:00,67.75,67.75,67.67,67.68,27529.0,64.461,64.461,64.3849,64.3944,27529.0
2023-07-25 11:20:00,67.68,67.73,67.68,67.71,26664.0,64.3944,64.442,64.3944,64.423,26664.0
2023-07-25 11:30:00,67.71,67.81,67.71,67.81,79391.0,64.423,64.5181,64.423,64.5181,79391.0
2023-07-25 11:40:00,67.81,67.84,67.79,67.82,23776.0,64.5181,64.5466,64.4991,64.5276,23776.0
2023-07-25 11:50:00,67.83,67.85,67.8,67.83,38084.0,64.5371,64.5562,64.5086,64.5371,38084.0
2023-07-25 12:00:00,67.82,67.89,67.81,67.89,16186.0,64.5276,64.5942,64.5181,64.5942,16186.0
2023-07-25 12:10:00,67.88,67.88,67.83,67.85,23845.0,64.5847,64.5847,64.5371,64.5562,23845.0
2023-07-25 12:20:00,67.85,67.85,67.81,67.81,16163.0,64.5562,64.5562,64.5181,64.5181,16163.0
2023-07-25 12:30:00,67.82,67.83,67.79,67.79,27096.0,64.5276,64.5371,64.4991,64.4991,27096.0
2023-07-25 12:40:00,67.79,67.81,67.77,67.78,14989.0,64.4991,64.5181,64.48,64.4896,14989.0
2023-07-25 12:50:00,67.78,67.83,67.78,67.83,12160.0,64.4896,64.5371,64.4896,64.5371,12160.0
2023-07-25 13:00:00,67.84,67.84,67.79,67.82,35924.0,64.5466,64.5466,64.4991,64.5276,35924.0
2023-07-25 13:10:00,67.81,67.81,67.79,67.8,27724.0,64.5181,64.5181,64.4991,64.5086,27724.0
2023-07-25 13:20:00,67.8,67.82,67.79,67.81,11962.0,64.5086,64.5276,64.4991,64.5181,11962.0
2023-07-25 13:30:00,67.82,67.83,67.8,67.81,19123.0,64.5276,64.5371,64.5086,64.5181,19123.0
2023-07-25 13:40:00,67.81,67.82,67.79,67.8,12142.0,64.5181,64.5276,64.4991,64.5086,12142.0
2023-07-25 13:50:00,67.8,67.81,67.79,67.81,13443.0,64.5086,64.5181,64.4991,64.5181,13443.0
2023-07-25 14:00:00,67.81,67.83,67.79,67.83,17833.0,64.5181,64.5371,64.4991,64.5371,17833.0
2023-07-25 14:10:00,67.82,67.84,67.81,67.84,12097.0,64.5276,64.5466,64.5181,64.5466,12097.0
2023-07-25 14:20:00,67.84,67.89,67.82,67.89,103535.0,64.5466,64.5942,64.5276,64.5942,103535.0
2023-07-25 14:30:00,67.89,67.95,67.88,67.94,94365.0,64.5942,64.6513,64.5847,64.6418,94365.0
2023-07-25 14:40:00,67.93,67.95,67.91,67.91,137280.0,64.6323,64.6513,64.6132,64.6132,137280.0
2023-07-25 14:50:00,67.92,67.93,67.9,67.92,50773.0,64.6228,64.6323,64.6037,64.6228,50773.0
2023-07-25 15:00:00,67.91,67.93,67.91,67.92,45180.0,64.6132,64.6323,64.6132,64.6228,45180.0
2023-07-25 15:10:00,67.92,67.95,67.91,67.91,45426.0,64.6228,64.6513,64.6132,64.6132,45426.0
2023-07-25 15:20:00,67.91,67.95,67.89,67.93,88465.0,64.6132,64.6513,64.5942,64.6323,88465.0
2023-07-25 15:30:00,67.92,67.95,67.9,67.92,84574.0,64.6228,64.6513,64.6037,64.6228,84574.0
2023-07-25 15:40:00,67.92,67.93,67.86,67.87,69848.0,64.6228,64.6323,64.5657,64.5752,69848.0
2023-07-25 15:50:00,67.86,67.92,67.83,67.91,231742.0,64.5657,64.6228,64.5371,64.6132,231742.0
2023-07-26 09:30:00,66.75,66.9,66.73,66.9,300561.0,63.5096,63.6523,63.4905,63.6523,300561.0
2023-07-26 09:40:00,66.9,66.99,66.88,66.91,157098.0,63.6523,63.7379,63.6332,63.6618,157098.0
2023-07-26 09:50:00,66.91,67.03,66.9,67.03,78587.0,63.6618,63.776,63.6523,63.776,78587.0
2023-07-26 10:00:00,67.03,67.05,66.96,67.0,125998.0,63.776,63.795,63.7094,63.7474,125998.0
2023-07-26 10:10:00,67.01,67.07,66.99,67.01,154451.0,63.7569,63.814,63.7379,63.7569,154451.0
2023-07-26 10:20:00,67.0,67.01,66.93,67.0,139604.0,63.7474,63.7569,63.6808,63.7474,139604.0
2023-07-26 10:30:00,67.0,67.05,66.97,67.02,131640.0,63.7474,63.795,63.7189,63.7665,131640.0
2023-07-26 10:40:00,67.02,67.03,66.98,67.01,198652.0,63.7665,63.776,63.7284,63.7569,198652.0
2023-07-26 10:50:00,67.01,67.01,66.94,66.96,149242.0,63.7569,63.7569,63.6903,63.7094,149242.0
2023-07-26 11:00:00,66.96,66.99,66.93,66.97,126764.0,63.7094,63.7379,63.6808,63.7189,126764.0
2023-07-26 11:10:00,66.98,67.06,66.98,67.02,134054.0,63.7284,63.8045,63.7284,63.7665,134054.0
2023-07-26 11:20:00,67.02,67.06,67.0,67.04,45780.0,63.7665,63.8045,63.7474,63.7855,45780.0
2023-07-26 11:30:00,67.03,67.1,67.03,67.1,59796.0,63.776,63.8426,63.776,63.8426,59796.0
2023-07-26 11:40:00,67.09,67.16,67.09,67.16,114111.0,63.8331,63.8997,63.8331,63.8997,114111.0
2023-07-26 11:50:00,67.16,67.19,67.14,67.15,43659.0,63.8997,63.9282,63.8806,63.8901,43659.0
2023-07-26 12:00:00,67.14,67.17,67.12,67.17,32435.0,63.8806,63.9092,63.8616,63.9092,32435.0
2023-07-26 12:10:00,67.17,67.22,67.17,67.22,73239.0,63.9092,63.9567,63.9092,63.9567,73239.0
2023-07-26 12:20:00,67.21,67.22,67.14,67.15,64591.0,63.9472,63.9567,63.8806,63.8901,64591.0
2023-07-26 12:30:00,67.16,67.17,67.12,67.14,61440.0,63.8997,63.9092,63.8616,63.8806,61440.0
2023-07-26 12:40:00,67.14,67.19,67.13,67.17,64604.0,63.8806,63.9282,63.8711,63.9092,64604.0
2023-07-26 12:50:00,67.17,67.2,67.16,67.2,58505.0,63.9092,63.9377,63.8997,63.9377,58505.0
2023-07-26 13:00:00,67.19,67.22,67.19,67.22,39492.0,63.9282,63.9567,63.9282,63.9567,39492.0
2023-07-26 13:10:00,67.22,67.23,67.19,67.2,84592.0,63.9567,63.9663,63.9282,63.9377,84592.0
2023-07-26 13:20:00,67.2,67.24,67.2,67.23,61337.0,63.9377,63.9758,63.9377,63.9663,61337.0
2023-07-26 13:30:00,67.22,67.23,67.18,67.19,66455.0,63.9567,63.9663,63.9187,63.9282,66455.0
2023-07-26 13:40:00,67.19,67.21,67.18,67.2,59457.0,63.9282,63.9472,63.9187,63.9377,59457.0
2023-07-26 13:50:00,67.2,67.24,67.15,67.24,117511.0,63.9377,63.9758,63.8901,63.9758,117511.0
2023-07-26 14:00:00,67.23,67.38,67.21,67.28,268979.0,63.9663,64.109,63.9472,64.0138,268979.0
2023-07-26 14:10:00,67.28,67.33,67.21,67.23,36119.0,64.0138,64.0614,63.9472,63.9663,36119.0
2023-07-26 14:20:00,67.22,67.25,67.08,67.16,61935.0,63.9567,63.9853,63.8235,63.8997,61935.0
2023-07-26 14:30:00,67.17,67.57,67.15,67.57,310901.0,63.9092,64.2898,63.8901,64.2898,310901.0
2023-07-26 14:40:00,67.58,67.73,67.54,67.6,205478.0,64.2993,64.442,64.2612,64.3183,205478.0
2023-07-26 14:50:00,67.59,67.76,67.55,67.76,104126.0,64.3088,64.4705,64.2707,64.4705,104126.0
2023-07-26 15:00:00,67.77,67.81,67.37,67.39,156743.0,64.48,64.5181,64.0995,64.1185,156743.0
2023-07-26 15:10:00,67.39,67.46,67.26,67.34,246340.0,64.1185,64.1851,63.9948,64.0709,246340.0
2023-07-26 15:20:00,67.34,67.47,67.34,67.45,194968.0,64.0709,64.1946,64.0709,64.1756,194968.0
2023-07-26 15:30:00,67.45,67.5,67.4,67.45,126777.0,64.1756,64.2231,64.128,64.1756,126777.0
2023-07-26 15:40:00,67.45,67.56,67.44,67.51,117128.0,64.1756,64.2802,64.1661,64.2327,117128.0
2023-07-26 15:50:00,67.51,67.55,67.44,67.52,405489.0,64.2327,64.2707,64.1661,64.2422,405489.0
2023-07-27 09:30:00,67.24,67.27,67.05,67.09,310633.0,63.9758,64.0043,63.795,63.8331,310633.0
2023-07-27 09:40:00,67.09,67.11,67.03,67.05,262372.0,63.8331,63.8521,63.776,63.795,262372.0
2023-07-27 09:50:00,67.06,67.12,67.0,67.07,133816.0,63.8045,63.8616,63.7474,63.814,133816.0
2023-07-27 10:00:00,67.07,67.08,66.92,66.94,85237.0,63.814,63.8235,63.6713,63.6903,85237.0
2023-07-27 10:10:00,66.93,66.97,66.92,66.94,31835.0,63.6808,63.7189,63.6713,63.6903,31835.0
2023-07-27 10:20:00,66.93,66.95,66.84,66.86,34205.0,63.6808,63.6998,63.5952,63.6142,34205.0
2023-07-27 10:30:00,66.85,66.96,66.83,66.95,36320.0,63.6047,63.7094,63.5857,63.6998,36320.0
2023-07-27 10:40:00,66.95,66.95,66.87,66.88,26045.0,63.6998,63.6998,63.6237,63.6332,26045.0
2023-07-27 10:50:00,66.88,66.97,66.87,66.94,31730.0,63.6332,63.7189,63.6237,63.6903,31730.0
2023-07-27 11:00:00,66.94,67.05,66.94,66.97,39803.0,63.6903,63.795,63.6903,63.7189,39803.0
2023-07-27 11:10:00,66.98,66.98,66.92,66.95,26112.0,63.7284,63.7284,63.6713,63.6998,26112.0
2023-07-27 11:20:00,66.95,67.01,66.95,67.01,52840.0,63.6998,63.7569,63.6998,63.7569,52840.0
2023-07-27 11:30:00,67.01,67.12,67.01,67.12,36582.0,63.7569,63.8616,63.7569,63.8616,36582.0
2023-07-27 11:40:00,67.12,67.12,67.04,67.08,75635.0,63.8616,63.8616,63.7855,63.8235,75635.0
2023-07-27 11:50:00,67.08,67.12,67.07,67.11,61380.0,63.8235,63.8616,63.814,63.8521,61380.0
2023-07-27 12:00:00,67.11,67.12,67.09,67.11,19533.0,63.8521,63.8616,63.8331,63.8521,19533.0
2023-07-27 12:10:00,67.11,67.12,67.04,67.06,29917.0,63.8521,63.8616,63.7855,63.8045,29917.0
2023-07-27 12:20:00,67.06,67.15,67.04,67.14,27843.0,63.8045,63.8901,63.7855,63.8806,27843.0
2023-07-27 12:30:00,67.15,67.16,67.11,67.15,28103.0,63.8901,63.8997,63.8521,63.8901,28103.0
2023-07-27 12:40:00,67.15,67.16,67.14,67.15,23979.0,63.8901,63.8997,63.8806,63.8901,23979.0
2023-07-27 12:50:00,67.15,67.15,67.07,67.1,31377.0,63.8901,63.8901,63.814,63.8426,31377.0
2023-07-27 13:00:00,67.1,67.2,67.02,67.09,155848.0,63.8426,63.9377,63.7665,63.8331,155848.0
2023-07-27 13:10:00,67.09,67.2,67.01,67.05,161314.0,63.8331,63.9377,63.7569,63.795,161314.0
2023-07-27 13:20:00,67.03,67.07,66.97,66.98,75264.0,63.776,63.814,63.7189,63.7284,75264.0
2023-07-27 13:30:00,66.97,67.03,66.95,67.0,162367.0,63.7189,63.776,63.6998,63.7474,162367.0
2023-07-27 13:40:00,67.0,67.03,66.91,66.92,87185.0,63.7474,63.776,63.6618,63.6713,87185.0
2023-07-27 13:50:00,66.92,66.94,66.87,66.88,69194.0,63.6713,63.6903,63.6237,63.6332,69194.0
2023-07-27 14:00:00,66.88,66.88,66.74,66.75,67935.0,63.6332,63.6332,63.5,63.5096,67935.0
2023-07-27 14:10:00,66.74,66.75,66.66,66.72,53234.0,63.5,63.5096,63.4239,63.481,53234.0
2023-07-27 14:20:00,66.72,66.75,66.59,66.61,86286.0,63.481,63.5096,63.3573,63.3764,86286.0
2023-07-27 14:30:00,66.6,66.63,66.41,66.42,45483.0,63.3668,63.3954,63.1861,63.1956,45483.0
2023-07-27 14:40:00,66.42,66.49,66.42,66.45,75139.0,63.1956,63.2622,63.1956,63.2241,75139.0
2023-07-27 14:50:00,66.44,66.48,66.41,66.45,79124.0,63.2146,63.2527,63.1861,63.2241,79124.0
2023-07-27 15:00:00,66.45,66.45,66.36,66.41,54462.0,63.2241,63.2241,63.1385,63.1861,54462.0
2023-07-27 15:10:00,66.41,66.48,66.4,66.44,76778.0,63.1861,63.2527,63.1766,63.2146,76778.0
2023-07-27 15:20:00,66.44,66.44,66.33,66.34,48676.0,63.2146,63.2146,63.1099,63.1195,48676.0
2023-07-27 15:30:00,66.34,66.37,66.29,66.31,60663.0,63.1195,63.148,63.0719,63.0909,60663.0
2023-07-27 15:40:00,66.31,66.34,66.24,66.26,242558.0,63.0909,63.1195,63.0243,63.0433,242558.0
2023-07-27 15:50:00,66.26,66.34,66.26,66.32,257320.0,63.0433,63.1195,63.0433,63.1004,257320.0
2023-07-28 09:30:00,67.24,67.25,67.09,67.17,151851.0,63.9758,63.9853,63.8331,63.9092,151851.0
2023-07-28 09:40:00,67.17,67.26,67.15,67.25,133302.0,63.9092,63.9948,63.8901,63.9853,133302.0
2023-07-28 09:50:00,67.26,67.28,67.2,67.25,46782.0,63.9948,64.0138,63.9377,63.9853,46782.0
2023-07-28 10:00:00,67.26,67.43,67.26,67.4,152901.0,63.9948,64.1565,63.9948,64.128,152901.0
2023-07-28 10:10:00,67.41,67.51,67.4,67.48,98537.0,64.1375,64.2327,64.128,64.2041,98537.0
2023-07-28 10:20:00,67.48,67.51,67.32,67.38,63243.0,64.2041,64.2327,64.0519,64.109,63243.0
2023-07-28 10:30:00,67.38,67.43,67.36,67.41,57930.0,64.109,64.1565,64.0899,64.1375,57930.0
2023-07-28 10:40:00,67.4,67.43,67.35,67.4,34189.0,64.128,64.1565,64.0804,64.128,34189.0
2023-07-28 10:50:00,67.4,67.44,67.34,67.43,89916.0,64.128,64.1661,64.0709,64.1565,89916.0
2023-07-28 11:00:00,67.42,67.48,67.4,67.46,21218.0,64.147,64.2041,64.128,64.1851,21218.0
2023-07-28 11:10:00,67.45,67.53,67.42,67.51,33367.0,64.1756,64.2517,64.147,64.2327,33367.0
2023-07-28 11:20:00,67.51,67.6,67.5,67.56,125563.0,64.2327,64.3183,64.2231,64.2802,125563.0
2023-07-28 11:30:00,67.56,67.59,67.53,67.56,33588.0,64.2802,64.3088,64.2517,64.2802,33588.0
2023-07-28 11:40:00,67.56,67.56,67.52,67.55,62252.0,64.2802,64.2802,64.2422,64.2707,62252.0
2023-07-28 11:50:00,67.54,67.56,67.53,67.56,20611.0,64.2612,64.2802,64.2517,64.2802,20611.0
2023-07-28 12:00:00,67.56,67.57,67.47,67.48,43642.0,64.2802,64.2898,64.1946,64.2041,43642.0
2023-07-28 12:10:00,67.48,67.52,67.46,67.48,25476.0,64.2041,64.2422,64.1851,64.2041,25476.0
2023-07-28 12:20:00,67.49,67.59,67.48,67.59,32735.0,64.2136,64.3088,64.2041,64.3088,32735.0
2023-07-28 12:30:00,67.59,67.59,67.5,67.51,72129.0,64.3088,64.3088,64.2231,64.2327,72129.0
2023-07-28 12:40:00,67.51,67.52,67.48,67.49,17348.0,64.2327,64.2422,64.2041,64.2136,17348.0
2023-07-28 12:50:00,67.49,67.52,67.47,67.48,18198.0,64.2136,64.2422,64.1946,64.2041,18198.0
2023-07-28 13:00:00,67.48,67.5,67.44,67.45,32300.0,64.2041,64.2231,64.1661,64.1756,32300.0
2023-07-28 13:10:00,67.45,67.48,67.43,67.46,18430.0,64.1756,64.2041,64.1565,64.1851,18430.0
2023-07-28 13:20:00,67.47,67.47,67.41,67.42,25511.0,64.1946,64.1946,64.1375,64.147,25511.0
2023-07-28 13:30:00,67.41,67.44,67.36,67.38,40770.0,64.1375,64.1661,64.0899,64.109,40770.0
2023-07-28 13:40:00,67.39,67.39,67.32,67.34,36525.0,64.1185,64.1185,64.0519,64.0709,36525.0
2023-07-28 13:50:00,67.34,67.44,67.34,67.42,115422.0,64.0709,64.1661,64.0709,64.147,115422.0
2023-07-28 14:00:00,67.42,67.44,67.41,67.42,20453.0,64.147,64.1661,64.1375,64.147,20453.0
2023-07-28 14:10:00,67.42,67.42,67.38,67.39,36806.0,64.147,64.147,64.109,64.1185,36806.0
2023-07-28 14:20:00,67.39,67.44,67.38,67.42,37620.0,64.1185,64.1661,64.109,64.147,37620.0
2023-07-28 14:30:00,67.43,67.44,67.36,67.37,80428.0,64.1565,64.1661,64.0899,64.0995,80428.0
2023-07-28 14:40:00,67.36,67.44,67.36,67.44,20390.0,64.0899,64.1661,64.0899,64.1661,20390.0
2023-07-28 14:50:00,67.44,67.48,67.4,67.42,50221.0,64.1661,64.2041,64.128,64.147,50221.0
2023-07-28 15:00:00,67.42,67.45,67.4,67.44,37103.0,64.147,64.1756,64.128,64.1661,37103.0
2023-07-28 15:10:00,67.45,67.52,67.44,67.52,30832.0,64.1756,64.2422,64.1661,64.2422,30832.0
2023-07-28 15:20:00,67.52,67.52,67.46,67.48,38942.0,64.2422,64.2422,64.1851,64.2041,38942.0
2023-07-28 15:30:00,67.47,67.54,67.47,67.52,42378.0,64.1946,64.2612,64.1946,64.2422,42378.0
2023-07-28 15:40:00,67.52,67.53,67.5,67.51,68809.0,64.2422,64.2517,64.2231,64.2327,68809.0
2023-07-28 15:50:00,67.5,67.54,67.46,67.49,322041.0,64.2231,64.2612,64.1851,64.2136,322041.0
2023-07-31 09:30:00,67.47,67.55,67.39,67.52,100479.0,64.1946,64.2707,64.1185,64.2422,100479.0
2023-07-31 09:40:00,67.52,67.67,67.5,67.61,115605.0,64.2422,64.3849,64.2231,64.3278,115605.0
2023-07-31 09:50:00,67.62,67.63,67.47,67.53,91066.0,64.3373,64.3468,64.1946,64.2517,91066.0
2023-07-31 10:00:00,67.53,67.61,67.51,67.58,104690.0,64.2517,64.3278,64.2327,64.2993,104690.0
2023-07-31 10:10:00,67.58,67.62,67.54,67.59,28115.0,64.2993,64.3373,64.2612,64.3088,28115.0
2023-07-31 10:20:00,67.59,67.61,67.56,67.61,18943.0,64.3088,64.3278,64.2802,64.3278,18943.0
2023-07-31 10:30:00,67.62,67.66,67.56,67.59,32037.0,64.3373,64.3754,64.2802,64.3088,32037.0
2023-07-31 10:40:00,67.58,67.63,67.57,67.63,42425.0,64.2993,64.3468,64.2898,64.3468,42425.0
2023-07-31 10:50:00,67.62,67.65,67.61,67.65,36463.0,64.3373,64.3659,64.3278,64.3659,36463.0
2023-07-31 11:00:00,67.65,67.66,67.6,67.62,29145.0,64.3659,64.3754,64.3183,64.3373,29145.0
2023-07-31 11:10:00,67.61,67.63,67.6,67.62,18355.0,64.3278,64.3468,64.3183,64.3373,18355.0
2023-07-31 11:20:00,67.63,67.67,67.62,67.67,48221.0,64.3468,64.3849,64.3373,64.3849,48221.0
2023-07-31 11:30:00,67.67,67.67,67.6,67.61,30479.0,64.3849,64.3849,64.3183,64.3278,30479.0
2023-07-31 11:40:00,67.61,67.66,67.58,67.65,32292.0,64.3278,64.3754,64.2993,64.3659,32292.0
2023-07-31 11:50:00,67.65,67.65,67.58,67.63,44113.0,64.3659,64.3659,64.2993,64.3468,44113.0
2023-07-31 12:00:00,67.63,67.65,67.61,67.64,133987.0,64.3468,64.3659,64.3278,64.3564,133987.0
2023-07-31 12:10:00,67.64,67.64,67.61,67.64,32394.0,64.3564,64.3564,64.3278,64.3564,32394.0
2023-07-31 12:20:00,67.63,67.64,67.61,67.63,11331.0,64.3468,64.3564,64.3278,64.3468,11331.0
2023-07-31 12:30:00,67.63,67.63,67.59,67.6,28864.0,64.3468,64.3468,64.3088,64.3183,28864.0
2023-07-31 12:40:00,67.6,67.62,67.59,67.61,10937.0,64.3183,64.3373,64.3088,64.3278,10937.0
2023-07-31 12:50:00,67.62,67.62,67.59,67.6,14890.0,64.3373,64.3373,64.3088,64.3183,14890.0
2023-07-31 13:00:00,67.59,67.65,67.57,67.64,28107.0,64.3088,64.3659,64.2898,64.3564,28107.0
2023-07-31 13:10:00,67.65,67.66,67.57,67.58,26392.0,64.3659,64.3754,64.2898,64.2993,26392.0
2023-07-31 13:20:00,67.58,67.64,67.58,67.61,10386.0,64.2993,64.3564,64.2993,64.3278,10386.0
2023-07-31 13:30:00,67.61,67.69,67.61,67.69,8870.0,64.3278,64.4039,64.3278,64.4039,8870.0
2023-07-31 13:40:00,67.69,67.69,67.66,67.68,79205.0,64.4039,64.4039,64.3754,64.3944,79205.0
2023-07-31 13:50:00,67.67,67.67,67.65,67.67,11966.0,64.3849,64.3849,64.3659,64.3849,11966.0
2023-07-31 14:00:00,67.67,67.69,67.62,67.62,33510.0,64.3849,64.4039,64.3373,64.3373,33510.0
2023-07-31 14:10:00,67.62,67.63,67.6,67.62,13796.0,64.3373,64.3468,64.3183,64.3373,13796.0
2023-07-31 14:20:00,67.61,67.62,67.59,67.61,12989.0,64.3278,64.3373,64.3088,64.3278,12989.0
2023-07-31 14:30:00,67.61,67.63,67.6,67.61,13229.0,64.3278,64.3468,64.3183,64.3278,13229.0
2023-07-31 14:40:00,67.61,67.63,67.6,67.62,11792.0,64.3278,64.3468,64.3183,64.3373,11792.0
2023-07-31 14:50:00,67.63,67.65,67.6,67.61,21229.0,64.3468,64.3659,64.3183,64.3278,21229.0
2023-07-31 15:00:00,67.61,67.61,67.55,67.56,13841.0,64.3278,64.3278,64.2707,64.2802,13841.0
2023-07-31 15:10:00,67.55,67.56,67.54,67.56,34274.0,64.2707,64.2802,64.2612,64.2802,34274.0
2023-07-31 15:20:00,67.56,67.58,67.53,67.55,12750.0,64.2802,64.2993,64.2517,64.2707,12750.0
2023-07-31 15:30:00,67.55,67.56,67.51,67.52,44985.0,64.2707,64.2802,64.2327,64.2422,44985.0
2023-07-31 15:40:00,67.52,67.55,67.49,67.53,111480.0,64.2422,64.2707,64.2136,64.2517,111480.0
2023-07-31 15:50:00,67.53,67.6,67.52,67.56,218570.0,64.2517,64.3183,64.2422,64.2802,218570.0
2023-08-01 09:30:00,67.74,67.83,67.68,67.78,78862.0,64.4515,64.5371,64.3944,64.4896,78862.0
2023-08-01 09:40:00,67.78,67.8,67.73,67.8,60084.0,64.4896,64.5086,64.442,64.5086,60084.0
2023-08-01 09:50:00,67.8,67.84,67.77,67.77,41423.0,64.5086,64.5466,64.48,64.48,41423.0
2023-08-01 10:00:00,67.78,67.9,67.73,67.73,224708.0,64.4896,64.6037,64.442,64.442,224708.0
2023-08-01 10:10:00,67.73,67.75,67.55,67.57,127246.0,64.442,64.461,64.2707,64.2898,127246.0
2023-08-01 10:20:00,67.56,67.62,67.55,67.62,60041.0,64.2802,64.3373,64.2707,64.3373,60041.0
2023-08-01 10:30:00,67.61,67.66,67.6,67.66,88133.0,64.3278,64.3754,64.3183,64.3754,88133.0
2023-08-01 10:40:00,67.66,67.69,67.55,67.59,197321.0,64.3754,64.4039,64.2707,64.3088,197321.0
2023-08-01 10:50:00,67.58,67.6,67.51,67.53,73666.0,64.2993,64.3183,64.2327,64.2517,73666.0
2023-08-01 11:00:00,67.54,67.56,67.47,67.48,125109.0,64.2612,64.2802,64.1946,64.2041,125109.0
2023-08-01 11:10:00,67.48,67.49,67.42,67.44,111827.0,64.2041,64.2136,64.147,64.1661,111827.0
2023-08-01 11:20:00,67.44,67.48,67.41,67.46,92428.0,64.1661,64.2041,64.1375,64.1851,92428.0
2023-08-01 11:30:00,67.46,67.49,67.43,67.49,97097.0,64.1851,64.2136,64.1565,64.2136,97097.0
2023-08-01 11:40:00,67.49,67.49,67.44,67.47,91480.0,64.2136,64.2136,64.1661,64.1946,91480.0
2023-08-01 11:50:00,67.47,67.55,67.47,67.53,87101.0,64.1946,64.2707,64.1946,64.2517,87101.0
2023-08-01 12:00:00,67.54,67.54,67.47,67.49,76080.0,64.2612,64.2612,64.1946,64.2136,76080.0
2023-08-01 12:10:00,67.5,67.53,67.49,67.51,98972.0,64.2231,64.2517,64.2136,64.2327,98972.0
2023-08-01 12:20:00,67.5,67.52,67.47,67.48,74359.0,64.2231,64.2422,64.1946,64.2041,74359.0
2023-08-01 12:30:00,67.48,67.51,67.45,67.5,58462.0,64.2041,64.2327,64.1756,64.2231,58462.0
2023-08-01 12:40:00,67.5,67.52,67.49,67.5,54358.0,64.2231,64.2422,64.2136,64.2231,54358.0
2023-08-01 12:50:00,67.5,67.55,67.48,67.55,65453.0,64.2231,64.2707,64.2041,64.2707,65453.0
2023-08-01 13:00:00,67.54,67.59,67.54,67.56,66914.0,64.2612,64.3088,64.2612,64.2802,66914.0
2023-08-01 13:10:00,67.56,67.57,67.53,67.53,44296.0,64.2802,64.2898,64.2517,64.2517,44296.0
2023-08-01 13:20:00,67.53,67.56,67.52,67.53,51362.0,64.2517,64.2802,64.2422,64.2517,51362.0
2023-08-01 13:30:00,67.53,67.54,67.5,67.5,59320.0,64.2517,64.2612,64.2231,64.2231,59320.0
2023-08-01 13:40:00,67.51,67.55,67.51,67.55,30835.0,64.2327,64.2707,64.2327,64.2707,30835.0
2023-08-01 13:50:00,67.55,67.58,67.55,67.57,65413.0,64.2707,64.2993,64.2707,64.2898,65413.0
2023-08-01 14:00:00,67.57,67.6,67.57,67.59,46456.0,64.2898,64.3183,64.2898,64.3088,46456.0
2023-08-01 14:10:00,67.59,67.65,67.58,67.65,67446.0,64.3088,64.3659,64.2993,64.3659,67446.0
2023-08-01 14:20:00,67.65,67.65,67.59,67.62,56818.0,64.3659,64.3659,64.3088,64.3373,56818.0
2023-08-01 14:30:00,67.62,67.64,67.6,67.62,42881.0,64.3373,64.3564,64.3183,64.3373,42881.0
2023-08-01 14:40:00,67.62,67.63,67.59,67.63,72560.0,64.3373,64.3468,64.3088,64.3468,72560.0
2023-08-01 14:50:00,67.63,67.63,67.59,67.59,73350.0,64.3468,64.3468,64.3088,64.3088,73350.0
2023-08-01 15:00:00,67.6,67.66,67.6,67.66,51334.0,64.3183,64.3754,64.3183,64.3754,51334.0
2023-08-01 15:10:00,67.66,67.66,67.62,67.63,57646.0,64.3754,64.3754,64.3373,64.3468,57646.0
2023-08-01 15:20:00,67.63,67.66,67.61,67.64,116290.0,64.3468,64.3754,64.3278,64.3564,116290.0
2023-08-01 15:30:00,67.64,67.69,67.61,67.61,43764.0,64.3564,64.4039,64.3278,64.3278,43764.0
2023-08-01 15:40:00,67.61,67.61,67.54,67.56,68998.0,64.3278,64.3278,64.2612,64.2802,68998.0
2023-08-01 15:50:00,67.56,67.6,67.53,67.55,181641.0,64.2802,64.3183,64.2517,64.2707,181641.0
2023-08-02 09:30:00,65.85,65.85,65.67,65.75,225865.0,62.6533,62.6533,62.482,62.5581,225865.0
2023-08-02 09:40:00,65.75,65.81,65.7,65.76,106925.0,62.5581,62.6152,62.5105,62.5676,106925.0
2023-08-02 09:50:00,65.75,65.76,65.66,65.68,124054.0,62.5581,62.5676,62.4725,62.4915,124054.0
2023-08-02 10:00:00,65.69,65.7,65.55,65.56,136324.0,62.501,62.5105,62.3678,62.3773,136324.0
2023-08-02 10:10:00,65.55,65.56,65.46,65.51,139486.0,62.3678,62.3773,62.2822,62.3298,139486.0
2023-08-02 10:20:00,65.52,65.54,65.45,65.46,86653.0,62.3393,62.3583,62.2727,62.2822,86653.0
2023-08-02 10:30:00,65.47,65.57,65.47,65.49,182639.0,62.2917,62.3868,62.2917,62.3107,182639.0
2023-08-02 10:40:00,65.5,65.5,65.36,65.37,118799.0,62.3202,62.3202,62.187,62.1966,118799.0
2023-08-02 10:50:00,65.36,65.42,65.34,65.38,61651.0,62.187,62.2441,62.168,62.2061,61651.0
2023-08-02 11:00:00,65.38,65.47,65.35,65.45,79454.0,62.2061,62.2917,62.1775,62.2727,79454.0
2023-08-02 11:10:00,65.46,65.5,65.4,65.41,57224.0,62.2822,62.3202,62.2251,62.2346,57224.0
2023-08-02 11:20:00,65.41,65.56,65.4,65.56,76213.0,62.2346,62.3773,62.2251,62.3773,76213.0
2023-08-02 11:30:00,65.56,65.68,65.55,65.65,52420.0,62.3773,62.4915,62.3678,62.463,52420.0
2023-08-02 11:40:00,65.66,65.66,65.52,65.53,36278.0,62.4725,62.4725,62.3393,62.3488,36278.0
2023-08-02 11:50:00,65.53,65.56,65.52,65.55,35987.0,62.3488,62.3773,62.3393,62.3678,35987.0
2023-08-02 12:00:00,65.55,65.58,65.54,65.58,43913.0,62.3678,62.3964,62.3583,62.3964,43913.0
2023-08-02 12:10:00,65.58,65.59,65.51,65.56,87342.0,62.3964,62.4059,62.3298,62.3773,87342.0
2023-08-02 12:20:00,65.56,65.57,65.48,65.5,45080.0,62.3773,62.3868,62.3012,62.3202,45080.0
2023-08-02 12:30:00,65.5,65.63,65.47,65.59,61689.0,62.3202,62.4439,62.2917,62.4059,61689.0
2023-08-02 12:40:00,65.59,65.6,65.52,65.56,19934.0,62.4059,62.4154,62.3393,62.3773,19934.0
2023-08-02 12:50:00,65.56,65.6,65.55,65.58,34698.0,62.3773,62.4154,62.3678,62.3964,34698.0
2023-08-02 13:00:00,65.59,65.66,65.59,65.64,62513.0,62.4059,62.4725,62.4059,62.4534,62513.0
2023-08-02 13:10:00,65.64,65.67,65.62,65.64,39848.0,62.4534,62.482,62.4344,62.4534,39848.0
2023-08-02 13:20:00,65.64,65.64,65.57,65.61,22871.0,62.4534,62.4534,62.3868,62.4249,22871.0
2023-08-02 13:30:00,65.6,65.65,65.6,65.65,51563.0,62.4154,62.463,62.4154,62.463,51563.0
2023-08-02 13:40:00,65.65,65.67,65.59,65.59,57172.0,62.463,62.482,62.4059,62.4059,57172.0
2023-08-02 13:50:00,65.59,65.6,65.52,65.53,41791.0,62.4059,62.4154,62.3393,62.3488,41791.0
2023-08-02 14:00:00,65.53,65.62,65.53,65.62,36012.0,62.3488,62.4344,62.3488,62.4344,36012.0
2023-08-02 14:10:00,65.62,65.63,65.58,65.62,45347.0,62.4344,62.4439,62.3964,62.4344,45347.0
2023-08-02 14:20:00,65.62,65.63,65.59,65.59,69623.0,62.4344,62.4439,62.4059,62.4059,69623.0
2023-08-02 14:30:00,65.59,65.61,65.55,65.56,40223.0,62.4059,62.4249,62.3678,62.3773,40223.0
2023-08-02 14:40:00,65.56,65.59,65.55,65.58,56561.0,62.3773,62.4059,62.3678,62.3964,56561.0
2023-08-02 14:50:00,65.58,65.59,65.56,65.58,48612.0,62.3964,62.4059,62.3773,62.3964,48612.0
2023-08-02 15:00:00,65.58,65.62,65.56,65.59,141979.0,62.3964,62.4344,62.3773,62.4059,141979.0
2023-08-02 15:10:00,65.59,65.6,65.53,65.55,156964.0,62.4059,62.4154,62.3488,62.3678,156964.0
2023-08-02 15:20:00,65.55,65.56,65.47,65.48,116489.0,62.3678,62.3773,62.2917,62.3012,116489.0
2023-08-02 15:30:00,65.48,65.53,65.47,65.53,119822.0,62.3012,62.3488,62.2917,62.3488,119822.0
2023-08-02 15:40:00,65.53,65.56,65.51,65.56,208654.0,62.3488,62.3773,62.3298,62.3773,208654.0
2023-08-02 15:50:00,65.56,65.58,65.43,65.45,453809.0,62.3773,62.3964,62.2536,62.2727,453809.0
2023-08-03 09:30:00,65.21,65.29,65.12,65.23,101492.0,62.0443,62.1204,61.9587,62.0633,101492.0
2023-08-03 09:40:00,65.23,65.25,65.15,65.23,210505.0,62.0633,62.0824,61.9872,62.0633,210505.0
2023-08-03 09:50:00,65.23,65.29,65.2,65.26,191292.0,62.0633,62.1204,62.0348,62.0919,191292.0
2023-08-03 10:00:00,65.26,65.36,65.21,65.31,100407.0,62.0919,62.187,62.0443,62.1395,100407.0
2023-08-03 10:10:00,65.32,65.32,65.22,65.27,42811.0,62.149,62.149,62.0538,62.1014,42811.0
2023-08-03 10:20:00,65.28,65.28,65.19,65.21,35352.0,62.1109,62.1109,62.0253,62.0443,35352.0
2023-08-03 10:30:00,65.2,65.31,65.19,65.31,35931.0,62.0348,62.1395,62.0253,62.1395,35931.0
2023-08-03 10:40:00,65.3,65.32,65.27,65.31,44268.0,62.13,62.149,62.1014,62.1395,44268.0
2023-08-03 10:50:00,65.31,65.31,65.19,65.29,54160.0,62.1395,62.1395,62.0253,62.1204,54160.0
2023-08-03 11:00:00,65.3,65.37,65.27,65.35,59563.0,62.13,62.1966,62.1014,62.1775,59563.0
2023-08-03 11:10:00,65.35,65.53,65.35,65.52,80828.0,62.1775,62.3488,62.1775,62.3393,80828.0
2023-08-03 11:20:00,65.53,65.56,65.49,65.53,32462.0,62.3488,62.3773,62.3107,62.3488,32462.0
2023-08-03 11:30:00,65.54,65.55,65.46,65.48,66965.0,62.3583,62.3678,62.2822,62.3012,66965.0
2023-08-03 11:40:00,65.48,65.52,65.39,65.45,49948.0,62.3012,62.3393,62.2156,62.2727,49948.0
2023-08-03 11:50:00,65.45,65.49,65.41,65.42,38508.0,62.2727,62.3107,62.2346,62.2441,38508.0
2023-08-03 12:00:00,65.42,65.45,65.4,65.44,18375.0,62.2441,62.2727,62.2251,62.2632,18375.0
2023-08-03 12:10:00,65.44,65.48,65.43,65.48,18011.0,62.2632,62.3012,62.2536,62.3012,18011.0
2023-08-03 12:20:00,65.5,65.51,65.46,65.48,43682.0,62.3202,62.3298,62.2822,62.3012,43682.0
2023-08-03 12:30:00,65.48,65.54,65.46,65.53,33321.0,62.3012,62.3583,62.2822,62.3488,33321.0
2023-08-03 12:40:00,65.53,65.66,65.53,65.65,41525.0,62.3488,62.4725,62.3488,62.463,41525.0
2023-08-03 12:50:00,65.66,65.67,65.59,65.61,27054.0,62.4725,62.482,62.4059,62.4249,27054.0
2023-08-03 13:00:00,65.61,65.62,65.55,65.55,52965.0,62.4249,62.4344,62.3678,62.3678,52965.0
2023-08-03 13:10:00,65.56,65.57,65.54,65.56,21344.0,62.3773,62.3868,62.3583,62.3773,21344.0
2023-08-03 13:20:00,65.56,65.59,65.55,65.55,21231.0,62.3773,62.4059,62.3678,62.3678,21231.0
2023-08-03 13:30:00,65.55,65.61,65.55,65.61,19008.0,62.3678,62.4249,62.3678,62.4249,19008.0
2023-08-03 13:40:00,65.61,65.61,65.55,65.55,29001.0,62.4249,62.4249,62.3678,62.3678,29001.0
2023-08-03 13:50:00,65.55,65.55,65.47,65.48,51521.0,62.3678,62.3678,62.2917,62.3012,51521.0
2023-08-03 14:00:00,65.48,65.5,65.46,65.46,68282.0,62.3012,62.3202,62.2822,62.2822,68282.0
2023-08-03 14:10:00,65.46,65.55,65.44,65.55,45925.0,62.2822,62.3678,62.2632,62.3678,45925.0
2023-08-03 14:20:00,65.55,65.58,65.54,65.56,40955.0,62.3678,62.3964,62.3583,62.3773,40955.0
2023-08-03 14:30:00,65.56,65.57,65.48,65.51,22675.0,62.3773,62.3868,62.3012,62.3298,22675.0
2023-08-03 14:40:00,65.51,65.53,65.49,65.51,38798.0,62.3298,62.3488,62.3107,62.3298,38798.0
2023-08-03 14:50:00,65.51,65.54,65.49,65.53,47133.0,62.3298,62.3583,62.3107,62.3488,47133.0
2023-08-03 15:00:00,65.53,65.54,65.45,65.48,32254.0,62.3488,62.3583,62.2727,62.3012,32254.0
2023-08-03 15:10:00,65.48,65.48,65.41,65.45,59614.0,62.3012,62.3012,62.2346,62.2727,59614.0
2023-08-03 15:20:00,65.45,65.49,65.44,65.46,59362.0,62.2727,62.3107,62.2632,62.2822,59362.0
2023-08-03 15:30:00,65.46,65.49,65.45,65.46,52126.0,62.2822,62.3107,62.2727,62.2822,52126.0
2023-08-03 15:40:00,65.46,65.48,65.45,65.46,72070.0,62.2822,62.3012,62.2727,62.2822,72070.0
2023-08-03 15:50:00,65.46,65.5,65.37,65.37,209955.0,62.2822,62.3202,62.1966,62.1966,209955.0
2023-08-04 09:30:00,65.08,65.26,65.02,65.26,394386.0,61.9206,62.0919,61.8635,62.0919,394386.0
2023-08-04 09:40:00,65.27,65.32,65.18,65.27,115797.0,62.1014,62.149,62.0158,62.1014,115797.0
2023-08-04 09:50:00,65.27,65.29,64.96,64.97,149147.0,62.1014,62.1204,61.8065,61.816,149147.0
2023-08-04 10:00:00,64.96,64.99,64.78,64.84,126108.0,61.8065,61.835,61.6352,61.6923,126108.0
2023-08-04 10:10:00,64.84,65.05,64.84,65.05,91390.0,61.6923,61.8921,61.6923,61.8921,91390.0
2023-08-04 10:20:00,65.06,65.13,65.03,65.12,142558.0,61.9016,61.9682,61.8731,61.9587,142558.0
2023-08-04 10:30:00,65.12,65.22,65.12,65.16,101999.0,61.9587,62.0538,61.9587,61.9967,101999.0
2023-08-04 10:40:00,65.16,65.21,65.12,65.14,84186.0,61.9967,62.0443,61.9587,61.9777,84186.0
2023-08-04 10:50:00,65.13,65.19,65.12,65.15,88255.0,61.9682,62.0253,61.9587,61.9872,88255.0
2023-08-04 11:00:00,65.15,65.22,65.11,65.17,47341.0,61.9872,62.0538,61.9492,62.0063,47341.0
2023-08-04 11:10:00,65.18,65.22,65.16,65.2,69013.0,62.0158,62.0538,61.9967,62.0348,69013.0
2023-08-04 11:20:00,65.21,65.3,65.21,65.3,63783.0,62.0443,62.13,62.0443,62.13,63783.0
2023-08-04 11:30:00,65.3,65.32,65.25,65.28,47295.0,62.13,62.149,62.0824,62.1109,47295.0
2023-08-04 11:40:00,65.27,65.43,65.27,65.42,87705.0,62.1014,62.2536,62.1014,62.2441,87705.0
2023-08-04 11:50:00,65.43,65.46,65.39,65.43,45832.0,62.2536,62.2822,62.2156,62.2536,45832.0
2023-08-04 12:00:00,65.44,65.46,65.34,65.34,31424.0,62.2632,62.2822,62.168,62.168,31424.0
2023-08-04 12:10:00,65.34,65.43,65.34,65.42,17730.0,62.168,62.2536,62.168,62.2441,17730.0
2023-08-04 12:20:00,65.42,65.54,65.41,65.53,60009.0,62.2441,62.3583,62.2346,62.3488,60009.0
2023-08-04 12:30:00,65.54,65.55,65.51,65.53,50317.0,62.3583,62.3678,62.3298,62.3488,50317.0
2023-08-04 12:40:00,65.53,65.58,65.53,65.56,36319.0,62.3488,62.3964,62.3488,62.3773,36319.0
2023-08-04 12:50:00,65.56,65.58,65.52,65.53,15817.0,62.3773,62.3964,62.3393,62.3488,15817.0
2023-08-04 13:00:00,65.54,65.56,65.48,65.51,41715.0,62.3583,62.3773,62.3012,62.3298,41715.0
2023-08-04 13:10:00,65.51,65.54,65.49,65.53,36457.0,62.3298,62.3583,62.3107,62.3488,36457.0
2023-08-04 13:20:00,65.51,65.53,65.42,65.43,35137.0,62.3298,62.3488,62.2441,62.2536,35137.0
2023-08-04 13:30:00,65.44,65.47,65.41,65.42,27462.0,62.2632,62.2917,62.2346,62.2441,27462.0
2023-08-04 13:40:00,65.41,65.48,65.39,65.46,38843.0,62.2346,62.3012,62.2156,62.2822,38843.0
2023-08-04 13:50:00,65.46,65.46,65.32,65.36,70476.0,62.2822,62.2822,62.149,62.187,70476.0
2023-08-04 14:00:00,65.34,65.35,65.16,65.19,111988.0,62.168,62.1775,61.9967,62.0253,111988.0
2023-08-04 14:10:00,65.19,65.25,65.14,65.16,55337.0,62.0253,62.0824,61.9777,61.9967,55337.0
2023-08-04 14:20:00,65.16,65.16,65.03,65.09,75955.0,61.9967,61.9967,61.8731,61.9301,75955.0
2023-08-04 14:30:00,65.09,65.12,64.95,64.95,74498.0,61.9301,61.9587,61.7969,61.7969,74498.0
2023-08-04 14:40:00,64.95,65.0,64.92,64.95,39743.0,61.7969,61.8445,61.7684,61.7969,39743.0
2023-08-04 14:50:00,64.95,65.03,64.89,64.92,122982.0,61.7969,61.8731,61.7399,61.7684,122982.0
2023-08-04 15:00:00,64.92,64.95,64.85,64.85,85055.0,61.7684,61.7969,61.7018,61.7018,85055.0
2023-08-04 15:10:00,64.88,64.96,64.88,64.91,133369.0,61.7303,61.8065,61.7303,61.7589,133369.0
2023-08-04 15:20:00,64.89,64.91,64.81,64.85,99602.0,61.7399,61.7589,61.6637,61.7018,99602.0
2023-08-04 15:30:00,64.86,64.9,64.78,64.79,91641.0,61.7113,61.7494,61.6352,61.6447,91641.0
2023-08-04 15:40:00,64.79,64.84,64.78,64.84,193311.0,61.6447,61.6923,61.6352,61.6923,193311.0
2023-08-04 15:50:00,64.86,64.86,64.8,64.83,277988.0,61.7113,61.7113,61.6542,61.6828,277988.0
2023-08-07 09:30:00,64.64,64.69,64.58,64.6,131600.0,61.502,61.5496,61.4449,61.4639,131600.0
2023-08-07 09:40:00,64.61,64.63,64.47,64.48,117629.0,61.4734,61.4925,61.3402,61.3498,117629.0
2023-08-07 09:50:00,64.48,64.55,64.4,64.41,92386.0,61.3498,61.4164,61.2736,61.2832,92386.0
2023-08-07 10:00:00,64.41,64.57,64.35,64.57,59104.0,61.2832,61.4354,61.2261,61.4354,59104.0
2023-08-07 10:10:00,64.58,64.59,64.49,64.59,65053.0,61.4449,61.4544,61.3593,61.4544,65053.0
2023-08-07 10:20:00,64.59,64.59,64.53,64.56,44808.0,61.4544,61.4544,61.3973,61.4259,44808.0
2023-08-07 10:30:00,64.56,64.57,64.49,64.56,96202.0,61.4259,61.4354,61.3593,61.4259,96202.0
2023-08-07 10:40:00,64.56,64.61,64.54,64.57,63736.0,61.4259,61.4734,61.4068,61.4354,63736.0
2023-08-07 10:50:00,64.57,64.57,64.43,64.47,81437.0,61.4354,61.4354,61.3022,61.3402,81437.0
2023-08-07 11:00:00,64.46,64.5,64.43,64.44,33660.0,61.3307,61.3688,61.3022,61.3117,33660.0
2023-08-07 11:10:00,64.44,64.51,64.39,64.4,83640.0,61.3117,61.3783,61.2641,61.2736,83640.0
2023-08-07 11:20:00,64.41,64.53,64.41,64.48,24391.0,61.2832,61.3973,61.2832,61.3498,24391.0
2023-08-07 11:30:00,64.48,64.51,64.43,64.47,121468.0,61.3498,61.3783,61.3022,61.3402,121468.0
2023-08-07 11:40:00,64.47,64.5,64.46,64.49,52637.0,61.3402,61.3688,61.3307,61.3593,52637.0
2023-08-07 11:50:00,64.49,64.53,64.48,64.51,58879.0,61.3593,61.3973,61.3498,61.3783,58879.0
2023-08-07 12:00:00,64.51,64.55,64.48,64.53,317366.0,61.3783,61.4164,61.3498,61.3973,317366.0
2023-08-07 12:10:00,64.52,64.53,64.5,64.52,36802.0,61.3878,61.3973,61.3688,61.3878,36802.0
2023-08-07 12:20:00,64.51,64.52,64.46,64.51,147875.0,61.3783,61.3878,61.3307,61.3783,147875.0
2023-08-07 12:30:00,64.51,64.52,64.44,64.45,102925.0,61.3783,61.3878,61.3117,61.3212,102925.0
2023-08-07 12:40:00,64.44,64.47,64.43,64.47,53822.0,61.3117,61.3402,61.3022,61.3402,53822.0
2023-08-07 12:50:00,64.48,64.53,64.46,64.52,25649.0,61.3498,61.3973,61.3307,61.3878,25649.0
2023-08-07 13:00:00,64.52,64.55,64.51,64.53,43598.0,61.3878,61.4164,61.3783,61.3973,43598.0
2023-08-07 13:10:00,64.53,64.58,64.51,64.58,60126.0,61.3973,61.4449,61.3783,61.4449,60126.0
2023-08-07 13:20:00,64.58,64.59,64.55,64.56,36892.0,61.4449,61.4544,61.4164,61.4259,36892.0
2023-08-07 13:30:00,64.56,64.59,64.55,64.57,30594.0,61.4259,61.4544,61.4164,61.4354,30594.0
2023-08-07 13:40:00,64.58,64.61,64.56,64.59,30855.0,61.4449,61.4734,61.4259,61.4544,30855.0
2023-08-07 13:50:00,64.59,64.65,64.57,64.64,19514.0,61.4544,61.5115,61.4354,61.502,19514.0
2023-08-07 14:00:00,64.64,64.69,64.61,64.63,47192.0,61.502,61.5496,61.4734,61.4925,47192.0
2023-08-07 14:10:00,64.64,64.66,64.62,64.65,59039.0,61.502,61.521,61.483,61.5115,59039.0
2023-08-07 14:20:00,64.64,64.66,64.61,64.61,47305.0,61.502,61.521,61.4734,61.4734,47305.0
2023-08-07 14:30:00,64.62,64.69,64.61,64.64,48376.0,61.483,61.5496,61.4734,61.502,48376.0
2023-08-07 14:40:00,64.64,64.67,64.64,64.67,39079.0,61.502,61.5305,61.502,61.5305,39079.0
2023-08-07 14:50:00,64.67,64.69,64.64,64.67,40318.0,61.5305,61.5496,61.502,61.5305,40318.0
2023-08-07 15:00:00,64.67,64.7,64.63,64.66,36689.0,61.5305,61.5591,61.4925,61.521,36689.0
2023-08-07 15:10:00,64.66,64.66,64.59,64.63,42158.0,61.521,61.521,61.4544,61.4925,42158.0
2023-08-07 15:20:00,64.63,64.65,64.61,64.62,41397.0,61.4925,61.5115,61.4734,61.483,41397.0
2023-08-07 15:30:00,64.61,64.65,64.6,64.64,45735.0,61.4734,61.5115,61.4639,61.502,45735.0
2023-08-07 15:40:00,64.64,64.67,64.63,64.66,88021.0,61.502,61.5305,61.4925,61.521,88021.0
2023-08-07 15:50:00,64.66,64.69,64.61,64.62,215311.0,61.521,61.5496,61.4734,61.483,215311.0
2023-08-08 09:30:00,63.52,63.54,63.27,63.32,229701.0,60.4364,60.4554,60.1985,60.2461,229701.0
2023-08-08 09:40:00,63.33,63.41,63.22,63.26,152332.0,60.2556,60.3317,60.1509,60.189,152332.0
2023-08-08 09:50:00,63.25,63.32,63.23,63.32,100006.0,60.1795,60.2461,60.1604,60.2461,100006.0
2023-08-08 10:00:00,63.32,63.38,63.26,63.34,60183.0,60.2461,60.3032,60.189,60.2651,60183.0
2023-08-08 10:10:00,63.33,63.33,63.19,63.23,158938.0,60.2556,60.2556,60.1224,60.1604,158938.0
2023-08-08 10:20:00,63.22,63.29,63.18,63.29,189788.0,60.1509,60.2175,60.1129,60.2175,189788.0
2023-08-08 10:30:00,63.29,63.29,63.2,63.26,303089.0,60.2175,60.2175,60.1319,60.189,303089.0
2023-08-08 10:40:00,63.27,63.36,63.24,63.27,100434.0,60.1985,60.2841,60.17,60.1985,100434.0
2023-08-08 10:50:00,63.26,63.28,63.2,63.21,92992.0,60.189,60.208,60.1319,60.1414,92992.0
2023-08-08 11:00:00,63.22,63.24,63.18,63.22,122261.0,60.1509,60.17,60.1129,60.1509,122261.0
2023-08-08 11:10:00,63.22,63.39,63.2,63.39,190878.0,60.1509,60.3127,60.1319,60.3127,190878.0
2023-08-08 11:20:00,63.4,63.44,63.36,63.43,97067.0,60.3222,60.3602,60.2841,60.3507,97067.0
2023-08-08 11:30:00,63.42,63.46,63.4,63.45,125353.0,60.3412,60.3793,60.3222,60.3698,125353.0
2023-08-08 11:40:00,63.45,63.45,63.37,63.41,43582.0,60.3698,60.3698,60.2936,60.3317,43582.0
2023-08-08 11:50:00,63.41,63.43,63.37,63.39,38438.0,60.3317,60.3507,60.2936,60.3127,38438.0
2023-08-08 12:00:00,63.39,63.47,63.39,63.44,36342.0,60.3127,60.3888,60.3127,60.3602,36342.0
2023-08-08 12:10:00,63.44,63.52,63.43,63.52,29058.0,60.3602,60.4364,60.3507,60.4364,29058.0
2023-08-08 12:20:00,63.52,63.53,63.48,63.48,35199.0,60.4364,60.4459,60.3983,60.3983,35199.0
2023-08-08 12:30:00,63.48,63.58,63.48,63.53,35482.0,60.3983,60.4934,60.3983,60.4459,35482.0
2023-08-08 12:40:00,63.53,63.53,63.47,63.48,39489.0,60.4459,60.4459,60.3888,60.3983,39489.0
2023-08-08 12:50:00,63.47,63.52,63.43,63.52,21204.0,60.3888,60.4364,60.3507,60.4364,21204.0
2023-08-08 13:00:00,63.52,63.61,63.51,63.57,72612.0,60.4364,60.522,60.4268,60.4839,72612.0
2023-08-08 13:10:00,63.57,63.61,63.52,63.58,45330.0,60.4839,60.522,60.4364,60.4934,45330.0
2023-08-08 13:20:00,63.59,63.62,63.54,63.58,33478.0,60.503,60.5315,60.4554,60.4934,33478.0
2023-08-08 13:30:00,63.59,63.62,63.56,63.61,22177.0,60.503,60.5315,60.4744,60.522,22177.0
2023-08-08 13:40:00,63.61,63.63,63.58,63.59,44163.0,60.522,60.541,60.4934,60.503,44163.0
2023-08-08 13:50:00,63.58,63.61,63.56,63.59,59398.0,60.4934,60.522,60.4744,60.503,59398.0
2023-08-08 14:00:00,63.59,63.6,63.54,63.57,31177.0,60.503,60.5125,60.4554,60.4839,31177.0
2023-08-08 14:10:00,63.57,63.66,63.56,63.64,32143.0,60.4839,60.5696,60.4744,60.5505,32143.0
2023-08-08 14:20:00,63.64,63.65,63.6,63.63,42081.0,60.5505,60.5601,60.5125,60.541,42081.0
2023-08-08 14:30:00,63.63,63.65,63.6,63.62,20237.0,60.541,60.5601,60.5125,60.5315,20237.0
2023-08-08 14:40:00,63.61,63.64,63.6,63.63,23117.0,60.522,60.5505,60.5125,60.541,23117.0
2023-08-08 14:50:00,63.64,63.72,63.63,63.7,103768.0,60.5505,60.6267,60.541,60.6076,103768.0
2023-08-08 15:00:00,63.7,63.71,63.66,63.67,25194.0,60.6076,60.6171,60.5696,60.5791,25194.0
2023-08-08 15:10:00,63.67,63.7,63.66,63.69,21520.0,60.5791,60.6076,60.5696,60.5981,21520.0
2023-08-08 15:20:00,63.69,63.78,63.68,63.76,78267.0,60.5981,60.6837,60.5886,60.6647,78267.0
2023-08-08 15:30:00,63.76,63.77,63.74,63.76,233402.0,60.6647,60.6742,60.6457,60.6647,233402.0
2023-08-08 15:40:00,63.76,63.82,63.75,63.79,347941.0,60.6647,60.7218,60.6552,60.6933,347941.0
2023-08-08 15:50:00,63.79,63.8,63.75,63.76,489588.0,60.6933,60.7028,60.6552,60.6647,489588.0
2023-08-09 09:30:00,64.62,64.62,64.41,64.42,162399.0,61.483,61.483,61.2832,61.2927,162399.0
2023-08-09 09:40:00,64.42,64.5,64.42,64.44,77553.0,61.2927,61.3688,61.2927,61.3117,77553.0
2023-08-09 09:50:00,64.42,64.46,64.35,64.45,155854.0,61.2927,61.3307,61.2261,61.3212,155854.0
2023-08-09 10:00:00,64.45,64.55,64.42,64.46,151355.0,61.3212,61.4164,61.2927,61.3307,151355.0
2023-08-09 10:10:00,64.46,64.51,64.44,64.45,85160.0,61.3307,61.3783,61.3117,61.3212,85160.0
2023-08-09 10:20:00,64.45,64.45,64.34,64.37,148468.0,61.3212,61.3212,61.2166,61.2451,148468.0
2023-08-09 10:30:00,64.36,64.37,64.29,64.32,169900.0,61.2356,61.2451,61.169,61.1975,169900.0
2023-08-09 10:40:00,64.32,64.35,64.3,64.31,146565.0,61.1975,61.2261,61.1785,61.188,146565.0
2023-08-09 10:50:00,64.3,64.32,64.18,64.21,105353.0,61.1785,61.1975,61.0643,61.0929,105353.0
2023-08-09 11:00:00,64.21,64.27,64.19,64.26,95040.0,61.0929,61.15,61.0738,61.1404,95040.0
2023-08-09 11:10:00,64.27,64.27,64.11,64.15,116191.0,61.15,61.15,60.9977,61.0358,116191.0
2023-08-09 11:20:00,64.15,64.15,64.07,64.1,88190.0,61.0358,61.0358,60.9597,60.9882,88190.0
2023-08-09 11:30:00,64.1,64.2,64.07,64.2,212873.0,60.9882,61.0834,60.9597,61.0834,212873.0
2023-08-09 11:40:00,64.2,64.22,64.06,64.06,77234.0,61.0834,61.1024,60.9501,60.9501,77234.0
2023-08-09 11:50:00,64.06,64.09,64.01,64.05,138582.0,60.9501,60.9787,60.9026,60.9406,138582.0
2023-08-09 12:00:00,64.04,64.16,64.03,64.14,107584.0,60.9311,61.0453,60.9216,61.0263,107584.0
2023-08-09 12:10:00,64.14,64.16,64.09,64.11,68992.0,61.0263,61.0453,60.9787,60.9977,68992.0
2023-08-09 12:20:00,64.11,64.16,64.1,64.15,118519.0,60.9977,61.0453,60.9882,61.0358,118519.0
2023-08-09 12:30:00,64.14,64.23,64.13,64.22,92881.0,61.0263,61.1119,61.0167,61.1024,92881.0
2023-08-09 12:40:00,64.22,64.28,64.22,64.28,83468.0,61.1024,61.1595,61.1024,61.1595,83468.0
2023-08-09 12:50:00,64.27,64.28,64.22,64.25,79218.0,61.15,61.1595,61.1024,61.1309,79218.0
2023-08-09 13:00:00,64.25,64.38,64.23,64.38,167471.0,61.1309,61.2546,61.1119,61.2546,167471.0
2023-08-09 13:10:00,64.38,64.49,64.38,64.45,112152.0,61.2546,61.3593,61.2546,61.3212,112152.0
2023-08-09 13:20:00,64.45,64.45,64.41,64.45,58637.0,61.3212,61.3212,61.2832,61.3212,58637.0
2023-08-09 13:30:00,64.45,64.47,64.44,64.47,51243.0,61.3212,61.3402,61.3117,61.3402,51243.0
2023-08-09 13:40:00,64.47,64.48,64.43,64.44,90358.0,61.3402,61.3498,61.3022,61.3117,90358.0
2023-08-09 13:50:00,64.44,64.47,64.43,64.45,64060.0,61.3117,61.3402,61.3022,61.3212,64060.0
2023-08-09 14:00:00,64.45,64.49,64.43,64.48,45848.0,61.3212,61.3593,61.3022,61.3498,45848.0
2023-08-09 14:10:00,64.47,64.53,64.47,64.52,56727.0,61.3402,61.3973,61.3402,61.3878,56727.0
2023-08-09 14:20:00,64.52,64.53,64.49,64.51,104985.0,61.3878,61.3973,61.3593,61.3783,104985.0
2023-08-09 14:30:00,64.52,64.54,64.47,64.48,44518.0,61.3878,61.4068,61.3402,61.3498,44518.0
2023-08-09 14:40:00,64.48,64.5,64.45,64.48,17787.0,61.3498,61.3688,61.3212,61.3498,17787.0
2023-08-09 14:50:00,64.48,64.48,64.42,64.44,57657.0,61.3498,61.3498,61.2927,61.3117,57657.0
2023-08-09 15:00:00,64.44,64.48,64.42,64.42,52553.0,61.3117,61.3498,61.2927,61.2927,52553.0
2023-08-09 15:10:00,64.41,64.43,64.39,64.42,63483.0,61.2832,61.3022,61.2641,61.2927,63483.0
2023-08-09 15:20:00,64.41,64.45,64.4,64.42,64394.0,61.2832,61.3212,61.2736,61.2927,64394.0
2023-08-09 15:30:00,64.42,64.44,64.37,64.38,102890.0,61.2927,61.3117,61.2451,61.2546,102890.0
2023-08-09 15:40:00,64.39,64.43,64.31,64.33,199968.0,61.2641,61.3022,61.188,61.207,199968.0
2023-08-09 15:50:00,64.33,64.33,64.25,64.3,326167.0,61.207,61.207,61.1309,61.1785,326167.0
2023-08-10 09:30:00,64.38,64.63,64.33,64.58,313264.0,61.2546,61.4925,61.207,61.4449,313264.0
2023-08-10 09:40:00,64.58,64.71,64.53,64.7,239254.0,61.4449,61.5686,61.3973,61.5591,239254.0
2023-08-10 09:50:00,64.69,64.79,64.66,64.79,149715.0,61.5496,61.6447,61.521,61.6447,149715.0
2023-08-10 10:00:00,64.79,64.82,64.71,64.73,102093.0,61.6447,61.6733,61.5686,61.5876,102093.0
2023-08-10 10:10:00,64.73,64.77,64.68,64.7,116219.0,61.5876,61.6257,61.54,61.5591,116219.0
2023-08-10 10:20:00,64.7,64.73,64.66,64.7,50957.0,61.5591,61.5876,61.521,61.5591,50957.0
2023-08-10 10:30:00,64.69,64.71,64.55,64.56,102673.0,61.5496,61.5686,61.4164,61.4259,102673.0
2023-08-10 10:40:00,64.56,64.56,64.33,64.38,193700.0,61.4259,61.4259,61.207,61.2546,193700.0
2023-08-10 10:50:00,64.38,64.44,64.34,64.37,48015.0,61.2546,61.3117,61.2166,61.2451,48015.0
2023-08-10 11:00:00,64.35,64.37,64.24,64.31,105705.0,61.2261,61.2451,61.1214,61.188,105705.0
2023-08-10 11:10:00,64.3,64.34,64.24,64.3,70058.0,61.1785,61.2166,61.1214,61.1785,70058.0
2023-08-10 11:20:00,64.3,64.35,64.23,64.35,98641.0,61.1785,61.2261,61.1119,61.2261,98641.0
2023-08-10 11:30:00,64.35,64.38,64.32,64.36,70663.0,61.2261,61.2546,61.1975,61.2356,70663.0
2023-08-10 11:40:00,64.35,64.37,64.2,64.25,98756.0,61.2261,61.2451,61.0834,61.1309,98756.0
2023-08-10 11:50:00,64.24,64.24,64.14,64.22,79422.0,61.1214,61.1214,61.0263,61.1024,79422.0
2023-08-10 12:00:00,64.21,64.22,64.16,64.19,78457.0,61.0929,61.1024,61.0453,61.0738,78457.0
2023-08-10 12:10:00,64.2,64.22,64.15,64.17,44906.0,61.0834,61.1024,61.0358,61.0548,44906.0
2023-08-10 12:20:00,64.16,64.19,64.02,64.1,107412.0,61.0453,61.0738,60.9121,60.9882,107412.0
2023-08-10 12:30:00,64.09,64.18,64.07,64.17,61642.0,60.9787,61.0643,60.9597,61.0548,61642.0
2023-08-10 12:40:00,64.17,64.25,64.16,64.21,68162.0,61.0548,61.1309,61.0453,61.0929,68162.0
2023-08-10 12:50:00,64.19,64.19,64.0,64.05,126722.0,61.0738,61.0738,60.8931,60.9406,126722.0
2023-08-10 13:00:00,64.05,64.08,63.99,64.03,81488.0,60.9406,60.9692,60.8835,60.9216,81488.0
2023-08-10 13:10:00,64.03,64.06,64.0,64.04,42698.0,60.9216,60.9501,60.8931,60.9311,42698.0
2023-08-10 13:20:00,64.03,64.03,63.91,63.92,67354.0,60.9216,60.9216,60.8074,60.8169,67354.0
2023-08-10 13:30:00,63.91,63.92,63.81,63.81,83946.0,60.8074,60.8169,60.7123,60.7123,83946.0
2023-08-10 13:40:00,63.82,63.94,63.75,63.91,167896.0,60.7218,60.836,60.6552,60.8074,167896.0
2023-08-10 13:50:00,63.9,63.95,63.75,63.78,71354.0,60.7979,60.8455,60.6552,60.6837,71354.0
2023-08-10 14:00:00,63.77,63.89,63.76,63.85,63736.0,60.6742,60.7884,60.6647,60.7503,63736.0
2023-08-10 14:10:00,63.85,63.95,63.84,63.9,210292.0,60.7503,60.8455,60.7408,60.7979,210292.0
2023-08-10 14:20:00,63.89,63.96,63.89,63.92,62035.0,60.7884,60.855,60.7884,60.8169,62035.0
2023-08-10 14:30:00,63.91,63.93,63.87,63.91,45050.0,60.8074,60.8265,60.7694,60.8074,45050.0
2023-08-10 14:40:00,63.91,63.98,63.87,63.96,76231.0,60.8074,60.874,60.7694,60.855,76231.0
2023-08-10 14:50:00,63.96,64.02,63.96,64.02,91577.0,60.855,60.9121,60.855,60.9121,91577.0
2023-08-10 15:00:00,64.01,64.01,63.93,63.97,67551.0,60.9026,60.9026,60.8265,60.8645,67551.0
2023-08-10 15:10:00,63.98,64.01,63.96,64.0,119672.0,60.874,60.9026,60.855,60.8931,119672.0
2023-08-10 15:20:00,63.99,64.0,63.86,63.88,74322.0,60.8835,60.8931,60.7599,60.7789,74322.0
2023-08-10 15:30:00,63.87,63.88,63.84,63.86,136570.0,60.7694,60.7789,60.7408,60.7599,136570.0
2023-08-10 15:40:00,63.85,63.89,63.8,63.88,212851.0,60.7503,60.7884,60.7028,60.7789,212851.0
2023-08-10 15:50:00,63.87,63.89,63.84,63.88,272502.0,60.7694,60.7884,60.7408,60.7789,272502.0
2023-08-11 09:30:00,63.17,63.19,63.01,63.14,321314.0,60.1034,60.1224,59.9511,60.0748,321314.0
2023-08-11 09:40:00,63.14,63.14,63.01,63.03,204296.0,60.0748,60.0748,59.9511,59.9701,204296.0
2023-08-11 09:50:00,63.03,63.06,62.99,63.06,126245.0,59.9701,59.9987,59.9321,59.9987,126245.0
2023-08-11 10:00:00,63.07,63.27,63.07,63.18,239254.0,60.0082,60.1985,60.0082,60.1129,239254.0
2023-08-11 10:10:00,63.18,63.34,63.11,63.3,99225.0,60.1129,60.2651,60.0463,60.227,99225.0
2023-08-11 10:20:00,63.3,63.43,63.3,63.36,90006.0,60.227,60.3507,60.227,60.2841,90006.0
2023-08-11 10:30:00,63.36,63.41,63.27,63.39,106550.0,60.2841,60.3317,60.1985,60.3127,106550.0
2023-08-11 10:40:00,63.39,63.42,63.32,63.35,65679.0,60.3127,60.3412,60.2461,60.2746,65679.0
2023-08-11 10:50:00,63.33,63.34,63.21,63.22,68546.0,60.2556,60.2651,60.1414,60.1509,68546.0
2023-08-11 11:00:00,63.22,63.26,63.16,63.17,88781.0,60.1509,60.189,60.0938,60.1034,88781.0
2023-08-11 11:10:00,63.17,63.18,63.04,63.09,105960.0,60.1034,60.1129,59.9797,60.0272,105960.0
2023-08-11 11:20:00,63.08,63.15,63.07,63.08,24345.0,60.0177,60.0843,60.0082,60.0177,24345.0
2023-08-11 11:30:00,63.07,63.1,63.04,63.06,39798.0,60.0082,60.0368,59.9797,59.9987,39798.0
2023-08-11 11:40:00,63.06,63.1,63.03,63.04,32251.0,59.9987,60.0368,59.9701,59.9797,32251.0
2023-08-11 11:50:00,63.05,63.12,63.03,63.11,54489.0,59.9892,60.0558,59.9701,60.0463,54489.0
2023-08-11 12:00:00,63.11,63.19,63.11,63.17,31273.0,60.0463,60.1224,60.0463,60.1034,31273.0
2023-08-11 12:10:00,63.17,63.26,63.15,63.21,36147.0,60.1034,60.189,60.0843,60.1414,36147.0
2023-08-11 12:20:00,63.22,63.23,63.12,63.18,28112.0,60.1509,60.1604,60.0558,60.1129,28112.0
2023-08-11 12:30:00,63.18,63.21,63.13,63.13,33032.0,60.1129,60.1414,60.0653,60.0653,33032.0
2023-08-11 12:40:00,63.12,63.14,63.07,63.07,19985.0,60.0558,60.0748,60.0082,60.0082,19985.0
2023-08-11 12:50:00,63.08,63.11,63.05,63.08,15909.0,60.0177,60.0463,59.9892,60.0177,15909.0
2023-08-11 13:00:00,63.07,63.1,63.05,63.07,28279.0,60.0082,60.0368,59.9892,60.0082,28279.0
2023-08-11 13:10:00,63.07,63.12,63.06,63.11,24239.0,60.0082,60.0558,59.9987,60.0463,24239.0
2023-08-11 13:20:00,63.1,63.17,63.08,63.14,27995.0,60.0368,60.1034,60.0177,60.0748,27995.0
2023-08-11 13:30:00,63.13,63.14,63.04,63.06,34936.0,60.0653,60.0748,59.9797,59.9987,34936.0
2023-08-11 13:40:00,63.06,63.08,62.96,62.99,19967.0,59.9987,60.0177,59.9035,59.9321,19967.0
2023-08-11 13:50:00,62.99,63.02,62.97,63.02,13536.0,59.9321,59.9606,59.9131,59.9606,13536.0
2023-08-11 14:00:00,63.01,63.06,63.01,63.03,33168.0,59.9511,59.9987,59.9511,59.9701,33168.0
2023-08-11 14:10:00,63.02,63.06,63.01,63.05,85020.0,59.9606,59.9987,59.9511,59.9892,85020.0
2023-08-11 14:20:00,63.04,63.1,63.01,63.06,38903.0,59.9797,60.0368,59.9511,59.9987,38903.0
2023-08-11 14:30:00,63.06,63.13,63.05,63.11,31204.0,59.9987,60.0653,59.9892,60.0463,31204.0
2023-08-11 14:40:00,63.11,63.12,63.08,63.12,26588.0,60.0463,60.0558,60.0177,60.0558,26588.0
2023-08-11 14:50:00,63.12,63.14,63.11,63.12,63728.0,60.0558,60.0748,60.0463,60.0558,63728.0
2023-08-11 15:00:00,63.13,63.13,63.02,63.03,59571.0,60.0653,60.0653,59.9606,59.9701,59571.0
2023-08-11 15:10:00,63.02,63.03,63.0,63.03,48636.0,59.9606,59.9701,59.9416,59.9701,48636.0
2023-08-11 15:20:00,63.02,63.02,62.96,63.0,95091.0,59.9606,59.9606,59.9035,59.9416,95091.0
2023-08-11 15:30:00,62.99,63.08,62.99,63.05,218515.0,59.9321,60.0177,59.9321,59.9892,218515.0
2023-08-11 15:40:00,63.05,63.09,63.02,63.07,230144.0,59.9892,60.0272,59.9606,60.0082,230144.0
2023-08-11 15:50:00,63.06,63.13,63.03,63.13,243382.0,59.9987,60.0653,59.9701,60.0653,243382.0
2023-08-14 09:30:00,62.32,62.32,62.19,62.22,128344.0,59.2946,59.2946,59.1709,59.1995,128344.0
2023-08-14 09:40:00,62.22,62.29,62.13,62.15,101601.0,59.1995,59.2661,59.1138,59.1329,101601.0
2023-08-14 09:50:00,62.15,62.29,62.15,62.28,155082.0,59.1329,59.2661,59.1329,59.2566,155082.0
2023-08-14 10:00:00,62.28,62.45,62.27,62.4,158882.0,59.2566,59.4183,59.247,59.3707,158882.0
2023-08-14 10:10:00,62.39,62.53,62.38,62.49,116228.0,59.3612,59.4944,59.3517,59.4564,116228.0
2023-08-14 10:20:00,62.49,62.51,62.41,62.44,89530.0,59.4564,59.4754,59.3802,59.4088,89530.0
2023-08-14 10:30:00,62.44,62.56,62.43,62.53,89723.0,59.4088,59.523,59.3993,59.4944,89723.0
2023-08-14 10:40:00,62.52,62.55,62.46,62.48,67465.0,59.4849,59.5135,59.4278,59.4469,67465.0
2023-08-14 10:50:00,62.47,62.52,62.43,62.45,38646.0,59.4373,59.4849,59.3993,59.4183,38646.0
2023-08-14 11:00:00,62.46,62.48,62.41,62.45,62120.0,59.4278,59.4469,59.3802,59.4183,62120.0
2023-08-14 11:10:00,62.45,62.52,62.42,62.49,62374.0,59.4183,59.4849,59.3898,59.4564,62374.0
2023-08-14 11:20:00,62.5,62.59,62.48,62.55,86835.0,59.4659,59.5515,59.4469,59.5135,86835.0
2023-08-14 11:30:00,62.55,62.56,62.51,62.53,54192.0,59.5135,59.523,59.4754,59.4944,54192.0
2023-08-14 11:40:00,62.53,62.57,62.49,62.55,64773.0,59.4944,59.5325,59.4564,59.5135,64773.0
2023-08-14 11:50:00,62.56,62.58,62.5,62.5,68712.0,59.523,59.542,59.4659,59.4659,68712.0
2023-08-14 12:00:00,62.51,62.66,62.5,62.58,66094.0,59.4754,59.6181,59.4659,59.542,66094.0
2023-08-14 12:10:00,62.58,62.59,62.5,62.54,46194.0,59.542,59.5515,59.4659,59.5039,46194.0
2023-08-14 12:20:00,62.55,62.55,62.48,62.55,23619.0,59.5135,59.5135,59.4469,59.5135,23619.0
2023-08-14 12:30:00,62.54,62.55,62.49,62.51,53560.0,59.5039,59.5135,59.4564,59.4754,53560.0
2023-08-14 12:40:00,62.51,62.55,62.5,62.55,55121.0,59.4754,59.5135,59.4659,59.5135,55121.0
2023-08-14 12:50:00,62.55,62.56,62.49,62.51,45492.0,59.5135,59.523,59.4564,59.4754,45492.0
2023-08-14 13:00:00,62.51,62.57,62.51,62.57,13154.0,59.4754,59.5325,59.4754,59.5325,13154.0
2023-08-14 13:10:00,62.56,62.57,62.55,62.57,19119.0,59.523,59.5325,59.5135,59.5325,19119.0
2023-08-14 13:20:00,62.57,62.58,62.5,62.51,41656.0,59.5325,59.542,59.4659,59.4754,41656.0
2023-08-14 13:30:00,62.51,62.53,62.45,62.47,27127.0,59.4754,59.4944,59.4183,59.4373,27127.0
2023-08-14 13:40:00,62.48,62.49,62.43,62.43,15672.0,59.4469,59.4564,59.3993,59.3993,15672.0
2023-08-14 13:50:00,62.43,62.47,62.42,62.46,12156.0,59.3993,59.4373,59.3898,59.4278,12156.0
2023-08-14 14:00:00,62.45,62.46,62.42,62.44,43694.0,59.4183,59.4278,59.3898,59.4088,43694.0
2023-08-14 14:10:00,62.44,62.46,62.42,62.45,27851.0,59.4088,59.4278,59.3898,59.4183,27851.0
2023-08-14 14:20:00,62.45,62.5,62.43,62.5,29808.0,59.4183,59.4659,59.3993,59.4659,29808.0
2023-08-14 14:30:00,62.5,62.51,62.45,62.47,121669.0,59.4659,59.4754,59.4183,59.4373,121669.0
2023-08-14 14:40:00,62.47,62.5,62.44,62.45,127136.0,59.4373,59.4659,59.4088,59.4183,127136.0
2023-08-14 14:50:00,62.46,62.48,62.45,62.47,39012.0,59.4278,59.4469,59.4183,59.4373,39012.0
2023-08-14 15:00:00,62.47,62.52,62.46,62.51,52759.0,59.4373,59.4849,59.4278,59.4754,52759.0
2023-08-14 15:10:00,62.51,62.56,62.5,62.55,77031.0,59.4754,59.523,59.4659,59.5135,77031.0
2023-08-14 15:20:00,62.56,62.57,62.54,62.55,65684.0,59.523,59.5325,59.5039,59.5135,65684.0
2023-08-14 15:30:00,62.56,62.58,62.55,62.57,66979.0,59.523,59.542,59.5135,59.5325,66979.0
2023-08-14 15:40:00,62.57,62.61,62.57,62.59,83412.0,59.5325,59.5705,59.5325,59.5515,83412.0
2023-08-14 15:50:00,62.59,62.6,62.51,62.58,343548.0,59.5515,59.561,59.4754,59.542,343548.0
2023-08-15 09:30:00,62.48,62.49,62.26,62.35,195493.0,59.4469,59.4564,59.2375,59.3232,195493.0
2023-08-15 09:40:00,62.36,62.37,62.27,62.28,177393.0,59.3327,59.3422,59.247,59.2566,177393.0
2023-08-15 09:50:00,62.29,62.38,62.29,62.34,121432.0,59.2661,59.3517,59.2661,59.3136,121432.0
2023-08-15 10:00:00,62.32,62.34,62.14,62.18,213682.0,59.2946,59.3136,59.1234,59.1614,213682.0
2023-08-15 10:10:00,62.19,62.25,62.16,62.17,99461.0,59.1709,59.228,59.1424,59.1519,99461.0
2023-08-15 10:20:00,62.18,62.22,62.09,62.13,117185.0,59.1614,59.1995,59.0758,59.1138,117185.0
2023-08-15 10:30:00,62.13,62.18,62.1,62.16,92298.0,59.1138,59.1614,59.0853,59.1424,92298.0
2023-08-15 10:40:00,62.15,62.23,62.12,62.22,52552.0,59.1329,59.209,59.1043,59.1995,52552.0
2023-08-15 10:50:00,62.23,62.25,62.16,62.2,46665.0,59.209,59.228,59.1424,59.1804,46665.0
2023-08-15 11:00:00,62.21,62.28,62.19,62.27,46677.0,59.19,59.2566,59.1709,59.247,46677.0
2023-08-15 11:10:00,62.28,62.33,62.2,62.21,43581.0,59.2566,59.3041,59.1804,59.19,43581.0
2023-08-15 11:20:00,62.21,62.23,62.15,62.22,66810.0,59.19,59.209,59.1329,59.1995,66810.0
2023-08-15 11:30:00,62.22,62.25,62.22,62.23,37240.0,59.1995,59.228,59.1995,59.209,37240.0
2023-08-15 11:40:00,62.22,62.24,62.14,62.16,51745.0,59.1995,59.2185,59.1234,59.1424,51745.0
2023-08-15 11:50:00,62.17,62.19,62.15,62.15,22359.0,59.1519,59.1709,59.1329,59.1329,22359.0
2023-08-15 12:00:00,62.15,62.17,62.01,62.03,100016.0,59.1329,59.1519,58.9997,59.0187,100016.0
2023-08-15 12:10:00,62.04,62.08,62.02,62.08,26624.0,59.0282,59.0663,59.0092,59.0663,26624.0
2023-08-15 12:20:00,62.07,62.1,62.03,62.04,40111.0,59.0568,59.0853,59.0187,59.0282,40111.0
2023-08-15 12:30:00,62.04,62.04,61.95,61.99,67169.0,59.0282,59.0282,58.9426,58.9806,67169.0
2023-08-15 12:40:00,62.0,62.02,61.96,61.97,27411.0,58.9902,59.0092,58.9521,58.9616,27411.0
2023-08-15 12:50:00,61.96,62.02,61.96,62.0,29683.0,58.9521,59.0092,58.9521,58.9902,29683.0
2023-08-15 13:00:00,62.01,62.01,61.98,61.99,21146.0,58.9997,58.9997,58.9711,58.9806,21146.0
2023-08-15 13:10:00,62.0,62.09,62.0,62.08,11035.0,58.9902,59.0758,58.9902,59.0663,11035.0
2023-08-15 13:20:00,62.07,62.11,62.06,62.08,35037.0,59.0568,59.0948,59.0472,59.0663,35037.0
2023-08-15 13:30:00,62.08,62.08,62.02,62.02,30391.0,59.0663,59.0663,59.0092,59.0092,30391.0
2023-08-15 13:40:00,62.01,62.04,62.0,62.03,16136.0,58.9997,59.0282,58.9902,59.0187,16136.0
2023-08-15 13:50:00,62.04,62.05,62.0,62.03,14503.0,59.0282,59.0377,58.9902,59.0187,14503.0
2023-08-15 14:00:00,62.03,62.06,62.02,62.05,11531.0,59.0187,59.0472,59.0092,59.0377,11531.0
2023-08-15 14:10:00,62.05,62.08,62.03,62.04,13955.0,59.0377,59.0663,59.0187,59.0282,13955.0
2023-08-15 14:20:00,62.04,62.05,62.01,62.03,18577.0,59.0282,59.0377,58.9997,59.0187,18577.0
2023-08-15 14:30:00,62.03,62.11,62.02,62.09,52654.0,59.0187,59.0948,59.0092,59.0758,52654.0
2023-08-15 14:40:00,62.08,62.11,62.07,62.08,26483.0,59.0663,59.0948,59.0568,59.0663,26483.0
2023-08-15 14:50:00,62.07,62.07,62.02,62.03,18950.0,59.0568,59.0568,59.0092,59.0187,18950.0
2023-08-15 15:00:00,62.04,62.04,62.0,62.01,17821.0,59.0282,59.0282,58.9902,58.9997,17821.0
2023-08-15 15:10:00,62.01,62.03,61.97,62.02,14863.0,58.9997,59.0187,58.9616,59.0092,14863.0
2023-08-15 15:20:00,62.02,62.02,61.87,61.87,39201.0,59.0092,59.0092,58.8665,58.8665,39201.0
2023-08-15 15:30:00,61.86,61.92,61.84,61.88,38913.0,58.8569,58.914,58.8379,58.876,38913.0
2023-08-15 15:40:00,61.87,62.02,61.87,62.01,174938.0,58.8665,59.0092,58.8665,58.9997,174938.0
2023-08-15 15:50:00,62.0,62.05,61.99,62.01,266800.0,58.9902,59.0377,58.9806,58.9997,266800.0
2023-08-16 09:30:00,61.22,61.4,61.16,61.34,101909.0,58.248,58.4193,58.1909,58.3622,101909.0
2023-08-16 09:40:00,61.34,61.42,61.3,61.41,114091.0,58.3622,58.4383,58.3241,58.4288,114091.0
2023-08-16 09:50:00,61.41,61.41,61.28,61.32,78837.0,58.4288,58.4288,58.3051,58.3432,78837.0
2023-08-16 10:00:00,61.31,61.36,61.22,61.3,88761.0,58.3336,58.3812,58.248,58.3241,88761.0
2023-08-16 10:10:00,61.31,61.37,61.29,61.36,44154.0,58.3336,58.3907,58.3146,58.3812,44154.0
2023-08-16 10:20:00,61.36,61.37,61.23,61.28,56366.0,58.3812,58.3907,58.2575,58.3051,56366.0
2023-08-16 10:30:00,61.27,61.28,61.23,61.27,36622.0,58.2956,58.3051,58.2575,58.2956,36622.0
2023-08-16 10:40:00,61.28,61.33,61.24,61.26,47837.0,58.3051,58.3527,58.267,58.2861,47837.0
2023-08-16 10:50:00,61.26,61.32,61.26,61.29,84917.0,58.2861,58.3432,58.2861,58.3146,84917.0
2023-08-16 11:00:00,61.29,61.31,61.23,61.25,104706.0,58.3146,58.3336,58.2575,58.2766,104706.0
2023-08-16 11:10:00,61.24,61.26,61.21,61.24,36311.0,58.267,58.2861,58.2385,58.267,36311.0
2023-08-16 11:20:00,61.24,61.25,61.2,61.22,43326.0,58.267,58.2766,58.229,58.248,43326.0
2023-08-16 11:30:00,61.22,61.23,61.19,61.19,74746.0,58.248,58.2575,58.2195,58.2195,74746.0
2023-08-16 11:40:00,61.19,61.21,61.1,61.11,96605.0,58.2195,58.2385,58.1338,58.1434,96605.0
2023-08-16 11:50:00,61.1,61.14,61.08,61.11,34104.0,58.1338,58.1719,58.1148,58.1434,34104.0
2023-08-16 12:00:00,61.11,61.13,61.06,61.07,39642.0,58.1434,58.1624,58.0958,58.1053,39642.0
2023-08-16 12:10:00,61.07,61.07,61.03,61.04,40802.0,58.1053,58.1053,58.0672,58.0768,40802.0
2023-08-16 12:20:00,61.05,61.05,60.99,61.0,30980.0,58.0863,58.0863,58.0292,58.0387,30980.0
2023-08-16 12:30:00,60.99,61.07,60.99,61.06,153101.0,58.0292,58.1053,58.0292,58.0958,153101.0
2023-08-16 12:40:00,61.06,61.07,61.02,61.03,71068.0,58.0958,58.1053,58.0577,58.0672,71068.0
2023-08-16 12:50:00,61.03,61.04,60.99,61.0,47887.0,58.0672,58.0768,58.0292,58.0387,47887.0
2023-08-16 13:00:00,61.0,61.0,60.88,60.88,35776.0,58.0387,58.0387,57.9245,57.9245,35776.0
2023-08-16 13:10:00,60.89,60.94,60.87,60.93,37501.0,57.934,57.9816,57.915,57.9721,37501.0
2023-08-16 13:20:00,60.93,60.97,60.92,60.95,21086.0,57.9721,58.0102,57.9626,57.9911,21086.0
2023-08-16 13:30:00,60.94,60.98,60.93,60.97,31013.0,57.9816,58.0197,57.9721,58.0102,31013.0
2023-08-16 13:40:00,60.97,61.05,60.97,61.04,59520.0,58.0102,58.0863,58.0102,58.0768,59520.0
2023-08-16 13:50:00,61.04,61.06,61.01,61.05,55944.0,58.0768,58.0958,58.0482,58.0863,55944.0
2023-08-16 14:00:00,61.03,61.06,60.9,60.95,147638.0,58.0672,58.0958,57.9436,57.9911,147638.0
2023-08-16 14:10:00,60.95,61.04,60.88,61.01,70182.0,57.9911,58.0768,57.9245,58.0482,70182.0
2023-08-16 14:20:00,61.02,61.11,60.99,61.07,204114.0,58.0577,58.1434,58.0292,58.1053,204114.0
2023-08-16 14:30:00,61.08,61.12,61.07,61.1,60334.0,58.1148,58.1529,58.1053,58.1338,60334.0
2023-08-16 14:40:00,61.09,61.1,60.99,61.0,75373.0,58.1243,58.1338,58.0292,58.0387,75373.0
2023-08-16 14:50:00,61.0,61.02,60.95,61.01,166321.0,58.0387,58.0577,57.9911,58.0482,166321.0
2023-08-16 15:00:00,61.0,61.01,60.93,60.94,65602.0,58.0387,58.0482,57.9721,57.9816,65602.0
2023-08-16 15:10:00,60.94,60.94,60.84,60.87,72120.0,57.9816,57.9816,57.8865,57.915,72120.0
2023-08-16 15:20:00,60.87,60.9,60.83,60.86,68945.0,57.915,57.9436,57.877,57.9055,68945.0
2023-08-16 15:30:00,60.86,60.91,60.82,60.84,112315.0,57.9055,57.9531,57.8674,57.8865,112315.0
2023-08-16 15:40:00,60.84,60.88,60.82,60.87,168495.0,57.8865,57.9245,57.8674,57.915,168495.0
2023-08-16 15:50:00,60.86,60.86,60.71,60.73,387359.0,57.9055,57.9055,57.7628,57.7818,387359.0
2023-08-17 09:30:00,61.51,61.51,61.19,61.37,126529.0,58.5239,58.5239,58.2195,58.3907,126529.0
2023-08-17 09:40:00,61.38,61.47,61.24,61.25,165484.0,58.4003,58.4859,58.267,58.2766,165484.0
2023-08-17 09:50:00,61.25,61.28,61.14,61.19,169740.0,58.2766,58.3051,58.1719,58.2195,169740.0
2023-08-17 10:00:00,61.18,61.28,61.17,61.23,181171.0,58.21,58.3051,58.2004,58.2575,181171.0
2023-08-17 10:10:00,61.23,61.26,61.14,61.16,128440.0,58.2575,58.2861,58.1719,58.1909,128440.0
2023-08-17 10:20:00,61.16,61.19,61.07,61.08,121878.0,58.1909,58.2195,58.1053,58.1148,121878.0
2023-08-17 10:30:00,61.08,61.13,61.01,61.08,79268.0,58.1148,58.1624,58.0482,58.1148,79268.0
2023-08-17 10:40:00,61.08,61.14,61.07,61.13,103769.0,58.1148,58.1719,58.1053,58.1624,103769.0
2023-08-17 10:50:00,61.13,61.19,61.12,61.12,57442.0,58.1624,58.2195,58.1529,58.1529,57442.0
2023-08-17 11:00:00,61.12,61.13,61.04,61.11,60236.0,58.1529,58.1624,58.0768,58.1434,60236.0
2023-08-17 11:10:00,61.12,61.14,61.08,61.08,62178.0,58.1529,58.1719,58.1148,58.1148,62178.0
2023-08-17 11:20:00,61.09,61.1,61.04,61.07,75656.0,58.1243,58.1338,58.0768,58.1053,75656.0
2023-08-17 11:30:00,61.06,61.08,60.99,61.06,68343.0,58.0958,58.1148,58.0292,58.0958,68343.0
2023-08-17 11:40:00,61.06,61.13,60.98,60.99,124564.0,58.0958,58.1624,58.0197,58.0292,124564.0
2023-08-17 11:50:00,60.99,61.02,60.93,60.99,70582.0,58.0292,58.0577,57.9721,58.0292,70582.0
2023-08-17 12:00:00,61.0,61.0,60.95,60.97,76661.0,58.0387,58.0387,57.9911,58.0102,76661.0
2023-08-17 12:10:00,60.97,61.05,60.97,61.04,42166.0,58.0102,58.0863,58.0102,58.0768,42166.0
2023-08-17 12:20:00,61.03,61.24,61.03,61.21,61487.0,58.0672,58.267,58.0672,58.2385,61487.0
2023-08-17 12:30:00,61.21,61.22,61.12,61.13,62655.0,58.2385,58.248,58.1529,58.1624,62655.0
2023-08-17 12:40:00,61.13,61.14,61.07,61.1,30944.0,58.1624,58.1719,58.1053,58.1338,30944.0
2023-08-17 12:50:00,61.1,61.14,61.09,61.14,43035.0,58.1338,58.1719,58.1243,58.1719,43035.0
2023-08-17 13:00:00,61.14,61.16,61.06,61.07,54994.0,58.1719,58.1909,58.0958,58.1053,54994.0
2023-08-17 13:10:00,61.06,61.08,61.05,61.07,47409.0,58.0958,58.1148,58.0863,58.1053,47409.0
2023-08-17 13:20:00,61.06,61.11,61.0,61.01,130811.0,58.0958,58.1434,58.0387,58.0482,130811.0
2023-08-17 13:30:00,61.02,61.02,60.98,61.0,51608.0,58.0577,58.0577,58.0197,58.0387,51608.0
2023-08-17 13:40:00,61.0,61.01,60.91,60.93,110434.0,58.0387,58.0482,57.9531,57.9721,110434.0
2023-08-17 13:50:00,60.93,60.95,60.92,60.95,65470.0,57.9721,57.9911,57.9626,57.9911,65470.0
2023-08-17 14:00:00,60.95,60.95,60.89,60.93,66918.0,57.9911,57.9911,57.934,57.9721,66918.0
2023-08-17 14:10:00,60.93,60.93,60.85,60.86,72726.0,57.9721,57.9721,57.896,57.9055,72726.0
2023-08-17 14:20:00,60.86,60.94,60.84,60.93,90515.0,57.9055,57.9816,57.8865,57.9721,90515.0
2023-08-17 14:30:00,60.93,60.93,60.86,60.9,55672.0,57.9721,57.9721,57.9055,57.9436,55672.0
2023-08-17 14:40:00,60.9,60.9,60.82,60.84,70183.0,57.9436,57.9436,57.8674,57.8865,70183.0
2023-08-17 14:50:00,60.84,60.88,60.78,60.82,78729.0,57.8865,57.9245,57.8294,57.8674,78729.0
2023-08-17 15:00:00,60.81,60.86,60.78,60.79,52222.0,57.8579,57.9055,57.8294,57.8389,52222.0
2023-08-17 15:10:00,60.79,60.81,60.72,60.8,68815.0,57.8389,57.8579,57.7723,57.8484,68815.0
2023-08-17 15:20:00,60.8,60.83,60.73,60.83,87653.0,57.8484,57.877,57.7818,57.877,87653.0
2023-08-17 15:30:00,60.83,60.85,60.78,60.82,119339.0,57.877,57.896,57.8294,57.8674,119339.0
2023-08-17 15:40:00,60.82,60.85,60.79,60.85,68520.0,57.8674,57.896,57.8389,57.896,68520.0
2023-08-17 15:50:00,60.85,60.9,60.8,60.8,171178.0,57.896,57.9436,57.8484,57.8484,171178.0
2023-08-18 09:30:00,60.29,60.38,60.24,60.34,241610.0,57.3632,57.4488,57.3156,57.4107,241610.0
2023-08-18 09:40:00,60.34,60.46,60.24,60.46,160654.0,57.4107,57.5249,57.3156,57.5249,160654.0
2023-08-18 09:50:00,60.46,60.51,60.35,60.38,73078.0,57.5249,57.5725,57.4203,57.4488,73078.0
2023-08-18 10:00:00,60.38,60.45,60.33,60.43,53680.0,57.4488,57.5154,57.4012,57.4964,53680.0
2023-08-18 10:10:00,60.42,60.43,60.29,60.39,54384.0,57.4869,57.4964,57.3632,57.4583,54384.0
2023-08-18 10:20:00,60.4,60.46,60.34,60.35,65229.0,57.4678,57.5249,57.4107,57.4203,65229.0
2023-08-18 10:30:00,60.34,60.47,60.33,60.43,132785.0,57.4107,57.5344,57.4012,57.4964,132785.0
2023-08-18 10:40:00,60.42,60.51,60.42,60.48,76732.0,57.4869,57.5725,57.4869,57.5439,76732.0
2023-08-18 10:50:00,60.49,60.54,60.46,60.54,140607.0,57.5535,57.601,57.5249,57.601,140607.0
2023-08-18 11:00:00,60.54,60.63,60.53,60.56,98782.0,57.601,57.6867,57.5915,57.6201,98782.0
2023-08-18 11:10:00,60.56,60.68,60.56,60.66,49081.0,57.6201,57.7342,57.6201,57.7152,49081.0
2023-08-18 11:20:00,60.66,60.69,60.59,60.61,104802.0,57.7152,57.7437,57.6486,57.6676,104802.0
2023-08-18 11:30:00,60.61,60.62,60.57,60.57,36782.0,57.6676,57.6771,57.6296,57.6296,36782.0
2023-08-18 11:40:00,60.57,60.64,60.53,60.64,36229.0,57.6296,57.6962,57.5915,57.6962,36229.0
2023-08-18 11:50:00,60.65,60.77,60.64,60.76,58375.0,57.7057,57.8199,57.6962,57.8103,58375.0
2023-08-18 12:00:00,60.75,60.78,60.73,60.75,57546.0,57.8008,57.8294,57.7818,57.8008,57546.0
2023-08-18 12:10:00,60.75,60.76,60.66,60.66,40597.0,57.8008,57.8103,57.7152,57.7152,40597.0
2023-08-18 12:20:00,60.66,60.7,60.64,60.66,15447.0,57.7152,57.7533,57.6962,57.7152,15447.0
2023-08-18 12:30:00,60.64,60.7,60.64,60.69,18086.0,57.6962,57.7533,57.6962,57.7437,18086.0
2023-08-18 12:40:00,60.68,60.73,60.67,60.72,19854.0,57.7342,57.7818,57.7247,57.7723,19854.0
2023-08-18 12:50:00,60.71,60.71,60.64,60.66,14455.0,57.7628,57.7628,57.6962,57.7152,14455.0
2023-08-18 13:00:00,60.66,60.73,60.64,60.68,20970.0,57.7152,57.7818,57.6962,57.7342,20970.0
2023-08-18 13:10:00,60.67,60.69,60.64,60.66,55416.0,57.7247,57.7437,57.6962,57.7152,55416.0
2023-08-18 13:20:00,60.65,60.67,60.54,60.66,117362.0,57.7057,57.7247,57.601,57.7152,117362.0
2023-08-18 13:30:00,60.66,60.71,60.64,60.66,70222.0,57.7152,57.7628,57.6962,57.7152,70222.0
2023-08-18 13:40:00,60.65,60.73,60.64,60.71,32000.0,57.7057,57.7818,57.6962,57.7628,32000.0
2023-08-18 13:50:00,60.71,60.73,60.67,60.7,42248.0,57.7628,57.7818,57.7247,57.7533,42248.0
2023-08-18 14:00:00,60.7,60.74,60.69,60.7,75569.0,57.7533,57.7913,57.7437,57.7533,75569.0
2023-08-18 14:10:00,60.69,60.71,60.63,60.69,38290.0,57.7437,57.7628,57.6867,57.7437,38290.0
2023-08-18 14:20:00,60.7,60.75,60.69,60.75,51390.0,57.7533,57.8008,57.7437,57.8008,51390.0
2023-08-18 14:30:00,60.75,60.8,60.75,60.79,33700.0,57.8008,57.8484,57.8008,57.8389,33700.0
2023-08-18 14:40:00,60.8,60.82,60.79,60.81,101813.0,57.8484,57.8674,57.8389,57.8579,101813.0
2023-08-18 14:50:00,60.81,60.81,60.76,60.77,83259.0,57.8579,57.8579,57.8103,57.8199,83259.0
2023-08-18 15:00:00,60.76,60.77,60.69,60.7,79556.0,57.8103,57.8199,57.7437,57.7533,79556.0
2023-08-18 15:10:00,60.71,60.71,60.65,60.66,65458.0,57.7628,57.7628,57.7057,57.7152,65458.0
2023-08-18 15:20:00,60.66,60.71,60.65,60.71,48069.0,57.7152,57.7628,57.7057,57.7628,48069.0
2023-08-18 15:30:00,60.7,60.7,60.66,60.68,107994.0,57.7533,57.7533,57.7152,57.7342,107994.0
2023-08-18 15:40:00,60.68,60.79,60.68,60.76,49837.0,57.7342,57.8389,57.7342,57.8103,49837.0
2023-08-18 15:50:00,60.76,60.77,60.65,60.68,184347.0,57.8103,57.8199,57.7057,57.7342,184347.0
2023-08-21 09:30:00,60.92,61.0,60.91,60.98,60784.0,57.9626,58.0387,57.9531,58.0197,60784.0
2023-08-21 09:40:00,60.97,60.97,60.87,60.88,56706.0,58.0102,58.0102,57.915,57.9245,56706.0
2023-08-21 09:50:00,60.89,61.0,60.86,61.0,88481.0,57.934,58.0387,57.9055,58.0387,88481.0
2023-08-21 10:00:00,61.01,61.02,60.93,60.96,58191.0,58.0482,58.0577,57.9721,58.0006,58191.0
2023-08-21 10:10:00,60.96,60.96,60.89,60.9,51251.0,58.0006,58.0006,57.934,57.9436,51251.0
2023-08-21 10:20:00,60.91,60.94,60.79,60.82,56462.0,57.9531,57.9816,57.8389,57.8674,56462.0
2023-08-21 10:30:00,60.81,60.86,60.78,60.83,45257.0,57.8579,57.9055,57.8294,57.877,45257.0
2023-08-21 10:40:00,60.84,60.88,60.81,60.85,21237.0,57.8865,57.9245,57.8579,57.896,21237.0
2023-08-21 10:50:00,60.86,60.87,60.81,60.82,32797.0,57.9055,57.915,57.8579,57.8674,32797.0
2023-08-21 11:00:00,60.82,60.85,60.79,60.8,29771.0,57.8674,57.896,57.8389,57.8484,29771.0
2023-08-21 11:10:00,60.82,60.82,60.68,60.73,33073.0,57.8674,57.8674,57.7342,57.7818,33073.0
2023-08-21 11:20:00,60.74,60.77,60.68,60.71,37956.0,57.7913,57.8199,57.7342,57.7628,37956.0
2023-08-21 11:30:00,60.7,60.75,60.65,60.66,30749.0,57.7533,57.8008,57.7057,57.7152,30749.0
2023-08-21 11:40:00,60.66,60.69,60.59,60.6,25503.0,57.7152,57.7437,57.6486,57.6581,25503.0
2023-08-21 11:50:00,60.58,60.67,60.57,60.66,40626.0,57.6391,57.7247,57.6296,57.7152,40626.0
2023-08-21 12:00:00,60.65,60.71,60.65,60.71,28151.0,57.7057,57.7628,57.7057,57.7628,28151.0
2023-08-21 12:10:00,60.71,60.81,60.7,60.8,21374.0,57.7628,57.8579,57.7533,57.8484,21374.0
2023-08-21 12:20:00,60.79,60.84,60.79,60.83,20310.0,57.8389,57.8865,57.8389,57.877,20310.0
2023-08-21 12:30:00,60.84,60.84,60.8,60.81,29470.0,57.8865,57.8865,57.8484,57.8579,29470.0
2023-08-21 12:40:00,60.82,60.9,60.81,60.89,19008.0,57.8674,57.9436,57.8579,57.934,19008.0
2023-08-21 12:50:00,60.9,60.9,60.85,60.89,25780.0,57.9436,57.9436,57.896,57.934,25780.0
2023-08-21 13:00:00,60.89,60.91,60.86,60.89,11988.0,57.934,57.9531,57.9055,57.934,11988.0
2023-08-21 13:10:00,60.88,60.92,60.86,60.91,23758.0,57.9245,57.9626,57.9055,57.9531,23758.0
2023-08-21 13:20:00,60.94,60.99,60.93,60.96,17720.0,57.9816,58.0292,57.9721,58.0006,17720.0
2023-08-21 13:30:00,60.96,60.99,60.95,60.97,10556.0,58.0006,58.0292,57.9911,58.0102,10556.0
2023-08-21 13:40:00,60.97,60.99,60.96,60.96,22839.0,58.0102,58.0292,58.0006,58.0006,22839.0
2023-08-21 13:50:00,60.97,60.97,60.89,60.92,49032.0,58.0102,58.0102,57.934,57.9626,49032.0
2023-08-21 14:00:00,60.93,60.96,60.92,60.94,67928.0,57.9721,58.0006,57.9626,57.9816,67928.0
2023-08-21 14:10:00,60.94,60.98,60.93,60.96,11633.0,57.9816,58.0197,57.9721,58.0006,11633.0
2023-08-21 14:20:00,60.96,60.97,60.93,60.96,16049.0,58.0006,58.0102,57.9721,58.0006,16049.0
2023-08-21 14:30:00,60.96,61.0,60.95,60.99,12125.0,58.0006,58.0387,57.9911,58.0292,12125.0
2023-08-21 14:40:00,60.99,61.04,60.99,61.04,20220.0,58.0292,58.0768,58.0292,58.0768,20220.0
2023-08-21 14:50:00,61.04,61.04,61.01,61.03,18831.0,58.0768,58.0768,58.0482,58.0672,18831.0
2023-08-21 15:00:00,61.04,61.07,61.03,61.05,41198.0,58.0768,58.1053,58.0672,58.0863,41198.0
2023-08-21 15:10:00,61.05,61.1,61.03,61.09,66270.0,58.0863,58.1338,58.0672,58.1243,66270.0
2023-08-21 15:20:00,61.09,61.1,61.06,61.07,64929.0,58.1243,58.1338,58.0958,58.1053,64929.0
2023-08-21 15:30:00,61.07,61.07,61.03,61.06,47027.0,58.1053,58.1053,58.0672,58.0958,47027.0
2023-08-21 15:40:00,61.05,61.11,61.05,61.09,76006.0,58.0863,58.1434,58.0863,58.1243,76006.0
2023-08-21 15:50:00,61.09,61.12,61.04,61.07,307118.0,58.1243,58.1529,58.0768,58.1053,307118.0
2023-08-22 09:30:00,61.16,61.25,61.09,61.1,73841.0,58.1909,58.2766,58.1243,58.1338,73841.0
2023-08-22 09:40:00,61.1,61.1,60.97,60.98,119212.0,58.1338,58.1338,58.0102,58.0197,119212.0
2023-08-22 09:50:00,60.98,60.98,60.86,60.92,103029.0,58.0197,58.0197,57.9055,57.9626,103029.0
2023-08-22 10:00:00,60.91,61.02,60.89,60.98,100531.0,57.9531,58.0577,57.934,58.0197,100531.0
2023-08-22 10:10:00,60.97,61.07,60.93,61.07,103477.0,58.0102,58.1053,57.9721,58.1053,103477.0
2023-08-22 10:20:00,61.08,61.1,60.92,60.94,86455.0,58.1148,58.1338,57.9626,57.9816,86455.0
2023-08-22 10:30:00,60.93,60.96,60.84,60.89,78623.0,57.9721,58.0006,57.8865,57.934,78623.0
2023-08-22 10:40:00,60.89,60.93,60.83,60.93,44353.0,57.934,57.9721,57.877,57.9721,44353.0
2023-08-22 10:50:00,60.94,60.98,60.93,60.95,31527.0,57.9816,58.0197,57.9721,57.9911,31527.0
2023-08-22 11:00:00,60.95,60.96,60.88,60.91,98162.0,57.9911,58.0006,57.9245,57.9531,98162.0
2023-08-22 11:10:00,60.91,60.98,60.89,60.95,90594.0,57.9531,58.0197,57.934,57.9911,90594.0
2023-08-22 11:20:00,60.95,60.99,60.94,60.96,41874.0,57.9911,58.0292,57.9816,58.0006,41874.0
2023-08-22 11:30:00,60.96,61.0,60.94,60.96,46805.0,58.0006,58.0387,57.9816,58.0006,46805.0
2023-08-22 11:40:00,60.95,61.01,60.95,61.01,52921.0,57.9911,58.0482,57.9911,58.0482,52921.0
2023-08-22 11:50:00,61.0,61.01,60.88,60.88,45134.0,58.0387,58.0482,57.9245,57.9245,45134.0
2023-08-22 12:00:00,60.89,60.92,60.87,60.88,35911.0,57.934,57.9626,57.915,57.9245,35911.0
2023-08-22 12:10:00,60.87,60.88,60.79,60.83,48436.0,57.915,57.9245,57.8389,57.877,48436.0
2023-08-22 12:20:00,60.83,60.88,60.82,60.88,23093.0,57.877,57.9245,57.8674,57.9245,23093.0
2023-08-22 12:30:00,60.88,60.9,60.84,60.9,38056.0,57.9245,57.9436,57.8865,57.9436,38056.0
2023-08-22 12:40:00,60.91,60.93,60.88,60.89,23049.0,57.9531,57.9721,57.9245,57.934,23049.0
2023-08-22 12:50:00,60.89,60.94,60.85,60.86,40230.0,57.934,57.9816,57.896,57.9055,40230.0
2023-08-22 13:00:00,60.85,60.86,60.77,60.83,36140.0,57.896,57.9055,57.8199,57.877,36140.0
2023-08-22 13:10:00,60.84,60.85,60.76,60.77,36244.0,57.8865,57.896,57.8103,57.8199,36244.0
2023-08-22 13:20:00,60.77,60.81,60.76,60.8,14428.0,57.8199,57.8579,57.8103,57.8484,14428.0
2023-08-22 13:30:00,60.8,60.81,60.78,60.79,50968.0,57.8484,57.8579,57.8294,57.8389,50968.0
2023-08-22 13:40:00,60.78,60.8,60.72,60.73,39619.0,57.8294,57.8484,57.7723,57.7818,39619.0
2023-08-22 13:50:00,60.73,60.78,60.71,60.78,20903.0,57.7818,57.8294,57.7628,57.8294,20903.0
2023-08-22 14:00:00,60.78,60.8,60.73,60.8,28908.0,57.8294,57.8484,57.7818,57.8484,28908.0
2023-08-22 14:10:00,60.8,60.8,60.75,60.79,38885.0,57.8484,57.8484,57.8008,57.8389,38885.0
2023-08-22 14:20:00,60.79,60.84,60.77,60.84,24389.0,57.8389,57.8865,57.8199,57.8865,24389.0
2023-08-22 14:30:00,60.83,60.86,60.83,60.85,24340.0,57.877,57.9055,57.877,57.896,24340.0
2023-08-22 14:40:00,60.84,60.85,60.79,60.8,36176.0,57.8865,57.896,57.8389,57.8484,36176.0
2023-08-22 14:50:00,60.8,60.83,60.79,60.82,39789.0,57.8484,57.877,57.8389,57.8674,39789.0
2023-08-22 15:00:00,60.83,60.9,60.82,60.9,28119.0,57.877,57.9436,57.8674,57.9436,28119.0
2023-08-22 15:10:00,60.9,60.94,60.9,60.91,39177.0,57.9436,57.9816,57.9436,57.9531,39177.0
2023-08-22 15:20:00,60.91,60.92,60.83,60.84,63209.0,57.9531,57.9626,57.877,57.8865,63209.0
2023-08-22 15:30:00,60.84,60.84,60.77,60.78,165845.0,57.8865,57.8865,57.8199,57.8294,165845.0
2023-08-22 15:40:00,60.78,60.78,60.74,60.76,122458.0,57.8294,57.8294,57.7913,57.8103,122458.0
2023-08-22 15:50:00,60.76,60.82,60.75,60.77,296535.0,57.8103,57.8674,57.8008,57.8199,296535.0
2023-08-23 09:30:00,60.86,61.02,60.8,60.99,179177.0,57.9055,58.0577,57.8484,58.0292,179177.0
2023-08-23 09:40:00,61.0,61.28,60.98,61.18,245954.0,58.0387,58.3051,58.0197,58.21,245954.0
2023-08-23 09:50:00,61.19,61.31,61.14,61.27,155425.0,58.2195,58.3336,58.1719,58.2956,155425.0
2023-08-23 10:00:00,61.27,61.29,61.18,61.23,108101.0,58.2956,58.3146,58.21,58.2575,108101.0
2023-08-23 10:10:00,61.24,61.31,61.22,61.25,44129.0,58.267,58.3336,58.248,58.2766,44129.0
2023-08-23 10:20:00,61.24,61.31,61.21,61.29,72048.0,58.267,58.3336,58.2385,58.3146,72048.0
2023-08-23 10:30:00,61.29,61.3,61.21,61.23,42758.0,58.3146,58.3241,58.2385,58.2575,42758.0
2023-08-23 10:40:00,61.23,61.37,61.23,61.36,51253.0,58.2575,58.3907,58.2575,58.3812,51253.0
2023-08-23 10:50:00,61.36,61.37,61.29,61.33,41967.0,58.3812,58.3907,58.3146,58.3527,41967.0
2023-08-23 11:00:00,61.34,61.4,61.32,61.38,27058.0,58.3622,58.4193,58.3432,58.4003,27058.0
2023-08-23 11:10:00,61.39,61.42,61.37,61.4,39276.0,58.4098,58.4383,58.3907,58.4193,39276.0
2023-08-23 11:20:00,61.39,61.47,61.39,61.47,51850.0,58.4098,58.4859,58.4098,58.4859,51850.0
2023-08-23 11:30:00,61.47,61.49,61.43,61.48,48612.0,58.4859,58.5049,58.4478,58.4954,48612.0
2023-08-23 11:40:00,61.48,61.5,61.44,61.47,126478.0,58.4954,58.5144,58.4573,58.4859,126478.0
2023-08-23 11:50:00,61.48,61.53,61.47,61.52,68567.0,58.4954,58.543,58.4859,58.5335,68567.0
2023-08-23 12:00:00,61.52,61.53,61.45,61.46,37485.0,58.5335,58.543,58.4669,58.4764,37485.0
2023-08-23 12:10:00,61.46,61.48,61.44,61.45,99232.0,58.4764,58.4954,58.4573,58.4669,99232.0
2023-08-23 12:20:00,61.46,61.49,61.45,61.46,20928.0,58.4764,58.5049,58.4669,58.4764,20928.0
2023-08-23 12:30:00,61.46,61.48,61.44,61.48,34327.0,58.4764,58.4954,58.4573,58.4954,34327.0
2023-08-23 12:40:00,61.48,61.49,61.46,61.47,52282.0,58.4954,58.5049,58.4764,58.4859,52282.0
2023-08-23 12:50:00,61.48,61.5,61.41,61.43,69433.0,58.4954,58.5144,58.4288,58.4478,69433.0
2023-08-23 13:00:00,61.43,61.45,61.41,61.43,25874.0,58.4478,58.4669,58.4288,58.4478,25874.0
2023-08-23 13:10:00,61.43,61.5,61.41,61.5,32002.0,58.4478,58.5144,58.4288,58.5144,32002.0
2023-08-23 13:20:00,61.5,61.52,61.49,61.49,17032.0,58.5144,58.5335,58.5049,58.5049,17032.0
2023-08-23 13:30:00,61.5,61.55,61.48,61.5,194502.0,58.5144,58.562,58.4954,58.5144,194502.0
2023-08-23 13:40:00,61.5,61.52,61.49,61.51,10293.0,58.5144,58.5335,58.5049,58.5239,10293.0
2023-08-23 13:50:00,61.52,61.54,61.5,61.52,28503.0,58.5335,58.5525,58.5144,58.5335,28503.0
2023-08-23 14:00:00,61.52,61.53,61.49,61.51,24179.0,58.5335,58.543,58.5049,58.5239,24179.0
2023-08-23 14:10:00,61.51,61.52,61.48,61.49,43991.0,58.5239,58.5335,58.4954,58.5049,43991.0
2023-08-23 14:20:00,61.49,61.52,61.48,61.5,47123.0,58.5049,58.5335,58.4954,58.5144,47123.0
2023-08-23 14:30:00,61.5,61.5,61.46,61.48,119569.0,58.5144,58.5144,58.4764,58.4954,119569.0
2023-08-23 14:40:00,61.48,61.51,61.46,61.47,56385.0,58.4954,58.5239,58.4764,58.4859,56385.0
2023-08-23 14:50:00,61.47,61.51,61.43,61.44,48067.0,58.4859,58.5239,58.4478,58.4573,48067.0
2023-08-23 15:00:00,61.43,61.5,61.4,61.48,29950.0,58.4478,58.5144,58.4193,58.4954,29950.0
2023-08-23 15:10:00,61.49,61.5,61.47,61.49,30787.0,58.5049,58.5144,58.4859,58.5049,30787.0
2023-08-23 15:20:00,61.49,61.51,61.45,61.51,63602.0,58.5049,58.5239,58.4669,58.5239,63602.0
2023-08-23 15:30:00,61.5,61.51,61.46,61.5,48044.0,58.5144,58.5239,58.4764,58.5144,48044.0
2023-08-23 15:40:00,61.5,61.55,61.5,61.53,59559.0,58.5144,58.562,58.5144,58.543,59559.0
2023-08-23 15:50:00,61.53,61.61,61.48,61.57,259126.0,58.543,58.6191,58.4954,58.581,259126.0
2023-08-24 09:30:00,62.36,62.43,62.15,62.18,154416.0,59.3327,59.3993,59.1329,59.1614,154416.0
2023-08-24 09:40:00,62.19,62.23,62.13,62.2,64213.0,59.1709,59.209,59.1138,59.1804,64213.0
2023-08-24 09:50:00,62.2,62.32,62.17,62.3,146992.0,59.1804,59.2946,59.1519,59.2756,146992.0
2023-08-24 10:00:00,62.3,62.34,62.17,62.17,90181.0,59.2756,59.3136,59.1519,59.1519,90181.0
2023-08-24 10:10:00,62.16,62.19,62.1,62.18,66187.0,59.1424,59.1709,59.0853,59.1614,66187.0
2023-08-24 10:20:00,62.18,62.22,62.12,62.12,70774.0,59.1614,59.1995,59.1043,59.1043,70774.0
2023-08-24 10:30:00,62.11,62.15,62.03,62.14,87983.0,59.0948,59.1329,59.0187,59.1234,87983.0
2023-08-24 10:40:00,62.14,62.14,62.03,62.07,56769.0,59.1234,59.1234,59.0187,59.0568,56769.0
2023-08-24 10:50:00,62.07,62.09,62.01,62.02,86249.0,59.0568,59.0758,58.9997,59.0092,86249.0
2023-08-24 11:00:00,62.02,62.02,61.91,61.94,105013.0,59.0092,59.0092,58.9045,58.9331,105013.0
2023-08-24 11:10:00,61.94,61.95,61.85,61.9,110127.0,58.9331,58.9426,58.8474,58.895,110127.0
2023-08-24 11:20:00,61.9,61.9,61.82,61.85,92695.0,58.895,58.895,58.8189,58.8474,92695.0
2023-08-24 11:30:00,61.86,61.86,61.71,61.72,111433.0,58.8569,58.8569,58.7142,58.7237,111433.0
2023-08-24 11:40:00,61.73,61.74,61.69,61.73,91742.0,58.7333,58.7428,58.6952,58.7333,91742.0
2023-08-24 11:50:00,61.74,61.74,61.67,61.69,26787.0,58.7428,58.7428,58.6762,58.6952,26787.0
2023-08-24 12:00:00,61.69,61.8,61.69,61.79,73349.0,58.6952,58.7999,58.6952,58.7903,73349.0
2023-08-24 12:10:00,61.79,61.87,61.79,61.83,39831.0,58.7903,58.8665,58.7903,58.8284,39831.0
2023-08-24 12:20:00,61.83,61.86,61.79,61.81,40788.0,58.8284,58.8569,58.7903,58.8094,40788.0
2023-08-24 12:30:00,61.8,61.81,61.76,61.8,53751.0,58.7999,58.8094,58.7618,58.7999,53751.0
2023-08-24 12:40:00,61.81,61.87,61.81,61.82,20296.0,58.8094,58.8665,58.8094,58.8189,20296.0
2023-08-24 12:50:00,61.82,61.83,61.74,61.76,23529.0,58.8189,58.8284,58.7428,58.7618,23529.0
2023-08-24 13:00:00,61.77,61.77,61.72,61.77,31659.0,58.7713,58.7713,58.7237,58.7713,31659.0
2023-08-24 13:10:00,61.77,61.79,61.74,61.75,27385.0,58.7713,58.7903,58.7428,58.7523,27385.0
2023-08-24 13:20:00,61.75,61.76,61.69,61.7,61291.0,58.7523,58.7618,58.6952,58.7047,61291.0
2023-08-24 13:30:00,61.7,61.73,61.68,61.7,20813.0,58.7047,58.7333,58.6857,58.7047,20813.0
2023-08-24 13:40:00,61.7,61.71,61.66,61.68,28611.0,58.7047,58.7142,58.6667,58.6857,28611.0
2023-08-24 13:50:00,61.68,61.69,61.62,61.64,22658.0,58.6857,58.6952,58.6286,58.6476,22658.0
2023-08-24 14:00:00,61.65,61.71,61.65,61.71,29955.0,58.6571,58.7142,58.6571,58.7142,29955.0
2023-08-24 14:10:00,61.71,61.74,61.65,61.65,20869.0,58.7142,58.7428,58.6571,58.6571,20869.0
2023-08-24 14:20:00,61.65,61.69,61.64,61.65,16219.0,58.6571,58.6952,58.6476,58.6571,16219.0
2023-08-24 14:30:00,61.65,61.68,61.6,61.61,17522.0,58.6571,58.6857,58.6096,58.6191,17522.0
2023-08-24 14:40:00,61.6,61.62,61.57,61.59,29322.0,58.6096,58.6286,58.581,58.6001,29322.0
2023-08-24 14:50:00,61.59,61.62,61.57,61.61,13856.0,58.6001,58.6286,58.581,58.6191,13856.0
2023-08-24 15:00:00,61.61,61.64,61.58,61.58,19427.0,58.6191,58.6476,58.5905,58.5905,19427.0
2023-08-24 15:10:00,61.57,61.61,61.57,61.61,24797.0,58.581,58.6191,58.581,58.6191,24797.0
2023-08-24 15:20:00,61.6,61.65,61.59,61.59,50436.0,58.6096,58.6571,58.6001,58.6001,50436.0
2023-08-24 15:30:00,61.6,61.62,61.52,61.53,70842.0,58.6096,58.6286,58.5335,58.543,70842.0
2023-08-24 15:40:00,61.53,61.56,61.48,61.53,96558.0,58.543,58.5715,58.4954,58.543,96558.0
2023-08-24 15:50:00,61.53,61.56,61.48,61.5,189246.0,58.543,58.5715,58.4954,58.5144,189246.0
2023-08-25 09:30:00,61.86,61.97,61.86,61.96,120782.0,58.8569,58.9616,58.8569,58.9521,120782.0
2023-08-25 09:40:00,61.96,61.97,61.88,61.95,182965.0,58.9521,58.9616,58.876,58.9426,182965.0
2023-08-25 09:50:00,61.95,62.0,61.9,62.0,70063.0,58.9426,58.9902,58.895,58.9902,70063.0
2023-08-25 10:00:00,62.01,62.2,61.83,61.86,361126.0,58.9997,59.1804,58.8284,58.8569,361126.0
2023-08-25 10:10:00,61.87,62.31,61.87,62.03,177510.0,58.8665,59.2851,58.8665,59.0187,177510.0
2023-08-25 10:20:00,62.04,62.05,61.77,61.78,81924.0,59.0282,59.0377,58.7713,58.7808,81924.0
2023-08-25 10:30:00,61.77,61.79,61.56,61.6,107136.0,58.7713,58.7903,58.5715,58.6096,107136.0
2023-08-25 10:40:00,61.61,61.67,61.44,61.46,73407.0,58.6191,58.6762,58.4573,58.4764,73407.0
2023-08-25 10:50:00,61.47,61.52,61.35,61.37,120158.0,58.4859,58.5335,58.3717,58.3907,120158.0
2023-08-25 11:00:00,61.37,61.58,61.37,61.55,118816.0,58.3907,58.5905,58.3907,58.562,118816.0
2023-08-25 11:10:00,61.56,61.67,61.54,61.61,109502.0,58.5715,58.6762,58.5525,58.6191,109502.0
2023-08-25 11:20:00,61.61,61.76,61.55,61.76,96308.0,58.6191,58.7618,58.562,58.7618,96308.0
2023-08-25 11:30:00,61.75,61.88,61.69,61.88,79937.0,58.7523,58.876,58.6952,58.876,79937.0
2023-08-25 11:40:00,61.87,61.87,61.79,61.83,46293.0,58.8665,58.8665,58.7903,58.8284,46293.0
2023-08-25 11:50:00,61.84,61.84,61.68,61.73,79850.0,58.8379,58.8379,58.6857,58.7333,79850.0
2023-08-25 12:00:00,61.73,61.83,61.73,61.83,45290.0,58.7333,58.8284,58.7333,58.8284,45290.0
2023-08-25 12:10:00,61.84,61.86,61.78,61.81,33747.0,58.8379,58.8569,58.7808,58.8094,33747.0
2023-08-25 12:20:00,61.82,61.93,61.81,61.93,40829.0,58.8189,58.9236,58.8094,58.9236,40829.0
2023-08-25 12:30:00,61.93,61.94,61.88,61.93,49075.0,58.9236,58.9331,58.876,58.9236,49075.0
2023-08-25 12:40:00,61.93,61.93,61.85,61.89,35149.0,58.9236,58.9236,58.8474,58.8855,35149.0
2023-08-25 12:50:00,61.89,61.91,61.83,61.91,25183.0,58.8855,58.9045,58.8284,58.9045,25183.0
2023-08-25 13:00:00,61.91,61.95,61.89,61.89,19061.0,58.9045,58.9426,58.8855,58.8855,19061.0
2023-08-25 13:10:00,61.88,61.93,61.84,61.85,48896.0,58.876,58.9236,58.8379,58.8474,48896.0
2023-08-25 13:20:00,61.86,61.86,61.78,61.83,32160.0,58.8569,58.8569,58.7808,58.8284,32160.0
2023-08-25 13:30:00,61.83,61.83,61.74,61.75,27099.0,58.8284,58.8284,58.7428,58.7523,27099.0
2023-08-25 13:40:00,61.75,61.79,61.74,61.78,23767.0,58.7523,58.7903,58.7428,58.7808,23767.0
2023-08-25 13:50:00,61.79,61.85,61.79,61.82,118317.0,58.7903,58.8474,58.7903,58.8189,118317.0
2023-08-25 14:00:00,61.82,61.84,61.79,61.83,266116.0,58.8189,58.8379,58.7903,58.8284,266116.0
2023-08-25 14:10:00,61.83,61.94,61.8,61.92,143278.0,58.8284,58.9331,58.7999,58.914,143278.0
2023-08-25 14:20:00,61.93,62.02,61.93,62.02,62898.0,58.9236,59.0092,58.9236,59.0092,62898.0
2023-08-25 14:30:00,62.02,62.1,62.01,62.05,138542.0,59.0092,59.0853,58.9997,59.0377,138542.0
2023-08-25 14:40:00,62.05,62.06,62.01,62.06,52096.0,59.0377,59.0472,58.9997,59.0472,52096.0
2023-08-25 14:50:00,62.06,62.13,62.05,62.13,56096.0,59.0472,59.1138,59.0377,59.1138,56096.0
2023-08-25 15:00:00,62.14,62.17,62.08,62.12,42300.0,59.1234,59.1519,59.0663,59.1043,42300.0
2023-08-25 15:10:00,62.14,62.17,62.09,62.12,66835.0,59.1234,59.1519,59.0758,59.1043,66835.0
2023-08-25 15:20:00,62.12,62.21,62.11,62.18,69985.0,59.1043,59.19,59.0948,59.1614,69985.0
2023-08-25 15:30:00,62.17,62.18,62.09,62.11,55436.0,59.1519,59.1614,59.0758,59.0948,55436.0
2023-08-25 15:40:00,62.11,62.12,62.01,62.01,158956.0,59.0948,59.1043,58.9997,58.9997,158956.0
2023-08-25 15:50:00,62.01,62.05,61.94,62.02,427989.0,58.9997,59.0377,58.9331,59.0092,427989.0
2023-08-28 09:30:00,62.47,62.47,62.35,62.42,91347.0,59.4373,59.4373,59.3232,59.3898,91347.0
2023-08-28 09:40:00,62.4,62.51,62.4,62.44,55927.0,59.3707,59.4754,59.3707,59.4088,55927.0
2023-08-28 09:50:00,62.43,62.47,62.37,62.43,69590.0,59.3993,59.4373,59.3422,59.3993,69590.0
2023-08-28 10:00:00,62.44,62.46,62.36,62.43,38698.0,59.4088,59.4278,59.3327,59.3993,38698.0
2023-08-28 10:10:00,62.43,62.46,62.39,62.43,50369.0,59.3993,59.4278,59.3612,59.3993,50369.0
2023-08-28 10:20:00,62.43,62.52,62.43,62.52,28638.0,59.3993,59.4849,59.3993,59.4849,28638.0
2023-08-28 10:30:00,62.52,62.52,62.44,62.44,30359.0,59.4849,59.4849,59.4088,59.4088,30359.0
2023-08-28 10:40:00,62.44,62.45,62.39,62.42,38595.0,59.4088,59.4183,59.3612,59.3898,38595.0
2023-08-28 10:50:00,62.42,62.43,62.36,62.4,88326.0,59.3898,59.3993,59.3327,59.3707,88326.0
2023-08-28 11:00:00,62.41,62.43,62.38,62.41,107434.0,59.3802,59.3993,59.3517,59.3802,107434.0
2023-08-28 11:10:00,62.4,62.44,62.38,62.4,38147.0,59.3707,59.4088,59.3517,59.3707,38147.0
2023-08-28 11:20:00,62.4,62.43,62.39,62.41,47070.0,59.3707,59.3993,59.3612,59.3802,47070.0
2023-08-28 11:30:00,62.4,62.47,62.4,62.45,45914.0,59.3707,59.4373,59.3707,59.4183,45914.0
2023-08-28 11:40:00,62.44,62.45,62.34,62.39,56217.0,59.4088,59.4183,59.3136,59.3612,56217.0
2023-08-28 11:50:00,62.38,62.43,62.37,62.43,40868.0,59.3517,59.3993,59.3422,59.3993,40868.0
2023-08-28 12:00:00,62.45,62.46,62.42,62.44,32145.0,59.4183,59.4278,59.3898,59.4088,32145.0
2023-08-28 12:10:00,62.44,62.46,62.42,62.43,49361.0,59.4088,59.4278,59.3898,59.3993,49361.0
2023-08-28 12:20:00,62.43,62.47,62.4,62.46,83582.0,59.3993,59.4373,59.3707,59.4278,83582.0
2023-08-28 12:30:00,62.46,62.51,62.45,62.51,130678.0,59.4278,59.4754,59.4183,59.4754,130678.0
2023-08-28 12:40:00,62.51,62.55,62.5,62.52,121574.0,59.4754,59.5135,59.4659,59.4849,121574.0
2023-08-28 12:50:00,62.53,62.57,62.52,62.56,92599.0,59.4944,59.5325,59.4849,59.523,92599.0
2023-08-28 13:00:00,62.57,62.6,62.54,62.54,135188.0,59.5325,59.561,59.5039,59.5039,135188.0
2023-08-28 13:10:00,62.54,62.56,62.5,62.52,18651.0,59.5039,59.523,59.4659,59.4849,18651.0
2023-08-28 13:20:00,62.52,62.55,62.52,62.54,59339.0,59.4849,59.5135,59.4849,59.5039,59339.0
2023-08-28 13:30:00,62.54,62.56,62.5,62.5,40331.0,59.5039,59.523,59.4659,59.4659,40331.0
2023-08-28 13:40:00,62.5,62.51,62.47,62.47,28928.0,59.4659,59.4754,59.4373,59.4373,28928.0
2023-08-28 13:50:00,62.47,62.48,62.36,62.4,40078.0,59.4373,59.4469,59.3327,59.3707,40078.0
2023-08-28 14:00:00,62.39,62.42,62.38,62.42,10325.0,59.3612,59.3898,59.3517,59.3898,10325.0
2023-08-28 14:10:00,62.41,62.42,62.37,62.37,16565.0,59.3802,59.3898,59.3422,59.3422,16565.0
2023-08-28 14:20:00,62.37,62.39,62.36,62.39,17680.0,59.3422,59.3612,59.3327,59.3612,17680.0
2023-08-28 14:30:00,62.39,62.44,62.37,62.41,14513.0,59.3612,59.4088,59.3422,59.3802,14513.0
2023-08-28 14:40:00,62.43,62.44,62.41,62.43,15656.0,59.3993,59.4088,59.3802,59.3993,15656.0
2023-08-28 14:50:00,62.43,62.46,62.42,62.45,30011.0,59.3993,59.4278,59.3898,59.4183,30011.0
2023-08-28 15:00:00,62.45,62.48,62.42,62.48,22893.0,59.4183,59.4469,59.3898,59.4469,22893.0
2023-08-28 15:10:00,62.47,62.48,62.44,62.45,23496.0,59.4373,59.4469,59.4088,59.4183,23496.0
2023-08-28 15:20:00,62.45,62.45,62.38,62.42,29526.0,59.4183,59.4183,59.3517,59.3898,29526.0
2023-08-28 15:30:00,62.42,62.47,62.41,62.46,37821.0,59.3898,59.4373,59.3802,59.4278,37821.0
2023-08-28 15:40:00,62.46,62.56,62.45,62.48,134464.0,59.4278,59.523,59.4183,59.4469,134464.0
2023-08-28 15:50:00,62.48,62.55,62.44,62.51,253366.0,59.4469,59.5135,59.4088,59.4754,253366.0
2023-08-29 09:30:00,62.18,62.34,62.14,62.21,222813.0,59.1614,59.3136,59.1234,59.19,222813.0
2023-08-29 09:40:00,62.21,62.43,62.2,62.43,79453.0,59.19,59.3993,59.1804,59.3993,79453.0
2023-08-29 09:50:00,62.43,62.43,62.35,62.38,50292.0,59.3993,59.3993,59.3232,59.3517,50292.0
2023-08-29 10:00:00,62.38,62.74,62.38,62.71,183791.0,59.3517,59.6942,59.3517,59.6657,183791.0
2023-08-29 10:10:00,62.72,62.78,62.59,62.75,102780.0,59.6752,59.7323,59.5515,59.7037,102780.0
2023-08-29 10:20:00,62.77,62.82,62.75,62.8,52225.0,59.7228,59.7703,59.7037,59.7513,52225.0
2023-08-29 10:30:00,62.8,62.86,62.7,62.71,169175.0,59.7513,59.8084,59.6562,59.6657,169175.0
2023-08-29 10:40:00,62.71,62.78,62.69,62.77,47016.0,59.6657,59.7323,59.6467,59.7228,47016.0
2023-08-29 10:50:00,62.76,62.8,62.73,62.76,67586.0,59.7133,59.7513,59.6847,59.7133,67586.0
2023-08-29 11:00:00,62.76,62.84,62.75,62.84,34272.0,59.7133,59.7894,59.7037,59.7894,34272.0
2023-08-29 11:10:00,62.82,62.94,62.82,62.94,61902.0,59.7703,59.8845,59.7703,59.8845,61902.0
2023-08-29 11:20:00,62.94,63.01,62.92,62.98,42256.0,59.8845,59.9511,59.8655,59.9226,42256.0
2023-08-29 11:30:00,62.98,63.08,62.96,63.07,60742.0,59.9226,60.0177,59.9035,60.0082,60742.0
2023-08-29 11:40:00,63.07,63.1,63.05,63.05,41968.0,60.0082,60.0368,59.9892,59.9892,41968.0
2023-08-29 11:50:00,63.05,63.08,63.02,63.05,46413.0,59.9892,60.0177,59.9606,59.9892,46413.0
2023-08-29 12:00:00,63.05,63.09,63.04,63.08,33042.0,59.9892,60.0272,59.9797,60.0177,33042.0
2023-08-29 12:10:00,63.08,63.09,63.03,63.05,45517.0,60.0177,60.0272,59.9701,59.9892,45517.0
2023-08-29 12:20:00,63.05,63.16,63.05,63.14,159294.0,59.9892,60.0938,59.9892,60.0748,159294.0
2023-08-29 12:30:00,63.13,63.14,63.06,63.08,73095.0,60.0653,60.0748,59.9987,60.0177,73095.0
2023-08-29 12:40:00,63.07,63.11,63.05,63.07,62290.0,60.0082,60.0463,59.9892,60.0082,62290.0
2023-08-29 12:50:00,63.07,63.11,63.07,63.1,38161.0,60.0082,60.0463,60.0082,60.0368,38161.0
2023-08-29 13:00:00,63.1,63.16,63.09,63.16,77109.0,60.0368,60.0938,60.0272,60.0938,77109.0
2023-08-29 13:10:00,63.15,63.17,63.12,63.15,58446.0,60.0843,60.1034,60.0558,60.0843,58446.0
2023-08-29 13:20:00,63.15,63.2,63.15,63.17,50002.0,60.0843,60.1319,60.0843,60.1034,50002.0
2023-08-29 13:30:00,63.18,63.22,63.17,63.21,78257.0,60.1129,60.1509,60.1034,60.1414,78257.0
2023-08-29 13:40:00,63.21,63.24,63.18,63.24,76634.0,60.1414,60.17,60.1129,60.17,76634.0
2023-08-29 13:50:00,63.24,63.24,63.15,63.19,49525.0,60.17,60.17,60.0843,60.1224,49525.0
2023-08-29 14:00:00,63.19,63.22,63.16,63.21,63918.0,60.1224,60.1509,60.0938,60.1414,63918.0
2023-08-29 14:10:00,63.21,63.23,63.17,63.21,88671.0,60.1414,60.1604,60.1034,60.1414,88671.0
2023-08-29 14:20:00,63.21,63.22,63.14,63.18,95256.0,60.1414,60.1509,60.0748,60.1129,95256.0
2023-08-29 14:30:00,63.18,63.23,63.17,63.2,76097.0,60.1129,60.1604,60.1034,60.1319,76097.0
2023-08-29 14:40:00,63.2,63.27,63.2,63.26,106192.0,60.1319,60.1985,60.1319,60.189,106192.0
2023-08-29 14:50:00,63.26,63.27,63.2,63.23,68081.0,60.189,60.1985,60.1319,60.1604,68081.0
2023-08-29 15:00:00,63.22,63.25,63.2,63.23,87650.0,60.1509,60.1795,60.1319,60.1604,87650.0
2023-08-29 15:10:00,63.23,63.33,63.22,63.33,77653.0,60.1604,60.2556,60.1509,60.2556,77653.0
2023-08-29 15:20:00,63.33,63.38,63.31,63.37,68723.0,60.2556,60.3032,60.2366,60.2936,68723.0
2023-08-29 15:30:00,63.37,63.37,63.28,63.3,93290.0,60.2936,60.2936,60.208,60.227,93290.0
2023-08-29 15:40:00,63.3,63.36,63.26,63.29,133835.0,60.227,60.2841,60.189,60.2175,133835.0
2023-08-29 15:50:00,63.28,63.38,63.28,63.32,397207.0,60.208,60.3032,60.208,60.2461,397207.0
2023-08-30 09:30:00,62.79,62.98,62.79,62.95,114897.0,59.7418,59.9226,59.7418,59.894,114897.0
2023-08-30 09:40:00,62.94,63.0,62.89,62.99,81866.0,59.8845,59.9416,59.8369,59.9321,81866.0
2023-08-30 09:50:00,63.0,63.08,62.99,63.02,85360.0,59.9416,60.0177,59.9321,59.9606,85360.0
2023-08-30 10:00:00,63.01,63.03,62.93,62.96,49489.0,59.9511,59.9701,59.875,59.9035,49489.0
2023-08-30 10:10:00,62.95,63.03,62.89,62.9,60927.0,59.894,59.9701,59.8369,59.8465,60927.0
2023-08-30 10:20:00,62.9,62.91,62.72,62.78,78632.0,59.8465,59.856,59.6752,59.7323,78632.0
2023-08-30 10:30:00,62.78,62.86,62.77,62.86,32069.0,59.7323,59.8084,59.7228,59.8084,32069.0
2023-08-30 10:40:00,62.86,62.9,62.8,62.84,55608.0,59.8084,59.8465,59.7513,59.7894,55608.0
2023-08-30 10:50:00,62.82,62.89,62.79,62.88,41181.0,59.7703,59.8369,59.7418,59.8274,41181.0
2023-08-30 11:00:00,62.88,62.92,62.78,62.83,24617.0,59.8274,59.8655,59.7323,59.7799,24617.0
2023-08-30 11:10:00,62.83,62.9,62.82,62.9,31742.0,59.7799,59.8465,59.7703,59.8465,31742.0
2023-08-30 11:20:00,62.91,62.91,62.82,62.87,19129.0,59.856,59.856,59.7703,59.8179,19129.0
2023-08-30 11:30:00,62.86,62.94,62.83,62.92,26539.0,59.8084,59.8845,59.7799,59.8655,26539.0
2023-08-30 11:40:00,62.92,62.96,62.81,62.82,19748.0,59.8655,59.9035,59.7608,59.7703,19748.0
2023-08-30 11:50:00,62.82,62.86,62.79,62.86,19097.0,59.7703,59.8084,59.7418,59.8084,19097.0
2023-08-30 12:00:00,62.85,62.85,62.81,62.83,17382.0,59.7989,59.7989,59.7608,59.7799,17382.0
2023-08-30 12:10:00,62.84,62.85,62.8,62.83,56853.0,59.7894,59.7989,59.7513,59.7799,56853.0
2023-08-30 12:20:00,62.84,62.87,62.82,62.86,10533.0,59.7894,59.8179,59.7703,59.8084,10533.0
2023-08-30 12:30:00,62.86,62.9,62.84,62.86,95369.0,59.8084,59.8465,59.7894,59.8084,95369.0
2023-08-30 12:40:00,62.87,62.9,62.86,62.89,16012.0,59.8179,59.8465,59.8084,59.8369,16012.0
2023-08-30 12:50:00,62.89,62.9,62.87,62.88,14841.0,59.8369,59.8465,59.8179,59.8274,14841.0
2023-08-30 13:00:00,62.89,62.89,62.85,62.86,16812.0,59.8369,59.8369,59.7989,59.8084,16812.0
2023-08-30 13:10:00,62.86,62.89,62.85,62.88,25045.0,59.8084,59.8369,59.7989,59.8274,25045.0
2023-08-30 13:20:00,62.88,62.88,62.85,62.86,17330.0,59.8274,59.8274,59.7989,59.8084,17330.0
2023-08-30 13:30:00,62.86,62.89,62.84,62.85,33563.0,59.8084,59.8369,59.7894,59.7989,33563.0
2023-08-30 13:40:00,62.85,62.86,62.8,62.82,46549.0,59.7989,59.8084,59.7513,59.7703,46549.0
2023-08-30 13:50:00,62.81,62.81,62.75,62.78,42032.0,59.7608,59.7608,59.7037,59.7323,42032.0
2023-08-30 14:00:00,62.78,62.78,62.69,62.7,49610.0,59.7323,59.7323,59.6467,59.6562,49610.0
2023-08-30 14:10:00,62.7,62.76,62.68,62.73,47104.0,59.6562,59.7133,59.6371,59.6847,47104.0
2023-08-30 14:20:00,62.74,62.75,62.68,62.7,42814.0,59.6942,59.7037,59.6371,59.6562,42814.0
2023-08-30 14:30:00,62.69,62.75,62.69,62.75,39702.0,59.6467,59.7037,59.6467,59.7037,39702.0
2023-08-30 14:40:00,62.76,62.85,62.75,62.81,34159.0,59.7133,59.7989,59.7037,59.7608,34159.0
2023-08-30 14:50:00,62.82,62.89,62.82,62.88,22765.0,59.7703,59.8369,59.7703,59.8274,22765.0
2023-08-30 15:00:00,62.89,62.89,62.86,62.88,21096.0,59.8369,59.8369,59.8084,59.8274,21096.0
2023-08-30 15:10:00,62.88,62.9,62.86,62.9,24322.0,59.8274,59.8465,59.8084,59.8465,24322.0
2023-08-30 15:20:00,62.89,62.9,62.85,62.89,26397.0,59.8369,59.8465,59.7989,59.8369,26397.0
2023-08-30 15:30:00,62.88,62.9,62.86,62.88,101358.0,59.8274,59.8465,59.8084,59.8274,101358.0
2023-08-30 15:40:00,62.89,62.89,62.84,62.88,105225.0,59.8369,59.8369,59.7894,59.8274,105225.0
2023-08-30 15:50:00,62.88,62.96,62.86,62.94,247881.0,59.8274,59.9035,59.8084,59.8845,247881.0
2023-08-31 09:30:00,62.63,62.7,62.61,62.65,117709.0,59.5896,59.6562,59.5705,59.6086,117709.0
2023-08-31 09:40:00,62.64,62.73,62.58,62.66,184122.0,59.5991,59.6847,59.542,59.6181,184122.0
2023-08-31 09:50:00,62.67,62.77,62.64,62.76,131735.0,59.6276,59.7228,59.5991,59.7133,131735.0
2023-08-31 10:00:00,62.76,62.77,62.69,62.74,99053.0,59.7133,59.7228,59.6467,59.6942,99053.0
2023-08-31 10:10:00,62.75,62.77,62.68,62.72,68321.0,59.7037,59.7228,59.6371,59.6752,68321.0
2023-08-31 10:20:00,62.72,62.74,62.66,62.72,74294.0,59.6752,59.6942,59.6181,59.6752,74294.0
2023-08-31 10:30:00,62.73,62.76,62.66,62.72,91419.0,59.6847,59.7133,59.6181,59.6752,91419.0
2023-08-31 10:40:00,62.72,62.73,62.63,62.65,41409.0,59.6752,59.6847,59.5896,59.6086,41409.0
2023-08-31 10:50:00,62.63,62.68,62.6,62.68,68763.0,59.5896,59.6371,59.561,59.6371,68763.0
2023-08-31 11:00:00,62.68,62.69,62.53,62.62,103677.0,59.6371,59.6467,59.4944,59.5801,103677.0
2023-08-31 11:10:00,62.62,62.65,62.58,62.59,67610.0,59.5801,59.6086,59.542,59.5515,67610.0
2023-08-31 11:20:00,62.6,62.62,62.57,62.62,102013.0,59.561,59.5801,59.5325,59.5801,102013.0
2023-08-31 11:30:00,62.61,62.62,62.48,62.51,96413.0,59.5705,59.5801,59.4469,59.4754,96413.0
2023-08-31 11:40:00,62.51,62.55,62.49,62.5,101408.0,59.4754,59.5135,59.4564,59.4659,101408.0
2023-08-31 11:50:00,62.5,62.56,62.5,62.53,65754.0,59.4659,59.523,59.4659,59.4944,65754.0
2023-08-31 12:00:00,62.53,62.58,62.47,62.58,37292.0,59.4944,59.542,59.4373,59.542,37292.0
2023-08-31 12:10:00,62.59,62.6,62.46,62.46,31970.0,59.5515,59.561,59.4278,59.4278,31970.0
2023-08-31 12:20:00,62.46,62.47,62.41,62.46,70315.0,59.4278,59.4373,59.3802,59.4278,70315.0
2023-08-31 12:30:00,62.46,62.49,62.44,62.46,48469.0,59.4278,59.4564,59.4088,59.4278,48469.0
2023-08-31 12:40:00,62.46,62.47,62.37,62.41,16055.0,59.4278,59.4373,59.3422,59.3802,16055.0
2023-08-31 12:50:00,62.4,62.48,62.39,62.47,29572.0,59.3707,59.4469,59.3612,59.4373,29572.0
2023-08-31 13:00:00,62.47,62.5,62.45,62.5,32147.0,59.4373,59.4659,59.4183,59.4659,32147.0
2023-08-31 13:10:00,62.5,62.52,62.48,62.5,23784.0,59.4659,59.4849,59.4469,59.4659,23784.0
2023-08-31 13:20:00,62.5,62.55,62.49,62.52,24791.0,59.4659,59.5135,59.4564,59.4849,24791.0
2023-08-31 13:30:00,62.54,62.55,62.52,62.53,34509.0,59.5039,59.5135,59.4849,59.4944,34509.0
2023-08-31 13:40:00,62.53,62.55,62.5,62.52,22122.0,59.4944,59.5135,59.4659,59.4849,22122.0
2023-08-31 13:50:00,62.52,62.54,62.49,62.54,16961.0,59.4849,59.5039,59.4564,59.5039,16961.0
2023-08-31 14:00:00,62.54,62.6,62.53,62.59,68048.0,59.5039,59.561,59.4944,59.5515,68048.0
2023-08-31 14:10:00,62.59,62.64,62.58,62.62,41844.0,59.5515,59.5991,59.542,59.5801,41844.0
2023-08-31 14:20:00,62.62,62.64,62.61,62.62,105034.0,59.5801,59.5991,59.5705,59.5801,105034.0
2023-08-31 14:30:00,62.61,62.61,62.51,62.54,28048.0,59.5705,59.5705,59.4754,59.5039,28048.0
2023-08-31 14:40:00,62.53,62.54,62.48,62.49,27633.0,59.4944,59.5039,59.4469,59.4564,27633.0
2023-08-31 14:50:00,62.5,62.51,62.46,62.49,47053.0,59.4659,59.4754,59.4278,59.4564,47053.0
2023-08-31 15:00:00,62.49,62.54,62.48,62.53,61464.0,59.4564,59.5039,59.4469,59.4944,61464.0
2023-08-31 15:10:00,62.54,62.55,62.49,62.5,34320.0,59.5039,59.5135,59.4564,59.4659,34320.0
2023-08-31 15:20:00,62.5,62.54,62.48,62.54,85712.0,59.4659,59.5039,59.4469,59.5039,85712.0
2023-08-31 15:30:00,62.54,62.59,62.54,62.59,72459.0,59.5039,59.5515,59.5039,59.5515,72459.0
2023-08-31 15:40:00,62.59,62.68,62.58,62.67,131016.0,59.5515,59.6371,59.542,59.6276,131016.0
2023-08-31 15:50:00,62.67,62.67,62.43,62.43,778422.0,59.6276,59.6276,59.3993,59.3993,778422.0
2023-09-01 09:30:00,63.49,63.67,63.4,63.41,217157.0,60.4078,60.5791,60.3222,60.3317,217157.0
2023-09-01 09:40:00,63.4,63.41,63.23,63.32,323147.0,60.3222,60.3317,60.1604,60.2461,323147.0
2023-09-01 09:50:00,63.3,63.38,63.25,63.34,97921.0,60.227,60.3032,60.1795,60.2651,97921.0
2023-09-01 10:00:00,63.33,63.35,63.14,63.34,243008.0,60.2556,60.2746,60.0748,60.2651,243008.0
2023-09-01 10:10:00,63.34,63.42,63.28,63.36,111746.0,60.2651,60.3412,60.208,60.2841,111746.0
2023-09-01 10:20:00,63.36,63.37,63.22,63.3,114742.0,60.2841,60.2936,60.1509,60.227,114742.0
2023-09-01 10:30:00,63.29,63.29,63.16,63.2,74700.0,60.2175,60.2175,60.0938,60.1319,74700.0
2023-09-01 10:40:00,63.19,63.2,63.07,63.08,152208.0,60.1224,60.1319,60.0082,60.0177,152208.0
2023-09-01 10:50:00,63.08,63.13,63.04,63.08,151956.0,60.0177,60.0653,59.9797,60.0177,151956.0
2023-09-01 11:00:00,63.09,63.09,63.03,63.05,47772.0,60.0272,60.0272,59.9701,59.9892,47772.0
2023-09-01 11:10:00,63.05,63.08,63.0,63.08,29497.0,59.9892,60.0177,59.9416,60.0177,29497.0
2023-09-01 11:20:00,63.08,63.08,63.01,63.03,21904.0,60.0177,60.0177,59.9511,59.9701,21904.0
2023-09-01 11:30:00,63.03,63.04,62.96,63.0,47363.0,59.9701,59.9797,59.9035,59.9416,47363.0
2023-09-01 11:40:00,63.0,63.0,62.93,62.94,57309.0,59.9416,59.9416,59.875,59.8845,57309.0
2023-09-01 11:50:00,62.95,63.0,62.93,62.96,63735.0,59.894,59.9416,59.875,59.9035,63735.0
2023-09-01 12:00:00,62.96,62.99,62.92,62.99,27741.0,59.9035,59.9321,59.8655,59.9321,27741.0
2023-09-01 12:10:00,62.99,63.03,62.98,63.03,11380.0,59.9321,59.9701,59.9226,59.9701,11380.0
2023-09-01 12:20:00,63.03,63.07,63.02,63.04,43838.0,59.9701,60.0082,59.9606,59.9797,43838.0
2023-09-01 12:30:00,63.03,63.06,62.98,62.99,19018.0,59.9701,59.9987,59.9226,59.9321,19018.0
2023-09-01 12:40:00,62.99,63.03,62.96,63.03,22157.0,59.9321,59.9701,59.9035,59.9701,22157.0
2023-09-01 12:50:00,63.03,63.07,63.03,63.07,23989.0,59.9701,60.0082,59.9701,60.0082,23989.0
2023-09-01 13:00:00,63.07,63.08,63.04,63.07,13069.0,60.0082,60.0177,59.9797,60.0082,13069.0
2023-09-01 13:10:00,63.07,63.1,63.06,63.09,18332.0,60.0082,60.0368,59.9987,60.0272,18332.0
2023-09-01 13:20:00,63.1,63.12,63.07,63.08,29763.0,60.0368,60.0558,60.0082,60.0177,29763.0
2023-09-01 13:30:00,63.07,63.14,63.07,63.13,80582.0,60.0082,60.0748,60.0082,60.0653,80582.0
2023-09-01 13:40:00,63.13,63.13,63.08,63.12,72225.0,60.0653,60.0653,60.0177,60.0558,72225.0
2023-09-01 13:50:00,63.11,63.14,63.11,63.13,23820.0,60.0463,60.0748,60.0463,60.0653,23820.0
2023-09-01 14:00:00,63.12,63.13,63.1,63.13,16964.0,60.0558,60.0653,60.0368,60.0653,16964.0
2023-09-01 14:10:00,63.13,63.13,63.1,63.11,18184.0,60.0653,60.0653,60.0368,60.0463,18184.0
2023-09-01 14:20:00,63.11,63.11,63.04,63.05,18112.0,60.0463,60.0463,59.9797,59.9892,18112.0
2023-09-01 14:30:00,63.06,63.08,63.05,63.07,17402.0,59.9987,60.0177,59.9892,60.0082,17402.0
2023-09-01 14:40:00,63.06,63.11,63.06,63.08,26234.0,59.9987,60.0463,59.9987,60.0177,26234.0
2023-09-01 14:50:00,63.09,63.12,63.08,63.12,33719.0,60.0272,60.0558,60.0177,60.0558,33719.0
2023-09-01 15:00:00,63.13,63.17,63.12,63.15,24679.0,60.0653,60.1034,60.0558,60.0843,24679.0
2023-09-01 15:10:00,63.16,63.18,63.14,63.16,15990.0,60.0938,60.1129,60.0748,60.0938,15990.0
2023-09-01 15:20:00,63.15,63.17,63.14,63.17,18466.0,60.0843,60.1034,60.0748,60.1034,18466.0
2023-09-01 15:30:00,63.17,63.18,63.13,63.15,34061.0,60.1034,60.1129,60.0653,60.0843,34061.0
2023-09-01 15:40:00,63.15,63.16,63.11,63.14,31937.0,60.0843,60.0938,60.0463,60.0748,31937.0
2023-09-01 15:50:00,63.15,63.26,63.11,63.21,213542.0,60.0843,60.189,60.0463,60.1414,213542.0
2023-09-05 09:30:00,62.87,62.94,62.85,62.91,145837.0,59.8179,59.8845,59.7989,59.856,145837.0
2023-09-05 09:40:00,62.91,62.92,62.81,62.84,103544.0,59.856,59.8655,59.7608,59.7894,103544.0
2023-09-05 09:50:00,62.83,62.88,62.82,62.87,56474.0,59.7799,59.8274,59.7703,59.8179,56474.0
2023-09-05 10:00:00,62.87,62.9,62.79,62.8,63541.0,59.8179,59.8465,59.7418,59.7513,63541.0
2023-09-05 10:10:00,62.8,62.87,62.78,62.86,144025.0,59.7513,59.8179,59.7323,59.8084,144025.0
2023-09-05 10:20:00,62.86,62.92,62.85,62.88,121061.0,59.8084,59.8655,59.7989,59.8274,121061.0
2023-09-05 10:30:00,62.88,62.91,62.83,62.86,121623.0,59.8274,59.856,59.7799,59.8084,121623.0
2023-09-05 10:40:00,62.85,62.87,62.79,62.86,91295.0,59.7989,59.8179,59.7418,59.8084,91295.0
2023-09-05 10:50:00,62.85,62.93,62.85,62.89,119262.0,59.7989,59.875,59.7989,59.8369,119262.0
2023-09-05 11:00:00,62.89,63.0,62.89,62.97,114987.0,59.8369,59.9416,59.8369,59.9131,114987.0
2023-09-05 11:10:00,62.96,63.02,62.88,62.98,189059.0,59.9035,59.9606,59.8274,59.9226,189059.0
2023-09-05 11:20:00,62.97,62.98,62.89,62.89,95206.0,59.9131,59.9226,59.8369,59.8369,95206.0
2023-09-05 11:30:00,62.9,62.91,62.87,62.9,65859.0,59.8465,59.856,59.8179,59.8465,65859.0
2023-09-05 11:40:00,62.89,62.94,62.87,62.91,26854.0,59.8369,59.8845,59.8179,59.856,26854.0
2023-09-05 11:50:00,62.92,62.92,62.85,62.87,41107.0,59.8655,59.8655,59.7989,59.8179,41107.0
2023-09-05 12:00:00,62.86,62.95,62.86,62.95,19931.0,59.8084,59.894,59.8084,59.894,19931.0
2023-09-05 12:10:00,62.95,62.96,62.92,62.93,8992.0,59.894,59.9035,59.8655,59.875,8992.0
2023-09-05 12:20:00,62.94,62.94,62.9,62.91,7430.0,59.8845,59.8845,59.8465,59.856,7430.0
2023-09-05 12:30:00,62.9,62.94,62.9,62.94,11274.0,59.8465,59.8845,59.8465,59.8845,11274.0
2023-09-05 12:40:00,62.94,62.95,62.93,62.93,17516.0,59.8845,59.894,59.875,59.875,17516.0
2023-09-05 12:50:00,62.94,62.94,62.91,62.92,13940.0,59.8845,59.8845,59.856,59.8655,13940.0
2023-09-05 13:00:00,62.91,62.92,62.85,62.86,13010.0,59.856,59.8655,59.7989,59.8084,13010.0
2023-09-05 13:10:00,62.86,62.86,62.83,62.83,19561.0,59.8084,59.8084,59.7799,59.7799,19561.0
2023-09-05 13:20:00,62.83,62.84,62.81,62.82,13689.0,59.7799,59.7894,59.7608,59.7703,13689.0
2023-09-05 13:30:00,62.83,62.85,62.82,62.84,17546.0,59.7799,59.7989,59.7703,59.7894,17546.0
2023-09-05 13:40:00,62.84,62.85,62.82,62.83,21011.0,59.7894,59.7989,59.7703,59.7799,21011.0
2023-09-05 13:50:00,62.84,62.85,62.81,62.82,19517.0,59.7894,59.7989,59.7608,59.7703,19517.0
2023-09-05 14:00:00,62.83,62.85,62.81,62.83,25778.0,59.7799,59.7989,59.7608,59.7799,25778.0
2023-09-05 14:10:00,62.83,62.89,62.82,62.89,17785.0,59.7799,59.8369,59.7703,59.8369,17785.0
2023-09-05 14:20:00,62.9,62.93,62.88,62.93,87627.0,59.8465,59.875,59.8274,59.875,87627.0
2023-09-05 14:30:00,62.93,62.93,62.87,62.88,36184.0,59.875,59.875,59.8179,59.8274,36184.0
2023-09-05 14:40:00,62.88,62.9,62.87,62.89,18957.0,59.8274,59.8465,59.8179,59.8369,18957.0
2023-09-05 14:50:00,62.89,62.89,62.84,62.86,36743.0,59.8369,59.8369,59.7894,59.8084,36743.0
2023-09-05 15:00:00,62.86,62.86,62.81,62.83,34489.0,59.8084,59.8084,59.7608,59.7799,34489.0
2023-09-05 15:10:00,62.83,62.83,62.77,62.8,83697.0,59.7799,59.7799,59.7228,59.7513,83697.0
2023-09-05 15:20:00,62.8,62.83,62.76,62.79,74663.0,59.7513,59.7799,59.7133,59.7418,74663.0
2023-09-05 15:30:00,62.8,62.85,62.79,62.85,32769.0,59.7513,59.7989,59.7418,59.7989,32769.0
2023-09-05 15:40:00,62.85,62.86,62.81,62.82,60636.0,59.7989,59.8084,59.7608,59.7703,60636.0
2023-09-05 15:50:00,62.82,62.82,62.74,62.75,392598.0,59.7703,59.7703,59.6942,59.7037,392598.0
2023-09-06 09:30:00,62.42,62.48,62.36,62.46,55453.0,59.3898,59.4469,59.3327,59.4278,55453.0
2023-09-06 09:40:00,62.47,62.55,62.45,62.54,54262.0,59.4373,59.5135,59.4183,59.5039,54262.0
2023-09-06 09:50:00,62.53,62.62,62.53,62.55,42482.0,59.4944,59.5801,59.4944,59.5135,42482.0
2023-09-06 10:00:00,62.52,62.52,62.2,62.3,127735.0,59.4849,59.4849,59.1804,59.2756,127735.0
2023-09-06 10:10:00,62.29,62.35,62.24,62.33,45381.0,59.2661,59.3232,59.2185,59.3041,45381.0
2023-09-06 10:20:00,62.33,62.33,62.14,62.16,41954.0,59.3041,59.3041,59.1234,59.1424,41954.0
2023-09-06 10:30:00,62.15,62.21,62.15,62.18,52399.0,59.1329,59.19,59.1329,59.1614,52399.0
2023-09-06 10:40:00,62.19,62.19,62.1,62.13,88447.0,59.1709,59.1709,59.0853,59.1138,88447.0
2023-09-06 10:50:00,62.13,62.14,62.07,62.09,45194.0,59.1138,59.1234,59.0568,59.0758,45194.0
2023-09-06 11:00:00,62.09,62.11,62.01,62.02,91873.0,59.0758,59.0948,58.9997,59.0092,91873.0
2023-09-06 11:10:00,62.02,62.11,61.98,62.1,99272.0,59.0092,59.0948,58.9711,59.0853,99272.0
2023-09-06 11:20:00,62.11,62.16,62.09,62.12,118351.0,59.0948,59.1424,59.0758,59.1043,118351.0
2023-09-06 11:30:00,62.12,62.15,62.1,62.13,48369.0,59.1043,59.1329,59.0853,59.1138,48369.0
2023-09-06 11:40:00,62.13,62.15,62.1,62.11,34112.0,59.1138,59.1329,59.0853,59.0948,34112.0
2023-09-06 11:50:00,62.1,62.13,62.08,62.09,34297.0,59.0853,59.1138,59.0663,59.0758,34297.0
2023-09-06 12:00:00,62.08,62.09,62.02,62.03,15630.0,59.0663,59.0758,59.0092,59.0187,15630.0
2023-09-06 12:10:00,62.02,62.06,62.0,62.03,50867.0,59.0092,59.0472,58.9902,59.0187,50867.0
2023-09-06 12:20:00,62.03,62.05,62.0,62.01,27988.0,59.0187,59.0377,58.9902,58.9997,27988.0
2023-09-06 12:30:00,62.0,62.02,61.99,62.02,30837.0,58.9902,59.0092,58.9806,59.0092,30837.0
2023-09-06 12:40:00,62.01,62.01,61.96,61.98,44228.0,58.9997,58.9997,58.9521,58.9711,44228.0
2023-09-06 12:50:00,61.98,62.0,61.96,61.97,57814.0,58.9711,58.9902,58.9521,58.9616,57814.0
2023-09-06 13:00:00,61.97,61.97,61.93,61.96,169408.0,58.9616,58.9616,58.9236,58.9521,169408.0
2023-09-06 13:10:00,61.96,62.01,61.96,62.01,39127.0,58.9521,58.9997,58.9521,58.9997,39127.0
2023-09-06 13:20:00,62.01,62.01,61.97,61.97,32374.0,58.9997,58.9997,58.9616,58.9616,32374.0
2023-09-06 13:30:00,61.97,62.0,61.96,62.0,47202.0,58.9616,58.9902,58.9521,58.9902,47202.0
2023-09-06 13:40:00,62.0,62.01,61.96,62.01,32780.0,58.9902,58.9997,58.9521,58.9997,32780.0
2023-09-06 13:50:00,62.01,62.02,61.96,61.99,48791.0,58.9997,59.0092,58.9521,58.9806,48791.0
2023-09-06 14:00:00,61.99,62.02,61.97,62.02,28406.0,58.9806,59.0092,58.9616,59.0092,28406.0
2023-09-06 14:10:00,62.01,62.01,61.96,61.98,33006.0,58.9997,58.9997,58.9521,58.9711,33006.0
2023-09-06 14:20:00,61.98,62.0,61.94,61.99,22263.0,58.9711,58.9902,58.9331,58.9806,22263.0
2023-09-06 14:30:00,61.99,62.02,61.99,62.0,28842.0,58.9806,59.0092,58.9806,58.9902,28842.0
2023-09-06 14:40:00,62.0,62.03,61.99,62.02,27240.0,58.9902,59.0187,58.9806,59.0092,27240.0
2023-09-06 14:50:00,62.03,62.03,61.99,62.0,26828.0,59.0187,59.0187,58.9806,58.9902,26828.0
2023-09-06 15:00:00,62.0,62.0,61.94,61.97,54854.0,58.9902,58.9902,58.9331,58.9616,54854.0
2023-09-06 15:10:00,61.97,62.03,61.96,62.02,29080.0,58.9616,59.0187,58.9521,59.0092,29080.0
2023-09-06 15:20:00,62.02,62.05,62.0,62.0,42477.0,59.0092,59.0377,58.9902,58.9902,42477.0
2023-09-06 15:30:00,62.0,62.06,61.99,62.04,65382.0,58.9902,59.0472,58.9806,59.0282,65382.0
2023-09-06 15:40:00,62.04,62.04,61.99,61.99,103284.0,59.0282,59.0282,58.9806,58.9806,103284.0
2023-09-06 15:50:00,62.0,62.05,61.97,62.02,317335.0,58.9902,59.0377,58.9616,59.0092,317335.0
2023-09-07 09:30:00,61.59,61.72,61.59,61.72,65300.0,58.6001,58.7237,58.6001,58.7237,65300.0
2023-09-07 09:40:00,61.72,61.8,61.63,61.65,64925.0,58.7237,58.7999,58.6381,58.6571,64925.0
2023-09-07 09:50:00,61.65,61.68,61.56,61.6,115407.0,58.6571,58.6857,58.5715,58.6096,115407.0
2023-09-07 10:00:00,61.6,61.63,61.57,61.63,71461.0,58.6096,58.6381,58.581,58.6381,71461.0
2023-09-07 10:10:00,61.64,61.7,61.63,61.67,53967.0,58.6476,58.7047,58.6381,58.6762,53967.0
2023-09-07 10:20:00,61.68,61.73,61.66,61.67,36597.0,58.6857,58.7333,58.6667,58.6762,36597.0
2023-09-07 10:30:00,61.66,61.7,61.58,61.69,72815.0,58.6667,58.7047,58.5905,58.6952,72815.0
2023-09-07 10:40:00,61.7,61.82,61.69,61.75,89185.0,58.7047,58.8189,58.6952,58.7523,89185.0
2023-09-07 10:50:00,61.75,61.78,61.71,61.75,50254.0,58.7523,58.7808,58.7142,58.7523,50254.0
2023-09-07 11:00:00,61.76,61.8,61.73,61.73,59531.0,58.7618,58.7999,58.7333,58.7333,59531.0
2023-09-07 11:10:00,61.74,61.77,61.72,61.74,32950.0,58.7428,58.7713,58.7237,58.7428,32950.0
2023-09-07 11:20:00,61.73,61.8,61.73,61.73,74012.0,58.7333,58.7999,58.7333,58.7333,74012.0
2023-09-07 11:30:00,61.74,61.84,61.72,61.82,35933.0,58.7428,58.8379,58.7237,58.8189,35933.0
2023-09-07 11:40:00,61.81,61.81,61.74,61.74,44697.0,58.8094,58.8094,58.7428,58.7428,44697.0
2023-09-07 11:50:00,61.74,61.77,61.72,61.75,29188.0,58.7428,58.7713,58.7237,58.7523,29188.0
2023-09-07 12:00:00,61.76,61.81,61.76,61.8,15311.0,58.7618,58.8094,58.7618,58.7999,15311.0
2023-09-07 12:10:00,61.79,61.82,61.77,61.81,17951.0,58.7903,58.8189,58.7713,58.8094,17951.0
2023-09-07 12:20:00,61.8,61.86,61.78,61.85,22862.0,58.7999,58.8569,58.7808,58.8474,22862.0
2023-09-07 12:30:00,61.85,61.87,61.82,61.82,22313.0,58.8474,58.8665,58.8189,58.8189,22313.0
2023-09-07 12:40:00,61.82,61.83,61.81,61.81,12689.0,58.8189,58.8284,58.8094,58.8094,12689.0
2023-09-07 12:50:00,61.8,61.82,61.77,61.78,14698.0,58.7999,58.8189,58.7713,58.7808,14698.0
2023-09-07 13:00:00,61.77,61.82,61.75,61.77,13864.0,58.7713,58.8189,58.7523,58.7713,13864.0
2023-09-07 13:10:00,61.77,61.8,61.75,61.8,15826.0,58.7713,58.7999,58.7523,58.7999,15826.0
2023-09-07 13:20:00,61.8,61.81,61.78,61.79,11514.0,58.7999,58.8094,58.7808,58.7903,11514.0
2023-09-07 13:30:00,61.81,61.81,61.76,61.76,8236.0,58.8094,58.8094,58.7618,58.7618,8236.0
2023-09-07 13:40:00,61.76,61.81,61.75,61.79,9410.0,58.7618,58.8094,58.7523,58.7903,9410.0
2023-09-07 13:50:00,61.79,61.81,61.77,61.8,7326.0,58.7903,58.8094,58.7713,58.7999,7326.0
2023-09-07 14:00:00,61.8,61.81,61.77,61.8,13714.0,58.7999,58.8094,58.7713,58.7999,13714.0
2023-09-07 14:10:00,61.8,61.81,61.79,61.79,24631.0,58.7999,58.8094,58.7903,58.7903,24631.0
2023-09-07 14:20:00,61.79,61.79,61.74,61.74,13185.0,58.7903,58.7903,58.7428,58.7428,13185.0
2023-09-07 14:30:00,61.73,61.76,61.71,61.73,29218.0,58.7333,58.7618,58.7142,58.7333,29218.0
2023-09-07 14:40:00,61.73,61.76,61.73,61.75,23752.0,58.7333,58.7618,58.7333,58.7523,23752.0
2023-09-07 14:50:00,61.75,61.79,61.75,61.78,34598.0,58.7523,58.7903,58.7523,58.7808,34598.0
2023-09-07 15:00:00,61.78,61.8,61.71,61.72,29035.0,58.7808,58.7999,58.7142,58.7237,29035.0
2023-09-07 15:10:00,61.73,61.76,61.73,61.73,14410.0,58.7333,58.7618,58.7333,58.7333,14410.0
2023-09-07 15:20:00,61.74,61.75,61.7,61.75,27375.0,58.7428,58.7523,58.7047,58.7523,27375.0
2023-09-07 15:30:00,61.74,61.77,61.72,61.72,85066.0,58.7428,58.7713,58.7237,58.7237,85066.0
2023-09-07 15:40:00,61.73,61.79,61.72,61.78,56783.0,58.7333,58.7903,58.7237,58.7808,56783.0
2023-09-07 15:50:00,61.78,61.8,61.72,61.73,204916.0,58.7808,58.7999,58.7237,58.7333,204916.0
2023-09-08 09:30:00,61.91,62.11,61.91,62.0,127922.0,58.9045,59.0948,58.9045,58.9902,127922.0
2023-09-08 09:40:00,62.0,62.02,61.94,62.01,70952.0,58.9902,59.0092,58.9331,58.9997,70952.0
2023-09-08 09:50:00,62.02,62.03,61.94,62.0,50612.0,59.0092,59.0187,58.9331,58.9902,50612.0
2023-09-08 10:00:00,62.03,62.18,62.02,62.11,63870.0,59.0187,59.1614,59.0092,59.0948,63870.0
2023-09-08 10:10:00,62.1,62.18,62.1,62.11,42259.0,59.0853,59.1614,59.0853,59.0948,42259.0
2023-09-08 10:20:00,62.12,62.17,62.12,62.16,39838.0,59.1043,59.1519,59.1043,59.1424,39838.0
2023-09-08 10:30:00,62.16,62.17,62.07,62.08,67396.0,59.1424,59.1519,59.0568,59.0663,67396.0
2023-09-08 10:40:00,62.06,62.06,61.97,62.02,60943.0,59.0472,59.0472,58.9616,59.0092,60943.0
2023-09-08 10:50:00,62.02,62.04,61.92,61.93,105019.0,59.0092,59.0282,58.914,58.9236,105019.0
2023-09-08 11:00:00,61.92,61.97,61.89,61.91,67396.0,58.914,58.9616,58.8855,58.9045,67396.0
2023-09-08 11:10:00,61.9,61.95,61.9,61.95,158067.0,58.895,58.9426,58.895,58.9426,158067.0
2023-09-08 11:20:00,61.95,61.98,61.94,61.95,26131.0,58.9426,58.9711,58.9331,58.9426,26131.0
2023-09-08 11:30:00,61.96,61.97,61.95,61.95,44234.0,58.9521,58.9616,58.9426,58.9426,44234.0
2023-09-08 11:40:00,61.96,61.97,61.91,61.92,69051.0,58.9521,58.9616,58.9045,58.914,69051.0
2023-09-08 11:50:00,61.91,61.92,61.87,61.87,34393.0,58.9045,58.914,58.8665,58.8665,34393.0
2023-09-08 12:00:00,61.88,61.9,61.86,61.88,41891.0,58.876,58.895,58.8569,58.876,41891.0
2023-09-08 12:10:00,61.89,62.0,61.89,61.98,126303.0,58.8855,58.9902,58.8855,58.9711,126303.0
2023-09-08 12:20:00,61.98,61.98,61.88,61.9,31575.0,58.9711,58.9711,58.876,58.895,31575.0
2023-09-08 12:30:00,61.9,61.91,61.89,61.91,63171.0,58.895,58.9045,58.8855,58.9045,63171.0
2023-09-08 12:40:00,61.9,61.94,61.87,61.88,68116.0,58.895,58.9331,58.8665,58.876,68116.0
2023-09-08 12:50:00,61.87,61.9,61.85,61.9,13380.0,58.8665,58.895,58.8474,58.895,13380.0
2023-09-08 13:00:00,61.89,61.89,61.85,61.86,27776.0,58.8855,58.8855,58.8474,58.8569,27776.0
2023-09-08 13:10:00,61.86,61.89,61.84,61.89,39454.0,58.8569,58.8855,58.8379,58.8855,39454.0
2023-09-08 13:20:00,61.9,61.91,61.88,61.9,24194.0,58.895,58.9045,58.876,58.895,24194.0
2023-09-08 13:30:00,61.9,61.91,61.88,61.89,13869.0,58.895,58.9045,58.876,58.8855,13869.0
2023-09-08 13:40:00,61.89,61.9,61.88,61.89,18603.0,58.8855,58.895,58.876,58.8855,18603.0
2023-09-08 13:50:00,61.89,61.89,61.86,61.88,13372.0,58.8855,58.8855,58.8569,58.876,13372.0
2023-09-08 14:00:00,61.88,61.92,61.88,61.88,21447.0,58.876,58.914,58.876,58.876,21447.0
2023-09-08 14:10:00,61.89,61.89,61.81,61.83,57882.0,58.8855,58.8855,58.8094,58.8284,57882.0
2023-09-08 14:20:00,61.81,61.84,61.8,61.83,29770.0,58.8094,58.8379,58.7999,58.8284,29770.0
2023-09-08 14:30:00,61.83,61.83,61.79,61.79,20246.0,58.8284,58.8284,58.7903,58.7903,20246.0
2023-09-08 14:40:00,61.8,61.82,61.79,61.8,21033.0,58.7999,58.8189,58.7903,58.7999,21033.0
2023-09-08 14:50:00,61.8,61.81,61.78,61.79,24351.0,58.7999,58.8094,58.7808,58.7903,24351.0
2023-09-08 15:00:00,61.78,61.81,61.76,61.8,31571.0,58.7808,58.8094,58.7618,58.7999,31571.0
2023-09-08 15:10:00,61.81,61.82,61.78,61.79,27945.0,58.8094,58.8189,58.7808,58.7903,27945.0
2023-09-08 15:20:00,61.78,61.8,61.74,61.76,60403.0,58.7808,58.7999,58.7428,58.7618,60403.0
2023-09-08 15:30:00,61.76,61.8,61.75,61.78,40751.0,58.7618,58.7999,58.7523,58.7808,40751.0
2023-09-08 15:40:00,61.78,61.79,61.74,61.76,20214.0,58.7808,58.7903,58.7428,58.7618,20214.0
2023-09-08 15:50:00,61.75,61.82,61.74,61.82,139462.0,58.7523,58.8189,58.7428,58.8189,139462.0
2023-09-11 09:30:00,62.64,62.68,62.55,62.55,122750.0,59.5991,59.6371,59.5135,59.5135,122750.0
2023-09-11 09:40:00,62.55,62.56,62.39,62.44,166924.0,59.5135,59.523,59.3612,59.4088,166924.0
2023-09-11 09:50:00,62.43,62.47,62.39,62.43,57736.0,59.3993,59.4373,59.3612,59.3993,57736.0
2023-09-11 10:00:00,62.44,62.52,62.43,62.52,49812.0,59.4088,59.4849,59.3993,59.4849,49812.0
2023-09-11 10:10:00,62.52,62.54,62.47,62.53,54994.0,59.4849,59.5039,59.4373,59.4944,54994.0
2023-09-11 10:20:00,62.52,62.63,62.52,62.58,58623.0,59.4849,59.5896,59.4849,59.542,58623.0
2023-09-11 10:30:00,62.59,62.59,62.52,62.55,49080.0,59.5515,59.5515,59.4849,59.5135,49080.0
2023-09-11 10:40:00,62.54,62.63,62.54,62.61,55423.0,59.5039,59.5896,59.5039,59.5705,55423.0
2023-09-11 10:50:00,62.61,62.62,62.55,62.57,25177.0,59.5705,59.5801,59.5135,59.5325,25177.0
2023-09-11 11:00:00,62.56,62.58,62.53,62.55,18601.0,59.523,59.542,59.4944,59.5135,18601.0
2023-09-11 11:10:00,62.54,62.58,62.53,62.58,16242.0,59.5039,59.542,59.4944,59.542,16242.0
2023-09-11 11:20:00,62.58,62.64,62.56,62.6,36659.0,59.542,59.5991,59.523,59.561,36659.0
2023-09-11 11:30:00,62.59,62.59,62.53,62.54,208834.0,59.5515,59.5515,59.4944,59.5039,208834.0
2023-09-11 11:40:00,62.54,62.55,62.47,62.53,242596.0,59.5039,59.5135,59.4373,59.4944,242596.0
2023-09-11 11:50:00,62.53,62.53,62.49,62.52,19468.0,59.4944,59.4944,59.4564,59.4849,19468.0
2023-09-11 12:00:00,62.52,62.55,62.51,62.54,51776.0,59.4849,59.5135,59.4754,59.5039,51776.0
2023-09-11 12:10:00,62.54,62.57,62.53,62.55,137281.0,59.5039,59.5325,59.4944,59.5135,137281.0
2023-09-11 12:20:00,62.54,62.59,62.52,62.58,46957.0,59.5039,59.5515,59.4849,59.542,46957.0
2023-09-11 12:30:00,62.58,62.59,62.55,62.56,20554.0,59.542,59.5515,59.5135,59.523,20554.0
2023-09-11 12:40:00,62.55,62.57,62.54,62.57,39202.0,59.5135,59.5325,59.5039,59.5325,39202.0
2023-09-11 12:50:00,62.57,62.6,62.55,62.6,37053.0,59.5325,59.561,59.5135,59.561,37053.0
2023-09-11 13:00:00,62.6,62.6,62.57,62.6,42018.0,59.561,59.561,59.5325,59.561,42018.0
2023-09-11 13:10:00,62.61,62.62,62.58,62.61,16074.0,59.5705,59.5801,59.542,59.5705,16074.0
2023-09-11 13:20:00,62.61,62.65,62.61,62.64,19867.0,59.5705,59.6086,59.5705,59.5991,19867.0
2023-09-11 13:30:00,62.64,62.69,62.63,62.68,19751.0,59.5991,59.6467,59.5896,59.6371,19751.0
2023-09-11 13:40:00,62.68,62.68,62.65,62.66,11715.0,59.6371,59.6371,59.6086,59.6181,11715.0
2023-09-11 13:50:00,62.66,62.68,62.65,62.68,22156.0,59.6181,59.6371,59.6086,59.6371,22156.0
2023-09-11 14:00:00,62.68,62.68,62.64,62.65,16460.0,59.6371,59.6371,59.5991,59.6086,16460.0
2023-09-11 14:10:00,62.66,62.71,62.65,62.71,12544.0,59.6181,59.6657,59.6086,59.6657,12544.0
2023-09-11 14:20:00,62.71,62.72,62.69,62.7,12215.0,59.6657,59.6752,59.6467,59.6562,12215.0
2023-09-11 14:30:00,62.7,62.73,62.69,62.72,48593.0,59.6562,59.6847,59.6467,59.6752,48593.0
2023-09-11 14:40:00,62.72,62.73,62.69,62.72,36161.0,59.6752,59.6847,59.6467,59.6752,36161.0
2023-09-11 14:50:00,62.71,62.72,62.68,62.72,42664.0,59.6657,59.6752,59.6371,59.6752,42664.0
2023-09-11 15:00:00,62.72,62.74,62.71,62.73,58208.0,59.6752,59.6942,59.6657,59.6847,58208.0
2023-09-11 15:10:00,62.73,62.74,62.69,62.71,58313.0,59.6847,59.6942,59.6467,59.6657,58313.0
2023-09-11 15:20:00,62.71,62.74,62.7,62.73,70220.0,59.6657,59.6942,59.6562,59.6847,70220.0
2023-09-11 15:30:00,62.73,62.77,62.72,62.77,74946.0,59.6847,59.7228,59.6752,59.7228,74946.0
2023-09-11 15:40:00,62.77,62.77,62.72,62.76,204735.0,59.7228,59.7228,59.6752,59.7133,204735.0
2023-09-11 15:50:00,62.75,62.84,62.72,62.84,564691.0,59.7037,59.7894,59.6752,59.7894,564691.0
2023-09-12 09:30:00,61.74,61.94,61.74,61.94,137793.0,58.7428,58.9331,58.7428,58.9331,137793.0
2023-09-12 09:40:00,61.94,61.98,61.89,61.89,246982.0,58.9331,58.9711,58.8855,58.8855,246982.0
2023-09-12 09:50:00,61.9,61.97,61.89,61.95,48102.0,58.895,58.9616,58.8855,58.9426,48102.0
2023-09-12 10:00:00,61.96,61.98,61.93,61.95,31655.0,58.9521,58.9711,58.9236,58.9426,31655.0
2023-09-12 10:10:00,61.95,61.99,61.92,61.95,65763.0,58.9426,58.9806,58.914,58.9426,65763.0
2023-09-12 10:20:00,61.95,61.95,61.86,61.89,41256.0,58.9426,58.9426,58.8569,58.8855,41256.0
2023-09-12 10:30:00,61.89,61.96,61.87,61.9,111453.0,58.8855,58.9521,58.8665,58.895,111453.0
2023-09-12 10:40:00,61.9,61.93,61.85,61.86,62128.0,58.895,58.9236,58.8474,58.8569,62128.0
2023-09-12 10:50:00,61.86,61.9,61.83,61.87,37614.0,58.8569,58.895,58.8284,58.8665,37614.0
2023-09-12 11:00:00,61.87,61.95,61.87,61.89,59498.0,58.8665,58.9426,58.8665,58.8855,59498.0
2023-09-12 11:10:00,61.89,61.92,61.88,61.91,39660.0,58.8855,58.914,58.876,58.9045,39660.0
2023-09-12 11:20:00,61.9,61.96,61.9,61.96,87260.0,58.895,58.9521,58.895,58.9521,87260.0
2023-09-12 11:30:00,61.96,61.97,61.9,61.91,264039.0,58.9521,58.9616,58.895,58.9045,264039.0
2023-09-12 11:40:00,61.9,61.95,61.9,61.95,14117.0,58.895,58.9426,58.895,58.9426,14117.0
2023-09-12 11:50:00,61.95,61.96,61.9,61.93,84848.0,58.9426,58.9521,58.895,58.9236,84848.0
2023-09-12 12:00:00,61.94,61.99,61.94,61.99,120754.0,58.9331,58.9806,58.9331,58.9806,120754.0
2023-09-12 12:10:00,61.99,62.01,61.97,62.0,40203.0,58.9806,58.9997,58.9616,58.9902,40203.0
2023-09-12 12:20:00,62.0,62.03,61.99,62.0,28285.0,58.9902,59.0187,58.9806,58.9902,28285.0
2023-09-12 12:30:00,61.99,62.0,61.92,61.94,17960.0,58.9806,58.9902,58.914,58.9331,17960.0
2023-09-12 12:40:00,61.94,61.98,61.93,61.98,14247.0,58.9331,58.9711,58.9236,58.9711,14247.0
2023-09-12 12:50:00,61.98,61.98,61.95,61.97,6822.0,58.9711,58.9711,58.9426,58.9616,6822.0
2023-09-12 13:00:00,61.97,62.05,61.96,62.02,63773.0,58.9616,59.0377,58.9521,59.0092,63773.0
2023-09-12 13:10:00,62.01,62.03,62.0,62.02,10573.0,58.9997,59.0187,58.9902,59.0092,10573.0
2023-09-12 13:20:00,62.02,62.14,62.02,62.1,23525.0,59.0092,59.1234,59.0092,59.0853,23525.0
2023-09-12 13:30:00,62.1,62.17,62.1,62.17,112273.0,59.0853,59.1519,59.0853,59.1519,112273.0
2023-09-12 13:40:00,62.17,62.17,62.06,62.09,97091.0,59.1519,59.1519,59.0472,59.0758,97091.0
2023-09-12 13:50:00,62.09,62.1,62.02,62.03,56404.0,59.0758,59.0853,59.0092,59.0187,56404.0
2023-09-12 14:00:00,62.02,62.03,62.0,62.02,36485.0,59.0092,59.0187,58.9902,59.0092,36485.0
2023-09-12 14:10:00,62.03,62.05,62.01,62.02,28574.0,59.0187,59.0377,58.9997,59.0092,28574.0
2023-09-12 14:20:00,62.03,62.03,61.98,62.02,24116.0,59.0187,59.0187,58.9711,59.0092,24116.0
2023-09-12 14:30:00,62.02,62.03,62.0,62.01,10425.0,59.0092,59.0187,58.9902,58.9997,10425.0
2023-09-12 14:40:00,62.01,62.02,61.98,61.98,33052.0,58.9997,59.0092,58.9711,58.9711,33052.0
2023-09-12 14:50:00,61.98,61.98,61.94,61.97,41729.0,58.9711,58.9711,58.9331,58.9616,41729.0
2023-09-12 15:00:00,61.96,61.99,61.94,61.97,34370.0,58.9521,58.9806,58.9331,58.9616,34370.0
2023-09-12 15:10:00,61.97,61.99,61.95,61.97,78739.0,58.9616,58.9806,58.9426,58.9616,78739.0
2023-09-12 15:20:00,61.97,61.99,61.94,61.98,75348.0,58.9616,58.9806,58.9331,58.9711,75348.0
2023-09-12 15:30:00,61.99,62.0,61.97,62.0,99388.0,58.9806,58.9902,58.9616,58.9902,99388.0
2023-09-12 15:40:00,62.0,62.04,61.99,62.04,273780.0,58.9902,59.0282,58.9806,59.0282,273780.0
2023-09-12 15:50:00,62.05,62.07,61.97,61.97,465096.0,59.0377,59.0568,58.9616,58.9616,465096.0
2023-09-13 09:30:00,62.08,62.27,62.03,62.21,135394.0,59.0663,59.247,59.0187,59.19,135394.0
2023-09-13 09:40:00,62.21,62.23,62.07,62.12,90279.0,59.19,59.209,59.0568,59.1043,90279.0
2023-09-13 09:50:00,62.12,62.15,62.01,62.13,97175.0,59.1043,59.1329,58.9997,59.1138,97175.0
2023-09-13 10:00:00,62.13,62.13,61.96,62.02,83064.0,59.1138,59.1138,58.9521,59.0092,83064.0
2023-09-13 10:10:00,62.02,62.04,61.93,61.95,66520.0,59.0092,59.0282,58.9236,58.9426,66520.0
2023-09-13 10:20:00,61.94,62.03,61.93,62.02,43037.0,58.9331,59.0187,58.9236,59.0092,43037.0
2023-09-13 10:30:00,62.02,62.13,62.02,62.13,29783.0,59.0092,59.1138,59.0092,59.1138,29783.0
2023-09-13 10:40:00,62.14,62.19,62.12,62.12,31275.0,59.1234,59.1709,59.1043,59.1043,31275.0
2023-09-13 10:50:00,62.14,62.2,62.14,62.2,24636.0,59.1234,59.1804,59.1234,59.1804,24636.0
2023-09-13 11:00:00,62.2,62.25,62.18,62.25,55865.0,59.1804,59.228,59.1614,59.228,55865.0
2023-09-13 11:10:00,62.25,62.3,62.24,62.26,44785.0,59.228,59.2756,59.2185,59.2375,44785.0
2023-09-13 11:20:00,62.26,62.29,62.24,62.29,23166.0,59.2375,59.2661,59.2185,59.2661,23166.0
2023-09-13 11:30:00,62.29,62.29,62.21,62.24,25890.0,59.2661,59.2661,59.19,59.2185,25890.0
2023-09-13 11:40:00,62.24,62.27,62.23,62.26,13122.0,59.2185,59.247,59.209,59.2375,13122.0
2023-09-13 11:50:00,62.25,62.27,62.2,62.27,32752.0,59.228,59.247,59.1804,59.247,32752.0
2023-09-13 12:00:00,62.27,62.28,62.23,62.24,31040.0,59.247,59.2566,59.209,59.2185,31040.0
2023-09-13 12:10:00,62.23,62.28,62.22,62.27,16473.0,59.209,59.2566,59.1995,59.247,16473.0
2023-09-13 12:20:00,62.28,62.31,62.27,62.28,30170.0,59.2566,59.2851,59.247,59.2566,30170.0
2023-09-13 12:30:00,62.29,62.31,62.27,62.27,19124.0,59.2661,59.2851,59.247,59.247,19124.0
2023-09-13 12:40:00,62.27,62.29,62.25,62.27,12252.0,59.247,59.2661,59.228,59.247,12252.0
2023-09-13 12:50:00,62.26,62.31,62.26,62.27,8692.0,59.2375,59.2851,59.2375,59.247,8692.0
2023-09-13 13:00:00,62.28,62.3,62.26,62.27,13902.0,59.2566,59.2756,59.2375,59.247,13902.0
2023-09-13 13:10:00,62.28,62.31,62.27,62.3,14141.0,59.2566,59.2851,59.247,59.2756,14141.0
2023-09-13 13:20:00,62.29,62.31,62.27,62.27,11783.0,59.2661,59.2851,59.247,59.247,11783.0
2023-09-13 13:30:00,62.27,62.29,62.25,62.25,32813.0,59.247,59.2661,59.228,59.228,32813.0
2023-09-13 13:40:00,62.26,62.27,62.24,62.25,65113.0,59.2375,59.247,59.2185,59.228,65113.0
2023-09-13 13:50:00,62.25,62.26,62.22,62.24,43642.0,59.228,59.2375,59.1995,59.2185,43642.0
2023-09-13 14:00:00,62.24,62.25,62.18,62.18,53481.0,59.2185,59.228,59.1614,59.1614,53481.0
2023-09-13 14:10:00,62.18,62.21,62.17,62.18,16183.0,59.1614,59.19,59.1519,59.1614,16183.0
2023-09-13 14:20:00,62.18,62.2,62.17,62.2,10885.0,59.1614,59.1804,59.1519,59.1804,10885.0
2023-09-13 14:30:00,62.2,62.21,62.18,62.21,17311.0,59.1804,59.19,59.1614,59.19,17311.0
2023-09-13 14:40:00,62.21,62.22,62.18,62.18,19304.0,59.19,59.1995,59.1614,59.1614,19304.0
2023-09-13 14:50:00,62.18,62.18,62.08,62.11,58364.0,59.1614,59.1614,59.0663,59.0948,58364.0
2023-09-13 15:00:00,62.11,62.11,61.99,61.99,53744.0,59.0948,59.0948,58.9806,58.9806,53744.0
2023-09-13 15:10:00,61.99,62.03,61.96,62.03,58546.0,58.9806,59.0187,58.9521,59.0187,58546.0
2023-09-13 15:20:00,62.03,62.04,61.99,62.0,41100.0,59.0187,59.0282,58.9806,58.9902,41100.0
2023-09-13 15:30:00,62.01,62.03,62.01,62.02,72415.0,58.9997,59.0187,58.9997,59.0092,72415.0
2023-09-13 15:40:00,62.02,62.03,61.99,62.0,221901.0,59.0092,59.0187,58.9806,58.9902,221901.0
2023-09-13 15:50:00,62.0,62.05,61.98,62.05,293752.0,58.9902,59.0377,58.9711,59.0377,293752.0
2023-09-14 09:30:00,62.87,62.94,62.84,62.92,167732.0,59.8179,59.8845,59.7894,59.8655,167732.0
2023-09-14 09:40:00,62.92,62.94,62.77,62.78,86649.0,59.8655,59.8845,59.7228,59.7323,86649.0
2023-09-14 09:50:00,62.79,62.82,62.69,62.78,189257.0,59.7418,59.7703,59.6467,59.7323,189257.0
2023-09-14 10:00:00,62.79,62.81,62.63,62.65,108248.0,59.7418,59.7608,59.5896,59.6086,108248.0
2023-09-14 10:10:00,62.64,62.67,62.55,62.57,103849.0,59.5991,59.6276,59.5135,59.5325,103849.0
2023-09-14 10:20:00,62.58,62.7,62.55,62.7,64487.0,59.542,59.6562,59.5135,59.6562,64487.0
2023-09-14 10:30:00,62.71,62.8,62.67,62.79,50889.0,59.6657,59.7513,59.6276,59.7418,50889.0
2023-09-14 10:40:00,62.8,62.9,62.8,62.87,57079.0,59.7513,59.8465,59.7513,59.8179,57079.0
2023-09-14 10:50:00,62.87,62.9,62.84,62.87,185564.0,59.8179,59.8465,59.7894,59.8179,185564.0
2023-09-14 11:00:00,62.87,62.99,62.86,62.99,87038.0,59.8179,59.9321,59.8084,59.9321,87038.0
2023-09-14 11:10:00,62.99,63.02,62.97,62.99,65741.0,59.9321,59.9606,59.9131,59.9321,65741.0
2023-09-14 11:20:00,62.99,63.0,62.94,62.96,41982.0,59.9321,59.9416,59.8845,59.9035,41982.0
2023-09-14 11:30:00,62.97,62.98,62.89,62.89,74332.0,59.9131,59.9226,59.8369,59.8369,74332.0
2023-09-14 11:40:00,62.88,62.92,62.85,62.91,37072.0,59.8274,59.8655,59.7989,59.856,37072.0
2023-09-14 11:50:00,62.91,62.95,62.9,62.94,27911.0,59.856,59.894,59.8465,59.8845,27911.0
2023-09-14 12:00:00,62.95,62.97,62.91,62.91,17372.0,59.894,59.9131,59.856,59.856,17372.0
2023-09-14 12:10:00,62.92,62.96,62.88,62.95,42367.0,59.8655,59.9035,59.8274,59.894,42367.0
2023-09-14 12:20:00,62.95,62.95,62.88,62.95,27667.0,59.894,59.894,59.8274,59.894,27667.0
2023-09-14 12:30:00,62.95,62.96,62.91,62.96,16957.0,59.894,59.9035,59.856,59.9035,16957.0
2023-09-14 12:40:00,62.96,62.97,62.92,62.92,19170.0,59.9035,59.9131,59.8655,59.8655,19170.0
2023-09-14 12:50:00,62.93,62.96,62.92,62.94,10210.0,59.875,59.9035,59.8655,59.8845,10210.0
2023-09-14 13:00:00,62.94,62.94,62.9,62.91,28199.0,59.8845,59.8845,59.8465,59.856,28199.0
2023-09-14 13:10:00,62.91,62.94,62.91,62.94,19328.0,59.856,59.8845,59.856,59.8845,19328.0
2023-09-14 13:20:00,62.94,62.96,62.86,62.88,22980.0,59.8845,59.9035,59.8084,59.8274,22980.0
2023-09-14 13:30:00,62.89,62.92,62.88,62.89,14026.0,59.8369,59.8655,59.8274,59.8369,14026.0
2023-09-14 13:40:00,62.89,62.89,62.83,62.84,18084.0,59.8369,59.8369,59.7799,59.7894,18084.0
2023-09-14 13:50:00,62.83,62.85,62.82,62.84,12582.0,59.7799,59.7989,59.7703,59.7894,12582.0
2023-09-14 14:00:00,62.84,62.84,62.78,62.79,171844.0,59.7894,59.7894,59.7323,59.7418,171844.0
2023-09-14 14:10:00,62.79,62.8,62.74,62.75,113199.0,59.7418,59.7513,59.6942,59.7037,113199.0
2023-09-14 14:20:00,62.75,62.79,62.75,62.76,26673.0,59.7037,59.7418,59.7037,59.7133,26673.0
2023-09-14 14:30:00,62.75,62.82,62.74,62.81,54016.0,59.7037,59.7703,59.6942,59.7608,54016.0
2023-09-14 14:40:00,62.81,62.83,62.78,62.82,22404.0,59.7608,59.7799,59.7323,59.7703,22404.0
2023-09-14 14:50:00,62.82,62.84,62.8,62.82,14765.0,59.7703,59.7894,59.7513,59.7703,14765.0
2023-09-14 15:00:00,62.82,62.87,62.82,62.86,20344.0,59.7703,59.8179,59.7703,59.8084,20344.0
2023-09-14 15:10:00,62.87,62.88,62.84,62.85,14265.0,59.8179,59.8274,59.7894,59.7989,14265.0
2023-09-14 15:20:00,62.85,62.86,62.83,62.84,28152.0,59.7989,59.8084,59.7799,59.7894,28152.0
2023-09-14 15:30:00,62.84,62.85,62.79,62.84,61256.0,59.7894,59.7989,59.7418,59.7894,61256.0
2023-09-14 15:40:00,62.83,62.89,62.82,62.85,141412.0,59.7799,59.8369,59.7703,59.7989,141412.0
2023-09-14 15:50:00,62.85,62.87,62.82,62.84,296913.0,59.7989,59.8179,59.7703,59.7894,296913.0
2023-09-15 09:30:00,63.42,63.59,63.42,63.58,232149.0,60.3412,60.503,60.3412,60.4934,232149.0
2023-09-15 09:40:00,63.58,63.6,63.49,63.51,195563.0,60.4934,60.5125,60.4078,60.4268,195563.0
2023-09-15 09:50:00,63.52,63.6,63.5,63.55,171121.0,60.4364,60.5125,60.4173,60.4649,171121.0
2023-09-15 10:00:00,63.57,63.74,63.57,63.61,146476.0,60.4839,60.6457,60.4839,60.522,146476.0
2023-09-15 10:10:00,63.62,63.65,63.49,63.55,109090.0,60.5315,60.5601,60.4078,60.4649,109090.0
2023-09-15 10:20:00,63.55,63.57,63.5,63.54,94804.0,60.4649,60.4839,60.4173,60.4554,94804.0
2023-09-15 10:30:00,63.53,63.54,63.47,63.5,92361.0,60.4459,60.4554,60.3888,60.4173,92361.0
2023-09-15 10:40:00,63.5,63.51,63.45,63.48,126560.0,60.4173,60.4268,60.3698,60.3983,126560.0
2023-09-15 10:50:00,63.48,63.48,63.35,63.36,145777.0,60.3983,60.3983,60.2746,60.2841,145777.0
2023-09-15 11:00:00,63.37,63.37,63.28,63.33,76648.0,60.2936,60.2936,60.208,60.2556,76648.0
2023-09-15 11:10:00,63.33,63.38,63.33,63.36,55610.0,60.2556,60.3032,60.2556,60.2841,55610.0
2023-09-15 11:20:00,63.37,63.43,63.35,63.43,60223.0,60.2936,60.3507,60.2746,60.3507,60223.0
2023-09-15 11:30:00,63.42,63.42,63.31,63.33,31352.0,60.3412,60.3412,60.2366,60.2556,31352.0
2023-09-15 11:40:00,63.33,63.41,63.32,63.4,38211.0,60.2556,60.3317,60.2461,60.3222,38211.0
2023-09-15 11:50:00,63.4,63.4,63.36,63.39,66174.0,60.3222,60.3222,60.2841,60.3127,66174.0
2023-09-15 12:00:00,63.39,63.41,63.38,63.4,44770.0,60.3127,60.3317,60.3032,60.3222,44770.0
2023-09-15 12:10:00,63.39,63.42,63.36,63.41,30830.0,60.3127,60.3412,60.2841,60.3317,30830.0
2023-09-15 12:20:00,63.41,63.41,63.35,63.36,37163.0,60.3317,60.3317,60.2746,60.2841,37163.0
2023-09-15 12:30:00,63.35,63.41,63.34,63.4,21727.0,60.2746,60.3317,60.2651,60.3222,21727.0
2023-09-15 12:40:00,63.4,63.43,63.39,63.4,29303.0,60.3222,60.3507,60.3127,60.3222,29303.0
2023-09-15 12:50:00,63.4,63.42,63.35,63.37,33581.0,60.3222,60.3412,60.2746,60.2936,33581.0
2023-09-15 13:00:00,63.38,63.38,63.26,63.27,26024.0,60.3032,60.3032,60.189,60.1985,26024.0
2023-09-15 13:10:00,63.27,63.27,63.2,63.21,62252.0,60.1985,60.1985,60.1319,60.1414,62252.0
2023-09-15 13:20:00,63.2,63.21,63.18,63.19,29207.0,60.1319,60.1414,60.1129,60.1224,29207.0
2023-09-15 13:30:00,63.2,63.22,63.15,63.22,49886.0,60.1319,60.1509,60.0843,60.1509,49886.0
2023-09-15 13:40:00,63.22,63.24,63.2,63.23,39861.0,60.1509,60.17,60.1319,60.1604,39861.0
2023-09-15 13:50:00,63.23,63.24,63.21,63.22,24939.0,60.1604,60.17,60.1414,60.1509,24939.0
2023-09-15 14:00:00,63.22,63.22,63.18,63.19,30663.0,60.1509,60.1509,60.1129,60.1224,30663.0
2023-09-15 14:10:00,63.18,63.21,63.17,63.19,32277.0,60.1129,60.1414,60.1034,60.1224,32277.0
2023-09-15 14:20:00,63.19,63.2,63.14,63.15,27092.0,60.1224,60.1319,60.0748,60.0843,27092.0
2023-09-15 14:30:00,63.15,63.18,63.14,63.16,27419.0,60.0843,60.1129,60.0748,60.0938,27419.0
2023-09-15 14:40:00,63.17,63.18,63.16,63.17,14264.0,60.1034,60.1129,60.0938,60.1034,14264.0
2023-09-15 14:50:00,63.18,63.2,63.14,63.2,35646.0,60.1129,60.1319,60.0748,60.1319,35646.0
2023-09-15 15:00:00,63.19,63.19,63.14,63.16,47743.0,60.1224,60.1224,60.0748,60.0938,47743.0
2023-09-15 15:10:00,63.15,63.2,63.15,63.2,16578.0,60.0843,60.1319,60.0843,60.1319,16578.0
2023-09-15 15:20:00,63.2,63.2,63.14,63.18,129918.0,60.1319,60.1319,60.0748,60.1129,129918.0
2023-09-15 15:30:00,63.17,63.19,63.07,63.07,151174.0,60.1034,60.1224,60.0082,60.0082,151174.0
2023-09-15 15:40:00,63.08,63.08,63.01,63.03,175078.0,60.0177,60.0177,59.9511,59.9701,175078.0
2023-09-15 15:50:00,63.03,63.15,63.0,63.13,341311.0,59.9701,60.0843,59.9416,60.0653,341311.0
2023-09-18 09:30:00,63.07,63.13,63.03,63.11,167860.0,60.0082,60.0653,59.9701,60.0463,167860.0
2023-09-18 09:40:00,63.11,63.13,63.05,63.08,262885.0,60.0463,60.0653,59.9892,60.0177,262885.0
2023-09-18 09:50:00,63.07,63.14,63.07,63.09,179738.0,60.0082,60.0748,60.0082,60.0272,179738.0
2023-09-18 10:00:00,63.09,63.13,63.06,63.11,320087.0,60.0272,60.0653,59.9987,60.0463,320087.0
2023-09-18 10:10:00,63.11,63.2,63.1,63.17,197105.0,60.0463,60.1319,60.0368,60.1034,197105.0
2023-09-18 10:20:00,63.17,63.19,63.13,63.16,113969.0,60.1034,60.1224,60.0653,60.0938,113969.0
2023-09-18 10:30:00,63.16,63.25,63.14,63.16,159967.0,60.0938,60.1795,60.0748,60.0938,159967.0
2023-09-18 10:40:00,63.15,63.2,63.14,63.17,59562.0,60.0843,60.1319,60.0748,60.1034,59562.0
2023-09-18 10:50:00,63.18,63.21,63.14,63.19,106523.0,60.1129,60.1414,60.0748,60.1224,106523.0
2023-09-18 11:00:00,63.19,63.2,63.14,63.15,46056.0,60.1224,60.1319,60.0748,60.0843,46056.0
2023-09-18 11:10:00,63.15,63.18,63.13,63.18,42779.0,60.0843,60.1129,60.0653,60.1129,42779.0
2023-09-18 11:20:00,63.18,63.21,63.15,63.2,43847.0,60.1129,60.1414,60.0843,60.1319,43847.0
2023-09-18 11:30:00,63.2,63.28,63.19,63.28,63780.0,60.1319,60.208,60.1224,60.208,63780.0
2023-09-18 11:40:00,63.28,63.33,63.27,63.32,73896.0,60.208,60.2556,60.1985,60.2461,73896.0
2023-09-18 11:50:00,63.32,63.34,63.3,63.33,36251.0,60.2461,60.2651,60.227,60.2556,36251.0
2023-09-18 12:00:00,63.33,63.34,63.28,63.3,35994.0,60.2556,60.2651,60.208,60.227,35994.0
2023-09-18 12:10:00,63.29,63.32,63.27,63.3,62856.0,60.2175,60.2461,60.1985,60.227,62856.0
2023-09-18 12:20:00,63.3,63.33,63.29,63.3,32696.0,60.227,60.2556,60.2175,60.227,32696.0
2023-09-18 12:30:00,63.3,63.33,63.29,63.29,26375.0,60.227,60.2556,60.2175,60.2175,26375.0
2023-09-18 12:40:00,63.29,63.3,63.27,63.3,130549.0,60.2175,60.227,60.1985,60.227,130549.0
2023-09-18 12:50:00,63.3,63.3,63.25,63.25,13880.0,60.227,60.227,60.1795,60.1795,13880.0
2023-09-18 13:00:00,63.25,63.29,63.24,63.27,26150.0,60.1795,60.2175,60.17,60.1985,26150.0
2023-09-18 13:10:00,63.27,63.29,63.26,63.28,17971.0,60.1985,60.2175,60.189,60.208,17971.0
2023-09-18 13:20:00,63.28,63.32,63.27,63.27,44388.0,60.208,60.2461,60.1985,60.1985,44388.0
2023-09-18 13:30:00,63.28,63.3,63.26,63.28,16271.0,60.208,60.227,60.189,60.208,16271.0
2023-09-18 13:40:00,63.28,63.28,63.26,63.28,24390.0,60.208,60.208,60.189,60.208,24390.0
2023-09-18 13:50:00,63.29,63.3,63.24,63.25,25373.0,60.2175,60.227,60.17,60.1795,25373.0
2023-09-18 14:00:00,63.25,63.27,63.23,63.24,43621.0,60.1795,60.1985,60.1604,60.17,43621.0
2023-09-18 14:10:00,63.24,63.28,63.23,63.25,22275.0,60.17,60.208,60.1604,60.1795,22275.0
2023-09-18 14:20:00,63.25,63.26,63.22,63.24,19962.0,60.1795,60.189,60.1509,60.17,19962.0
2023-09-18 14:30:00,63.23,63.3,63.23,63.28,82761.0,60.1604,60.227,60.1604,60.208,82761.0
2023-09-18 14:40:00,63.28,63.29,63.25,63.25,31608.0,60.208,60.2175,60.1795,60.1795,31608.0
2023-09-18 14:50:00,63.25,63.25,63.2,63.21,62281.0,60.1795,60.1795,60.1319,60.1414,62281.0
2023-09-18 15:00:00,63.21,63.23,63.19,63.22,59869.0,60.1414,60.1604,60.1224,60.1509,59869.0
2023-09-18 15:10:00,63.21,63.25,63.21,63.25,50591.0,60.1414,60.1795,60.1414,60.1795,50591.0
2023-09-18 15:20:00,63.25,63.27,63.23,63.25,295871.0,60.1795,60.1985,60.1604,60.1795,295871.0
2023-09-18 15:30:00,63.25,63.25,63.12,63.15,231386.0,60.1795,60.1795,60.0558,60.0843,231386.0
2023-09-18 15:40:00,63.16,63.22,63.15,63.2,68444.0,60.0938,60.1509,60.0843,60.1319,68444.0
2023-09-18 15:50:00,63.21,63.26,63.14,63.26,335636.0,60.1414,60.189,60.0748,60.189,335636.0
2023-09-19 09:30:00,62.55,62.66,62.41,62.64,159869.0,59.5135,59.6181,59.3802,59.5991,159869.0
2023-09-19 09:40:00,62.64,62.67,62.61,62.63,75487.0,59.5991,59.6276,59.5705,59.5896,75487.0
2023-09-19 09:50:00,62.63,62.64,62.53,62.54,81743.0,59.5896,59.5991,59.4944,59.5039,81743.0
2023-09-19 10:00:00,62.54,62.54,62.44,62.46,76277.0,59.5039,59.5039,59.4088,59.4278,76277.0
2023-09-19 10:10:00,62.45,62.47,62.39,62.44,150194.0,59.4183,59.4373,59.3612,59.4088,150194.0
2023-09-19 10:20:00,62.44,62.48,62.42,62.46,78543.0,59.4088,59.4469,59.3898,59.4278,78543.0
2023-09-19 10:30:00,62.46,62.46,62.39,62.4,92121.0,59.4278,59.4278,59.3612,59.3707,92121.0
2023-09-19 10:40:00,62.41,62.44,62.37,62.42,135749.0,59.3802,59.4088,59.3422,59.3898,135749.0
2023-09-19 10:50:00,62.41,62.45,62.37,62.4,50651.0,59.3802,59.4183,59.3422,59.3707,50651.0
2023-09-19 11:00:00,62.4,62.4,62.37,62.4,27756.0,59.3707,59.3707,59.3422,59.3707,27756.0
2023-09-19 11:10:00,62.4,62.44,62.39,62.4,54365.0,59.3707,59.4088,59.3612,59.3707,54365.0
2023-09-19 11:20:00,62.41,62.43,62.37,62.42,90910.0,59.3802,59.3993,59.3422,59.3898,90910.0
2023-09-19 11:30:00,62.42,62.44,62.4,62.43,34115.0,59.3898,59.4088,59.3707,59.3993,34115.0
2023-09-19 11:40:00,62.42,62.47,62.42,62.44,50859.0,59.3898,59.4373,59.3898,59.4088,50859.0
2023-09-19 11:50:00,62.44,62.49,62.41,62.47,55380.0,59.4088,59.4564,59.3802,59.4373,55380.0
2023-09-19 12:00:00,62.47,62.48,62.43,62.45,47323.0,59.4373,59.4469,59.3993,59.4183,47323.0
2023-09-19 12:10:00,62.45,62.47,62.43,62.47,37743.0,59.4183,59.4373,59.3993,59.4373,37743.0
2023-09-19 12:20:00,62.47,62.47,62.42,62.44,63330.0,59.4373,59.4373,59.3898,59.4088,63330.0
2023-09-19 12:30:00,62.43,62.44,62.34,62.35,68621.0,59.3993,59.4088,59.3136,59.3232,68621.0
2023-09-19 12:40:00,62.35,62.37,62.35,62.36,27934.0,59.3232,59.3422,59.3232,59.3327,27934.0
2023-09-19 12:50:00,62.37,62.4,62.36,62.4,36521.0,59.3422,59.3707,59.3327,59.3707,36521.0
2023-09-19 13:00:00,62.4,62.43,62.39,62.42,54229.0,59.3707,59.3993,59.3612,59.3898,54229.0
2023-09-19 13:10:00,62.42,62.45,62.41,62.45,41610.0,59.3898,59.4183,59.3802,59.4183,41610.0
2023-09-19 13:20:00,62.44,62.45,62.43,62.45,35061.0,59.4088,59.4183,59.3993,59.4183,35061.0
2023-09-19 13:30:00,62.46,62.49,62.46,62.48,31633.0,59.4278,59.4564,59.4278,59.4469,31633.0
2023-09-19 13:40:00,62.48,62.55,62.48,62.54,36947.0,59.4469,59.5135,59.4469,59.5039,36947.0
2023-09-19 13:50:00,62.54,62.55,62.53,62.55,17207.0,59.5039,59.5135,59.4944,59.5135,17207.0
2023-09-19 14:00:00,62.55,62.58,62.54,62.55,75610.0,59.5135,59.542,59.5039,59.5135,75610.0
2023-09-19 14:10:00,62.56,62.57,62.51,62.53,67056.0,59.523,59.5325,59.4754,59.4944,67056.0
2023-09-19 14:20:00,62.54,62.56,62.53,62.53,16892.0,59.5039,59.523,59.4944,59.4944,16892.0
2023-09-19 14:30:00,62.54,62.63,62.54,62.61,73892.0,59.5039,59.5896,59.5039,59.5705,73892.0
2023-09-19 14:40:00,62.61,62.63,62.58,62.59,31298.0,59.5705,59.5896,59.542,59.5515,31298.0
2023-09-19 14:50:00,62.58,62.59,62.55,62.55,34828.0,59.542,59.5515,59.5135,59.5135,34828.0
2023-09-19 15:00:00,62.55,62.6,62.54,62.58,55844.0,59.5135,59.561,59.5039,59.542,55844.0
2023-09-19 15:10:00,62.58,62.59,62.56,62.58,95155.0,59.542,59.5515,59.523,59.542,95155.0
2023-09-19 15:20:00,62.58,62.6,62.54,62.6,61181.0,59.542,59.561,59.5039,59.561,61181.0
2023-09-19 15:30:00,62.59,62.6,62.56,62.59,71916.0,59.5515,59.561,59.523,59.5515,71916.0
2023-09-19 15:40:00,62.59,62.64,62.58,62.63,116444.0,59.5515,59.5991,59.542,59.5896,116444.0
2023-09-19 15:50:00,62.64,62.64,62.56,62.57,299202.0,59.5991,59.5991,59.523,59.5325,299202.0
2023-09-20 09:30:00,62.87,62.9,62.79,62.9,105701.0,59.8179,59.8465,59.7418,59.8465,105701.0
2023-09-20 09:40:00,62.9,63.01,62.89,62.98,114411.0,59.8465,59.9511,59.8369,59.9226,114411.0
2023-09-20 09:50:00,62.99,63.1,62.97,63.06,137750.0,59.9321,60.0368,59.9131,59.9987,137750.0
2023-09-20 10:00:00,63.06,63.1,63.04,63.09,208214.0,59.9987,60.0368,59.9797,60.0272,208214.0
2023-09-20 10:10:00,63.09,63.1,63.0,63.04,443463.0,60.0272,60.0368,59.9416,59.9797,443463.0
2023-09-20 10:20:00,63.04,63.07,62.99,63.01,383271.0,59.9797,60.0082,59.9321,59.9511,383271.0
2023-09-20 10:30:00,63.01,63.04,62.99,63.01,121522.0,59.9511,59.9797,59.9321,59.9511,121522.0
2023-09-20 10:40:00,63.01,63.01,62.95,62.96,110386.0,59.9511,59.9511,59.894,59.9035,110386.0
2023-09-20 10:50:00,62.96,63.01,62.95,62.97,61789.0,59.9035,59.9511,59.894,59.9131,61789.0
2023-09-20 11:00:00,62.97,62.98,62.92,62.98,78408.0,59.9131,59.9226,59.8655,59.9226,78408.0
2023-09-20 11:10:00,62.98,63.02,62.97,62.97,24585.0,59.9226,59.9606,59.9131,59.9131,24585.0
2023-09-20 11:20:00,62.96,62.98,62.93,62.93,32219.0,59.9035,59.9226,59.875,59.875,32219.0
2023-09-20 11:30:00,62.92,62.95,62.91,62.92,49561.0,59.8655,59.894,59.856,59.8655,49561.0
2023-09-20 11:40:00,62.92,62.95,62.91,62.94,25221.0,59.8655,59.894,59.856,59.8845,25221.0
2023-09-20 11:50:00,62.93,62.97,62.92,62.97,22783.0,59.875,59.9131,59.8655,59.9131,22783.0
2023-09-20 12:00:00,62.97,62.99,62.95,62.98,40625.0,59.9131,59.9321,59.894,59.9226,40625.0
2023-09-20 12:10:00,62.98,63.0,62.96,63.0,16750.0,59.9226,59.9416,59.9035,59.9416,16750.0
2023-09-20 12:20:00,63.0,63.05,63.0,63.05,15530.0,59.9416,59.9892,59.9416,59.9892,15530.0
2023-09-20 12:30:00,63.04,63.04,63.02,63.04,11521.0,59.9797,59.9797,59.9606,59.9797,11521.0
2023-09-20 12:40:00,63.04,63.06,63.02,63.05,37042.0,59.9797,59.9987,59.9606,59.9892,37042.0
2023-09-20 12:50:00,63.05,63.07,63.05,63.07,15372.0,59.9892,60.0082,59.9892,60.0082,15372.0
2023-09-20 13:00:00,63.06,63.06,63.02,63.03,15659.0,59.9987,59.9987,59.9606,59.9701,15659.0
2023-09-20 13:10:00,63.03,63.03,63.0,63.03,24440.0,59.9701,59.9701,59.9416,59.9701,24440.0
2023-09-20 13:20:00,63.03,63.04,63.0,63.01,45804.0,59.9701,59.9797,59.9416,59.9511,45804.0
2023-09-20 13:30:00,63.0,63.01,62.98,62.99,22931.0,59.9416,59.9511,59.9226,59.9321,22931.0
2023-09-20 13:40:00,62.98,62.99,62.97,62.99,18000.0,59.9226,59.9321,59.9131,59.9321,18000.0
2023-09-20 13:50:00,62.99,63.05,62.98,63.02,29435.0,59.9321,59.9892,59.9226,59.9606,29435.0
2023-09-20 14:00:00,63.01,63.01,62.57,62.66,258990.0,59.9511,59.9511,59.5325,59.6181,258990.0
2023-09-20 14:10:00,62.65,62.75,62.6,62.71,91883.0,59.6086,59.7037,59.561,59.6657,91883.0
2023-09-20 14:20:00,62.7,62.78,62.67,62.74,51144.0,59.6562,59.7323,59.6276,59.6942,51144.0
2023-09-20 14:30:00,62.74,62.92,62.7,62.84,127415.0,59.6942,59.8655,59.6562,59.7894,127415.0
2023-09-20 14:40:00,62.84,62.86,62.69,62.7,97221.0,59.7894,59.8084,59.6467,59.6562,97221.0
2023-09-20 14:50:00,62.68,62.68,62.6,62.62,87222.0,59.6371,59.6371,59.561,59.5801,87222.0
2023-09-20 15:00:00,62.61,62.65,62.52,62.56,36486.0,59.5705,59.6086,59.4849,59.523,36486.0
2023-09-20 15:10:00,62.55,62.56,62.32,62.32,77402.0,59.5135,59.523,59.2946,59.2946,77402.0
2023-09-20 15:20:00,62.33,62.41,62.32,62.4,63674.0,59.3041,59.3802,59.2946,59.3707,63674.0
2023-09-20 15:30:00,62.41,62.41,62.19,62.25,238574.0,59.3802,59.3802,59.1709,59.228,238574.0
2023-09-20 15:40:00,62.25,62.29,62.19,62.21,91758.0,59.228,59.2661,59.1709,59.19,91758.0
2023-09-20 15:50:00,62.2,62.21,62.12,62.13,194680.0,59.1804,59.19,59.1043,59.1138,194680.0
2023-09-21 09:30:00,60.66,60.73,60.55,60.55,348888.0,57.7152,57.7818,57.6105,57.6105,348888.0
2023-09-21 09:40:00,60.56,60.63,60.54,60.54,206418.0,57.6201,57.6867,57.601,57.601,206418.0
2023-09-21 09:50:00,60.55,60.55,60.46,60.48,139905.0,57.6105,57.6105,57.5249,57.5439,139905.0
2023-09-21 10:00:00,60.48,60.58,60.46,60.57,129492.0,57.5439,57.6391,57.5249,57.6296,129492.0
2023-09-21 10:10:00,60.58,60.7,60.56,60.69,91085.0,57.6391,57.7533,57.6201,57.7437,91085.0
2023-09-21 10:20:00,60.7,60.72,60.6,60.61,173643.0,57.7533,57.7723,57.6581,57.6676,173643.0
2023-09-21 10:30:00,60.61,60.76,60.59,60.75,155972.0,57.6676,57.8103,57.6486,57.8008,155972.0
2023-09-21 10:40:00,60.75,60.77,60.62,60.64,63869.0,57.8008,57.8199,57.6771,57.6962,63869.0
2023-09-21 10:50:00,60.63,60.67,60.6,60.62,64078.0,57.6867,57.7247,57.6581,57.6771,64078.0
2023-09-21 11:00:00,60.63,60.68,60.61,60.65,66451.0,57.6867,57.7342,57.6676,57.7057,66451.0
2023-09-21 11:10:00,60.66,60.7,60.61,60.63,32257.0,57.7152,57.7533,57.6676,57.6867,32257.0
2023-09-21 11:20:00,60.63,60.67,60.61,60.62,46897.0,57.6867,57.7247,57.6676,57.6771,46897.0
2023-09-21 11:30:00,60.62,60.7,60.6,60.68,78729.0,57.6771,57.7533,57.6581,57.7342,78729.0
2023-09-21 11:40:00,60.68,60.8,60.65,60.79,135243.0,57.7342,57.8484,57.7057,57.8389,135243.0
2023-09-21 11:50:00,60.8,60.83,60.73,60.73,70946.0,57.8484,57.877,57.7818,57.7818,70946.0
2023-09-21 12:00:00,60.73,60.73,60.68,60.69,117513.0,57.7818,57.7818,57.7342,57.7437,117513.0
2023-09-21 12:10:00,60.69,60.69,60.65,60.67,30978.0,57.7437,57.7437,57.7057,57.7247,30978.0
2023-09-21 12:20:00,60.67,60.71,60.66,60.69,25941.0,57.7247,57.7628,57.7152,57.7437,25941.0
2023-09-21 12:30:00,60.68,60.74,60.68,60.69,29262.0,57.7342,57.7913,57.7342,57.7437,29262.0
2023-09-21 12:40:00,60.69,60.74,60.66,60.74,29456.0,57.7437,57.7913,57.7152,57.7913,29456.0
2023-09-21 12:50:00,60.74,60.74,60.67,60.68,21923.0,57.7913,57.7913,57.7247,57.7342,21923.0
2023-09-21 13:00:00,60.68,60.73,60.67,60.72,24150.0,57.7342,57.7818,57.7247,57.7723,24150.0
2023-09-21 13:10:00,60.72,60.78,60.71,60.78,54365.0,57.7723,57.8294,57.7628,57.8294,54365.0
2023-09-21 13:20:00,60.78,60.83,60.76,60.81,28043.0,57.8294,57.877,57.8103,57.8579,28043.0
2023-09-21 13:30:00,60.81,60.85,60.8,60.82,28032.0,57.8579,57.896,57.8484,57.8674,28032.0
2023-09-21 13:40:00,60.82,60.85,60.79,60.81,22962.0,57.8674,57.896,57.8389,57.8579,22962.0
2023-09-21 13:50:00,60.8,60.81,60.75,60.76,23099.0,57.8484,57.8579,57.8008,57.8103,23099.0
2023-09-21 14:00:00,60.77,60.78,60.72,60.73,38098.0,57.8199,57.8294,57.7723,57.7818,38098.0
2023-09-21 14:10:00,60.73,60.75,60.69,60.71,36635.0,57.7818,57.8008,57.7437,57.7628,36635.0
2023-09-21 14:20:00,60.71,60.71,60.66,60.67,24374.0,57.7628,57.7628,57.7152,57.7247,24374.0
2023-09-21 14:30:00,60.67,60.71,60.64,60.69,59603.0,57.7247,57.7628,57.6962,57.7437,59603.0
2023-09-21 14:40:00,60.7,60.7,60.65,60.66,15338.0,57.7533,57.7533,57.7057,57.7152,15338.0
2023-09-21 14:50:00,60.66,60.66,60.63,60.63,30243.0,57.7152,57.7152,57.6867,57.6867,30243.0
2023-09-21 15:00:00,60.63,60.67,60.61,60.63,38064.0,57.6867,57.7247,57.6676,57.6867,38064.0
2023-09-21 15:10:00,60.63,60.64,60.58,60.6,45605.0,57.6867,57.6962,57.6391,57.6581,45605.0
2023-09-21 15:20:00,60.61,60.63,60.56,60.59,32630.0,57.6676,57.6867,57.6201,57.6486,32630.0
2023-09-21 15:30:00,60.58,60.62,60.54,60.6,54836.0,57.6391,57.6771,57.601,57.6581,54836.0
2023-09-21 15:40:00,60.61,60.62,60.58,60.61,96026.0,57.6676,57.6771,57.6391,57.6676,96026.0
2023-09-21 15:50:00,60.61,60.61,60.45,60.48,362542.0,57.6676,57.6676,57.5154,57.5439,362542.0
2023-09-22 09:30:00,61.15,61.16,61.06,61.1,253920.0,58.1814,58.1909,58.0958,58.1338,253920.0
2023-09-22 09:40:00,61.1,61.15,61.03,61.13,158873.0,58.1338,58.1814,58.0672,58.1624,158873.0
2023-09-22 09:50:00,61.14,61.23,61.07,61.23,91513.0,58.1719,58.2575,58.1053,58.2575,91513.0
2023-09-22 10:00:00,61.23,61.35,61.2,61.31,182481.0,58.2575,58.3717,58.229,58.3336,182481.0
2023-09-22 10:10:00,61.31,61.32,61.19,61.23,102961.0,58.3336,58.3432,58.2195,58.2575,102961.0
2023-09-22 10:20:00,61.24,61.28,61.2,61.24,71456.0,58.267,58.3051,58.229,58.267,71456.0
2023-09-22 10:30:00,61.24,61.37,61.23,61.36,49000.0,58.267,58.3907,58.2575,58.3812,49000.0
2023-09-22 10:40:00,61.36,61.36,61.24,61.24,59113.0,58.3812,58.3812,58.267,58.267,59113.0
2023-09-22 10:50:00,61.25,61.31,61.23,61.28,53261.0,58.2766,58.3336,58.2575,58.3051,53261.0
2023-09-22 11:00:00,61.27,61.28,61.17,61.17,72935.0,58.2956,58.3051,58.2004,58.2004,72935.0
2023-09-22 11:10:00,61.17,61.22,61.12,61.21,39925.0,58.2004,58.248,58.1529,58.2385,39925.0
2023-09-22 11:20:00,61.2,61.25,61.17,61.25,22528.0,58.229,58.2766,58.2004,58.2766,22528.0
2023-09-22 11:30:00,61.25,61.26,61.21,61.24,37943.0,58.2766,58.2861,58.2385,58.267,37943.0
2023-09-22 11:40:00,61.24,61.27,61.15,61.15,47005.0,58.267,58.2956,58.1814,58.1814,47005.0
2023-09-22 11:50:00,61.16,61.18,61.08,61.08,48810.0,58.1909,58.21,58.1148,58.1148,48810.0
2023-09-22 12:00:00,61.07,61.1,61.06,61.08,55619.0,58.1053,58.1338,58.0958,58.1148,55619.0
2023-09-22 12:10:00,61.07,61.12,61.07,61.12,23857.0,58.1053,58.1529,58.1053,58.1529,23857.0
2023-09-22 12:20:00,61.13,61.13,61.1,61.11,8276.0,58.1624,58.1624,58.1338,58.1434,8276.0
2023-09-22 12:30:00,61.11,61.17,61.11,61.17,44717.0,58.1434,58.2004,58.1434,58.2004,44717.0
2023-09-22 12:40:00,61.17,61.17,61.14,61.15,45571.0,58.2004,58.2004,58.1719,58.1814,45571.0
2023-09-22 12:50:00,61.14,61.15,61.1,61.1,18962.0,58.1719,58.1814,58.1338,58.1338,18962.0
2023-09-22 13:00:00,61.09,61.11,61.07,61.08,32401.0,58.1243,58.1434,58.1053,58.1148,32401.0
2023-09-22 13:10:00,61.07,61.09,61.05,61.06,32324.0,58.1053,58.1243,58.0863,58.0958,32324.0
2023-09-22 13:20:00,61.06,61.06,60.99,61.01,81012.0,58.0958,58.0958,58.0292,58.0482,81012.0
2023-09-22 13:30:00,61.01,61.01,60.92,60.94,40306.0,58.0482,58.0482,57.9626,57.9816,40306.0
2023-09-22 13:40:00,60.95,60.95,60.91,60.94,20332.0,57.9911,57.9911,57.9531,57.9816,20332.0
2023-09-22 13:50:00,60.93,60.97,60.92,60.92,35938.0,57.9721,58.0102,57.9626,57.9626,35938.0
2023-09-22 14:00:00,60.93,60.95,60.89,60.9,15725.0,57.9721,57.9911,57.934,57.9436,15725.0
2023-09-22 14:10:00,60.9,60.9,60.81,60.83,25532.0,57.9436,57.9436,57.8579,57.877,25532.0
2023-09-22 14:20:00,60.83,60.92,60.83,60.89,25627.0,57.877,57.9626,57.877,57.934,25627.0
2023-09-22 14:30:00,60.9,60.9,60.84,60.85,34173.0,57.9436,57.9436,57.8865,57.896,34173.0
2023-09-22 14:40:00,60.85,60.87,60.83,60.86,25576.0,57.896,57.915,57.877,57.9055,25576.0
2023-09-22 14:50:00,60.86,60.91,60.86,60.89,36830.0,57.9055,57.9531,57.9055,57.934,36830.0
2023-09-22 15:00:00,60.89,61.03,60.88,61.03,77096.0,57.934,58.0672,57.9245,58.0672,77096.0
2023-09-22 15:10:00,61.04,61.05,60.96,60.96,54969.0,58.0768,58.0863,58.0006,58.0006,54969.0
2023-09-22 15:20:00,60.96,60.97,60.92,60.92,115412.0,58.0006,58.0102,57.9626,57.9626,115412.0
2023-09-22 15:30:00,60.92,60.94,60.84,60.9,150337.0,57.9626,57.9816,57.8865,57.9436,150337.0
2023-09-22 15:40:00,60.89,60.89,60.76,60.79,166210.0,57.934,57.934,57.8103,57.8389,166210.0
2023-09-22 15:50:00,60.76,60.84,60.69,60.8,479284.0,57.8103,57.8865,57.7437,57.8484,479284.0
2023-09-25 09:30:00,60.4,60.46,60.35,60.4,144779.0,57.4678,57.5249,57.4203,57.4678,144779.0
2023-09-25 09:40:00,60.41,60.45,60.35,60.4,126491.0,57.4773,57.5154,57.4203,57.4678,126491.0
2023-09-25 09:50:00,60.41,60.51,60.41,60.47,84390.0,57.4773,57.5725,57.4773,57.5344,84390.0
2023-09-25 10:00:00,60.47,60.5,60.38,60.41,52213.0,57.5344,57.563,57.4488,57.4773,52213.0
2023-09-25 10:10:00,60.41,60.48,60.39,60.39,29049.0,57.4773,57.5439,57.4583,57.4583,29049.0
2023-09-25 10:20:00,60.39,60.41,60.34,60.38,54144.0,57.4583,57.4773,57.4107,57.4488,54144.0
2023-09-25 10:30:00,60.39,60.45,60.35,60.43,19981.0,57.4583,57.5154,57.4203,57.4964,19981.0
2023-09-25 10:40:00,60.43,60.47,60.41,60.46,14937.0,57.4964,57.5344,57.4773,57.5249,14937.0
2023-09-25 10:50:00,60.43,60.44,60.4,60.41,51130.0,57.4964,57.5059,57.4678,57.4773,51130.0
2023-09-25 11:00:00,60.41,60.53,60.41,60.53,58938.0,57.4773,57.5915,57.4773,57.5915,58938.0
2023-09-25 11:10:00,60.53,60.67,60.51,60.67,69878.0,57.5915,57.7247,57.5725,57.7247,69878.0
2023-09-25 11:20:00,60.68,60.7,60.61,60.61,40095.0,57.7342,57.7533,57.6676,57.6676,40095.0
2023-09-25 11:30:00,60.61,60.66,60.61,60.63,44034.0,57.6676,57.7152,57.6676,57.6867,44034.0
2023-09-25 11:40:00,60.63,60.66,60.6,60.61,43422.0,57.6867,57.7152,57.6581,57.6676,43422.0
2023-09-25 11:50:00,60.61,60.62,60.59,60.61,38690.0,57.6676,57.6771,57.6486,57.6676,38690.0
2023-09-25 12:00:00,60.62,60.66,60.61,60.65,104022.0,57.6771,57.7152,57.6676,57.7057,104022.0
2023-09-25 12:10:00,60.65,60.68,60.63,60.67,31925.0,57.7057,57.7342,57.6867,57.7247,31925.0
2023-09-25 12:20:00,60.67,60.71,60.67,60.7,28805.0,57.7247,57.7628,57.7247,57.7533,28805.0
2023-09-25 12:30:00,60.69,60.69,60.58,60.61,103026.0,57.7437,57.7437,57.6391,57.6676,103026.0
2023-09-25 12:40:00,60.61,60.62,60.58,60.59,15339.0,57.6676,57.6771,57.6391,57.6486,15339.0
2023-09-25 12:50:00,60.58,60.58,60.53,60.57,19587.0,57.6391,57.6391,57.5915,57.6296,19587.0
2023-09-25 13:00:00,60.57,60.61,60.55,60.61,19574.0,57.6296,57.6676,57.6105,57.6676,19574.0
2023-09-25 13:10:00,60.62,60.64,60.6,60.6,21198.0,57.6771,57.6962,57.6581,57.6581,21198.0
2023-09-25 13:20:00,60.61,60.61,60.53,60.55,21174.0,57.6676,57.6676,57.5915,57.6105,21174.0
2023-09-25 13:30:00,60.54,60.57,60.53,60.57,9256.0,57.601,57.6296,57.5915,57.6296,9256.0
2023-09-25 13:40:00,60.57,60.57,60.52,60.56,21764.0,57.6296,57.6296,57.582,57.6201,21764.0
2023-09-25 13:50:00,60.56,60.58,60.55,60.58,11494.0,57.6201,57.6391,57.6105,57.6391,11494.0
2023-09-25 14:00:00,60.59,60.61,60.56,60.57,13733.0,57.6486,57.6676,57.6201,57.6296,13733.0
2023-09-25 14:10:00,60.56,60.58,60.54,60.54,7449.0,57.6201,57.6391,57.601,57.601,7449.0
2023-09-25 14:20:00,60.56,60.56,60.52,60.54,17880.0,57.6201,57.6201,57.582,57.601,17880.0
2023-09-25 14:30:00,60.53,60.58,60.52,60.54,18541.0,57.5915,57.6391,57.582,57.601,18541.0
2023-09-25 14:40:00,60.55,60.58,60.52,60.54,26905.0,57.6105,57.6391,57.582,57.601,26905.0
2023-09-25 14:50:00,60.54,60.55,60.52,60.53,24043.0,57.601,57.6105,57.582,57.5915,24043.0
2023-09-25 15:00:00,60.52,60.54,60.45,60.45,35079.0,57.582,57.601,57.5154,57.5154,35079.0
2023-09-25 15:10:00,60.46,60.55,60.46,60.54,54840.0,57.5249,57.6105,57.5249,57.601,54840.0
2023-09-25 15:20:00,60.55,60.56,60.5,60.54,33847.0,57.6105,57.6201,57.563,57.601,33847.0
2023-09-25 15:30:00,60.54,60.58,60.53,60.57,37282.0,57.601,57.6391,57.5915,57.6296,37282.0
2023-09-25 15:40:00,60.57,60.58,60.54,60.57,51042.0,57.6296,57.6391,57.601,57.6296,51042.0
2023-09-25 15:50:00,60.56,60.64,60.51,60.64,331393.0,57.6201,57.6962,57.5725,57.6962,331393.0
2023-09-26 09:30:00,59.27,59.36,59.18,59.3,299747.0,56.3927,56.4783,56.3071,56.4212,299747.0
2023-09-26 09:40:00,59.29,59.36,59.25,59.26,109383.0,56.4117,56.4783,56.3737,56.3832,109383.0
2023-09-26 09:50:00,59.25,59.25,59.19,59.2,86846.0,56.3737,56.3737,56.3166,56.3261,86846.0
2023-09-26 10:00:00,59.2,59.29,59.17,59.18,94900.0,56.3261,56.4117,56.2975,56.3071,94900.0
2023-09-26 10:10:00,59.18,59.18,59.04,59.05,81452.0,56.3071,56.3071,56.1738,56.1834,81452.0
2023-09-26 10:20:00,59.06,59.14,59.04,59.14,56552.0,56.1929,56.269,56.1738,56.269,56552.0
2023-09-26 10:30:00,59.13,59.16,59.07,59.09,71005.0,56.2595,56.288,56.2024,56.2214,71005.0
2023-09-26 10:40:00,59.09,59.18,59.07,59.08,68493.0,56.2214,56.3071,56.2024,56.2119,68493.0
2023-09-26 10:50:00,59.07,59.08,59.02,59.06,102251.0,56.2024,56.2119,56.1548,56.1929,102251.0
2023-09-26 11:00:00,59.05,59.06,58.98,59.01,118803.0,56.1834,56.1929,56.1168,56.1453,118803.0
2023-09-26 11:10:00,59.0,59.02,58.96,58.97,72406.0,56.1358,56.1548,56.0977,56.1072,72406.0
2023-09-26 11:20:00,58.97,58.97,58.89,58.89,58837.0,56.1072,56.1072,56.0311,56.0311,58837.0
2023-09-26 11:30:00,58.89,58.97,58.88,58.95,50554.0,56.0311,56.1072,56.0216,56.0882,50554.0
2023-09-26 11:40:00,58.95,58.96,58.89,58.92,64228.0,56.0882,56.0977,56.0311,56.0597,64228.0
2023-09-26 11:50:00,58.92,58.93,58.87,58.91,61228.0,56.0597,56.0692,56.0121,56.0502,61228.0
2023-09-26 12:00:00,58.9,58.94,58.86,58.94,51159.0,56.0406,56.0787,56.0026,56.0787,51159.0
2023-09-26 12:10:00,58.94,58.96,58.9,58.9,136703.0,56.0787,56.0977,56.0406,56.0406,136703.0
2023-09-26 12:20:00,58.9,58.95,58.9,58.93,36141.0,56.0406,56.0882,56.0406,56.0692,36141.0
2023-09-26 12:30:00,58.93,58.96,58.91,58.95,24236.0,56.0692,56.0977,56.0502,56.0882,24236.0
2023-09-26 12:40:00,58.96,58.98,58.93,58.95,30266.0,56.0977,56.1168,56.0692,56.0882,30266.0
2023-09-26 12:50:00,58.95,58.99,58.94,58.95,23744.0,56.0882,56.1263,56.0787,56.0882,23744.0
2023-09-26 13:00:00,58.94,58.96,58.9,58.96,67004.0,56.0787,56.0977,56.0406,56.0977,67004.0
2023-09-26 13:10:00,58.96,58.97,58.92,58.92,61531.0,56.0977,56.1072,56.0597,56.0597,61531.0
2023-09-26 13:20:00,58.93,58.94,58.84,58.85,61262.0,56.0692,56.0787,55.9836,55.9931,61262.0
2023-09-26 13:30:00,58.85,58.89,58.78,58.79,118749.0,55.9931,56.0311,55.9265,55.936,118749.0
2023-09-26 13:40:00,58.79,58.79,58.75,58.77,65799.0,55.936,55.936,55.8979,55.917,65799.0
2023-09-26 13:50:00,58.77,58.81,58.76,58.8,56791.0,55.917,55.955,55.9074,55.9455,56791.0
2023-09-26 14:00:00,58.8,58.8,58.75,58.76,96238.0,55.9455,55.9455,55.8979,55.9074,96238.0
2023-09-26 14:10:00,58.76,58.77,58.71,58.71,48233.0,55.9074,55.917,55.8599,55.8599,48233.0
2023-09-26 14:20:00,58.71,58.76,58.69,58.71,66219.0,55.8599,55.9074,55.8408,55.8599,66219.0
2023-09-26 14:30:00,58.71,58.73,58.66,58.67,68657.0,55.8599,55.8789,55.8123,55.8218,68657.0
2023-09-26 14:40:00,58.67,58.69,58.66,58.68,72509.0,55.8218,55.8408,55.8123,55.8313,72509.0
2023-09-26 14:50:00,58.68,58.69,58.65,58.68,66978.0,55.8313,55.8408,55.8028,55.8313,66978.0
2023-09-26 15:00:00,58.67,58.68,58.65,58.68,57420.0,55.8218,55.8313,55.8028,55.8313,57420.0
2023-09-26 15:10:00,58.68,58.69,58.64,58.65,38200.0,55.8313,55.8408,55.7933,55.8028,38200.0
2023-09-26 15:20:00,58.65,58.66,58.61,58.63,34164.0,55.8028,55.8123,55.7647,55.7838,34164.0
2023-09-26 15:30:00,58.63,58.67,58.62,58.66,83652.0,55.7838,55.8218,55.7742,55.8123,83652.0
2023-09-26 15:40:00,58.66,58.7,58.65,58.68,109498.0,55.8123,55.8504,55.8028,55.8313,109498.0
2023-09-26 15:50:00,58.67,58.72,58.65,58.66,272630.0,55.8218,55.8694,55.8028,55.8123,272630.0
2023-09-27 09:30:00,59.16,59.2,59.02,59.03,148917.0,56.288,56.3261,56.1548,56.1643,148917.0
2023-09-27 09:40:00,59.02,59.11,58.99,59.0,181023.0,56.1548,56.2405,56.1263,56.1358,181023.0
2023-09-27 09:50:00,59.0,59.05,58.99,59.04,78443.0,56.1358,56.1834,56.1263,56.1738,78443.0
2023-09-27 10:00:00,59.04,59.08,58.96,58.98,73274.0,56.1738,56.2119,56.0977,56.1168,73274.0
2023-09-27 10:10:00,58.98,58.98,58.93,58.96,48766.0,56.1168,56.1168,56.0692,56.0977,48766.0
2023-09-27 10:20:00,58.96,59.08,58.96,59.02,86260.0,56.0977,56.2119,56.0977,56.1548,86260.0
2023-09-27 10:30:00,59.01,59.04,58.96,59.0,74903.0,56.1453,56.1738,56.0977,56.1358,74903.0
2023-09-27 10:40:00,58.99,59.01,58.95,59.0,70930.0,56.1263,56.1453,56.0882,56.1358,70930.0
2023-09-27 10:50:00,58.99,58.99,58.84,58.85,66543.0,56.1263,56.1263,55.9836,55.9931,66543.0
2023-09-27 11:00:00,58.84,58.98,58.84,58.97,41904.0,55.9836,56.1168,55.9836,56.1072,41904.0
2023-09-27 11:10:00,58.96,58.99,58.93,58.96,132728.0,56.0977,56.1263,56.0692,56.0977,132728.0
2023-09-27 11:20:00,58.95,58.98,58.89,58.9,75569.0,56.0882,56.1168,56.0311,56.0406,75569.0
2023-09-27 11:30:00,58.91,58.95,58.89,58.89,34790.0,56.0502,56.0882,56.0311,56.0311,34790.0
2023-09-27 11:40:00,58.88,58.88,58.78,58.8,27769.0,56.0216,56.0216,55.9265,55.9455,27769.0
2023-09-27 11:50:00,58.8,58.81,58.76,58.76,30431.0,55.9455,55.955,55.9074,55.9074,30431.0
2023-09-27 12:00:00,58.76,58.76,58.64,58.66,61034.0,55.9074,55.9074,55.7933,55.8123,61034.0
2023-09-27 12:10:00,58.67,58.71,58.65,58.67,53507.0,55.8218,55.8599,55.8028,55.8218,53507.0
2023-09-27 12:20:00,58.66,58.67,58.63,58.66,29600.0,55.8123,55.8218,55.7838,55.8123,29600.0
2023-09-27 12:30:00,58.67,58.72,58.66,58.7,36553.0,55.8218,55.8694,55.8123,55.8504,36553.0
2023-09-27 12:40:00,58.69,58.75,58.69,58.74,40441.0,55.8408,55.8979,55.8408,55.8884,40441.0
2023-09-27 12:50:00,58.73,58.74,58.67,58.7,77508.0,55.8789,55.8884,55.8218,55.8504,77508.0
2023-09-27 13:00:00,58.7,58.77,58.7,58.73,19410.0,55.8504,55.917,55.8504,55.8789,19410.0
2023-09-27 13:10:00,58.73,58.73,58.58,58.62,92169.0,55.8789,55.8789,55.7362,55.7742,92169.0
2023-09-27 13:20:00,58.61,58.62,58.51,58.51,59153.0,55.7647,55.7742,55.6696,55.6696,59153.0
2023-09-27 13:30:00,58.51,58.55,58.5,58.53,33160.0,55.6696,55.7076,55.6601,55.6886,33160.0
2023-09-27 13:40:00,58.52,58.58,58.49,58.57,45075.0,55.6791,55.7362,55.6505,55.7267,45075.0
2023-09-27 13:50:00,58.57,58.6,58.56,58.58,34224.0,55.7267,55.7552,55.7172,55.7362,34224.0
2023-09-27 14:00:00,58.58,58.59,58.53,58.53,51549.0,55.7362,55.7457,55.6886,55.6886,51549.0
2023-09-27 14:10:00,58.53,58.58,58.5,58.53,27154.0,55.6886,55.7362,55.6601,55.6886,27154.0
2023-09-27 14:20:00,58.52,58.63,58.51,58.62,49937.0,55.6791,55.7838,55.6696,55.7742,49937.0
2023-09-27 14:30:00,58.63,58.79,58.63,58.79,127619.0,55.7838,55.936,55.7838,55.936,127619.0
2023-09-27 14:40:00,58.8,58.85,58.75,58.81,46955.0,55.9455,55.9931,55.8979,55.955,46955.0
2023-09-27 14:50:00,58.8,58.82,58.77,58.8,47036.0,55.9455,55.9645,55.917,55.9455,47036.0
2023-09-27 15:00:00,58.79,58.94,58.77,58.89,48084.0,55.936,56.0787,55.917,56.0311,48084.0
2023-09-27 15:10:00,58.9,59.01,58.89,58.93,190622.0,56.0406,56.1453,56.0311,56.0692,190622.0
2023-09-27 15:20:00,58.93,58.99,58.88,58.88,115296.0,56.0692,56.1263,56.0216,56.0216,115296.0
2023-09-27 15:30:00,58.89,58.89,58.8,58.82,130307.0,56.0311,56.0311,55.9455,55.9645,130307.0
2023-09-27 15:40:00,58.82,58.82,58.65,58.66,110074.0,55.9645,55.9645,55.8028,55.8123,110074.0
2023-09-27 15:50:00,58.66,58.79,58.65,58.79,184279.0,55.8123,55.936,55.8028,55.936,184279.0
2023-09-28 09:30:00,58.64,58.9,58.59,58.68,223365.0,55.7933,56.0406,55.7457,55.8313,223365.0
2023-09-28 09:40:00,58.69,58.72,58.38,58.42,122893.0,55.8408,55.8694,55.5459,55.5839,122893.0
2023-09-28 09:50:00,58.42,58.48,58.32,58.37,148177.0,55.5839,55.641,55.4888,55.5364,148177.0
2023-09-28 10:00:00,58.36,58.7,58.36,58.69,442272.0,55.5269,55.8504,55.5269,55.8408,442272.0
2023-09-28 10:10:00,58.68,58.73,58.49,58.6,285109.0,55.8313,55.8789,55.6505,55.7552,285109.0
2023-09-28 10:20:00,58.61,58.72,58.55,58.69,141057.0,55.7647,55.8694,55.7076,55.8408,141057.0
2023-09-28 10:30:00,58.7,58.75,58.55,58.75,140224.0,55.8504,55.8979,55.7076,55.8979,140224.0
2023-09-28 10:40:00,58.75,58.88,58.69,58.84,125436.0,55.8979,56.0216,55.8408,55.9836,125436.0
2023-09-28 10:50:00,58.84,58.93,58.82,58.91,76368.0,55.9836,56.0692,55.9645,56.0502,76368.0
2023-09-28 11:00:00,58.92,59.05,58.89,59.02,57351.0,56.0597,56.1834,56.0311,56.1548,57351.0
2023-09-28 11:10:00,59.03,59.05,58.95,58.96,30144.0,56.1643,56.1834,56.0882,56.0977,30144.0
2023-09-28 11:20:00,58.96,59.09,58.96,59.07,69452.0,56.0977,56.2214,56.0977,56.2024,69452.0
2023-09-28 11:30:00,59.07,59.15,59.07,59.12,72019.0,56.2024,56.2785,56.2024,56.25,72019.0
2023-09-28 11:40:00,59.12,59.29,59.12,59.25,57437.0,56.25,56.4117,56.25,56.3737,57437.0
2023-09-28 11:50:00,59.26,59.34,59.26,59.33,44759.0,56.3832,56.4593,56.3832,56.4498,44759.0
2023-09-28 12:00:00,59.33,59.35,59.26,59.29,25449.0,56.4498,56.4688,56.3832,56.4117,25449.0
2023-09-28 12:10:00,59.29,59.35,59.28,59.35,125024.0,56.4117,56.4688,56.4022,56.4688,125024.0
2023-09-28 12:20:00,59.35,59.46,59.34,59.45,62607.0,56.4688,56.5735,56.4593,56.5639,62607.0
2023-09-28 12:30:00,59.46,59.46,59.4,59.42,23940.0,56.5735,56.5735,56.5164,56.5354,23940.0
2023-09-28 12:40:00,59.43,59.46,59.38,59.39,34305.0,56.5449,56.5735,56.4973,56.5069,34305.0
2023-09-28 12:50:00,59.39,59.4,59.29,59.33,35665.0,56.5069,56.5164,56.4117,56.4498,35665.0
2023-09-28 13:00:00,59.33,59.37,59.24,59.37,51074.0,56.4498,56.4878,56.3641,56.4878,51074.0
2023-09-28 13:10:00,59.36,59.36,59.29,59.31,20216.0,56.4783,56.4783,56.4117,56.4307,20216.0
2023-09-28 13:20:00,59.32,59.39,59.25,59.25,40152.0,56.4403,56.5069,56.3737,56.3737,40152.0
2023-09-28 13:30:00,59.26,59.27,59.22,59.26,26451.0,56.3832,56.3927,56.3451,56.3832,26451.0
2023-09-28 13:40:00,59.26,59.26,59.16,59.25,31289.0,56.3832,56.3832,56.288,56.3737,31289.0
2023-09-28 13:50:00,59.25,59.27,59.16,59.18,55063.0,56.3737,56.3927,56.288,56.3071,55063.0
2023-09-28 14:00:00,59.18,59.21,59.15,59.2,47440.0,56.3071,56.3356,56.2785,56.3261,47440.0
2023-09-28 14:10:00,59.21,59.31,59.19,59.3,51242.0,56.3356,56.4307,56.3166,56.4212,51242.0
2023-09-28 14:20:00,59.29,59.31,59.26,59.3,26338.0,56.4117,56.4307,56.3832,56.4212,26338.0
2023-09-28 14:30:00,59.3,59.3,59.13,59.21,35811.0,56.4212,56.4212,56.2595,56.3356,35811.0
2023-09-28 14:40:00,59.21,59.29,59.2,59.23,29526.0,56.3356,56.4117,56.3261,56.3546,29526.0
2023-09-28 14:50:00,59.24,59.29,59.21,59.29,51467.0,56.3641,56.4117,56.3356,56.4117,51467.0
2023-09-28 15:00:00,59.3,59.33,59.29,59.31,49108.0,56.4212,56.4498,56.4117,56.4307,49108.0
2023-09-28 15:10:00,59.32,59.4,59.31,59.37,63415.0,56.4403,56.5164,56.4307,56.4878,63415.0
2023-09-28 15:20:00,59.38,59.39,59.35,59.38,78681.0,56.4973,56.5069,56.4688,56.4973,78681.0
2023-09-28 15:30:00,59.38,59.39,59.22,59.22,97731.0,56.4973,56.5069,56.3451,56.3451,97731.0
2023-09-28 15:40:00,59.22,59.31,59.21,59.25,81863.0,56.3451,56.4307,56.3356,56.3737,81863.0
2023-09-28 15:50:00,59.26,59.29,59.23,59.26,192094.0,56.3832,56.4117,56.3546,56.3832,192094.0
2023-09-29 09:30:00,59.89,59.89,59.71,59.77,244303.0,56.9826,56.9826,56.8113,56.8684,244303.0
2023-09-29 09:40:00,59.78,59.78,59.51,59.65,250770.0,56.8779,56.8779,56.621,56.7542,250770.0
2023-09-29 09:50:00,59.64,59.73,59.62,59.67,128706.0,56.7447,56.8304,56.7257,56.7733,128706.0
2023-09-29 10:00:00,59.68,59.75,59.55,59.64,114369.0,56.7828,56.8494,56.6591,56.7447,114369.0
2023-09-29 10:10:00,59.65,59.73,59.55,59.59,107267.0,56.7542,56.8304,56.6591,56.6971,107267.0
2023-09-29 10:20:00,59.59,59.6,59.36,59.4,181848.0,56.6971,56.7067,56.4783,56.5164,181848.0
2023-09-29 10:30:00,59.4,59.45,59.33,59.38,140292.0,56.5164,56.5639,56.4498,56.4973,140292.0
2023-09-29 10:40:00,59.38,59.55,59.38,59.48,107459.0,56.4973,56.6591,56.4973,56.5925,107459.0
2023-09-29 10:50:00,59.48,59.58,59.44,59.48,118625.0,56.5925,56.6876,56.5544,56.5925,118625.0
2023-09-29 11:00:00,59.49,59.5,59.38,59.4,68457.0,56.602,56.6115,56.4973,56.5164,68457.0
2023-09-29 11:10:00,59.41,59.48,59.4,59.46,33248.0,56.5259,56.5925,56.5164,56.5735,33248.0
2023-09-29 11:20:00,59.45,59.59,59.36,59.38,55909.0,56.5639,56.6971,56.4783,56.4973,55909.0
2023-09-29 11:30:00,59.38,59.41,59.28,59.31,54944.0,56.4973,56.5259,56.4022,56.4307,54944.0
2023-09-29 11:40:00,59.31,59.34,59.24,59.3,39442.0,56.4307,56.4593,56.3641,56.4212,39442.0
2023-09-29 11:50:00,59.3,59.33,59.24,59.33,28184.0,56.4212,56.4498,56.3641,56.4498,28184.0
2023-09-29 12:00:00,59.32,59.39,59.29,59.37,35153.0,56.4403,56.5069,56.4117,56.4878,35153.0
2023-09-29 12:10:00,59.36,59.41,59.26,59.36,25528.0,56.4783,56.5259,56.3832,56.4783,25528.0
2023-09-29 12:20:00,59.36,59.42,59.35,59.37,21411.0,56.4783,56.5354,56.4688,56.4878,21411.0
2023-09-29 12:30:00,59.37,59.38,59.32,59.33,22060.0,56.4878,56.4973,56.4403,56.4498,22060.0
2023-09-29 12:40:00,59.33,59.36,59.23,59.23,40397.0,56.4498,56.4783,56.3546,56.3546,40397.0
2023-09-29 12:50:00,59.24,59.26,59.21,59.22,29731.0,56.3641,56.3832,56.3356,56.3451,29731.0
2023-09-29 13:00:00,59.22,59.22,58.97,59.0,109902.0,56.3451,56.3451,56.1072,56.1358,109902.0
2023-09-29 13:10:00,59.0,59.03,58.97,59.02,44851.0,56.1358,56.1643,56.1072,56.1548,44851.0
2023-09-29 13:20:00,59.02,59.09,59.01,59.08,28745.0,56.1548,56.2214,56.1453,56.2119,28745.0
2023-09-29 13:30:00,59.1,59.14,59.08,59.09,24466.0,56.2309,56.269,56.2119,56.2214,24466.0
2023-09-29 13:40:00,59.08,59.12,59.01,59.02,56095.0,56.2119,56.25,56.1453,56.1548,56095.0
2023-09-29 13:50:00,59.02,59.03,58.95,58.95,31866.0,56.1548,56.1643,56.0882,56.0882,31866.0
2023-09-29 14:00:00,58.96,59.01,58.93,58.95,37784.0,56.0977,56.1453,56.0692,56.0882,37784.0
2023-09-29 14:10:00,58.96,58.99,58.91,58.93,39895.0,56.0977,56.1263,56.0502,56.0692,39895.0
2023-09-29 14:20:00,58.92,58.96,58.88,58.89,65081.0,56.0597,56.0977,56.0216,56.0311,65081.0
2023-09-29 14:30:00,58.89,58.95,58.88,58.94,34064.0,56.0311,56.0882,56.0216,56.0787,34064.0
2023-09-29 14:40:00,58.94,59.05,58.94,59.01,25715.0,56.0787,56.1834,56.0787,56.1453,25715.0
2023-09-29 14:50:00,59.0,59.14,58.99,59.14,68109.0,56.1358,56.269,56.1263,56.269,68109.0
2023-09-29 15:00:00,59.18,59.19,59.03,59.07,43439.0,56.3071,56.3166,56.1643,56.2024,43439.0
2023-09-29 15:10:00,59.05,59.09,59.02,59.04,48431.0,56.1834,56.2214,56.1548,56.1738,48431.0
2023-09-29 15:20:00,59.04,59.04,58.95,59.0,84578.0,56.1738,56.1738,56.0882,56.1358,84578.0
2023-09-29 15:30:00,59.0,59.01,58.95,58.98,101218.0,56.1358,56.1453,56.0882,56.1168,101218.0
2023-09-29 15:40:00,58.97,58.99,58.93,58.97,149490.0,56.1072,56.1263,56.0692,56.1072,149490.0
2023-09-29 15:50:00,58.97,59.04,58.81,58.94,433626.0,56.1072,56.1738,55.955,56.0787,433626.0
2023-10-02 09:30:00,58.64,58.82,58.64,58.64,168722.0,55.7933,55.9645,55.7933,55.7933,168722.0
2023-10-02 09:40:00,58.64,58.65,58.3,58.36,395278.0,55.7933,55.8028,55.4698,55.5269,395278.0
2023-10-02 09:50:00,58.36,58.42,58.21,58.38,176191.0,55.5269,55.5839,55.3841,55.5459,176191.0
2023-10-02 10:00:00,58.38,58.58,58.28,58.29,289082.0,55.5459,55.7362,55.4507,55.4603,289082.0
2023-10-02 10:10:00,58.28,58.35,58.15,58.28,155247.0,55.4507,55.5173,55.3271,55.4507,155247.0
2023-10-02 10:20:00,58.28,58.49,58.22,58.37,182712.0,55.4507,55.6505,55.3937,55.5364,182712.0
2023-10-02 10:30:00,58.37,58.48,58.32,58.37,206582.0,55.5364,55.641,55.4888,55.5364,206582.0
2023-10-02 10:40:00,58.38,58.51,58.29,58.45,124271.0,55.5459,55.6696,55.4603,55.6125,124271.0
2023-10-02 10:50:00,58.44,58.46,58.29,58.35,92764.0,55.603,55.622,55.4603,55.5173,92764.0
2023-10-02 11:00:00,58.35,58.39,58.23,58.29,94113.0,55.5173,55.5554,55.4032,55.4603,94113.0
2023-10-02 11:10:00,58.29,58.4,58.28,58.36,41249.0,55.4603,55.5649,55.4507,55.5269,41249.0
2023-10-02 11:20:00,58.36,58.43,58.35,58.38,80481.0,55.5269,55.5935,55.5173,55.5459,80481.0
2023-10-02 11:30:00,58.39,58.45,58.37,58.43,98144.0,55.5554,55.6125,55.5364,55.5935,98144.0
2023-10-02 11:40:00,58.44,58.45,58.37,58.44,86749.0,55.603,55.6125,55.5364,55.603,86749.0
2023-10-02 11:50:00,58.44,58.47,58.38,58.41,134524.0,55.603,55.6315,55.5459,55.5744,134524.0
2023-10-02 12:00:00,58.41,58.41,58.26,58.27,69253.0,55.5744,55.5744,55.4317,55.4412,69253.0
2023-10-02 12:10:00,58.26,58.41,58.26,58.37,70898.0,55.4317,55.5744,55.4317,55.5364,70898.0
2023-10-02 12:20:00,58.36,58.44,58.33,58.35,73645.0,55.5269,55.603,55.4983,55.5173,73645.0
2023-10-02 12:30:00,58.35,58.36,58.3,58.33,32220.0,55.5173,55.5269,55.4698,55.4983,32220.0
2023-10-02 12:40:00,58.33,58.34,58.21,58.21,19376.0,55.4983,55.5078,55.3841,55.3841,19376.0
2023-10-02 12:50:00,58.21,58.28,58.21,58.27,20386.0,55.3841,55.4507,55.3841,55.4412,20386.0
2023-10-02 13:00:00,58.29,58.35,58.28,58.34,15276.0,55.4603,55.5173,55.4507,55.5078,15276.0
2023-10-02 13:10:00,58.34,58.35,58.27,58.32,29336.0,55.5078,55.5173,55.4412,55.4888,29336.0
2023-10-02 13:20:00,58.32,58.39,58.31,58.37,22560.0,55.4888,55.5554,55.4793,55.5364,22560.0
2023-10-02 13:30:00,58.38,58.39,58.33,58.33,23952.0,55.5459,55.5554,55.4983,55.4983,23952.0
2023-10-02 13:40:00,58.34,58.39,58.33,58.34,39448.0,55.5078,55.5554,55.4983,55.5078,39448.0
2023-10-02 13:50:00,58.34,58.4,58.33,58.34,46673.0,55.5078,55.5649,55.4983,55.5078,46673.0
2023-10-02 14:00:00,58.34,58.42,58.31,58.41,29922.0,55.5078,55.5839,55.4793,55.5744,29922.0
2023-10-02 14:10:00,58.42,58.53,58.39,58.4,69518.0,55.5839,55.6886,55.5554,55.5649,69518.0
2023-10-02 14:20:00,58.39,58.4,58.29,58.3,375810.0,55.5554,55.5649,55.4603,55.4698,375810.0
2023-10-02 14:30:00,58.3,58.34,58.29,58.3,33315.0,55.4698,55.5078,55.4603,55.4698,33315.0
2023-10-02 14:40:00,58.29,58.4,58.28,58.39,54061.0,55.4603,55.5649,55.4507,55.5554,54061.0
2023-10-02 14:50:00,58.4,58.45,58.36,58.39,43348.0,55.5649,55.6125,55.5269,55.5554,43348.0
2023-10-02 15:00:00,58.39,58.46,58.34,58.45,99206.0,55.5554,55.622,55.5078,55.6125,99206.0
2023-10-02 15:10:00,58.45,58.48,58.4,58.45,51284.0,55.6125,55.641,55.5649,55.6125,51284.0
2023-10-02 15:20:00,58.44,58.51,58.43,58.47,69308.0,55.603,55.6696,55.5935,55.6315,69308.0
2023-10-02 15:30:00,58.48,58.51,58.43,58.45,62207.0,55.641,55.6696,55.5935,55.6125,62207.0
2023-10-02 15:40:00,58.45,58.47,58.43,58.45,69955.0,55.6125,55.6315,55.5935,55.6125,69955.0
2023-10-02 15:50:00,58.44,58.51,58.42,58.49,294129.0,55.603,55.6696,55.5839,55.6505,294129.0
2023-10-03 09:30:00,57.86,58.2,57.75,58.2,246790.0,55.0511,55.3746,54.9465,55.3746,246790.0
2023-10-03 09:40:00,58.2,58.28,58.16,58.28,224329.0,55.3746,55.4507,55.3366,55.4507,224329.0
2023-10-03 09:50:00,58.28,58.31,58.22,58.23,145894.0,55.4507,55.4793,55.3937,55.4032,145894.0
2023-10-03 10:00:00,58.23,58.23,57.79,57.83,361412.0,55.4032,55.4032,54.9845,55.0226,361412.0
2023-10-03 10:10:00,57.83,58.12,57.77,57.89,310837.0,55.0226,55.2985,54.9655,55.0797,310837.0
2023-10-03 10:20:00,57.9,58.07,57.86,57.92,123053.0,55.0892,55.2509,55.0511,55.1082,123053.0
2023-10-03 10:30:00,57.9,58.1,57.9,57.95,138128.0,55.0892,55.2795,55.0892,55.1368,138128.0
2023-10-03 10:40:00,57.95,58.04,57.91,57.98,109812.0,55.1368,55.2224,55.0987,55.1653,109812.0
2023-10-03 10:50:00,57.97,57.97,57.82,57.96,133161.0,55.1558,55.1558,55.0131,55.1463,133161.0
2023-10-03 11:00:00,57.95,57.97,57.85,57.93,100208.0,55.1368,55.1558,55.0416,55.1177,100208.0
2023-10-03 11:10:00,57.94,57.95,57.78,57.87,171760.0,55.1272,55.1368,54.975,55.0606,171760.0
2023-10-03 11:20:00,57.87,57.97,57.86,57.95,132768.0,55.0606,55.1558,55.0511,55.1368,132768.0
2023-10-03 11:30:00,57.95,58.0,57.89,57.94,135883.0,55.1368,55.1843,55.0797,55.1272,135883.0
2023-10-03 11:40:00,57.94,58.0,57.88,57.9,157999.0,55.1272,55.1843,55.0702,55.0892,157999.0
2023-10-03 11:50:00,57.9,57.94,57.85,57.89,28079.0,55.0892,55.1272,55.0416,55.0797,28079.0
2023-10-03 12:00:00,57.89,58.1,57.89,58.07,73699.0,55.0797,55.2795,55.0797,55.2509,73699.0
2023-10-03 12:10:00,58.06,58.15,58.03,58.08,607312.0,55.2414,55.3271,55.2129,55.2605,607312.0
2023-10-03 12:20:00,58.08,58.11,57.98,58.11,63682.0,55.2605,55.289,55.1653,55.289,63682.0
2023-10-03 12:30:00,58.11,58.16,58.05,58.09,25834.0,55.289,55.3366,55.2319,55.27,25834.0
2023-10-03 12:40:00,58.1,58.14,58.04,58.08,17456.0,55.2795,55.3175,55.2224,55.2605,17456.0
2023-10-03 12:50:00,58.07,58.08,57.99,58.04,15335.0,55.2509,55.2605,55.1748,55.2224,15335.0
2023-10-03 13:00:00,58.04,58.07,57.98,57.98,28153.0,55.2224,55.2509,55.1653,55.1653,28153.0
2023-10-03 13:10:00,57.98,57.98,57.94,57.95,27673.0,55.1653,55.1653,55.1272,55.1368,27673.0
2023-10-03 13:20:00,57.94,57.96,57.89,57.91,35620.0,55.1272,55.1463,55.0797,55.0987,35620.0
2023-10-03 13:30:00,57.91,57.92,57.8,57.83,58027.0,55.0987,55.1082,54.994,55.0226,58027.0
2023-10-03 13:40:00,57.84,57.87,57.81,57.81,26450.0,55.0321,55.0606,55.0036,55.0036,26450.0
2023-10-03 13:50:00,57.82,57.84,57.78,57.8,40223.0,55.0131,55.0321,54.975,54.994,40223.0
2023-10-03 14:00:00,57.81,57.83,57.7,57.72,46515.0,55.0036,55.0226,54.8989,54.9179,46515.0
2023-10-03 14:10:00,57.72,57.74,57.67,57.72,33919.0,54.9179,54.937,54.8704,54.9179,33919.0
2023-10-03 14:20:00,57.73,57.74,57.69,57.72,31982.0,54.9274,54.937,54.8894,54.9179,31982.0
2023-10-03 14:30:00,57.72,57.83,57.72,57.83,22392.0,54.9179,55.0226,54.9179,55.0226,22392.0
2023-10-03 14:40:00,57.82,57.92,57.8,57.91,32973.0,55.0131,55.1082,54.994,55.0987,32973.0
2023-10-03 14:50:00,57.92,57.97,57.9,57.94,120147.0,55.1082,55.1558,55.0892,55.1272,120147.0
2023-10-03 15:00:00,57.94,57.98,57.89,57.91,60989.0,55.1272,55.1653,55.0797,55.0987,60989.0
2023-10-03 15:10:00,57.92,57.95,57.9,57.92,49687.0,55.1082,55.1368,55.0892,55.1082,49687.0
2023-10-03 15:20:00,57.92,57.95,57.89,57.89,55606.0,55.1082,55.1368,55.0797,55.0797,55606.0
2023-10-03 15:30:00,57.89,57.89,57.82,57.85,54183.0,55.0797,55.0797,55.0131,55.0416,54183.0
2023-10-03 15:40:00,57.86,57.91,57.85,57.87,60124.0,55.0511,55.0987,55.0416,55.0606,60124.0
2023-10-03 15:50:00,57.87,57.91,57.82,57.86,233424.0,55.0606,55.0987,55.0131,55.0511,233424.0
2023-10-04 09:30:00,57.92,57.92,57.72,57.76,212558.0,55.1082,55.1082,54.9179,54.956,212558.0
2023-10-04 09:40:00,57.76,57.77,57.66,57.71,197495.0,54.956,54.9655,54.8608,54.9084,197495.0
2023-10-04 09:50:00,57.72,57.74,57.62,57.64,287500.0,54.9179,54.937,54.8228,54.8418,287500.0
2023-10-04 10:00:00,57.63,57.71,57.43,57.48,395918.0,54.8323,54.9084,54.642,54.6896,395918.0
2023-10-04 10:10:00,57.48,57.56,57.43,57.5,196650.0,54.6896,54.7657,54.642,54.7086,196650.0
2023-10-04 10:20:00,57.5,57.51,57.42,57.42,200050.0,54.7086,54.7181,54.6325,54.6325,200050.0
2023-10-04 10:30:00,57.43,57.6,57.43,57.58,258947.0,54.642,54.8038,54.642,54.7847,258947.0
2023-10-04 10:40:00,57.58,57.64,57.46,57.46,129660.0,54.7847,54.8418,54.6706,54.6706,129660.0
2023-10-04 10:50:00,57.47,57.5,57.43,57.46,64582.0,54.6801,54.7086,54.642,54.6706,64582.0
2023-10-04 11:00:00,57.45,57.56,57.4,57.54,85680.0,54.661,54.7657,54.6135,54.7467,85680.0
2023-10-04 11:10:00,57.54,57.63,57.52,57.63,79286.0,54.7467,54.8323,54.7276,54.8323,79286.0
2023-10-04 11:20:00,57.64,57.74,57.61,57.72,183547.0,54.8418,54.937,54.8133,54.9179,183547.0
2023-10-04 11:30:00,57.72,57.75,57.67,57.73,102450.0,54.9179,54.9465,54.8704,54.9274,102450.0
2023-10-04 11:40:00,57.73,57.83,57.67,57.81,119026.0,54.9274,55.0226,54.8704,55.0036,119026.0
2023-10-04 11:50:00,57.81,57.86,57.77,57.86,100359.0,55.0036,55.0511,54.9655,55.0511,100359.0
2023-10-04 12:00:00,57.86,57.87,57.78,57.83,107988.0,55.0511,55.0606,54.975,55.0226,107988.0
2023-10-04 12:10:00,57.83,57.89,57.82,57.87,60806.0,55.0226,55.0797,55.0131,55.0606,60806.0
2023-10-04 12:20:00,57.88,57.89,57.83,57.88,44460.0,55.0702,55.0797,55.0226,55.0702,44460.0
2023-10-04 12:30:00,57.88,57.91,57.85,57.87,41993.0,55.0702,55.0987,55.0416,55.0606,41993.0
2023-10-04 12:40:00,57.87,57.9,57.81,57.87,363004.0,55.0606,55.0892,55.0036,55.0606,363004.0
2023-10-04 12:50:00,57.85,57.87,57.8,57.82,25540.0,55.0416,55.0606,54.994,55.0131,25540.0
2023-10-04 13:00:00,57.82,57.82,57.74,57.76,38680.0,55.0131,55.0131,54.937,54.956,38680.0
2023-10-04 13:10:00,57.77,57.77,57.69,57.7,24345.0,54.9655,54.9655,54.8894,54.8989,24345.0
2023-10-04 13:20:00,57.71,57.73,57.6,57.61,30864.0,54.9084,54.9274,54.8038,54.8133,30864.0
2023-10-04 13:30:00,57.6,57.64,57.58,57.6,32709.0,54.8038,54.8418,54.7847,54.8038,32709.0
2023-10-04 13:40:00,57.61,57.63,57.56,57.62,44348.0,54.8133,54.8323,54.7657,54.8228,44348.0
2023-10-04 13:50:00,57.61,57.62,57.53,57.56,49751.0,54.8133,54.8228,54.7372,54.7657,49751.0
2023-10-04 14:00:00,57.56,57.57,57.5,57.51,31290.0,54.7657,54.7752,54.7086,54.7181,31290.0
2023-10-04 14:10:00,57.51,57.6,57.5,57.6,26859.0,54.7181,54.8038,54.7086,54.8038,26859.0
2023-10-04 14:20:00,57.57,57.59,57.48,57.56,50465.0,54.7752,54.7942,54.6896,54.7657,50465.0
2023-10-04 14:30:00,57.57,57.6,57.5,57.57,45101.0,54.7752,54.8038,54.7086,54.7752,45101.0
2023-10-04 14:40:00,57.57,57.65,57.56,57.61,47674.0,54.7752,54.8513,54.7657,54.8133,47674.0
2023-10-04 14:50:00,57.6,57.7,57.59,57.67,64746.0,54.8038,54.8989,54.7942,54.8704,64746.0
2023-10-04 15:00:00,57.67,57.71,57.62,57.7,83944.0,54.8704,54.9084,54.8228,54.8989,83944.0
2023-10-04 15:10:00,57.71,57.85,57.7,57.8,105629.0,54.9084,55.0416,54.8989,54.994,105629.0
2023-10-04 15:20:00,57.8,57.83,57.77,57.82,111392.0,54.994,55.0226,54.9655,55.0131,111392.0
2023-10-04 15:30:00,57.82,57.9,57.8,57.87,147380.0,55.0131,55.0892,54.994,55.0606,147380.0
2023-10-04 15:40:00,57.87,57.87,57.78,57.79,183276.0,55.0606,55.0606,54.975,54.9845,183276.0
2023-10-04 15:50:00,57.78,57.79,57.71,57.74,490078.0,54.975,54.9845,54.9084,54.937,490078.0
2023-10-05 09:30:00,57.61,57.67,57.51,57.52,176910.0,54.8133,54.8704,54.7181,54.7276,176910.0
2023-10-05 09:40:00,57.51,57.53,57.44,57.5,101751.0,54.7181,54.7372,54.6515,54.7086,101751.0
2023-10-05 09:50:00,57.49,57.57,57.45,57.55,72700.0,54.6991,54.7752,54.661,54.7562,72700.0
2023-10-05 10:00:00,57.55,57.55,57.41,57.43,96340.0,54.7562,54.7562,54.623,54.642,96340.0
2023-10-05 10:10:00,57.43,57.51,57.37,57.5,73447.0,54.642,54.7181,54.5849,54.7086,73447.0
2023-10-05 10:20:00,57.51,57.54,57.43,57.5,76034.0,54.7181,54.7467,54.642,54.7086,76034.0
2023-10-05 10:30:00,57.49,57.53,57.31,57.31,124292.0,54.6991,54.7372,54.5278,54.5278,124292.0
2023-10-05 10:40:00,57.3,57.33,57.27,57.28,61084.0,54.5183,54.5469,54.4898,54.4993,61084.0
2023-10-05 10:50:00,57.27,57.4,57.25,57.37,90756.0,54.4898,54.6135,54.4707,54.5849,90756.0
2023-10-05 11:00:00,57.37,57.39,57.28,57.31,73643.0,54.5849,54.6039,54.4993,54.5278,73643.0
2023-10-05 11:10:00,57.31,57.41,57.3,57.35,51973.0,54.5278,54.623,54.5183,54.5659,51973.0
2023-10-05 11:20:00,57.34,57.45,57.34,57.41,69147.0,54.5564,54.661,54.5564,54.623,69147.0
2023-10-05 11:30:00,57.4,57.48,57.39,57.46,46464.0,54.6135,54.6896,54.6039,54.6706,46464.0
2023-10-05 11:40:00,57.48,57.5,57.4,57.46,52231.0,54.6896,54.7086,54.6135,54.6706,52231.0
2023-10-05 11:50:00,57.45,57.51,57.43,57.47,43224.0,54.661,54.7181,54.642,54.6801,43224.0
2023-10-05 12:00:00,57.48,57.59,57.47,57.57,59260.0,54.6896,54.7942,54.6801,54.7752,59260.0
2023-10-05 12:10:00,57.57,57.62,57.57,57.61,47400.0,54.7752,54.8228,54.7752,54.8133,47400.0
2023-10-05 12:20:00,57.61,57.69,57.61,57.69,86364.0,54.8133,54.8894,54.8133,54.8894,86364.0
2023-10-05 12:30:00,57.69,57.73,57.67,57.69,36632.0,54.8894,54.9274,54.8704,54.8894,36632.0
2023-10-05 12:40:00,57.68,57.69,57.64,57.64,28031.0,54.8799,54.8894,54.8418,54.8418,28031.0
2023-10-05 12:50:00,57.64,57.69,57.64,57.69,23418.0,54.8418,54.8894,54.8418,54.8894,23418.0
2023-10-05 13:00:00,57.7,57.73,57.66,57.66,44887.0,54.8989,54.9274,54.8608,54.8608,44887.0
2023-10-05 13:10:00,57.66,57.76,57.66,57.74,47830.0,54.8608,54.956,54.8608,54.937,47830.0
2023-10-05 13:20:00,57.74,57.79,57.73,57.79,23950.0,54.937,54.9845,54.9274,54.9845,23950.0
2023-10-05 13:30:00,57.79,57.87,57.74,57.87,101027.0,54.9845,55.0606,54.937,55.0606,101027.0
2023-10-05 13:40:00,57.88,57.92,57.87,57.89,35846.0,55.0702,55.1082,55.0606,55.0797,35846.0
2023-10-05 13:50:00,57.89,57.92,57.86,57.91,25693.0,55.0797,55.1082,55.0511,55.0987,25693.0
2023-10-05 14:00:00,57.92,57.98,57.92,57.93,35340.0,55.1082,55.1653,55.1082,55.1177,35340.0
2023-10-05 14:10:00,57.93,57.99,57.9,57.98,24613.0,55.1177,55.1748,55.0892,55.1653,24613.0
2023-10-05 14:20:00,57.98,57.98,57.91,57.95,22993.0,55.1653,55.1653,55.0987,55.1368,22993.0
2023-10-05 14:30:00,57.95,58.07,57.95,58.07,38739.0,55.1368,55.2509,55.1368,55.2509,38739.0
2023-10-05 14:40:00,58.07,58.08,57.99,58.01,48481.0,55.2509,55.2605,55.1748,55.1939,48481.0
2023-10-05 14:50:00,58.01,58.07,58.01,58.05,20236.0,55.1939,55.2509,55.1939,55.2319,20236.0
2023-10-05 15:00:00,58.05,58.06,58.0,58.02,39822.0,55.2319,55.2414,55.1843,55.2034,39822.0
2023-10-05 15:10:00,58.02,58.03,57.97,57.99,30152.0,55.2034,55.2129,55.1558,55.1748,30152.0
2023-10-05 15:20:00,57.99,58.02,57.96,58.02,34159.0,55.1748,55.2034,55.1463,55.2034,34159.0
2023-10-05 15:30:00,58.02,58.04,57.99,58.0,34678.0,55.2034,55.2224,55.1748,55.1843,34678.0
2023-10-05 15:40:00,58.01,58.02,57.96,57.98,58716.0,55.1939,55.2034,55.1463,55.1653,58716.0
2023-10-05 15:50:00,57.99,58.02,57.96,57.99,161609.0,55.1748,55.2034,55.1463,55.1748,161609.0
2023-10-06 09:30:00,57.65,57.67,57.5,57.54,137390.0,54.8513,54.8704,54.7086,54.7467,137390.0
2023-10-06 09:40:00,57.51,57.68,57.49,57.53,111706.0,54.7181,54.8799,54.6991,54.7372,111706.0
2023-10-06 09:50:00,57.53,57.6,57.48,57.58,180666.0,54.7372,54.8038,54.6896,54.7847,180666.0
2023-10-06 10:00:00,57.59,57.6,57.46,57.52,154913.0,54.7942,54.8038,54.6706,54.7276,154913.0
2023-10-06 10:10:00,57.51,57.62,57.48,57.56,113640.0,54.7181,54.8228,54.6896,54.7657,113640.0
2023-10-06 10:20:00,57.56,57.8,57.51,57.79,226358.0,54.7657,54.994,54.7181,54.9845,226358.0
2023-10-06 10:30:00,57.8,57.95,57.8,57.93,122737.0,54.994,55.1368,54.994,55.1177,122737.0
2023-10-06 10:40:00,57.94,57.98,57.86,57.95,56023.0,55.1272,55.1653,55.0511,55.1368,56023.0
2023-10-06 10:50:00,57.95,57.97,57.87,57.93,72001.0,55.1368,55.1558,55.0606,55.1177,72001.0
2023-10-06 11:00:00,57.94,58.15,57.92,58.14,100171.0,55.1272,55.3271,55.1082,55.3175,100171.0
2023-10-06 11:10:00,58.14,58.27,58.14,58.21,75568.0,55.3175,55.4412,55.3175,55.3841,75568.0
2023-10-06 11:20:00,58.22,58.45,58.21,58.42,139337.0,55.3937,55.6125,55.3841,55.5839,139337.0
2023-10-06 11:30:00,58.44,58.57,58.43,58.54,116833.0,55.603,55.7267,55.5935,55.6981,116833.0
2023-10-06 11:40:00,58.54,58.63,58.51,58.62,204964.0,55.6981,55.7838,55.6696,55.7742,204964.0
2023-10-06 11:50:00,58.64,58.7,58.58,58.67,151360.0,55.7933,55.8504,55.7362,55.8218,151360.0
2023-10-06 12:00:00,58.68,58.72,58.64,58.69,110657.0,55.8313,55.8694,55.7933,55.8408,110657.0
2023-10-06 12:10:00,58.69,58.69,58.61,58.64,153445.0,55.8408,55.8408,55.7647,55.7933,153445.0
2023-10-06 12:20:00,58.64,58.69,58.57,58.67,279807.0,55.7933,55.8408,55.7267,55.8218,279807.0
2023-10-06 12:30:00,58.67,58.69,58.6,58.61,93763.0,55.8218,55.8408,55.7552,55.7647,93763.0
2023-10-06 12:40:00,58.6,58.68,58.6,58.63,62271.0,55.7552,55.8313,55.7552,55.7838,62271.0
2023-10-06 12:50:00,58.64,58.64,58.58,58.59,31271.0,55.7933,55.7933,55.7362,55.7457,31271.0
2023-10-06 13:00:00,58.59,58.64,58.59,58.61,17762.0,55.7457,55.7933,55.7457,55.7647,17762.0
2023-10-06 13:10:00,58.61,58.69,58.58,58.68,25210.0,55.7647,55.8408,55.7362,55.8313,25210.0
2023-10-06 13:20:00,58.69,58.75,58.67,58.73,26442.0,55.8408,55.8979,55.8218,55.8789,26442.0
2023-10-06 13:30:00,58.73,58.76,58.7,58.72,39021.0,55.8789,55.9074,55.8504,55.8694,39021.0
2023-10-06 13:40:00,58.72,58.73,58.64,58.66,89180.0,55.8694,55.8789,55.7933,55.8123,89180.0
2023-10-06 13:50:00,58.66,58.7,58.64,58.7,29288.0,55.8123,55.8504,55.7933,55.8504,29288.0
2023-10-06 14:00:00,58.69,58.71,58.66,58.69,33033.0,55.8408,55.8599,55.8123,55.8408,33033.0
2023-10-06 14:10:00,58.69,58.72,58.67,58.68,42809.0,55.8408,55.8694,55.8218,55.8313,42809.0
2023-10-06 14:20:00,58.68,58.79,58.67,58.78,37763.0,55.8313,55.936,55.8218,55.9265,37763.0
2023-10-06 14:30:00,58.79,58.82,58.77,58.82,25228.0,55.936,55.9645,55.917,55.9645,25228.0
2023-10-06 14:40:00,58.81,58.82,58.77,58.8,57965.0,55.955,55.9645,55.917,55.9455,57965.0
2023-10-06 14:50:00,58.8,58.8,58.75,58.78,76402.0,55.9455,55.9455,55.8979,55.9265,76402.0
2023-10-06 15:00:00,58.77,58.77,58.66,58.72,107797.0,55.917,55.917,55.8123,55.8694,107797.0
2023-10-06 15:10:00,58.71,58.71,58.61,58.64,78399.0,55.8599,55.8599,55.7647,55.7933,78399.0
2023-10-06 15:20:00,58.64,58.66,58.61,58.64,49631.0,55.7933,55.8123,55.7647,55.7933,49631.0
2023-10-06 15:30:00,58.65,58.69,58.62,58.67,77831.0,55.8028,55.8408,55.7742,55.8218,77831.0
2023-10-06 15:40:00,58.67,58.69,58.65,58.69,64004.0,55.8218,55.8408,55.8028,55.8408,64004.0
2023-10-06 15:50:00,58.68,58.68,58.58,58.64,219600.0,55.8313,55.8313,55.7362,55.7933,219600.0
2023-10-09 09:30:00,57.82,57.9,57.6,57.8,206956.0,55.0131,55.0892,54.8038,54.994,206956.0
2023-10-09 09:40:00,57.8,57.96,57.77,57.94,93787.0,54.994,55.1463,54.9655,55.1272,93787.0
2023-10-09 09:50:00,57.93,57.93,57.79,57.83,80014.0,55.1177,55.1177,54.9845,55.0226,80014.0
2023-10-09 10:00:00,57.83,57.86,57.55,57.55,167712.0,55.0226,55.0511,54.7562,54.7562,167712.0
2023-10-09 10:10:00,57.55,57.61,57.45,57.57,171237.0,54.7562,54.8133,54.661,54.7752,171237.0
2023-10-09 10:20:00,57.57,57.65,57.45,57.62,231015.0,54.7752,54.8513,54.661,54.8228,231015.0
2023-10-09 10:30:00,57.63,57.75,57.59,57.71,90476.0,54.8323,54.9465,54.7942,54.9084,90476.0
2023-10-09 10:40:00,57.71,57.82,57.68,57.69,74405.0,54.9084,55.0131,54.8799,54.8894,74405.0
2023-10-09 10:50:00,57.7,57.8,57.68,57.78,90522.0,54.8989,54.994,54.8799,54.975,90522.0
2023-10-09 11:00:00,57.77,57.95,57.77,57.94,42861.0,54.9655,55.1368,54.9655,55.1272,42861.0
2023-10-09 11:10:00,57.94,58.0,57.9,57.99,46677.0,55.1272,55.1843,55.0892,55.1748,46677.0
2023-10-09 11:20:00,57.99,58.0,57.95,57.99,78301.0,55.1748,55.1843,55.1368,55.1748,78301.0
2023-10-09 11:30:00,57.99,58.12,57.99,58.09,70151.0,55.1748,55.2985,55.1748,55.27,70151.0
2023-10-09 11:40:00,58.09,58.09,58.0,58.03,62277.0,55.27,55.27,55.1843,55.2129,62277.0
2023-10-09 11:50:00,58.03,58.06,58.01,58.02,33781.0,55.2129,55.2414,55.1939,55.2034,33781.0
2023-10-09 12:00:00,58.02,58.04,57.95,58.02,48170.0,55.2034,55.2224,55.1368,55.2034,48170.0
2023-10-09 12:10:00,58.01,58.02,57.98,58.01,20291.0,55.1939,55.2034,55.1653,55.1939,20291.0
2023-10-09 12:20:00,58.01,58.04,57.92,57.92,17740.0,55.1939,55.2224,55.1082,55.1082,17740.0
2023-10-09 12:30:00,57.92,57.95,57.85,57.87,31788.0,55.1082,55.1368,55.0416,55.0606,31788.0
2023-10-09 12:40:00,57.86,57.92,57.85,57.91,29672.0,55.0511,55.1082,55.0416,55.0987,29672.0
2023-10-09 12:50:00,57.91,57.92,57.84,57.88,18857.0,55.0987,55.1082,55.0321,55.0702,18857.0
2023-10-09 13:00:00,57.88,57.94,57.86,57.92,37274.0,55.0702,55.1272,55.0511,55.1082,37274.0
2023-10-09 13:10:00,57.94,57.99,57.94,57.98,16442.0,55.1272,55.1748,55.1272,55.1653,16442.0
2023-10-09 13:20:00,57.98,58.07,57.97,58.07,26125.0,55.1653,55.2509,55.1558,55.2509,26125.0
2023-10-09 13:30:00,58.07,58.24,58.07,58.23,69885.0,55.2509,55.4127,55.2509,55.4032,69885.0
2023-10-09 13:40:00,58.23,58.38,58.23,58.36,32619.0,55.4032,55.5459,55.4032,55.5269,32619.0
2023-10-09 13:50:00,58.36,58.44,58.36,58.42,26365.0,55.5269,55.603,55.5269,55.5839,26365.0
2023-10-09 14:00:00,58.44,58.5,58.41,58.48,28118.0,55.603,55.6601,55.5744,55.641,28118.0
2023-10-09 14:10:00,58.48,58.49,58.46,58.46,9778.0,55.641,55.6505,55.622,55.622,9778.0
2023-10-09 14:20:00,58.46,58.48,58.44,58.47,11149.0,55.622,55.641,55.603,55.6315,11149.0
2023-10-09 14:30:00,58.48,58.48,58.42,58.47,14692.0,55.641,55.641,55.5839,55.6315,14692.0
2023-10-09 14:40:00,58.48,58.54,58.46,58.46,34848.0,55.641,55.6981,55.622,55.622,34848.0
2023-10-09 14:50:00,58.46,58.55,58.46,58.52,21664.0,55.622,55.7076,55.622,55.6791,21664.0
2023-10-09 15:00:00,58.53,58.54,58.49,58.5,60985.0,55.6886,55.6981,55.6505,55.6601,60985.0
2023-10-09 15:10:00,58.5,58.52,58.45,58.47,64359.0,55.6601,55.6791,55.6125,55.6315,64359.0
2023-10-09 15:20:00,58.46,58.5,58.46,58.48,35273.0,55.622,55.6601,55.622,55.641,35273.0
2023-10-09 15:30:00,58.48,58.48,58.43,58.44,50159.0,55.641,55.641,55.5935,55.603,50159.0
2023-10-09 15:40:00,58.44,58.45,58.42,58.45,51766.0,55.603,55.6125,55.5839,55.6125,51766.0
2023-10-09 15:50:00,58.45,58.5,58.44,58.49,137515.0,55.6125,55.6601,55.603,55.6505,137515.0
2023-10-10 09:30:00,58.02,58.12,58.02,58.05,520555.0,55.2034,55.2985,55.2034,55.2319,520555.0
2023-10-10 09:40:00,58.05,58.1,58.01,58.1,67290.0,55.2319,55.2795,55.1939,55.2795,67290.0
2023-10-10 09:50:00,58.1,58.19,58.1,58.19,83198.0,55.2795,55.3651,55.2795,55.3651,83198.0
2023-10-10 10:00:00,58.19,58.31,58.19,58.27,99248.0,55.3651,55.4793,55.3651,55.4412,99248.0
2023-10-10 10:10:00,58.27,58.33,58.25,58.33,109612.0,55.4412,55.4983,55.4222,55.4983,109612.0
2023-10-10 10:20:00,58.32,58.49,58.31,58.48,139985.0,55.4888,55.6505,55.4793,55.641,139985.0
2023-10-10 10:30:00,58.47,58.57,58.43,58.52,83723.0,55.6315,55.7267,55.5935,55.6791,83723.0
2023-10-10 10:40:00,58.51,58.54,58.46,58.48,47750.0,55.6696,55.6981,55.622,55.641,47750.0
2023-10-10 10:50:00,58.48,58.57,58.47,58.53,109156.0,55.641,55.7267,55.6315,55.6886,109156.0
2023-10-10 11:00:00,58.54,58.61,58.5,58.58,136226.0,55.6981,55.7647,55.6601,55.7362,136226.0
2023-10-10 11:10:00,58.58,58.68,58.55,58.67,64537.0,55.7362,55.8313,55.7076,55.8218,64537.0
2023-10-10 11:20:00,58.68,58.68,58.6,58.65,58108.0,55.8313,55.8313,55.7552,55.8028,58108.0
2023-10-10 11:30:00,58.65,58.69,58.62,58.66,41091.0,55.8028,55.8408,55.7742,55.8123,41091.0
2023-10-10 11:40:00,58.67,58.72,58.66,58.71,64264.0,55.8218,55.8694,55.8123,55.8599,64264.0
2023-10-10 11:50:00,58.72,58.77,58.7,58.73,55744.0,55.8694,55.917,55.8504,55.8789,55744.0
2023-10-10 12:00:00,58.74,58.75,58.71,58.73,117546.0,55.8884,55.8979,55.8599,55.8789,117546.0
2023-10-10 12:10:00,58.74,58.77,58.71,58.75,86949.0,55.8884,55.917,55.8599,55.8979,86949.0
2023-10-10 12:20:00,58.75,58.76,58.69,58.74,53927.0,55.8979,55.9074,55.8408,55.8884,53927.0
2023-10-10 12:30:00,58.74,58.75,58.71,58.75,54151.0,55.8884,55.8979,55.8599,55.8979,54151.0
2023-10-10 12:40:00,58.75,58.77,58.71,58.72,31437.0,55.8979,55.917,55.8599,55.8694,31437.0
2023-10-10 12:50:00,58.72,58.78,58.71,58.73,44657.0,55.8694,55.9265,55.8599,55.8789,44657.0
2023-10-10 13:00:00,58.72,58.73,58.56,58.6,92070.0,55.8694,55.8789,55.7172,55.7552,92070.0
2023-10-10 13:10:00,58.6,58.62,58.48,58.54,46763.0,55.7552,55.7742,55.641,55.6981,46763.0
2023-10-10 13:20:00,58.53,58.61,58.49,58.53,169792.0,55.6886,55.7647,55.6505,55.6886,169792.0
2023-10-10 13:30:00,58.52,58.53,58.49,58.53,61643.0,55.6791,55.6886,55.6505,55.6886,61643.0
2023-10-10 13:40:00,58.53,58.58,58.52,58.57,29353.0,55.6886,55.7362,55.6791,55.7267,29353.0
2023-10-10 13:50:00,58.57,58.58,58.51,58.56,31442.0,55.7267,55.7362,55.6696,55.7172,31442.0
2023-10-10 14:00:00,58.57,58.6,58.54,58.55,29653.0,55.7267,55.7552,55.6981,55.7076,29653.0
2023-10-10 14:10:00,58.56,58.58,58.52,58.57,35798.0,55.7172,55.7362,55.6791,55.7267,35798.0
2023-10-10 14:20:00,58.57,58.61,58.52,58.58,27744.0,55.7267,55.7647,55.6791,55.7362,27744.0
2023-10-10 14:30:00,58.58,58.64,58.55,58.59,38465.0,55.7362,55.7933,55.7076,55.7457,38465.0
2023-10-10 14:40:00,58.58,58.68,58.57,58.65,42473.0,55.7362,55.8313,55.7267,55.8028,42473.0
2023-10-10 14:50:00,58.65,58.65,58.55,58.58,37854.0,55.8028,55.8028,55.7076,55.7362,37854.0
2023-10-10 15:00:00,58.58,58.61,58.54,58.54,271323.0,55.7362,55.7647,55.6981,55.6981,271323.0
2023-10-10 15:10:00,58.54,58.61,58.48,58.58,295679.0,55.6981,55.7647,55.641,55.7362,295679.0
2023-10-10 15:20:00,58.58,58.61,58.54,58.61,39188.0,55.7362,55.7647,55.6981,55.7647,39188.0
2023-10-10 15:30:00,58.61,58.64,58.58,58.6,108957.0,55.7647,55.7933,55.7362,55.7552,108957.0
2023-10-10 15:40:00,58.61,58.66,58.6,58.65,125071.0,55.7647,55.8123,55.7552,55.8028,125071.0
2023-10-10 15:50:00,58.65,58.66,58.52,58.53,312704.0,55.8028,55.8123,55.6791,55.6886,312704.0
2023-10-11 09:30:00,59.56,59.58,59.47,59.53,120703.0,56.6686,56.6876,56.583,56.6401,120703.0
2023-10-11 09:40:00,59.53,59.59,59.49,59.54,84350.0,56.6401,56.6971,56.602,56.6496,84350.0
2023-10-11 09:50:00,59.55,59.59,59.49,59.56,89191.0,56.6591,56.6971,56.602,56.6686,89191.0
2023-10-11 10:00:00,59.57,59.58,59.51,59.53,130116.0,56.6781,56.6876,56.621,56.6401,130116.0
2023-10-11 10:10:00,59.52,59.53,59.38,59.43,73289.0,56.6305,56.6401,56.4973,56.5449,73289.0
2023-10-11 10:20:00,59.41,59.45,59.36,59.4,482973.0,56.5259,56.5639,56.4783,56.5164,482973.0
2023-10-11 10:30:00,59.41,59.42,59.35,59.41,86854.0,56.5259,56.5354,56.4688,56.5259,86854.0
2023-10-11 10:40:00,59.42,59.44,59.36,59.38,55232.0,56.5354,56.5544,56.4783,56.4973,55232.0
2023-10-11 10:50:00,59.38,59.5,59.36,59.48,75816.0,56.4973,56.6115,56.4783,56.5925,75816.0
2023-10-11 11:00:00,59.48,59.52,59.45,59.51,74656.0,56.5925,56.6305,56.5639,56.621,74656.0
2023-10-11 11:10:00,59.51,59.53,59.38,59.39,70178.0,56.621,56.6401,56.4973,56.5069,70178.0
2023-10-11 11:20:00,59.39,59.43,59.38,59.4,31799.0,56.5069,56.5449,56.4973,56.5164,31799.0
2023-10-11 11:30:00,59.39,59.44,59.38,59.4,35780.0,56.5069,56.5544,56.4973,56.5164,35780.0
2023-10-11 11:40:00,59.4,59.4,59.34,59.38,23768.0,56.5164,56.5164,56.4593,56.4973,23768.0
2023-10-11 11:50:00,59.38,59.43,59.37,59.38,35272.0,56.4973,56.5449,56.4878,56.4973,35272.0
2023-10-11 12:00:00,59.38,59.39,59.34,59.39,18860.0,56.4973,56.5069,56.4593,56.5069,18860.0
2023-10-11 12:10:00,59.39,59.39,59.29,59.31,57738.0,56.5069,56.5069,56.4117,56.4307,57738.0
2023-10-11 12:20:00,59.31,59.31,59.22,59.26,39305.0,56.4307,56.4307,56.3451,56.3832,39305.0
2023-10-11 12:30:00,59.26,59.29,59.23,59.28,104549.0,56.3832,56.4117,56.3546,56.4022,104549.0
2023-10-11 12:40:00,59.28,59.3,59.24,59.28,39900.0,56.4022,56.4212,56.3641,56.4022,39900.0
2023-10-11 12:50:00,59.28,59.3,59.23,59.28,14362.0,56.4022,56.4212,56.3546,56.4022,14362.0
2023-10-11 13:00:00,59.28,59.31,59.24,59.27,20850.0,56.4022,56.4307,56.3641,56.3927,20850.0
2023-10-11 13:10:00,59.28,59.29,59.18,59.2,36756.0,56.4022,56.4117,56.3071,56.3261,36756.0
2023-10-11 13:20:00,59.2,59.24,59.18,59.22,18838.0,56.3261,56.3641,56.3071,56.3451,18838.0
2023-10-11 13:30:00,59.21,59.21,59.15,59.16,33629.0,56.3356,56.3356,56.2785,56.288,33629.0
2023-10-11 13:40:00,59.16,59.19,59.15,59.15,16305.0,56.288,56.3166,56.2785,56.2785,16305.0
2023-10-11 13:50:00,59.16,59.23,59.16,59.21,42364.0,56.288,56.3546,56.288,56.3356,42364.0
2023-10-11 14:00:00,59.23,59.3,59.23,59.24,41232.0,56.3546,56.4212,56.3546,56.3641,41232.0
2023-10-11 14:10:00,59.24,59.29,59.23,59.25,18121.0,56.3641,56.4117,56.3546,56.3737,18121.0
2023-10-11 14:20:00,59.27,59.37,59.26,59.34,46042.0,56.3927,56.4878,56.3832,56.4593,46042.0
2023-10-11 14:30:00,59.35,59.42,59.34,59.39,38112.0,56.4688,56.5354,56.4593,56.5069,38112.0
2023-10-11 14:40:00,59.39,59.46,59.39,59.44,33583.0,56.5069,56.5735,56.5069,56.5544,33583.0
2023-10-11 14:50:00,59.44,59.47,59.43,59.44,33916.0,56.5544,56.583,56.5449,56.5544,33916.0
2023-10-11 15:00:00,59.44,59.47,59.42,59.45,15155.0,56.5544,56.583,56.5354,56.5639,15155.0
2023-10-11 15:10:00,59.45,59.46,59.36,59.39,91304.0,56.5639,56.5735,56.4783,56.5069,91304.0
2023-10-11 15:20:00,59.39,59.44,59.36,59.43,108998.0,56.5069,56.5544,56.4783,56.5449,108998.0
2023-10-11 15:30:00,59.43,59.44,59.37,59.43,49824.0,56.5449,56.5544,56.4878,56.5449,49824.0
2023-10-11 15:40:00,59.44,59.55,59.43,59.52,215279.0,56.5544,56.6591,56.5449,56.6305,215279.0
2023-10-11 15:50:00,59.52,59.58,59.51,59.55,269517.0,56.6305,56.6876,56.621,56.6591,269517.0
2023-10-12 09:30:00,59.85,59.88,59.62,59.63,127883.0,56.9445,56.9731,56.7257,56.7352,127883.0
2023-10-12 09:40:00,59.65,59.65,59.46,59.48,142442.0,56.7542,56.7542,56.5735,56.5925,142442.0
2023-10-12 09:50:00,59.48,59.58,59.38,59.42,68621.0,56.5925,56.6876,56.4973,56.5354,68621.0
2023-10-12 10:00:00,59.41,59.57,59.36,59.55,97578.0,56.5259,56.6781,56.4783,56.6591,97578.0
2023-10-12 10:10:00,59.53,59.66,59.53,59.54,164872.0,56.6401,56.7637,56.6401,56.6496,164872.0
2023-10-12 10:20:00,59.54,59.58,59.46,59.47,67933.0,56.6496,56.6876,56.5735,56.583,67933.0
2023-10-12 10:30:00,59.47,59.49,59.42,59.44,45680.0,56.583,56.602,56.5354,56.5544,45680.0
2023-10-12 10:40:00,59.46,59.49,59.39,59.41,47804.0,56.5735,56.602,56.5069,56.5259,47804.0
2023-10-12 10:50:00,59.41,59.43,59.35,59.41,77859.0,56.5259,56.5449,56.4688,56.5259,77859.0
2023-10-12 11:00:00,59.4,59.41,59.34,59.41,73175.0,56.5164,56.5259,56.4593,56.5259,73175.0
2023-10-12 11:10:00,59.42,59.47,59.39,59.42,60709.0,56.5354,56.583,56.5069,56.5354,60709.0
2023-10-12 11:20:00,59.42,59.43,59.34,59.34,88099.0,56.5354,56.5449,56.4593,56.4593,88099.0
2023-10-12 11:30:00,59.34,59.38,59.31,59.38,57796.0,56.4593,56.4973,56.4307,56.4973,57796.0
2023-10-12 11:40:00,59.37,59.39,59.32,59.32,51133.0,56.4878,56.5069,56.4403,56.4403,51133.0
2023-10-12 11:50:00,59.32,59.4,59.3,59.4,37567.0,56.4403,56.5164,56.4212,56.5164,37567.0
2023-10-12 12:00:00,59.41,59.48,59.41,59.46,74404.0,56.5259,56.5925,56.5259,56.5735,74404.0
2023-10-12 12:10:00,59.47,59.51,59.45,59.5,85727.0,56.583,56.621,56.5639,56.6115,85727.0
2023-10-12 12:20:00,59.5,59.53,59.46,59.48,54219.0,56.6115,56.6401,56.5735,56.5925,54219.0
2023-10-12 12:30:00,59.48,59.49,59.44,59.48,58857.0,56.5925,56.602,56.5544,56.5925,58857.0
2023-10-12 12:40:00,59.48,59.49,59.41,59.41,32002.0,56.5925,56.602,56.5259,56.5259,32002.0
2023-10-12 12:50:00,59.42,59.42,59.36,59.39,32700.0,56.5354,56.5354,56.4783,56.5069,32700.0
2023-10-12 13:00:00,59.39,59.4,59.21,59.23,71638.0,56.5069,56.5164,56.3356,56.3546,71638.0
2023-10-12 13:10:00,59.21,59.23,59.13,59.17,67486.0,56.3356,56.3546,56.2595,56.2975,67486.0
2023-10-12 13:20:00,59.16,59.18,59.11,59.12,63554.0,56.288,56.3071,56.2405,56.25,63554.0
2023-10-12 13:30:00,59.12,59.18,59.08,59.09,38220.0,56.25,56.3071,56.2119,56.2214,38220.0
2023-10-12 13:40:00,59.09,59.11,59.06,59.09,25086.0,56.2214,56.2405,56.1929,56.2214,25086.0
2023-10-12 13:50:00,59.09,59.11,59.05,59.05,67437.0,56.2214,56.2405,56.1834,56.1834,67437.0
2023-10-12 14:00:00,59.05,59.06,58.89,58.9,44382.0,56.1834,56.1929,56.0311,56.0406,44382.0
2023-10-12 14:10:00,58.9,58.92,58.86,58.89,139061.0,56.0406,56.0597,56.0026,56.0311,139061.0
2023-10-12 14:20:00,58.89,59.02,58.89,59.01,128343.0,56.0311,56.1548,56.0311,56.1453,128343.0
2023-10-12 14:30:00,59.01,59.06,58.97,59.02,195741.0,56.1453,56.1929,56.1072,56.1548,195741.0
2023-10-12 14:40:00,59.02,59.07,58.99,59.05,161723.0,56.1548,56.2024,56.1263,56.1834,161723.0
2023-10-12 14:50:00,59.04,59.06,58.99,59.0,159794.0,56.1738,56.1929,56.1263,56.1358,159794.0
2023-10-12 15:00:00,59.0,59.06,58.99,59.04,27165.0,56.1358,56.1929,56.1263,56.1738,27165.0
2023-10-12 15:10:00,59.04,59.1,58.98,59.07,43083.0,56.1738,56.2309,56.1168,56.2024,43083.0
2023-10-12 15:20:00,59.07,59.08,59.01,59.05,31656.0,56.2024,56.2119,56.1453,56.1834,31656.0
2023-10-12 15:30:00,59.05,59.12,59.04,59.09,51505.0,56.1834,56.25,56.1738,56.2214,51505.0
2023-10-12 15:40:00,59.09,59.1,59.04,59.06,78483.0,56.2214,56.2309,56.1738,56.1929,78483.0
2023-10-12 15:50:00,59.06,59.1,59.02,59.04,242092.0,56.1929,56.2309,56.1548,56.1738,242092.0
2023-10-13 09:30:00,58.99,59.17,58.99,59.15,135601.0,56.1263,56.2975,56.1263,56.2785,135601.0
2023-10-13 09:40:00,59.15,59.19,59.01,59.12,100910.0,56.2785,56.3166,56.1453,56.25,100910.0
2023-10-13 09:50:00,59.12,59.15,59.09,59.09,63901.0,56.25,56.2785,56.2214,56.2214,63901.0
2023-10-13 10:00:00,59.09,59.1,58.96,59.03,144398.0,56.2214,56.2309,56.0977,56.1643,144398.0
2023-10-13 10:10:00,59.03,59.03,58.91,58.93,80826.0,56.1643,56.1643,56.0502,56.0692,80826.0
2023-10-13 10:20:00,58.94,59.0,58.91,58.93,22896.0,56.0787,56.1358,56.0502,56.0692,22896.0
2023-10-13 10:30:00,58.91,58.99,58.9,58.91,59420.0,56.0502,56.1263,56.0406,56.0502,59420.0
2023-10-13 10:40:00,58.91,58.94,58.86,58.89,55486.0,56.0502,56.0787,56.0026,56.0311,55486.0
2023-10-13 10:50:00,58.9,58.9,58.76,58.82,73864.0,56.0406,56.0406,55.9074,55.9645,73864.0
2023-10-13 11:00:00,58.82,58.83,58.74,58.83,78300.0,55.9645,55.974,55.8884,55.974,78300.0
2023-10-13 11:10:00,58.83,58.83,58.75,58.77,43602.0,55.974,55.974,55.8979,55.917,43602.0
2023-10-13 11:20:00,58.77,58.79,58.65,58.73,125013.0,55.917,55.936,55.8028,55.8789,125013.0
2023-10-13 11:30:00,58.72,58.81,58.71,58.8,41094.0,55.8694,55.955,55.8599,55.9455,41094.0
2023-10-13 11:40:00,58.79,58.81,58.75,58.75,41038.0,55.936,55.955,55.8979,55.8979,41038.0
2023-10-13 11:50:00,58.76,58.76,58.66,58.69,40305.0,55.9074,55.9074,55.8123,55.8408,40305.0
2023-10-13 12:00:00,58.68,58.77,58.68,58.77,25021.0,55.8313,55.917,55.8313,55.917,25021.0
2023-10-13 12:10:00,58.77,58.8,58.75,58.78,41987.0,55.917,55.9455,55.8979,55.9265,41987.0
2023-10-13 12:20:00,58.78,58.83,58.77,58.82,22554.0,55.9265,55.974,55.917,55.9645,22554.0
2023-10-13 12:30:00,58.83,58.86,58.8,58.81,59085.0,55.974,56.0026,55.9455,55.955,59085.0
2023-10-13 12:40:00,58.81,58.86,58.8,58.8,17091.0,55.955,56.0026,55.9455,55.9455,17091.0
2023-10-13 12:50:00,58.8,58.8,58.73,58.79,45826.0,55.9455,55.9455,55.8789,55.936,45826.0
2023-10-13 13:00:00,58.79,58.81,58.71,58.73,27491.0,55.936,55.955,55.8599,55.8789,27491.0
2023-10-13 13:10:00,58.74,58.75,58.69,58.7,51679.0,55.8884,55.8979,55.8408,55.8504,51679.0
2023-10-13 13:20:00,58.7,58.73,58.63,58.63,26159.0,55.8504,55.8789,55.7838,55.7838,26159.0
2023-10-13 13:30:00,58.63,58.66,58.61,58.61,41370.0,55.7838,55.8123,55.7647,55.7647,41370.0
2023-10-13 13:40:00,58.62,58.74,58.62,58.7,54656.0,55.7742,55.8884,55.7742,55.8504,54656.0
2023-10-13 13:50:00,58.7,58.74,58.69,58.69,31552.0,55.8504,55.8884,55.8408,55.8408,31552.0
2023-10-13 14:00:00,58.7,58.75,58.67,58.7,24185.0,55.8504,55.8979,55.8218,55.8504,24185.0
2023-10-13 14:10:00,58.7,58.73,58.66,58.72,49795.0,55.8504,55.8789,55.8123,55.8694,49795.0
2023-10-13 14:20:00,58.72,58.75,58.67,58.7,15902.0,55.8694,55.8979,55.8218,55.8504,15902.0
2023-10-13 14:30:00,58.7,58.73,58.66,58.69,61226.0,55.8504,55.8789,55.8123,55.8408,61226.0
2023-10-13 14:40:00,58.68,58.7,58.64,58.66,64558.0,55.8313,55.8504,55.7933,55.8123,64558.0
2023-10-13 14:50:00,58.65,58.71,58.65,58.71,53510.0,55.8028,55.8599,55.8028,55.8599,53510.0
2023-10-13 15:00:00,58.71,58.74,58.64,58.71,38822.0,55.8599,55.8884,55.7933,55.8599,38822.0
2023-10-13 15:10:00,58.7,58.77,58.68,58.69,49038.0,55.8504,55.917,55.8313,55.8408,49038.0
2023-10-13 15:20:00,58.68,58.72,58.64,58.66,85680.0,55.8313,55.8694,55.7933,55.8123,85680.0
2023-10-13 15:30:00,58.66,58.71,58.63,58.65,68622.0,55.8123,55.8599,55.7838,55.8028,68622.0
2023-10-13 15:40:00,58.64,58.77,58.62,58.73,103194.0,55.7933,55.917,55.7742,55.8789,103194.0
2023-10-13 15:50:00,58.73,58.77,58.69,58.75,222073.0,55.8789,55.917,55.8408,55.8979,222073.0
2023-10-16 09:30:00,58.71,58.71,58.58,58.61,195261.0,55.8599,55.8599,55.7362,55.7647,195261.0
2023-10-16 09:40:00,58.61,58.64,58.55,58.59,93941.0,55.7647,55.7933,55.7076,55.7457,93941.0
2023-10-16 09:50:00,58.61,58.7,58.6,58.64,126528.0,55.7647,55.8504,55.7552,55.7933,126528.0
2023-10-16 10:00:00,58.65,58.66,58.58,58.64,56949.0,55.8028,55.8123,55.7362,55.7933,56949.0
2023-10-16 10:10:00,58.64,58.74,58.64,58.72,92493.0,55.7933,55.8884,55.7933,55.8694,92493.0
2023-10-16 10:20:00,58.72,58.85,58.72,58.84,101286.0,55.8694,55.9931,55.8694,55.9836,101286.0
2023-10-16 10:30:00,58.85,59.0,58.84,58.98,69265.0,55.9931,56.1358,55.9836,56.1168,69265.0
2023-10-16 10:40:00,58.99,59.08,58.99,59.05,56786.0,56.1263,56.2119,56.1263,56.1834,56786.0
2023-10-16 10:50:00,59.05,59.07,59.01,59.05,89430.0,56.1834,56.2024,56.1453,56.1834,89430.0
2023-10-16 11:00:00,59.06,59.1,59.05,59.07,59610.0,56.1929,56.2309,56.1834,56.2024,59610.0
2023-10-16 11:10:00,59.07,59.08,59.03,59.03,32958.0,56.2024,56.2119,56.1643,56.1643,32958.0
2023-10-16 11:20:00,59.03,59.12,59.01,59.1,47354.0,56.1643,56.25,56.1453,56.2309,47354.0
2023-10-16 11:30:00,59.1,59.12,59.01,59.01,28465.0,56.2309,56.25,56.1453,56.1453,28465.0
2023-10-16 11:40:00,59.01,59.03,58.94,58.98,62942.0,56.1453,56.1643,56.0787,56.1168,62942.0
2023-10-16 11:50:00,58.98,58.99,58.95,58.96,33008.0,56.1168,56.1263,56.0882,56.0977,33008.0
2023-10-16 12:00:00,58.96,58.99,58.93,58.98,76329.0,56.0977,56.1263,56.0692,56.1168,76329.0
2023-10-16 12:10:00,58.99,59.0,58.95,58.98,36350.0,56.1263,56.1358,56.0882,56.1168,36350.0
2023-10-16 12:20:00,58.98,59.0,58.96,58.99,45103.0,56.1168,56.1358,56.0977,56.1263,45103.0
2023-10-16 12:30:00,58.99,59.0,58.96,58.99,29945.0,56.1263,56.1358,56.0977,56.1263,29945.0
2023-10-16 12:40:00,59.0,59.05,58.99,59.03,41643.0,56.1358,56.1834,56.1263,56.1643,41643.0
2023-10-16 12:50:00,59.02,59.04,58.97,59.02,45126.0,56.1548,56.1738,56.1072,56.1548,45126.0
2023-10-16 13:00:00,59.03,59.09,59.02,59.09,38889.0,56.1643,56.2214,56.1548,56.2214,38889.0
2023-10-16 13:10:00,59.1,59.13,59.04,59.04,18781.0,56.2309,56.2595,56.1738,56.1738,18781.0
2023-10-16 13:20:00,59.04,59.04,58.87,58.98,73078.0,56.1738,56.1738,56.0121,56.1168,73078.0
2023-10-16 13:30:00,58.99,59.04,58.97,59.04,20517.0,56.1263,56.1738,56.1072,56.1738,20517.0
2023-10-16 13:40:00,59.04,59.09,59.03,59.07,25397.0,56.1738,56.2214,56.1643,56.2024,25397.0
2023-10-16 13:50:00,59.07,59.1,59.06,59.08,14595.0,56.2024,56.2309,56.1929,56.2119,14595.0
2023-10-16 14:00:00,59.08,59.1,59.03,59.09,21976.0,56.2119,56.2309,56.1643,56.2214,21976.0
2023-10-16 14:10:00,59.09,59.11,59.06,59.1,21439.0,56.2214,56.2405,56.1929,56.2309,21439.0
2023-10-16 14:20:00,59.1,59.1,59.04,59.06,26952.0,56.2309,56.2309,56.1738,56.1929,26952.0
2023-10-16 14:30:00,59.06,59.09,59.01,59.05,28384.0,56.1929,56.2214,56.1453,56.1834,28384.0
2023-10-16 14:40:00,59.04,59.07,59.03,59.04,18105.0,56.1738,56.2024,56.1643,56.1738,18105.0
2023-10-16 14:50:00,59.04,59.07,59.03,59.06,31023.0,56.1738,56.2024,56.1643,56.1929,31023.0
2023-10-16 15:00:00,59.06,59.08,58.91,59.05,421531.0,56.1929,56.2119,56.0502,56.1834,421531.0
2023-10-16 15:10:00,59.06,59.09,59.04,59.05,30757.0,56.1929,56.2214,56.1738,56.1834,30757.0
2023-10-16 15:20:00,59.05,59.12,59.05,59.11,51414.0,56.1834,56.25,56.1834,56.2405,51414.0
2023-10-16 15:30:00,59.11,59.12,59.03,59.04,61622.0,56.2405,56.25,56.1643,56.1738,61622.0
2023-10-16 15:40:00,59.05,59.1,59.05,59.1,123386.0,56.1834,56.2309,56.1834,56.2309,123386.0
2023-10-16 15:50:00,59.1,59.12,59.0,59.0,180584.0,56.2309,56.25,56.1358,56.1358,180584.0
2023-10-17 09:30:00,58.69,58.8,58.69,58.77,66134.0,55.8408,55.9455,55.8408,55.917,66134.0
2023-10-17 09:40:00,58.78,58.79,58.68,58.69,99470.0,55.9265,55.936,55.8313,55.8408,99470.0
2023-10-17 09:50:00,58.68,58.73,58.66,58.7,78253.0,55.8313,55.8789,55.8123,55.8504,78253.0
2023-10-17 10:00:00,58.69,58.82,58.67,58.82,73293.0,55.8408,55.9645,55.8218,55.9645,73293.0
2023-10-17 10:10:00,58.84,58.96,58.82,58.96,143729.0,55.9836,56.0977,55.9645,56.0977,143729.0
2023-10-17 10:20:00,58.97,59.02,58.96,58.97,65495.0,56.1072,56.1548,56.0977,56.1072,65495.0
2023-10-17 10:30:00,58.98,59.1,58.96,59.05,114874.0,56.1168,56.2309,56.0977,56.1834,114874.0
2023-10-17 10:40:00,59.05,59.08,58.98,59.05,61053.0,56.1834,56.2119,56.1168,56.1834,61053.0
2023-10-17 10:50:00,59.05,59.06,58.99,59.03,45668.0,56.1834,56.1929,56.1263,56.1643,45668.0
2023-10-17 11:00:00,59.03,59.07,59.0,59.03,47876.0,56.1643,56.2024,56.1358,56.1643,47876.0
2023-10-17 11:10:00,59.04,59.17,59.04,59.17,74082.0,56.1738,56.2975,56.1738,56.2975,74082.0
2023-10-17 11:20:00,59.17,59.18,59.12,59.16,34267.0,56.2975,56.3071,56.25,56.288,34267.0
2023-10-17 11:30:00,59.15,59.28,58.92,59.25,517066.0,56.2785,56.4022,56.0597,56.3737,517066.0
2023-10-17 11:40:00,59.25,59.3,59.22,59.3,55215.0,56.3737,56.4212,56.3451,56.4212,55215.0
2023-10-17 11:50:00,59.3,59.3,59.26,59.29,45676.0,56.4212,56.4212,56.3832,56.4117,45676.0
2023-10-17 12:00:00,59.28,59.33,59.27,59.3,34816.0,56.4022,56.4498,56.3927,56.4212,34816.0
2023-10-17 12:10:00,59.3,59.3,59.24,59.28,53739.0,56.4212,56.4212,56.3641,56.4022,53739.0
2023-10-17 12:20:00,59.27,59.35,59.27,59.35,24146.0,56.3927,56.4688,56.3927,56.4688,24146.0
2023-10-17 12:30:00,59.35,59.35,59.26,59.28,17917.0,56.4688,56.4688,56.3832,56.4022,17917.0
2023-10-17 12:40:00,59.29,59.3,59.22,59.27,49719.0,56.4117,56.4212,56.3451,56.3927,49719.0
2023-10-17 12:50:00,59.27,59.28,59.18,59.21,97602.0,56.3927,56.4022,56.3071,56.3356,97602.0
2023-10-17 13:00:00,59.21,59.24,59.12,59.17,71165.0,56.3356,56.3641,56.25,56.2975,71165.0
2023-10-17 13:10:00,59.17,59.19,59.13,59.14,60470.0,56.2975,56.3166,56.2595,56.269,60470.0
2023-10-17 13:20:00,59.14,59.15,59.11,59.13,70193.0,56.269,56.2785,56.2405,56.2595,70193.0
2023-10-17 13:30:00,59.12,59.13,59.05,59.05,93425.0,56.25,56.2595,56.1834,56.1834,93425.0
2023-10-17 13:40:00,59.05,59.08,59.03,59.07,102786.0,56.1834,56.2119,56.1643,56.2024,102786.0
2023-10-17 13:50:00,59.07,59.07,58.97,58.98,120427.0,56.2024,56.2024,56.1072,56.1168,120427.0
2023-10-17 14:00:00,58.98,59.0,58.95,58.98,115078.0,56.1168,56.1358,56.0882,56.1168,115078.0
2023-10-17 14:10:00,58.98,59.02,58.95,58.96,113025.0,56.1168,56.1548,56.0882,56.0977,113025.0
2023-10-17 14:20:00,58.96,59.0,58.95,58.97,147355.0,56.0977,56.1358,56.0882,56.1072,147355.0
2023-10-17 14:30:00,58.97,59.0,58.93,59.0,97419.0,56.1072,56.1358,56.0692,56.1358,97419.0
2023-10-17 14:40:00,59.0,59.03,58.97,59.01,83611.0,56.1358,56.1643,56.1072,56.1453,83611.0
2023-10-17 14:50:00,59.01,59.01,58.88,58.92,120855.0,56.1453,56.1453,56.0216,56.0597,120855.0
2023-10-17 15:00:00,58.92,58.99,58.88,58.98,89585.0,56.0597,56.1263,56.0216,56.1168,89585.0
2023-10-17 15:10:00,58.98,59.01,58.97,59.0,83118.0,56.1168,56.1453,56.1072,56.1358,83118.0
2023-10-17 15:20:00,59.0,59.04,58.99,59.03,94237.0,56.1358,56.1738,56.1263,56.1643,94237.0
2023-10-17 15:30:00,59.03,59.04,59.0,59.01,110451.0,56.1643,56.1738,56.1358,56.1453,110451.0
2023-10-17 15:40:00,59.01,59.03,58.98,59.03,135629.0,56.1453,56.1643,56.1168,56.1643,135629.0
2023-10-17 15:50:00,59.02,59.07,59.0,59.03,203772.0,56.1548,56.2024,56.1358,56.1643,203772.0
2023-10-18 09:30:00,59.09,59.15,59.04,59.08,153533.0,56.2214,56.2785,56.1738,56.2119,153533.0
2023-10-18 09:40:00,59.07,59.07,58.97,58.99,106756.0,56.2024,56.2024,56.1072,56.1263,106756.0
2023-10-18 09:50:00,58.99,59.05,58.96,59.0,53180.0,56.1263,56.1834,56.0977,56.1358,53180.0
2023-10-18 10:00:00,59.0,59.04,58.9,58.97,167699.0,56.1358,56.1738,56.0406,56.1072,167699.0
2023-10-18 10:10:00,58.97,59.06,58.93,59.06,157762.0,56.1072,56.1929,56.0692,56.1929,157762.0
2023-10-18 10:20:00,59.07,59.09,58.91,58.91,89870.0,56.2024,56.2214,56.0502,56.0502,89870.0
2023-10-18 10:30:00,58.92,58.93,58.74,58.75,76624.0,56.0597,56.0692,55.8884,55.8979,76624.0
2023-10-18 10:40:00,58.76,58.78,58.7,58.71,61325.0,55.9074,55.9265,55.8504,55.8599,61325.0
2023-10-18 10:50:00,58.7,58.71,58.66,58.69,86219.0,55.8504,55.8599,55.8123,55.8408,86219.0
2023-10-18 11:00:00,58.69,58.76,58.67,58.68,85484.0,55.8408,55.9074,55.8218,55.8313,85484.0
2023-10-18 11:10:00,58.68,58.73,58.64,58.71,48054.0,55.8313,55.8789,55.7933,55.8599,48054.0
2023-10-18 11:20:00,58.71,58.76,58.66,58.68,62740.0,55.8599,55.9074,55.8123,55.8313,62740.0
2023-10-18 11:30:00,58.67,58.72,58.65,58.66,38094.0,55.8218,55.8694,55.8028,55.8123,38094.0
2023-10-18 11:40:00,58.67,58.68,58.62,58.64,52033.0,55.8218,55.8313,55.7742,55.7933,52033.0
2023-10-18 11:50:00,58.63,58.68,58.61,58.63,28149.0,55.7838,55.8313,55.7647,55.7838,28149.0
2023-10-18 12:00:00,58.63,58.7,58.58,58.69,101644.0,55.7838,55.8504,55.7362,55.8408,101644.0
2023-10-18 12:10:00,58.7,58.72,58.6,58.61,45595.0,55.8504,55.8694,55.7552,55.7647,45595.0
2023-10-18 12:20:00,58.61,58.63,58.58,58.59,103728.0,55.7647,55.7838,55.7362,55.7457,103728.0
2023-10-18 12:30:00,58.6,58.61,58.54,58.55,70928.0,55.7552,55.7647,55.6981,55.7076,70928.0
2023-10-18 12:40:00,58.56,58.61,58.55,58.58,23147.0,55.7172,55.7647,55.7076,55.7362,23147.0
2023-10-18 12:50:00,58.58,58.58,58.51,58.54,48313.0,55.7362,55.7362,55.6696,55.6981,48313.0
2023-10-18 13:00:00,58.53,58.73,58.49,58.71,98606.0,55.6886,55.8789,55.6505,55.8599,98606.0
2023-10-18 13:10:00,58.7,58.84,58.68,58.8,91414.0,55.8504,55.9836,55.8313,55.9455,91414.0
2023-10-18 13:20:00,58.8,58.81,58.76,58.77,113635.0,55.9455,55.955,55.9074,55.917,113635.0
2023-10-18 13:30:00,58.77,58.78,58.65,58.65,96741.0,55.917,55.9265,55.8028,55.8028,96741.0
2023-10-18 13:40:00,58.65,58.68,58.64,58.68,66520.0,55.8028,55.8313,55.7933,55.8313,66520.0
2023-10-18 13:50:00,58.69,58.75,58.67,58.73,71791.0,55.8408,55.8979,55.8218,55.8789,71791.0
2023-10-18 14:00:00,58.73,58.8,58.7,58.77,89818.0,55.8789,55.9455,55.8504,55.917,89818.0
2023-10-18 14:10:00,58.77,58.77,58.66,58.69,119141.0,55.917,55.917,55.8123,55.8408,119141.0
2023-10-18 14:20:00,58.69,58.72,58.65,58.69,63296.0,55.8408,55.8694,55.8028,55.8408,63296.0
2023-10-18 14:30:00,58.68,58.74,58.68,58.68,90042.0,55.8313,55.8884,55.8313,55.8313,90042.0
2023-10-18 14:40:00,58.67,58.69,58.61,58.61,99988.0,55.8218,55.8408,55.7647,55.7647,99988.0
2023-10-18 14:50:00,58.6,58.61,58.56,58.59,86986.0,55.7552,55.7647,55.7172,55.7457,86986.0
2023-10-18 15:00:00,58.6,58.6,58.51,58.51,93002.0,55.7552,55.7552,55.6696,55.6696,93002.0
2023-10-18 15:10:00,58.52,58.55,58.49,58.5,83451.0,55.6791,55.7076,55.6505,55.6601,83451.0
2023-10-18 15:20:00,58.5,58.52,58.47,58.47,80731.0,55.6601,55.6791,55.6315,55.6315,80731.0
2023-10-18 15:30:00,58.48,58.5,58.45,58.47,113129.0,55.641,55.6601,55.6125,55.6315,113129.0
2023-10-18 15:40:00,58.47,58.47,58.38,58.39,144299.0,55.6315,55.6315,55.5459,55.5554,144299.0
2023-10-18 15:50:00,58.39,58.52,58.38,58.5,424022.0,55.5554,55.6791,55.5459,55.6601,424022.0
2023-10-19 09:30:00,58.0,58.06,57.93,58.02,140367.0,55.1843,55.2414,55.1177,55.2034,140367.0
2023-10-19 09:40:00,58.02,58.05,57.91,57.93,107538.0,55.2034,55.2319,55.0987,55.1177,107538.0
2023-10-19 09:50:00,57.92,57.98,57.91,57.97,94934.0,55.1082,55.1653,55.0987,55.1558,94934.0
2023-10-19 10:00:00,57.97,58.0,57.94,58.0,96160.0,55.1558,55.1843,55.1272,55.1843,96160.0
2023-10-19 10:10:00,58.0,58.07,57.95,57.96,56353.0,55.1843,55.2509,55.1368,55.1463,56353.0
2023-10-19 10:20:00,57.96,57.98,57.82,57.84,48661.0,55.1463,55.1653,55.0131,55.0321,48661.0
2023-10-19 10:30:00,57.83,57.94,57.82,57.88,35870.0,55.0226,55.1272,55.0131,55.0702,35870.0
2023-10-19 10:40:00,57.88,57.93,57.86,57.88,36749.0,55.0702,55.1177,55.0511,55.0702,36749.0
2023-10-19 10:50:00,57.87,57.9,57.83,57.83,51423.0,55.0606,55.0892,55.0226,55.0226,51423.0
2023-10-19 11:00:00,57.83,57.93,57.81,57.89,54251.0,55.0226,55.1177,55.0036,55.0797,54251.0
2023-10-19 11:10:00,57.89,57.92,57.84,57.86,71474.0,55.0797,55.1082,55.0321,55.0511,71474.0
2023-10-19 11:20:00,57.85,57.93,57.81,57.93,71348.0,55.0416,55.1177,55.0036,55.1177,71348.0
2023-10-19 11:30:00,57.92,57.99,57.91,57.96,49639.0,55.1082,55.1748,55.0987,55.1463,49639.0
2023-10-19 11:40:00,57.97,58.06,57.97,58.04,30533.0,55.1558,55.2414,55.1558,55.2224,30533.0
2023-10-19 11:50:00,58.03,58.04,57.95,57.96,44996.0,55.2129,55.2224,55.1368,55.1463,44996.0
2023-10-19 12:00:00,57.96,58.24,57.83,58.08,282427.0,55.1463,55.4127,55.0226,55.2605,282427.0
2023-10-19 12:10:00,58.08,58.29,58.07,58.27,54038.0,55.2605,55.4603,55.2509,55.4412,54038.0
2023-10-19 12:20:00,58.26,58.37,58.01,58.02,150084.0,55.4317,55.5364,55.1939,55.2034,150084.0
2023-10-19 12:30:00,58.02,58.06,57.62,57.73,186692.0,55.2034,55.2414,54.8228,54.9274,186692.0
2023-10-19 12:40:00,57.73,57.93,57.68,57.92,132624.0,54.9274,55.1177,54.8799,55.1082,132624.0
2023-10-19 12:50:00,57.91,58.14,57.89,58.1,190892.0,55.0987,55.3175,55.0797,55.2795,190892.0
2023-10-19 13:00:00,58.11,58.25,58.09,58.2,121767.0,55.289,55.4222,55.27,55.3746,121767.0
2023-10-19 13:10:00,58.19,58.24,58.12,58.19,109264.0,55.3651,55.4127,55.2985,55.3651,109264.0
2023-10-19 13:20:00,58.19,58.21,58.06,58.13,62063.0,55.3651,55.3841,55.2414,55.308,62063.0
2023-10-19 13:30:00,58.14,58.2,57.96,57.97,77323.0,55.3175,55.3746,55.1463,55.1558,77323.0
2023-10-19 13:40:00,57.97,57.99,57.94,57.97,54496.0,55.1558,55.1748,55.1272,55.1558,54496.0
2023-10-19 13:50:00,57.97,58.01,57.94,57.98,40568.0,55.1558,55.1939,55.1272,55.1653,40568.0
2023-10-19 14:00:00,57.99,58.06,57.96,57.98,44570.0,55.1748,55.2414,55.1463,55.1653,44570.0
2023-10-19 14:10:00,57.98,58.05,57.97,58.0,35229.0,55.1653,55.2319,55.1558,55.1843,35229.0
2023-10-19 14:20:00,58.0,58.01,57.92,57.96,78076.0,55.1843,55.1939,55.1082,55.1463,78076.0
2023-10-19 14:30:00,57.95,57.95,57.73,57.75,91115.0,55.1368,55.1368,54.9274,54.9465,91115.0
2023-10-19 14:40:00,57.75,57.75,57.6,57.61,102922.0,54.9465,54.9465,54.8038,54.8133,102922.0
2023-10-19 14:50:00,57.6,57.64,57.57,57.59,100124.0,54.8038,54.8418,54.7752,54.7942,100124.0
2023-10-19 15:00:00,57.6,57.72,57.59,57.68,81418.0,54.8038,54.9179,54.7942,54.8799,81418.0
2023-10-19 15:10:00,57.68,57.71,57.61,57.65,99103.0,54.8799,54.9084,54.8133,54.8513,99103.0
2023-10-19 15:20:00,57.65,57.67,57.6,57.66,115011.0,54.8513,54.8704,54.8038,54.8608,115011.0
2023-10-19 15:30:00,57.66,57.71,57.64,57.66,85106.0,54.8608,54.9084,54.8418,54.8608,85106.0
2023-10-19 15:40:00,57.66,57.72,57.61,57.72,126618.0,54.8608,54.9179,54.8133,54.9179,126618.0
2023-10-19 15:50:00,57.73,57.77,57.66,57.66,195178.0,54.9274,54.9655,54.8608,54.8608,195178.0
2023-10-20 09:30:00,57.19,57.37,57.13,57.36,64080.0,54.4137,54.5849,54.3566,54.5754,64080.0
2023-10-20 09:40:00,57.35,57.42,57.32,57.41,74754.0,54.5659,54.6325,54.5373,54.623,74754.0
2023-10-20 09:50:00,57.41,57.41,57.3,57.34,101347.0,54.623,54.623,54.5183,54.5564,101347.0
2023-10-20 10:00:00,57.34,57.38,57.26,57.31,189041.0,54.5564,54.5944,54.4803,54.5278,189041.0
2023-10-20 10:10:00,57.31,57.31,57.17,57.17,135788.0,54.5278,54.5278,54.3946,54.3946,135788.0
2023-10-20 10:20:00,57.18,57.22,57.07,57.07,52976.0,54.4041,54.4422,54.2995,54.2995,52976.0
2023-10-20 10:30:00,57.08,57.18,57.05,57.13,86077.0,54.309,54.4041,54.2805,54.3566,86077.0
2023-10-20 10:40:00,57.12,57.12,57.04,57.1,49282.0,54.3471,54.3471,54.2709,54.328,49282.0
2023-10-20 10:50:00,57.1,57.11,56.99,57.01,49652.0,54.328,54.3375,54.2234,54.2424,49652.0
2023-10-20 11:00:00,57.02,57.1,57.01,57.07,34351.0,54.2519,54.328,54.2424,54.2995,34351.0
2023-10-20 11:10:00,57.07,57.08,57.01,57.02,67507.0,54.2995,54.309,54.2424,54.2519,67507.0
2023-10-20 11:20:00,57.03,57.07,57.02,57.06,48989.0,54.2614,54.2995,54.2519,54.29,48989.0
2023-10-20 11:30:00,57.05,57.06,57.0,57.05,42235.0,54.2805,54.29,54.2329,54.2805,42235.0
2023-10-20 11:40:00,57.04,57.1,57.03,57.09,23147.0,54.2709,54.328,54.2614,54.3185,23147.0
2023-10-20 11:50:00,57.1,57.16,57.07,57.13,78262.0,54.328,54.3851,54.2995,54.3566,78262.0
2023-10-20 12:00:00,57.14,57.15,57.04,57.05,41564.0,54.3661,54.3756,54.2709,54.2805,41564.0
2023-10-20 12:10:00,57.04,57.07,57.0,57.07,76634.0,54.2709,54.2995,54.2329,54.2995,76634.0
2023-10-20 12:20:00,57.08,57.13,57.07,57.08,66654.0,54.309,54.3566,54.2995,54.309,66654.0
2023-10-20 12:30:00,57.09,57.16,57.09,57.13,73600.0,54.3185,54.3851,54.3185,54.3566,73600.0
2023-10-20 12:40:00,57.13,57.18,57.1,57.18,64155.0,54.3566,54.4041,54.328,54.4041,64155.0
2023-10-20 12:50:00,57.17,57.21,57.14,57.21,46679.0,54.3946,54.4327,54.3661,54.4327,46679.0
2023-10-20 13:00:00,57.21,57.21,57.11,57.13,39800.0,54.4327,54.4327,54.3375,54.3566,39800.0
2023-10-20 13:10:00,57.14,57.29,57.13,57.27,73528.0,54.3661,54.5088,54.3566,54.4898,73528.0
2023-10-20 13:20:00,57.27,57.28,57.19,57.22,77278.0,54.4898,54.4993,54.4137,54.4422,77278.0
2023-10-20 13:30:00,57.22,57.23,57.15,57.15,34618.0,54.4422,54.4517,54.3756,54.3756,34618.0
2023-10-20 13:40:00,57.15,57.24,57.13,57.13,46067.0,54.3756,54.4612,54.3566,54.3566,46067.0
2023-10-20 13:50:00,57.12,57.15,57.08,57.15,40424.0,54.3471,54.3756,54.309,54.3756,40424.0
2023-10-20 14:00:00,57.15,57.16,57.11,57.14,39135.0,54.3756,54.3851,54.3375,54.3661,39135.0
2023-10-20 14:10:00,57.14,57.14,56.98,57.0,68779.0,54.3661,54.3661,54.2139,54.2329,68779.0
2023-10-20 14:20:00,57.0,57.03,56.97,56.98,48093.0,54.2329,54.2614,54.2043,54.2139,48093.0
2023-10-20 14:30:00,56.97,57.03,56.96,56.97,54917.0,54.2043,54.2614,54.1948,54.2043,54917.0
2023-10-20 14:40:00,56.97,56.97,56.93,56.96,45287.0,54.2043,54.2043,54.1663,54.1948,45287.0
2023-10-20 14:50:00,56.96,57.01,56.94,56.96,72567.0,54.1948,54.2424,54.1758,54.1948,72567.0
2023-10-20 15:00:00,56.95,57.0,56.94,56.94,36367.0,54.1853,54.2329,54.1758,54.1758,36367.0
2023-10-20 15:10:00,56.94,57.01,56.91,57.0,65940.0,54.1758,54.2424,54.1473,54.2329,65940.0
2023-10-20 15:20:00,56.98,56.98,56.9,56.94,79939.0,54.2139,54.2139,54.1377,54.1758,79939.0
2023-10-20 15:30:00,56.94,56.96,56.91,56.93,68931.0,54.1758,54.1948,54.1473,54.1663,68931.0
2023-10-20 15:40:00,56.92,56.93,56.88,56.92,129268.0,54.1568,54.1663,54.1187,54.1568,129268.0
2023-10-20 15:50:00,56.91,56.94,56.87,56.88,226630.0,54.1473,54.1758,54.1092,54.1187,226630.0
2023-10-23 09:30:00,56.71,56.71,56.51,56.53,85583.0,53.957,53.957,53.7667,53.7857,85583.0
2023-10-23 09:40:00,56.52,56.63,56.37,56.62,105728.0,53.7762,53.8808,53.6335,53.8713,105728.0
2023-10-23 09:50:00,56.63,56.73,56.57,56.73,57080.0,53.8808,53.976,53.8238,53.976,57080.0
2023-10-23 10:00:00,56.76,56.79,56.73,56.78,32017.0,54.0045,54.0331,53.976,54.0236,32017.0
2023-10-23 10:10:00,56.79,56.96,56.79,56.95,79265.0,54.0331,54.1948,54.0331,54.1853,79265.0
2023-10-23 10:20:00,56.95,57.01,56.92,56.94,45615.0,54.1853,54.2424,54.1568,54.1758,45615.0
2023-10-23 10:30:00,56.94,56.96,56.84,56.95,51424.0,54.1758,54.1948,54.0806,54.1853,51424.0
2023-10-23 10:40:00,56.95,56.98,56.92,56.94,23700.0,54.1853,54.2139,54.1568,54.1758,23700.0
2023-10-23 10:50:00,56.94,56.98,56.93,56.97,31298.0,54.1758,54.2139,54.1663,54.2043,31298.0
2023-10-23 11:00:00,56.97,57.05,56.96,57.02,49785.0,54.2043,54.2805,54.1948,54.2519,49785.0
2023-10-23 11:10:00,57.03,57.11,57.02,57.11,40565.0,54.2614,54.3375,54.2519,54.3375,40565.0
2023-10-23 11:20:00,57.11,57.24,57.11,57.23,46339.0,54.3375,54.4612,54.3375,54.4517,46339.0
2023-10-23 11:30:00,57.24,57.3,57.22,57.25,53850.0,54.4612,54.5183,54.4422,54.4707,53850.0
2023-10-23 11:40:00,57.24,57.24,57.19,57.22,102618.0,54.4612,54.4612,54.4137,54.4422,102618.0
2023-10-23 11:50:00,57.22,57.31,57.21,57.3,118988.0,54.4422,54.5278,54.4327,54.5183,118988.0
2023-10-23 12:00:00,57.29,57.33,57.25,57.33,34614.0,54.5088,54.5469,54.4707,54.5469,34614.0
2023-10-23 12:10:00,57.33,57.34,57.29,57.29,22938.0,54.5469,54.5564,54.5088,54.5088,22938.0
2023-10-23 12:20:00,57.28,57.36,57.27,57.34,36306.0,54.4993,54.5754,54.4898,54.5564,36306.0
2023-10-23 12:30:00,57.33,57.36,57.31,57.35,87038.0,54.5469,54.5754,54.5278,54.5659,87038.0
2023-10-23 12:40:00,57.35,57.38,57.33,57.36,59385.0,54.5659,54.5944,54.5469,54.5754,59385.0
2023-10-23 12:50:00,57.37,57.5,57.36,57.5,45123.0,54.5849,54.7086,54.5754,54.7086,45123.0
2023-10-23 13:00:00,57.5,57.5,57.42,57.44,33157.0,54.7086,54.7086,54.6325,54.6515,33157.0
2023-10-23 13:10:00,57.44,57.45,57.36,57.36,53999.0,54.6515,54.661,54.5754,54.5754,53999.0
2023-10-23 13:20:00,57.36,57.4,57.32,57.35,32516.0,54.5754,54.6135,54.5373,54.5659,32516.0
2023-10-23 13:30:00,57.34,57.38,57.33,57.36,45530.0,54.5564,54.5944,54.5469,54.5754,45530.0
2023-10-23 13:40:00,57.37,57.41,57.34,57.4,24082.0,54.5849,54.623,54.5564,54.6135,24082.0
2023-10-23 13:50:00,57.41,57.41,57.32,57.34,37302.0,54.623,54.623,54.5373,54.5564,37302.0
2023-10-23 14:00:00,57.33,57.39,57.31,57.39,36185.0,54.5469,54.6039,54.5278,54.6039,36185.0
2023-10-23 14:10:00,57.38,57.38,57.26,57.27,40424.0,54.5944,54.5944,54.4803,54.4898,40424.0
2023-10-23 14:20:00,57.28,57.3,57.24,57.29,73486.0,54.4993,54.5183,54.4612,54.5088,73486.0
2023-10-23 14:30:00,57.29,57.3,57.24,57.3,75225.0,54.5088,54.5183,54.4612,54.5183,75225.0
2023-10-23 14:40:00,57.3,57.36,57.26,57.31,118152.0,54.5183,54.5754,54.4803,54.5278,118152.0
2023-10-23 14:50:00,57.31,57.32,57.27,57.3,156002.0,54.5278,54.5373,54.4898,54.5183,156002.0
2023-10-23 15:00:00,57.31,57.34,57.26,57.29,85266.0,54.5278,54.5564,54.4803,54.5088,85266.0
2023-10-23 15:10:00,57.29,57.29,57.22,57.25,219146.0,54.5088,54.5088,54.4422,54.4707,219146.0
2023-10-23 15:20:00,57.25,57.25,57.1,57.11,197317.0,54.4707,54.4707,54.328,54.3375,197317.0
2023-10-23 15:30:00,57.1,57.11,57.06,57.08,155335.0,54.328,54.3375,54.29,54.309,155335.0
2023-10-23 15:40:00,57.08,57.16,57.07,57.15,225477.0,54.309,54.3851,54.2995,54.3756,225477.0
2023-10-23 15:50:00,57.15,57.16,57.08,57.13,367835.0,54.3756,54.3851,54.309,54.3566,367835.0
2023-10-24 09:30:00,57.78,57.85,57.75,57.81,172327.0,54.975,55.0416,54.9465,55.0036,172327.0
2023-10-24 09:40:00,57.81,57.83,57.6,57.63,213088.0,55.0036,55.0226,54.8038,54.8323,213088.0
2023-10-24 09:50:00,57.64,57.82,57.57,57.8,211680.0,54.8418,55.0131,54.7752,54.994,211680.0
2023-10-24 10:00:00,57.81,57.82,57.6,57.81,141532.0,55.0036,55.0131,54.8038,55.0036,141532.0
2023-10-24 10:10:00,57.81,57.84,57.75,57.75,99360.0,55.0036,55.0321,54.9465,54.9465,99360.0
2023-10-24 10:20:00,57.76,57.95,57.74,57.95,94725.0,54.956,55.1368,54.937,55.1368,94725.0
2023-10-24 10:30:00,57.95,57.96,57.82,57.88,139117.0,55.1368,55.1463,55.0131,55.0702,139117.0
2023-10-24 10:40:00,57.88,57.93,57.8,57.93,110647.0,55.0702,55.1177,54.994,55.1177,110647.0
2023-10-24 10:50:00,57.93,57.95,57.86,57.88,81773.0,55.1177,55.1368,55.0511,55.0702,81773.0
2023-10-24 11:00:00,57.88,57.9,57.83,57.88,55735.0,55.0702,55.0892,55.0226,55.0702,55735.0
2023-10-24 11:10:00,57.87,57.9,57.83,57.87,53840.0,55.0606,55.0892,55.0226,55.0606,53840.0
2023-10-24 11:20:00,57.87,57.88,57.75,57.76,72261.0,55.0606,55.0702,54.9465,54.956,72261.0
2023-10-24 11:30:00,57.77,57.8,57.74,57.75,51128.0,54.9655,54.994,54.937,54.9465,51128.0
2023-10-24 11:40:00,57.75,57.8,57.74,57.76,29914.0,54.9465,54.994,54.937,54.956,29914.0
2023-10-24 11:50:00,57.76,57.85,57.74,57.85,42132.0,54.956,55.0416,54.937,55.0416,42132.0
2023-10-24 12:00:00,57.86,57.89,57.8,57.81,31408.0,55.0511,55.0797,54.994,55.0036,31408.0
2023-10-24 12:10:00,57.82,57.84,57.76,57.76,56227.0,55.0131,55.0321,54.956,54.956,56227.0
2023-10-24 12:20:00,57.76,57.76,57.69,57.7,59698.0,54.956,54.956,54.8894,54.8989,59698.0
2023-10-24 12:30:00,57.7,57.72,57.63,57.65,31793.0,54.8989,54.9179,54.8323,54.8513,31793.0
2023-10-24 12:40:00,57.65,57.66,57.58,57.58,29140.0,54.8513,54.8608,54.7847,54.7847,29140.0
2023-10-24 12:50:00,57.58,57.59,57.53,57.58,20771.0,54.7847,54.7942,54.7372,54.7847,20771.0
2023-10-24 13:00:00,57.58,57.63,57.58,57.62,25834.0,54.7847,54.8323,54.7847,54.8228,25834.0
2023-10-24 13:10:00,57.62,57.63,57.56,57.62,29193.0,54.8228,54.8323,54.7657,54.8228,29193.0
2023-10-24 13:20:00,57.62,57.69,57.62,57.68,30045.0,54.8228,54.8894,54.8228,54.8799,30045.0
2023-10-24 13:30:00,57.69,57.72,57.68,57.72,39984.0,54.8894,54.9179,54.8799,54.9179,39984.0
2023-10-24 13:40:00,57.73,57.74,57.71,57.72,38107.0,54.9274,54.937,54.9084,54.9179,38107.0
2023-10-24 13:50:00,57.73,57.75,57.69,57.71,38307.0,54.9274,54.9465,54.8894,54.9084,38307.0
2023-10-24 14:00:00,57.71,57.77,57.71,57.75,29917.0,54.9084,54.9655,54.9084,54.9465,29917.0
2023-10-24 14:10:00,57.75,57.77,57.71,57.75,37994.0,54.9465,54.9655,54.9084,54.9465,37994.0
2023-10-24 14:20:00,57.75,57.82,57.73,57.82,29701.0,54.9465,55.0131,54.9274,55.0131,29701.0
2023-10-24 14:30:00,57.83,57.88,57.81,57.83,31962.0,55.0226,55.0702,55.0036,55.0226,31962.0
2023-10-24 14:40:00,57.82,57.86,57.81,57.85,24208.0,55.0131,55.0511,55.0036,55.0416,24208.0
2023-10-24 14:50:00,57.84,57.86,57.82,57.84,29277.0,55.0321,55.0511,55.0131,55.0321,29277.0
2023-10-24 15:00:00,57.84,57.86,57.8,57.8,69970.0,55.0321,55.0511,54.994,54.994,69970.0
2023-10-24 15:10:00,57.8,57.9,57.8,57.88,51870.0,54.994,55.0892,54.994,55.0702,51870.0
2023-10-24 15:20:00,57.88,57.91,57.86,57.91,144344.0,55.0702,55.0987,55.0511,55.0987,144344.0
2023-10-24 15:30:00,57.9,57.93,57.87,57.88,86161.0,55.0892,55.1177,55.0606,55.0702,86161.0
2023-10-24 15:40:00,57.88,57.9,57.87,57.89,89631.0,55.0702,55.0892,55.0606,55.0797,89631.0
2023-10-24 15:50:00,57.9,57.9,57.82,57.83,281394.0,55.0892,55.0892,55.0131,55.0226,281394.0
2023-10-25 09:30:00,56.89,56.95,56.7,56.74,101497.0,54.1282,54.1853,53.9474,53.9855,101497.0
2023-10-25 09:40:00,56.72,56.73,56.57,56.58,79456.0,53.9665,53.976,53.8238,53.8333,79456.0
2023-10-25 09:50:00,56.58,56.76,56.58,56.76,63123.0,53.8333,54.0045,53.8333,54.0045,63123.0
2023-10-25 10:00:00,56.75,56.75,56.59,56.67,85435.0,53.995,53.995,53.8428,53.9189,85435.0
2023-10-25 10:10:00,56.67,56.69,56.6,56.67,33057.0,53.9189,53.9379,53.8523,53.9189,33057.0
2023-10-25 10:20:00,56.67,56.69,56.62,56.65,36214.0,53.9189,53.9379,53.8713,53.8999,36214.0
2023-10-25 10:30:00,56.65,56.83,56.64,56.8,89724.0,53.8999,54.0711,53.8904,54.0426,89724.0
2023-10-25 10:40:00,56.8,56.89,56.79,56.88,57795.0,54.0426,54.1282,54.0331,54.1187,57795.0
2023-10-25 10:50:00,56.88,56.88,56.8,56.83,44358.0,54.1187,54.1187,54.0426,54.0711,44358.0
2023-10-25 11:00:00,56.84,57.01,56.83,56.89,227302.0,54.0806,54.2424,54.0711,54.1282,227302.0
2023-10-25 11:10:00,56.9,56.95,56.88,56.94,47283.0,54.1377,54.1853,54.1187,54.1758,47283.0
2023-10-25 11:20:00,56.94,56.94,56.81,56.91,83814.0,54.1758,54.1758,54.0521,54.1473,83814.0
2023-10-25 11:30:00,56.91,56.92,56.85,56.88,94394.0,54.1473,54.1568,54.0902,54.1187,94394.0
2023-10-25 11:40:00,56.87,56.92,56.82,56.85,93910.0,54.1092,54.1568,54.0616,54.0902,93910.0
2023-10-25 11:50:00,56.84,56.84,56.75,56.76,56534.0,54.0806,54.0806,53.995,54.0045,56534.0
2023-10-25 12:00:00,56.75,56.77,56.73,56.76,53711.0,53.995,54.014,53.976,54.0045,53711.0
2023-10-25 12:10:00,56.77,56.78,56.75,56.76,57386.0,54.014,54.0236,53.995,54.0045,57386.0
2023-10-25 12:20:00,56.77,56.83,56.74,56.8,127271.0,54.014,54.0711,53.9855,54.0426,127271.0
2023-10-25 12:30:00,56.8,56.84,56.79,56.79,64287.0,54.0426,54.0806,54.0331,54.0331,64287.0
2023-10-25 12:40:00,56.79,56.8,56.67,56.67,78234.0,54.0331,54.0426,53.9189,53.9189,78234.0
2023-10-25 12:50:00,56.68,56.68,56.61,56.65,59029.0,53.9284,53.9284,53.8618,53.8999,59029.0
2023-10-25 13:00:00,56.67,56.7,56.56,56.6,64762.0,53.9189,53.9474,53.8142,53.8523,64762.0
2023-10-25 13:10:00,56.59,56.62,56.55,56.59,55201.0,53.8428,53.8713,53.8047,53.8428,55201.0
2023-10-25 13:20:00,56.59,56.6,56.47,56.47,55413.0,53.8428,53.8523,53.7286,53.7286,55413.0
2023-10-25 13:30:00,56.46,56.46,56.37,56.39,43230.0,53.7191,53.7191,53.6335,53.6525,43230.0
2023-10-25 13:40:00,56.39,56.4,56.33,56.33,28211.0,53.6525,53.662,53.5954,53.5954,28211.0
2023-10-25 13:50:00,56.33,56.38,56.31,56.38,19237.0,53.5954,53.643,53.5764,53.643,19237.0
2023-10-25 14:00:00,56.38,56.41,56.36,56.37,80693.0,53.643,53.6715,53.624,53.6335,80693.0
2023-10-25 14:10:00,56.37,56.43,56.36,56.41,63859.0,53.6335,53.6906,53.624,53.6715,63859.0
2023-10-25 14:20:00,56.4,56.43,56.38,56.39,28637.0,53.662,53.6906,53.643,53.6525,28637.0
2023-10-25 14:30:00,56.4,56.43,56.37,56.37,47705.0,53.662,53.6906,53.6335,53.6335,47705.0
2023-10-25 14:40:00,56.36,56.38,56.26,56.27,54732.0,53.624,53.643,53.5288,53.5383,54732.0
2023-10-25 14:50:00,56.27,56.35,56.25,56.33,69652.0,53.5383,53.6144,53.5193,53.5954,69652.0
2023-10-25 15:00:00,56.34,56.36,56.31,56.36,34322.0,53.6049,53.624,53.5764,53.624,34322.0
2023-10-25 15:10:00,56.37,56.39,56.36,56.38,37178.0,53.6335,53.6525,53.624,53.643,37178.0
2023-10-25 15:20:00,56.39,56.46,56.39,56.45,49664.0,53.6525,53.7191,53.6525,53.7096,49664.0
2023-10-25 15:30:00,56.45,56.49,56.43,56.47,33696.0,53.7096,53.7476,53.6906,53.7286,33696.0
2023-10-25 15:40:00,56.47,56.47,56.41,56.42,80022.0,53.7286,53.7286,53.6715,53.681,80022.0
2023-10-25 15:50:00,56.43,56.44,56.36,56.4,286773.0,53.6906,53.7001,53.624,53.662,286773.0
2023-10-26 09:30:00,55.3,55.43,55.18,55.19,131100.0,52.6154,52.7391,52.5012,52.5108,131100.0
2023-10-26 09:40:00,55.19,55.4,55.18,55.23,121618.0,52.5108,52.7106,52.5012,52.5488,121618.0
2023-10-26 09:50:00,55.23,55.27,55.16,55.2,98681.0,52.5488,52.5869,52.4822,52.5203,98681.0
2023-10-26 10:00:00,55.19,55.2,55.08,55.09,132225.0,52.5108,52.5203,52.4061,52.4156,132225.0
2023-10-26 10:10:00,55.09,55.13,55.02,55.02,167536.0,52.4156,52.4537,52.349,52.349,167536.0
2023-10-26 10:20:00,55.02,55.14,54.97,55.12,294579.0,52.349,52.4632,52.3014,52.4441,294579.0
2023-10-26 10:30:00,55.12,55.16,55.02,55.11,313637.0,52.4441,52.4822,52.349,52.4346,313637.0
2023-10-26 10:40:00,55.11,55.28,55.1,55.25,259904.0,52.4346,52.5964,52.4251,52.5678,259904.0
2023-10-26 10:50:00,55.25,55.31,55.24,55.26,124561.0,52.5678,52.6249,52.5583,52.5774,124561.0
2023-10-26 11:00:00,55.26,55.27,55.13,55.17,109983.0,52.5774,52.5869,52.4537,52.4917,109983.0
2023-10-26 11:10:00,55.18,55.21,55.08,55.12,87411.0,52.5012,52.5298,52.4061,52.4441,87411.0
2023-10-26 11:20:00,55.11,55.11,55.05,55.05,58776.0,52.4346,52.4346,52.3775,52.3775,58776.0
2023-10-26 11:30:00,55.05,55.14,55.05,55.12,42137.0,52.3775,52.4632,52.3775,52.4441,42137.0
2023-10-26 11:40:00,55.11,55.13,55.06,55.13,66043.0,52.4346,52.4537,52.3871,52.4537,66043.0
2023-10-26 11:50:00,55.12,55.18,55.11,55.13,59141.0,52.4441,52.5012,52.4346,52.4537,59141.0
2023-10-26 12:00:00,55.12,55.13,55.02,55.02,48200.0,52.4441,52.4537,52.349,52.349,48200.0
2023-10-26 12:10:00,55.02,55.02,54.84,54.86,113361.0,52.349,52.349,52.1777,52.1968,113361.0
2023-10-26 12:20:00,54.86,54.94,54.86,54.94,56464.0,52.1968,52.2729,52.1968,52.2729,56464.0
2023-10-26 12:30:00,54.93,54.96,54.88,54.88,40025.0,52.2634,52.2919,52.2158,52.2158,40025.0
2023-10-26 12:40:00,54.87,54.91,54.84,54.86,97297.0,52.2063,52.2443,52.1777,52.1968,97297.0
2023-10-26 12:50:00,54.86,54.89,54.86,54.86,45780.0,52.1968,52.2253,52.1968,52.1968,45780.0
2023-10-26 13:00:00,54.85,55.03,54.85,55.01,91463.0,52.1873,52.3585,52.1873,52.3395,91463.0
2023-10-26 13:10:00,55.02,55.04,54.99,55.01,45766.0,52.349,52.368,52.3205,52.3395,45766.0
2023-10-26 13:20:00,55.0,55.0,54.92,54.95,62192.0,52.33,52.33,52.2539,52.2824,62192.0
2023-10-26 13:30:00,54.94,55.02,54.88,54.98,101243.0,52.2729,52.349,52.2158,52.3109,101243.0
2023-10-26 13:40:00,54.98,55.16,54.98,55.15,62594.0,52.3109,52.4822,52.3109,52.4727,62594.0
2023-10-26 13:50:00,55.16,55.19,55.12,55.16,77245.0,52.4822,52.5108,52.4441,52.4822,77245.0
2023-10-26 14:00:00,55.16,55.26,55.15,55.25,55005.0,52.4822,52.5774,52.4727,52.5678,55005.0
2023-10-26 14:10:00,55.25,55.35,55.25,55.34,19376.0,52.5678,52.663,52.5678,52.6535,19376.0
2023-10-26 14:20:00,55.34,55.35,55.26,55.33,60920.0,52.6535,52.663,52.5774,52.644,60920.0
2023-10-26 14:30:00,55.33,55.42,55.3,55.36,67429.0,52.644,52.7296,52.6154,52.6725,67429.0
2023-10-26 14:40:00,55.34,55.4,55.32,55.38,97300.0,52.6535,52.7106,52.6344,52.6915,97300.0
2023-10-26 14:50:00,55.39,55.45,55.37,55.45,74368.0,52.701,52.7581,52.682,52.7581,74368.0
2023-10-26 15:00:00,55.45,55.52,55.45,55.47,88752.0,52.7581,52.8247,52.7581,52.7772,88752.0
2023-10-26 15:10:00,55.47,55.47,55.36,55.39,45059.0,52.7772,52.7772,52.6725,52.701,45059.0
2023-10-26 15:20:00,55.38,55.41,55.31,55.32,47505.0,52.6915,52.7201,52.6249,52.6344,47505.0
2023-10-26 15:30:00,55.31,55.32,55.18,55.19,86329.0,52.6249,52.6344,52.5012,52.5108,86329.0
2023-10-26 15:40:00,55.19,55.2,55.14,55.2,168822.0,52.5108,52.5203,52.4632,52.5203,168822.0
2023-10-26 15:50:00,55.2,55.27,55.14,55.14,367665.0,52.5203,52.5869,52.4632,52.4632,367665.0
2023-10-27 09:30:00,55.19,55.21,55.09,55.09,67239.0,52.5108,52.5298,52.4156,52.4156,67239.0
2023-10-27 09:40:00,55.11,55.11,54.99,55.0,139116.0,52.4346,52.4346,52.3205,52.33,139116.0
2023-10-27 09:50:00,55.01,55.06,55.0,55.05,81973.0,52.3395,52.3871,52.33,52.3775,81973.0
2023-10-27 10:00:00,55.05,55.11,54.9,55.07,188128.0,52.3775,52.4346,52.2348,52.3966,188128.0
2023-10-27 10:10:00,55.07,55.16,55.01,55.01,62289.0,52.3966,52.4822,52.3395,52.3395,62289.0
2023-10-27 10:20:00,55.02,55.11,55.01,55.09,77649.0,52.349,52.4346,52.3395,52.4156,77649.0
2023-10-27 10:30:00,55.08,55.17,55.03,55.06,76371.0,52.4061,52.4917,52.3585,52.3871,76371.0
2023-10-27 10:40:00,55.06,55.09,55.01,55.08,123020.0,52.3871,52.4156,52.3395,52.4061,123020.0
2023-10-27 10:50:00,55.1,55.24,55.09,55.24,99225.0,52.4251,52.5583,52.4156,52.5583,99225.0
2023-10-27 11:00:00,55.26,55.26,55.19,55.22,163692.0,52.5774,52.5774,52.5108,52.5393,163692.0
2023-10-27 11:10:00,55.23,55.28,55.18,55.18,164769.0,52.5488,52.5964,52.5012,52.5012,164769.0
2023-10-27 11:20:00,55.18,55.25,55.16,55.22,31309.0,52.5012,52.5678,52.4822,52.5393,31309.0
2023-10-27 11:30:00,55.21,55.22,55.15,55.18,120337.0,52.5298,52.5393,52.4727,52.5012,120337.0
2023-10-27 11:40:00,55.19,55.2,55.1,55.12,38658.0,52.5108,52.5203,52.4251,52.4441,38658.0
2023-10-27 11:50:00,55.12,55.13,55.05,55.1,39032.0,52.4441,52.4537,52.3775,52.4251,39032.0
2023-10-27 12:00:00,55.11,55.13,55.07,55.09,42537.0,52.4346,52.4537,52.3966,52.4156,42537.0
2023-10-27 12:10:00,55.06,55.09,55.02,55.09,49592.0,52.3871,52.4156,52.349,52.4156,49592.0
2023-10-27 12:20:00,55.09,55.09,54.96,55.03,96855.0,52.4156,52.4156,52.2919,52.3585,96855.0
2023-10-27 12:30:00,55.03,55.03,55.0,55.03,24693.0,52.3585,52.3585,52.33,52.3585,24693.0
2023-10-27 12:40:00,55.04,55.04,54.89,54.89,33400.0,52.368,52.368,52.2253,52.2253,33400.0
2023-10-27 12:50:00,54.89,54.9,54.85,54.88,42351.0,52.2253,52.2348,52.1873,52.2158,42351.0
2023-10-27 13:00:00,54.88,54.92,54.76,54.77,46199.0,52.2158,52.2539,52.1016,52.1111,46199.0
2023-10-27 13:10:00,54.77,54.79,54.66,54.7,67454.0,52.1111,52.1302,52.0065,52.0445,67454.0
2023-10-27 13:20:00,54.71,54.75,54.66,54.69,51197.0,52.0541,52.0921,52.0065,52.035,51197.0
2023-10-27 13:30:00,54.69,54.7,54.63,54.64,31499.0,52.035,52.0445,51.9779,51.9875,31499.0
2023-10-27 13:40:00,54.64,54.68,54.62,54.62,62566.0,51.9875,52.0255,51.9684,51.9684,62566.0
2023-10-27 13:50:00,54.63,54.66,54.59,54.62,49067.0,51.9779,52.0065,51.9399,51.9684,49067.0
2023-10-27 14:00:00,54.61,54.63,54.53,54.56,102135.0,51.9589,51.9779,51.8828,51.9113,102135.0
2023-10-27 14:10:00,54.56,54.64,54.55,54.58,42868.0,51.9113,51.9875,51.9018,51.9304,42868.0
2023-10-27 14:20:00,54.57,54.57,54.5,54.51,45317.0,51.9208,51.9208,51.8542,51.8638,45317.0
2023-10-27 14:30:00,54.51,54.63,54.49,54.59,91261.0,51.8638,51.9779,51.8447,51.9399,91261.0
2023-10-27 14:40:00,54.61,54.65,54.59,54.61,58672.0,51.9589,51.997,51.9399,51.9589,58672.0
2023-10-27 14:50:00,54.6,54.62,54.52,54.55,39060.0,51.9494,51.9684,51.8733,51.9018,39060.0
2023-10-27 15:00:00,54.56,54.63,54.56,54.62,67848.0,51.9113,51.9779,51.9113,51.9684,67848.0
2023-10-27 15:10:00,54.63,54.64,54.57,54.61,77739.0,51.9779,51.9875,51.9208,51.9589,77739.0
2023-10-27 15:20:00,54.61,54.68,54.59,54.68,68703.0,51.9589,52.0255,51.9399,52.0255,68703.0
2023-10-27 15:30:00,54.68,54.7,54.59,54.61,99701.0,52.0255,52.0445,51.9399,51.9589,99701.0
2023-10-27 15:40:00,54.61,54.64,54.58,54.63,127862.0,51.9589,51.9875,51.9304,51.9779,127862.0
2023-10-27 15:50:00,54.63,54.66,54.59,54.66,225845.0,51.9779,52.0065,51.9399,52.0065,225845.0
2023-10-30 09:30:00,55.87,55.94,55.47,55.91,1086863.0,53.1577,53.2243,52.7772,53.1958,1086863.0
2023-10-30 09:40:00,55.93,55.99,55.9,55.96,108856.0,53.2148,53.2719,53.1863,53.2434,108856.0
2023-10-30 09:50:00,55.96,55.97,55.9,55.92,48593.0,53.2434,53.2529,53.1863,53.2053,48593.0
2023-10-30 10:00:00,55.92,55.95,55.84,55.87,140988.0,53.2053,53.2339,53.1292,53.1577,140988.0
2023-10-30 10:10:00,55.88,55.88,55.65,55.69,167233.0,53.1673,53.1673,52.9484,52.9865,167233.0
2023-10-30 10:20:00,55.69,55.7,55.52,55.56,88613.0,52.9865,52.996,52.8247,52.8628,88613.0
2023-10-30 10:30:00,55.56,55.59,55.5,55.56,92779.0,52.8628,52.8913,52.8057,52.8628,92779.0
2023-10-30 10:40:00,55.57,55.61,55.53,55.57,80020.0,52.8723,52.9104,52.8342,52.8723,80020.0
2023-10-30 10:50:00,55.57,55.63,55.55,55.59,43214.0,52.8723,52.9294,52.8533,52.8913,43214.0
2023-10-30 11:00:00,55.6,55.76,55.6,55.74,131054.0,52.9008,53.0531,52.9008,53.034,131054.0
2023-10-30 11:10:00,55.75,55.8,55.67,55.67,31837.0,53.0436,53.0911,52.9674,52.9674,31837.0
2023-10-30 11:20:00,55.68,55.7,55.57,55.67,35642.0,52.977,52.996,52.8723,52.9674,35642.0
2023-10-30 11:30:00,55.67,55.72,55.65,55.65,44828.0,52.9674,53.015,52.9484,52.9484,44828.0
2023-10-30 11:40:00,55.65,55.7,55.63,55.66,26774.0,52.9484,52.996,52.9294,52.9579,26774.0
2023-10-30 11:50:00,55.66,55.71,55.65,55.71,17581.0,52.9579,53.0055,52.9484,53.0055,17581.0
2023-10-30 12:00:00,55.7,55.71,55.64,55.66,29958.0,52.996,53.0055,52.9389,52.9579,29958.0
2023-10-30 12:10:00,55.68,55.72,55.6,55.6,42224.0,52.977,53.015,52.9008,52.9008,42224.0
2023-10-30 12:20:00,55.62,55.63,55.59,55.59,17460.0,52.9199,52.9294,52.8913,52.8913,17460.0
2023-10-30 12:30:00,55.59,55.64,55.57,55.58,18650.0,52.8913,52.9389,52.8723,52.8818,18650.0
2023-10-30 12:40:00,55.57,55.58,55.51,55.54,28147.0,52.8723,52.8818,52.8152,52.8438,28147.0
2023-10-30 12:50:00,55.55,55.55,55.48,55.53,36846.0,52.8533,52.8533,52.7867,52.8342,36846.0
2023-10-30 13:00:00,55.54,55.6,55.52,55.58,74276.0,52.8438,52.9008,52.8247,52.8818,74276.0
2023-10-30 13:10:00,55.58,55.58,55.52,55.55,21368.0,52.8818,52.8818,52.8247,52.8533,21368.0
2023-10-30 13:20:00,55.54,55.7,55.53,55.69,62304.0,52.8438,52.996,52.8342,52.9865,62304.0
2023-10-30 13:30:00,55.7,55.76,55.68,55.7,34525.0,52.996,53.0531,52.977,52.996,34525.0
2023-10-30 13:40:00,55.7,55.77,55.69,55.76,22569.0,52.996,53.0626,52.9865,53.0531,22569.0
2023-10-30 13:50:00,55.76,55.8,55.76,55.79,16547.0,53.0531,53.0911,53.0531,53.0816,16547.0
2023-10-30 14:00:00,55.79,55.82,55.77,55.78,22508.0,53.0816,53.1102,53.0626,53.0721,22508.0
2023-10-30 14:10:00,55.79,55.82,55.77,55.79,29699.0,53.0816,53.1102,53.0626,53.0816,29699.0
2023-10-30 14:20:00,55.78,55.81,55.77,55.8,31102.0,53.0721,53.1007,53.0626,53.0911,31102.0
2023-10-30 14:30:00,55.8,55.89,55.8,55.87,67701.0,53.0911,53.1768,53.0911,53.1577,67701.0
2023-10-30 14:40:00,55.87,55.91,55.86,55.91,48813.0,53.1577,53.1958,53.1482,53.1958,48813.0
2023-10-30 14:50:00,55.91,55.91,55.87,55.9,43211.0,53.1958,53.1958,53.1577,53.1863,43211.0
2023-10-30 15:00:00,55.9,56.0,55.89,55.97,56621.0,53.1863,53.2814,53.1768,53.2529,56621.0
2023-10-30 15:10:00,55.97,55.99,55.94,55.98,49599.0,53.2529,53.2719,53.2243,53.2624,49599.0
2023-10-30 15:20:00,55.98,56.05,55.97,56.0,223851.0,53.2624,53.329,53.2529,53.2814,223851.0
2023-10-30 15:30:00,56.0,56.01,55.98,56.01,94160.0,53.2814,53.2909,53.2624,53.2909,94160.0
2023-10-30 15:40:00,56.01,56.01,55.97,55.98,120107.0,53.2909,53.2909,53.2529,53.2624,120107.0
2023-10-30 15:50:00,55.97,55.98,55.93,55.94,194001.0,53.2529,53.2624,53.2148,53.2243,194001.0
2023-10-31 09:30:00,54.88,54.96,54.78,54.8,125412.0,52.2158,52.2919,52.1207,52.1397,125412.0
2023-10-31 09:40:00,54.8,54.9,54.78,54.86,80896.0,52.1397,52.2348,52.1207,52.1968,80896.0
2023-10-31 09:50:00,54.86,54.87,54.77,54.78,77487.0,52.1968,52.2063,52.1111,52.1207,77487.0
2023-10-31 10:00:00,54.77,54.83,54.64,54.83,203733.0,52.1111,52.1682,51.9875,52.1682,203733.0
2023-10-31 10:10:00,54.84,55.01,54.84,54.95,117509.0,52.1777,52.3395,52.1777,52.2824,117509.0
2023-10-31 10:20:00,54.96,54.98,54.83,54.88,44344.0,52.2919,52.3109,52.1682,52.2158,44344.0
2023-10-31 10:30:00,54.88,54.93,54.76,54.79,60803.0,52.2158,52.2634,52.1016,52.1302,60803.0
2023-10-31 10:40:00,54.78,54.93,54.76,54.86,64670.0,52.1207,52.2634,52.1016,52.1968,64670.0
2023-10-31 10:50:00,54.86,54.95,54.86,54.91,46308.0,52.1968,52.2824,52.1968,52.2443,46308.0
2023-10-31 11:00:00,54.92,54.96,54.82,54.86,97945.0,52.2539,52.2919,52.1587,52.1968,97945.0
2023-10-31 11:10:00,54.87,54.89,54.8,54.82,69621.0,52.2063,52.2253,52.1397,52.1587,69621.0
2023-10-31 11:20:00,54.81,54.81,54.7,54.7,113122.0,52.1492,52.1492,52.0445,52.0445,113122.0
2023-10-31 11:30:00,54.71,54.77,54.69,54.76,165293.0,52.0541,52.1111,52.035,52.1016,165293.0
2023-10-31 11:40:00,54.75,54.75,54.61,54.63,201954.0,52.0921,52.0921,51.9589,51.9779,201954.0
2023-10-31 11:50:00,54.65,54.72,54.61,54.72,88146.0,51.997,52.0636,51.9589,52.0636,88146.0
2023-10-31 12:00:00,54.72,54.76,54.69,54.73,148025.0,52.0636,52.1016,52.035,52.0731,148025.0
2023-10-31 12:10:00,54.73,54.76,54.65,54.66,132057.0,52.0731,52.1016,51.997,52.0065,132057.0
2023-10-31 12:20:00,54.66,54.7,54.63,54.65,119943.0,52.0065,52.0445,51.9779,51.997,119943.0
2023-10-31 12:30:00,54.66,54.75,54.63,54.74,118600.0,52.0065,52.0921,51.9779,52.0826,118600.0
2023-10-31 12:40:00,54.74,54.8,54.72,54.76,76231.0,52.0826,52.1397,52.0636,52.1016,76231.0
2023-10-31 12:50:00,54.76,54.76,54.69,54.74,98652.0,52.1016,52.1016,52.035,52.0826,98652.0
2023-10-31 13:00:00,54.74,54.86,54.69,54.84,143524.0,52.0826,52.1968,52.035,52.1777,143524.0
2023-10-31 13:10:00,54.83,54.83,54.75,54.78,109038.0,52.1682,52.1682,52.0921,52.1207,109038.0
2023-10-31 13:20:00,54.77,54.78,54.72,54.78,139469.0,52.1111,52.1207,52.0636,52.1207,139469.0
2023-10-31 13:30:00,54.78,54.81,54.75,54.8,62901.0,52.1207,52.1492,52.0921,52.1397,62901.0
2023-10-31 13:40:00,54.8,54.84,54.77,54.8,80841.0,52.1397,52.1777,52.1111,52.1397,80841.0
2023-10-31 13:50:00,54.79,54.83,54.79,54.83,80366.0,52.1302,52.1682,52.1302,52.1682,80366.0
2023-10-31 14:00:00,54.83,54.85,54.79,54.81,108618.0,52.1682,52.1873,52.1302,52.1492,108618.0
2023-10-31 14:10:00,54.81,54.82,54.76,54.79,86951.0,52.1492,52.1587,52.1016,52.1302,86951.0
2023-10-31 14:20:00,54.78,54.8,54.73,54.73,83286.0,52.1207,52.1397,52.0731,52.0731,83286.0
2023-10-31 14:30:00,54.72,54.75,54.7,54.72,96381.0,52.0636,52.0921,52.0445,52.0636,96381.0
2023-10-31 14:40:00,54.73,54.83,54.72,54.82,68302.0,52.0731,52.1682,52.0636,52.1587,68302.0
2023-10-31 14:50:00,54.83,54.88,54.82,54.88,93760.0,52.1682,52.2158,52.1587,52.2158,93760.0
2023-10-31 15:00:00,54.88,54.98,54.87,54.94,98155.0,52.2158,52.3109,52.2063,52.2729,98155.0
2023-10-31 15:10:00,54.95,55.03,54.95,55.03,153464.0,52.2824,52.3585,52.2824,52.3585,153464.0
2023-10-31 15:20:00,55.03,55.04,54.96,55.0,90883.0,52.3585,52.368,52.2919,52.33,90883.0
2023-10-31 15:30:00,54.99,54.99,54.92,54.93,131527.0,52.3205,52.3205,52.2539,52.2634,131527.0
2023-10-31 15:40:00,54.93,54.94,54.9,54.92,120159.0,52.2634,52.2729,52.2348,52.2539,120159.0
2023-10-31 15:50:00,54.93,54.98,54.9,54.95,770469.0,52.2634,52.3109,52.2348,52.2824,770469.0
2023-11-01 09:30:00,55.29,55.33,55.22,55.29,108866.0,52.6059,52.644,52.5393,52.6059,108866.0
2023-11-01 09:40:00,55.29,55.42,55.26,55.41,81635.0,52.6059,52.7296,52.5774,52.7201,81635.0
2023-11-01 09:50:00,55.41,55.44,55.34,55.36,66391.0,52.7201,52.7486,52.6535,52.6725,66391.0
2023-11-01 10:00:00,55.36,55.53,55.36,55.39,241102.0,52.6725,52.8342,52.6725,52.701,241102.0
2023-11-01 10:10:00,55.4,55.55,55.37,55.55,127154.0,52.7106,52.8533,52.682,52.8533,127154.0
2023-11-01 10:20:00,55.55,55.72,55.55,55.7,201930.0,52.8533,53.015,52.8533,52.996,201930.0
2023-11-01 10:30:00,55.7,55.76,55.68,55.74,96234.0,52.996,53.0531,52.977,53.034,96234.0
2023-11-01 10:40:00,55.74,55.81,55.71,55.72,45108.0,53.034,53.1007,53.0055,53.015,45108.0
2023-11-01 10:50:00,55.72,55.74,55.68,55.68,57079.0,53.015,53.034,52.977,52.977,57079.0
2023-11-01 11:00:00,55.67,55.73,55.64,55.72,55692.0,52.9674,53.0245,52.9389,53.015,55692.0
2023-11-01 11:10:00,55.73,55.74,55.59,55.6,64835.0,53.0245,53.034,52.8913,52.9008,64835.0
2023-11-01 11:20:00,55.6,55.63,55.57,55.6,25274.0,52.9008,52.9294,52.8723,52.9008,25274.0
2023-11-01 11:30:00,55.6,55.68,55.58,55.65,55221.0,52.9008,52.977,52.8818,52.9484,55221.0
2023-11-01 11:40:00,55.65,55.71,55.63,55.65,80536.0,52.9484,53.0055,52.9294,52.9484,80536.0
2023-11-01 11:50:00,55.65,55.68,55.63,55.66,39381.0,52.9484,52.977,52.9294,52.9579,39381.0
2023-11-01 12:00:00,55.66,55.69,55.61,55.66,79942.0,52.9579,52.9865,52.9104,52.9579,79942.0
2023-11-01 12:10:00,55.67,55.68,55.6,55.63,63577.0,52.9674,52.977,52.9008,52.9294,63577.0
2023-11-01 12:20:00,55.62,55.64,55.59,55.64,18700.0,52.9199,52.9389,52.8913,52.9389,18700.0
2023-11-01 12:30:00,55.64,55.67,55.55,55.57,77390.0,52.9389,52.9674,52.8533,52.8723,77390.0
2023-11-01 12:40:00,55.56,55.66,55.53,55.66,69136.0,52.8628,52.9579,52.8342,52.9579,69136.0
2023-11-01 12:50:00,55.66,55.69,55.64,55.66,70013.0,52.9579,52.9865,52.9389,52.9579,70013.0
2023-11-01 13:00:00,55.67,55.68,55.58,55.6,75161.0,52.9674,52.977,52.8818,52.9008,75161.0
2023-11-01 13:10:00,55.6,55.68,55.58,55.62,90477.0,52.9008,52.977,52.8818,52.9199,90477.0
2023-11-01 13:20:00,55.63,55.63,55.58,55.61,45582.0,52.9294,52.9294,52.8818,52.9104,45582.0
2023-11-01 13:30:00,55.61,55.61,55.55,55.6,18634.0,52.9104,52.9104,52.8533,52.9008,18634.0
2023-11-01 13:40:00,55.6,55.66,55.59,55.64,37492.0,52.9008,52.9579,52.8913,52.9389,37492.0
2023-11-01 13:50:00,55.65,55.68,55.63,55.67,52122.0,52.9484,52.977,52.9294,52.9674,52122.0
2023-11-01 14:00:00,55.66,55.85,55.66,55.68,221257.0,52.9579,53.1387,52.9579,52.977,221257.0
2023-11-01 14:10:00,55.69,55.71,55.61,55.66,95559.0,52.9865,53.0055,52.9104,52.9579,95559.0
2023-11-01 14:20:00,55.67,55.76,55.67,55.74,74573.0,52.9674,53.0531,52.9674,53.034,74573.0
2023-11-01 14:30:00,55.75,55.99,55.7,55.74,258103.0,53.0436,53.2719,52.996,53.034,258103.0
2023-11-01 14:40:00,55.75,55.77,55.5,55.71,190531.0,53.0436,53.0626,52.8057,53.0055,190531.0
2023-11-01 14:50:00,55.71,55.93,55.71,55.89,222532.0,53.0055,53.2148,53.0055,53.1768,222532.0
2023-11-01 15:00:00,55.89,56.06,55.89,56.04,145479.0,53.1768,53.3385,53.1768,53.3195,145479.0
2023-11-01 15:10:00,56.04,56.12,56.03,56.08,100045.0,53.3195,53.3956,53.31,53.3575,100045.0
2023-11-01 15:20:00,56.08,56.2,56.03,56.14,209011.0,53.3575,53.4717,53.31,53.4146,209011.0
2023-11-01 15:30:00,56.14,56.23,56.13,56.21,127867.0,53.4146,53.5003,53.4051,53.4812,127867.0
2023-11-01 15:40:00,56.21,56.21,56.18,56.19,229295.0,53.4812,53.4812,53.4527,53.4622,229295.0
2023-11-01 15:50:00,56.2,56.27,56.14,56.25,782396.0,53.4717,53.5383,53.4146,53.5193,782396.0
2023-11-02 09:30:00,57.72,57.89,57.66,57.86,264702.0,54.9179,55.0797,54.8608,55.0511,264702.0
2023-11-02 09:40:00,57.87,57.87,57.66,57.7,142426.0,55.0606,55.0606,54.8608,54.8989,142426.0
2023-11-02 09:50:00,57.72,57.82,57.71,57.8,135091.0,54.9179,55.0131,54.9084,54.994,135091.0
2023-11-02 10:00:00,57.8,57.83,57.58,57.59,155375.0,54.994,55.0226,54.7847,54.7942,155375.0
2023-11-02 10:10:00,57.59,57.72,57.56,57.7,165338.0,54.7942,54.9179,54.7657,54.8989,165338.0
2023-11-02 10:20:00,57.71,57.81,57.67,57.8,269580.0,54.9084,55.0036,54.8704,54.994,269580.0
2023-11-02 10:30:00,57.8,57.87,57.74,57.87,130375.0,54.994,55.0606,54.937,55.0606,130375.0
2023-11-02 10:40:00,57.87,57.95,57.86,57.94,103743.0,55.0606,55.1368,55.0511,55.1272,103743.0
2023-11-02 10:50:00,57.94,58.01,57.92,58.0,82789.0,55.1272,55.1939,55.1082,55.1843,82789.0
2023-11-02 11:00:00,58.0,58.01,57.94,57.96,69643.0,55.1843,55.1939,55.1272,55.1463,69643.0
2023-11-02 11:10:00,57.97,57.98,57.84,57.9,121189.0,55.1558,55.1653,55.0321,55.0892,121189.0
2023-11-02 11:20:00,57.91,57.92,57.8,57.82,95476.0,55.0987,55.1082,54.994,55.0131,95476.0
2023-11-02 11:30:00,57.82,57.87,57.74,57.83,167532.0,55.0131,55.0606,54.937,55.0226,167532.0
2023-11-02 11:40:00,57.83,57.89,57.82,57.82,121374.0,55.0226,55.0797,55.0131,55.0131,121374.0
2023-11-02 11:50:00,57.82,57.82,57.71,57.73,97188.0,55.0131,55.0131,54.9084,54.9274,97188.0
2023-11-02 12:00:00,57.72,57.73,57.67,57.71,58781.0,54.9179,54.9274,54.8704,54.9084,58781.0
2023-11-02 12:10:00,57.7,57.74,57.69,57.73,43827.0,54.8989,54.937,54.8894,54.9274,43827.0
2023-11-02 12:20:00,57.73,57.74,57.65,57.7,104523.0,54.9274,54.937,54.8513,54.8989,104523.0
2023-11-02 12:30:00,57.71,57.79,57.71,57.78,249985.0,54.9084,54.9845,54.9084,54.975,249985.0
2023-11-02 12:40:00,57.78,57.82,57.75,57.82,77979.0,54.975,55.0131,54.9465,55.0131,77979.0
2023-11-02 12:50:00,57.82,57.82,57.72,57.75,54218.0,55.0131,55.0131,54.9179,54.9465,54218.0
2023-11-02 13:00:00,57.75,57.79,57.72,57.78,132000.0,54.9465,54.9845,54.9179,54.975,132000.0
2023-11-02 13:10:00,57.79,57.83,57.78,57.8,59485.0,54.9845,55.0226,54.975,54.994,59485.0
2023-11-02 13:20:00,57.8,57.83,57.78,57.81,54841.0,54.994,55.0226,54.975,55.0036,54841.0
2023-11-02 13:30:00,57.81,57.87,57.81,57.87,133212.0,55.0036,55.0606,55.0036,55.0606,133212.0
2023-11-02 13:40:00,57.87,57.88,57.85,57.87,201611.0,55.0606,55.0702,55.0416,55.0606,201611.0
2023-11-02 13:50:00,57.86,57.93,57.86,57.91,116116.0,55.0511,55.1177,55.0511,55.0987,116116.0
2023-11-02 14:00:00,57.91,57.94,57.87,57.9,155222.0,55.0987,55.1272,55.0606,55.0892,155222.0
2023-11-02 14:10:00,57.9,57.96,57.88,57.95,97504.0,55.0892,55.1463,55.0702,55.1368,97504.0
2023-11-02 14:20:00,57.96,57.98,57.92,57.96,162530.0,55.1463,55.1653,55.1082,55.1463,162530.0
2023-11-02 14:30:00,57.96,57.99,57.95,57.96,118359.0,55.1463,55.1748,55.1368,55.1463,118359.0
2023-11-02 14:40:00,57.97,58.01,57.95,57.97,111010.0,55.1558,55.1939,55.1368,55.1558,111010.0
2023-11-02 14:50:00,57.96,57.98,57.94,57.96,112028.0,55.1463,55.1653,55.1272,55.1463,112028.0
2023-11-02 15:00:00,57.97,58.0,57.94,58.0,89980.0,55.1558,55.1843,55.1272,55.1843,89980.0
2023-11-02 15:10:00,57.99,58.02,57.98,58.01,89012.0,55.1748,55.2034,55.1653,55.1939,89012.0
2023-11-02 15:20:00,58.01,58.02,57.99,58.0,171712.0,55.1939,55.2034,55.1748,55.1843,171712.0
2023-11-02 15:30:00,58.0,58.03,57.98,58.03,83415.0,55.1843,55.2129,55.1653,55.2129,83415.0
2023-11-02 15:40:00,58.03,58.04,57.99,58.04,182990.0,55.2129,55.2224,55.1748,55.2224,182990.0
2023-11-02 15:50:00,58.04,58.07,58.02,58.06,299822.0,55.2224,55.2509,55.2034,55.2414,299822.0
2023-11-03 09:30:00,59.48,59.65,59.4,59.61,212278.0,56.5925,56.7542,56.5164,56.7162,212278.0
2023-11-03 09:40:00,59.61,59.77,59.59,59.71,262137.0,56.7162,56.8684,56.6971,56.8113,262137.0
2023-11-03 09:50:00,59.71,59.73,59.65,59.66,109566.0,56.8113,56.8304,56.7542,56.7637,109566.0
2023-11-03 10:00:00,59.67,59.74,59.47,59.49,169829.0,56.7733,56.8399,56.583,56.602,169829.0
2023-11-03 10:10:00,59.49,59.54,59.37,59.51,132649.0,56.602,56.6496,56.4878,56.621,132649.0
2023-11-03 10:20:00,59.52,59.53,59.39,59.44,211088.0,56.6305,56.6401,56.5069,56.5544,211088.0
2023-11-03 10:30:00,59.44,59.52,59.4,59.48,240757.0,56.5544,56.6305,56.5164,56.5925,240757.0
2023-11-03 10:40:00,59.48,59.56,59.44,59.56,75485.0,56.5925,56.6686,56.5544,56.6686,75485.0
2023-11-03 10:50:00,59.57,59.71,59.52,59.7,102368.0,56.6781,56.8113,56.6305,56.8018,102368.0
2023-11-03 11:00:00,59.71,59.73,59.63,59.65,109003.0,56.8113,56.8304,56.7352,56.7542,109003.0
2023-11-03 11:10:00,59.65,59.72,59.6,59.7,63456.0,56.7542,56.8208,56.7067,56.8018,63456.0
2023-11-03 11:20:00,59.71,59.74,59.65,59.66,91910.0,56.8113,56.8399,56.7542,56.7637,91910.0
2023-11-03 11:30:00,59.66,59.79,59.66,59.78,175318.0,56.7637,56.8874,56.7637,56.8779,175318.0
2023-11-03 11:40:00,59.78,59.8,59.75,59.8,82780.0,56.8779,56.897,56.8494,56.897,82780.0
2023-11-03 11:50:00,59.8,59.88,59.79,59.81,161585.0,56.897,56.9731,56.8874,56.9065,161585.0
2023-11-03 12:00:00,59.81,59.87,59.76,59.8,71299.0,56.9065,56.9636,56.8589,56.897,71299.0
2023-11-03 12:10:00,59.8,59.87,59.78,59.86,62102.0,56.897,56.9636,56.8779,56.954,62102.0
2023-11-03 12:20:00,59.85,59.87,59.82,59.83,43906.0,56.9445,56.9636,56.916,56.9255,43906.0
2023-11-03 12:30:00,59.83,59.85,59.79,59.8,80846.0,56.9255,56.9445,56.8874,56.897,80846.0
2023-11-03 12:40:00,59.8,59.83,59.79,59.81,54154.0,56.897,56.9255,56.8874,56.9065,54154.0
2023-11-03 12:50:00,59.8,59.84,59.8,59.83,23473.0,56.897,56.935,56.897,56.9255,23473.0
2023-11-03 13:00:00,59.83,59.87,59.82,59.83,27312.0,56.9255,56.9636,56.916,56.9255,27312.0
2023-11-03 13:10:00,59.83,59.83,59.74,59.75,87820.0,56.9255,56.9255,56.8399,56.8494,87820.0
2023-11-03 13:20:00,59.76,59.76,59.68,59.73,42445.0,56.8589,56.8589,56.7828,56.8304,42445.0
2023-11-03 13:30:00,59.74,59.76,59.7,59.73,30509.0,56.8399,56.8589,56.8018,56.8304,30509.0
2023-11-03 13:40:00,59.73,59.73,59.6,59.63,60519.0,56.8304,56.8304,56.7067,56.7352,60519.0
2023-11-03 13:50:00,59.63,59.75,59.62,59.74,54380.0,56.7352,56.8494,56.7257,56.8399,54380.0
2023-11-03 14:00:00,59.74,59.75,59.7,59.71,49347.0,56.8399,56.8494,56.8018,56.8113,49347.0
2023-11-03 14:10:00,59.72,59.75,59.71,59.73,21784.0,56.8208,56.8494,56.8113,56.8304,21784.0
2023-11-03 14:20:00,59.74,59.78,59.71,59.78,27727.0,56.8399,56.8779,56.8113,56.8779,27727.0
2023-11-03 14:30:00,59.78,59.79,59.75,59.76,23574.0,56.8779,56.8874,56.8494,56.8589,23574.0
2023-11-03 14:40:00,59.76,59.8,59.75,59.79,25876.0,56.8589,56.897,56.8494,56.8874,25876.0
2023-11-03 14:50:00,59.79,59.85,59.78,59.84,28342.0,56.8874,56.9445,56.8779,56.935,28342.0
2023-11-03 15:00:00,59.83,59.86,59.82,59.83,32102.0,56.9255,56.954,56.916,56.9255,32102.0
2023-11-03 15:10:00,59.83,59.83,59.78,59.8,96119.0,56.9255,56.9255,56.8779,56.897,96119.0
2023-11-03 15:20:00,59.8,59.81,59.76,59.78,86406.0,56.897,56.9065,56.8589,56.8779,86406.0
2023-11-03 15:30:00,59.77,59.78,59.69,59.71,80439.0,56.8684,56.8779,56.7923,56.8113,80439.0
2023-11-03 15:40:00,59.71,59.72,59.68,59.69,94791.0,56.8113,56.8208,56.7828,56.7923,94791.0
2023-11-03 15:50:00,59.69,59.74,59.63,59.67,498080.0,56.7923,56.8399,56.7352,56.7733,498080.0
2023-11-06 09:30:00,63.24,63.34,63.17,63.3,266978.0,60.17,60.2651,60.1034,60.227,266978.0
2023-11-06 09:40:00,63.3,63.39,63.14,63.16,429825.0,60.227,60.3127,60.0748,60.0938,429825.0
2023-11-06 09:50:00,63.16,63.26,63.14,63.26,266053.0,60.0938,60.189,60.0748,60.189,266053.0
2023-11-06 10:00:00,63.26,63.3,63.17,63.18,154007.0,60.189,60.227,60.1034,60.1129,154007.0
2023-11-06 10:10:00,63.18,63.18,63.0,63.14,151211.0,60.1129,60.1129,59.9416,60.0748,151211.0
2023-11-06 10:20:00,63.15,63.23,63.12,63.16,458424.0,60.0843,60.1604,60.0558,60.0938,458424.0
2023-11-06 10:30:00,63.17,63.25,63.12,63.25,84544.0,60.1034,60.1795,60.0558,60.1795,84544.0
2023-11-06 10:40:00,63.25,63.28,63.1,63.13,115331.0,60.1795,60.208,60.0368,60.0653,115331.0
2023-11-06 10:50:00,63.14,63.21,63.14,63.21,50278.0,60.0748,60.1414,60.0748,60.1414,50278.0
2023-11-06 11:00:00,63.21,63.32,63.19,63.29,84710.0,60.1414,60.2461,60.1224,60.2175,84710.0
2023-11-06 11:10:00,63.28,63.28,63.21,63.22,55739.0,60.208,60.208,60.1414,60.1509,55739.0
2023-11-06 11:20:00,63.22,63.22,63.04,63.04,114237.0,60.1509,60.1509,59.9797,59.9797,114237.0
2023-11-06 11:30:00,63.04,63.05,62.99,63.02,190237.0,59.9797,59.9892,59.9321,59.9606,190237.0
2023-11-06 11:40:00,63.02,63.04,62.87,62.89,157511.0,59.9606,59.9797,59.8179,59.8369,157511.0
2023-11-06 11:50:00,62.89,62.99,62.89,62.98,104337.0,59.8369,59.9321,59.8369,59.9226,104337.0
2023-11-06 12:00:00,62.98,62.99,62.92,62.92,44678.0,59.9226,59.9321,59.8655,59.8655,44678.0
2023-11-06 12:10:00,62.92,62.92,62.75,62.76,129031.0,59.8655,59.8655,59.7037,59.7133,129031.0
2023-11-06 12:20:00,62.77,62.77,62.72,62.76,47054.0,59.7228,59.7228,59.6752,59.7133,47054.0
2023-11-06 12:30:00,62.75,62.77,62.71,62.72,35624.0,59.7037,59.7228,59.6657,59.6752,35624.0
2023-11-06 12:40:00,62.72,62.72,62.66,62.66,69262.0,59.6752,59.6752,59.6181,59.6181,69262.0
2023-11-06 12:50:00,62.66,62.72,62.61,62.72,75856.0,59.6181,59.6752,59.5705,59.6752,75856.0
2023-11-06 13:00:00,62.72,62.73,62.64,62.65,63711.0,59.6752,59.6847,59.5991,59.6086,63711.0
2023-11-06 13:10:00,62.65,62.66,62.57,62.58,56392.0,59.6086,59.6181,59.5325,59.542,56392.0
2023-11-06 13:20:00,62.59,62.63,62.55,62.63,58125.0,59.5515,59.5896,59.5135,59.5896,58125.0
2023-11-06 13:30:00,62.62,62.67,62.6,62.65,42832.0,59.5801,59.6276,59.561,59.6086,42832.0
2023-11-06 13:40:00,62.66,62.66,62.61,62.62,31930.0,59.6181,59.6181,59.5705,59.5801,31930.0
2023-11-06 13:50:00,62.62,62.62,62.56,62.59,70801.0,59.5801,59.5801,59.523,59.5515,70801.0
2023-11-06 14:00:00,62.59,62.6,62.53,62.54,90840.0,59.5515,59.561,59.4944,59.5039,90840.0
2023-11-06 14:10:00,62.53,62.55,62.47,62.55,192980.0,59.4944,59.5135,59.4373,59.5135,192980.0
2023-11-06 14:20:00,62.55,62.61,62.54,62.6,74749.0,59.5135,59.5705,59.5039,59.561,74749.0
2023-11-06 14:30:00,62.61,62.68,62.6,62.68,61768.0,59.5705,59.6371,59.561,59.6371,61768.0
2023-11-06 14:40:00,62.68,62.78,62.67,62.75,253823.0,59.6371,59.7323,59.6276,59.7037,253823.0
2023-11-06 14:50:00,62.75,62.8,62.74,62.78,171417.0,59.7037,59.7513,59.6942,59.7323,171417.0
2023-11-06 15:00:00,62.78,62.78,62.7,62.71,144470.0,59.7323,59.7323,59.6562,59.6657,144470.0
2023-11-06 15:10:00,62.71,62.72,62.65,62.67,136870.0,59.6657,59.6752,59.6086,59.6276,136870.0
2023-11-06 15:20:00,62.67,62.67,62.63,62.65,137607.0,59.6276,59.6276,59.5896,59.6086,137607.0
2023-11-06 15:30:00,62.64,62.64,62.6,62.63,86684.0,59.5991,59.5991,59.561,59.5896,86684.0
2023-11-06 15:40:00,62.62,62.64,62.6,62.61,169547.0,59.5801,59.5991,59.561,59.5705,169547.0
2023-11-06 15:50:00,62.6,62.72,62.59,62.72,678475.0,59.561,59.6752,59.5515,59.6752,678475.0
2023-11-07 09:30:00,61.2,61.2,60.91,60.93,318798.0,58.229,58.229,57.9531,57.9721,318798.0
2023-11-07 09:40:00,60.93,61.06,60.93,61.03,484186.0,57.9721,58.0958,57.9721,58.0672,484186.0
2023-11-07 09:50:00,61.02,61.25,61.01,61.24,85187.0,58.0577,58.2766,58.0482,58.267,85187.0
2023-11-07 10:00:00,61.24,61.31,61.2,61.21,94485.0,58.267,58.3336,58.229,58.2385,94485.0
2023-11-07 10:10:00,61.2,61.29,61.2,61.28,86787.0,58.229,58.3146,58.229,58.3051,86787.0
2023-11-07 10:20:00,61.27,61.36,61.25,61.35,80344.0,58.2956,58.3812,58.2766,58.3717,80344.0
2023-11-07 10:30:00,61.34,61.53,61.33,61.52,47218.0,58.3622,58.543,58.3527,58.5335,47218.0
2023-11-07 10:40:00,61.51,61.68,61.49,61.67,72633.0,58.5239,58.6857,58.5049,58.6762,72633.0
2023-11-07 10:50:00,61.67,61.82,61.65,61.82,81900.0,58.6762,58.8189,58.6571,58.8189,81900.0
2023-11-07 11:00:00,61.83,61.83,61.78,61.8,59033.0,58.8284,58.8284,58.7808,58.7999,59033.0
2023-11-07 11:10:00,61.81,61.85,61.69,61.7,90096.0,58.8094,58.8474,58.6952,58.7047,90096.0
2023-11-07 11:20:00,61.7,61.77,61.7,61.74,31187.0,58.7047,58.7713,58.7047,58.7428,31187.0
2023-11-07 11:30:00,61.74,61.84,61.74,61.84,36245.0,58.7428,58.8379,58.7428,58.8379,36245.0
2023-11-07 11:40:00,61.83,61.88,61.69,61.7,235199.0,58.8284,58.876,58.6952,58.7047,235199.0
2023-11-07 11:50:00,61.7,61.74,61.67,61.71,37507.0,58.7047,58.7428,58.6762,58.7142,37507.0
2023-11-07 12:00:00,61.7,61.7,61.52,61.52,64901.0,58.7047,58.7047,58.5335,58.5335,64901.0
2023-11-07 12:10:00,61.53,61.54,61.42,61.43,132499.0,58.543,58.5525,58.4383,58.4478,132499.0
2023-11-07 12:20:00,61.43,61.49,61.37,61.37,63339.0,58.4478,58.5049,58.3907,58.3907,63339.0
2023-11-07 12:30:00,61.37,61.43,61.29,61.42,67739.0,58.3907,58.4478,58.3146,58.4383,67739.0
2023-11-07 12:40:00,61.41,61.48,61.38,61.38,27874.0,58.4288,58.4954,58.4003,58.4003,27874.0
2023-11-07 12:50:00,61.38,61.43,61.36,61.43,19526.0,58.4003,58.4478,58.3812,58.4478,19526.0
2023-11-07 13:00:00,61.42,61.53,61.4,61.53,102699.0,58.4383,58.543,58.4193,58.543,102699.0
2023-11-07 13:10:00,61.53,61.6,61.5,61.59,47618.0,58.543,58.6096,58.5144,58.6001,47618.0
2023-11-07 13:20:00,61.6,61.62,61.54,61.58,29516.0,58.6096,58.6286,58.5525,58.5905,29516.0
2023-11-07 13:30:00,61.58,61.67,61.57,61.67,47694.0,58.5905,58.6762,58.581,58.6762,47694.0
2023-11-07 13:40:00,61.67,61.7,61.63,61.69,50301.0,58.6762,58.7047,58.6381,58.6952,50301.0
2023-11-07 13:50:00,61.69,61.74,61.66,61.7,55799.0,58.6952,58.7428,58.6667,58.7047,55799.0
2023-11-07 14:00:00,61.7,61.77,61.69,61.73,50540.0,58.7047,58.7713,58.6952,58.7333,50540.0
2023-11-07 14:10:00,61.74,61.76,61.72,61.76,30355.0,58.7428,58.7618,58.7237,58.7618,30355.0
2023-11-07 14:20:00,61.75,61.79,61.74,61.79,19666.0,58.7523,58.7903,58.7428,58.7903,19666.0
2023-11-07 14:30:00,61.79,61.81,61.78,61.79,44533.0,58.7903,58.8094,58.7808,58.7903,44533.0
2023-11-07 14:40:00,61.79,61.8,61.75,61.78,51439.0,58.7903,58.7999,58.7523,58.7808,51439.0
2023-11-07 14:50:00,61.78,61.79,61.72,61.73,34467.0,58.7808,58.7903,58.7237,58.7333,34467.0
2023-11-07 15:00:00,61.73,61.77,61.69,61.71,68454.0,58.7333,58.7713,58.6952,58.7142,68454.0
2023-11-07 15:10:00,61.71,61.73,61.67,61.71,87875.0,58.7142,58.7333,58.6762,58.7142,87875.0
2023-11-07 15:20:00,61.71,61.74,61.68,61.73,38242.0,58.7142,58.7428,58.6857,58.7333,38242.0
2023-11-07 15:30:00,61.72,61.75,61.71,61.75,36117.0,58.7237,58.7523,58.7142,58.7523,36117.0
2023-11-07 15:40:00,61.75,61.75,61.69,61.7,68333.0,58.7523,58.7523,58.6952,58.7047,68333.0
2023-11-07 15:50:00,61.69,61.7,61.58,61.7,425087.0,58.6952,58.7047,58.5905,58.7047,425087.0
2023-11-08 09:30:00,60.45,60.56,60.36,60.56,143230.0,57.5154,57.6201,57.4298,57.6201,143230.0
2023-11-08 09:40:00,60.55,60.56,60.48,60.52,62394.0,57.6105,57.6201,57.5439,57.582,62394.0
2023-11-08 09:50:00,60.53,60.7,60.51,60.61,155610.0,57.5915,57.7533,57.5725,57.6676,155610.0
2023-11-08 10:00:00,60.61,60.62,60.42,60.52,122937.0,57.6676,57.6771,57.4869,57.582,122937.0
2023-11-08 10:10:00,60.52,60.53,60.39,60.42,43726.0,57.582,57.5915,57.4583,57.4869,43726.0
2023-11-08 10:20:00,60.42,60.42,60.26,60.3,89952.0,57.4869,57.4869,57.3346,57.3727,89952.0
2023-11-08 10:30:00,60.29,60.35,60.16,60.17,47253.0,57.3632,57.4203,57.2395,57.249,47253.0
2023-11-08 10:40:00,60.16,60.18,60.11,60.18,50279.0,57.2395,57.2585,57.1919,57.2585,50279.0
2023-11-08 10:50:00,60.18,60.18,60.12,60.12,89833.0,57.2585,57.2585,57.2014,57.2014,89833.0
2023-11-08 11:00:00,60.12,60.15,60.05,60.05,72796.0,57.2014,57.23,57.1348,57.1348,72796.0
2023-11-08 11:10:00,60.05,60.27,60.05,60.26,52283.0,57.1348,57.3441,57.1348,57.3346,52283.0
2023-11-08 11:20:00,60.26,60.27,60.19,60.25,69367.0,57.3346,57.3441,57.268,57.3251,69367.0
2023-11-08 11:30:00,60.24,60.28,60.21,60.25,63789.0,57.3156,57.3537,57.287,57.3251,63789.0
2023-11-08 11:40:00,60.24,60.37,60.22,60.32,56094.0,57.3156,57.4393,57.2966,57.3917,56094.0
2023-11-08 11:50:00,60.32,60.32,60.24,60.25,68453.0,57.3917,57.3917,57.3156,57.3251,68453.0
2023-11-08 12:00:00,60.25,60.25,60.05,60.07,141092.0,57.3251,57.3251,57.1348,57.1538,141092.0
2023-11-08 12:10:00,60.06,60.13,60.06,60.12,55697.0,57.1443,57.2109,57.1443,57.2014,55697.0
2023-11-08 12:20:00,60.12,60.15,60.08,60.09,36320.0,57.2014,57.23,57.1634,57.1729,36320.0
2023-11-08 12:30:00,60.09,60.14,60.02,60.13,61369.0,57.1729,57.2204,57.1063,57.2109,61369.0
2023-11-08 12:40:00,60.13,60.15,60.08,60.09,36429.0,57.2109,57.23,57.1634,57.1729,36429.0
2023-11-08 12:50:00,60.09,60.09,60.04,60.09,41576.0,57.1729,57.1729,57.1253,57.1729,41576.0
2023-11-08 13:00:00,60.1,60.26,60.04,60.26,92810.0,57.1824,57.3346,57.1253,57.3346,92810.0
2023-11-08 13:10:00,60.26,60.26,60.12,60.13,57740.0,57.3346,57.3346,57.2014,57.2109,57740.0
2023-11-08 13:20:00,60.12,60.21,60.09,60.19,47989.0,57.2014,57.287,57.1729,57.268,47989.0
2023-11-08 13:30:00,60.19,60.26,60.19,60.22,52525.0,57.268,57.3346,57.268,57.2966,52525.0
2023-11-08 13:40:00,60.22,60.24,60.2,60.23,34717.0,57.2966,57.3156,57.2775,57.3061,34717.0
2023-11-08 13:50:00,60.23,60.24,60.2,60.23,44369.0,57.3061,57.3156,57.2775,57.3061,44369.0
2023-11-08 14:00:00,60.22,60.34,60.21,60.34,52450.0,57.2966,57.4107,57.287,57.4107,52450.0
2023-11-08 14:10:00,60.34,60.35,60.3,60.34,42151.0,57.4107,57.4203,57.3727,57.4107,42151.0
2023-11-08 14:20:00,60.34,60.4,60.33,60.37,78489.0,57.4107,57.4678,57.4012,57.4393,78489.0
2023-11-08 14:30:00,60.37,60.39,60.3,60.37,103676.0,57.4393,57.4583,57.3727,57.4393,103676.0
2023-11-08 14:40:00,60.37,60.4,60.34,60.38,34359.0,57.4393,57.4678,57.4107,57.4488,34359.0
2023-11-08 14:50:00,60.37,60.39,60.32,60.33,68214.0,57.4393,57.4583,57.3917,57.4012,68214.0
2023-11-08 15:00:00,60.34,60.38,60.33,60.34,54686.0,57.4107,57.4488,57.4012,57.4107,54686.0
2023-11-08 15:10:00,60.34,60.37,60.31,60.35,76955.0,57.4107,57.4393,57.3822,57.4203,76955.0
2023-11-08 15:20:00,60.35,60.41,60.34,60.41,170184.0,57.4203,57.4773,57.4107,57.4773,170184.0
2023-11-08 15:30:00,60.41,60.42,60.38,60.42,86991.0,57.4773,57.4869,57.4488,57.4869,86991.0
2023-11-08 15:40:00,60.42,60.52,60.41,60.51,198594.0,57.4869,57.582,57.4773,57.5725,198594.0
2023-11-08 15:50:00,60.51,60.55,60.46,60.47,311868.0,57.5725,57.6105,57.5249,57.5344,311868.0
2023-11-09 09:30:00,60.54,60.62,60.43,60.43,70467.0,57.601,57.6771,57.4964,57.4964,70467.0
2023-11-09 09:40:00,60.43,60.53,60.42,60.53,143515.0,57.4964,57.5915,57.4869,57.5915,143515.0
2023-11-09 09:50:00,60.53,60.78,60.5,60.76,124074.0,57.5915,57.8294,57.563,57.8103,124074.0
2023-11-09 10:00:00,60.77,60.78,60.5,60.57,150746.0,57.8199,57.8294,57.563,57.6296,150746.0
2023-11-09 10:10:00,60.56,60.67,60.53,60.53,122807.0,57.6201,57.7247,57.5915,57.5915,122807.0
2023-11-09 10:20:00,60.53,60.56,60.47,60.51,79964.0,57.5915,57.6201,57.5344,57.5725,79964.0
2023-11-09 10:30:00,60.5,60.56,60.45,60.5,131250.0,57.563,57.6201,57.5154,57.563,131250.0
2023-11-09 10:40:00,60.5,60.57,60.45,60.54,71152.0,57.563,57.6296,57.5154,57.601,71152.0
2023-11-09 10:50:00,60.53,60.59,60.53,60.58,91316.0,57.5915,57.6486,57.5915,57.6391,91316.0
2023-11-09 11:00:00,60.57,60.63,60.56,60.61,37970.0,57.6296,57.6867,57.6201,57.6676,37970.0
2023-11-09 11:10:00,60.62,60.67,60.61,60.63,24998.0,57.6771,57.7247,57.6676,57.6867,24998.0
2023-11-09 11:20:00,60.63,60.64,60.57,60.58,14321.0,57.6867,57.6962,57.6296,57.6391,14321.0
2023-11-09 11:30:00,60.58,60.62,60.55,60.61,174575.0,57.6391,57.6771,57.6105,57.6676,174575.0
2023-11-09 11:40:00,60.6,60.64,60.57,60.63,51067.0,57.6581,57.6962,57.6296,57.6867,51067.0
2023-11-09 11:50:00,60.63,60.66,60.56,60.6,37227.0,57.6867,57.7152,57.6201,57.6581,37227.0
2023-11-09 12:00:00,60.6,60.63,60.57,60.63,17078.0,57.6581,57.6867,57.6296,57.6867,17078.0
2023-11-09 12:10:00,60.63,60.64,60.53,60.54,56274.0,57.6867,57.6962,57.5915,57.601,56274.0
2023-11-09 12:20:00,60.54,60.55,60.5,60.5,15988.0,57.601,57.6105,57.563,57.563,15988.0
2023-11-09 12:30:00,60.5,60.55,60.5,60.5,50878.0,57.563,57.6105,57.563,57.563,50878.0
2023-11-09 12:40:00,60.5,60.56,60.49,60.56,29981.0,57.563,57.6201,57.5535,57.6201,29981.0
2023-11-09 12:50:00,60.56,60.58,60.55,60.57,31212.0,57.6201,57.6391,57.6105,57.6296,31212.0
2023-11-09 13:00:00,60.57,60.59,60.05,60.1,259214.0,57.6296,57.6486,57.1348,57.1824,259214.0
2023-11-09 13:10:00,60.11,60.37,60.1,60.27,58201.0,57.1919,57.4393,57.1824,57.3441,58201.0
2023-11-09 13:20:00,60.26,60.42,60.26,60.34,42104.0,57.3346,57.4869,57.3346,57.4107,42104.0
2023-11-09 13:30:00,60.34,60.34,60.24,60.26,40669.0,57.4107,57.4107,57.3156,57.3346,40669.0
2023-11-09 13:40:00,60.26,60.26,60.15,60.18,20514.0,57.3346,57.3346,57.23,57.2585,20514.0
2023-11-09 13:50:00,60.18,60.19,60.09,60.15,35237.0,57.2585,57.268,57.1729,57.23,35237.0
2023-11-09 14:00:00,60.14,60.14,59.79,59.91,159933.0,57.2204,57.2204,56.8874,57.0016,159933.0
2023-11-09 14:10:00,59.9,59.91,59.75,59.77,48015.0,56.9921,57.0016,56.8494,56.8684,48015.0
2023-11-09 14:20:00,59.78,59.91,59.78,59.85,69229.0,56.8779,57.0016,56.8779,56.9445,69229.0
2023-11-09 14:30:00,59.85,59.88,59.74,59.81,46153.0,56.9445,56.9731,56.8399,56.9065,46153.0
2023-11-09 14:40:00,59.8,59.84,59.73,59.84,41626.0,56.897,56.935,56.8304,56.935,41626.0
2023-11-09 14:50:00,59.83,59.83,59.78,59.83,40816.0,56.9255,56.9255,56.8779,56.9255,40816.0
2023-11-09 15:00:00,59.82,59.93,59.78,59.93,48701.0,56.916,57.0206,56.8779,57.0206,48701.0
2023-11-09 15:10:00,59.94,59.98,59.84,59.85,79938.0,57.0302,57.0682,56.935,56.9445,79938.0
2023-11-09 15:20:00,59.84,59.85,59.79,59.8,74554.0,56.935,56.9445,56.8874,56.897,74554.0
2023-11-09 15:30:00,59.81,59.83,59.74,59.76,71076.0,56.9065,56.9255,56.8399,56.8589,71076.0
2023-11-09 15:40:00,59.75,59.81,59.75,59.8,102460.0,56.8494,56.9065,56.8494,56.897,102460.0
2023-11-09 15:50:00,59.8,59.94,59.8,59.87,317398.0,56.897,57.0302,56.897,56.9636,317398.0
2023-11-10 09:30:00,59.66,59.7,59.58,59.69,99447.0,56.7637,56.8018,56.6876,56.7923,99447.0
2023-11-10 09:40:00,59.7,59.83,59.63,59.8,104773.0,56.8018,56.9255,56.7352,56.897,104773.0
2023-11-10 09:50:00,59.82,59.85,59.78,59.83,64797.0,56.916,56.9445,56.8779,56.9255,64797.0
2023-11-10 10:00:00,59.83,59.83,59.57,59.64,117930.0,56.9255,56.9255,56.6781,56.7447,117930.0
2023-11-10 10:10:00,59.64,59.7,59.55,59.65,51499.0,56.7447,56.8018,56.6591,56.7542,51499.0
2023-11-10 10:20:00,59.64,59.64,59.44,59.5,51835.0,56.7447,56.7447,56.5544,56.6115,51835.0
2023-11-10 10:30:00,59.5,59.55,59.46,59.48,48440.0,56.6115,56.6591,56.5735,56.5925,48440.0
2023-11-10 10:40:00,59.46,59.54,59.44,59.48,84509.0,56.5735,56.6496,56.5544,56.5925,84509.0
2023-11-10 10:50:00,59.49,59.56,59.49,59.56,44270.0,56.602,56.6686,56.602,56.6686,44270.0
2023-11-10 11:00:00,59.56,59.69,59.54,59.66,75489.0,56.6686,56.7923,56.6496,56.7637,75489.0
2023-11-10 11:10:00,59.66,59.72,59.63,59.67,60016.0,56.7637,56.8208,56.7352,56.7733,60016.0
2023-11-10 11:20:00,59.66,59.71,59.66,59.69,14905.0,56.7637,56.8113,56.7637,56.7923,14905.0
2023-11-10 11:30:00,59.7,59.7,59.58,59.64,23404.0,56.8018,56.8018,56.6876,56.7447,23404.0
2023-11-10 11:40:00,59.64,59.7,59.64,59.65,27298.0,56.7447,56.8018,56.7447,56.7542,27298.0
2023-11-10 11:50:00,59.65,59.71,59.65,59.71,15558.0,56.7542,56.8113,56.7542,56.8113,15558.0
2023-11-10 12:00:00,59.72,59.8,59.72,59.79,46733.0,56.8208,56.897,56.8208,56.8874,46733.0
2023-11-10 12:10:00,59.79,59.8,59.75,59.79,11279.0,56.8874,56.897,56.8494,56.8874,11279.0
2023-11-10 12:20:00,59.79,59.81,59.77,59.81,17528.0,56.8874,56.9065,56.8684,56.9065,17528.0
2023-11-10 12:30:00,59.8,60.0,59.8,60.0,55038.0,56.897,57.0872,56.897,57.0872,55038.0
2023-11-10 12:40:00,59.99,60.0,59.95,59.98,25865.0,57.0777,57.0872,57.0397,57.0682,25865.0
2023-11-10 12:50:00,59.99,60.08,59.99,60.04,31081.0,57.0777,57.1634,57.0777,57.1253,31081.0
2023-11-10 13:00:00,60.05,60.07,60.02,60.03,38706.0,57.1348,57.1538,57.1063,57.1158,38706.0
2023-11-10 13:10:00,60.02,60.04,59.99,60.04,35933.0,57.1063,57.1253,57.0777,57.1253,35933.0
2023-11-10 13:20:00,60.05,60.17,60.05,60.13,41370.0,57.1348,57.249,57.1348,57.2109,41370.0
2023-11-10 13:30:00,60.14,60.2,60.14,60.2,28031.0,57.2204,57.2775,57.2204,57.2775,28031.0
2023-11-10 13:40:00,60.2,60.32,60.2,60.3,31266.0,57.2775,57.3917,57.2775,57.3727,31266.0
2023-11-10 13:50:00,60.3,60.33,60.27,60.32,25754.0,57.3727,57.4012,57.3441,57.3917,25754.0
2023-11-10 14:00:00,60.32,60.34,60.29,60.34,27840.0,57.3917,57.4107,57.3632,57.4107,27840.0
2023-11-10 14:10:00,60.35,60.37,60.32,60.34,48691.0,57.4203,57.4393,57.3917,57.4107,48691.0
2023-11-10 14:20:00,60.34,60.36,60.31,60.34,52146.0,57.4107,57.4298,57.3822,57.4107,52146.0
2023-11-10 14:30:00,60.34,60.34,60.3,60.32,68324.0,57.4107,57.4107,57.3727,57.3917,68324.0
2023-11-10 14:40:00,60.33,60.34,60.31,60.31,35758.0,57.4012,57.4107,57.3822,57.3822,35758.0
2023-11-10 14:50:00,60.32,60.34,60.3,60.32,44270.0,57.3917,57.4107,57.3727,57.3917,44270.0
2023-11-10 15:00:00,60.32,60.35,60.3,60.33,39646.0,57.3917,57.4203,57.3727,57.4012,39646.0
2023-11-10 15:10:00,60.34,60.37,60.32,60.37,51675.0,57.4107,57.4393,57.3917,57.4393,51675.0
2023-11-10 15:20:00,60.36,60.37,60.29,60.33,109522.0,57.4298,57.4393,57.3632,57.4012,109522.0
2023-11-10 15:30:00,60.33,60.33,60.28,60.29,77861.0,57.4012,57.4012,57.3537,57.3632,77861.0
2023-11-10 15:40:00,60.28,60.33,60.26,60.33,98069.0,57.3537,57.4012,57.3346,57.4012,98069.0
2023-11-10 15:50:00,60.33,60.34,60.24,60.28,229328.0,57.4012,57.4107,57.3156,57.3537,229328.0
2023-11-13 09:30:00,59.43,59.43,59.24,59.29,63795.0,56.5449,56.5449,56.3641,56.4117,63795.0
2023-11-13 09:40:00,59.3,59.34,59.28,59.31,87939.0,56.4212,56.4593,56.4022,56.4307,87939.0
2023-11-13 09:50:00,59.31,59.34,59.25,59.32,134742.0,56.4307,56.4593,56.3737,56.4403,134742.0
2023-11-13 10:00:00,59.32,59.45,59.28,59.44,136791.0,56.4403,56.5639,56.4022,56.5544,136791.0
2023-11-13 10:10:00,59.45,59.49,59.39,59.48,90466.0,56.5639,56.602,56.5069,56.5925,90466.0
2023-11-13 10:20:00,59.48,59.5,59.4,59.45,58638.0,56.5925,56.6115,56.5164,56.5639,58638.0
2023-11-13 10:30:00,59.45,59.49,59.41,59.41,18645.0,56.5639,56.602,56.5259,56.5259,18645.0
2023-11-13 10:40:00,59.41,59.48,59.4,59.45,47388.0,56.5259,56.5925,56.5164,56.5639,47388.0
2023-11-13 10:50:00,59.45,59.55,59.44,59.55,58731.0,56.5639,56.6591,56.5544,56.6591,58731.0
2023-11-13 11:00:00,59.54,59.59,59.51,59.57,30162.0,56.6496,56.6971,56.621,56.6781,30162.0
2023-11-13 11:10:00,59.58,59.66,59.57,59.62,58484.0,56.6876,56.7637,56.6781,56.7257,58484.0
2023-11-13 11:20:00,59.62,59.74,59.6,59.74,23292.0,56.7257,56.8399,56.7067,56.8399,23292.0
2023-11-13 11:30:00,59.73,59.78,59.72,59.77,78096.0,56.8304,56.8779,56.8208,56.8684,78096.0
2023-11-13 11:40:00,59.78,59.92,59.78,59.83,48579.0,56.8779,57.0111,56.8779,56.9255,48579.0
2023-11-13 11:50:00,59.84,59.9,59.83,59.88,35612.0,56.935,56.9921,56.9255,56.9731,35612.0
2023-11-13 12:00:00,59.88,59.89,59.81,59.82,26240.0,56.9731,56.9826,56.9065,56.916,26240.0
2023-11-13 12:10:00,59.83,59.84,59.74,59.78,32951.0,56.9255,56.935,56.8399,56.8779,32951.0
2023-11-13 12:20:00,59.78,59.87,59.78,59.85,18825.0,56.8779,56.9636,56.8779,56.9445,18825.0
2023-11-13 12:30:00,59.85,59.85,59.81,59.83,20302.0,56.9445,56.9445,56.9065,56.9255,20302.0
2023-11-13 12:40:00,59.83,59.83,59.73,59.74,70472.0,56.9255,56.9255,56.8304,56.8399,70472.0
2023-11-13 12:50:00,59.75,59.79,59.75,59.79,18813.0,56.8494,56.8874,56.8494,56.8874,18813.0
2023-11-13 13:00:00,59.79,59.8,59.7,59.7,41736.0,56.8874,56.897,56.8018,56.8018,41736.0
2023-11-13 13:10:00,59.7,59.75,59.68,59.73,26738.0,56.8018,56.8494,56.7828,56.8304,26738.0
2023-11-13 13:20:00,59.73,59.73,59.65,59.66,17699.0,56.8304,56.8304,56.7542,56.7637,17699.0
2023-11-13 13:30:00,59.66,59.72,59.61,59.72,36482.0,56.7637,56.8208,56.7162,56.8208,36482.0
2023-11-13 13:40:00,59.72,59.8,59.7,59.79,39739.0,56.8208,56.897,56.8018,56.8874,39739.0
2023-11-13 13:50:00,59.78,59.8,59.69,59.73,24585.0,56.8779,56.897,56.7923,56.8304,24585.0
2023-11-13 14:00:00,59.73,59.76,59.7,59.76,19747.0,56.8304,56.8589,56.8018,56.8589,19747.0
2023-11-13 14:10:00,59.76,59.76,59.71,59.71,81413.0,56.8589,56.8589,56.8113,56.8113,81413.0
2023-11-13 14:20:00,59.71,59.73,59.66,59.72,43228.0,56.8113,56.8304,56.7637,56.8208,43228.0
2023-11-13 14:30:00,59.73,59.74,59.69,59.74,38569.0,56.8304,56.8399,56.7923,56.8399,38569.0
2023-11-13 14:40:00,59.74,59.78,59.73,59.75,18841.0,56.8399,56.8779,56.8304,56.8494,18841.0
2023-11-13 14:50:00,59.74,59.74,59.67,59.73,82092.0,56.8399,56.8399,56.7733,56.8304,82092.0
2023-11-13 15:00:00,59.73,59.76,59.71,59.75,14333.0,56.8304,56.8589,56.8113,56.8494,14333.0
2023-11-13 15:10:00,59.75,59.77,59.73,59.76,17402.0,56.8494,56.8684,56.8304,56.8589,17402.0
2023-11-13 15:20:00,59.77,59.77,59.73,59.74,21297.0,56.8684,56.8684,56.8304,56.8399,21297.0
2023-11-13 15:30:00,59.74,59.76,59.73,59.73,24240.0,56.8399,56.8589,56.8304,56.8304,24240.0
2023-11-13 15:40:00,59.73,59.75,59.72,59.74,48534.0,56.8304,56.8494,56.8208,56.8399,48534.0
2023-11-13 15:50:00,59.73,59.75,59.67,59.68,73104.0,56.8304,56.8494,56.7733,56.7828,73104.0
2023-11-14 09:30:00,61.2,61.38,61.13,61.36,254809.0,58.229,58.4003,58.1624,58.3812,254809.0
2023-11-14 09:40:00,61.35,61.46,61.31,61.41,245713.0,58.3717,58.4764,58.3336,58.4288,245713.0
2023-11-14 09:50:00,61.4,61.51,61.37,61.47,238275.0,58.4193,58.5239,58.3907,58.4859,238275.0
2023-11-14 10:00:00,61.48,61.51,61.36,61.44,116885.0,58.4954,58.5239,58.3812,58.4573,116885.0
2023-11-14 10:10:00,61.44,61.51,61.43,61.48,118230.0,58.4573,58.5239,58.4478,58.4954,118230.0
2023-11-14 10:20:00,61.48,61.68,61.44,61.64,113007.0,58.4954,58.6857,58.4573,58.6476,113007.0
2023-11-14 10:30:00,61.64,61.69,61.61,61.66,79131.0,58.6476,58.6952,58.6191,58.6667,79131.0
2023-11-14 10:40:00,61.67,61.75,61.63,61.64,137322.0,58.6762,58.7523,58.6381,58.6476,137322.0
2023-11-14 10:50:00,61.64,61.68,61.61,61.66,81756.0,58.6476,58.6857,58.6191,58.6667,81756.0
2023-11-14 11:00:00,61.65,61.74,61.64,61.74,36417.0,58.6571,58.7428,58.6476,58.7428,36417.0
2023-11-14 11:10:00,61.73,61.81,61.72,61.73,82913.0,58.7333,58.8094,58.7237,58.7333,82913.0
2023-11-14 11:20:00,61.72,61.75,61.68,61.75,30005.0,58.7237,58.7523,58.6857,58.7523,30005.0
2023-11-14 11:30:00,61.75,61.77,61.72,61.73,29493.0,58.7523,58.7713,58.7237,58.7333,29493.0
2023-11-14 11:40:00,61.73,61.84,61.73,61.81,61629.0,58.7333,58.8379,58.7333,58.8094,61629.0
2023-11-14 11:50:00,61.81,61.81,61.68,61.69,40921.0,58.8094,58.8094,58.6857,58.6952,40921.0
2023-11-14 12:00:00,61.69,61.76,61.66,61.69,78565.0,58.6952,58.7618,58.6667,58.6952,78565.0
2023-11-14 12:10:00,61.68,61.68,61.57,61.62,97672.0,58.6857,58.6857,58.581,58.6286,97672.0
2023-11-14 12:20:00,61.61,61.67,61.59,61.61,20983.0,58.6191,58.6762,58.6001,58.6191,20983.0
2023-11-14 12:30:00,61.61,61.77,61.6,61.77,35503.0,58.6191,58.7713,58.6096,58.7713,35503.0
2023-11-14 12:40:00,61.8,61.87,61.77,61.86,56320.0,58.7999,58.8665,58.7713,58.8569,56320.0
2023-11-14 12:50:00,61.85,61.87,61.83,61.86,32277.0,58.8474,58.8665,58.8284,58.8569,32277.0
2023-11-14 13:00:00,61.86,61.91,61.84,61.9,29194.0,58.8569,58.9045,58.8379,58.895,29194.0
2023-11-14 13:10:00,61.89,61.9,61.85,61.87,19635.0,58.8855,58.895,58.8474,58.8665,19635.0
2023-11-14 13:20:00,61.87,61.92,61.83,61.84,57171.0,58.8665,58.914,58.8284,58.8379,57171.0
2023-11-14 13:30:00,61.84,61.88,61.79,61.8,67121.0,58.8379,58.876,58.7903,58.7999,67121.0
2023-11-14 13:40:00,61.8,61.8,61.74,61.78,43782.0,58.7999,58.7999,58.7428,58.7808,43782.0
2023-11-14 13:50:00,61.78,61.8,61.74,61.75,95974.0,58.7808,58.7999,58.7428,58.7523,95974.0
2023-11-14 14:00:00,61.73,61.75,61.69,61.73,32602.0,58.7333,58.7523,58.6952,58.7333,32602.0
2023-11-14 14:10:00,61.74,61.78,61.72,61.78,28243.0,58.7428,58.7808,58.7237,58.7808,28243.0
2023-11-14 14:20:00,61.77,61.81,61.76,61.8,15288.0,58.7713,58.8094,58.7618,58.7999,15288.0
2023-11-14 14:30:00,61.81,61.85,61.81,61.85,16063.0,58.8094,58.8474,58.8094,58.8474,16063.0
2023-11-14 14:40:00,61.85,61.86,61.84,61.85,10170.0,58.8474,58.8569,58.8379,58.8474,10170.0
2023-11-14 14:50:00,61.85,61.87,61.83,61.83,36776.0,58.8474,58.8665,58.8284,58.8284,36776.0
2023-11-14 15:00:00,61.83,61.89,61.81,61.89,54464.0,58.8284,58.8855,58.8094,58.8855,54464.0
2023-11-14 15:10:00,61.88,61.93,61.88,61.93,33357.0,58.876,58.9236,58.876,58.9236,33357.0
2023-11-14 15:20:00,61.92,61.94,61.88,61.93,52575.0,58.914,58.9331,58.876,58.9236,52575.0
2023-11-14 15:30:00,61.93,62.04,61.93,62.03,146828.0,58.9236,59.0282,58.9236,59.0187,146828.0
2023-11-14 15:40:00,62.02,62.02,61.95,61.96,191100.0,59.0092,59.0092,58.9426,58.9521,191100.0
2023-11-14 15:50:00,61.95,61.97,61.87,61.87,407496.0,58.9426,58.9616,58.8665,58.8665,407496.0
2023-11-15 09:30:00,62.31,62.61,62.31,62.51,278610.0,59.2851,59.5705,59.2851,59.4754,278610.0
2023-11-15 09:40:00,62.52,62.55,62.34,62.45,103292.0,59.4849,59.5135,59.3136,59.4183,103292.0
2023-11-15 09:50:00,62.44,62.45,62.19,62.25,203247.0,59.4088,59.4183,59.1709,59.228,203247.0
2023-11-15 10:00:00,62.26,62.36,62.21,62.35,121643.0,59.2375,59.3327,59.19,59.3232,121643.0
2023-11-15 10:10:00,62.35,62.4,62.32,62.37,96696.0,59.3232,59.3707,59.2946,59.3422,96696.0
2023-11-15 10:20:00,62.37,62.42,62.3,62.3,102313.0,59.3422,59.3898,59.2756,59.2756,102313.0
2023-11-15 10:30:00,62.31,62.39,62.3,62.35,117233.0,59.2851,59.3612,59.2756,59.3232,117233.0
2023-11-15 10:40:00,62.35,62.58,62.35,62.55,119383.0,59.3232,59.542,59.3232,59.5135,119383.0
2023-11-15 10:50:00,62.55,62.63,62.52,62.63,58824.0,59.5135,59.5896,59.4849,59.5896,58824.0
2023-11-15 11:00:00,62.63,62.69,62.61,62.67,105274.0,59.5896,59.6467,59.5705,59.6276,105274.0
2023-11-15 11:10:00,62.67,62.7,62.61,62.7,110873.0,59.6276,59.6562,59.5705,59.6562,110873.0
2023-11-15 11:20:00,62.7,62.77,62.68,62.76,141561.0,59.6562,59.7228,59.6371,59.7133,141561.0
2023-11-15 11:30:00,62.76,62.76,62.58,62.63,88816.0,59.7133,59.7133,59.542,59.5896,88816.0
2023-11-15 11:40:00,62.62,62.65,62.51,62.64,85464.0,59.5801,59.6086,59.4754,59.5991,85464.0
2023-11-15 11:50:00,62.64,62.65,62.53,62.55,61567.0,59.5991,59.6086,59.4944,59.5135,61567.0
2023-11-15 12:00:00,62.55,62.59,62.47,62.48,108865.0,59.5135,59.5515,59.4373,59.4469,108865.0
2023-11-15 12:10:00,62.48,62.48,62.36,62.46,70800.0,59.4469,59.4469,59.3327,59.4278,70800.0
2023-11-15 12:20:00,62.45,62.54,62.44,62.52,51482.0,59.4183,59.5039,59.4088,59.4849,51482.0
2023-11-15 12:30:00,62.51,62.54,62.46,62.54,28868.0,59.4754,59.5039,59.4278,59.5039,28868.0
2023-11-15 12:40:00,62.54,62.54,62.43,62.48,52883.0,59.5039,59.5039,59.3993,59.4469,52883.0
2023-11-15 12:50:00,62.48,62.5,62.43,62.45,23500.0,59.4469,59.4659,59.3993,59.4183,23500.0
2023-11-15 13:00:00,62.44,62.45,62.31,62.33,47422.0,59.4088,59.4183,59.2851,59.3041,47422.0
2023-11-15 13:10:00,62.34,62.35,62.18,62.25,76671.0,59.3136,59.3232,59.1614,59.228,76671.0
2023-11-15 13:20:00,62.25,62.39,62.25,62.39,60823.0,59.228,59.3612,59.228,59.3612,60823.0
2023-11-15 13:30:00,62.4,62.44,62.38,62.4,33563.0,59.3707,59.4088,59.3517,59.3707,33563.0
2023-11-15 13:40:00,62.41,62.45,62.33,62.33,65652.0,59.3802,59.4183,59.3041,59.3041,65652.0
2023-11-15 13:50:00,62.33,62.39,62.33,62.39,37046.0,59.3041,59.3612,59.3041,59.3612,37046.0
2023-11-15 14:00:00,62.39,62.44,62.37,62.39,47845.0,59.3612,59.4088,59.3422,59.3612,47845.0
2023-11-15 14:10:00,62.39,62.42,62.3,62.32,29525.0,59.3612,59.3898,59.2756,59.2946,29525.0
2023-11-15 14:20:00,62.31,62.4,62.28,62.4,61126.0,59.2851,59.3707,59.2566,59.3707,61126.0
2023-11-15 14:30:00,62.4,62.45,62.39,62.45,101503.0,59.3707,59.4183,59.3612,59.4183,101503.0
2023-11-15 14:40:00,62.45,62.47,62.37,62.38,69097.0,59.4183,59.4373,59.3422,59.3517,69097.0
2023-11-15 14:50:00,62.38,62.39,62.35,62.39,33243.0,59.3517,59.3612,59.3232,59.3612,33243.0
2023-11-15 15:00:00,62.39,62.44,62.37,62.37,60779.0,59.3612,59.4088,59.3422,59.3422,60779.0
2023-11-15 15:10:00,62.38,62.4,62.34,62.38,53982.0,59.3517,59.3707,59.3136,59.3517,53982.0
2023-11-15 15:20:00,62.38,62.39,62.33,62.36,41598.0,59.3517,59.3612,59.3041,59.3327,41598.0
2023-11-15 15:30:00,62.37,62.42,62.35,62.37,58260.0,59.3422,59.3898,59.3232,59.3422,58260.0
2023-11-15 15:40:00,62.37,62.38,62.35,62.36,66220.0,59.3422,59.3517,59.3232,59.3327,66220.0
2023-11-15 15:50:00,62.36,62.37,62.27,62.35,252835.0,59.3327,59.3422,59.247,59.3232,252835.0
2023-11-16 09:30:00,62.7,62.87,62.7,62.87,199712.0,59.6562,59.8179,59.6562,59.8179,199712.0
2023-11-16 09:40:00,62.86,62.95,62.81,62.91,109222.0,59.8084,59.894,59.7608,59.856,109222.0
2023-11-16 09:50:00,62.9,62.97,62.89,62.93,44703.0,59.8465,59.9131,59.8369,59.875,44703.0
2023-11-16 10:00:00,62.94,63.0,62.89,62.95,89479.0,59.8845,59.9416,59.8369,59.894,89479.0
2023-11-16 10:10:00,62.94,62.96,62.87,62.89,118313.0,59.8845,59.9035,59.8179,59.8369,118313.0
2023-11-16 10:20:00,62.89,63.05,62.89,62.98,81316.0,59.8369,59.9892,59.8369,59.9226,81316.0
2023-11-16 10:30:00,62.98,63.06,62.91,62.95,88186.0,59.9226,59.9987,59.856,59.894,88186.0
2023-11-16 10:40:00,62.95,62.96,62.82,62.89,76694.0,59.894,59.9035,59.7703,59.8369,76694.0
2023-11-16 10:50:00,62.88,62.89,62.79,62.86,56695.0,59.8274,59.8369,59.7418,59.8084,56695.0
2023-11-16 11:00:00,62.87,62.91,62.81,62.88,49736.0,59.8179,59.856,59.7608,59.8274,49736.0
2023-11-16 11:10:00,62.88,62.89,62.74,62.76,80961.0,59.8274,59.8369,59.6942,59.7133,80961.0
2023-11-16 11:20:00,62.76,62.76,62.53,62.54,67669.0,59.7133,59.7133,59.4944,59.5039,67669.0
2023-11-16 11:30:00,62.55,62.64,62.54,62.6,95762.0,59.5135,59.5991,59.5039,59.561,95762.0
2023-11-16 11:40:00,62.6,62.62,62.5,62.62,44887.0,59.561,59.5801,59.4659,59.5801,44887.0
2023-11-16 11:50:00,62.62,62.66,62.53,62.6,28313.0,59.5801,59.6181,59.4944,59.561,28313.0
2023-11-16 12:00:00,62.61,62.74,62.6,62.71,118120.0,59.5705,59.6942,59.561,59.6657,118120.0
2023-11-16 12:10:00,62.71,62.79,62.7,62.77,36911.0,59.6657,59.7418,59.6562,59.7228,36911.0
2023-11-16 12:20:00,62.76,62.77,62.68,62.71,32500.0,59.7133,59.7228,59.6371,59.6657,32500.0
2023-11-16 12:30:00,62.71,62.76,62.65,62.76,16851.0,59.6657,59.7133,59.6086,59.7133,16851.0
2023-11-16 12:40:00,62.77,62.82,62.74,62.75,83975.0,59.7228,59.7703,59.6942,59.7037,83975.0
2023-11-16 12:50:00,62.74,62.74,62.69,62.71,36913.0,59.6942,59.6942,59.6467,59.6657,36913.0
2023-11-16 13:00:00,62.7,62.75,62.69,62.7,34039.0,59.6562,59.7037,59.6467,59.6562,34039.0
2023-11-16 13:10:00,62.71,62.73,62.67,62.7,29981.0,59.6657,59.6847,59.6276,59.6562,29981.0
2023-11-16 13:20:00,62.7,62.77,62.63,62.71,26690.0,59.6562,59.7228,59.5896,59.6657,26690.0
2023-11-16 13:30:00,62.71,62.79,62.69,62.77,24555.0,59.6657,59.7418,59.6467,59.7228,24555.0
2023-11-16 13:40:00,62.76,62.76,62.65,62.65,46599.0,59.7133,59.7133,59.6086,59.6086,46599.0
2023-11-16 13:50:00,62.65,62.73,62.65,62.71,12317.0,59.6086,59.6847,59.6086,59.6657,12317.0
2023-11-16 14:00:00,62.72,62.76,62.7,62.74,23169.0,59.6752,59.7133,59.6562,59.6942,23169.0
2023-11-16 14:10:00,62.74,62.75,62.7,62.75,15543.0,59.6942,59.7037,59.6562,59.7037,15543.0
2023-11-16 14:20:00,62.74,62.75,62.68,62.71,14221.0,59.6942,59.7037,59.6371,59.6657,14221.0
2023-11-16 14:30:00,62.7,62.75,62.7,62.74,19090.0,59.6562,59.7037,59.6562,59.6942,19090.0
2023-11-16 14:40:00,62.74,62.79,62.74,62.78,9723.0,59.6942,59.7418,59.6942,59.7323,9723.0
2023-11-16 14:50:00,62.79,62.79,62.7,62.72,13890.0,59.7418,59.7418,59.6562,59.6752,13890.0
2023-11-16 15:00:00,62.73,62.74,62.68,62.69,17727.0,59.6847,59.6942,59.6371,59.6467,17727.0
2023-11-16 15:10:00,62.69,62.73,62.68,62.72,111572.0,59.6467,59.6847,59.6371,59.6752,111572.0
2023-11-16 15:20:00,62.72,62.73,62.69,62.7,61069.0,59.6752,59.6847,59.6467,59.6562,61069.0
2023-11-16 15:30:00,62.7,62.72,62.68,62.71,67035.0,59.6562,59.6752,59.6371,59.6657,67035.0
2023-11-16 15:40:00,62.71,62.72,62.68,62.71,102319.0,59.6657,59.6752,59.6371,59.6657,102319.0
2023-11-16 15:50:00,62.71,62.83,62.71,62.79,241899.0,59.6657,59.7799,59.6657,59.7418,241899.0
2023-11-17 09:30:00,62.34,62.43,62.2,62.22,231411.0,59.3136,59.3993,59.1804,59.1995,231411.0
2023-11-17 09:40:00,62.21,62.31,62.17,62.24,116705.0,59.19,59.2851,59.1519,59.2185,116705.0
2023-11-17 09:50:00,62.24,62.28,62.17,62.26,107059.0,59.2185,59.2566,59.1519,59.2375,107059.0
2023-11-17 10:00:00,62.26,62.34,62.22,62.3,92619.0,59.2375,59.3136,59.1995,59.2756,92619.0
2023-11-17 10:10:00,62.3,62.38,62.24,62.35,39853.0,59.2756,59.3517,59.2185,59.3232,39853.0
2023-11-17 10:20:00,62.34,62.38,62.3,62.38,29750.0,59.3136,59.3517,59.2756,59.3517,29750.0
2023-11-17 10:30:00,62.37,62.38,62.31,62.34,37407.0,59.3422,59.3517,59.2851,59.3136,37407.0
2023-11-17 10:40:00,62.34,62.34,62.28,62.34,43041.0,59.3136,59.3136,59.2566,59.3136,43041.0
2023-11-17 10:50:00,62.33,62.39,62.32,62.33,46320.0,59.3041,59.3612,59.2946,59.3041,46320.0
2023-11-17 11:00:00,62.33,62.35,62.22,62.3,46453.0,59.3041,59.3232,59.1995,59.2756,46453.0
2023-11-17 11:10:00,62.3,62.36,62.24,62.24,58323.0,59.2756,59.3327,59.2185,59.2185,58323.0
2023-11-17 11:20:00,62.24,62.28,62.18,62.22,35498.0,59.2185,59.2566,59.1614,59.1995,35498.0
2023-11-17 11:30:00,62.22,62.22,62.12,62.16,78073.0,59.1995,59.1995,59.1043,59.1424,78073.0
2023-11-17 11:40:00,62.16,62.18,62.11,62.16,43719.0,59.1424,59.1614,59.0948,59.1424,43719.0
2023-11-17 11:50:00,62.16,62.22,62.12,62.22,35548.0,59.1424,59.1995,59.1043,59.1995,35548.0
2023-11-17 12:00:00,62.22,62.27,62.19,62.26,35413.0,59.1995,59.247,59.1709,59.2375,35413.0
2023-11-17 12:10:00,62.26,62.31,62.25,62.26,36543.0,59.2375,59.2851,59.228,59.2375,36543.0
2023-11-17 12:20:00,62.26,62.27,62.18,62.21,54322.0,59.2375,59.247,59.1614,59.19,54322.0
2023-11-17 12:30:00,62.21,62.27,62.21,62.26,40945.0,59.19,59.247,59.19,59.2375,40945.0
2023-11-17 12:40:00,62.27,62.29,62.23,62.27,49629.0,59.247,59.2661,59.209,59.247,49629.0
2023-11-17 12:50:00,62.26,62.27,62.22,62.24,19200.0,59.2375,59.247,59.1995,59.2185,19200.0
2023-11-17 13:00:00,62.24,62.25,62.2,62.25,32528.0,59.2185,59.228,59.1804,59.228,32528.0
2023-11-17 13:10:00,62.25,62.3,62.21,62.29,24209.0,59.228,59.2756,59.19,59.2661,24209.0
2023-11-17 13:20:00,62.29,62.3,62.27,62.28,36554.0,59.2661,59.2756,59.247,59.2566,36554.0
2023-11-17 13:30:00,62.28,62.32,62.28,62.32,26745.0,59.2566,59.2946,59.2566,59.2946,26745.0
2023-11-17 13:40:00,62.32,62.33,62.25,62.28,50706.0,59.2946,59.3041,59.228,59.2566,50706.0
2023-11-17 13:50:00,62.28,62.3,62.25,62.3,16639.0,59.2566,59.2756,59.228,59.2756,16639.0
2023-11-17 14:00:00,62.31,62.33,62.3,62.33,44133.0,59.2851,59.3041,59.2756,59.3041,44133.0
2023-11-17 14:10:00,62.33,62.33,62.29,62.3,38413.0,59.3041,59.3041,59.2661,59.2756,38413.0
2023-11-17 14:20:00,62.3,62.31,62.25,62.28,38621.0,59.2756,59.2851,59.228,59.2566,38621.0
2023-11-17 14:30:00,62.27,62.28,62.23,62.25,50391.0,59.247,59.2566,59.209,59.228,50391.0
2023-11-17 14:40:00,62.25,62.26,62.18,62.2,72663.0,59.228,59.2375,59.1614,59.1804,72663.0
2023-11-17 14:50:00,62.2,62.24,62.2,62.23,44847.0,59.1804,59.2185,59.1804,59.209,44847.0
2023-11-17 15:00:00,62.23,62.23,62.17,62.22,52393.0,59.209,59.209,59.1519,59.1995,52393.0
2023-11-17 15:10:00,62.21,62.21,62.15,62.2,68591.0,59.19,59.19,59.1329,59.1804,68591.0
2023-11-17 15:20:00,62.2,62.31,62.18,62.26,87107.0,59.1804,59.2851,59.1614,59.2375,87107.0
2023-11-17 15:30:00,62.25,62.26,62.17,62.22,72559.0,59.228,59.2375,59.1519,59.1995,72559.0
2023-11-17 15:40:00,62.22,62.27,62.19,62.21,86088.0,59.1995,59.247,59.1709,59.19,86088.0
2023-11-17 15:50:00,62.22,62.27,62.2,62.26,241001.0,59.1995,59.247,59.1804,59.2375,241001.0
2023-11-20 09:30:00,62.9,63.09,62.9,63.04,85951.0,59.8465,60.0272,59.8465,59.9797,85951.0
2023-11-20 09:40:00,63.05,63.14,63.03,63.11,86291.0,59.9892,60.0748,59.9701,60.0463,86291.0
2023-11-20 09:50:00,63.12,63.17,63.08,63.17,56975.0,60.0558,60.1034,60.0177,60.1034,56975.0
2023-11-20 10:00:00,63.18,63.23,63.12,63.18,27906.0,60.1129,60.1604,60.0558,60.1129,27906.0
2023-11-20 10:10:00,63.19,63.22,63.14,63.15,37200.0,60.1224,60.1509,60.0748,60.0843,37200.0
2023-11-20 10:20:00,63.17,63.17,63.08,63.15,42248.0,60.1034,60.1034,60.0177,60.0843,42248.0
2023-11-20 10:30:00,63.15,63.2,63.09,63.18,77317.0,60.0843,60.1319,60.0272,60.1129,77317.0
2023-11-20 10:40:00,63.19,63.25,63.17,63.25,43069.0,60.1224,60.1795,60.1034,60.1795,43069.0
2023-11-20 10:50:00,63.24,63.29,63.22,63.29,52607.0,60.17,60.2175,60.1509,60.2175,52607.0
2023-11-20 11:00:00,63.3,63.32,63.26,63.3,25828.0,60.227,60.2461,60.189,60.227,25828.0
2023-11-20 11:10:00,63.3,63.35,63.28,63.34,51978.0,60.227,60.2746,60.208,60.2651,51978.0
2023-11-20 11:20:00,63.34,63.35,63.29,63.32,20509.0,60.2651,60.2746,60.2175,60.2461,20509.0
2023-11-20 11:30:00,63.32,63.34,63.28,63.3,26692.0,60.2461,60.2651,60.208,60.227,26692.0
2023-11-20 11:40:00,63.29,63.36,63.28,63.33,53585.0,60.2175,60.2841,60.208,60.2556,53585.0
2023-11-20 11:50:00,63.33,63.35,63.32,63.33,48523.0,60.2556,60.2746,60.2461,60.2556,48523.0
2023-11-20 12:00:00,63.33,63.42,63.31,63.35,53500.0,60.2556,60.3412,60.2366,60.2746,53500.0
2023-11-20 12:10:00,63.35,63.39,63.33,63.36,43913.0,60.2746,60.3127,60.2556,60.2841,43913.0
2023-11-20 12:20:00,63.37,63.37,63.33,63.35,31142.0,60.2936,60.2936,60.2556,60.2746,31142.0
2023-11-20 12:30:00,63.35,63.35,63.31,63.33,13718.0,60.2746,60.2746,60.2366,60.2556,13718.0
2023-11-20 12:40:00,63.32,63.32,63.25,63.27,13163.0,60.2461,60.2461,60.1795,60.1985,13163.0
2023-11-20 12:50:00,63.29,63.37,63.27,63.36,11573.0,60.2175,60.2936,60.1985,60.2841,11573.0
2023-11-20 13:00:00,63.36,63.56,63.31,63.52,186019.0,60.2841,60.4744,60.2366,60.4364,186019.0
2023-11-20 13:10:00,63.54,63.55,63.48,63.52,19990.0,60.4554,60.4649,60.3983,60.4364,19990.0
2023-11-20 13:20:00,63.53,63.58,63.53,63.57,16670.0,60.4459,60.4934,60.4459,60.4839,16670.0
2023-11-20 13:30:00,63.57,63.59,63.52,63.53,19292.0,60.4839,60.503,60.4364,60.4459,19292.0
2023-11-20 13:40:00,63.53,63.57,63.52,63.56,6963.0,60.4459,60.4839,60.4364,60.4744,6963.0
2023-11-20 13:50:00,63.58,63.59,63.55,63.57,9634.0,60.4934,60.503,60.4649,60.4839,9634.0
2023-11-20 14:00:00,63.57,63.59,63.56,63.59,10800.0,60.4839,60.503,60.4744,60.503,10800.0
2023-11-20 14:10:00,63.58,63.59,63.56,63.56,14379.0,60.4934,60.503,60.4744,60.4744,14379.0
2023-11-20 14:20:00,63.57,63.63,63.55,63.62,52661.0,60.4839,60.541,60.4649,60.5315,52661.0
2023-11-20 14:30:00,63.61,63.63,63.59,63.62,20105.0,60.522,60.541,60.503,60.5315,20105.0
2023-11-20 14:40:00,63.62,63.67,63.62,63.65,22618.0,60.5315,60.5791,60.5315,60.5601,22618.0
2023-11-20 14:50:00,63.65,63.66,63.63,63.64,35620.0,60.5601,60.5696,60.541,60.5505,35620.0
2023-11-20 15:00:00,63.63,63.63,63.58,63.62,18518.0,60.541,60.541,60.4934,60.5315,18518.0
2023-11-20 15:10:00,63.63,63.66,63.62,63.65,21162.0,60.541,60.5696,60.5315,60.5601,21162.0
2023-11-20 15:20:00,63.64,63.64,63.51,63.57,117751.0,60.5505,60.5505,60.4268,60.4839,117751.0
2023-11-20 15:30:00,63.56,63.62,63.53,63.57,67108.0,60.4744,60.5315,60.4459,60.4839,67108.0
2023-11-20 15:40:00,63.57,63.58,63.52,63.58,101998.0,60.4839,60.4934,60.4364,60.4934,101998.0
2023-11-20 15:50:00,63.57,63.57,63.44,63.54,341327.0,60.4839,60.4839,60.3602,60.4554,341327.0
2023-11-21 09:30:00,63.33,63.4,63.26,63.38,61656.0,60.2556,60.3222,60.189,60.3032,61656.0
2023-11-21 09:40:00,63.36,63.43,63.3,63.34,56064.0,60.2841,60.3507,60.227,60.2651,56064.0
2023-11-21 09:50:00,63.35,63.37,63.24,63.26,38949.0,60.2746,60.2936,60.17,60.189,38949.0
2023-11-21 10:00:00,63.27,63.35,63.18,63.24,48176.0,60.1985,60.2746,60.1129,60.17,48176.0
2023-11-21 10:10:00,63.24,63.24,63.15,63.22,49582.0,60.17,60.17,60.0843,60.1509,49582.0
2023-11-21 10:20:00,63.21,63.21,63.03,63.04,65162.0,60.1414,60.1414,59.9701,59.9797,65162.0
2023-11-21 10:30:00,63.05,63.14,63.03,63.06,129762.0,59.9892,60.0748,59.9701,59.9987,129762.0
2023-11-21 10:40:00,63.07,63.17,63.04,63.14,32990.0,60.0082,60.1034,59.9797,60.0748,32990.0
2023-11-21 10:50:00,63.13,63.14,63.09,63.12,23578.0,60.0653,60.0748,60.0272,60.0558,23578.0
2023-11-21 11:00:00,63.12,63.17,63.11,63.15,28208.0,60.0558,60.1034,60.0463,60.0843,28208.0
2023-11-21 11:10:00,63.15,63.16,63.07,63.08,44662.0,60.0843,60.0938,60.0082,60.0177,44662.0
2023-11-21 11:20:00,63.08,63.08,63.01,63.02,23541.0,60.0177,60.0177,59.9511,59.9606,23541.0
2023-11-21 11:30:00,63.0,63.05,62.98,63.01,32056.0,59.9416,59.9892,59.9226,59.9511,32056.0
2023-11-21 11:40:00,63.01,63.02,62.95,63.02,45793.0,59.9511,59.9606,59.894,59.9606,45793.0
2023-11-21 11:50:00,63.01,63.06,62.99,63.0,69471.0,59.9511,59.9987,59.9321,59.9416,69471.0
2023-11-21 12:00:00,63.01,63.01,62.95,62.99,72983.0,59.9511,59.9511,59.894,59.9321,72983.0
2023-11-21 12:10:00,62.99,63.07,62.98,63.01,88507.0,59.9321,60.0082,59.9226,59.9511,88507.0
2023-11-21 12:20:00,63.02,63.14,63.01,63.12,31053.0,59.9606,60.0748,59.9511,60.0558,31053.0
2023-11-21 12:30:00,63.12,63.14,63.07,63.09,9609.0,60.0558,60.0748,60.0082,60.0272,9609.0
2023-11-21 12:40:00,63.09,63.15,63.07,63.15,11897.0,60.0272,60.0843,60.0082,60.0843,11897.0
2023-11-21 12:50:00,63.14,63.16,63.11,63.14,18055.0,60.0748,60.0938,60.0463,60.0748,18055.0
2023-11-21 13:00:00,63.14,63.14,62.97,63.01,14085.0,60.0748,60.0748,59.9131,59.9511,14085.0
2023-11-21 13:10:00,63.01,63.01,62.9,62.9,25919.0,59.9511,59.9511,59.8465,59.8465,25919.0
2023-11-21 13:20:00,62.9,62.9,62.82,62.86,24661.0,59.8465,59.8465,59.7703,59.8084,24661.0
2023-11-21 13:30:00,62.85,62.9,62.82,62.86,25348.0,59.7989,59.8465,59.7703,59.8084,25348.0
2023-11-21 13:40:00,62.87,62.91,62.85,62.89,27094.0,59.8179,59.856,59.7989,59.8369,27094.0
2023-11-21 13:50:00,62.89,62.91,62.87,62.88,27592.0,59.8369,59.856,59.8179,59.8274,27592.0
2023-11-21 14:00:00,62.89,62.98,62.79,62.79,58824.0,59.8369,59.9226,59.7418,59.7418,58824.0
2023-11-21 14:10:00,62.79,62.92,62.79,62.87,27757.0,59.7418,59.8655,59.7418,59.8179,27757.0
2023-11-21 14:20:00,62.88,62.92,62.86,62.9,12523.0,59.8274,59.8655,59.8084,59.8465,12523.0
2023-11-21 14:30:00,62.9,62.98,62.88,62.9,28189.0,59.8465,59.9226,59.8274,59.8465,28189.0
2023-11-21 14:40:00,62.9,62.98,62.89,62.94,40306.0,59.8465,59.9226,59.8369,59.8845,40306.0
2023-11-21 14:50:00,62.94,62.95,62.89,62.94,26103.0,59.8845,59.894,59.8369,59.8845,26103.0
2023-11-21 15:00:00,62.93,63.0,62.92,62.93,25308.0,59.875,59.9416,59.8655,59.875,25308.0
2023-11-21 15:10:00,62.93,62.98,62.88,62.88,34949.0,59.875,59.9226,59.8274,59.8274,34949.0
2023-11-21 15:20:00,62.89,62.97,62.87,62.97,31508.0,59.8369,59.9131,59.8179,59.9131,31508.0
2023-11-21 15:30:00,62.97,62.97,62.87,62.9,31059.0,59.9131,59.9131,59.8179,59.8465,31059.0
2023-11-21 15:40:00,62.9,62.92,62.86,62.91,40295.0,59.8465,59.8655,59.8084,59.856,40295.0
2023-11-21 15:50:00,62.92,62.94,62.86,62.9,117269.0,59.8655,59.8845,59.8084,59.8465,117269.0
2023-11-22 09:30:00,62.97,63.19,62.97,63.18,68297.0,59.9131,60.1224,59.9131,60.1129,68297.0
2023-11-22 09:40:00,63.17,63.18,63.04,63.05,128540.0,60.1034,60.1129,59.9797,59.9892,128540.0
2023-11-22 09:50:00,63.06,63.07,62.85,62.92,102270.0,59.9987,60.0082,59.7989,59.8655,102270.0
2023-11-22 10:00:00,62.9,62.9,62.67,62.68,96073.0,59.8465,59.8465,59.6276,59.6371,96073.0
2023-11-22 10:10:00,62.68,62.72,62.66,62.71,82797.0,59.6371,59.6752,59.6181,59.6657,82797.0
2023-11-22 10:20:00,62.71,62.86,62.71,62.84,62062.0,59.6657,59.8084,59.6657,59.7894,62062.0
2023-11-22 10:30:00,62.84,62.9,62.79,62.82,68724.0,59.7894,59.8465,59.7418,59.7703,68724.0
2023-11-22 10:40:00,62.82,62.91,62.82,62.83,61462.0,59.7703,59.856,59.7703,59.7799,61462.0
2023-11-22 10:50:00,62.82,62.82,62.7,62.77,75034.0,59.7703,59.7703,59.6562,59.7228,75034.0
2023-11-22 11:00:00,62.77,62.86,62.76,62.8,31160.0,59.7228,59.8084,59.7133,59.7513,31160.0
2023-11-22 11:10:00,62.8,62.84,62.77,62.78,49019.0,59.7513,59.7894,59.7228,59.7323,49019.0
2023-11-22 11:20:00,62.77,62.8,62.74,62.77,18412.0,59.7228,59.7513,59.6942,59.7228,18412.0
2023-11-22 11:30:00,62.78,62.85,62.78,62.83,38400.0,59.7323,59.7989,59.7323,59.7799,38400.0
2023-11-22 11:40:00,62.83,62.91,62.81,62.86,28832.0,59.7799,59.856,59.7608,59.8084,28832.0
2023-11-22 11:50:00,62.86,62.88,62.79,62.87,95383.0,59.8084,59.8274,59.7418,59.8179,95383.0
2023-11-22 12:00:00,62.88,62.92,62.85,62.92,31466.0,59.8274,59.8655,59.7989,59.8655,31466.0
2023-11-22 12:10:00,62.92,62.93,62.8,62.83,59238.0,59.8655,59.875,59.7513,59.7799,59238.0
2023-11-22 12:20:00,62.84,62.91,62.84,62.88,38779.0,59.7894,59.856,59.7894,59.8274,38779.0
2023-11-22 12:30:00,62.87,62.9,62.82,62.82,34849.0,59.8179,59.8465,59.7703,59.7703,34849.0
2023-11-22 12:40:00,62.8,62.8,62.75,62.79,29505.0,59.7513,59.7513,59.7037,59.7418,29505.0
2023-11-22 12:50:00,62.78,62.85,62.78,62.84,16881.0,59.7323,59.7989,59.7323,59.7894,16881.0
2023-11-22 13:00:00,62.84,62.91,62.83,62.89,23105.0,59.7894,59.856,59.7799,59.8369,23105.0
2023-11-22 13:10:00,62.89,62.96,62.87,62.9,28230.0,59.8369,59.9035,59.8179,59.8465,28230.0
2023-11-22 13:20:00,62.9,62.94,62.9,62.94,13576.0,59.8465,59.8845,59.8465,59.8845,13576.0
2023-11-22 13:30:00,62.94,62.95,62.89,62.89,15192.0,59.8845,59.894,59.8369,59.8369,15192.0
2023-11-22 13:40:00,62.89,62.89,62.85,62.88,11761.0,59.8369,59.8369,59.7989,59.8274,11761.0
2023-11-22 13:50:00,62.87,62.89,62.84,62.87,32057.0,59.8179,59.8369,59.7894,59.8179,32057.0
2023-11-22 14:00:00,62.88,62.92,62.87,62.92,25618.0,59.8274,59.8655,59.8179,59.8655,25618.0
2023-11-22 14:10:00,62.92,62.93,62.89,62.92,27353.0,59.8655,59.875,59.8369,59.8655,27353.0
2023-11-22 14:20:00,62.91,62.92,62.89,62.9,25798.0,59.856,59.8655,59.8369,59.8465,25798.0
2023-11-22 14:30:00,62.89,62.9,62.77,62.78,73069.0,59.8369,59.8465,59.7228,59.7323,73069.0
2023-11-22 14:40:00,62.77,62.82,62.76,62.8,18520.0,59.7228,59.7703,59.7133,59.7513,18520.0
2023-11-22 14:50:00,62.79,62.86,62.79,62.83,28755.0,59.7418,59.8084,59.7418,59.7799,28755.0
2023-11-22 15:00:00,62.83,62.85,62.82,62.83,28839.0,59.7799,59.7989,59.7703,59.7799,28839.0
2023-11-22 15:10:00,62.82,62.86,62.81,62.85,16668.0,59.7703,59.8084,59.7608,59.7989,16668.0
2023-11-22 15:20:00,62.85,62.89,62.83,62.88,43559.0,59.7989,59.8369,59.7799,59.8274,43559.0
2023-11-22 15:30:00,62.89,62.9,62.86,62.87,19049.0,59.8369,59.8465,59.8084,59.8179,19049.0
2023-11-22 15:40:00,62.87,62.88,62.85,62.88,46213.0,59.8179,59.8274,59.7989,59.8274,46213.0
2023-11-22 15:50:00,62.88,62.95,62.88,62.93,221567.0,59.8274,59.894,59.8274,59.875,221567.0
2023-11-24 09:30:00,62.09,62.27,62.08,62.23,69435.0,59.0758,59.247,59.0663,59.209,69435.0
2023-11-24 09:40:00,62.23,62.27,62.17,62.23,109739.0,59.209,59.247,59.1519,59.209,109739.0
2023-11-24 09:50:00,62.22,62.31,62.21,62.31,84366.0,59.1995,59.2851,59.19,59.2851,84366.0
2023-11-24 10:00:00,62.31,62.41,62.31,62.38,75496.0,59.2851,59.3802,59.2851,59.3517,75496.0
2023-11-24 10:10:00,62.37,62.38,62.32,62.35,33288.0,59.3422,59.3517,59.2946,59.3232,33288.0
2023-11-24 10:20:00,62.35,62.35,62.28,62.31,32010.0,59.3232,59.3232,59.2566,59.2851,32010.0
2023-11-24 10:30:00,62.31,62.35,62.3,62.34,45928.0,59.2851,59.3232,59.2756,59.3136,45928.0
2023-11-24 10:40:00,62.34,62.34,62.27,62.3,125666.0,59.3136,59.3136,59.247,59.2756,125666.0
2023-11-24 10:50:00,62.3,62.3,62.22,62.3,25504.0,59.2756,59.2756,59.1995,59.2756,25504.0
2023-11-24 11:00:00,62.3,62.31,62.21,62.23,89571.0,59.2756,59.2851,59.19,59.209,89571.0
2023-11-24 11:10:00,62.22,62.27,62.22,62.23,28104.0,59.1995,59.247,59.1995,59.209,28104.0
2023-11-24 11:20:00,62.23,62.25,62.21,62.23,14532.0,59.209,59.228,59.19,59.209,14532.0
2023-11-24 11:30:00,62.23,62.23,62.19,62.19,12517.0,59.209,59.209,59.1709,59.1709,12517.0
2023-11-24 11:40:00,62.19,62.24,62.18,62.22,18294.0,59.1709,59.2185,59.1614,59.1995,18294.0
2023-11-24 11:50:00,62.22,62.25,62.21,62.23,13249.0,59.1995,59.228,59.19,59.209,13249.0
2023-11-24 12:00:00,62.23,62.29,62.22,62.24,24346.0,59.209,59.2661,59.1995,59.2185,24346.0
2023-11-24 12:10:00,62.24,62.26,62.24,62.26,23841.0,59.2185,59.2375,59.2185,59.2375,23841.0
2023-11-24 12:20:00,62.26,62.28,62.24,62.24,40931.0,59.2375,59.2566,59.2185,59.2185,40931.0
2023-11-24 12:30:00,62.24,62.32,62.24,62.32,20004.0,59.2185,59.2946,59.2185,59.2946,20004.0
2023-11-24 12:40:00,62.31,62.33,62.27,62.32,45898.0,59.2851,59.3041,59.247,59.2946,45898.0
2023-11-24 12:50:00,62.33,62.35,62.3,62.31,84356.0,59.3041,59.3232,59.2756,59.2851,84356.0
2023-11-27 09:30:00,62.22,62.31,62.2,62.25,63991.0,59.1995,59.2851,59.1804,59.228,63991.0
2023-11-27 09:40:00,62.24,62.27,62.21,62.23,31723.0,59.2185,59.247,59.19,59.209,31723.0
2023-11-27 09:50:00,62.23,62.25,62.17,62.25,41210.0,59.209,59.228,59.1519,59.228,41210.0
2023-11-27 10:00:00,62.25,62.33,62.2,62.32,51699.0,59.228,59.3041,59.1804,59.2946,51699.0
2023-11-27 10:10:00,62.34,62.36,62.22,62.23,68319.0,59.3136,59.3327,59.1995,59.209,68319.0
2023-11-27 10:20:00,62.23,62.29,62.16,62.29,48262.0,59.209,59.2661,59.1424,59.2661,48262.0
2023-11-27 10:30:00,62.29,62.36,62.26,62.35,51847.0,59.2661,59.3327,59.2375,59.3232,51847.0
2023-11-27 10:40:00,62.35,62.4,62.32,62.33,60938.0,59.3232,59.3707,59.2946,59.3041,60938.0
2023-11-27 10:50:00,62.32,62.34,62.28,62.31,47885.0,59.2946,59.3136,59.2566,59.2851,47885.0
2023-11-27 11:00:00,62.3,62.31,62.18,62.24,50101.0,59.2756,59.2851,59.1614,59.2185,50101.0
2023-11-27 11:10:00,62.24,62.27,62.17,62.2,33166.0,59.2185,59.247,59.1519,59.1804,33166.0
2023-11-27 11:20:00,62.21,62.27,62.2,62.26,42717.0,59.19,59.247,59.1804,59.2375,42717.0
2023-11-27 11:30:00,62.27,62.27,62.19,62.26,29158.0,59.247,59.247,59.1709,59.2375,29158.0
2023-11-27 11:40:00,62.26,62.31,62.23,62.3,32386.0,59.2375,59.2851,59.209,59.2756,32386.0
2023-11-27 11:50:00,62.32,62.36,62.3,62.34,46982.0,59.2946,59.3327,59.2756,59.3136,46982.0
2023-11-27 12:00:00,62.34,62.36,62.3,62.36,61163.0,59.3136,59.3327,59.2756,59.3327,61163.0
2023-11-27 12:10:00,62.35,62.36,62.32,62.36,28769.0,59.3232,59.3327,59.2946,59.3327,28769.0
2023-11-27 12:20:00,62.35,62.39,62.34,62.36,56445.0,59.3232,59.3612,59.3136,59.3327,56445.0
2023-11-27 12:30:00,62.36,62.37,62.34,62.37,30038.0,59.3327,59.3422,59.3136,59.3422,30038.0
2023-11-27 12:40:00,62.37,62.45,62.36,62.45,33906.0,59.3422,59.4183,59.3327,59.4183,33906.0
2023-11-27 12:50:00,62.45,62.47,62.41,62.43,31660.0,59.4183,59.4373,59.3802,59.3993,31660.0
2023-11-27 13:00:00,62.43,62.51,62.38,62.49,55653.0,59.3993,59.4754,59.3517,59.4564,55653.0
2023-11-27 13:10:00,62.49,62.54,62.47,62.47,32422.0,59.4564,59.5039,59.4373,59.4373,32422.0
2023-11-27 13:20:00,62.45,62.47,62.43,62.46,35216.0,59.4183,59.4373,59.3993,59.4278,35216.0
2023-11-27 13:30:00,62.47,62.51,62.46,62.47,40922.0,59.4373,59.4754,59.4278,59.4373,40922.0
2023-11-27 13:40:00,62.47,62.5,62.46,62.48,60149.0,59.4373,59.4659,59.4278,59.4469,60149.0
2023-11-27 13:50:00,62.48,62.5,62.47,62.49,43295.0,59.4469,59.4659,59.4373,59.4564,43295.0
2023-11-27 14:00:00,62.5,62.53,62.49,62.51,98572.0,59.4659,59.4944,59.4564,59.4754,98572.0
2023-11-27 14:10:00,62.51,62.53,62.5,62.51,70764.0,59.4754,59.4944,59.4659,59.4754,70764.0
2023-11-27 14:20:00,62.51,62.51,62.48,62.5,83953.0,59.4754,59.4754,59.4469,59.4659,83953.0
2023-11-27 14:30:00,62.5,62.52,62.48,62.49,108166.0,59.4659,59.4849,59.4469,59.4564,108166.0
2023-11-27 14:40:00,62.48,62.48,62.4,62.43,83680.0,59.4469,59.4469,59.3707,59.3993,83680.0
2023-11-27 14:50:00,62.43,62.5,62.41,62.5,130894.0,59.3993,59.4659,59.3802,59.4659,130894.0
2023-11-27 15:00:00,62.5,62.55,62.49,62.52,110454.0,59.4659,59.5135,59.4564,59.4849,110454.0
2023-11-27 15:10:00,62.53,62.6,62.52,62.59,90963.0,59.4944,59.561,59.4849,59.5515,90963.0
2023-11-27 15:20:00,62.59,62.62,62.58,62.6,90670.0,59.5515,59.5801,59.542,59.561,90670.0
2023-11-27 15:30:00,62.6,62.63,62.57,62.63,139536.0,59.561,59.5896,59.5325,59.5896,139536.0
2023-11-27 15:40:00,62.63,62.63,62.5,62.55,168416.0,59.5896,59.5896,59.4659,59.5135,168416.0
2023-11-27 15:50:00,62.55,62.61,62.54,62.55,352984.0,59.5135,59.5705,59.5039,59.5135,352984.0
2023-11-28 09:30:00,63.21,63.28,63.19,63.22,226663.0,60.1414,60.208,60.1224,60.1509,226663.0
2023-11-28 09:40:00,63.22,63.24,63.13,63.22,265645.0,60.1509,60.17,60.0653,60.1509,265645.0
2023-11-28 09:50:00,63.22,63.23,63.16,63.18,139311.0,60.1509,60.1604,60.0938,60.1129,139311.0
2023-11-28 10:00:00,63.18,63.26,63.14,63.2,268132.0,60.1129,60.189,60.0748,60.1319,268132.0
2023-11-28 10:10:00,63.21,63.23,63.14,63.19,137586.0,60.1414,60.1604,60.0748,60.1224,137586.0
2023-11-28 10:20:00,63.18,63.23,63.18,63.22,78383.0,60.1129,60.1604,60.1129,60.1509,78383.0
2023-11-28 10:30:00,63.22,63.29,63.16,63.29,96045.0,60.1509,60.2175,60.0938,60.2175,96045.0
2023-11-28 10:40:00,63.3,63.48,63.3,63.42,144236.0,60.227,60.3983,60.227,60.3412,144236.0
2023-11-28 10:50:00,63.42,63.5,63.4,63.47,81479.0,60.3412,60.4173,60.3222,60.3888,81479.0
2023-11-28 11:00:00,63.47,63.52,63.44,63.5,65166.0,60.3888,60.4364,60.3602,60.4173,65166.0
2023-11-28 11:10:00,63.49,63.55,63.45,63.54,82872.0,60.4078,60.4649,60.3698,60.4554,82872.0
2023-11-28 11:20:00,63.53,63.58,63.49,63.54,34158.0,60.4459,60.4934,60.4078,60.4554,34158.0
2023-11-28 11:30:00,63.53,63.64,63.52,63.62,67116.0,60.4459,60.5505,60.4364,60.5315,67116.0
2023-11-28 11:40:00,63.62,63.64,63.59,63.62,92019.0,60.5315,60.5505,60.503,60.5315,92019.0
2023-11-28 11:50:00,63.61,63.68,63.6,63.68,62482.0,60.522,60.5886,60.5125,60.5886,62482.0
2023-11-28 12:00:00,63.68,63.71,63.61,63.62,91259.0,60.5886,60.6171,60.522,60.5315,91259.0
2023-11-28 12:10:00,63.61,63.67,63.61,63.65,105025.0,60.522,60.5791,60.522,60.5601,105025.0
2023-11-28 12:20:00,63.64,63.66,63.6,63.63,40662.0,60.5505,60.5696,60.5125,60.541,40662.0
2023-11-28 12:30:00,63.62,63.62,63.56,63.59,52825.0,60.5315,60.5315,60.4744,60.503,52825.0
2023-11-28 12:40:00,63.59,63.6,63.49,63.51,36684.0,60.503,60.5125,60.4078,60.4268,36684.0
2023-11-28 12:50:00,63.51,63.54,63.47,63.51,32105.0,60.4268,60.4554,60.3888,60.4268,32105.0
2023-11-28 13:00:00,63.52,63.52,63.34,63.42,83051.0,60.4364,60.4364,60.2651,60.3412,83051.0
2023-11-28 13:10:00,63.41,63.42,63.32,63.33,28241.0,60.3317,60.3412,60.2461,60.2556,28241.0
2023-11-28 13:20:00,63.35,63.41,63.34,63.4,45157.0,60.2746,60.3317,60.2651,60.3222,45157.0
2023-11-28 13:30:00,63.39,63.42,63.36,63.36,33881.0,60.3127,60.3412,60.2841,60.2841,33881.0
2023-11-28 13:40:00,63.36,63.44,63.36,63.43,40206.0,60.2841,60.3602,60.2841,60.3507,40206.0
2023-11-28 13:50:00,63.43,63.46,63.4,63.42,25418.0,60.3507,60.3793,60.3222,60.3412,25418.0
2023-11-28 14:00:00,63.42,63.46,63.42,63.44,25063.0,60.3412,60.3793,60.3412,60.3602,25063.0
2023-11-28 14:10:00,63.44,63.47,63.43,63.44,30233.0,60.3602,60.3888,60.3507,60.3602,30233.0
2023-11-28 14:20:00,63.44,63.47,63.4,63.42,22826.0,60.3602,60.3888,60.3222,60.3412,22826.0
2023-11-28 14:30:00,63.41,63.47,63.37,63.46,32797.0,60.3317,60.3888,60.2936,60.3793,32797.0
2023-11-28 14:40:00,63.46,63.49,63.46,63.47,23728.0,60.3793,60.4078,60.3793,60.3888,23728.0
2023-11-28 14:50:00,63.48,63.5,63.44,63.45,20227.0,60.3983,60.4173,60.3602,60.3698,20227.0
2023-11-28 15:00:00,63.44,63.49,63.44,63.47,30530.0,60.3602,60.4078,60.3602,60.3888,30530.0
2023-11-28 15:10:00,63.47,63.51,63.46,63.47,30362.0,60.3888,60.4268,60.3793,60.3888,30362.0
2023-11-28 15:20:00,63.47,63.47,63.42,63.46,62908.0,60.3888,60.3888,60.3412,60.3793,62908.0
2023-11-28 15:30:00,63.46,63.46,63.42,63.44,57888.0,60.3793,60.3793,60.3412,60.3602,57888.0
2023-11-28 15:40:00,63.45,63.48,63.42,63.48,75037.0,60.3698,60.3983,60.3412,60.3983,75037.0
2023-11-28 15:50:00,63.48,63.54,63.43,63.48,340107.0,60.3983,60.4554,60.3507,60.3983,340107.0
2023-11-29 09:30:00,63.61,63.73,63.57,63.72,107135.0,60.522,60.6362,60.4839,60.6267,107135.0
2023-11-29 09:40:00,63.72,63.74,63.67,63.69,165148.0,60.6267,60.6457,60.5791,60.5981,165148.0
2023-11-29 09:50:00,63.69,63.76,63.66,63.74,90865.0,60.5981,60.6647,60.5696,60.6457,90865.0
2023-11-29 10:00:00,63.74,63.83,63.56,63.58,239195.0,60.6457,60.7313,60.4744,60.4934,239195.0
2023-11-29 10:10:00,63.58,63.59,63.5,63.5,135060.0,60.4934,60.503,60.4173,60.4173,135060.0
2023-11-29 10:20:00,63.5,63.58,63.48,63.52,72283.0,60.4173,60.4934,60.3983,60.4364,72283.0
2023-11-29 10:30:00,63.52,63.56,63.46,63.5,75415.0,60.4364,60.4744,60.3793,60.4173,75415.0
2023-11-29 10:40:00,63.51,63.52,63.44,63.48,27866.0,60.4268,60.4364,60.3602,60.3983,27866.0
2023-11-29 10:50:00,63.49,63.61,63.49,63.58,20477.0,60.4078,60.522,60.4078,60.4934,20477.0
2023-11-29 11:00:00,63.57,63.61,63.48,63.49,23805.0,60.4839,60.522,60.3983,60.4078,23805.0
2023-11-29 11:10:00,63.48,63.49,63.32,63.37,104958.0,60.3983,60.4078,60.2461,60.2936,104958.0
2023-11-29 11:20:00,63.37,63.38,63.28,63.28,33375.0,60.2936,60.3032,60.208,60.208,33375.0
2023-11-29 11:30:00,63.28,63.33,63.24,63.27,46115.0,60.208,60.2556,60.17,60.1985,46115.0
2023-11-29 11:40:00,63.27,63.29,63.26,63.27,15048.0,60.1985,60.2175,60.189,60.1985,15048.0
2023-11-29 11:50:00,63.26,63.31,63.25,63.3,23383.0,60.189,60.2366,60.1795,60.227,23383.0
2023-11-29 12:00:00,63.3,63.39,63.28,63.39,139789.0,60.227,60.3127,60.208,60.3127,139789.0
2023-11-29 12:10:00,63.39,63.45,63.38,63.41,23664.0,60.3127,60.3698,60.3032,60.3317,23664.0
2023-11-29 12:20:00,63.4,63.42,63.37,63.39,25484.0,60.3222,60.3412,60.2936,60.3127,25484.0
2023-11-29 12:30:00,63.4,63.42,63.38,63.41,7586.0,60.3222,60.3412,60.3032,60.3317,7586.0
2023-11-29 12:40:00,63.41,63.44,63.38,63.44,17576.0,60.3317,60.3602,60.3032,60.3602,17576.0
2023-11-29 12:50:00,63.44,63.46,63.43,63.46,8289.0,60.3602,60.3793,60.3507,60.3793,8289.0
2023-11-29 13:00:00,63.46,63.49,63.41,63.42,27464.0,60.3793,60.4078,60.3317,60.3412,27464.0
2023-11-29 13:10:00,63.42,63.42,63.38,63.39,26660.0,60.3412,60.3412,60.3032,60.3127,26660.0
2023-11-29 13:20:00,63.39,63.48,63.37,63.48,52128.0,60.3127,60.3983,60.2936,60.3983,52128.0
2023-11-29 13:30:00,63.47,63.49,63.39,63.46,105830.0,60.3888,60.4078,60.3127,60.3793,105830.0
2023-11-29 13:40:00,63.46,63.51,63.46,63.49,100937.0,60.3793,60.4268,60.3793,60.4078,100937.0
2023-11-29 13:50:00,63.48,63.54,63.48,63.52,73740.0,60.3983,60.4554,60.3983,60.4364,73740.0
2023-11-29 14:00:00,63.52,63.56,63.49,63.54,114792.0,60.4364,60.4744,60.4078,60.4554,114792.0
2023-11-29 14:10:00,63.54,63.59,63.52,63.55,130406.0,60.4554,60.503,60.4364,60.4649,130406.0
2023-11-29 14:20:00,63.55,63.58,63.49,63.49,94066.0,60.4649,60.4934,60.4078,60.4078,94066.0
2023-11-29 14:30:00,63.49,63.49,63.39,63.41,119292.0,60.4078,60.4078,60.3127,60.3317,119292.0
2023-11-29 14:40:00,63.41,63.47,63.4,63.46,82500.0,60.3317,60.3888,60.3222,60.3793,82500.0
2023-11-29 14:50:00,63.45,63.47,63.44,63.46,153979.0,60.3698,60.3888,60.3602,60.3793,153979.0
2023-11-29 15:00:00,63.46,63.52,63.43,63.52,93083.0,60.3793,60.4364,60.3507,60.4364,93083.0
2023-11-29 15:10:00,63.52,63.52,63.43,63.48,119468.0,60.4364,60.4364,60.3507,60.3983,119468.0
2023-11-29 15:20:00,63.47,63.49,63.41,63.43,91276.0,60.3888,60.4078,60.3317,60.3507,91276.0
2023-11-29 15:30:00,63.42,63.46,63.4,63.44,152084.0,60.3412,60.3793,60.3222,60.3602,152084.0
2023-11-29 15:40:00,63.44,63.44,63.35,63.39,214177.0,60.3602,60.3602,60.2746,60.3127,214177.0
2023-11-29 15:50:00,63.39,63.4,63.35,63.39,403644.0,60.3127,60.3222,60.2746,60.3127,403644.0
2023-11-30 09:30:00,63.25,63.29,62.89,62.92,383389.0,60.1795,60.2175,59.8369,59.8655,383389.0
2023-11-30 09:40:00,62.92,62.97,62.77,62.87,453924.0,59.8655,59.9131,59.7228,59.8179,453924.0
2023-11-30 09:50:00,62.87,63.09,62.87,63.07,106187.0,59.8179,60.0272,59.8179,60.0082,106187.0
2023-11-30 10:00:00,63.08,63.11,63.01,63.07,58988.0,60.0177,60.0463,59.9511,60.0082,58988.0
2023-11-30 10:10:00,63.06,63.19,63.05,63.12,129269.0,59.9987,60.1224,59.9892,60.0558,129269.0
2023-11-30 10:20:00,63.12,63.2,63.09,63.1,96589.0,60.0558,60.1319,60.0272,60.0368,96589.0
2023-11-30 10:30:00,63.1,63.24,63.08,63.12,143042.0,60.0368,60.17,60.0177,60.0558,143042.0
2023-11-30 10:40:00,63.13,63.19,63.06,63.07,100185.0,60.0653,60.1224,59.9987,60.0082,100185.0
2023-11-30 10:50:00,63.06,63.21,63.04,63.21,185871.0,59.9987,60.1414,59.9797,60.1414,185871.0
2023-11-30 11:00:00,63.2,63.21,63.1,63.11,168899.0,60.1319,60.1414,60.0368,60.0463,168899.0
2023-11-30 11:10:00,63.12,63.21,63.09,63.09,82918.0,60.0558,60.1414,60.0272,60.0272,82918.0
2023-11-30 11:20:00,63.09,63.13,63.03,63.12,87227.0,60.0272,60.0653,59.9701,60.0558,87227.0
2023-11-30 11:30:00,63.11,63.14,63.05,63.07,55713.0,60.0463,60.0748,59.9892,60.0082,55713.0
2023-11-30 11:40:00,63.07,63.12,63.04,63.1,50325.0,60.0082,60.0558,59.9797,60.0368,50325.0
2023-11-30 11:50:00,63.1,63.11,63.0,63.0,22839.0,60.0368,60.0463,59.9416,59.9416,22839.0
2023-11-30 12:00:00,62.99,63.05,62.96,63.02,40559.0,59.9321,59.9892,59.9035,59.9606,40559.0
2023-11-30 12:10:00,63.03,63.03,62.94,62.99,52669.0,59.9701,59.9701,59.8845,59.9321,52669.0
2023-11-30 12:20:00,62.98,62.98,62.95,62.96,21013.0,59.9226,59.9226,59.894,59.9035,21013.0
2023-11-30 12:30:00,62.96,62.99,62.91,62.94,18262.0,59.9035,59.9321,59.856,59.8845,18262.0
2023-11-30 12:40:00,62.95,62.99,62.94,62.96,31986.0,59.894,59.9321,59.8845,59.9035,31986.0
2023-11-30 12:50:00,62.95,62.95,62.89,62.92,35385.0,59.894,59.894,59.8369,59.8655,35385.0
2023-11-30 13:00:00,62.92,63.0,62.91,62.92,182793.0,59.8655,59.9416,59.856,59.8655,182793.0
2023-11-30 13:10:00,62.92,62.93,62.9,62.92,25383.0,59.8655,59.875,59.8465,59.8655,25383.0
2023-11-30 13:20:00,62.91,62.95,62.9,62.91,29103.0,59.856,59.894,59.8465,59.856,29103.0
2023-11-30 13:30:00,62.91,62.95,62.87,62.93,36449.0,59.856,59.894,59.8179,59.875,36449.0
2023-11-30 13:40:00,62.93,62.93,62.85,62.86,44699.0,59.875,59.875,59.7989,59.8084,44699.0
2023-11-30 13:50:00,62.85,62.87,62.83,62.87,39236.0,59.7989,59.8179,59.7799,59.8179,39236.0
2023-11-30 14:00:00,62.87,62.91,62.86,62.9,26063.0,59.8179,59.856,59.8084,59.8465,26063.0
2023-11-30 14:10:00,62.9,62.95,62.9,62.94,42554.0,59.8465,59.894,59.8465,59.8845,42554.0
2023-11-30 14:20:00,62.93,62.94,62.89,62.9,45269.0,59.875,59.8845,59.8369,59.8465,45269.0
2023-11-30 14:30:00,62.9,62.94,62.88,62.94,27150.0,59.8465,59.8845,59.8274,59.8845,27150.0
2023-11-30 14:40:00,62.94,63.0,62.94,63.0,16479.0,59.8845,59.9416,59.8845,59.9416,16479.0
2023-11-30 14:50:00,63.0,63.02,62.98,63.01,49784.0,59.9416,59.9606,59.9226,59.9511,49784.0
2023-11-30 15:00:00,63.01,63.01,62.92,62.94,57940.0,59.9511,59.9511,59.8655,59.8845,57940.0
2023-11-30 15:10:00,62.95,62.97,62.9,62.9,86083.0,59.894,59.9131,59.8465,59.8465,86083.0
2023-11-30 15:20:00,62.9,62.91,62.82,62.9,115596.0,59.8465,59.856,59.7703,59.8465,115596.0
2023-11-30 15:30:00,62.9,62.9,62.86,62.89,84352.0,59.8465,59.8465,59.8084,59.8369,84352.0
2023-11-30 15:40:00,62.9,62.94,62.87,62.91,108335.0,59.8465,59.8845,59.8179,59.856,108335.0
2023-11-30 15:50:00,62.91,63.06,62.91,63.02,517795.0,59.856,59.9987,59.856,59.9606,517795.0
2023-12-01 09:30:00,62.27,62.29,62.11,62.21,109595.0,59.247,59.2661,59.0948,59.19,109595.0
2023-12-01 09:40:00,62.2,62.27,62.16,62.2,77285.0,59.1804,59.247,59.1424,59.1804,77285.0
2023-12-01 09:50:00,62.2,62.22,62.13,62.2,121288.0,59.1804,59.1995,59.1138,59.1804,121288.0
2023-12-01 10:00:00,62.21,62.44,62.17,62.37,293384.0,59.19,59.4088,59.1519,59.3422,293384.0
2023-12-01 10:10:00,62.37,62.43,62.26,62.39,51786.0,59.3422,59.3993,59.2375,59.3612,51786.0
2023-12-01 10:20:00,62.4,62.43,62.31,62.36,86863.0,59.3707,59.3993,59.2851,59.3327,86863.0
2023-12-01 10:30:00,62.35,62.45,62.3,62.41,76885.0,59.3232,59.4183,59.2756,59.3802,76885.0
2023-12-01 10:40:00,62.41,62.49,62.34,62.49,173412.0,59.3802,59.4564,59.3136,59.4564,173412.0
2023-12-01 10:50:00,62.49,62.53,62.45,62.47,111437.0,59.4564,59.4944,59.4183,59.4373,111437.0
2023-12-01 11:00:00,62.46,62.59,62.29,62.58,344922.0,59.4278,59.5515,59.2661,59.542,344922.0
2023-12-01 11:10:00,62.59,62.74,62.55,62.7,236406.0,59.5515,59.6942,59.5135,59.6562,236406.0
2023-12-01 11:20:00,62.7,62.74,62.61,62.73,146541.0,59.6562,59.6942,59.5705,59.6847,146541.0
2023-12-01 11:30:00,62.73,62.84,62.66,62.83,183097.0,59.6847,59.7894,59.6181,59.7799,183097.0
2023-12-01 11:40:00,62.83,62.96,62.8,62.94,159269.0,59.7799,59.9035,59.7513,59.8845,159269.0
2023-12-01 11:50:00,62.94,63.1,62.94,63.08,173931.0,59.8845,60.0368,59.8845,60.0177,173931.0
2023-12-01 12:00:00,63.08,63.11,63.02,63.09,155871.0,60.0177,60.0463,59.9606,60.0272,155871.0
2023-12-01 12:10:00,63.08,63.15,63.05,63.09,108253.0,60.0177,60.0843,59.9892,60.0272,108253.0
2023-12-01 12:20:00,63.09,63.15,63.06,63.11,143418.0,60.0272,60.0843,59.9987,60.0463,143418.0
2023-12-01 12:30:00,63.1,63.17,63.08,63.15,82292.0,60.0368,60.1034,60.0177,60.0843,82292.0
2023-12-01 12:40:00,63.14,63.26,63.12,63.25,68889.0,60.0748,60.189,60.0558,60.1795,68889.0
2023-12-01 12:50:00,63.25,63.34,63.24,63.34,59189.0,60.1795,60.2651,60.17,60.2651,59189.0
2023-12-01 13:00:00,63.34,63.36,63.29,63.32,47602.0,60.2651,60.2841,60.2175,60.2461,47602.0
2023-12-01 13:10:00,63.33,63.39,63.3,63.32,115215.0,60.2556,60.3127,60.227,60.2461,115215.0
2023-12-01 13:20:00,63.32,63.33,63.25,63.27,71917.0,60.2461,60.2556,60.1795,60.1985,71917.0
2023-12-01 13:30:00,63.27,63.31,63.22,63.22,76918.0,60.1985,60.2366,60.1509,60.1509,76918.0
2023-12-01 13:40:00,63.22,63.25,63.19,63.23,110044.0,60.1509,60.1795,60.1224,60.1604,110044.0
2023-12-01 13:50:00,63.23,63.25,63.19,63.21,42397.0,60.1604,60.1795,60.1224,60.1414,42397.0
2023-12-01 14:00:00,63.21,63.26,63.18,63.22,58950.0,60.1414,60.189,60.1129,60.1509,58950.0
2023-12-01 14:10:00,63.22,63.29,63.21,63.25,61990.0,60.1509,60.2175,60.1414,60.1795,61990.0
2023-12-01 14:20:00,63.25,63.34,63.25,63.32,59393.0,60.1795,60.2651,60.1795,60.2461,59393.0
2023-12-01 14:30:00,63.32,63.35,63.28,63.33,156296.0,60.2461,60.2746,60.208,60.2556,156296.0
2023-12-01 14:40:00,63.33,63.34,63.27,63.3,63244.0,60.2556,60.2651,60.1985,60.227,63244.0
2023-12-01 14:50:00,63.29,63.31,63.27,63.3,47513.0,60.2175,60.2366,60.1985,60.227,47513.0
2023-12-01 15:00:00,63.3,63.32,63.26,63.3,71881.0,60.227,60.2461,60.189,60.227,71881.0
2023-12-01 15:10:00,63.29,63.32,63.27,63.3,59912.0,60.2175,60.2461,60.1985,60.227,59912.0
2023-12-01 15:20:00,63.3,63.37,63.27,63.37,114394.0,60.227,60.2936,60.1985,60.2936,114394.0
2023-12-01 15:30:00,63.37,63.38,63.32,63.35,135104.0,60.2936,60.3032,60.2461,60.2746,135104.0
2023-12-01 15:40:00,63.35,63.38,63.33,63.38,133645.0,60.2746,60.3032,60.2556,60.3032,133645.0
2023-12-01 15:50:00,63.38,63.4,63.31,63.31,278095.0,60.3032,60.3222,60.2366,60.2366,278095.0
2023-12-04 09:30:00,62.33,62.5,62.24,62.49,162689.0,59.3041,59.4659,59.2185,59.4564,162689.0
2023-12-04 09:40:00,62.49,62.58,62.47,62.53,72438.0,59.4564,59.542,59.4373,59.4944,72438.0
2023-12-04 09:50:00,62.52,62.52,62.42,62.44,57932.0,59.4849,59.4849,59.3898,59.4088,57932.0
2023-12-04 10:00:00,62.45,62.51,62.45,62.48,61200.0,59.4183,59.4754,59.4183,59.4469,61200.0
2023-12-04 10:10:00,62.48,62.5,62.32,62.34,62236.0,59.4469,59.4659,59.2946,59.3136,62236.0
2023-12-04 10:20:00,62.34,62.35,62.12,62.15,47705.0,59.3136,59.3232,59.1043,59.1329,47705.0
2023-12-04 10:30:00,62.16,62.17,61.92,61.94,153345.0,59.1424,59.1519,58.914,58.9331,153345.0
2023-12-04 10:40:00,61.94,61.97,61.9,61.94,66795.0,58.9331,58.9616,58.895,58.9331,66795.0
2023-12-04 10:50:00,61.94,61.94,61.87,61.89,115568.0,58.9331,58.9331,58.8665,58.8855,115568.0
2023-12-04 11:00:00,61.89,61.94,61.83,61.87,205826.0,58.8855,58.9331,58.8284,58.8665,205826.0
2023-12-04 11:10:00,61.91,62.02,61.89,62.0,50556.0,58.9045,59.0092,58.8855,58.9902,50556.0
2023-12-04 11:20:00,62.01,62.06,61.97,62.01,103406.0,58.9997,59.0472,58.9616,58.9997,103406.0
2023-12-04 11:30:00,62.01,62.02,61.97,61.99,40967.0,58.9997,59.0092,58.9616,58.9806,40967.0
2023-12-04 11:40:00,62.0,62.02,61.95,61.99,30547.0,58.9902,59.0092,58.9426,58.9806,30547.0
2023-12-04 11:50:00,61.99,62.12,61.98,62.1,22743.0,58.9806,59.1043,58.9711,59.0853,22743.0
2023-12-04 12:00:00,62.1,62.1,62.03,62.07,24986.0,59.0853,59.0853,59.0187,59.0568,24986.0
2023-12-04 12:10:00,62.07,62.09,62.05,62.05,16063.0,59.0568,59.0758,59.0377,59.0377,16063.0
2023-12-04 12:20:00,62.06,62.07,62.01,62.04,46133.0,59.0472,59.0568,58.9997,59.0282,46133.0
2023-12-04 12:30:00,62.04,62.14,62.04,62.11,50904.0,59.0282,59.1234,59.0282,59.0948,50904.0
2023-12-04 12:40:00,62.1,62.13,62.08,62.1,30179.0,59.0853,59.1138,59.0663,59.0853,30179.0
2023-12-04 12:50:00,62.09,62.1,62.05,62.08,39005.0,59.0758,59.0853,59.0377,59.0663,39005.0
2023-12-04 13:00:00,62.08,62.08,61.95,61.96,116254.0,59.0663,59.0663,58.9426,58.9521,116254.0
2023-12-04 13:10:00,61.97,61.97,61.92,61.93,88772.0,58.9616,58.9616,58.914,58.9236,88772.0
2023-12-04 13:20:00,61.93,61.93,61.85,61.86,53076.0,58.9236,58.9236,58.8474,58.8569,53076.0
2023-12-04 13:30:00,61.86,61.92,61.85,61.92,32646.0,58.8569,58.914,58.8474,58.914,32646.0
2023-12-04 13:40:00,61.92,61.93,61.87,61.91,33523.0,58.914,58.9236,58.8665,58.9045,33523.0
2023-12-04 13:50:00,61.91,61.92,61.88,61.89,25236.0,58.9045,58.914,58.876,58.8855,25236.0
2023-12-04 14:00:00,61.89,61.9,61.86,61.87,28111.0,58.8855,58.895,58.8569,58.8665,28111.0
2023-12-04 14:10:00,61.88,61.94,61.87,61.89,27595.0,58.876,58.9331,58.8665,58.8855,27595.0
2023-12-04 14:20:00,61.89,61.93,61.87,61.92,31218.0,58.8855,58.9236,58.8665,58.914,31218.0
2023-12-04 14:30:00,61.92,61.96,61.89,61.92,66874.0,58.914,58.9521,58.8855,58.914,66874.0
2023-12-04 14:40:00,61.93,61.95,61.91,61.95,45292.0,58.9236,58.9426,58.9045,58.9426,45292.0
2023-12-04 14:50:00,61.95,61.98,61.91,61.94,49071.0,58.9426,58.9711,58.9045,58.9331,49071.0
2023-12-04 15:00:00,61.94,61.99,61.93,61.97,40827.0,58.9331,58.9806,58.9236,58.9616,40827.0
2023-12-04 15:10:00,61.98,62.02,61.95,62.01,57591.0,58.9711,59.0092,58.9426,58.9997,57591.0
2023-12-04 15:20:00,62.02,62.04,61.96,61.99,53987.0,59.0092,59.0282,58.9521,58.9806,53987.0
2023-12-04 15:30:00,61.99,62.06,61.97,62.05,89868.0,58.9806,59.0472,58.9616,59.0377,89868.0
2023-12-04 15:40:00,62.05,62.1,62.04,62.06,100047.0,59.0377,59.0853,59.0282,59.0472,100047.0
2023-12-04 15:50:00,62.06,62.11,62.01,62.06,365473.0,59.0472,59.0948,58.9997,59.0472,365473.0
2023-12-05 09:30:00,61.36,61.4,61.28,61.3,132084.0,58.3812,58.4193,58.3051,58.3241,132084.0
2023-12-05 09:40:00,61.29,61.3,61.15,61.28,214203.0,58.3146,58.3241,58.1814,58.3051,214203.0
2023-12-05 09:50:00,61.29,61.35,61.24,61.26,63852.0,58.3146,58.3717,58.267,58.2861,63852.0
2023-12-05 10:00:00,61.27,61.64,61.27,61.52,310399.0,58.2956,58.6476,58.2956,58.5335,310399.0
2023-12-05 10:10:00,61.52,61.58,61.43,61.48,53715.0,58.5335,58.5905,58.4478,58.4954,53715.0
2023-12-05 10:20:00,61.48,61.6,61.45,61.5,117445.0,58.4954,58.6096,58.4669,58.5144,117445.0
2023-12-05 10:30:00,61.52,61.53,61.36,61.38,112302.0,58.5335,58.543,58.3812,58.4003,112302.0
2023-12-05 10:40:00,61.37,61.53,61.35,61.5,253756.0,58.3907,58.543,58.3717,58.5144,253756.0
2023-12-05 10:50:00,61.49,61.54,61.44,61.54,63897.0,58.5049,58.5525,58.4573,58.5525,63897.0
2023-12-05 11:00:00,61.54,61.62,61.54,61.59,58507.0,58.5525,58.6286,58.5525,58.6001,58507.0
2023-12-05 11:10:00,61.58,61.58,61.35,61.36,39485.0,58.5905,58.5905,58.3717,58.3812,39485.0
2023-12-05 11:20:00,61.36,61.47,61.35,61.44,13893.0,58.3812,58.4859,58.3717,58.4573,13893.0
2023-12-05 11:30:00,61.44,61.47,61.39,61.42,35346.0,58.4573,58.4859,58.4098,58.4383,35346.0
2023-12-05 11:40:00,61.44,61.48,61.41,61.45,32782.0,58.4573,58.4954,58.4288,58.4669,32782.0
2023-12-05 11:50:00,61.44,61.45,61.24,61.33,72848.0,58.4573,58.4669,58.267,58.3527,72848.0
2023-12-05 12:00:00,61.33,61.5,61.33,61.48,92290.0,58.3527,58.5144,58.3527,58.4954,92290.0
2023-12-05 12:10:00,61.49,61.57,61.46,61.56,66507.0,58.5049,58.581,58.4764,58.5715,66507.0
2023-12-05 12:20:00,61.55,61.6,61.52,61.58,71225.0,58.562,58.6096,58.5335,58.5905,71225.0
2023-12-05 12:30:00,61.58,61.58,61.51,61.52,36342.0,58.5905,58.5905,58.5239,58.5335,36342.0
2023-12-05 12:40:00,61.52,61.53,61.43,61.5,27742.0,58.5335,58.543,58.4478,58.5144,27742.0
2023-12-05 12:50:00,61.49,61.54,61.48,61.54,30333.0,58.5049,58.5525,58.4954,58.5525,30333.0
2023-12-05 13:00:00,61.54,61.56,61.51,61.55,30820.0,58.5525,58.5715,58.5239,58.562,30820.0
2023-12-05 13:10:00,61.55,61.58,61.53,61.55,37185.0,58.562,58.5905,58.543,58.562,37185.0
2023-12-05 13:20:00,61.55,61.57,61.53,61.55,36596.0,58.562,58.581,58.543,58.562,36596.0
2023-12-05 13:30:00,61.55,61.56,61.52,61.54,26139.0,58.562,58.5715,58.5335,58.5525,26139.0
2023-12-05 13:40:00,61.53,61.54,61.49,61.52,67260.0,58.543,58.5525,58.5049,58.5335,67260.0
2023-12-05 13:50:00,61.51,61.53,61.49,61.52,31882.0,58.5239,58.543,58.5049,58.5335,31882.0
2023-12-05 14:00:00,61.52,61.53,61.48,61.53,24723.0,58.5335,58.543,58.4954,58.543,24723.0
2023-12-05 14:10:00,61.52,61.57,61.52,61.57,42994.0,58.5335,58.581,58.5335,58.581,42994.0
2023-12-05 14:20:00,61.58,61.58,61.55,61.57,40216.0,58.5905,58.5905,58.562,58.581,40216.0
2023-12-05 14:30:00,61.57,61.57,61.51,61.52,20899.0,58.581,58.581,58.5239,58.5335,20899.0
2023-12-05 14:40:00,61.53,61.54,61.52,61.54,28100.0,58.543,58.5525,58.5335,58.5525,28100.0
2023-12-05 14:50:00,61.54,61.59,61.54,61.58,35632.0,58.5525,58.6001,58.5525,58.5905,35632.0
2023-12-05 15:00:00,61.58,61.63,61.57,61.62,20274.0,58.5905,58.6381,58.581,58.6286,20274.0
2023-12-05 15:10:00,61.63,61.68,61.62,61.66,65938.0,58.6381,58.6857,58.6286,58.6667,65938.0
2023-12-05 15:20:00,61.67,61.67,61.63,61.63,21875.0,58.6762,58.6762,58.6381,58.6381,21875.0
2023-12-05 15:30:00,61.63,61.65,61.6,61.63,36039.0,58.6381,58.6571,58.6096,58.6381,36039.0
2023-12-05 15:40:00,61.63,61.63,61.56,61.58,72857.0,58.6381,58.6381,58.5715,58.5905,72857.0
2023-12-05 15:50:00,61.58,61.6,61.49,61.52,202471.0,58.5905,58.6096,58.5049,58.5335,202471.0
2023-12-06 09:30:00,61.8,61.8,61.64,61.65,70209.0,58.7999,58.7999,58.6476,58.6571,70209.0
2023-12-06 09:40:00,61.65,61.66,61.59,61.62,49101.0,58.6571,58.6667,58.6001,58.6286,49101.0
2023-12-06 09:50:00,61.63,61.68,61.58,61.6,113631.0,58.6381,58.6857,58.5905,58.6096,113631.0
2023-12-06 10:00:00,61.6,61.66,61.52,61.66,46221.0,58.6096,58.6667,58.5335,58.6667,46221.0
2023-12-06 10:10:00,61.67,61.73,61.64,61.66,67375.0,58.6762,58.7333,58.6476,58.6667,67375.0
2023-12-06 10:20:00,61.66,61.68,61.51,61.54,110167.0,58.6667,58.6857,58.5239,58.5525,110167.0
2023-12-06 10:30:00,61.54,61.68,61.54,61.64,67168.0,58.5525,58.6857,58.5525,58.6476,67168.0
2023-12-06 10:40:00,61.65,61.66,61.59,61.63,34282.0,58.6571,58.6667,58.6001,58.6381,34282.0
2023-12-06 10:50:00,61.61,61.67,61.6,61.64,57547.0,58.6191,58.6762,58.6096,58.6476,57547.0
2023-12-06 11:00:00,61.64,61.67,61.59,61.63,29621.0,58.6476,58.6762,58.6001,58.6381,29621.0
2023-12-06 11:10:00,61.63,61.7,61.63,61.66,38462.0,58.6381,58.7047,58.6381,58.6667,38462.0
2023-12-06 11:20:00,61.66,61.67,61.51,61.52,98875.0,58.6667,58.6762,58.5239,58.5335,98875.0
2023-12-06 11:30:00,61.51,61.53,61.39,61.44,84885.0,58.5239,58.543,58.4098,58.4573,84885.0
2023-12-06 11:40:00,61.43,61.44,61.4,61.42,43347.0,58.4478,58.4573,58.4193,58.4383,43347.0
2023-12-06 11:50:00,61.43,61.48,61.42,61.48,28572.0,58.4478,58.4954,58.4383,58.4954,28572.0
2023-12-06 12:00:00,61.47,61.48,61.41,61.45,43772.0,58.4859,58.4954,58.4288,58.4669,43772.0
2023-12-06 12:10:00,61.45,61.46,61.39,61.43,24741.0,58.4669,58.4764,58.4098,58.4478,24741.0
2023-12-06 12:20:00,61.43,61.47,61.42,61.44,62262.0,58.4478,58.4859,58.4383,58.4573,62262.0
2023-12-06 12:30:00,61.44,61.49,61.41,61.48,18036.0,58.4573,58.5049,58.4288,58.4954,18036.0
2023-12-06 12:40:00,61.48,61.51,61.43,61.43,224271.0,58.4954,58.5239,58.4478,58.4478,224271.0
2023-12-06 12:50:00,61.43,61.44,61.38,61.38,38461.0,58.4478,58.4573,58.4003,58.4003,38461.0
2023-12-06 13:00:00,61.38,61.41,61.32,61.35,41501.0,58.4003,58.4288,58.3432,58.3717,41501.0
2023-12-06 13:10:00,61.35,61.37,61.33,61.36,14740.0,58.3717,58.3907,58.3527,58.3812,14740.0
2023-12-06 13:20:00,61.36,61.38,61.33,61.37,53364.0,58.3812,58.4003,58.3527,58.3907,53364.0
2023-12-06 13:30:00,61.36,61.37,61.34,61.34,10197.0,58.3812,58.3907,58.3622,58.3622,10197.0
2023-12-06 13:40:00,61.34,61.36,61.31,61.36,30742.0,58.3622,58.3812,58.3336,58.3812,30742.0
2023-12-06 13:50:00,61.36,61.38,61.33,61.36,67091.0,58.3812,58.4003,58.3527,58.3812,67091.0
2023-12-06 14:00:00,61.36,61.38,61.33,61.35,38182.0,58.3812,58.4003,58.3527,58.3717,38182.0
2023-12-06 14:10:00,61.35,61.35,61.3,61.32,64300.0,58.3717,58.3717,58.3241,58.3432,64300.0
2023-12-06 14:20:00,61.32,61.32,61.21,61.22,37088.0,58.3432,58.3432,58.2385,58.248,37088.0
2023-12-06 14:30:00,61.22,61.26,61.21,61.23,58642.0,58.248,58.2861,58.2385,58.2575,58642.0
2023-12-06 14:40:00,61.24,61.27,61.23,61.25,68850.0,58.267,58.2956,58.2575,58.2766,68850.0
2023-12-06 14:50:00,61.25,61.27,61.2,61.25,60901.0,58.2766,58.2956,58.229,58.2766,60901.0
2023-12-06 15:00:00,61.25,61.28,61.23,61.26,40275.0,58.2766,58.3051,58.2575,58.2861,40275.0
2023-12-06 15:10:00,61.26,61.28,61.2,61.22,69945.0,58.2861,58.3051,58.229,58.248,69945.0
2023-12-06 15:20:00,61.22,61.22,61.15,61.17,87927.0,58.248,58.248,58.1814,58.2004,87927.0
2023-12-06 15:30:00,61.16,61.2,61.15,61.16,81280.0,58.1909,58.229,58.1814,58.1909,81280.0
2023-12-06 15:40:00,61.16,61.21,61.15,61.21,137352.0,58.1909,58.2385,58.1814,58.2385,137352.0
2023-12-06 15:50:00,61.21,61.21,61.13,61.16,247171.0,58.2385,58.2385,58.1624,58.1909,247171.0
2023-12-07 09:30:00,61.41,61.46,61.39,61.43,133064.0,58.4288,58.4764,58.4098,58.4478,133064.0
2023-12-07 09:40:00,61.43,61.44,61.32,61.33,159818.0,58.4478,58.4573,58.3432,58.3527,159818.0
2023-12-07 09:50:00,61.34,61.38,61.29,61.3,77102.0,58.3622,58.4003,58.3146,58.3241,77102.0
2023-12-07 10:00:00,61.3,61.36,61.26,61.28,100932.0,58.3241,58.3812,58.2861,58.3051,100932.0
2023-12-07 10:10:00,61.28,61.46,61.25,61.46,63985.0,58.3051,58.4764,58.2766,58.4764,63985.0
2023-12-07 10:20:00,61.47,61.57,61.46,61.55,45187.0,58.4859,58.581,58.4764,58.562,45187.0
2023-12-07 10:30:00,61.55,61.66,61.54,61.64,35750.0,58.562,58.6667,58.5525,58.6476,35750.0
2023-12-07 10:40:00,61.64,61.64,61.55,61.59,71338.0,58.6476,58.6476,58.562,58.6001,71338.0
2023-12-07 10:50:00,61.58,61.6,61.53,61.6,26439.0,58.5905,58.6096,58.543,58.6096,26439.0
2023-12-07 11:00:00,61.62,61.67,61.61,61.65,42238.0,58.6286,58.6762,58.6191,58.6571,42238.0
2023-12-07 11:10:00,61.65,61.65,61.41,61.45,31994.0,58.6571,58.6571,58.4288,58.4669,31994.0
2023-12-07 11:20:00,61.45,61.5,61.45,61.48,35624.0,58.4669,58.5144,58.4669,58.4954,35624.0
2023-12-07 11:30:00,61.48,61.55,61.48,61.54,51625.0,58.4954,58.562,58.4954,58.5525,51625.0
2023-12-07 11:40:00,61.55,61.63,61.53,61.6,15055.0,58.562,58.6381,58.543,58.6096,15055.0
2023-12-07 11:50:00,61.6,61.63,61.59,61.61,12815.0,58.6096,58.6381,58.6001,58.6191,12815.0
2023-12-07 12:00:00,61.63,61.65,61.59,61.61,59434.0,58.6381,58.6571,58.6001,58.6191,59434.0
2023-12-07 12:10:00,61.61,61.68,61.55,61.67,24028.0,58.6191,58.6857,58.562,58.6762,24028.0
2023-12-07 12:20:00,61.67,61.69,61.65,61.69,60733.0,58.6762,58.6952,58.6571,58.6952,60733.0
2023-12-07 12:30:00,61.68,61.77,61.68,61.73,39719.0,58.6857,58.7713,58.6857,58.7333,39719.0
2023-12-07 12:40:00,61.73,61.87,61.73,61.77,116623.0,58.7333,58.8665,58.7333,58.7713,116623.0
2023-12-07 12:50:00,61.8,61.83,61.75,61.79,20216.0,58.7999,58.8284,58.7523,58.7903,20216.0
2023-12-07 13:00:00,61.78,61.8,61.75,61.79,17991.0,58.7808,58.7999,58.7523,58.7903,17991.0
2023-12-07 13:10:00,61.8,61.86,61.79,61.83,26272.0,58.7999,58.8569,58.7903,58.8284,26272.0
2023-12-07 13:20:00,61.82,61.83,61.78,61.79,22074.0,58.8189,58.8284,58.7808,58.7903,22074.0
2023-12-07 13:30:00,61.79,61.82,61.77,61.8,32451.0,58.7903,58.8189,58.7713,58.7999,32451.0
2023-12-07 13:40:00,61.79,61.83,61.78,61.8,68261.0,58.7903,58.8284,58.7808,58.7999,68261.0
2023-12-07 13:50:00,61.8,61.82,61.79,61.79,25831.0,58.7999,58.8189,58.7903,58.7903,25831.0
2023-12-07 14:00:00,61.78,61.84,61.78,61.84,22845.0,58.7808,58.8379,58.7808,58.8379,22845.0
2023-12-07 14:10:00,61.84,61.89,61.82,61.88,11121.0,58.8379,58.8855,58.8189,58.876,11121.0
2023-12-07 14:20:00,61.88,61.9,61.65,61.84,95177.0,58.876,58.895,58.6571,58.8379,95177.0
2023-12-07 14:30:00,61.84,61.84,61.79,61.83,54209.0,58.8379,58.8379,58.7903,58.8284,54209.0
2023-12-07 14:40:00,61.83,61.85,61.81,61.84,22901.0,58.8284,58.8474,58.8094,58.8379,22901.0
2023-12-07 14:50:00,61.84,61.85,61.79,61.8,24129.0,58.8379,58.8474,58.7903,58.7999,24129.0
2023-12-07 15:00:00,61.79,61.82,61.77,61.79,44380.0,58.7903,58.8189,58.7713,58.7903,44380.0
2023-12-07 15:10:00,61.79,61.83,61.78,61.83,42449.0,58.7903,58.8284,58.7808,58.8284,42449.0
2023-12-07 15:20:00,61.83,61.85,61.78,61.8,61343.0,58.8284,58.8474,58.7808,58.7999,61343.0
2023-12-07 15:30:00,61.8,61.83,61.72,61.73,207041.0,58.7999,58.8284,58.7237,58.7333,207041.0
2023-12-07 15:40:00,61.73,61.79,61.73,61.79,128025.0,58.7333,58.7903,58.7333,58.7903,128025.0
2023-12-07 15:50:00,61.79,61.85,61.77,61.82,332608.0,58.7903,58.8474,58.7713,58.8189,332608.0
2023-12-08 09:30:00,62.12,62.13,62.02,62.05,132651.0,59.1043,59.1138,59.0092,59.0377,132651.0
2023-12-08 09:40:00,62.05,62.21,62.04,62.18,116698.0,59.0377,59.19,59.0282,59.1614,116698.0
2023-12-08 09:50:00,62.19,62.21,62.1,62.16,36224.0,59.1709,59.19,59.0853,59.1424,36224.0
2023-12-08 10:00:00,62.17,62.4,62.17,62.4,203519.0,59.1519,59.3707,59.1519,59.3707,203519.0
2023-12-08 10:10:00,62.41,62.52,62.41,62.48,79967.0,59.3802,59.4849,59.3802,59.4469,79967.0
2023-12-08 10:20:00,62.49,62.51,62.43,62.44,38688.0,59.4564,59.4754,59.3993,59.4088,38688.0
2023-12-08 10:30:00,62.45,62.45,62.26,62.29,34940.0,59.4183,59.4183,59.2375,59.2661,34940.0
2023-12-08 10:40:00,62.29,62.33,62.26,62.3,20575.0,59.2661,59.3041,59.2375,59.2756,20575.0
2023-12-08 10:50:00,62.3,62.37,62.26,62.3,83295.0,59.2756,59.3422,59.2375,59.2756,83295.0
2023-12-08 11:00:00,62.31,62.31,62.2,62.21,70538.0,59.2851,59.2851,59.1804,59.19,70538.0
2023-12-08 11:10:00,62.21,62.21,62.03,62.05,61300.0,59.19,59.19,59.0187,59.0377,61300.0
2023-12-08 11:20:00,62.04,62.06,61.99,62.04,45749.0,59.0282,59.0472,58.9806,59.0282,45749.0
2023-12-08 11:30:00,62.08,62.08,61.92,61.95,41657.0,59.0663,59.0663,58.914,58.9426,41657.0
2023-12-08 11:40:00,61.94,61.94,61.87,61.91,27892.0,58.9331,58.9331,58.8665,58.9045,27892.0
2023-12-08 11:50:00,61.92,61.92,61.84,61.85,21531.0,58.914,58.914,58.8379,58.8474,21531.0
2023-12-08 12:00:00,61.86,61.88,61.8,61.82,18106.0,58.8569,58.876,58.7999,58.8189,18106.0
2023-12-08 12:10:00,61.81,61.84,61.74,61.84,94671.0,58.8094,58.8379,58.7428,58.8379,94671.0
2023-12-08 12:20:00,61.84,61.9,61.84,61.9,73120.0,58.8379,58.895,58.8379,58.895,73120.0
2023-12-08 12:30:00,61.9,61.9,61.84,61.88,37049.0,58.895,58.895,58.8379,58.876,37049.0
2023-12-08 12:40:00,61.88,61.96,61.86,61.92,39614.0,58.876,58.9521,58.8569,58.914,39614.0
2023-12-08 12:50:00,61.92,61.96,61.91,61.96,21182.0,58.914,58.9521,58.9045,58.9521,21182.0
2023-12-08 13:00:00,61.96,61.99,61.95,61.97,26382.0,58.9521,58.9806,58.9426,58.9616,26382.0
2023-12-08 13:10:00,61.97,62.03,61.96,62.01,21814.0,58.9616,59.0187,58.9521,58.9997,21814.0
2023-12-08 13:20:00,62.0,62.03,61.97,62.02,25573.0,58.9902,59.0187,58.9616,59.0092,25573.0
2023-12-08 13:30:00,62.03,62.06,62.01,62.04,12227.0,59.0187,59.0472,58.9997,59.0282,12227.0
2023-12-08 13:40:00,62.03,62.05,62.0,62.04,15916.0,59.0187,59.0377,58.9902,59.0282,15916.0
2023-12-08 13:50:00,62.04,62.05,62.04,62.05,2317.0,59.0282,59.0377,59.0282,59.0377,2317.0
2023-12-08 14:00:00,62.05,62.08,62.05,62.08,10549.0,59.0377,59.0663,59.0377,59.0663,10549.0
2023-12-08 14:10:00,62.08,62.1,62.07,62.09,10743.0,59.0663,59.0853,59.0568,59.0758,10743.0
2023-12-08 14:20:00,62.09,62.13,62.08,62.1,2403.0,59.0758,59.1138,59.0663,59.0853,2403.0
2023-12-08 14:30:00,62.1,62.1,62.06,62.09,8850.0,59.0853,59.0853,59.0472,59.0758,8850.0
2023-12-08 14:40:00,62.1,62.13,62.09,62.12,23253.0,59.0853,59.1138,59.0758,59.1043,23253.0
2023-12-08 14:50:00,62.12,62.14,62.1,62.13,17260.0,59.1043,59.1234,59.0853,59.1138,17260.0
2023-12-08 15:00:00,62.14,62.14,62.07,62.11,29221.0,59.1234,59.1234,59.0568,59.0948,29221.0
2023-12-08 15:10:00,62.09,62.11,62.07,62.11,8275.0,59.0758,59.0948,59.0568,59.0948,8275.0
2023-12-08 15:20:00,62.11,62.15,62.09,62.13,28208.0,59.0948,59.1329,59.0758,59.1138,28208.0
2023-12-08 15:30:00,62.12,62.12,62.08,62.1,25555.0,59.1043,59.1043,59.0663,59.0853,25555.0
2023-12-08 15:40:00,62.1,62.13,62.07,62.12,79901.0,59.0853,59.1138,59.0568,59.1043,79901.0
2023-12-08 15:50:00,62.12,62.18,62.1,62.15,316487.0,59.1043,59.1614,59.0853,59.1329,316487.0
2023-12-11 09:30:00,62.18,62.25,62.16,62.22,83549.0,59.1614,59.228,59.1424,59.1995,83549.0
2023-12-11 09:40:00,62.22,62.33,62.21,62.29,86582.0,59.1995,59.3041,59.19,59.2661,86582.0
2023-12-11 09:50:00,62.3,62.33,62.25,62.33,112269.0,59.2756,59.3041,59.228,59.3041,112269.0
2023-12-11 10:00:00,62.34,62.4,62.3,62.4,70996.0,59.3136,59.3707,59.2756,59.3707,70996.0
2023-12-11 10:10:00,62.41,62.45,62.37,62.4,61519.0,59.3802,59.4183,59.3422,59.3707,61519.0
2023-12-11 10:20:00,62.41,62.46,62.34,62.35,70196.0,59.3802,59.4278,59.3136,59.3232,70196.0
2023-12-11 10:30:00,62.36,62.45,62.35,62.41,43068.0,59.3327,59.4183,59.3232,59.3802,43068.0
2023-12-11 10:40:00,62.41,62.51,62.36,62.49,52266.0,59.3802,59.4754,59.3327,59.4564,52266.0
2023-12-11 10:50:00,62.49,62.54,62.49,62.51,44044.0,59.4564,59.5039,59.4564,59.4754,44044.0
2023-12-11 11:00:00,62.5,62.57,62.49,62.5,50238.0,59.4659,59.5325,59.4564,59.4659,50238.0
2023-12-11 11:10:00,62.51,62.52,62.44,62.48,50854.0,59.4754,59.4849,59.4088,59.4469,50854.0
2023-12-11 11:20:00,62.48,62.51,62.44,62.49,42965.0,59.4469,59.4754,59.4088,59.4564,42965.0
2023-12-11 11:30:00,62.5,62.5,62.41,62.47,55368.0,59.4659,59.4659,59.3802,59.4373,55368.0
2023-12-11 11:40:00,62.48,62.48,62.45,62.48,11846.0,59.4469,59.4469,59.4183,59.4469,11846.0
2023-12-11 11:50:00,62.48,62.5,62.46,62.5,32387.0,59.4469,59.4659,59.4278,59.4659,32387.0
2023-12-11 12:00:00,62.49,62.53,62.47,62.51,31266.0,59.4564,59.4944,59.4373,59.4754,31266.0
2023-12-11 12:10:00,62.51,62.53,62.47,62.48,25499.0,59.4754,59.4944,59.4373,59.4469,25499.0
2023-12-11 12:20:00,62.49,62.54,62.49,62.54,58010.0,59.4564,59.5039,59.4564,59.5039,58010.0
2023-12-11 12:30:00,62.54,62.56,62.51,62.55,34569.0,59.5039,59.523,59.4754,59.5135,34569.0
2023-12-11 12:40:00,62.55,62.55,62.51,62.53,27843.0,59.5135,59.5135,59.4754,59.4944,27843.0
2023-12-11 12:50:00,62.53,62.54,62.48,62.5,32877.0,59.4944,59.5039,59.4469,59.4659,32877.0
2023-12-11 13:00:00,62.5,62.57,62.46,62.57,75447.0,59.4659,59.5325,59.4278,59.5325,75447.0
2023-12-11 13:10:00,62.56,62.59,62.55,62.59,12484.0,59.523,59.5515,59.5135,59.5515,12484.0
2023-12-11 13:20:00,62.59,62.61,62.58,62.61,25365.0,59.5515,59.5705,59.542,59.5705,25365.0
2023-12-11 13:30:00,62.61,62.7,62.61,62.7,19587.0,59.5705,59.6562,59.5705,59.6562,19587.0
2023-12-11 13:40:00,62.7,62.76,62.69,62.76,18192.0,59.6562,59.7133,59.6467,59.7133,18192.0
2023-12-11 13:50:00,62.76,62.77,62.75,62.77,37070.0,59.7133,59.7228,59.7037,59.7228,37070.0
2023-12-11 14:00:00,62.77,62.78,62.76,62.78,31331.0,59.7228,59.7323,59.7133,59.7323,31331.0
2023-12-11 14:10:00,62.78,62.8,62.75,62.76,29050.0,59.7323,59.7513,59.7037,59.7133,29050.0
2023-12-11 14:20:00,62.76,62.78,62.75,62.78,7656.0,59.7133,59.7323,59.7037,59.7323,7656.0
2023-12-11 14:30:00,62.78,62.79,62.75,62.76,16789.0,59.7323,59.7418,59.7037,59.7133,16789.0
2023-12-11 14:40:00,62.76,62.78,62.75,62.78,36292.0,59.7133,59.7323,59.7037,59.7323,36292.0
2023-12-11 14:50:00,62.79,62.79,62.75,62.78,41339.0,59.7418,59.7418,59.7037,59.7323,41339.0
2023-12-11 15:00:00,62.78,62.78,62.75,62.77,20078.0,59.7323,59.7323,59.7037,59.7228,20078.0
2023-12-11 15:10:00,62.77,62.77,62.72,62.76,17981.0,59.7228,59.7228,59.6752,59.7133,17981.0
2023-12-11 15:20:00,62.75,62.76,62.71,62.75,26801.0,59.7037,59.7133,59.6657,59.7037,26801.0
2023-12-11 15:30:00,62.75,62.77,62.73,62.75,24893.0,59.7037,59.7228,59.6847,59.7037,24893.0
2023-12-11 15:40:00,62.75,62.76,62.73,62.73,52443.0,59.7037,59.7133,59.6847,59.6847,52443.0
2023-12-11 15:50:00,62.73,62.74,62.7,62.71,139245.0,59.6847,59.6942,59.6562,59.6657,139245.0
2023-12-12 09:30:00,62.74,62.74,62.42,62.45,192990.0,59.6942,59.6942,59.3898,59.4183,192990.0
2023-12-12 09:40:00,62.45,62.53,62.36,62.5,109763.0,59.4183,59.4944,59.3327,59.4659,109763.0
2023-12-12 09:50:00,62.52,62.58,62.5,62.55,39286.0,59.4849,59.542,59.4659,59.5135,39286.0
2023-12-12 10:00:00,62.56,62.7,62.51,62.7,52560.0,59.523,59.6562,59.4754,59.6562,52560.0
2023-12-12 10:10:00,62.69,62.7,62.6,62.65,42466.0,59.6467,59.6562,59.561,59.6086,42466.0
2023-12-12 10:20:00,62.66,62.74,62.65,62.7,61617.0,59.6181,59.6942,59.6086,59.6562,61617.0
2023-12-12 10:30:00,62.7,62.73,62.66,62.72,42017.0,59.6562,59.6847,59.6181,59.6752,42017.0
2023-12-12 10:40:00,62.72,62.75,62.69,62.71,65608.0,59.6752,59.7037,59.6467,59.6657,65608.0
2023-12-12 10:50:00,62.72,62.75,62.68,62.74,26356.0,59.6752,59.7037,59.6371,59.6942,26356.0
2023-12-12 11:00:00,62.74,62.79,62.71,62.74,31504.0,59.6942,59.7418,59.6657,59.6942,31504.0
2023-12-12 11:10:00,62.75,62.75,62.67,62.69,35437.0,59.7037,59.7037,59.6276,59.6467,35437.0
2023-12-12 11:20:00,62.69,62.75,62.69,62.7,66673.0,59.6467,59.7037,59.6467,59.6562,66673.0
2023-12-12 11:30:00,62.7,62.78,62.69,62.75,94259.0,59.6562,59.7323,59.6467,59.7037,94259.0
2023-12-12 11:40:00,62.76,62.79,62.74,62.76,16084.0,59.7133,59.7418,59.6942,59.7133,16084.0
2023-12-12 11:50:00,62.76,62.78,62.72,62.74,24537.0,59.7133,59.7323,59.6752,59.6942,24537.0
2023-12-12 12:00:00,62.74,62.75,62.67,62.67,36443.0,59.6942,59.7037,59.6276,59.6276,36443.0
2023-12-12 12:10:00,62.67,62.7,62.63,62.69,53706.0,59.6276,59.6562,59.5896,59.6467,53706.0
2023-12-12 12:20:00,62.7,62.71,62.66,62.69,57967.0,59.6562,59.6657,59.6181,59.6467,57967.0
2023-12-12 12:30:00,62.69,62.75,62.69,62.73,72317.0,59.6467,59.7037,59.6467,59.6847,72317.0
2023-12-12 12:40:00,62.72,62.74,62.69,62.69,46542.0,59.6752,59.6942,59.6467,59.6467,46542.0
2023-12-12 12:50:00,62.69,62.7,62.64,62.66,42749.0,59.6467,59.6562,59.5991,59.6181,42749.0
2023-12-12 13:00:00,62.66,62.81,62.65,62.81,118465.0,59.6181,59.7608,59.6086,59.7608,118465.0
2023-12-12 13:10:00,62.81,62.84,62.78,62.78,61101.0,59.7608,59.7894,59.7323,59.7323,61101.0
2023-12-12 13:20:00,62.78,62.78,62.75,62.76,36727.0,59.7323,59.7323,59.7037,59.7133,36727.0
2023-12-12 13:30:00,62.75,62.8,62.74,62.8,42580.0,59.7037,59.7513,59.6942,59.7513,42580.0
2023-12-12 13:40:00,62.8,62.85,62.79,62.84,21473.0,59.7513,59.7989,59.7418,59.7894,21473.0
2023-12-12 13:50:00,62.84,62.86,62.83,62.85,35350.0,59.7894,59.8084,59.7799,59.7989,35350.0
2023-12-12 14:00:00,62.85,62.88,62.83,62.87,13293.0,59.7989,59.8274,59.7799,59.8179,13293.0
2023-12-12 14:10:00,62.86,62.87,62.83,62.86,15799.0,59.8084,59.8179,59.7799,59.8084,15799.0
2023-12-12 14:20:00,62.86,62.89,62.85,62.87,10546.0,59.8084,59.8369,59.7989,59.8179,10546.0
2023-12-12 14:30:00,62.87,62.91,62.86,62.9,15410.0,59.8179,59.856,59.8084,59.8465,15410.0
2023-12-12 14:40:00,62.9,62.94,62.89,62.93,80852.0,59.8465,59.8845,59.8369,59.875,80852.0
2023-12-12 14:50:00,62.93,62.96,62.93,62.95,21619.0,59.875,59.9035,59.875,59.894,21619.0
2023-12-12 15:00:00,62.95,63.01,62.94,63.01,137542.0,59.894,59.9511,59.8845,59.9511,137542.0
2023-12-12 15:10:00,63.01,63.01,62.95,62.96,39914.0,59.9511,59.9511,59.894,59.9035,39914.0
2023-12-12 15:20:00,62.96,62.98,62.95,62.98,50048.0,59.9035,59.9226,59.894,59.9226,50048.0
2023-12-12 15:30:00,62.97,62.98,62.92,62.94,73423.0,59.9131,59.9226,59.8655,59.8845,73423.0
2023-12-12 15:40:00,62.93,62.95,62.91,62.92,51684.0,59.875,59.894,59.856,59.8655,51684.0
2023-12-12 15:50:00,62.92,63.08,62.91,63.04,304592.0,59.8655,60.0177,59.856,59.9797,304592.0
2023-12-13 09:30:00,62.06,62.06,61.94,61.95,151790.0,59.0472,59.0472,58.9331,58.9426,151790.0
2023-12-13 09:40:00,61.95,61.96,61.85,61.95,70511.0,58.9426,58.9521,58.8474,58.9426,70511.0
2023-12-13 09:50:00,61.94,61.95,61.9,61.93,55734.0,58.9331,58.9426,58.895,58.9236,55734.0
2023-12-13 10:00:00,61.92,61.95,61.91,61.93,40404.0,58.914,58.9426,58.9045,58.9236,40404.0
2023-12-13 10:10:00,61.93,61.96,61.89,61.93,41725.0,58.9236,58.9521,58.8855,58.9236,41725.0
2023-12-13 10:20:00,61.93,61.94,61.88,61.92,22848.0,58.9236,58.9331,58.876,58.914,22848.0
2023-12-13 10:30:00,61.91,61.94,61.88,61.91,22109.0,58.9045,58.9331,58.876,58.9045,22109.0
2023-12-13 10:40:00,61.91,61.97,61.9,61.96,32498.0,58.9045,58.9616,58.895,58.9521,32498.0
2023-12-13 10:50:00,61.96,61.96,61.94,61.95,16263.0,58.9521,58.9521,58.9331,58.9426,16263.0
2023-12-13 11:00:00,61.95,61.98,61.88,61.89,32359.0,58.9426,58.9711,58.876,58.8855,32359.0
2023-12-13 11:10:00,61.9,61.9,61.84,61.88,22424.0,58.895,58.895,58.8379,58.876,22424.0
2023-12-13 11:20:00,61.88,61.92,61.86,61.88,31221.0,58.876,58.914,58.8569,58.876,31221.0
2023-12-13 11:30:00,61.88,61.91,61.87,61.9,49195.0,58.876,58.9045,58.8665,58.895,49195.0
2023-12-13 11:40:00,61.9,61.94,61.9,61.93,68788.0,58.895,58.9331,58.895,58.9236,68788.0
2023-12-13 11:50:00,61.94,61.94,61.88,61.88,29791.0,58.9331,58.9331,58.876,58.876,29791.0
2023-12-13 12:00:00,61.88,61.9,61.86,61.88,10890.0,58.876,58.895,58.8569,58.876,10890.0
2023-12-13 12:10:00,61.89,61.91,61.86,61.86,7194.0,58.8855,58.9045,58.8569,58.8569,7194.0
2023-12-13 12:20:00,61.86,61.87,61.84,61.85,23541.0,58.8569,58.8665,58.8379,58.8474,23541.0
2023-12-13 12:30:00,61.86,61.87,61.84,61.87,8659.0,58.8569,58.8665,58.8379,58.8665,8659.0
2023-12-13 12:40:00,61.87,61.87,61.84,61.86,11734.0,58.8665,58.8665,58.8379,58.8569,11734.0
2023-12-13 12:50:00,61.87,61.88,61.87,61.88,6100.0,58.8665,58.876,58.8665,58.876,6100.0
2023-12-13 13:00:00,61.89,61.91,61.85,61.87,191023.0,58.8855,58.9045,58.8474,58.8665,191023.0
2023-12-13 13:10:00,61.87,61.88,61.83,61.84,94922.0,58.8665,58.876,58.8284,58.8379,94922.0
2023-12-13 13:20:00,61.84,61.86,61.82,61.82,20617.0,58.8379,58.8569,58.8189,58.8189,20617.0
2023-12-13 13:30:00,61.83,61.85,61.8,61.8,14924.0,58.8284,58.8474,58.7999,58.7999,14924.0
2023-12-13 13:40:00,61.81,61.84,61.8,61.84,53610.0,58.8094,58.8379,58.7999,58.8379,53610.0
2023-12-13 13:50:00,61.85,61.88,61.83,61.85,70768.0,58.8474,58.876,58.8284,58.8474,70768.0
2023-12-13 14:00:00,61.85,62.62,61.85,62.59,192233.0,58.8474,59.5801,58.8474,59.5515,192233.0
2023-12-13 14:10:00,62.62,63.08,62.62,63.07,90747.0,59.5801,60.0177,59.5801,60.0082,90747.0
2023-12-13 14:20:00,63.07,63.36,63.03,63.34,167228.0,60.0082,60.2841,59.9701,60.2651,167228.0
2023-12-13 14:30:00,63.34,63.5,63.28,63.48,109167.0,60.2651,60.4173,60.208,60.3983,109167.0
2023-12-13 14:40:00,63.49,63.87,63.45,63.85,135397.0,60.4078,60.7694,60.3698,60.7503,135397.0
2023-12-13 14:50:00,63.84,63.92,63.81,63.91,51165.0,60.7408,60.8169,60.7123,60.8074,51165.0
2023-12-13 15:00:00,63.91,64.02,63.88,64.0,207470.0,60.8074,60.9121,60.7789,60.8931,207470.0
2023-12-13 15:10:00,63.99,63.99,63.75,63.76,178398.0,60.8835,60.8835,60.6552,60.6647,178398.0
2023-12-13 15:20:00,63.75,63.79,63.55,63.63,104078.0,60.6552,60.6933,60.4649,60.541,104078.0
2023-12-13 15:30:00,63.63,63.73,63.57,63.73,225807.0,60.541,60.6362,60.4839,60.6362,225807.0
2023-12-13 15:40:00,63.74,63.76,63.65,63.66,149323.0,60.6457,60.6647,60.5601,60.5696,149323.0
2023-12-13 15:50:00,63.66,63.85,63.62,63.82,268128.0,60.5696,60.7503,60.5315,60.7218,268128.0
2023-12-14 09:30:00,64.16,64.55,64.11,64.55,638431.0,61.0453,61.4164,60.9977,61.4164,638431.0
2023-12-14 09:40:00,64.55,64.81,64.54,64.72,278873.0,61.4164,61.6637,61.4068,61.5781,278873.0
2023-12-14 09:50:00,64.72,64.81,64.68,64.79,165986.0,61.5781,61.6637,61.54,61.6447,165986.0
2023-12-14 10:00:00,64.79,64.79,64.54,64.63,288810.0,61.6447,61.6447,61.4068,61.4925,288810.0
2023-12-14 10:10:00,64.63,64.67,64.44,64.54,192052.0,61.4925,61.5305,61.3117,61.4068,192052.0
2023-12-14 10:20:00,64.54,64.59,64.51,64.52,67119.0,61.4068,61.4544,61.3783,61.3878,67119.0
2023-12-14 10:30:00,64.53,64.58,64.48,64.51,96899.0,61.3973,61.4449,61.3498,61.3783,96899.0
2023-12-14 10:40:00,64.52,64.6,64.46,64.59,74748.0,61.3878,61.4639,61.3307,61.4544,74748.0
2023-12-14 10:50:00,64.59,64.7,64.58,64.67,149325.0,61.4544,61.5591,61.4449,61.5305,149325.0
2023-12-14 11:00:00,64.67,64.72,64.62,64.72,70671.0,61.5305,61.5781,61.483,61.5781,70671.0
2023-12-14 11:10:00,64.72,64.8,64.66,64.71,73926.0,61.5781,61.6542,61.521,61.5686,73926.0
2023-12-14 11:20:00,64.71,64.72,64.65,64.72,35144.0,61.5686,61.5781,61.5115,61.5781,35144.0
2023-12-14 11:30:00,64.71,64.79,64.64,64.66,137751.0,61.5686,61.6447,61.502,61.521,137751.0
2023-12-14 11:40:00,64.66,64.74,64.65,64.71,69521.0,61.521,61.5971,61.5115,61.5686,69521.0
2023-12-14 11:50:00,64.7,64.74,64.69,64.69,48315.0,61.5591,61.5971,61.5496,61.5496,48315.0
2023-12-14 12:00:00,64.7,64.77,64.69,64.75,56410.0,61.5591,61.6257,61.5496,61.6067,56410.0
2023-12-14 12:10:00,64.75,64.8,64.73,64.77,41855.0,61.6067,61.6542,61.5876,61.6257,41855.0
2023-12-14 12:20:00,64.77,64.82,64.73,64.79,42581.0,61.6257,61.6733,61.5876,61.6447,42581.0
2023-12-14 12:30:00,64.8,64.88,64.79,64.84,56986.0,61.6542,61.7303,61.6447,61.6923,56986.0
2023-12-14 12:40:00,64.84,64.88,64.82,64.86,27413.0,61.6923,61.7303,61.6733,61.7113,27413.0
2023-12-14 12:50:00,64.86,64.86,64.68,64.72,59352.0,61.7113,61.7113,61.54,61.5781,59352.0
2023-12-14 13:00:00,64.72,64.72,64.58,64.58,90183.0,61.5781,61.5781,61.4449,61.4449,90183.0
2023-12-14 13:10:00,64.58,64.6,64.56,64.57,43949.0,61.4449,61.4639,61.4259,61.4354,43949.0
2023-12-14 13:20:00,64.57,64.59,64.51,64.52,36343.0,61.4354,61.4544,61.3783,61.3878,36343.0
2023-12-14 13:30:00,64.52,64.53,64.43,64.46,50610.0,61.3878,61.3973,61.3022,61.3307,50610.0
2023-12-14 13:40:00,64.47,64.55,64.45,64.52,50763.0,61.3402,61.4164,61.3212,61.3878,50763.0
2023-12-14 13:50:00,64.51,64.51,64.37,64.45,100383.0,61.3783,61.3783,61.2451,61.3212,100383.0
2023-12-14 14:00:00,64.45,64.5,64.44,64.48,88329.0,61.3212,61.3688,61.3117,61.3498,88329.0
2023-12-14 14:10:00,64.48,64.62,64.48,64.62,40078.0,61.3498,61.483,61.3498,61.483,40078.0
2023-12-14 14:20:00,64.62,64.68,64.62,64.66,46895.0,61.483,61.54,61.483,61.521,46895.0
2023-12-14 14:30:00,64.67,64.68,64.6,64.61,27396.0,61.5305,61.54,61.4639,61.4734,27396.0
2023-12-14 14:40:00,64.6,64.65,64.57,64.61,30202.0,61.4639,61.5115,61.4354,61.4734,30202.0
2023-12-14 14:50:00,64.62,64.62,64.55,64.61,102631.0,61.483,61.483,61.4164,61.4734,102631.0
2023-12-14 15:00:00,64.6,64.6,64.5,64.53,76412.0,61.4639,61.4639,61.3688,61.3973,76412.0
2023-12-14 15:10:00,64.53,64.57,64.51,64.55,63377.0,61.3973,61.4354,61.3783,61.4164,63377.0
2023-12-14 15:20:00,64.54,64.57,64.53,64.54,82085.0,61.4068,61.4354,61.3973,61.4068,82085.0
2023-12-14 15:30:00,64.54,64.6,64.54,64.59,102379.0,61.4068,61.4639,61.4068,61.4544,102379.0
2023-12-14 15:40:00,64.6,64.66,64.56,64.62,216426.0,61.4639,61.521,61.4259,61.483,216426.0
2023-12-14 15:50:00,64.62,64.64,64.55,64.63,340827.0,61.483,61.502,61.4164,61.4925,340827.0
2023-12-15 09:30:00,64.18,64.26,64.05,64.07,176739.0,61.0643,61.1404,60.9406,60.9597,176739.0
2023-12-15 09:40:00,64.06,64.15,64.04,64.13,173590.0,60.9501,61.0358,60.9311,61.0167,173590.0
2023-12-15 09:50:00,64.13,64.19,64.07,64.13,186609.0,61.0167,61.0738,60.9597,61.0167,186609.0
2023-12-15 10:00:00,64.13,64.28,64.13,64.28,132676.0,61.0167,61.1595,61.0167,61.1595,132676.0
2023-12-15 10:10:00,64.28,64.36,64.19,64.3,73380.0,61.1595,61.2356,61.0738,61.1785,73380.0
2023-12-15 10:20:00,64.3,64.41,64.3,64.39,40084.0,61.1785,61.2832,61.1785,61.2641,40084.0
2023-12-15 10:30:00,64.38,64.41,64.35,64.36,55559.0,61.2546,61.2832,61.2261,61.2356,55559.0
2023-12-15 10:40:00,64.36,64.39,64.32,64.34,35826.0,61.2356,61.2641,61.1975,61.2166,35826.0
2023-12-15 10:50:00,64.35,64.43,64.35,64.43,64510.0,61.2261,61.3022,61.2261,61.3022,64510.0
2023-12-15 11:00:00,64.42,64.47,64.3,64.33,229111.0,61.2927,61.3402,61.1785,61.207,229111.0
2023-12-15 11:10:00,64.32,64.35,64.26,64.31,56767.0,61.1975,61.2261,61.1404,61.188,56767.0
2023-12-15 11:20:00,64.32,64.41,64.3,64.41,75310.0,61.1975,61.2832,61.1785,61.2832,75310.0
2023-12-15 11:30:00,64.41,64.42,64.34,64.34,37006.0,61.2832,61.2927,61.2166,61.2166,37006.0
2023-12-15 11:40:00,64.34,64.34,64.23,64.24,50828.0,61.2166,61.2166,61.1119,61.1214,50828.0
2023-12-15 11:50:00,64.24,64.27,64.23,64.25,40214.0,61.1214,61.15,61.1119,61.1309,40214.0
2023-12-15 12:00:00,64.26,64.27,64.21,64.25,99822.0,61.1404,61.15,61.0929,61.1309,99822.0
2023-12-15 12:10:00,64.25,64.27,64.23,64.26,12499.0,61.1309,61.15,61.1119,61.1404,12499.0
2023-12-15 12:20:00,64.27,64.31,64.25,64.3,31159.0,61.15,61.188,61.1309,61.1785,31159.0
2023-12-15 12:30:00,64.3,64.3,64.26,64.27,18419.0,61.1785,61.1785,61.1404,61.15,18419.0
2023-12-15 12:40:00,64.27,64.27,64.15,64.19,36801.0,61.15,61.15,61.0358,61.0738,36801.0
2023-12-15 12:50:00,64.19,64.2,64.16,64.16,31414.0,61.0738,61.0834,61.0453,61.0453,31414.0
2023-12-15 13:00:00,64.16,64.19,64.15,64.16,35746.0,61.0453,61.0738,61.0358,61.0453,35746.0
2023-12-15 13:10:00,64.16,64.17,64.12,64.12,29402.0,61.0453,61.0548,61.0072,61.0072,29402.0
2023-12-15 13:20:00,64.12,64.14,64.07,64.09,37732.0,61.0072,61.0263,60.9597,60.9787,37732.0
2023-12-15 13:30:00,64.11,64.14,64.04,64.08,31641.0,60.9977,61.0263,60.9311,60.9692,31641.0
2023-12-15 13:40:00,64.07,64.09,63.97,64.01,101586.0,60.9597,60.9787,60.8645,60.9026,101586.0
2023-12-15 13:50:00,64.02,64.03,63.96,63.99,75932.0,60.9121,60.9216,60.855,60.8835,75932.0
2023-12-15 14:00:00,63.99,63.99,63.93,63.99,47383.0,60.8835,60.8835,60.8265,60.8835,47383.0
2023-12-15 14:10:00,63.98,64.06,63.96,64.04,25064.0,60.874,60.9501,60.855,60.9311,25064.0
2023-12-15 14:20:00,64.05,64.05,63.96,63.96,17499.0,60.9406,60.9406,60.855,60.855,17499.0
2023-12-15 14:30:00,63.96,64.02,63.96,64.0,29159.0,60.855,60.9121,60.855,60.8931,29159.0
2023-12-15 14:40:00,63.98,64.02,63.96,64.0,55656.0,60.874,60.9121,60.855,60.8931,55656.0
2023-12-15 14:50:00,64.0,64.03,63.98,64.02,32539.0,60.8931,60.9216,60.874,60.9121,32539.0
2023-12-15 15:00:00,64.02,64.03,63.99,64.01,40374.0,60.9121,60.9216,60.8835,60.9026,40374.0
2023-12-15 15:10:00,64.01,64.08,64.0,64.08,33690.0,60.9026,60.9692,60.8931,60.9692,33690.0
2023-12-15 15:20:00,64.08,64.1,64.05,64.08,43510.0,60.9692,60.9882,60.9406,60.9692,43510.0
2023-12-15 15:30:00,64.09,64.1,64.01,64.04,43993.0,60.9787,60.9882,60.9026,60.9311,43993.0
2023-12-15 15:40:00,64.03,64.07,63.99,64.01,131686.0,60.9216,60.9597,60.8835,60.9026,131686.0
2023-12-15 15:50:00,64.01,64.05,63.84,63.92,535954.0,60.9026,60.9406,60.7408,60.8169,535954.0
2023-12-18 09:30:00,64.25,64.4,64.25,64.32,194395.0,61.1309,61.2736,61.1309,61.1975,194395.0
2023-12-18 09:40:00,64.33,64.35,64.19,64.23,197092.0,61.207,61.2261,61.0738,61.1119,197092.0
2023-12-18 09:50:00,64.23,64.24,64.15,64.2,93244.0,61.1119,61.1214,61.0358,61.0834,93244.0
2023-12-18 10:00:00,64.2,64.27,64.17,64.19,46161.0,61.0834,61.15,61.0548,61.0738,46161.0
2023-12-18 10:10:00,64.19,64.22,64.1,64.17,95835.0,61.0738,61.1024,60.9882,61.0548,95835.0
2023-12-18 10:20:00,64.17,64.17,64.1,64.16,88694.0,61.0548,61.0548,60.9882,61.0453,88694.0
2023-12-18 10:30:00,64.16,64.16,64.03,64.05,71130.0,61.0453,61.0453,60.9216,60.9406,71130.0
2023-12-18 10:40:00,64.04,64.06,64.01,64.02,61525.0,60.9311,60.9501,60.9026,60.9121,61525.0
2023-12-18 10:50:00,64.02,64.19,64.0,64.08,235379.0,60.9121,61.0738,60.8931,60.9692,235379.0
2023-12-18 11:00:00,64.08,64.12,64.05,64.12,69928.0,60.9692,61.0072,60.9406,61.0072,69928.0
2023-12-18 11:10:00,64.14,64.19,64.14,64.17,50064.0,61.0263,61.0738,61.0263,61.0548,50064.0
2023-12-18 11:20:00,64.17,64.17,64.14,64.16,45450.0,61.0548,61.0548,61.0263,61.0453,45450.0
2023-12-18 11:30:00,64.16,64.19,64.13,64.13,61453.0,61.0453,61.0738,61.0167,61.0167,61453.0
2023-12-18 11:40:00,64.13,64.16,64.11,64.16,51210.0,61.0167,61.0453,60.9977,61.0453,51210.0
2023-12-18 11:50:00,64.16,64.17,64.12,64.14,23317.0,61.0453,61.0548,61.0072,61.0263,23317.0
2023-12-18 12:00:00,64.14,64.18,64.14,64.14,84050.0,61.0263,61.0643,61.0263,61.0263,84050.0
2023-12-18 12:10:00,64.15,64.17,64.13,64.17,40553.0,61.0358,61.0548,61.0167,61.0548,40553.0
2023-12-18 12:20:00,64.17,64.18,64.16,64.16,15575.0,61.0548,61.0643,61.0453,61.0453,15575.0
2023-12-18 12:30:00,64.17,64.19,64.14,64.15,41067.0,61.0548,61.0738,61.0263,61.0358,41067.0
2023-12-18 12:40:00,64.14,64.18,64.13,64.18,40046.0,61.0263,61.0643,61.0167,61.0643,40046.0
2023-12-18 12:50:00,64.17,64.2,64.16,64.2,30162.0,61.0548,61.0834,61.0453,61.0834,30162.0
2023-12-18 13:00:00,64.2,64.21,64.17,64.18,50472.0,61.0834,61.0929,61.0548,61.0643,50472.0
2023-12-18 13:10:00,64.19,64.23,64.17,64.19,122325.0,61.0738,61.1119,61.0548,61.0738,122325.0
2023-12-18 13:20:00,64.19,64.24,64.18,64.23,53887.0,61.0738,61.1214,61.0643,61.1119,53887.0
2023-12-18 13:30:00,64.24,64.25,64.19,64.2,36860.0,61.1214,61.1309,61.0738,61.0834,36860.0
2023-12-18 13:40:00,64.2,64.21,64.18,64.2,44105.0,61.0834,61.0929,61.0643,61.0834,44105.0
2023-12-18 13:50:00,64.2,64.24,64.18,64.23,37102.0,61.0834,61.1214,61.0643,61.1119,37102.0
2023-12-18 14:00:00,64.23,64.26,64.22,64.23,52397.0,61.1119,61.1404,61.1024,61.1119,52397.0
2023-12-18 14:10:00,64.24,64.24,64.2,64.2,15445.0,61.1214,61.1214,61.0834,61.0834,15445.0
2023-12-18 14:20:00,64.2,64.23,64.18,64.2,84826.0,61.0834,61.1119,61.0643,61.0834,84826.0
2023-12-18 14:30:00,64.2,64.2,64.16,64.2,94139.0,61.0834,61.0834,61.0453,61.0834,94139.0
2023-12-18 14:40:00,64.2,64.22,64.18,64.2,34830.0,61.0834,61.1024,61.0643,61.0834,34830.0
2023-12-18 14:50:00,64.2,64.23,64.18,64.18,50006.0,61.0834,61.1119,61.0643,61.0643,50006.0
2023-12-18 15:00:00,64.17,64.22,64.15,64.2,20721.0,61.0548,61.1024,61.0358,61.0834,20721.0
2023-12-18 15:10:00,64.2,64.25,64.2,64.23,35860.0,61.0834,61.1309,61.0834,61.1119,35860.0
2023-12-18 15:20:00,64.23,64.28,64.22,64.26,56558.0,61.1119,61.1595,61.1024,61.1404,56558.0
2023-12-18 15:30:00,64.26,64.26,64.18,64.19,40157.0,61.1404,61.1404,61.0643,61.0738,40157.0
2023-12-18 15:40:00,64.19,64.19,64.15,64.18,44543.0,61.0738,61.0738,61.0358,61.0643,44543.0
2023-12-18 15:50:00,64.18,64.25,64.15,64.21,95070.0,61.0643,61.1309,61.0358,61.0929,95070.0
2023-12-19 09:30:00,64.4,64.65,64.4,64.64,174147.0,61.2736,61.5115,61.2736,61.502,174147.0
2023-12-19 09:40:00,64.64,64.76,64.61,64.71,116783.0,61.502,61.6162,61.4734,61.5686,116783.0
2023-12-19 09:50:00,64.7,64.81,64.7,64.77,57531.0,61.5591,61.6637,61.5591,61.6257,57531.0
2023-12-19 10:00:00,64.77,64.77,64.69,64.72,43999.0,61.6257,61.6257,61.5496,61.5781,43999.0
2023-12-19 10:10:00,64.73,64.83,64.69,64.82,46009.0,61.5876,61.6828,61.5496,61.6733,46009.0
2023-12-19 10:20:00,64.82,64.87,64.81,64.85,41865.0,61.6733,61.7208,61.6637,61.7018,41865.0
2023-12-19 10:30:00,64.85,64.9,64.83,64.83,36076.0,61.7018,61.7494,61.6828,61.6828,36076.0
2023-12-19 10:40:00,64.82,64.86,64.78,64.86,24289.0,61.6733,61.7113,61.6352,61.7113,24289.0
2023-12-19 10:50:00,64.85,64.9,64.82,64.89,40116.0,61.7018,61.7494,61.6733,61.7399,40116.0
2023-12-19 11:00:00,64.89,64.96,64.86,64.94,27163.0,61.7399,61.8065,61.7113,61.7874,27163.0
2023-12-19 11:10:00,64.94,64.95,64.92,64.93,51765.0,61.7874,61.7969,61.7684,61.7779,51765.0
2023-12-19 11:20:00,64.93,64.96,64.88,64.89,203732.0,61.7779,61.8065,61.7303,61.7399,203732.0
2023-12-19 11:30:00,64.88,64.88,64.82,64.85,233585.0,61.7303,61.7303,61.6733,61.7018,233585.0
2023-12-19 11:40:00,64.85,64.91,64.84,64.85,20632.0,61.7018,61.7589,61.6923,61.7018,20632.0
2023-12-19 11:50:00,64.85,64.85,64.81,64.81,23314.0,61.7018,61.7018,61.6637,61.6637,23314.0
2023-12-19 12:00:00,64.8,64.83,64.77,64.78,49679.0,61.6542,61.6828,61.6257,61.6352,49679.0
2023-12-19 12:10:00,64.78,64.82,64.74,64.81,45359.0,61.6352,61.6733,61.5971,61.6637,45359.0
2023-12-19 12:20:00,64.81,64.82,64.75,64.8,29116.0,61.6637,61.6733,61.6067,61.6542,29116.0
2023-12-19 12:30:00,64.8,64.86,64.79,64.81,25796.0,61.6542,61.7113,61.6447,61.6637,25796.0
2023-12-19 12:40:00,64.82,64.85,64.8,64.81,34367.0,61.6733,61.7018,61.6542,61.6637,34367.0
2023-12-19 12:50:00,64.81,64.84,64.79,64.83,22041.0,61.6637,61.6923,61.6447,61.6828,22041.0
2023-12-19 13:00:00,64.83,64.88,64.82,64.82,41707.0,61.6828,61.7303,61.6733,61.6733,41707.0
2023-12-19 13:10:00,64.78,64.82,64.77,64.8,19943.0,61.6352,61.6733,61.6257,61.6542,19943.0
2023-12-19 13:20:00,64.8,64.85,64.79,64.83,13998.0,61.6542,61.7018,61.6447,61.6828,13998.0
2023-12-19 13:30:00,64.83,64.9,64.83,64.89,28225.0,61.6828,61.7494,61.6828,61.7399,28225.0
2023-12-19 13:40:00,64.91,64.91,64.82,64.84,8812.0,61.7589,61.7589,61.6733,61.6923,8812.0
2023-12-19 13:50:00,64.84,64.87,64.82,64.86,17460.0,61.6923,61.7208,61.6733,61.7113,17460.0
2023-12-19 14:00:00,64.86,64.9,64.86,64.87,21644.0,61.7113,61.7494,61.7113,61.7208,21644.0
2023-12-19 14:10:00,64.87,64.91,64.85,64.87,13016.0,61.7208,61.7589,61.7018,61.7208,13016.0
2023-12-19 14:20:00,64.87,64.89,64.84,64.89,7199.0,61.7208,61.7399,61.6923,61.7399,7199.0
2023-12-19 14:30:00,64.89,64.94,64.88,64.92,73140.0,61.7399,61.7874,61.7303,61.7684,73140.0
2023-12-19 14:40:00,64.92,64.92,64.88,64.92,16511.0,61.7684,61.7684,61.7303,61.7684,16511.0
2023-12-19 14:50:00,64.92,64.93,64.88,64.91,30320.0,61.7684,61.7779,61.7303,61.7589,30320.0
2023-12-19 15:00:00,64.91,64.92,64.85,64.88,32402.0,61.7589,61.7684,61.7018,61.7303,32402.0
2023-12-19 15:10:00,64.87,64.89,64.83,64.84,14996.0,61.7208,61.7399,61.6828,61.6923,14996.0
2023-12-19 15:20:00,64.83,64.86,64.81,64.86,24924.0,61.6828,61.7113,61.6637,61.7113,24924.0
2023-12-19 15:30:00,64.86,64.86,64.8,64.81,25478.0,61.7113,61.7113,61.6542,61.6637,25478.0
2023-12-19 15:40:00,64.81,64.86,64.79,64.8,86113.0,61.6637,61.7113,61.6447,61.6542,86113.0
2023-12-19 15:50:00,64.8,64.91,64.79,64.88,141840.0,61.6542,61.7589,61.6447,61.7303,141840.0
2023-12-20 09:30:00,63.98,63.98,63.81,63.92,58067.0,62.4663,62.4663,62.3003,62.4077,58067.0
2023-12-20 09:40:00,63.91,63.92,63.83,63.85,150140.0,62.3979,62.4077,62.3198,62.3394,150140.0
2023-12-20 09:50:00,63.85,63.91,63.84,63.91,27960.0,62.3394,62.3979,62.3296,62.3979,27960.0
2023-12-20 10:00:00,63.91,63.95,63.86,63.94,37341.0,62.3979,62.437,62.3491,62.4272,37341.0
2023-12-20 10:10:00,63.95,63.95,63.87,63.88,54988.0,62.437,62.437,62.3589,62.3687,54988.0
2023-12-20 10:20:00,63.88,63.92,63.86,63.89,794134.0,62.3687,62.4077,62.3491,62.3784,794134.0
2023-12-20 10:30:00,63.91,64.02,63.9,63.99,64217.0,62.3979,62.5053,62.3882,62.476,64217.0
2023-12-20 10:40:00,63.99,64.12,63.96,64.02,222824.0,62.476,62.603,62.4468,62.5053,222824.0
2023-12-20 10:50:00,64.02,64.03,63.96,64.03,34292.0,62.5053,62.5151,62.4468,62.5151,34292.0
2023-12-20 11:00:00,64.03,64.09,64.0,64.05,77521.0,62.5151,62.5737,62.4858,62.5346,77521.0
2023-12-20 11:10:00,64.04,64.07,64.01,64.05,24209.0,62.5249,62.5542,62.4956,62.5346,24209.0
2023-12-20 11:20:00,64.05,64.08,64.03,64.08,49146.0,62.5346,62.5639,62.5151,62.5639,49146.0
2023-12-20 11:30:00,64.08,64.09,63.96,63.98,38789.0,62.5639,62.5737,62.4468,62.4663,38789.0
2023-12-20 11:40:00,63.98,63.99,63.95,63.96,34147.0,62.4663,62.476,62.437,62.4468,34147.0
2023-12-20 11:50:00,63.96,63.97,63.93,63.96,89616.0,62.4468,62.4565,62.4175,62.4468,89616.0
2023-12-20 12:00:00,63.96,63.99,63.95,63.97,90006.0,62.4468,62.476,62.437,62.4565,90006.0
2023-12-20 12:10:00,63.97,63.99,63.96,63.97,36786.0,62.4565,62.476,62.4468,62.4565,36786.0
2023-12-20 12:20:00,63.96,63.99,63.95,63.97,21103.0,62.4468,62.476,62.437,62.4565,21103.0
2023-12-20 12:30:00,63.97,64.01,63.94,63.97,68871.0,62.4565,62.4956,62.4272,62.4565,68871.0
2023-12-20 12:40:00,63.98,64.01,63.98,63.99,36044.0,62.4663,62.4956,62.4663,62.476,36044.0
2023-12-20 12:50:00,63.99,64.04,63.99,64.04,74222.0,62.476,62.5249,62.476,62.5249,74222.0
2023-12-20 13:00:00,64.03,64.04,63.99,64.01,32402.0,62.5151,62.5249,62.476,62.4956,32402.0
2023-12-20 13:10:00,64.0,64.04,63.96,63.98,39162.0,62.4858,62.5249,62.4468,62.4663,39162.0
2023-12-20 13:20:00,63.98,64.02,63.97,64.02,27009.0,62.4663,62.5053,62.4565,62.5053,27009.0
2023-12-20 13:30:00,64.02,64.02,63.99,64.0,13378.0,62.5053,62.5053,62.476,62.4858,13378.0
2023-12-20 13:40:00,63.99,64.0,63.95,63.98,46601.0,62.476,62.4858,62.437,62.4663,46601.0
2023-12-20 13:50:00,63.98,63.98,63.94,63.94,21791.0,62.4663,62.4663,62.4272,62.4272,21791.0
2023-12-20 14:00:00,63.93,63.93,63.88,63.89,39987.0,62.4175,62.4175,62.3687,62.3784,39987.0
2023-12-20 14:10:00,63.89,63.91,63.88,63.9,31306.0,62.3784,62.3979,62.3687,62.3882,31306.0
2023-12-20 14:20:00,63.9,63.9,63.85,63.85,22634.0,62.3882,62.3882,62.3394,62.3394,22634.0
2023-12-20 14:30:00,63.85,63.85,63.69,63.7,127106.0,62.3394,62.3394,62.1831,62.1929,127106.0
2023-12-20 14:40:00,63.7,63.73,63.55,63.56,150189.0,62.1929,62.2222,62.0465,62.0562,150189.0
2023-12-20 14:50:00,63.56,63.58,63.27,63.29,321954.0,62.0562,62.0757,61.7731,61.7926,321954.0
2023-12-20 15:00:00,63.28,63.29,63.14,63.23,161987.0,61.7828,61.7926,61.6462,61.734,161987.0
2023-12-20 15:10:00,63.24,63.45,63.23,63.43,116836.0,61.7438,61.9488,61.734,61.9293,116836.0
2023-12-20 15:20:00,63.44,63.46,63.22,63.22,135157.0,61.9391,61.9586,61.7243,61.7243,135157.0
2023-12-20 15:30:00,63.23,63.32,63.2,63.22,148171.0,61.734,61.8219,61.7047,61.7243,148171.0
2023-12-20 15:40:00,63.23,63.33,63.19,63.25,244826.0,61.734,61.8317,61.695,61.7536,244826.0
2023-12-20 15:50:00,63.25,63.28,63.01,63.15,671438.0,61.7536,61.7828,61.5192,61.6559,671438.0
2023-12-21 09:30:00,63.95,64.07,63.87,64.0,176679.0,62.437,62.5542,62.3589,62.4858,176679.0
2023-12-21 09:40:00,64.01,64.01,63.89,63.97,109916.0,62.4956,62.4956,62.3784,62.4565,109916.0
2023-12-21 09:50:00,63.97,64.02,63.91,63.94,65999.0,62.4565,62.5053,62.3979,62.4272,65999.0
2023-12-21 10:00:00,63.94,63.98,63.69,63.71,173372.0,62.4272,62.4663,62.1831,62.2027,173372.0
2023-12-21 10:10:00,63.7,63.86,63.66,63.82,77369.0,62.1929,62.3491,62.1539,62.3101,77369.0
2023-12-21 10:20:00,63.85,63.92,63.77,63.78,76784.0,62.3394,62.4077,62.2613,62.271,76784.0
2023-12-21 10:30:00,63.8,63.89,63.8,63.84,147195.0,62.2905,62.3784,62.2905,62.3296,147195.0
2023-12-21 10:40:00,63.83,63.87,63.78,63.85,43612.0,62.3198,62.3589,62.271,62.3394,43612.0
2023-12-21 10:50:00,63.85,63.86,63.8,63.85,36799.0,62.3394,62.3491,62.2905,62.3394,36799.0
2023-12-21 11:00:00,63.89,63.96,63.83,63.85,46123.0,62.3784,62.4468,62.3198,62.3394,46123.0
2023-12-21 11:10:00,63.87,63.92,63.86,63.92,26339.0,62.3589,62.4077,62.3491,62.4077,26339.0
2023-12-21 11:20:00,63.94,64.02,63.92,64.02,45065.0,62.4272,62.5053,62.4077,62.5053,45065.0
2023-12-21 11:30:00,64.02,64.02,63.95,63.99,51192.0,62.5053,62.5053,62.437,62.476,51192.0
2023-12-21 11:40:00,63.99,64.02,63.96,64.0,36349.0,62.476,62.5053,62.4468,62.4858,36349.0
2023-12-21 11:50:00,63.99,64.01,63.93,63.97,51165.0,62.476,62.4956,62.4175,62.4565,51165.0
2023-12-21 12:00:00,63.98,63.98,63.79,63.8,68176.0,62.4663,62.4663,62.2808,62.2905,68176.0
2023-12-21 12:10:00,63.8,63.87,63.8,63.84,39213.0,62.2905,62.3589,62.2905,62.3296,39213.0
2023-12-21 12:20:00,63.84,63.84,63.74,63.78,59002.0,62.3296,62.3296,62.232,62.271,59002.0
2023-12-21 12:30:00,63.77,63.85,63.75,63.78,58875.0,62.2613,62.3394,62.2417,62.271,58875.0
2023-12-21 12:40:00,63.77,63.81,63.74,63.8,25662.0,62.2613,62.3003,62.232,62.2905,25662.0
2023-12-21 12:50:00,63.79,63.81,63.7,63.76,27884.0,62.2808,62.3003,62.1929,62.2515,27884.0
2023-12-21 13:00:00,63.79,63.81,63.72,63.76,27139.0,62.2808,62.3003,62.2124,62.2515,27139.0
2023-12-21 13:10:00,63.75,63.79,63.59,63.62,41013.0,62.2417,62.2808,62.0855,62.1148,41013.0
2023-12-21 13:20:00,63.62,63.79,63.6,63.79,18714.0,62.1148,62.2808,62.0953,62.2808,18714.0
2023-12-21 13:30:00,63.79,63.83,63.77,63.79,33717.0,62.2808,62.3198,62.2613,62.2808,33717.0
2023-12-21 13:40:00,63.77,63.82,63.77,63.79,19532.0,62.2613,62.3101,62.2613,62.2808,19532.0
2023-12-21 13:50:00,63.79,63.87,63.77,63.85,40667.0,62.2808,62.3589,62.2613,62.3394,40667.0
2023-12-21 14:00:00,63.85,63.88,63.85,63.87,21345.0,62.3394,62.3687,62.3394,62.3589,21345.0
2023-12-21 14:10:00,63.87,63.91,63.84,63.91,21391.0,62.3589,62.3979,62.3296,62.3979,21391.0
2023-12-21 14:20:00,63.9,63.91,63.86,63.89,10417.0,62.3882,62.3979,62.3491,62.3784,10417.0
2023-12-21 14:30:00,63.89,63.93,63.87,63.93,28665.0,62.3784,62.4175,62.3589,62.4175,28665.0
2023-12-21 14:40:00,63.93,63.96,63.9,63.91,35903.0,62.4175,62.4468,62.3882,62.3979,35903.0
2023-12-21 14:50:00,63.91,63.94,63.87,63.91,34160.0,62.3979,62.4272,62.3589,62.3979,34160.0
2023-12-21 15:00:00,63.9,63.92,63.88,63.89,16629.0,62.3882,62.4077,62.3687,62.3784,16629.0
2023-12-21 15:10:00,63.91,63.95,63.9,63.94,46888.0,62.3979,62.437,62.3882,62.4272,46888.0
2023-12-21 15:20:00,63.96,64.02,63.93,64.01,384527.0,62.4468,62.5053,62.4175,62.4956,384527.0
2023-12-21 15:30:00,64.02,64.05,63.99,64.03,40815.0,62.5053,62.5346,62.476,62.5151,40815.0
2023-12-21 15:40:00,64.05,64.09,64.02,64.08,42157.0,62.5346,62.5737,62.5053,62.5639,42157.0
2023-12-21 15:50:00,64.07,64.13,64.04,64.13,278030.0,62.5542,62.6127,62.5249,62.6127,278030.0
2023-12-22 09:30:00,63.94,64.13,63.94,64.11,112628.0,62.4272,62.6127,62.4272,62.5932,112628.0
2023-12-22 09:40:00,64.12,64.16,64.08,64.09,85925.0,62.603,62.642,62.5639,62.5737,85925.0
2023-12-22 09:50:00,64.1,64.13,64.04,64.05,109984.0,62.5834,62.6127,62.5249,62.5346,109984.0
2023-12-22 10:00:00,64.07,64.13,64.04,64.08,66801.0,62.5542,62.6127,62.5249,62.5639,66801.0
2023-12-22 10:10:00,64.09,64.14,64.06,64.08,50957.0,62.5737,62.6225,62.5444,62.5639,50957.0
2023-12-22 10:20:00,64.08,64.08,64.0,64.04,21311.0,62.5639,62.5639,62.4858,62.5249,21311.0
2023-12-22 10:30:00,64.05,64.07,63.99,63.99,31142.0,62.5346,62.5542,62.476,62.476,31142.0
2023-12-22 10:40:00,64.0,64.04,63.99,63.99,30874.0,62.4858,62.5249,62.476,62.476,30874.0
2023-12-22 10:50:00,63.98,63.99,63.9,63.92,36580.0,62.4663,62.476,62.3882,62.4077,36580.0
2023-12-22 11:00:00,63.91,63.92,63.84,63.91,99305.0,62.3979,62.4077,62.3296,62.3979,99305.0
2023-12-22 11:10:00,63.91,64.0,63.89,63.99,52301.0,62.3979,62.4858,62.3784,62.476,52301.0
2023-12-22 11:20:00,63.98,64.06,63.98,64.03,62931.0,62.4663,62.5444,62.4663,62.5151,62931.0
2023-12-22 11:30:00,64.03,64.07,64.0,64.03,61807.0,62.5151,62.5542,62.4858,62.5151,61807.0
2023-12-22 11:40:00,64.03,64.03,63.88,63.89,25310.0,62.5151,62.5151,62.3687,62.3784,25310.0
2023-12-22 11:50:00,63.89,64.01,63.89,63.99,22308.0,62.3784,62.4956,62.3784,62.476,22308.0
2023-12-22 12:00:00,63.99,64.03,63.93,63.93,26358.0,62.476,62.5151,62.4175,62.4175,26358.0
2023-12-22 12:10:00,63.92,63.98,63.91,63.97,37572.0,62.4077,62.4663,62.3979,62.4565,37572.0
2023-12-22 12:20:00,63.97,64.03,63.97,64.02,55978.0,62.4565,62.5151,62.4565,62.5053,55978.0
2023-12-22 12:30:00,64.02,64.1,64.02,64.09,43666.0,62.5053,62.5834,62.5053,62.5737,43666.0
2023-12-22 12:40:00,64.09,64.12,64.09,64.1,49500.0,62.5737,62.603,62.5737,62.5834,49500.0
2023-12-22 12:50:00,64.09,64.1,64.06,64.09,32820.0,62.5737,62.5834,62.5444,62.5737,32820.0
2023-12-22 13:00:00,64.09,64.1,64.06,64.08,18970.0,62.5737,62.5834,62.5444,62.5639,18970.0
2023-12-22 13:10:00,64.09,64.1,64.07,64.08,9084.0,62.5737,62.5834,62.5542,62.5639,9084.0
2023-12-22 13:20:00,64.09,64.12,64.09,64.11,20735.0,62.5737,62.603,62.5737,62.5932,20735.0
2023-12-22 13:30:00,64.12,64.13,64.08,64.08,22981.0,62.603,62.6127,62.5639,62.5639,22981.0
2023-12-22 13:40:00,64.08,64.1,64.06,64.09,22218.0,62.5639,62.5834,62.5444,62.5737,22218.0
2023-12-22 13:50:00,64.09,64.1,64.06,64.06,36526.0,62.5737,62.5834,62.5444,62.5444,36526.0
2023-12-22 14:00:00,64.06,64.06,63.88,63.94,35220.0,62.5444,62.5444,62.3687,62.4272,35220.0
2023-12-22 14:10:00,63.95,63.97,63.85,63.9,19459.0,62.437,62.4565,62.3394,62.3882,19459.0
2023-12-22 14:20:00,63.9,63.94,63.81,63.82,17530.0,62.3882,62.4272,62.3003,62.3101,17530.0
2023-12-22 14:30:00,63.81,63.88,63.75,63.86,39128.0,62.3003,62.3687,62.2417,62.3491,39128.0
2023-12-22 14:40:00,63.85,63.95,63.85,63.93,30442.0,62.3394,62.437,62.3394,62.4175,30442.0
2023-12-22 14:50:00,63.92,63.99,63.92,63.99,38903.0,62.4077,62.476,62.4077,62.476,38903.0
2023-12-22 15:00:00,64.0,64.03,63.96,63.97,29348.0,62.4858,62.5151,62.4468,62.4565,29348.0
2023-12-22 15:10:00,63.97,64.02,63.96,64.0,26023.0,62.4565,62.5053,62.4468,62.4858,26023.0
2023-12-22 15:20:00,63.99,64.03,63.97,64.02,14399.0,62.476,62.5151,62.4565,62.5053,14399.0
2023-12-22 15:30:00,64.02,64.02,63.94,63.95,21497.0,62.5053,62.5053,62.4272,62.437,21497.0
2023-12-22 15:40:00,63.94,63.98,63.92,63.96,49182.0,62.4272,62.4663,62.4077,62.4468,49182.0
2023-12-22 15:50:00,63.96,64.0,63.93,63.99,119736.0,62.4468,62.4858,62.4175,62.476,119736.0
2023-12-26 09:30:00,64.24,64.24,64.06,64.22,65066.0,62.7201,62.7201,62.5444,62.7006,65066.0
2023-12-26 09:40:00,64.21,64.31,64.16,64.17,79661.0,62.6908,62.7885,62.642,62.6518,79661.0
2023-12-26 09:50:00,64.18,64.27,64.12,64.27,44557.0,62.6616,62.7494,62.603,62.7494,44557.0
2023-12-26 10:00:00,64.27,64.4,64.26,64.37,57230.0,62.7494,62.8763,62.7397,62.8471,57230.0
2023-12-26 10:10:00,64.36,64.38,64.31,64.31,27723.0,62.8373,62.8568,62.7885,62.7885,27723.0
2023-12-26 10:20:00,64.31,64.33,64.12,64.13,27674.0,62.7885,62.808,62.603,62.6127,27674.0
2023-12-26 10:30:00,64.13,64.2,64.13,64.19,28202.0,62.6127,62.6811,62.6127,62.6713,28202.0
2023-12-26 10:40:00,64.19,64.19,63.99,64.03,45400.0,62.6713,62.6713,62.476,62.5151,45400.0
2023-12-26 10:50:00,64.02,64.07,63.93,64.06,71878.0,62.5053,62.5542,62.4175,62.5444,71878.0
2023-12-26 11:00:00,64.08,64.08,64.0,64.05,27372.0,62.5639,62.5639,62.4858,62.5346,27372.0
2023-12-26 11:10:00,64.05,64.11,64.0,64.04,44048.0,62.5346,62.5932,62.4858,62.5249,44048.0
2023-12-26 11:20:00,64.03,64.09,64.03,64.08,23989.0,62.5151,62.5737,62.5151,62.5639,23989.0
2023-12-26 11:30:00,64.09,64.14,64.09,64.13,19608.0,62.5737,62.6225,62.5737,62.6127,19608.0
2023-12-26 11:40:00,64.13,64.16,64.11,64.12,27238.0,62.6127,62.642,62.5932,62.603,27238.0
2023-12-26 11:50:00,64.11,64.18,64.11,64.17,32836.0,62.5932,62.6616,62.5932,62.6518,32836.0
2023-12-26 12:00:00,64.17,64.17,64.12,64.13,37831.0,62.6518,62.6518,62.603,62.6127,37831.0
2023-12-26 12:10:00,64.14,64.17,64.13,64.16,53163.0,62.6225,62.6518,62.6127,62.642,53163.0
2023-12-26 12:20:00,64.16,64.17,64.14,64.14,25178.0,62.642,62.6518,62.6225,62.6225,25178.0
2023-12-26 12:30:00,64.14,64.15,64.12,64.13,29722.0,62.6225,62.6323,62.603,62.6127,29722.0
2023-12-26 12:40:00,64.13,64.19,64.12,64.18,38936.0,62.6127,62.6713,62.603,62.6616,38936.0
2023-12-26 12:50:00,64.17,64.21,64.16,64.17,31235.0,62.6518,62.6908,62.642,62.6518,31235.0
2023-12-26 13:00:00,64.17,64.2,64.14,64.17,44822.0,62.6518,62.6811,62.6225,62.6518,44822.0
2023-12-26 13:10:00,64.17,64.19,64.15,64.18,25482.0,62.6518,62.6713,62.6323,62.6616,25482.0
2023-12-26 13:20:00,64.18,64.22,64.17,64.2,63209.0,62.6616,62.7006,62.6518,62.6811,63209.0
2023-12-26 13:30:00,64.2,64.21,64.17,64.17,109977.0,62.6811,62.6908,62.6518,62.6518,109977.0
2023-12-26 13:40:00,64.19,64.22,64.18,64.22,18500.0,62.6713,62.7006,62.6616,62.7006,18500.0
2023-12-26 13:50:00,64.21,64.22,64.18,64.2,28666.0,62.6908,62.7006,62.6616,62.6811,28666.0
2023-12-26 14:00:00,64.2,64.27,64.2,64.27,41092.0,62.6811,62.7494,62.6811,62.7494,41092.0
2023-12-26 14:10:00,64.28,64.3,64.27,64.28,23965.0,62.7592,62.7787,62.7494,62.7592,23965.0
2023-12-26 14:20:00,64.28,64.3,64.27,64.29,38642.0,62.7592,62.7787,62.7494,62.769,38642.0
2023-12-26 14:30:00,64.29,64.31,64.28,64.31,55509.0,62.769,62.7885,62.7592,62.7885,55509.0
2023-12-26 14:40:00,64.31,64.31,64.2,64.27,65552.0,62.7885,62.7885,62.6811,62.7494,65552.0
2023-12-26 14:50:00,64.27,64.28,64.24,64.27,18532.0,62.7494,62.7592,62.7201,62.7494,18532.0
2023-12-26 15:00:00,64.26,64.28,64.24,64.25,19440.0,62.7397,62.7592,62.7201,62.7299,19440.0
2023-12-26 15:10:00,64.26,64.27,64.24,64.25,34172.0,62.7397,62.7494,62.7201,62.7299,34172.0
2023-12-26 15:20:00,64.26,64.33,64.25,64.3,42744.0,62.7397,62.808,62.7299,62.7787,42744.0
2023-12-26 15:30:00,64.31,64.33,64.27,64.28,52081.0,62.7885,62.808,62.7494,62.7592,52081.0
2023-12-26 15:40:00,64.28,64.31,64.24,64.28,74453.0,62.7592,62.7885,62.7201,62.7592,74453.0
2023-12-26 15:50:00,64.27,64.29,64.22,64.24,123920.0,62.7494,62.769,62.7006,62.7201,123920.0
2023-12-27 09:30:00,64.73,64.8,64.67,64.76,175336.0,63.1985,63.2669,63.14,63.2278,175336.0
2023-12-27 09:40:00,64.76,64.89,64.75,64.89,58802.0,63.2278,63.3548,63.2181,63.3548,58802.0
2023-12-27 09:50:00,64.89,64.98,64.88,64.92,61425.0,63.3548,63.4426,63.345,63.384,61425.0
2023-12-27 10:00:00,64.91,64.95,64.89,64.9,29528.0,63.3743,63.4133,63.3548,63.3645,29528.0
2023-12-27 10:10:00,64.91,64.91,64.75,64.79,43242.0,63.3743,63.3743,63.2181,63.2571,43242.0
2023-12-27 10:20:00,64.78,64.9,64.76,64.87,71817.0,63.2474,63.3645,63.2278,63.3352,71817.0
2023-12-27 10:30:00,64.86,64.89,64.79,64.84,64640.0,63.3255,63.3548,63.2571,63.3059,64640.0
2023-12-27 10:40:00,64.84,64.85,64.76,64.78,44713.0,63.3059,63.3157,63.2278,63.2474,44713.0
2023-12-27 10:50:00,64.78,64.91,64.76,64.89,48832.0,63.2474,63.3743,63.2278,63.3548,48832.0
2023-12-27 11:00:00,64.89,64.9,64.82,64.9,62730.0,63.3548,63.3645,63.2864,63.3645,62730.0
2023-12-27 11:10:00,64.89,64.94,64.88,64.94,18726.0,63.3548,63.4036,63.345,63.4036,18726.0
2023-12-27 11:20:00,64.94,64.95,64.88,64.91,27761.0,63.4036,63.4133,63.345,63.3743,27761.0
2023-12-27 11:30:00,64.91,64.93,64.87,64.92,38385.0,63.3743,63.3938,63.3352,63.384,38385.0
2023-12-27 11:40:00,64.92,64.97,64.89,64.89,36039.0,63.384,63.4329,63.3548,63.3548,36039.0
2023-12-27 11:50:00,64.89,64.9,64.84,64.88,66715.0,63.3548,63.3645,63.3059,63.345,66715.0
2023-12-27 12:00:00,64.88,64.9,64.87,64.9,105375.0,63.345,63.3645,63.3352,63.3645,105375.0
2023-12-27 12:10:00,64.89,64.92,64.89,64.92,37747.0,63.3548,63.384,63.3548,63.384,37747.0
2023-12-27 12:20:00,64.92,64.93,64.89,64.9,70032.0,63.384,63.3938,63.3548,63.3645,70032.0
2023-12-27 12:30:00,64.9,64.9,64.82,64.83,70461.0,63.3645,63.3645,63.2864,63.2962,70461.0
2023-12-27 12:40:00,64.84,64.85,64.78,64.82,24373.0,63.3059,63.3157,63.2474,63.2864,24373.0
2023-12-27 12:50:00,64.81,64.82,64.8,64.81,29358.0,63.2766,63.2864,63.2669,63.2766,29358.0
2023-12-27 13:00:00,64.81,64.94,64.8,64.91,107398.0,63.2766,63.4036,63.2669,63.3743,107398.0
2023-12-27 13:10:00,64.92,64.94,64.87,64.91,71659.0,63.384,63.4036,63.3352,63.3743,71659.0
2023-12-27 13:20:00,64.92,64.92,64.85,64.88,38939.0,63.384,63.384,63.3157,63.345,38939.0
2023-12-27 13:30:00,64.88,64.89,64.78,64.8,55782.0,63.345,63.3548,63.2474,63.2669,55782.0
2023-12-27 13:40:00,64.8,64.83,64.79,64.82,34525.0,63.2669,63.2962,63.2571,63.2864,34525.0
2023-12-27 13:50:00,64.81,64.83,64.77,64.78,69711.0,63.2766,63.2962,63.2376,63.2474,69711.0
2023-12-27 14:00:00,64.77,64.77,64.66,64.71,94346.0,63.2376,63.2376,63.1302,63.179,94346.0
2023-12-27 14:10:00,64.7,64.73,64.67,64.73,43127.0,63.1692,63.1985,63.14,63.1985,43127.0
2023-12-27 14:20:00,64.73,64.83,64.72,64.81,48239.0,63.1985,63.2962,63.1888,63.2766,48239.0
2023-12-27 14:30:00,64.82,64.85,64.79,64.81,36803.0,63.2864,63.3157,63.2571,63.2766,36803.0
2023-12-27 14:40:00,64.81,64.82,64.73,64.73,37268.0,63.2766,63.2864,63.1985,63.1985,37268.0
2023-12-27 14:50:00,64.73,64.75,64.69,64.73,27223.0,63.1985,63.2181,63.1595,63.1985,27223.0
2023-12-27 15:00:00,64.74,64.81,64.73,64.81,27053.0,63.2083,63.2766,63.1985,63.2766,27053.0
2023-12-27 15:10:00,64.81,64.85,64.8,64.85,40653.0,63.2766,63.3157,63.2669,63.3157,40653.0
2023-12-27 15:20:00,64.84,64.85,64.79,64.83,74965.0,63.3059,63.3157,63.2571,63.2962,74965.0
2023-12-27 15:30:00,64.82,64.86,64.81,64.86,36153.0,63.2864,63.3255,63.2766,63.3255,36153.0
2023-12-27 15:40:00,64.86,64.86,64.77,64.77,103818.0,63.3255,63.3255,63.2376,63.2376,103818.0
2023-12-27 15:50:00,64.76,64.86,64.75,64.84,221534.0,63.2278,63.3255,63.2181,63.3059,221534.0
2023-12-28 09:30:00,65.9,66.23,65.9,66.23,242277.0,64.3409,64.6631,64.3409,64.6631,242277.0
2023-12-28 09:40:00,66.23,66.28,66.16,66.19,266185.0,64.6631,64.7119,64.5947,64.624,266185.0
2023-12-28 09:50:00,66.19,66.23,66.17,66.23,58081.0,64.624,64.6631,64.6045,64.6631,58081.0
2023-12-28 10:00:00,66.23,66.29,66.18,66.25,119306.0,64.6631,64.7216,64.6142,64.6826,119306.0
2023-12-28 10:10:00,66.25,66.26,66.2,66.25,89342.0,64.6826,64.6923,64.6338,64.6826,89342.0
2023-12-28 10:20:00,66.24,66.3,66.23,66.3,87045.0,64.6728,64.7314,64.6631,64.7314,87045.0
2023-12-28 10:30:00,66.29,66.3,66.24,66.25,48956.0,64.7216,64.7314,64.6728,64.6826,48956.0
2023-12-28 10:40:00,66.25,66.28,66.22,66.28,23017.0,64.6826,64.7119,64.6533,64.7119,23017.0
2023-12-28 10:50:00,66.27,66.27,66.18,66.25,126032.0,64.7021,64.7021,64.6142,64.6826,126032.0
2023-12-28 11:00:00,66.25,66.25,66.14,66.19,87194.0,64.6826,64.6826,64.5752,64.624,87194.0
2023-12-28 11:10:00,66.18,66.19,66.12,66.12,35251.0,64.6142,64.624,64.5557,64.5557,35251.0
2023-12-28 11:20:00,66.12,66.15,66.07,66.08,106832.0,64.5557,64.5849,64.5068,64.5166,106832.0
2023-12-28 11:30:00,66.08,66.11,66.04,66.09,165466.0,64.5166,64.5459,64.4775,64.5264,165466.0
2023-12-28 11:40:00,66.09,66.09,66.04,66.07,38877.0,64.5264,64.5264,64.4775,64.5068,38877.0
2023-12-28 11:50:00,66.06,66.08,66.05,66.06,18896.0,64.4971,64.5166,64.4873,64.4971,18896.0
2023-12-28 12:00:00,66.06,66.1,66.06,66.09,69427.0,64.4971,64.5361,64.4971,64.5264,69427.0
2023-12-28 12:10:00,66.09,66.1,66.07,66.09,35067.0,64.5264,64.5361,64.5068,64.5264,35067.0
2023-12-28 12:20:00,66.08,66.1,66.07,66.08,26601.0,64.5166,64.5361,64.5068,64.5166,26601.0
2023-12-28 12:30:00,66.08,66.11,66.06,66.1,23573.0,64.5166,64.5459,64.4971,64.5361,23573.0
2023-12-28 12:40:00,66.1,66.11,66.04,66.06,21025.0,64.5361,64.5459,64.4775,64.4971,21025.0
2023-12-28 12:50:00,66.06,66.08,66.05,66.06,23762.0,64.4971,64.5166,64.4873,64.4971,23762.0
2023-12-28 13:00:00,66.06,66.07,65.92,65.99,108771.0,64.4971,64.5068,64.3604,64.4287,108771.0
2023-12-28 13:10:00,66.0,66.01,65.97,66.0,29633.0,64.4385,64.4483,64.4092,64.4385,29633.0
2023-12-28 13:20:00,66.01,66.02,65.97,65.98,39038.0,64.4483,64.458,64.4092,64.419,39038.0
2023-12-28 13:30:00,65.99,66.04,65.98,66.01,27342.0,64.4287,64.4775,64.419,64.4483,27342.0
2023-12-28 13:40:00,66.01,66.01,65.95,65.97,18631.0,64.4483,64.4483,64.3897,64.4092,18631.0
2023-12-28 13:50:00,65.97,65.99,65.96,65.98,15766.0,64.4092,64.4287,64.3994,64.419,15766.0
2023-12-28 14:00:00,65.98,66.0,65.97,66.0,15555.0,64.419,64.4385,64.4092,64.4385,15555.0
2023-12-28 14:10:00,66.0,66.01,65.96,65.98,24255.0,64.4385,64.4483,64.3994,64.419,24255.0
2023-12-28 14:20:00,65.97,66.0,65.97,65.98,11462.0,64.4092,64.4385,64.4092,64.419,11462.0
2023-12-28 14:30:00,65.98,66.0,65.96,65.99,14598.0,64.419,64.4385,64.3994,64.4287,14598.0
2023-12-28 14:40:00,66.0,66.01,65.99,66.01,25789.0,64.4385,64.4483,64.4287,64.4483,25789.0
2023-12-28 14:50:00,66.02,66.03,66.01,66.03,11592.0,64.458,64.4678,64.4483,64.4678,11592.0
2023-12-28 15:00:00,66.03,66.03,65.98,65.99,31982.0,64.4678,64.4678,64.419,64.4287,31982.0
2023-12-28 15:10:00,66.0,66.0,65.95,65.99,74642.0,64.4385,64.4385,64.3897,64.4287,74642.0
2023-12-28 15:20:00,65.99,65.99,65.97,65.97,38717.0,64.4287,64.4287,64.4092,64.4092,38717.0
2023-12-28 15:30:00,65.98,66.01,65.98,66.0,77590.0,64.419,64.4483,64.419,64.4385,77590.0
2023-12-28 15:40:00,66.01,66.02,65.98,66.0,151052.0,64.4483,64.458,64.419,64.4385,151052.0
2023-12-28 15:50:00,66.0,66.01,65.95,65.98,348627.0,64.4385,64.4483,64.3897,64.419,348627.0
2023-12-29 09:30:00,65.32,65.65,65.32,65.65,91902.0,63.7746,64.0968,63.7746,64.0968,91902.0
2023-12-29 09:40:00,65.64,65.82,65.6,65.76,105050.0,64.087,64.2628,64.048,64.2042,105050.0
2023-12-29 09:50:00,65.77,65.81,65.65,65.78,76023.0,64.2139,64.253,64.0968,64.2237,76023.0
2023-12-29 10:00:00,65.78,65.87,65.72,65.73,31360.0,64.2237,64.3116,64.1651,64.1749,31360.0
2023-12-29 10:10:00,65.74,65.76,65.67,65.75,19747.0,64.1846,64.2042,64.1163,64.1944,19747.0
2023-12-29 10:20:00,65.75,65.92,65.72,65.89,55861.0,64.1944,64.3604,64.1651,64.3311,55861.0
2023-12-29 10:30:00,65.88,65.88,65.79,65.82,19644.0,64.3213,64.3213,64.2335,64.2628,19644.0
2023-12-29 10:40:00,65.83,65.83,65.51,65.52,93080.0,64.2725,64.2725,63.9601,63.9698,93080.0
2023-12-29 10:50:00,65.52,65.59,65.42,65.46,74631.0,63.9698,64.0382,63.8722,63.9113,74631.0
2023-12-29 11:00:00,65.45,65.57,65.44,65.49,41380.0,63.9015,64.0187,63.8917,63.9406,41380.0
2023-12-29 11:10:00,65.49,65.57,65.41,65.46,44006.0,63.9406,64.0187,63.8625,63.9113,44006.0
2023-12-29 11:20:00,65.46,65.51,65.37,65.4,167227.0,63.9113,63.9601,63.8234,63.8527,167227.0
2023-12-29 11:30:00,65.4,65.55,65.4,65.5,157728.0,63.8527,63.9991,63.8527,63.9503,157728.0
2023-12-29 11:40:00,65.5,65.57,65.5,65.56,50854.0,63.9503,64.0187,63.9503,64.0089,50854.0
2023-12-29 11:50:00,65.56,65.56,65.47,65.5,29682.0,64.0089,64.0089,63.921,63.9503,29682.0
2023-12-29 12:00:00,65.5,65.54,65.45,65.46,27980.0,63.9503,63.9894,63.9015,63.9113,27980.0
2023-12-29 12:10:00,65.46,65.51,65.45,65.49,71932.0,63.9113,63.9601,63.9015,63.9406,71932.0
2023-12-29 12:20:00,65.48,65.54,65.46,65.51,19798.0,63.9308,63.9894,63.9113,63.9601,19798.0
2023-12-29 12:30:00,65.51,65.55,65.5,65.55,8775.0,63.9601,63.9991,63.9503,63.9991,8775.0
2023-12-29 12:40:00,65.55,65.61,65.54,65.58,23322.0,63.9991,64.0577,63.9894,64.0284,23322.0
2023-12-29 12:50:00,65.58,65.65,65.57,65.63,8120.0,64.0284,64.0968,64.0187,64.0772,8120.0
2023-12-29 13:00:00,65.63,65.63,65.48,65.57,28897.0,64.0772,64.0772,63.9308,64.0187,28897.0
2023-12-29 13:10:00,65.58,65.65,65.55,65.57,27303.0,64.0284,64.0968,63.9991,64.0187,27303.0
2023-12-29 13:20:00,65.56,65.56,65.52,65.55,8275.0,64.0089,64.0089,63.9698,63.9991,8275.0
2023-12-29 13:30:00,65.55,65.64,65.55,65.63,4064.0,63.9991,64.087,63.9991,64.0772,4064.0
2023-12-29 13:40:00,65.63,65.67,65.61,65.66,9662.0,64.0772,64.1163,64.0577,64.1065,9662.0
2023-12-29 13:50:00,65.66,65.66,65.58,65.59,9008.0,64.1065,64.1065,64.0284,64.0382,9008.0
2023-12-29 14:00:00,65.6,65.62,65.57,65.59,22777.0,64.048,64.0675,64.0187,64.0382,22777.0
2023-12-29 14:10:00,65.59,65.62,65.57,65.61,9503.0,64.0382,64.0675,64.0187,64.0577,9503.0
2023-12-29 14:20:00,65.6,65.63,65.56,65.56,5100.0,64.048,64.0772,64.0089,64.0089,5100.0
2023-12-29 14:30:00,65.57,65.61,65.56,65.61,10871.0,64.0187,64.0577,64.0089,64.0577,10871.0
2023-12-29 14:40:00,65.6,65.63,65.57,65.63,14570.0,64.048,64.0772,64.0187,64.0772,14570.0
2023-12-29 14:50:00,65.63,65.66,65.62,65.63,14651.0,64.0772,64.1065,64.0675,64.0772,14651.0
2023-12-29 15:00:00,65.63,65.71,65.6,65.7,43955.0,64.0772,64.1554,64.048,64.1456,43955.0
2023-12-29 15:10:00,65.7,65.73,65.67,65.69,60250.0,64.1456,64.1749,64.1163,64.1358,60250.0
2023-12-29 15:20:00,65.69,65.76,65.67,65.76,51049.0,64.1358,64.2042,64.1163,64.2042,51049.0
2023-12-29 15:30:00,65.76,65.76,65.66,65.69,56909.0,64.2042,64.2042,64.1065,64.1358,56909.0
2023-12-29 15:40:00,65.69,65.73,65.61,65.62,103287.0,64.1358,64.1749,64.0577,64.0675,103287.0
2023-12-29 15:50:00,65.61,65.61,65.49,65.53,319288.0,64.0577,64.0577,63.9406,63.9796,319288.0
2024-01-02 09:30:00,64.99,64.99,64.79,64.79,97978.0,63.4524,63.4524,63.2571,63.2571,97978.0
2024-01-02 09:40:00,64.79,64.84,64.7,64.73,116728.0,63.2571,63.3059,63.1692,63.1985,116728.0
2024-01-02 09:50:00,64.72,64.98,64.72,64.96,114694.0,63.1888,63.4426,63.1888,63.4231,114694.0
2024-01-02 10:00:00,64.95,65.08,64.93,64.97,120823.0,63.4133,63.5403,63.3938,63.4329,120823.0
2024-01-02 10:10:00,64.98,65.0,64.8,64.82,67932.0,63.4426,63.4622,63.2669,63.2864,67932.0
2024-01-02 10:20:00,64.81,64.87,64.72,64.77,72533.0,63.2766,63.3352,63.1888,63.2376,72533.0
2024-01-02 10:30:00,64.76,64.76,64.59,64.64,80825.0,63.2278,63.2278,63.0619,63.1107,80825.0
2024-01-02 10:40:00,64.65,64.75,64.63,64.65,96619.0,63.1204,63.2181,63.1009,63.1204,96619.0
2024-01-02 10:50:00,64.66,64.74,64.64,64.73,40918.0,63.1302,63.2083,63.1107,63.1985,40918.0
2024-01-02 11:00:00,64.73,64.95,64.73,64.95,139843.0,63.1985,63.4133,63.1985,63.4133,139843.0
2024-01-02 11:10:00,64.95,65.02,64.9,64.92,92542.0,63.4133,63.4817,63.3645,63.384,92542.0
2024-01-02 11:20:00,64.94,64.94,64.86,64.89,27115.0,63.4036,63.4036,63.3255,63.3548,27115.0
2024-01-02 11:30:00,64.88,64.88,64.75,64.77,38894.0,63.345,63.345,63.2181,63.2376,38894.0
2024-01-02 11:40:00,64.77,64.88,64.75,64.86,35477.0,63.2376,63.345,63.2181,63.3255,35477.0
2024-01-02 11:50:00,64.86,64.92,64.85,64.9,21822.0,63.3255,63.384,63.3157,63.3645,21822.0
2024-01-02 12:00:00,64.92,64.92,64.87,64.88,14552.0,63.384,63.384,63.3352,63.345,14552.0
2024-01-02 12:10:00,64.87,64.87,64.74,64.78,53983.0,63.3352,63.3352,63.2083,63.2474,53983.0
2024-01-02 12:20:00,64.79,64.84,64.77,64.82,40825.0,63.2571,63.3059,63.2376,63.2864,40825.0
2024-01-02 12:30:00,64.81,64.85,64.79,64.84,27344.0,63.2766,63.3157,63.2571,63.3059,27344.0
2024-01-02 12:40:00,64.86,64.88,64.78,64.82,30666.0,63.3255,63.345,63.2474,63.2864,30666.0
2024-01-02 12:50:00,64.83,64.84,64.79,64.81,63709.0,63.2962,63.3059,63.2571,63.2766,63709.0
2024-01-02 13:00:00,64.8,64.82,64.74,64.77,86510.0,63.2669,63.2864,63.2083,63.2376,86510.0
2024-01-02 13:10:00,64.77,64.84,64.77,64.84,13029.0,63.2376,63.3059,63.2376,63.3059,13029.0
2024-01-02 13:20:00,64.84,64.88,64.84,64.84,12922.0,63.3059,63.345,63.3059,63.3059,12922.0
2024-01-02 13:30:00,64.82,64.85,64.8,64.81,19297.0,63.2864,63.3157,63.2669,63.2766,19297.0
2024-01-02 13:40:00,64.81,64.81,64.77,64.8,32575.0,63.2766,63.2766,63.2376,63.2669,32575.0
2024-01-02 13:50:00,64.8,64.8,64.74,64.76,126913.0,63.2669,63.2669,63.2083,63.2278,126913.0
2024-01-02 14:00:00,64.76,64.76,64.69,64.7,69648.0,63.2278,63.2278,63.1595,63.1692,69648.0
2024-01-02 14:10:00,64.72,64.76,64.71,64.73,52560.0,63.1888,63.2278,63.179,63.1985,52560.0
2024-01-02 14:20:00,64.73,64.77,64.69,64.76,45586.0,63.1985,63.2376,63.1595,63.2278,45586.0
2024-01-02 14:30:00,64.75,64.77,64.65,64.67,56330.0,63.2181,63.2376,63.1204,63.14,56330.0
2024-01-02 14:40:00,64.64,64.68,64.64,64.64,23791.0,63.1107,63.1497,63.1107,63.1107,23791.0
2024-01-02 14:50:00,64.66,64.67,64.58,64.61,37619.0,63.1302,63.14,63.0521,63.0814,37619.0
2024-01-02 15:00:00,64.6,64.63,64.59,64.61,66429.0,63.0716,63.1009,63.0619,63.0814,66429.0
2024-01-02 15:10:00,64.61,64.63,64.52,64.6,54577.0,63.0814,63.1009,62.9935,63.0716,54577.0
2024-01-02 15:20:00,64.59,64.6,64.56,64.57,34484.0,63.0619,63.0716,63.0326,63.0423,34484.0
2024-01-02 15:30:00,64.58,64.62,64.53,64.56,40098.0,63.0521,63.0911,63.0033,63.0326,40098.0
2024-01-02 15:40:00,64.56,64.62,64.55,64.62,196796.0,63.0326,63.0911,63.0228,63.0911,196796.0
2024-01-02 15:50:00,64.62,64.75,64.61,64.74,227860.0,63.0911,63.2181,63.0814,63.2083,227860.0
2024-01-03 09:30:00,63.22,63.27,63.06,63.24,259464.0,61.7243,61.7731,61.5681,61.7438,259464.0
2024-01-03 09:40:00,63.24,63.32,63.19,63.32,206881.0,61.7438,61.8219,61.695,61.8219,206881.0
2024-01-03 09:50:00,63.32,63.4,63.23,63.3,137409.0,61.8219,61.9,61.734,61.8024,137409.0
2024-01-03 10:00:00,63.28,63.57,63.21,63.36,202624.0,61.7828,62.066,61.7145,61.861,202624.0
2024-01-03 10:10:00,63.35,63.37,63.1,63.16,213078.0,61.8512,61.8707,61.6071,61.6657,213078.0
2024-01-03 10:20:00,63.16,63.28,63.06,63.18,155096.0,61.6657,61.7828,61.5681,61.6852,155096.0
2024-01-03 10:30:00,63.18,63.23,63.06,63.08,105022.0,61.6852,61.734,61.5681,61.5876,105022.0
2024-01-03 10:40:00,63.08,63.13,63.03,63.05,58530.0,61.5876,61.6364,61.5388,61.5583,58530.0
2024-01-03 10:50:00,63.05,63.16,63.05,63.15,54462.0,61.5583,61.6657,61.5583,61.6559,54462.0
2024-01-03 11:00:00,63.15,63.25,63.15,63.23,82677.0,61.6559,61.7536,61.6559,61.734,82677.0
2024-01-03 11:10:00,63.24,63.3,63.21,63.24,112838.0,61.7438,61.8024,61.7145,61.7438,112838.0
2024-01-03 11:20:00,63.24,63.29,63.21,63.24,98164.0,61.7438,61.7926,61.7145,61.7438,98164.0
2024-01-03 11:30:00,63.24,63.32,63.2,63.21,56170.0,61.7438,61.8219,61.7047,61.7145,56170.0
2024-01-03 11:40:00,63.21,63.23,63.18,63.22,37196.0,61.7145,61.734,61.6852,61.7243,37196.0
2024-01-03 11:50:00,63.22,63.23,63.17,63.22,47926.0,61.7243,61.734,61.6754,61.7243,47926.0
2024-01-03 12:00:00,63.22,63.24,63.17,63.18,61101.0,61.7243,61.7438,61.6754,61.6852,61101.0
2024-01-03 12:10:00,63.17,63.19,63.13,63.14,40836.0,61.6754,61.695,61.6364,61.6462,40836.0
2024-01-03 12:20:00,63.14,63.21,63.13,63.21,45549.0,61.6462,61.7145,61.6364,61.7145,45549.0
2024-01-03 12:30:00,63.21,63.24,63.19,63.23,35428.0,61.7145,61.7438,61.695,61.734,35428.0
2024-01-03 12:40:00,63.23,63.25,63.2,63.23,41176.0,61.734,61.7536,61.7047,61.734,41176.0
2024-01-03 12:50:00,63.23,63.31,63.22,63.31,90078.0,61.734,61.8121,61.7243,61.8121,90078.0
2024-01-03 13:00:00,63.31,63.39,63.31,63.37,23342.0,61.8121,61.8902,61.8121,61.8707,23342.0
2024-01-03 13:10:00,63.36,63.42,63.34,63.4,34335.0,61.861,61.9195,61.8414,61.9,34335.0
2024-01-03 13:20:00,63.4,63.41,63.37,63.38,26481.0,61.9,61.9098,61.8707,61.8805,26481.0
2024-01-03 13:30:00,63.39,63.39,63.3,63.35,53790.0,61.8902,61.8902,61.8024,61.8512,53790.0
2024-01-03 13:40:00,63.36,63.37,63.32,63.36,34168.0,61.861,61.8707,61.8219,61.861,34168.0
2024-01-03 13:50:00,63.36,63.39,63.35,63.36,37974.0,61.861,61.8902,61.8512,61.861,37974.0
2024-01-03 14:00:00,63.35,63.43,63.16,63.24,107713.0,61.8512,61.9293,61.6657,61.7438,107713.0
2024-01-03 14:10:00,63.24,63.26,63.14,63.25,69097.0,61.7438,61.7633,61.6462,61.7536,69097.0
2024-01-03 14:20:00,63.24,63.58,63.22,63.58,122237.0,61.7438,62.0757,61.7243,62.0757,122237.0
2024-01-03 14:30:00,63.58,63.61,63.49,63.53,88224.0,62.0757,62.105,61.9879,62.0269,88224.0
2024-01-03 14:40:00,63.53,63.63,63.48,63.57,108457.0,62.0269,62.1246,61.9781,62.066,108457.0
2024-01-03 14:50:00,63.57,63.58,63.47,63.49,73939.0,62.066,62.0757,61.9684,61.9879,73939.0
2024-01-03 15:00:00,63.49,63.5,63.36,63.38,75619.0,61.9879,61.9976,61.861,61.8805,75619.0
2024-01-03 15:10:00,63.4,63.41,63.34,63.38,52641.0,61.9,61.9098,61.8414,61.8805,52641.0
2024-01-03 15:20:00,63.39,63.44,63.33,63.38,52903.0,61.8902,61.9391,61.8317,61.8805,52903.0
2024-01-03 15:30:00,63.38,63.46,63.37,63.44,47065.0,61.8805,61.9586,61.8707,61.9391,47065.0
2024-01-03 15:40:00,63.45,63.49,63.4,63.46,100511.0,61.9488,61.9879,61.9,61.9586,100511.0
2024-01-03 15:50:00,63.45,63.45,63.31,63.35,393072.0,61.9488,61.9488,61.8121,61.8512,393072.0
2024-01-04 09:30:00,62.75,62.8,62.6,62.75,106115.0,61.2654,61.3142,61.1189,61.2654,106115.0
2024-01-04 09:40:00,62.74,62.8,62.64,62.65,66990.0,61.2556,61.3142,61.158,61.1678,66990.0
2024-01-04 09:50:00,62.65,62.77,62.64,62.7,66040.0,61.1678,61.2849,61.158,61.2166,66040.0
2024-01-04 10:00:00,62.69,62.87,62.67,62.84,103701.0,61.2068,61.3825,61.1873,61.3533,103701.0
2024-01-04 10:10:00,62.86,63.0,62.83,62.94,66080.0,61.3728,61.5095,61.3435,61.4509,66080.0
2024-01-04 10:20:00,62.94,62.96,62.87,62.93,90135.0,61.4509,61.4704,61.3825,61.4411,90135.0
2024-01-04 10:30:00,62.94,63.0,62.91,62.93,93386.0,61.4509,61.5095,61.4216,61.4411,93386.0
2024-01-04 10:40:00,62.92,62.99,62.89,62.98,117780.0,61.4314,61.4997,61.4021,61.4899,117780.0
2024-01-04 10:50:00,62.99,62.99,62.88,62.89,38495.0,61.4997,61.4997,61.3923,61.4021,38495.0
2024-01-04 11:00:00,62.89,62.94,62.85,62.91,81345.0,61.4021,61.4509,61.363,61.4216,81345.0
2024-01-04 11:10:00,62.91,63.05,62.91,62.98,38657.0,61.4216,61.5583,61.4216,61.4899,38657.0
2024-01-04 11:20:00,62.97,63.05,62.97,63.0,19775.0,61.4802,61.5583,61.4802,61.5095,19775.0
2024-01-04 11:30:00,63.01,63.03,62.94,62.99,62775.0,61.5192,61.5388,61.4509,61.4997,62775.0
2024-01-04 11:40:00,62.98,62.99,62.9,62.9,35333.0,61.4899,61.4997,61.4118,61.4118,35333.0
2024-01-04 11:50:00,62.89,62.89,62.83,62.86,38360.0,61.4021,61.4021,61.3435,61.3728,38360.0
2024-01-04 12:00:00,62.85,62.87,62.76,62.85,51654.0,61.363,61.3825,61.2751,61.363,51654.0
2024-01-04 12:10:00,62.85,62.88,62.84,62.86,28586.0,61.363,61.3923,61.3533,61.3728,28586.0
2024-01-04 12:20:00,62.86,62.89,62.83,62.84,42865.0,61.3728,61.4021,61.3435,61.3533,42865.0
2024-01-04 12:30:00,62.85,62.85,62.76,62.83,66365.0,61.363,61.363,61.2751,61.3435,66365.0
2024-01-04 12:40:00,62.82,62.82,62.69,62.73,17033.0,61.3337,61.3337,61.2068,61.2459,17033.0
2024-01-04 12:50:00,62.73,62.76,62.7,62.75,47277.0,61.2459,61.2751,61.2166,61.2654,47277.0
2024-01-04 13:00:00,62.75,62.76,62.73,62.75,90148.0,61.2654,61.2751,61.2459,61.2654,90148.0
2024-01-04 13:10:00,62.76,62.77,62.73,62.75,30679.0,61.2751,61.2849,61.2459,61.2654,30679.0
2024-01-04 13:20:00,62.74,62.8,62.73,62.78,87411.0,61.2556,61.3142,61.2459,61.2947,87411.0
2024-01-04 13:30:00,62.79,62.81,62.77,62.79,39192.0,61.3044,61.324,61.2849,61.3044,39192.0
2024-01-04 13:40:00,62.8,62.81,62.78,62.79,36915.0,61.3142,61.324,61.2947,61.3044,36915.0
2024-01-04 13:50:00,62.8,62.81,62.75,62.77,23326.0,61.3142,61.324,61.2654,61.2849,23326.0
2024-01-04 14:00:00,62.76,62.79,62.71,62.71,34767.0,61.2751,61.3044,61.2263,61.2263,34767.0
2024-01-04 14:10:00,62.72,62.8,62.68,62.8,48340.0,61.2361,61.3142,61.197,61.3142,48340.0
2024-01-04 14:20:00,62.79,62.81,62.74,62.75,50363.0,61.3044,61.324,61.2556,61.2654,50363.0
2024-01-04 14:30:00,62.76,62.76,62.71,62.74,52512.0,61.2751,61.2751,61.2263,61.2556,52512.0
2024-01-04 14:40:00,62.73,62.8,62.71,62.79,47764.0,61.2459,61.3142,61.2263,61.3044,47764.0
2024-01-04 14:50:00,62.79,62.88,62.79,62.84,67172.0,61.3044,61.3923,61.3044,61.3533,67172.0
2024-01-04 15:00:00,62.84,62.92,62.81,62.91,47463.0,61.3533,61.4314,61.324,61.4216,47463.0
2024-01-04 15:10:00,62.92,62.92,62.81,62.84,41079.0,61.4314,61.4314,61.324,61.3533,41079.0
2024-01-04 15:20:00,62.83,62.84,62.8,62.82,50240.0,61.3435,61.3533,61.3142,61.3337,50240.0
2024-01-04 15:30:00,62.81,62.88,62.8,62.88,59762.0,61.324,61.3923,61.3142,61.3923,59762.0
2024-01-04 15:40:00,62.88,62.88,62.8,62.8,93526.0,61.3923,61.3923,61.3142,61.3142,93526.0
2024-01-04 15:50:00,62.81,62.81,62.69,62.71,307122.0,61.324,61.324,61.2068,61.2263,307122.0
2024-01-05 09:30:00,62.72,62.89,62.71,62.75,85207.0,61.2361,61.4021,61.2263,61.2654,85207.0
2024-01-05 09:40:00,62.74,62.92,62.66,62.87,86136.0,61.2556,61.4314,61.1775,61.3825,86136.0
2024-01-05 09:50:00,62.87,62.93,62.82,62.82,69597.0,61.3825,61.4411,61.3337,61.3337,69597.0
2024-01-05 10:00:00,62.84,63.51,62.84,63.47,189287.0,61.3533,62.0074,61.3533,61.9684,189287.0
2024-01-05 10:10:00,63.47,63.55,63.15,63.27,123091.0,61.9684,62.0465,61.6559,61.7731,123091.0
2024-01-05 10:20:00,63.26,63.45,63.23,63.33,40930.0,61.7633,61.9488,61.734,61.8317,40930.0
2024-01-05 10:30:00,63.33,63.45,63.27,63.4,42234.0,61.8317,61.9488,61.7731,61.9,42234.0
2024-01-05 10:40:00,63.39,63.45,63.33,63.34,62417.0,61.8902,61.9488,61.8317,61.8414,62417.0
2024-01-05 10:50:00,63.34,63.41,63.31,63.35,56874.0,61.8414,61.9098,61.8121,61.8512,56874.0
2024-01-05 11:00:00,63.35,63.36,63.26,63.33,51985.0,61.8512,61.861,61.7633,61.8317,51985.0
2024-01-05 11:10:00,63.34,63.45,63.3,63.31,55936.0,61.8414,61.9488,61.8024,61.8121,55936.0
2024-01-05 11:20:00,63.31,63.31,63.19,63.2,48334.0,61.8121,61.8121,61.695,61.7047,48334.0
2024-01-05 11:30:00,63.2,63.28,63.2,63.24,22889.0,61.7047,61.7828,61.7047,61.7438,22889.0
2024-01-05 11:40:00,63.24,63.25,63.08,63.08,27531.0,61.7438,61.7536,61.5876,61.5876,27531.0
2024-01-05 11:50:00,63.09,63.14,63.06,63.1,177993.0,61.5973,61.6462,61.5681,61.6071,177993.0
2024-01-05 12:00:00,63.11,63.11,62.86,62.89,59971.0,61.6169,61.6169,61.3728,61.4021,59971.0
2024-01-05 12:10:00,62.86,63.01,62.86,62.97,56847.0,61.3728,61.5192,61.3728,61.4802,56847.0
2024-01-05 12:20:00,62.97,62.99,62.88,62.89,41195.0,61.4802,61.4997,61.3923,61.4021,41195.0
2024-01-05 12:30:00,62.88,62.93,62.85,62.89,51060.0,61.3923,61.4411,61.363,61.4021,51060.0
2024-01-05 12:40:00,62.89,62.95,62.86,62.87,37161.0,61.4021,61.4607,61.3728,61.3825,37161.0
2024-01-05 12:50:00,62.87,62.93,62.86,62.87,35742.0,61.3825,61.4411,61.3728,61.3825,35742.0
2024-01-05 13:00:00,62.86,62.86,62.77,62.8,24052.0,61.3728,61.3728,61.2849,61.3142,24052.0
2024-01-05 13:10:00,62.81,62.83,62.72,62.74,44435.0,61.324,61.3435,61.2361,61.2556,44435.0
2024-01-05 13:20:00,62.74,62.92,62.73,62.91,46140.0,61.2556,61.4314,61.2459,61.4216,46140.0
2024-01-05 13:30:00,62.92,63.04,62.92,63.03,40140.0,61.4314,61.5485,61.4314,61.5388,40140.0
2024-01-05 13:40:00,63.04,63.04,62.96,62.99,27449.0,61.5485,61.5485,61.4704,61.4997,27449.0
2024-01-05 13:50:00,62.99,63.01,62.96,62.97,17384.0,61.4997,61.5192,61.4704,61.4802,17384.0
2024-01-05 14:00:00,62.97,63.07,62.96,63.06,50564.0,61.4802,61.5778,61.4704,61.5681,50564.0
2024-01-05 14:10:00,63.06,63.09,62.89,62.89,37640.0,61.5681,61.5973,61.4021,61.4021,37640.0
2024-01-05 14:20:00,62.89,62.96,62.88,62.93,29358.0,61.4021,61.4704,61.3923,61.4411,29358.0
2024-01-05 14:30:00,62.93,62.97,62.89,62.89,38312.0,61.4411,61.4802,61.4021,61.4021,38312.0
2024-01-05 14:40:00,62.89,62.9,62.8,62.83,45002.0,61.4021,61.4118,61.3142,61.3435,45002.0
2024-01-05 14:50:00,62.83,62.84,62.73,62.76,57354.0,61.3435,61.3533,61.2459,61.2751,57354.0
2024-01-05 15:00:00,62.76,62.8,62.74,62.77,33566.0,61.2751,61.3142,61.2556,61.2849,33566.0
2024-01-05 15:10:00,62.78,62.86,62.75,62.76,23687.0,61.2947,61.3728,61.2654,61.2751,23687.0
2024-01-05 15:20:00,62.76,62.8,62.71,62.76,57673.0,61.2751,61.3142,61.2263,61.2751,57673.0
2024-01-05 15:30:00,62.76,62.81,62.72,62.78,46214.0,61.2751,61.324,61.2361,61.2947,46214.0
2024-01-05 15:40:00,62.78,62.89,62.75,62.88,78482.0,61.2947,61.4021,61.2654,61.3923,78482.0
2024-01-05 15:50:00,62.87,62.95,62.87,62.92,190677.0,61.3825,61.4607,61.3825,61.4314,190677.0
2024-01-08 09:30:00,62.43,62.55,62.36,62.53,83435.0,60.953,61.0701,60.8846,61.0506,83435.0
2024-01-08 09:40:00,62.54,62.59,62.46,62.54,49110.0,61.0604,61.1092,60.9822,61.0604,49110.0
2024-01-08 09:50:00,62.53,62.67,62.51,62.66,71332.0,61.0506,61.1873,61.0311,61.1775,71332.0
2024-01-08 10:00:00,62.67,62.75,62.59,62.72,63814.0,61.1873,61.2654,61.1092,61.2361,63814.0
2024-01-08 10:10:00,62.74,62.76,62.67,62.76,48022.0,61.2556,61.2751,61.1873,61.2751,48022.0
2024-01-08 10:20:00,62.76,62.79,62.68,62.79,19666.0,61.2751,61.3044,61.197,61.3044,19666.0
2024-01-08 10:30:00,62.8,62.86,62.8,62.83,27498.0,61.3142,61.3728,61.3142,61.3435,27498.0
2024-01-08 10:40:00,62.84,62.92,62.84,62.92,57336.0,61.3533,61.4314,61.3533,61.4314,57336.0
2024-01-08 10:50:00,62.92,62.93,62.86,62.87,30151.0,61.4314,61.4411,61.3728,61.3825,30151.0
2024-01-08 11:00:00,62.88,62.97,62.85,62.92,58197.0,61.3923,61.4802,61.363,61.4314,58197.0
2024-01-08 11:10:00,62.92,62.96,62.9,62.95,14446.0,61.4314,61.4704,61.4118,61.4607,14446.0
2024-01-08 11:20:00,62.97,62.99,62.91,62.94,22604.0,61.4802,61.4997,61.4216,61.4509,22604.0
2024-01-08 11:30:00,62.95,62.96,62.92,62.93,49515.0,61.4607,61.4704,61.4314,61.4411,49515.0
2024-01-08 11:40:00,62.92,62.95,62.9,62.91,25696.0,61.4314,61.4607,61.4118,61.4216,25696.0
2024-01-08 11:50:00,62.91,62.91,62.86,62.9,30717.0,61.4216,61.4216,61.3728,61.4118,30717.0
2024-01-08 12:00:00,62.9,62.98,62.88,62.94,82402.0,61.4118,61.4899,61.3923,61.4509,82402.0
2024-01-08 12:10:00,62.93,62.96,62.92,62.92,26341.0,61.4411,61.4704,61.4314,61.4314,26341.0
2024-01-08 12:20:00,62.92,62.92,62.83,62.9,18441.0,61.4314,61.4314,61.3435,61.4118,18441.0
2024-01-08 12:30:00,62.9,62.96,62.9,62.95,12746.0,61.4118,61.4704,61.4118,61.4607,12746.0
2024-01-08 12:40:00,62.94,62.96,62.91,62.92,13002.0,61.4509,61.4704,61.4216,61.4314,13002.0
2024-01-08 12:50:00,62.93,62.96,62.92,62.95,19586.0,61.4411,61.4704,61.4314,61.4607,19586.0
2024-01-08 13:00:00,62.96,62.99,62.93,62.94,75379.0,61.4704,61.4997,61.4411,61.4509,75379.0
2024-01-08 13:10:00,62.94,62.95,62.9,62.91,11584.0,61.4509,61.4607,61.4118,61.4216,11584.0
2024-01-08 13:20:00,62.91,62.92,62.88,62.89,16478.0,61.4216,61.4314,61.3923,61.4021,16478.0
2024-01-08 13:30:00,62.89,62.93,62.88,62.92,13771.0,61.4021,61.4411,61.3923,61.4314,13771.0
2024-01-08 13:40:00,62.91,62.97,62.9,62.95,28563.0,61.4216,61.4802,61.4118,61.4607,28563.0
2024-01-08 13:50:00,62.95,62.99,62.94,62.99,8309.0,61.4607,61.4997,61.4509,61.4997,8309.0
2024-01-08 14:00:00,62.99,63.0,62.95,62.97,15154.0,61.4997,61.5095,61.4607,61.4802,15154.0
2024-01-08 14:10:00,62.99,63.07,62.99,63.05,28365.0,61.4997,61.5778,61.4997,61.5583,28365.0
2024-01-08 14:20:00,63.05,63.06,63.02,63.05,14868.0,61.5583,61.5681,61.529,61.5583,14868.0
2024-01-08 14:30:00,63.06,63.09,63.04,63.09,30387.0,61.5681,61.5973,61.5485,61.5973,30387.0
2024-01-08 14:40:00,63.09,63.18,63.07,63.18,90852.0,61.5973,61.6852,61.5778,61.6852,90852.0
2024-01-08 14:50:00,63.17,63.24,63.17,63.22,62316.0,61.6754,61.7438,61.6754,61.7243,62316.0
2024-01-08 15:00:00,63.21,63.21,63.07,63.11,31669.0,61.7145,61.7145,61.5778,61.6169,31669.0
2024-01-08 15:10:00,63.11,63.11,63.04,63.07,44382.0,61.6169,61.6169,61.5485,61.5778,44382.0
2024-01-08 15:20:00,63.06,63.07,63.04,63.06,24821.0,61.5681,61.5778,61.5485,61.5681,24821.0
2024-01-08 15:30:00,63.06,63.18,63.06,63.18,157026.0,61.5681,61.6852,61.5681,61.6852,157026.0
2024-01-08 15:40:00,63.18,63.19,63.11,63.11,106137.0,61.6852,61.695,61.6169,61.6169,106137.0
2024-01-08 15:50:00,63.12,63.24,63.11,63.2,183492.0,61.6266,61.7438,61.6169,61.7047,183492.0
2024-01-09 09:30:00,61.97,62.0,61.76,61.76,123494.0,60.5038,60.5331,60.2988,60.2988,123494.0
2024-01-09 09:40:00,61.77,61.78,61.66,61.72,131747.0,60.3086,60.3183,60.2012,60.2598,131747.0
2024-01-09 09:50:00,61.73,61.74,61.63,61.68,178369.0,60.2695,60.2793,60.1719,60.2207,178369.0
2024-01-09 10:00:00,61.69,61.73,61.6,61.73,90367.0,60.2305,60.2695,60.1426,60.2695,90367.0
2024-01-09 10:10:00,61.73,61.84,61.7,61.83,42871.0,60.2695,60.3769,60.2402,60.3672,42871.0
2024-01-09 10:20:00,61.83,61.9,61.81,61.82,171128.0,60.3672,60.4355,60.3476,60.3574,171128.0
2024-01-09 10:30:00,61.84,61.86,61.77,61.86,161830.0,60.3769,60.3964,60.3086,60.3964,161830.0
2024-01-09 10:40:00,61.85,61.86,61.81,61.84,94279.0,60.3867,60.3964,60.3476,60.3769,94279.0
2024-01-09 10:50:00,61.84,61.85,61.77,61.79,79661.0,60.3769,60.3867,60.3086,60.3281,79661.0
2024-01-09 11:00:00,61.79,61.86,61.79,61.83,60951.0,60.3281,60.3964,60.3281,60.3672,60951.0
2024-01-09 11:10:00,61.84,61.89,61.83,61.89,72089.0,60.3769,60.4257,60.3672,60.4257,72089.0
2024-01-09 11:20:00,61.89,61.95,61.89,61.9,40924.0,60.4257,60.4843,60.4257,60.4355,40924.0
2024-01-09 11:30:00,61.91,61.96,61.9,61.93,39732.0,60.4453,60.4941,60.4355,60.4648,39732.0
2024-01-09 11:40:00,61.91,61.92,61.86,61.91,39535.0,60.4453,60.455,60.3964,60.4453,39535.0
2024-01-09 11:50:00,61.91,62.01,61.91,62.01,85763.0,60.4453,60.5429,60.4453,60.5429,85763.0
2024-01-09 12:00:00,62.02,62.04,61.98,62.04,39367.0,60.5527,60.5722,60.5136,60.5722,39367.0
2024-01-09 12:10:00,62.03,62.03,61.93,61.93,22954.0,60.5624,60.5624,60.4648,60.4648,22954.0
2024-01-09 12:20:00,61.93,62.01,61.92,61.99,18681.0,60.4648,60.5429,60.455,60.5234,18681.0
2024-01-09 12:30:00,62.0,62.02,61.94,61.96,17566.0,60.5331,60.5527,60.4745,60.4941,17566.0
2024-01-09 12:40:00,61.96,61.99,61.95,61.98,13984.0,60.4941,60.5234,60.4843,60.5136,13984.0
2024-01-09 12:50:00,61.97,62.02,61.95,61.97,15794.0,60.5038,60.5527,60.4843,60.5038,15794.0
2024-01-09 13:00:00,61.97,62.09,61.93,61.93,54968.0,60.5038,60.621,60.4648,60.4648,54968.0
2024-01-09 13:10:00,61.93,61.97,61.93,61.94,40157.0,60.4648,60.5038,60.4648,60.4745,40157.0
2024-01-09 13:20:00,61.93,61.95,61.85,61.86,26008.0,60.4648,60.4843,60.3867,60.3964,26008.0
2024-01-09 13:30:00,61.85,61.85,61.74,61.78,70234.0,60.3867,60.3867,60.2793,60.3183,70234.0
2024-01-09 13:40:00,61.79,61.82,61.76,61.82,33885.0,60.3281,60.3574,60.2988,60.3574,33885.0
2024-01-09 13:50:00,61.83,61.91,61.83,61.85,34692.0,60.3672,60.4453,60.3672,60.3867,34692.0
2024-01-09 14:00:00,61.86,61.89,61.83,61.88,25526.0,60.3964,60.4257,60.3672,60.416,25526.0
2024-01-09 14:10:00,61.89,61.89,61.78,61.8,35154.0,60.4257,60.4257,60.3183,60.3379,35154.0
2024-01-09 14:20:00,61.79,61.83,61.76,61.78,37469.0,60.3281,60.3672,60.2988,60.3183,37469.0
2024-01-09 14:30:00,61.78,61.81,61.76,61.76,15454.0,60.3183,60.3476,60.2988,60.2988,15454.0
2024-01-09 14:40:00,61.77,61.78,61.73,61.78,35279.0,60.3086,60.3183,60.2695,60.3183,35279.0
2024-01-09 14:50:00,61.78,61.8,61.75,61.8,25802.0,60.3183,60.3379,60.289,60.3379,25802.0
2024-01-09 15:00:00,61.8,61.85,61.73,61.79,56051.0,60.3379,60.3867,60.2695,60.3281,56051.0
2024-01-09 15:10:00,61.79,61.82,61.75,61.77,30265.0,60.3281,60.3574,60.289,60.3086,30265.0
2024-01-09 15:20:00,61.76,61.79,61.74,61.76,32647.0,60.2988,60.3281,60.2793,60.2988,32647.0
2024-01-09 15:30:00,61.76,61.78,61.73,61.78,48732.0,60.2988,60.3183,60.2695,60.3183,48732.0
2024-01-09 15:40:00,61.79,61.8,61.74,61.79,253034.0,60.3281,60.3379,60.2793,60.3281,253034.0
2024-01-09 15:50:00,61.79,61.84,61.67,61.76,1080346.0,60.3281,60.3769,60.2109,60.2988,1080346.0
2024-01-10 09:30:00,61.35,61.39,61.24,61.35,90688.0,59.8985,59.9376,59.7911,59.8985,90688.0
2024-01-10 09:40:00,61.35,61.36,61.27,61.35,83055.0,59.8985,59.9083,59.8204,59.8985,83055.0
2024-01-10 09:50:00,61.35,61.36,61.24,61.26,50258.0,59.8985,59.9083,59.7911,59.8106,50258.0
2024-01-10 10:00:00,61.27,61.28,61.14,61.21,51670.0,59.8204,59.8302,59.6935,59.7618,51670.0
2024-01-10 10:10:00,61.21,61.25,61.21,61.21,75095.0,59.7618,59.8009,59.7618,59.7618,75095.0
2024-01-10 10:20:00,61.2,61.28,61.17,61.28,55745.0,59.7521,59.8302,59.7228,59.8302,55745.0
2024-01-10 10:30:00,61.29,61.32,61.24,61.28,34300.0,59.8399,59.8692,59.7911,59.8302,34300.0
2024-01-10 10:40:00,61.28,61.38,61.26,61.38,146613.0,59.8302,59.9278,59.8106,59.9278,146613.0
2024-01-10 10:50:00,61.39,61.41,61.32,61.34,39646.0,59.9376,59.9571,59.8692,59.8887,39646.0
2024-01-10 11:00:00,61.35,61.35,61.26,61.28,278401.0,59.8985,59.8985,59.8106,59.8302,278401.0
2024-01-10 11:10:00,61.27,61.28,61.16,61.21,101533.0,59.8204,59.8302,59.713,59.7618,101533.0
2024-01-10 11:20:00,61.21,61.25,61.19,61.21,44718.0,59.7618,59.8009,59.7423,59.7618,44718.0
2024-01-10 11:30:00,61.2,61.2,61.11,61.16,146873.0,59.7521,59.7521,59.6642,59.713,146873.0
2024-01-10 11:40:00,61.16,61.2,61.14,61.16,41147.0,59.713,59.7521,59.6935,59.713,41147.0
2024-01-10 11:50:00,61.16,61.18,61.09,61.17,122497.0,59.713,59.7325,59.6447,59.7228,122497.0
2024-01-10 12:00:00,61.17,61.17,61.1,61.11,25834.0,59.7228,59.7228,59.6544,59.6642,25834.0
2024-01-10 12:10:00,61.11,61.15,61.1,61.13,39249.0,59.6642,59.7032,59.6544,59.6837,39249.0
2024-01-10 12:20:00,61.13,61.15,61.09,61.14,68222.0,59.6837,59.7032,59.6447,59.6935,68222.0
2024-01-10 12:30:00,61.14,61.18,61.1,61.18,89370.0,59.6935,59.7325,59.6544,59.7325,89370.0
2024-01-10 12:40:00,61.18,61.19,61.15,61.19,32574.0,59.7325,59.7423,59.7032,59.7423,32574.0
2024-01-10 12:50:00,61.2,61.23,61.18,61.22,55960.0,59.7521,59.7813,59.7325,59.7716,55960.0
2024-01-10 13:00:00,61.22,61.29,61.17,61.22,80992.0,59.7716,59.8399,59.7228,59.7716,80992.0
2024-01-10 13:10:00,61.21,61.27,61.15,61.26,35333.0,59.7618,59.8204,59.7032,59.8106,35333.0
2024-01-10 13:20:00,61.26,61.32,61.24,61.3,169887.0,59.8106,59.8692,59.7911,59.8497,169887.0
2024-01-10 13:30:00,61.31,61.34,61.28,61.31,42365.0,59.8595,59.8887,59.8302,59.8595,42365.0
2024-01-10 13:40:00,61.3,61.33,61.28,61.31,55093.0,59.8497,59.879,59.8302,59.8595,55093.0
2024-01-10 13:50:00,61.32,61.36,61.3,61.36,35137.0,59.8692,59.9083,59.8497,59.9083,35137.0
2024-01-10 14:00:00,61.37,61.37,61.32,61.35,49352.0,59.918,59.918,59.8692,59.8985,49352.0
2024-01-10 14:10:00,61.35,61.45,61.35,61.45,71075.0,59.8985,59.9961,59.8985,59.9961,71075.0
2024-01-10 14:20:00,61.44,61.47,61.42,61.46,76938.0,59.9864,60.0157,59.9669,60.0059,76938.0
2024-01-10 14:30:00,61.47,61.48,61.44,61.47,64999.0,60.0157,60.0254,59.9864,60.0157,64999.0
2024-01-10 14:40:00,61.47,61.5,61.43,61.48,79799.0,60.0157,60.045,59.9766,60.0254,79799.0
2024-01-10 14:50:00,61.49,61.53,61.49,61.51,81038.0,60.0352,60.0742,60.0352,60.0547,81038.0
2024-01-10 15:00:00,61.52,61.52,61.46,61.5,61544.0,60.0645,60.0645,60.0059,60.045,61544.0
2024-01-10 15:10:00,61.49,61.59,61.43,61.46,363814.0,60.0352,60.1328,59.9766,60.0059,363814.0
2024-01-10 15:20:00,61.46,61.47,61.3,61.37,80681.0,60.0059,60.0157,59.8497,59.918,80681.0
2024-01-10 15:30:00,61.37,61.41,61.35,61.38,77224.0,59.918,59.9571,59.8985,59.9278,77224.0
2024-01-10 15:40:00,61.39,61.39,61.32,61.32,148489.0,59.9376,59.9376,59.8692,59.8692,148489.0
2024-01-10 15:50:00,61.32,61.44,61.3,61.43,333178.0,59.8692,59.9864,59.8497,59.9766,333178.0
2024-01-11 09:30:00,61.66,61.76,61.56,61.72,146124.0,60.2012,60.2988,60.1035,60.2598,146124.0
2024-01-11 09:40:00,61.73,61.78,61.47,61.48,119728.0,60.2695,60.3183,60.0157,60.0254,119728.0
2024-01-11 09:50:00,61.49,61.54,61.43,61.51,60971.0,60.0352,60.084,59.9766,60.0547,60971.0
2024-01-11 10:00:00,61.49,61.49,61.08,61.09,58718.0,60.0352,60.0352,59.6349,59.6447,58718.0
2024-01-11 10:10:00,61.09,61.26,61.04,61.26,48880.0,59.6447,59.8106,59.5958,59.8106,48880.0
2024-01-11 10:20:00,61.27,61.31,61.2,61.28,36418.0,59.8204,59.8595,59.7521,59.8302,36418.0
2024-01-11 10:30:00,61.29,61.43,61.27,61.37,201359.0,59.8399,59.9766,59.8204,59.918,201359.0
2024-01-11 10:40:00,61.36,61.38,61.19,61.22,46179.0,59.9083,59.9278,59.7423,59.7716,46179.0
2024-01-11 10:50:00,61.2,61.21,61.13,61.17,58872.0,59.7521,59.7618,59.6837,59.7228,58872.0
2024-01-11 11:00:00,61.18,61.2,61.11,61.12,92979.0,59.7325,59.7521,59.6642,59.6739,92979.0
2024-01-11 11:10:00,61.11,61.13,60.93,60.98,61753.0,59.6642,59.6837,59.4884,59.5373,61753.0
2024-01-11 11:20:00,60.98,61.0,60.85,60.96,550988.0,59.5373,59.5568,59.4103,59.5177,550988.0
2024-01-11 11:30:00,60.97,60.98,60.87,60.88,71735.0,59.5275,59.5373,59.4299,59.4396,71735.0
2024-01-11 11:40:00,60.88,61.01,60.84,61.01,90442.0,59.4396,59.5666,59.4006,59.5666,90442.0
2024-01-11 11:50:00,61.0,61.02,60.88,60.94,66664.0,59.5568,59.5763,59.4396,59.4982,66664.0
2024-01-11 12:00:00,60.96,61.04,60.95,61.02,46789.0,59.5177,59.5958,59.508,59.5763,46789.0
2024-01-11 12:10:00,61.03,61.06,60.99,60.99,23402.0,59.5861,59.6154,59.547,59.547,23402.0
2024-01-11 12:20:00,61.0,61.03,60.94,60.94,15352.0,59.5568,59.5861,59.4982,59.4982,15352.0
2024-01-11 12:30:00,60.96,60.98,60.92,60.93,27087.0,59.5177,59.5373,59.4787,59.4884,27087.0
2024-01-11 12:40:00,60.98,61.09,60.98,61.08,55252.0,59.5373,59.6447,59.5373,59.6349,55252.0
2024-01-11 12:50:00,61.08,61.1,61.01,61.05,37945.0,59.6349,59.6544,59.5666,59.6056,37945.0
2024-01-11 13:00:00,61.05,61.21,61.01,61.15,65596.0,59.6056,59.7618,59.5666,59.7032,65596.0
2024-01-11 13:10:00,61.16,61.26,61.16,61.21,18226.0,59.713,59.8106,59.713,59.7618,18226.0
2024-01-11 13:20:00,61.21,61.24,61.19,61.23,8577.0,59.7618,59.7911,59.7423,59.7813,8577.0
2024-01-11 13:30:00,61.21,61.25,61.19,61.23,9232.0,59.7618,59.8009,59.7423,59.7813,9232.0
2024-01-11 13:40:00,61.23,61.24,61.2,61.22,42210.0,59.7813,59.7911,59.7521,59.7716,42210.0
2024-01-11 13:50:00,61.22,61.31,61.19,61.3,47088.0,59.7716,59.8595,59.7423,59.8497,47088.0
2024-01-11 14:00:00,61.31,61.38,61.3,61.31,18040.0,59.8595,59.9278,59.8497,59.8595,18040.0
2024-01-11 14:10:00,61.31,61.39,61.3,61.3,11453.0,59.8595,59.9376,59.8497,59.8497,11453.0
2024-01-11 14:20:00,61.31,61.44,61.24,61.44,47889.0,59.8595,59.9864,59.7911,59.9864,47889.0
2024-01-11 14:30:00,61.44,61.48,61.4,61.46,309135.0,59.9864,60.0254,59.9473,60.0059,309135.0
2024-01-11 14:40:00,61.47,61.56,61.47,61.55,161410.0,60.0157,60.1035,60.0157,60.0938,161410.0
2024-01-11 14:50:00,61.56,61.61,61.56,61.58,49846.0,60.1035,60.1524,60.1035,60.1231,49846.0
2024-01-11 15:00:00,61.59,61.6,61.52,61.54,54630.0,60.1328,60.1426,60.0645,60.084,54630.0
2024-01-11 15:10:00,61.53,61.54,61.42,61.45,66622.0,60.0742,60.084,59.9669,59.9961,66622.0
2024-01-11 15:20:00,61.45,61.54,61.45,61.48,63247.0,59.9961,60.084,59.9961,60.0254,63247.0
2024-01-11 15:30:00,61.49,61.53,61.43,61.44,41353.0,60.0352,60.0742,59.9766,59.9864,41353.0
2024-01-11 15:40:00,61.44,61.49,61.43,61.48,119593.0,59.9864,60.0352,59.9766,60.0254,119593.0
2024-01-11 15:50:00,61.48,61.55,61.43,61.52,112574.0,60.0254,60.0938,59.9766,60.0645,112574.0
2024-01-12 09:30:00,61.37,61.76,61.37,61.72,114571.0,59.918,60.2988,59.918,60.2598,114571.0
2024-01-12 09:40:00,61.72,61.78,61.69,61.75,42285.0,60.2598,60.3183,60.2305,60.289,42285.0
2024-01-12 09:50:00,61.75,61.76,61.47,61.48,71127.0,60.289,60.2988,60.0157,60.0254,71127.0
2024-01-12 10:00:00,61.48,61.57,61.38,61.53,37316.0,60.0254,60.1133,59.9278,60.0742,37316.0
2024-01-12 10:10:00,61.55,61.58,61.43,61.44,32782.0,60.0938,60.1231,59.9766,59.9864,32782.0
2024-01-12 10:20:00,61.45,61.53,61.43,61.46,16288.0,59.9961,60.0742,59.9766,60.0059,16288.0
2024-01-12 10:30:00,61.47,61.52,61.36,61.37,31516.0,60.0157,60.0645,59.9083,59.918,31516.0
2024-01-12 10:40:00,61.37,61.44,61.31,61.32,23199.0,59.918,59.9864,59.8595,59.8692,23199.0
2024-01-12 10:50:00,61.33,61.36,61.27,61.36,14272.0,59.879,59.9083,59.8204,59.9083,14272.0
2024-01-12 11:00:00,61.36,61.43,61.3,61.41,19592.0,59.9083,59.9766,59.8497,59.9571,19592.0
2024-01-12 11:10:00,61.41,61.43,61.36,61.38,17029.0,59.9571,59.9766,59.9083,59.9278,17029.0
2024-01-12 11:20:00,61.37,61.44,61.34,61.44,18238.0,59.918,59.9864,59.8887,59.9864,18238.0
2024-01-12 11:30:00,61.44,61.47,61.31,61.34,31898.0,59.9864,60.0157,59.8595,59.8887,31898.0
2024-01-12 11:40:00,61.36,61.38,61.27,61.31,48020.0,59.9083,59.9278,59.8204,59.8595,48020.0
2024-01-12 11:50:00,61.3,61.31,61.23,61.26,17502.0,59.8497,59.8595,59.7813,59.8106,17502.0
2024-01-12 12:00:00,61.26,61.28,61.23,61.25,28093.0,59.8106,59.8302,59.7813,59.8009,28093.0
2024-01-12 12:10:00,61.26,61.3,61.26,61.3,15785.0,59.8106,59.8497,59.8106,59.8497,15785.0
2024-01-12 12:20:00,61.31,61.33,61.23,61.27,13907.0,59.8595,59.879,59.7813,59.8204,13907.0
2024-01-12 12:30:00,61.27,61.28,61.19,61.21,8672.0,59.8204,59.8302,59.7423,59.7618,8672.0
2024-01-12 12:40:00,61.22,61.24,61.19,61.22,7277.0,59.7716,59.7911,59.7423,59.7716,7277.0
2024-01-12 12:50:00,61.22,61.29,61.2,61.26,51781.0,59.7716,59.8399,59.7521,59.8106,51781.0
2024-01-12 13:00:00,61.27,61.28,61.26,61.27,9189.0,59.8204,59.8302,59.8106,59.8204,9189.0
2024-01-12 13:10:00,61.28,61.31,61.28,61.29,16031.0,59.8302,59.8595,59.8302,59.8399,16031.0
2024-01-12 13:20:00,61.3,61.32,61.28,61.32,25613.0,59.8497,59.8692,59.8302,59.8692,25613.0
2024-01-12 13:30:00,61.31,61.32,61.3,61.32,3400.0,59.8595,59.8692,59.8497,59.8692,3400.0
2024-01-12 13:40:00,61.32,61.32,61.3,61.31,3430.0,59.8692,59.8692,59.8497,59.8595,3430.0
2024-01-12 13:50:00,61.32,61.34,61.3,61.34,4979.0,59.8692,59.8887,59.8497,59.8887,4979.0
2024-01-12 14:00:00,61.34,61.39,61.34,61.39,29133.0,59.8887,59.9376,59.8887,59.9376,29133.0
2024-01-12 14:10:00,61.39,61.39,61.35,61.37,4522.0,59.9376,59.9376,59.8985,59.918,4522.0
2024-01-12 14:20:00,61.36,61.36,61.3,61.34,8881.0,59.9083,59.9083,59.8497,59.8887,8881.0
2024-01-12 14:30:00,61.34,61.35,61.28,61.31,19580.0,59.8887,59.8985,59.8302,59.8595,19580.0
2024-01-12 14:40:00,61.32,61.32,61.28,61.3,5088.0,59.8692,59.8692,59.8302,59.8497,5088.0
2024-01-12 14:50:00,61.3,61.35,61.29,61.32,15391.0,59.8497,59.8985,59.8399,59.8692,15391.0
2024-01-12 15:00:00,61.32,61.34,61.29,61.3,18457.0,59.8692,59.8887,59.8399,59.8497,18457.0
2024-01-12 15:10:00,61.29,61.33,61.28,61.32,23765.0,59.8399,59.879,59.8302,59.8692,23765.0
2024-01-12 15:20:00,61.31,61.35,61.28,61.34,23488.0,59.8595,59.8985,59.8302,59.8887,23488.0
2024-01-12 15:30:00,61.35,61.38,61.34,61.34,15279.0,59.8985,59.9278,59.8887,59.8887,15279.0
2024-01-12 15:40:00,61.34,61.39,61.31,61.38,45935.0,59.8887,59.9376,59.8595,59.9278,45935.0
2024-01-12 15:50:00,61.38,61.39,61.29,61.29,125217.0,59.9278,59.9376,59.8399,59.8399,125217.0
2024-01-16 09:30:00,59.35,59.41,59.16,59.21,277163.0,57.9458,58.0044,57.7603,57.8091,277163.0
2024-01-16 09:40:00,59.21,59.21,59.07,59.12,111970.0,57.8091,57.8091,57.6725,57.7213,111970.0
2024-01-16 09:50:00,59.13,59.26,59.05,59.23,154423.0,57.731,57.858,57.6529,57.8287,154423.0
2024-01-16 10:00:00,59.23,59.27,59.09,59.19,79855.0,57.8287,57.8677,57.692,57.7896,79855.0
2024-01-16 10:10:00,59.19,59.31,59.18,59.3,66319.0,57.7896,57.9068,57.7798,57.897,66319.0
2024-01-16 10:20:00,59.3,59.39,59.29,59.33,99949.0,57.897,57.9849,57.8872,57.9263,99949.0
2024-01-16 10:30:00,59.33,59.34,59.24,59.33,82681.0,57.9263,57.9361,57.8384,57.9263,82681.0
2024-01-16 10:40:00,59.34,59.45,59.33,59.44,26215.0,57.9361,58.0435,57.9263,58.0337,26215.0
2024-01-16 10:50:00,59.45,59.45,59.39,59.4,21605.0,58.0435,58.0435,57.9849,57.9946,21605.0
2024-01-16 11:00:00,59.4,59.42,59.09,59.17,145441.0,57.9946,58.0142,57.692,57.7701,145441.0
2024-01-16 11:10:00,59.19,59.37,59.12,59.33,71297.0,57.7896,57.9654,57.7213,57.9263,71297.0
2024-01-16 11:20:00,59.32,59.49,59.32,59.35,98665.0,57.9165,58.0825,57.9165,57.9458,98665.0
2024-01-16 11:30:00,59.34,59.38,59.23,59.26,53850.0,57.9361,57.9751,57.8287,57.858,53850.0
2024-01-16 11:40:00,59.25,59.27,59.22,59.25,59929.0,57.8482,57.8677,57.8189,57.8482,59929.0
2024-01-16 11:50:00,59.26,59.3,59.2,59.22,79502.0,57.858,57.897,57.7994,57.8189,79502.0
2024-01-16 12:00:00,59.21,59.23,59.09,59.11,76005.0,57.8091,57.8287,57.692,57.7115,76005.0
2024-01-16 12:10:00,59.11,59.13,59.04,59.04,39120.0,57.7115,57.731,57.6432,57.6432,39120.0
2024-01-16 12:20:00,59.04,59.1,58.96,58.99,49278.0,57.6432,57.7017,57.5651,57.5943,49278.0
2024-01-16 12:30:00,58.98,59.09,58.95,59.06,69811.0,57.5846,57.692,57.5553,57.6627,69811.0
2024-01-16 12:40:00,59.05,59.06,58.97,58.98,30556.0,57.6529,57.6627,57.5748,57.5846,30556.0
2024-01-16 12:50:00,58.98,59.02,58.93,58.93,26997.0,57.5846,57.6236,57.5358,57.5358,26997.0
2024-01-16 13:00:00,58.94,58.99,58.93,58.98,16402.0,57.5455,57.5943,57.5358,57.5846,16402.0
2024-01-16 13:10:00,58.99,59.06,58.97,59.04,54446.0,57.5943,57.6627,57.5748,57.6432,54446.0
2024-01-16 13:20:00,59.04,59.04,58.96,59.01,18310.0,57.6432,57.6432,57.5651,57.6139,18310.0
2024-01-16 13:30:00,59.01,59.08,58.99,59.0,269442.0,57.6139,57.6822,57.5943,57.6041,269442.0
2024-01-16 13:40:00,58.99,59.02,58.96,58.98,37817.0,57.5943,57.6236,57.5651,57.5846,37817.0
2024-01-16 13:50:00,58.98,59.0,58.95,58.98,143049.0,57.5846,57.6041,57.5553,57.5846,143049.0
2024-01-16 14:00:00,58.98,59.0,58.93,58.94,31402.0,57.5846,57.6041,57.5358,57.5455,31402.0
2024-01-16 14:10:00,58.94,58.94,58.88,58.88,15159.0,57.5455,57.5455,57.4869,57.4869,15159.0
2024-01-16 14:20:00,58.88,58.97,58.88,58.94,61505.0,57.4869,57.5748,57.4869,57.5455,61505.0
2024-01-16 14:30:00,58.94,58.96,58.9,58.94,18901.0,57.5455,57.5651,57.5065,57.5455,18901.0
2024-01-16 14:40:00,58.94,58.97,58.91,58.95,39400.0,57.5455,57.5748,57.5162,57.5553,39400.0
2024-01-16 14:50:00,58.95,59.0,58.94,58.98,26349.0,57.5553,57.6041,57.5455,57.5846,26349.0
2024-01-16 15:00:00,58.98,59.02,58.97,59.01,42813.0,57.5846,57.6236,57.5748,57.6139,42813.0
2024-01-16 15:10:00,59.01,59.04,58.98,59.02,18877.0,57.6139,57.6432,57.5846,57.6236,18877.0
2024-01-16 15:20:00,59.02,59.02,58.94,58.97,48549.0,57.6236,57.6236,57.5455,57.5748,48549.0
2024-01-16 15:30:00,58.97,58.98,58.89,58.94,89546.0,57.5748,57.5846,57.4967,57.5455,89546.0
2024-01-16 15:40:00,58.93,58.96,58.9,58.93,81252.0,57.5358,57.5651,57.5065,57.5358,81252.0
2024-01-16 15:50:00,58.92,59.01,58.92,58.98,252365.0,57.526,57.6139,57.526,57.5846,252365.0
2024-01-17 09:30:00,57.2,57.29,57.07,57.17,165279.0,55.8467,55.9346,55.7198,55.8174,165279.0
2024-01-17 09:40:00,57.16,57.22,57.08,57.15,166734.0,55.8076,55.8662,55.7295,55.7979,166734.0
2024-01-17 09:50:00,57.15,57.18,57.08,57.09,240241.0,55.7979,55.8272,55.7295,55.7393,240241.0
2024-01-17 10:00:00,57.08,57.35,57.03,57.32,300395.0,55.7295,55.9931,55.6807,55.9639,300395.0
2024-01-17 10:10:00,57.31,57.38,57.23,57.26,100574.0,55.9541,56.0224,55.876,55.9053,100574.0
2024-01-17 10:20:00,57.25,57.3,57.2,57.26,132713.0,55.8955,55.9443,55.8467,55.9053,132713.0
2024-01-17 10:30:00,57.25,57.3,57.21,57.3,109069.0,55.8955,55.9443,55.8565,55.9443,109069.0
2024-01-17 10:40:00,57.3,57.32,57.25,57.27,34020.0,55.9443,55.9639,55.8955,55.915,34020.0
2024-01-17 10:50:00,57.28,57.29,57.2,57.23,52103.0,55.9248,55.9346,55.8467,55.876,52103.0
2024-01-17 11:00:00,57.23,57.37,57.23,57.34,89859.0,55.876,56.0127,55.876,55.9834,89859.0
2024-01-17 11:10:00,57.34,57.36,57.25,57.29,72500.0,55.9834,56.0029,55.8955,55.9346,72500.0
2024-01-17 11:20:00,57.29,57.32,57.24,57.24,61557.0,55.9346,55.9639,55.8857,55.8857,61557.0
2024-01-17 11:30:00,57.24,57.25,57.19,57.23,72423.0,55.8857,55.8955,55.8369,55.876,72423.0
2024-01-17 11:40:00,57.23,57.24,57.18,57.19,103509.0,55.876,55.8857,55.8272,55.8369,103509.0
2024-01-17 11:50:00,57.18,57.23,57.13,57.2,134224.0,55.8272,55.876,55.7784,55.8467,134224.0
2024-01-17 12:00:00,57.2,57.25,57.17,57.18,72993.0,55.8467,55.8955,55.8174,55.8272,72993.0
2024-01-17 12:10:00,57.17,57.23,57.16,57.18,36558.0,55.8174,55.876,55.8076,55.8272,36558.0
2024-01-17 12:20:00,57.19,57.2,57.13,57.15,28992.0,55.8369,55.8467,55.7784,55.7979,28992.0
2024-01-17 12:30:00,57.14,57.19,57.13,57.18,37562.0,55.7881,55.8369,55.7784,55.8272,37562.0
2024-01-17 12:40:00,57.17,57.21,57.14,57.2,41871.0,55.8174,55.8565,55.7881,55.8467,41871.0
2024-01-17 12:50:00,57.2,57.24,57.19,57.21,65635.0,55.8467,55.8857,55.8369,55.8565,65635.0
2024-01-17 13:00:00,57.21,57.24,57.19,57.2,96585.0,55.8565,55.8857,55.8369,55.8467,96585.0
2024-01-17 13:10:00,57.2,57.21,57.13,57.16,46958.0,55.8467,55.8565,55.7784,55.8076,46958.0
2024-01-17 13:20:00,57.16,57.16,57.1,57.12,50860.0,55.8076,55.8076,55.7491,55.7686,50860.0
2024-01-17 13:30:00,57.13,57.13,57.08,57.1,55308.0,55.7784,55.7784,55.7295,55.7491,55308.0
2024-01-17 13:40:00,57.1,57.16,57.08,57.14,53393.0,55.7491,55.8076,55.7295,55.7881,53393.0
2024-01-17 13:50:00,57.15,57.22,57.14,57.21,83808.0,55.7979,55.8662,55.7881,55.8565,83808.0
2024-01-17 14:00:00,57.21,57.26,57.2,57.23,82969.0,55.8565,55.9053,55.8467,55.876,82969.0
2024-01-17 14:10:00,57.23,57.3,57.22,57.3,36115.0,55.876,55.9443,55.8662,55.9443,36115.0
2024-01-17 14:20:00,57.29,57.41,57.29,57.4,59036.0,55.9346,56.0517,55.9346,56.042,59036.0
2024-01-17 14:30:00,57.4,57.43,57.39,57.39,28070.0,56.042,56.0713,56.0322,56.0322,28070.0
2024-01-17 14:40:00,57.4,57.45,57.4,57.4,58523.0,56.042,56.0908,56.042,56.042,58523.0
2024-01-17 14:50:00,57.4,57.4,57.36,57.37,52587.0,56.042,56.042,56.0029,56.0127,52587.0
2024-01-17 15:00:00,57.37,57.37,57.26,57.33,149031.0,56.0127,56.0127,55.9053,55.9736,149031.0
2024-01-17 15:10:00,57.34,57.35,57.29,57.33,66435.0,55.9834,55.9931,55.9346,55.9736,66435.0
2024-01-17 15:20:00,57.32,57.36,57.3,57.33,70342.0,55.9639,56.0029,55.9443,55.9736,70342.0
2024-01-17 15:30:00,57.32,57.4,57.32,57.39,55179.0,55.9639,56.042,55.9639,56.0322,55179.0
2024-01-17 15:40:00,57.39,57.45,57.38,57.41,113739.0,56.0322,56.0908,56.0224,56.0517,113739.0
2024-01-17 15:50:00,57.42,57.49,57.39,57.45,294036.0,56.0615,56.1298,56.0322,56.0908,294036.0
2024-01-18 09:30:00,58.06,58.22,58.02,58.04,174104.0,56.6863,56.8426,56.6473,56.6668,174104.0
2024-01-18 09:40:00,58.04,58.1,58.0,58.07,177274.0,56.6668,56.7254,56.6278,56.6961,177274.0
2024-01-18 09:50:00,58.07,58.22,58.04,58.21,73170.0,56.6961,56.8426,56.6668,56.8328,73170.0
2024-01-18 10:00:00,58.22,58.26,58.18,58.19,86217.0,56.8426,56.8816,56.8035,56.8133,86217.0
2024-01-18 10:10:00,58.2,58.27,58.18,58.23,183155.0,56.823,56.8914,56.8035,56.8523,183155.0
2024-01-18 10:20:00,58.23,58.25,58.17,58.22,79461.0,56.8523,56.8719,56.7937,56.8426,79461.0
2024-01-18 10:30:00,58.22,58.33,58.2,58.3,83075.0,56.8426,56.95,56.823,56.9207,83075.0
2024-01-18 10:40:00,58.3,58.33,58.21,58.26,80473.0,56.9207,56.95,56.8328,56.8816,80473.0
2024-01-18 10:50:00,58.27,58.27,58.09,58.15,86789.0,56.8914,56.8914,56.7156,56.7742,86789.0
2024-01-18 11:00:00,58.15,58.2,58.1,58.17,41237.0,56.7742,56.823,56.7254,56.7937,41237.0
2024-01-18 11:10:00,58.18,58.28,58.17,58.27,39680.0,56.8035,56.9011,56.7937,56.8914,39680.0
2024-01-18 11:20:00,58.27,58.35,58.24,58.34,51612.0,56.8914,56.9695,56.8621,56.9597,51612.0
2024-01-18 11:30:00,58.35,58.42,58.34,58.41,71986.0,56.9695,57.0378,56.9597,57.0281,71986.0
2024-01-18 11:40:00,58.39,58.39,58.27,58.28,97234.0,57.0085,57.0085,56.8914,56.9011,97234.0
2024-01-18 11:50:00,58.27,58.34,58.26,58.3,78573.0,56.8914,56.9597,56.8816,56.9207,78573.0
2024-01-18 12:00:00,58.3,58.3,58.14,58.17,77412.0,56.9207,56.9207,56.7645,56.7937,77412.0
2024-01-18 12:10:00,58.17,58.21,58.12,58.17,50580.0,56.7937,56.8328,56.7449,56.7937,50580.0
2024-01-18 12:20:00,58.17,58.25,58.14,58.21,736154.0,56.7937,56.8719,56.7645,56.8328,736154.0
2024-01-18 12:30:00,58.2,58.23,58.14,58.23,126299.0,56.823,56.8523,56.7645,56.8523,126299.0
2024-01-18 12:40:00,58.22,58.25,58.2,58.25,65220.0,56.8426,56.8719,56.823,56.8719,65220.0
2024-01-18 12:50:00,58.25,58.25,58.19,58.2,114037.0,56.8719,56.8719,56.8133,56.823,114037.0
2024-01-18 13:00:00,58.2,58.2,58.11,58.17,127676.0,56.823,56.823,56.7352,56.7937,127676.0
2024-01-18 13:10:00,58.17,58.17,58.08,58.09,51242.0,56.7937,56.7937,56.7059,56.7156,51242.0
2024-01-18 13:20:00,58.08,58.14,58.07,58.11,67642.0,56.7059,56.7645,56.6961,56.7352,67642.0
2024-01-18 13:30:00,58.11,58.25,58.11,58.25,82085.0,56.7352,56.8719,56.7352,56.8719,82085.0
2024-01-18 13:40:00,58.25,58.31,58.23,58.29,65900.0,56.8719,56.9304,56.8523,56.9109,65900.0
2024-01-18 13:50:00,58.29,58.34,58.29,58.33,153846.0,56.9109,56.9597,56.9109,56.95,153846.0
2024-01-18 14:00:00,58.33,58.38,58.3,58.37,191585.0,56.95,56.9988,56.9207,56.989,191585.0
2024-01-18 14:10:00,58.36,58.41,58.35,58.38,52259.0,56.9792,57.0281,56.9695,56.9988,52259.0
2024-01-18 14:20:00,58.38,58.46,58.38,58.46,91452.0,56.9988,57.0769,56.9988,57.0769,91452.0
2024-01-18 14:30:00,58.46,58.5,58.44,58.47,64872.0,57.0769,57.1159,57.0574,57.0866,64872.0
2024-01-18 14:40:00,58.46,58.48,58.39,58.45,87157.0,57.0769,57.0964,57.0085,57.0671,87157.0
2024-01-18 14:50:00,58.45,58.5,58.44,58.47,53935.0,57.0671,57.1159,57.0574,57.0866,53935.0
2024-01-18 15:00:00,58.48,58.52,58.45,58.52,62209.0,57.0964,57.1355,57.0671,57.1355,62209.0
2024-01-18 15:10:00,58.52,58.53,58.5,58.52,90002.0,57.1355,57.1452,57.1159,57.1355,90002.0
2024-01-18 15:20:00,58.52,58.53,58.49,58.51,124015.0,57.1355,57.1452,57.1062,57.1257,124015.0
2024-01-18 15:30:00,58.51,58.53,58.48,58.49,233094.0,57.1257,57.1452,57.0964,57.1062,233094.0
2024-01-18 15:40:00,58.49,58.53,58.47,58.53,211030.0,57.1062,57.1452,57.0866,57.1452,211030.0
2024-01-18 15:50:00,58.53,58.56,58.51,58.54,395769.0,57.1452,57.1745,57.1257,57.155,395769.0
2024-01-19 09:30:00,58.86,58.87,58.64,58.66,113479.0,57.4674,57.4772,57.2526,57.2722,113479.0
2024-01-19 09:40:00,58.65,58.72,58.59,58.69,151020.0,57.2624,57.3307,57.2038,57.3014,151020.0
2024-01-19 09:50:00,58.67,58.85,58.66,58.85,51625.0,57.2819,57.4577,57.2722,57.4577,51625.0
2024-01-19 10:00:00,58.85,58.95,58.58,58.61,149650.0,57.4577,57.5553,57.194,57.2233,149650.0
2024-01-19 10:10:00,58.61,58.74,58.61,58.71,629700.0,57.2233,57.3503,57.2233,57.321,629700.0
2024-01-19 10:20:00,58.72,58.78,58.66,58.73,29510.0,57.3307,57.3893,57.2722,57.3405,29510.0
2024-01-19 10:30:00,58.72,58.76,58.65,58.71,150978.0,57.3307,57.3698,57.2624,57.321,150978.0
2024-01-19 10:40:00,58.72,58.8,58.7,58.71,73238.0,57.3307,57.4088,57.3112,57.321,73238.0
2024-01-19 10:50:00,58.7,58.79,58.67,58.78,41671.0,57.3112,57.3991,57.2819,57.3893,41671.0
2024-01-19 11:00:00,58.78,58.82,58.74,58.8,41067.0,57.3893,57.4284,57.3503,57.4088,41067.0
2024-01-19 11:10:00,58.8,58.85,58.78,58.81,24058.0,57.4088,57.4577,57.3893,57.4186,24058.0
2024-01-19 11:20:00,58.81,58.81,58.7,58.74,32073.0,57.4186,57.4186,57.3112,57.3503,32073.0
2024-01-19 11:30:00,58.74,58.75,58.67,58.69,47236.0,57.3503,57.36,57.2819,57.3014,47236.0
2024-01-19 11:40:00,58.71,58.71,58.64,58.65,16313.0,57.321,57.321,57.2526,57.2624,16313.0
2024-01-19 11:50:00,58.66,58.75,58.66,58.75,11680.0,57.2722,57.36,57.2722,57.36,11680.0
2024-01-19 12:00:00,58.75,58.78,58.73,58.77,20871.0,57.36,57.3893,57.3405,57.3795,20871.0
2024-01-19 12:10:00,58.77,58.8,58.71,58.8,26886.0,57.3795,57.4088,57.321,57.4088,26886.0
2024-01-19 12:20:00,58.8,59.0,58.78,58.91,94616.0,57.4088,57.6041,57.3893,57.5162,94616.0
2024-01-19 12:30:00,58.91,59.04,58.9,59.02,84486.0,57.5162,57.6432,57.5065,57.6236,84486.0
2024-01-19 12:40:00,59.01,59.01,58.89,58.91,45492.0,57.6139,57.6139,57.4967,57.5162,45492.0
2024-01-19 12:50:00,58.91,59.04,58.91,59.03,105789.0,57.5162,57.6432,57.5162,57.6334,105789.0
2024-01-19 13:00:00,59.03,59.04,58.96,59.0,40587.0,57.6334,57.6432,57.5651,57.6041,40587.0
2024-01-19 13:10:00,59.0,59.08,58.99,59.05,34658.0,57.6041,57.6822,57.5943,57.6529,34658.0
2024-01-19 13:20:00,59.06,59.09,59.05,59.07,12611.0,57.6627,57.692,57.6529,57.6725,12611.0
2024-01-19 13:30:00,59.07,59.1,59.06,59.09,16767.0,57.6725,57.7017,57.6627,57.692,16767.0
2024-01-19 13:40:00,59.08,59.13,59.08,59.12,37467.0,57.6822,57.731,57.6822,57.7213,37467.0
2024-01-19 13:50:00,59.11,59.15,59.08,59.15,32914.0,57.7115,57.7506,57.6822,57.7506,32914.0
2024-01-19 14:00:00,59.15,59.23,59.15,59.22,35466.0,57.7506,57.8287,57.7506,57.8189,35466.0
2024-01-19 14:10:00,59.22,59.29,59.22,59.23,67720.0,57.8189,57.8872,57.8189,57.8287,67720.0
2024-01-19 14:20:00,59.21,59.31,59.2,59.27,73290.0,57.8091,57.9068,57.7994,57.8677,73290.0
2024-01-19 14:30:00,59.27,59.27,59.17,59.23,127077.0,57.8677,57.8677,57.7701,57.8287,127077.0
2024-01-19 14:40:00,59.23,59.26,59.17,59.22,123194.0,57.8287,57.858,57.7701,57.8189,123194.0
2024-01-19 14:50:00,59.22,59.26,59.18,59.24,80934.0,57.8189,57.858,57.7798,57.8384,80934.0
2024-01-19 15:00:00,59.25,59.25,59.15,59.16,108816.0,57.8482,57.8482,57.7506,57.7603,108816.0
2024-01-19 15:10:00,59.15,59.16,59.07,59.08,87453.0,57.7506,57.7603,57.6725,57.6822,87453.0
2024-01-19 15:20:00,59.08,59.15,59.03,59.15,129069.0,57.6822,57.7506,57.6334,57.7506,129069.0
2024-01-19 15:30:00,59.15,59.22,59.13,59.21,79631.0,57.7506,57.8189,57.731,57.8091,79631.0
2024-01-19 15:40:00,59.2,59.21,59.16,59.18,114544.0,57.7994,57.8091,57.7603,57.7798,114544.0
2024-01-19 15:50:00,59.18,59.31,59.18,59.3,286339.0,57.7798,57.9068,57.7798,57.897,286339.0
2024-01-22 09:30:00,58.5,58.67,58.46,58.66,167543.0,57.1159,57.2819,57.0769,57.2722,167543.0
2024-01-22 09:40:00,58.66,58.67,58.47,58.61,162578.0,57.2722,57.2819,57.0866,57.2233,162578.0
2024-01-22 09:50:00,58.61,58.62,58.57,58.61,107407.0,57.2233,57.2331,57.1843,57.2233,107407.0
2024-01-22 10:00:00,58.61,58.61,58.49,58.54,141201.0,57.2233,57.2233,57.1062,57.155,141201.0
2024-01-22 10:10:00,58.54,58.62,58.49,58.56,91783.0,57.155,57.2331,57.1062,57.1745,91783.0
2024-01-22 10:20:00,58.56,58.65,58.56,58.57,55736.0,57.1745,57.2624,57.1745,57.1843,55736.0
2024-01-22 10:30:00,58.56,58.56,58.46,58.52,76209.0,57.1745,57.1745,57.0769,57.1355,76209.0
2024-01-22 10:40:00,58.52,58.54,58.4,58.44,48252.0,57.1355,57.155,57.0183,57.0574,48252.0
2024-01-22 10:50:00,58.43,58.5,58.43,58.47,64326.0,57.0476,57.1159,57.0476,57.0866,64326.0
2024-01-22 11:00:00,58.49,58.49,58.42,58.46,34763.0,57.1062,57.1062,57.0378,57.0769,34763.0
2024-01-22 11:10:00,58.46,58.49,58.44,58.49,16628.0,57.0769,57.1062,57.0574,57.1062,16628.0
2024-01-22 11:20:00,58.49,58.52,58.47,58.51,10637.0,57.1062,57.1355,57.0866,57.1257,10637.0
2024-01-22 11:30:00,58.49,58.5,58.43,58.44,8042.0,57.1062,57.1159,57.0476,57.0574,8042.0
2024-01-22 11:40:00,58.42,58.45,58.35,58.43,80009.0,57.0378,57.0671,56.9695,57.0476,80009.0
2024-01-22 11:50:00,58.43,58.53,58.42,58.52,43886.0,57.0476,57.1452,57.0378,57.1355,43886.0
2024-01-22 12:00:00,58.52,58.52,58.44,58.45,21482.0,57.1355,57.1355,57.0574,57.0671,21482.0
2024-01-22 12:10:00,58.45,58.49,58.44,58.48,31283.0,57.0671,57.1062,57.0574,57.0964,31283.0
2024-01-22 12:20:00,58.48,58.63,58.47,58.62,267850.0,57.0964,57.2429,57.0866,57.2331,267850.0
2024-01-22 12:30:00,58.63,58.65,58.58,58.62,91276.0,57.2429,57.2624,57.194,57.2331,91276.0
2024-01-22 12:40:00,58.62,58.65,58.6,58.62,28644.0,57.2331,57.2624,57.2136,57.2331,28644.0
2024-01-22 12:50:00,58.62,58.67,58.61,58.63,17568.0,57.2331,57.2819,57.2233,57.2429,17568.0
2024-01-22 13:00:00,58.63,58.63,58.57,58.61,45413.0,57.2429,57.2429,57.1843,57.2233,45413.0
2024-01-22 13:10:00,58.61,58.64,58.6,58.61,21023.0,57.2233,57.2526,57.2136,57.2233,21023.0
2024-01-22 13:20:00,58.6,58.6,58.46,58.48,49577.0,57.2136,57.2136,57.0769,57.0964,49577.0
2024-01-22 13:30:00,58.48,58.54,58.47,58.53,15266.0,57.0964,57.155,57.0866,57.1452,15266.0
2024-01-22 13:40:00,58.54,58.54,58.5,58.54,17188.0,57.155,57.155,57.1159,57.155,17188.0
2024-01-22 13:50:00,58.53,58.58,58.52,58.57,26556.0,57.1452,57.194,57.1355,57.1843,26556.0
2024-01-22 14:00:00,58.57,58.58,58.56,58.58,8128.0,57.1843,57.194,57.1745,57.194,8128.0
2024-01-22 14:10:00,58.57,58.57,58.5,58.51,54255.0,57.1843,57.1843,57.1159,57.1257,54255.0
2024-01-22 14:20:00,58.51,58.56,58.5,58.56,41312.0,57.1257,57.1745,57.1159,57.1745,41312.0
2024-01-22 14:30:00,58.56,58.6,58.51,58.6,38615.0,57.1745,57.2136,57.1257,57.2136,38615.0
2024-01-22 14:40:00,58.6,58.61,58.56,58.6,40632.0,57.2136,57.2233,57.1745,57.2136,40632.0
2024-01-22 14:50:00,58.61,58.63,58.59,58.59,13833.0,57.2233,57.2429,57.2038,57.2038,13833.0
2024-01-22 15:00:00,58.59,58.6,58.52,58.55,31589.0,57.2038,57.2136,57.1355,57.1648,31589.0
2024-01-22 15:10:00,58.56,58.61,58.56,58.61,33711.0,57.1745,57.2233,57.1745,57.2233,33711.0
2024-01-22 15:20:00,58.61,58.64,58.57,58.63,17408.0,57.2233,57.2526,57.1843,57.2429,17408.0
2024-01-22 15:30:00,58.63,58.64,58.56,58.57,42103.0,57.2429,57.2526,57.1745,57.1843,42103.0
2024-01-22 15:40:00,58.57,58.59,58.55,58.55,60272.0,57.1843,57.2038,57.1648,57.1648,60272.0
2024-01-22 15:50:00,58.56,58.58,58.51,58.53,212437.0,57.1745,57.194,57.1257,57.1452,212437.0
2024-01-23 09:30:00,58.93,58.93,58.8,58.87,153297.0,57.5358,57.5358,57.4088,57.4772,153297.0
2024-01-23 09:40:00,58.87,58.89,58.8,58.81,64093.0,57.4772,57.4967,57.4088,57.4186,64093.0
2024-01-23 09:50:00,58.81,58.88,58.77,58.84,131227.0,57.4186,57.4869,57.3795,57.4479,131227.0
2024-01-23 10:00:00,58.85,58.95,58.85,58.88,80653.0,57.4577,57.5553,57.4577,57.4869,80653.0
2024-01-23 10:10:00,58.87,58.91,58.85,58.88,56345.0,57.4772,57.5162,57.4577,57.4869,56345.0
2024-01-23 10:20:00,58.88,58.92,58.83,58.88,99105.0,57.4869,57.526,57.4381,57.4869,99105.0
2024-01-23 10:30:00,58.89,58.89,58.77,58.85,85479.0,57.4967,57.4967,57.3795,57.4577,85479.0
2024-01-23 10:40:00,58.85,58.85,58.68,58.72,61260.0,57.4577,57.4577,57.2917,57.3307,61260.0
2024-01-23 10:50:00,58.72,58.72,58.65,58.71,38383.0,57.3307,57.3307,57.2624,57.321,38383.0
2024-01-23 11:00:00,58.7,58.8,58.69,58.75,46451.0,57.3112,57.4088,57.3014,57.36,46451.0
2024-01-23 11:10:00,58.76,58.81,58.7,58.72,65840.0,57.3698,57.4186,57.3112,57.3307,65840.0
2024-01-23 11:20:00,58.71,58.78,58.7,58.75,33656.0,57.321,57.3893,57.3112,57.36,33656.0
2024-01-23 11:30:00,58.75,58.76,58.68,58.69,111450.0,57.36,57.3698,57.2917,57.3014,111450.0
2024-01-23 11:40:00,58.7,58.74,58.67,58.72,87630.0,57.3112,57.3503,57.2819,57.3307,87630.0
2024-01-23 11:50:00,58.72,58.83,58.71,58.83,67765.0,57.3307,57.4381,57.321,57.4381,67765.0
2024-01-23 12:00:00,58.83,58.84,58.76,58.78,53715.0,57.4381,57.4479,57.3698,57.3893,53715.0
2024-01-23 12:10:00,58.79,58.8,58.71,58.72,23503.0,57.3991,57.4088,57.321,57.3307,23503.0
2024-01-23 12:20:00,58.72,58.74,58.66,58.69,36434.0,57.3307,57.3503,57.2722,57.3014,36434.0
2024-01-23 12:30:00,58.69,58.7,58.58,58.58,47674.0,57.3014,57.3112,57.194,57.194,47674.0
2024-01-23 12:40:00,58.58,58.64,58.56,58.64,32003.0,57.194,57.2526,57.1745,57.2526,32003.0
2024-01-23 12:50:00,58.64,58.74,58.63,58.73,31220.0,57.2526,57.3503,57.2429,57.3405,31220.0
2024-01-23 13:00:00,58.72,58.72,58.68,58.7,45713.0,57.3307,57.3307,57.2917,57.3112,45713.0
2024-01-23 13:10:00,58.71,58.76,58.7,58.75,25008.0,57.321,57.3698,57.3112,57.36,25008.0
2024-01-23 13:20:00,58.74,58.77,58.74,58.75,34939.0,57.3503,57.3795,57.3503,57.36,34939.0
2024-01-23 13:30:00,58.75,58.76,58.72,58.73,21618.0,57.36,57.3698,57.3307,57.3405,21618.0
2024-01-23 13:40:00,58.74,58.78,58.73,58.77,22170.0,57.3503,57.3893,57.3405,57.3795,22170.0
2024-01-23 13:50:00,58.77,58.78,58.75,58.78,13168.0,57.3795,57.3893,57.36,57.3893,13168.0
2024-01-23 14:00:00,58.78,58.8,58.77,58.78,24094.0,57.3893,57.4088,57.3795,57.3893,24094.0
2024-01-23 14:10:00,58.78,58.81,58.77,58.78,26539.0,57.3893,57.4186,57.3795,57.3893,26539.0
2024-01-23 14:20:00,58.78,58.8,58.77,58.8,23922.0,57.3893,57.4088,57.3795,57.4088,23922.0
2024-01-23 14:30:00,58.79,58.84,58.77,58.83,41955.0,57.3991,57.4479,57.3795,57.4381,41955.0
2024-01-23 14:40:00,58.83,58.88,58.82,58.88,19534.0,57.4381,57.4869,57.4284,57.4869,19534.0
2024-01-23 14:50:00,58.86,58.89,58.85,58.88,13845.0,57.4674,57.4967,57.4577,57.4869,13845.0
2024-01-23 15:00:00,58.87,58.88,58.83,58.86,36060.0,57.4772,57.4869,57.4381,57.4674,36060.0
2024-01-23 15:10:00,58.86,58.93,58.85,58.92,36516.0,57.4674,57.5358,57.4577,57.526,36516.0
2024-01-23 15:20:00,58.92,58.93,58.89,58.91,40228.0,57.526,57.5358,57.4967,57.5162,40228.0
2024-01-23 15:30:00,58.9,58.9,58.86,58.87,47805.0,57.5065,57.5065,57.4674,57.4772,47805.0
2024-01-23 15:40:00,58.86,58.89,58.85,58.87,143181.0,57.4674,57.4967,57.4577,57.4772,143181.0
2024-01-23 15:50:00,58.88,58.96,58.88,58.91,268738.0,57.4869,57.5651,57.4869,57.5162,268738.0
2024-01-24 09:30:00,59.36,59.54,59.35,59.36,227468.0,57.9556,58.1313,57.9458,57.9556,227468.0
2024-01-24 09:40:00,59.37,59.41,59.27,59.27,268236.0,57.9654,58.0044,57.8677,57.8677,268236.0
2024-01-24 09:50:00,59.27,59.35,59.25,59.28,187252.0,57.8677,57.9458,57.8482,57.8775,187252.0
2024-01-24 10:00:00,59.27,59.29,59.14,59.26,199795.0,57.8677,57.8872,57.7408,57.858,199795.0
2024-01-24 10:10:00,59.26,59.44,59.23,59.44,153531.0,57.858,58.0337,57.8287,58.0337,153531.0
2024-01-24 10:20:00,59.44,59.48,59.38,59.47,119757.0,58.0337,58.0728,57.9751,58.063,119757.0
2024-01-24 10:30:00,59.47,59.48,59.39,59.46,141557.0,58.063,58.0728,57.9849,58.0532,141557.0
2024-01-24 10:40:00,59.46,59.59,59.44,59.52,166631.0,58.0532,58.1801,58.0337,58.1118,166631.0
2024-01-24 10:50:00,59.52,59.52,59.41,59.52,96694.0,58.1118,58.1118,58.0044,58.1118,96694.0
2024-01-24 11:00:00,59.52,59.55,59.4,59.46,100759.0,58.1118,58.1411,57.9946,58.0532,100759.0
2024-01-24 11:10:00,59.46,59.52,59.39,59.52,132611.0,58.0532,58.1118,57.9849,58.1118,132611.0
2024-01-24 11:20:00,59.51,59.54,59.48,59.52,162120.0,58.102,58.1313,58.0728,58.1118,162120.0
2024-01-24 11:30:00,59.53,59.53,59.48,59.49,76466.0,58.1216,58.1216,58.0728,58.0825,76466.0
2024-01-24 11:40:00,59.48,59.48,59.39,59.41,88664.0,58.0728,58.0728,57.9849,58.0044,88664.0
2024-01-24 11:50:00,59.42,59.49,59.42,59.48,72951.0,58.0142,58.0825,58.0142,58.0728,72951.0
2024-01-24 12:00:00,59.48,59.51,59.45,59.51,56188.0,58.0728,58.102,58.0435,58.102,56188.0
2024-01-24 12:10:00,59.51,59.51,59.46,59.48,57419.0,58.102,58.102,58.0532,58.0728,57419.0
2024-01-24 12:20:00,59.48,59.6,59.47,59.58,57602.0,58.0728,58.1899,58.063,58.1704,57602.0
2024-01-24 12:30:00,59.59,59.64,59.58,59.62,100227.0,58.1801,58.229,58.1704,58.2094,100227.0
2024-01-24 12:40:00,59.61,59.62,59.57,59.62,44865.0,58.1997,58.2094,58.1606,58.2094,44865.0
2024-01-24 12:50:00,59.62,59.68,59.62,59.67,48468.0,58.2094,58.268,58.2094,58.2583,48468.0
2024-01-24 13:00:00,59.67,59.68,59.43,59.47,131950.0,58.2583,58.268,58.0239,58.063,131950.0
2024-01-24 13:10:00,59.47,59.48,59.36,59.37,83559.0,58.063,58.0728,57.9556,57.9654,83559.0
2024-01-24 13:20:00,59.38,59.44,59.35,59.42,60807.0,57.9751,58.0337,57.9458,58.0142,60807.0
2024-01-24 13:30:00,59.41,59.41,59.33,59.33,59859.0,58.0044,58.0044,57.9263,57.9263,59859.0
2024-01-24 13:40:00,59.32,59.38,59.3,59.35,38728.0,57.9165,57.9751,57.897,57.9458,38728.0
2024-01-24 13:50:00,59.35,59.37,59.31,59.36,33241.0,57.9458,57.9654,57.9068,57.9556,33241.0
2024-01-24 14:00:00,59.36,59.37,59.33,59.34,33853.0,57.9556,57.9654,57.9263,57.9361,33853.0
2024-01-24 14:10:00,59.33,59.33,59.24,59.26,33651.0,57.9263,57.9263,57.8384,57.858,33651.0
2024-01-24 14:20:00,59.25,59.26,59.15,59.2,85698.0,57.8482,57.858,57.7506,57.7994,85698.0
2024-01-24 14:30:00,59.21,59.24,59.19,59.22,36238.0,57.8091,57.8384,57.7896,57.8189,36238.0
2024-01-24 14:40:00,59.23,59.3,59.22,59.3,94251.0,57.8287,57.897,57.8189,57.897,94251.0
2024-01-24 14:50:00,59.29,59.31,59.26,59.28,57366.0,57.8872,57.9068,57.858,57.8775,57366.0
2024-01-24 15:00:00,59.27,59.35,59.27,59.3,85812.0,57.8677,57.9458,57.8677,57.897,85812.0
2024-01-24 15:10:00,59.3,59.31,59.18,59.19,112533.0,57.897,57.9068,57.7798,57.7896,112533.0
2024-01-24 15:20:00,59.19,59.23,59.16,59.18,38773.0,57.7896,57.8287,57.7603,57.7798,38773.0
2024-01-24 15:30:00,59.18,59.22,59.17,59.21,48917.0,57.7798,57.8189,57.7701,57.8091,48917.0
2024-01-24 15:40:00,59.21,59.31,59.2,59.28,169077.0,57.8091,57.9068,57.7994,57.8775,169077.0
2024-01-24 15:50:00,59.27,59.28,59.11,59.14,204895.0,57.8677,57.8775,57.7115,57.7408,204895.0
2024-01-25 09:30:00,59.1,59.1,58.95,59.06,111429.0,57.7017,57.7017,57.5553,57.6627,111429.0
2024-01-25 09:40:00,59.03,59.08,58.95,59.01,82200.0,57.6334,57.6822,57.5553,57.6139,82200.0
2024-01-25 09:50:00,58.99,59.07,58.99,59.03,59724.0,57.5943,57.6725,57.5943,57.6334,59724.0
2024-01-25 10:00:00,59.03,59.06,58.93,58.99,116820.0,57.6334,57.6627,57.5358,57.5943,116820.0
2024-01-25 10:10:00,58.99,59.0,58.9,58.92,44363.0,57.5943,57.6041,57.5065,57.526,44363.0
2024-01-25 10:20:00,58.93,58.98,58.89,58.91,35864.0,57.5358,57.5846,57.4967,57.5162,35864.0
2024-01-25 10:30:00,58.92,58.92,58.71,58.74,148110.0,57.526,57.526,57.321,57.3503,148110.0
2024-01-25 10:40:00,58.74,58.81,58.72,58.74,43993.0,57.3503,57.4186,57.3307,57.3503,43993.0
2024-01-25 10:50:00,58.75,58.82,58.73,58.81,52522.0,57.36,57.4284,57.3405,57.4186,52522.0
2024-01-25 11:00:00,58.82,58.88,58.77,58.83,25022.0,57.4284,57.4869,57.3795,57.4381,25022.0
2024-01-25 11:10:00,58.84,58.94,58.81,58.9,43018.0,57.4479,57.5455,57.4186,57.5065,43018.0
2024-01-25 11:20:00,58.9,58.95,58.89,58.94,26522.0,57.5065,57.5553,57.4967,57.5455,26522.0
2024-01-25 11:30:00,58.94,58.94,58.87,58.9,48712.0,57.5455,57.5455,57.4772,57.5065,48712.0
2024-01-25 11:40:00,58.91,58.92,58.86,58.91,67395.0,57.5162,57.526,57.4674,57.5162,67395.0
2024-01-25 11:50:00,58.9,58.93,58.85,58.87,93286.0,57.5065,57.5358,57.4577,57.4772,93286.0
2024-01-25 12:00:00,58.87,58.89,58.75,58.76,83343.0,57.4772,57.4967,57.36,57.3698,83343.0
2024-01-25 12:10:00,58.75,58.92,58.74,58.89,71137.0,57.36,57.526,57.3503,57.4967,71137.0
2024-01-25 12:20:00,58.89,58.91,58.84,58.88,67014.0,57.4967,57.5162,57.4479,57.4869,67014.0
2024-01-25 12:30:00,58.88,58.88,58.74,58.74,73569.0,57.4869,57.4869,57.3503,57.3503,73569.0
2024-01-25 12:40:00,58.74,58.76,58.71,58.73,53972.0,57.3503,57.3698,57.321,57.3405,53972.0
2024-01-25 12:50:00,58.73,58.79,58.71,58.78,59388.0,57.3405,57.3991,57.321,57.3893,59388.0
2024-01-25 13:00:00,58.79,58.95,58.76,58.92,92766.0,57.3991,57.5553,57.3698,57.526,92766.0
2024-01-25 13:10:00,58.92,58.92,58.75,58.76,80607.0,57.526,57.526,57.36,57.3698,80607.0
2024-01-25 13:20:00,58.76,58.81,58.74,58.79,50377.0,57.3698,57.4186,57.3503,57.3991,50377.0
2024-01-25 13:30:00,58.79,58.84,58.76,58.84,30315.0,57.3991,57.4479,57.3698,57.4479,30315.0
2024-01-25 13:40:00,58.84,58.87,58.82,58.85,56662.0,57.4479,57.4772,57.4284,57.4577,56662.0
2024-01-25 13:50:00,58.86,58.86,58.74,58.76,32409.0,57.4674,57.4674,57.3503,57.3698,32409.0
2024-01-25 14:00:00,58.75,58.75,58.71,58.72,59949.0,57.36,57.36,57.321,57.3307,59949.0
2024-01-25 14:10:00,58.74,58.8,58.74,58.79,37755.0,57.3503,57.4088,57.3503,57.3991,37755.0
2024-01-25 14:20:00,58.79,58.81,58.75,58.8,54248.0,57.3991,57.4186,57.36,57.4088,54248.0
2024-01-25 14:30:00,58.8,58.86,58.79,58.84,59118.0,57.4088,57.4674,57.3991,57.4479,59118.0
2024-01-25 14:40:00,58.85,58.86,58.81,58.86,51985.0,57.4577,57.4674,57.4186,57.4674,51985.0
2024-01-25 14:50:00,58.84,58.89,58.83,58.88,47397.0,57.4479,57.4967,57.4381,57.4869,47397.0
2024-01-25 15:00:00,58.87,58.94,58.86,58.93,61433.0,57.4772,57.5455,57.4674,57.5358,61433.0
2024-01-25 15:10:00,58.93,58.94,58.88,58.92,39756.0,57.5358,57.5455,57.4869,57.526,39756.0
2024-01-25 15:20:00,58.92,58.93,58.87,58.87,58712.0,57.526,57.5358,57.4772,57.4772,58712.0
2024-01-25 15:30:00,58.87,58.93,58.86,58.88,63035.0,57.4772,57.5358,57.4674,57.4869,63035.0
2024-01-25 15:40:00,58.87,58.9,58.85,58.89,91786.0,57.4772,57.5065,57.4577,57.4967,91786.0
2024-01-25 15:50:00,58.89,58.91,58.86,58.9,281178.0,57.4967,57.5162,57.4674,57.5065,281178.0
2024-01-26 09:30:00,59.52,59.69,59.44,59.68,170143.0,58.1118,58.2778,58.0337,58.268,170143.0
2024-01-26 09:40:00,59.69,59.7,59.5,59.51,74192.0,58.2778,58.2875,58.0923,58.102,74192.0
2024-01-26 09:50:00,59.51,59.54,59.47,59.54,30767.0,58.102,58.1313,58.063,58.1313,30767.0
2024-01-26 10:00:00,59.53,59.53,59.38,59.45,74259.0,58.1216,58.1216,57.9751,58.0435,74259.0
2024-01-26 10:10:00,59.45,59.49,59.38,59.42,29604.0,58.0435,58.0825,57.9751,58.0142,29604.0
2024-01-26 10:20:00,59.42,59.51,59.41,59.49,19396.0,58.0142,58.102,58.0044,58.0825,19396.0
2024-01-26 10:30:00,59.49,59.61,59.47,59.57,25528.0,58.0825,58.1997,58.063,58.1606,25528.0
2024-01-26 10:40:00,59.57,59.68,59.56,59.64,20831.0,58.1606,58.268,58.1509,58.229,20831.0
2024-01-26 10:50:00,59.63,59.67,59.61,59.64,26032.0,58.2192,58.2583,58.1997,58.229,26032.0
2024-01-26 11:00:00,59.63,59.63,59.56,59.6,31248.0,58.2192,58.2192,58.1509,58.1899,31248.0
2024-01-26 11:10:00,59.6,59.6,59.53,59.54,18015.0,58.1899,58.1899,58.1216,58.1313,18015.0
2024-01-26 11:20:00,59.54,59.59,59.54,59.59,14636.0,58.1313,58.1801,58.1313,58.1801,14636.0
2024-01-26 11:30:00,59.59,59.6,59.54,59.55,28304.0,58.1801,58.1899,58.1313,58.1411,28304.0
2024-01-26 11:40:00,59.54,59.58,59.52,59.57,32973.0,58.1313,58.1704,58.1118,58.1606,32973.0
2024-01-26 11:50:00,59.57,59.61,59.57,59.6,13848.0,58.1606,58.1997,58.1606,58.1899,13848.0
2024-01-26 12:00:00,59.59,59.59,59.52,59.53,44718.0,58.1801,58.1801,58.1118,58.1216,44718.0
2024-01-26 12:10:00,59.52,59.56,59.51,59.54,21871.0,58.1118,58.1509,58.102,58.1313,21871.0
2024-01-26 12:20:00,59.55,59.57,59.49,59.51,34993.0,58.1411,58.1606,58.0825,58.102,34993.0
2024-01-26 12:30:00,59.51,59.51,59.41,59.43,46517.0,58.102,58.102,58.0044,58.0239,46517.0
2024-01-26 12:40:00,59.44,59.46,59.35,59.36,23380.0,58.0337,58.0532,57.9458,57.9556,23380.0
2024-01-26 12:50:00,59.36,59.4,59.35,59.39,20728.0,57.9556,57.9946,57.9458,57.9849,20728.0
2024-01-26 13:00:00,59.38,59.4,59.35,59.39,21103.0,57.9751,57.9946,57.9458,57.9849,21103.0
2024-01-26 13:10:00,59.38,59.4,59.35,59.37,22020.0,57.9751,57.9946,57.9458,57.9654,22020.0
2024-01-26 13:20:00,59.37,59.45,59.37,59.42,45625.0,57.9654,58.0435,57.9654,58.0142,45625.0
2024-01-26 13:30:00,59.43,59.44,59.4,59.43,23177.0,58.0239,58.0337,57.9946,58.0239,23177.0
2024-01-26 13:40:00,59.42,59.42,59.32,59.34,141702.0,58.0142,58.0142,57.9165,57.9361,141702.0
2024-01-26 13:50:00,59.33,59.41,59.32,59.41,205507.0,57.9263,58.0044,57.9165,58.0044,205507.0
2024-01-26 14:00:00,59.4,59.44,59.39,59.41,64142.0,57.9946,58.0337,57.9849,58.0044,64142.0
2024-01-26 14:10:00,59.42,59.47,59.41,59.44,67248.0,58.0142,58.063,58.0044,58.0337,67248.0
2024-01-26 14:20:00,59.44,59.45,59.41,59.44,37169.0,58.0337,58.0435,58.0044,58.0337,37169.0
2024-01-26 14:30:00,59.43,59.49,59.42,59.49,103886.0,58.0239,58.0825,58.0142,58.0825,103886.0
2024-01-26 14:40:00,59.49,59.56,59.49,59.54,68321.0,58.0825,58.1509,58.0825,58.1313,68321.0
2024-01-26 14:50:00,59.55,59.56,59.52,59.55,91733.0,58.1411,58.1509,58.1118,58.1411,91733.0
2024-01-26 15:00:00,59.55,59.56,59.51,59.52,56889.0,58.1411,58.1509,58.102,58.1118,56889.0
2024-01-26 15:10:00,59.52,59.54,59.51,59.52,41341.0,58.1118,58.1313,58.102,58.1118,41341.0
2024-01-26 15:20:00,59.52,59.53,59.48,59.49,50368.0,58.1118,58.1216,58.0728,58.0825,50368.0
2024-01-26 15:30:00,59.5,59.51,59.47,59.48,48974.0,58.0923,58.102,58.063,58.0728,48974.0
2024-01-26 15:40:00,59.48,59.5,59.44,59.5,225816.0,58.0728,58.0923,58.0337,58.0923,225816.0
2024-01-26 15:50:00,59.5,59.52,59.48,59.5,154992.0,58.0923,58.1118,58.0728,58.0923,154992.0
2024-01-29 09:30:00,60.06,60.06,59.89,59.91,125082.0,58.639,58.639,58.4731,58.4926,125082.0
2024-01-29 09:40:00,59.91,59.92,59.84,59.85,198906.0,58.4926,58.5023,58.4242,58.434,198906.0
2024-01-29 09:50:00,59.85,59.92,59.84,59.89,153812.0,58.434,58.5023,58.4242,58.4731,153812.0
2024-01-29 10:00:00,59.89,59.9,59.77,59.86,481776.0,58.4731,58.4828,58.3559,58.4438,481776.0
2024-01-29 10:10:00,59.86,59.94,59.86,59.89,105663.0,58.4438,58.5219,58.4438,58.4731,105663.0
2024-01-29 10:20:00,59.88,59.88,59.75,59.8,94472.0,58.4633,58.4633,58.3364,58.3852,94472.0
2024-01-29 10:30:00,59.81,59.88,59.81,59.87,94713.0,58.3949,58.4633,58.3949,58.4535,94713.0
2024-01-29 10:40:00,59.87,59.89,59.83,59.84,35396.0,58.4535,58.4731,58.4145,58.4242,35396.0
2024-01-29 10:50:00,59.84,59.86,59.79,59.79,127713.0,58.4242,58.4438,58.3754,58.3754,127713.0
2024-01-29 11:00:00,59.8,59.84,59.78,59.83,86763.0,58.3852,58.4242,58.3657,58.4145,86763.0
2024-01-29 11:10:00,59.84,59.86,59.82,59.83,53350.0,58.4242,58.4438,58.4047,58.4145,53350.0
2024-01-29 11:20:00,59.84,59.84,59.78,59.82,73492.0,58.4242,58.4242,58.3657,58.4047,73492.0
2024-01-29 11:30:00,59.82,59.87,59.81,59.85,43892.0,58.4047,58.4535,58.3949,58.434,43892.0
2024-01-29 11:40:00,59.85,59.91,59.84,59.89,39510.0,58.434,58.4926,58.4242,58.4731,39510.0
2024-01-29 11:50:00,59.89,59.89,59.88,59.89,36146.0,58.4731,58.4731,58.4633,58.4731,36146.0
2024-01-29 12:00:00,59.89,59.9,59.86,59.89,74121.0,58.4731,58.4828,58.4438,58.4731,74121.0
2024-01-29 12:10:00,59.89,59.92,59.88,59.9,63515.0,58.4731,58.5023,58.4633,58.4828,63515.0
2024-01-29 12:20:00,59.9,59.93,59.89,59.9,63911.0,58.4828,58.5121,58.4731,58.4828,63911.0
2024-01-29 12:30:00,59.9,59.92,59.89,59.91,33337.0,58.4828,58.5023,58.4731,58.4926,33337.0
2024-01-29 12:40:00,59.91,59.92,59.82,59.82,90811.0,58.4926,58.5023,58.4047,58.4047,90811.0
2024-01-29 12:50:00,59.83,59.87,59.82,59.85,23505.0,58.4145,58.4535,58.4047,58.434,23505.0
2024-01-29 13:00:00,59.85,59.85,59.8,59.82,53564.0,58.434,58.434,58.3852,58.4047,53564.0
2024-01-29 13:10:00,59.81,59.82,59.78,59.81,79490.0,58.3949,58.4047,58.3657,58.3949,79490.0
2024-01-29 13:20:00,59.81,59.84,59.8,59.83,75548.0,58.3949,58.4242,58.3852,58.4145,75548.0
2024-01-29 13:30:00,59.84,59.87,59.82,59.83,45462.0,58.4242,58.4535,58.4047,58.4145,45462.0
2024-01-29 13:40:00,59.83,59.86,59.83,59.85,39326.0,58.4145,58.4438,58.4145,58.434,39326.0
2024-01-29 13:50:00,59.85,59.85,59.82,59.83,39178.0,58.434,58.434,58.4047,58.4145,39178.0
2024-01-29 14:00:00,59.82,59.88,59.81,59.88,33824.0,58.4047,58.4633,58.3949,58.4633,33824.0
2024-01-29 14:10:00,59.88,59.93,59.87,59.92,43801.0,58.4633,58.5121,58.4535,58.5023,43801.0
2024-01-29 14:20:00,59.91,59.93,59.9,59.92,41718.0,58.4926,58.5121,58.4828,58.5023,41718.0
2024-01-29 14:30:00,59.92,59.96,59.9,59.95,46646.0,58.5023,58.5414,58.4828,58.5316,46646.0
2024-01-29 14:40:00,59.96,59.97,59.94,59.96,61322.0,58.5414,58.5512,58.5219,58.5414,61322.0
2024-01-29 14:50:00,59.96,59.98,59.95,59.96,34728.0,58.5414,58.5609,58.5316,58.5414,34728.0
2024-01-29 15:00:00,59.97,60.12,59.97,60.1,129097.0,58.5512,58.6976,58.5512,58.6781,129097.0
2024-01-29 15:10:00,60.1,60.18,60.1,60.17,40136.0,58.6781,58.7562,58.6781,58.7464,40136.0
2024-01-29 15:20:00,60.17,60.25,60.17,60.23,129857.0,58.7464,58.8245,58.7464,58.805,129857.0
2024-01-29 15:30:00,60.25,60.27,60.19,60.19,77384.0,58.8245,58.8441,58.766,58.766,77384.0
2024-01-29 15:40:00,60.19,60.2,60.16,60.17,93982.0,58.766,58.7757,58.7367,58.7464,93982.0
2024-01-29 15:50:00,60.16,60.19,60.12,60.18,267278.0,58.7367,58.766,58.6976,58.7562,267278.0
2024-01-30 09:30:00,59.92,60.0,59.85,59.91,176996.0,58.5023,58.5804,58.434,58.4926,176996.0
2024-01-30 09:40:00,59.92,59.97,59.88,59.97,125563.0,58.5023,58.5512,58.4633,58.5512,125563.0
2024-01-30 09:50:00,59.97,60.0,59.95,59.99,132465.0,58.5512,58.5804,58.5316,58.5707,132465.0
2024-01-30 10:00:00,59.99,60.04,59.77,59.81,221642.0,58.5707,58.6195,58.3559,58.3949,221642.0
2024-01-30 10:10:00,59.81,59.84,59.71,59.76,115710.0,58.3949,58.4242,58.2973,58.3461,115710.0
2024-01-30 10:20:00,59.76,59.78,59.69,59.76,71652.0,58.3461,58.3657,58.2778,58.3461,71652.0
2024-01-30 10:30:00,59.76,59.81,59.74,59.79,44746.0,58.3461,58.3949,58.3266,58.3754,44746.0
2024-01-30 10:40:00,59.78,59.78,59.71,59.74,46977.0,58.3657,58.3657,58.2973,58.3266,46977.0
2024-01-30 10:50:00,59.73,59.75,59.66,59.75,50102.0,58.3168,58.3364,58.2485,58.3364,50102.0
2024-01-30 11:00:00,59.75,59.76,59.68,59.69,42116.0,58.3364,58.3461,58.268,58.2778,42116.0
2024-01-30 11:10:00,59.69,59.76,59.68,59.74,64499.0,58.2778,58.3461,58.268,58.3266,64499.0
2024-01-30 11:20:00,59.73,59.79,59.72,59.77,52096.0,58.3168,58.3754,58.3071,58.3559,52096.0
2024-01-30 11:30:00,59.77,59.8,59.77,59.78,49234.0,58.3559,58.3852,58.3559,58.3657,49234.0
2024-01-30 11:40:00,59.78,59.83,59.77,59.82,51338.0,58.3657,58.4145,58.3559,58.4047,51338.0
2024-01-30 11:50:00,59.82,59.85,59.8,59.85,56832.0,58.4047,58.434,58.3852,58.434,56832.0
2024-01-30 12:00:00,59.85,59.86,59.84,59.86,44285.0,58.434,58.4438,58.4242,58.4438,44285.0
2024-01-30 12:10:00,59.86,59.86,59.8,59.8,31710.0,58.4438,58.4438,58.3852,58.3852,31710.0
2024-01-30 12:20:00,59.8,59.83,59.78,59.78,152616.0,58.3852,58.4145,58.3657,58.3657,152616.0
2024-01-30 12:30:00,59.78,59.8,59.76,59.8,75703.0,58.3657,58.3852,58.3461,58.3852,75703.0
2024-01-30 12:40:00,59.8,59.81,59.75,59.76,51565.0,58.3852,58.3949,58.3364,58.3461,51565.0
2024-01-30 12:50:00,59.76,59.77,59.73,59.74,55195.0,58.3461,58.3559,58.3168,58.3266,55195.0
2024-01-30 13:00:00,59.73,59.76,59.7,59.74,85666.0,58.3168,58.3461,58.2875,58.3266,85666.0
2024-01-30 13:10:00,59.74,59.82,59.73,59.81,45781.0,58.3266,58.4047,58.3168,58.3949,45781.0
2024-01-30 13:20:00,59.8,59.82,59.78,59.82,43372.0,58.3852,58.4047,58.3657,58.4047,43372.0
2024-01-30 13:30:00,59.82,59.84,59.8,59.8,55556.0,58.4047,58.4242,58.3852,58.3852,55556.0
2024-01-30 13:40:00,59.8,59.82,59.76,59.78,41215.0,58.3852,58.4047,58.3461,58.3657,41215.0
2024-01-30 13:50:00,59.78,59.79,59.77,59.79,127351.0,58.3657,58.3754,58.3559,58.3754,127351.0
2024-01-30 14:00:00,59.79,59.81,59.76,59.77,35469.0,58.3754,58.3949,58.3461,58.3559,35469.0
2024-01-30 14:10:00,59.76,59.81,59.76,59.78,55322.0,58.3461,58.3949,58.3461,58.3657,55322.0
2024-01-30 14:20:00,59.78,59.83,59.78,59.82,36353.0,58.3657,58.4145,58.3657,58.4047,36353.0
2024-01-30 14:30:00,59.82,59.86,59.81,59.86,62746.0,58.4047,58.4438,58.3949,58.4438,62746.0
2024-01-30 14:40:00,59.86,59.88,59.85,59.88,39572.0,58.4438,58.4633,58.434,58.4633,39572.0
2024-01-30 14:50:00,59.88,59.88,59.83,59.85,115707.0,58.4633,58.4633,58.4145,58.434,115707.0
2024-01-30 15:00:00,59.84,59.88,59.83,59.85,62602.0,58.4242,58.4633,58.4145,58.434,62602.0
2024-01-30 15:10:00,59.85,59.89,59.84,59.89,43705.0,58.434,58.4731,58.4242,58.4731,43705.0
2024-01-30 15:20:00,59.88,59.92,59.87,59.91,45447.0,58.4633,58.5023,58.4535,58.4926,45447.0
2024-01-30 15:30:00,59.92,59.92,59.83,59.85,54141.0,58.5023,58.5023,58.4145,58.434,54141.0
2024-01-30 15:40:00,59.85,59.87,59.83,59.85,142452.0,58.434,58.4535,58.4145,58.434,142452.0
2024-01-30 15:50:00,59.85,59.98,59.85,59.97,359444.0,58.434,58.5609,58.434,58.5512,359444.0
2024-01-31 09:30:00,59.93,60.0,59.77,59.98,220393.0,58.5121,58.5804,58.3559,58.5609,220393.0
2024-01-31 09:40:00,59.98,60.0,59.88,59.97,114856.0,58.5609,58.5804,58.4633,58.5512,114856.0
2024-01-31 09:50:00,59.98,60.09,59.94,60.0,116207.0,58.5609,58.6683,58.5219,58.5804,116207.0
2024-01-31 10:00:00,60.01,60.07,59.95,60.03,104318.0,58.5902,58.6488,58.5316,58.6097,104318.0
2024-01-31 10:10:00,60.03,60.05,59.95,60.03,213850.0,58.6097,58.6293,58.5316,58.6097,213850.0
2024-01-31 10:20:00,60.02,60.05,59.95,59.96,177448.0,58.6,58.6293,58.5316,58.5414,177448.0
2024-01-31 10:30:00,59.96,59.97,59.79,59.85,140347.0,58.5414,58.5512,58.3754,58.434,140347.0
2024-01-31 10:40:00,59.85,59.92,59.81,59.91,68604.0,58.434,58.5023,58.3949,58.4926,68604.0
2024-01-31 10:50:00,59.9,59.97,59.88,59.96,101931.0,58.4828,58.5512,58.4633,58.5414,101931.0
2024-01-31 11:00:00,59.96,60.0,59.95,59.99,105359.0,58.5414,58.5804,58.5316,58.5707,105359.0
2024-01-31 11:10:00,59.99,60.0,59.94,59.98,59576.0,58.5707,58.5804,58.5219,58.5609,59576.0
2024-01-31 11:20:00,59.97,60.0,59.87,59.88,88027.0,58.5512,58.5804,58.4535,58.4633,88027.0
2024-01-31 11:30:00,59.88,59.92,59.82,59.86,114117.0,58.4633,58.5023,58.4047,58.4438,114117.0
2024-01-31 11:40:00,59.86,59.95,59.83,59.94,60865.0,58.4438,58.5316,58.4145,58.5219,60865.0
2024-01-31 11:50:00,59.95,60.02,59.94,60.0,76479.0,58.5316,58.6,58.5219,58.5804,76479.0
2024-01-31 12:00:00,60.0,60.01,59.97,59.99,95381.0,58.5804,58.5902,58.5512,58.5707,95381.0
2024-01-31 12:10:00,59.98,60.0,59.9,59.91,99454.0,58.5609,58.5804,58.4828,58.4926,99454.0
2024-01-31 12:20:00,59.9,59.96,59.9,59.95,21293.0,58.4828,58.5414,58.4828,58.5316,21293.0
2024-01-31 12:30:00,59.95,59.96,59.86,59.92,91757.0,58.5316,58.5414,58.4438,58.5023,91757.0
2024-01-31 12:40:00,59.92,59.96,59.89,59.94,42317.0,58.5023,58.5414,58.4731,58.5219,42317.0
2024-01-31 12:50:00,59.95,60.0,59.94,59.99,28619.0,58.5316,58.5804,58.5219,58.5707,28619.0
2024-01-31 13:00:00,60.0,60.02,59.98,59.99,55870.0,58.5804,58.6,58.5609,58.5707,55870.0
2024-01-31 13:10:00,60.0,60.0,59.95,59.97,48372.0,58.5804,58.5804,58.5316,58.5512,48372.0
2024-01-31 13:20:00,59.97,59.97,59.88,59.91,73003.0,58.5512,58.5512,58.4633,58.4926,73003.0
2024-01-31 13:30:00,59.9,59.93,59.88,59.89,44130.0,58.4828,58.5121,58.4633,58.4731,44130.0
2024-01-31 13:40:00,59.89,59.97,59.88,59.97,29155.0,58.4731,58.5512,58.4633,58.5512,29155.0
2024-01-31 13:50:00,59.96,59.97,59.95,59.97,38678.0,58.5414,58.5512,58.5316,58.5512,38678.0
2024-01-31 14:00:00,59.99,60.12,59.69,59.77,240980.0,58.5707,58.6976,58.2778,58.3559,240980.0
2024-01-31 14:10:00,59.8,59.86,59.7,59.72,80050.0,58.3852,58.4438,58.2875,58.3071,80050.0
2024-01-31 14:20:00,59.72,59.77,59.64,59.73,84054.0,58.3071,58.3559,58.229,58.3168,84054.0
2024-01-31 14:30:00,59.72,60.1,59.66,60.06,295676.0,58.3071,58.6781,58.2485,58.639,295676.0
2024-01-31 14:40:00,60.07,60.25,60.01,60.11,114149.0,58.6488,58.8245,58.5902,58.6878,114149.0
2024-01-31 14:50:00,60.08,60.09,59.92,59.95,107900.0,58.6586,58.6683,58.5023,58.5316,107900.0
2024-01-31 15:00:00,59.95,59.96,59.28,59.53,229039.0,58.5316,58.5414,57.8775,58.1216,229039.0
2024-01-31 15:10:00,59.51,59.66,59.42,59.48,90478.0,58.102,58.2485,58.0142,58.0728,90478.0
2024-01-31 15:20:00,59.48,59.72,59.41,59.58,231487.0,58.0728,58.3071,58.0044,58.1704,231487.0
2024-01-31 15:30:00,59.57,59.61,59.41,59.53,217311.0,58.1606,58.1997,58.0044,58.1216,217311.0
2024-01-31 15:40:00,59.53,59.66,59.44,59.45,251003.0,58.1216,58.2485,58.0337,58.0435,251003.0
2024-01-31 15:50:00,59.45,59.52,59.4,59.47,253156.0,58.0435,58.1118,57.9946,58.063,253156.0
2024-02-01 09:30:00,60.86,60.88,60.78,60.87,222751.0,59.4201,59.4396,59.342,59.4299,222751.0
2024-02-01 09:40:00,60.87,60.93,60.85,60.86,149903.0,59.4299,59.4884,59.4103,59.4201,149903.0
2024-02-01 09:50:00,60.85,60.91,60.81,60.89,113682.0,59.4103,59.4689,59.3713,59.4494,113682.0
2024-02-01 10:00:00,60.88,60.95,60.69,60.94,227896.0,59.4396,59.508,59.2541,59.4982,227896.0
2024-02-01 10:10:00,60.94,60.97,60.86,60.9,133457.0,59.4982,59.5275,59.4201,59.4592,133457.0
2024-02-01 10:20:00,60.9,61.01,60.84,61.0,170386.0,59.4592,59.5666,59.4006,59.5568,170386.0
2024-02-01 10:30:00,61.01,61.01,60.93,60.96,129959.0,59.5666,59.5666,59.4884,59.5177,129959.0
2024-02-01 10:40:00,60.96,60.97,60.87,60.87,116244.0,59.5177,59.5275,59.4299,59.4299,116244.0
2024-02-01 10:50:00,60.87,60.87,60.75,60.75,187941.0,59.4299,59.4299,59.3127,59.3127,187941.0
2024-02-01 11:00:00,60.75,60.85,60.75,60.81,62891.0,59.3127,59.4103,59.3127,59.3713,62891.0
2024-02-01 11:10:00,60.82,60.86,60.77,60.8,100054.0,59.381,59.4201,59.3322,59.3615,100054.0
2024-02-01 11:20:00,60.81,60.85,60.78,60.82,57339.0,59.3713,59.4103,59.342,59.381,57339.0
2024-02-01 11:30:00,60.82,60.9,60.81,60.87,107048.0,59.381,59.4592,59.3713,59.4299,107048.0
2024-02-01 11:40:00,60.89,60.95,60.87,60.91,95787.0,59.4494,59.508,59.4299,59.4689,95787.0
2024-02-01 11:50:00,60.93,60.96,60.9,60.9,73821.0,59.4884,59.5177,59.4592,59.4592,73821.0
2024-02-01 12:00:00,60.91,61.08,60.9,61.08,73390.0,59.4689,59.6349,59.4592,59.6349,73390.0
2024-02-01 12:10:00,61.08,61.11,61.02,61.02,40267.0,59.6349,59.6642,59.5763,59.5763,40267.0
2024-02-01 12:20:00,61.02,61.02,60.95,60.97,64908.0,59.5763,59.5763,59.508,59.5275,64908.0
2024-02-01 12:30:00,60.98,61.05,60.97,61.0,51767.0,59.5373,59.6056,59.5275,59.5568,51767.0
2024-02-01 12:40:00,61.0,61.06,60.97,61.05,48209.0,59.5568,59.6154,59.5275,59.6056,48209.0
2024-02-01 12:50:00,61.07,61.15,61.04,61.08,83666.0,59.6251,59.7032,59.5958,59.6349,83666.0
2024-02-01 13:00:00,61.08,61.09,60.96,60.97,43120.0,59.6349,59.6447,59.5177,59.5275,43120.0
2024-02-01 13:10:00,60.97,61.05,60.97,61.03,23841.0,59.5275,59.6056,59.5275,59.5861,23841.0
2024-02-01 13:20:00,61.02,61.07,61.02,61.05,22880.0,59.5763,59.6251,59.5763,59.6056,22880.0
2024-02-01 13:30:00,61.05,61.15,61.05,61.09,55968.0,59.6056,59.7032,59.6056,59.6447,55968.0
2024-02-01 13:40:00,61.1,61.11,61.04,61.08,33398.0,59.6544,59.6642,59.5958,59.6349,33398.0
2024-02-01 13:50:00,61.09,61.13,61.09,61.11,58178.0,59.6447,59.6837,59.6447,59.6642,58178.0
2024-02-01 14:00:00,61.11,61.18,61.1,61.17,48823.0,59.6642,59.7325,59.6544,59.7228,48823.0
2024-02-01 14:10:00,61.17,61.18,61.11,61.13,42398.0,59.7228,59.7325,59.6642,59.6837,42398.0
2024-02-01 14:20:00,61.13,61.16,61.11,61.13,53008.0,59.6837,59.713,59.6642,59.6837,53008.0
2024-02-01 14:30:00,61.13,61.14,61.07,61.14,40272.0,59.6837,59.6935,59.6251,59.6935,40272.0
2024-02-01 14:40:00,61.13,61.21,61.13,61.19,77274.0,59.6837,59.7618,59.6837,59.7423,77274.0
2024-02-01 14:50:00,61.19,61.2,61.15,61.19,69413.0,59.7423,59.7521,59.7032,59.7423,69413.0
2024-02-01 15:00:00,61.19,61.24,61.18,61.21,44146.0,59.7423,59.7911,59.7325,59.7618,44146.0
2024-02-01 15:10:00,61.22,61.22,61.15,61.2,53896.0,59.7716,59.7716,59.7032,59.7521,53896.0
2024-02-01 15:20:00,61.19,61.23,61.19,61.23,59073.0,59.7423,59.7813,59.7423,59.7813,59073.0
2024-02-01 15:30:00,61.23,61.28,61.22,61.27,102714.0,59.7813,59.8302,59.7716,59.8204,102714.0
2024-02-01 15:40:00,61.27,61.3,61.25,61.26,167847.0,59.8204,59.8497,59.8009,59.8106,167847.0
2024-02-01 15:50:00,61.26,61.33,61.24,61.28,448646.0,59.8106,59.879,59.7911,59.8302,448646.0
2024-02-02 09:30:00,62.69,62.73,62.52,62.58,328300.0,61.2068,61.2459,61.0408,61.0994,328300.0
2024-02-02 09:40:00,62.59,62.71,62.51,62.66,522143.0,61.1092,61.2263,61.0311,61.1775,522143.0
2024-02-02 09:50:00,62.66,62.67,62.56,62.62,186181.0,61.1775,61.1873,61.0799,61.1385,186181.0
2024-02-02 10:00:00,62.6,62.63,62.4,62.43,179164.0,61.1189,61.1482,60.9237,60.953,179164.0
2024-02-02 10:10:00,62.42,62.48,62.36,62.45,180370.0,60.9432,61.0018,60.8846,60.9725,180370.0
2024-02-02 10:20:00,62.45,62.49,62.41,62.44,219470.0,60.9725,61.0115,60.9334,60.9627,219470.0
2024-02-02 10:30:00,62.44,62.47,62.35,62.47,100430.0,60.9627,60.992,60.8748,60.992,100430.0
2024-02-02 10:40:00,62.47,62.65,62.46,62.55,151269.0,60.992,61.1678,60.9822,61.0701,151269.0
2024-02-02 10:50:00,62.55,62.57,62.5,62.55,97226.0,61.0701,61.0896,61.0213,61.0701,97226.0
2024-02-02 11:00:00,62.56,62.56,62.46,62.52,112551.0,61.0799,61.0799,60.9822,61.0408,112551.0
2024-02-02 11:10:00,62.53,62.54,62.4,62.4,90953.0,61.0506,61.0604,60.9237,60.9237,90953.0
2024-02-02 11:20:00,62.39,62.48,62.38,62.47,97393.0,60.9139,61.0018,60.9041,60.992,97393.0
2024-02-02 11:30:00,62.48,62.5,62.4,62.46,93443.0,61.0018,61.0213,60.9237,60.9822,93443.0
2024-02-02 11:40:00,62.46,62.46,62.4,62.42,93082.0,60.9822,60.9822,60.9237,60.9432,93082.0
2024-02-02 11:50:00,62.42,62.42,62.35,62.39,88437.0,60.9432,60.9432,60.8748,60.9139,88437.0
2024-02-02 12:00:00,62.39,62.42,62.36,62.37,83653.0,60.9139,60.9432,60.8846,60.8944,83653.0
2024-02-02 12:10:00,62.37,62.43,62.36,62.43,84773.0,60.8944,60.953,60.8846,60.953,84773.0
2024-02-02 12:20:00,62.44,62.49,62.42,62.49,43656.0,60.9627,61.0115,60.9432,61.0115,43656.0
2024-02-02 12:30:00,62.49,62.5,62.44,62.47,175375.0,61.0115,61.0213,60.9627,60.992,175375.0
2024-02-02 12:40:00,62.47,62.47,62.28,62.35,217423.0,60.992,60.992,60.8065,60.8748,217423.0
2024-02-02 12:50:00,62.34,62.37,62.29,62.37,79217.0,60.8651,60.8944,60.8163,60.8944,79217.0
2024-02-02 13:00:00,62.37,62.45,62.37,62.4,113435.0,60.8944,60.9725,60.8944,60.9237,113435.0
2024-02-02 13:10:00,62.4,62.48,62.4,62.48,63268.0,60.9237,61.0018,60.9237,61.0018,63268.0
2024-02-02 13:20:00,62.47,62.5,62.4,62.43,76750.0,60.992,61.0213,60.9237,60.953,76750.0
2024-02-02 13:30:00,62.43,62.46,62.4,62.46,305405.0,60.953,60.9822,60.9237,60.9822,305405.0
2024-02-02 13:40:00,62.46,62.52,62.45,62.49,78689.0,60.9822,61.0408,60.9725,61.0115,78689.0
2024-02-02 13:50:00,62.5,62.51,62.48,62.5,64326.0,61.0213,61.0311,61.0018,61.0213,64326.0
2024-02-02 14:00:00,62.5,62.55,62.5,62.53,68111.0,61.0213,61.0701,61.0213,61.0506,68111.0
2024-02-02 14:10:00,62.53,62.59,62.51,62.54,85775.0,61.0506,61.1092,61.0311,61.0604,85775.0
2024-02-02 14:20:00,62.54,62.62,62.54,62.62,104682.0,61.0604,61.1385,61.0604,61.1385,104682.0
2024-02-02 14:30:00,62.62,62.7,62.61,62.68,74542.0,61.1385,61.2166,61.1287,61.197,74542.0
2024-02-02 14:40:00,62.68,62.71,62.67,62.7,91640.0,61.197,61.2263,61.1873,61.2166,91640.0
2024-02-02 14:50:00,62.69,62.72,62.65,62.7,90918.0,61.2068,61.2361,61.1678,61.2166,90918.0
2024-02-02 15:00:00,62.7,62.72,62.65,62.71,125380.0,61.2166,61.2361,61.1678,61.2263,125380.0
2024-02-02 15:10:00,62.71,62.73,62.69,62.72,148200.0,61.2263,61.2459,61.2068,61.2361,148200.0
2024-02-02 15:20:00,62.72,62.73,62.66,62.72,130106.0,61.2361,61.2459,61.1775,61.2361,130106.0
2024-02-02 15:30:00,62.72,62.72,62.59,62.61,223239.0,61.2361,61.2361,61.1092,61.1287,223239.0
2024-02-02 15:40:00,62.6,62.61,62.59,62.61,226826.0,61.1189,61.1287,61.1092,61.1287,226826.0
2024-02-02 15:50:00,62.6,62.64,62.58,62.58,471009.0,61.1189,61.158,61.0994,61.0994,471009.0
2024-02-05 09:30:00,62.03,62.13,62.01,62.04,212565.0,60.5624,60.6601,60.5429,60.5722,212565.0
2024-02-05 09:40:00,62.05,62.19,62.0,62.12,159308.0,60.5819,60.7186,60.5331,60.6503,159308.0
2024-02-05 09:50:00,62.12,62.13,62.03,62.12,73116.0,60.6503,60.6601,60.5624,60.6503,73116.0
2024-02-05 10:00:00,62.12,62.12,61.88,61.91,158900.0,60.6503,60.6503,60.416,60.4453,158900.0
2024-02-05 10:10:00,61.92,61.95,61.81,61.86,98708.0,60.455,60.4843,60.3476,60.3964,98708.0
2024-02-05 10:20:00,61.86,61.99,61.81,61.97,105991.0,60.3964,60.5234,60.3476,60.5038,105991.0
2024-02-05 10:30:00,61.97,62.01,61.87,61.87,154703.0,60.5038,60.5429,60.4062,60.4062,154703.0
2024-02-05 10:40:00,61.87,61.88,61.77,61.81,114737.0,60.4062,60.416,60.3086,60.3476,114737.0
2024-02-05 10:50:00,61.82,61.85,61.77,61.81,33207.0,60.3574,60.3867,60.3086,60.3476,33207.0
2024-02-05 11:00:00,61.82,61.89,61.78,61.89,36790.0,60.3574,60.4257,60.3183,60.4257,36790.0
2024-02-05 11:10:00,61.89,61.94,61.88,61.94,58261.0,60.4257,60.4745,60.416,60.4745,58261.0
2024-02-05 11:20:00,61.94,61.95,61.86,61.88,65714.0,60.4745,60.4843,60.3964,60.416,65714.0
2024-02-05 11:30:00,61.89,61.96,61.89,61.92,44060.0,60.4257,60.4941,60.4257,60.455,44060.0
2024-02-05 11:40:00,61.92,61.93,61.86,61.93,29045.0,60.455,60.4648,60.3964,60.4648,29045.0
2024-02-05 11:50:00,61.93,61.99,61.92,61.98,28705.0,60.4648,60.5234,60.455,60.5136,28705.0
2024-02-05 12:00:00,61.98,62.05,61.97,62.04,75099.0,60.5136,60.5819,60.5038,60.5722,75099.0
2024-02-05 12:10:00,62.03,62.08,62.03,62.06,32726.0,60.5624,60.6112,60.5624,60.5917,32726.0
2024-02-05 12:20:00,62.05,62.09,62.0,62.09,24610.0,60.5819,60.621,60.5331,60.621,24610.0
2024-02-05 12:30:00,62.1,62.14,62.09,62.14,125805.0,60.6308,60.6698,60.621,60.6698,125805.0
2024-02-05 12:40:00,62.15,62.2,62.13,62.16,18445.0,60.6796,60.7284,60.6601,60.6893,18445.0
2024-02-05 12:50:00,62.17,62.18,62.1,62.14,233427.0,60.6991,60.7089,60.6308,60.6698,233427.0
2024-02-05 13:00:00,62.14,62.15,62.08,62.14,44608.0,60.6698,60.6796,60.6112,60.6698,44608.0
2024-02-05 13:10:00,62.15,62.2,62.14,62.19,60644.0,60.6796,60.7284,60.6698,60.7186,60644.0
2024-02-05 13:20:00,62.2,62.23,62.17,62.19,51023.0,60.7284,60.7577,60.6991,60.7186,51023.0
2024-02-05 13:30:00,62.19,62.29,62.18,62.25,64056.0,60.7186,60.8163,60.7089,60.7772,64056.0
2024-02-05 13:40:00,62.25,62.29,62.22,62.28,27185.0,60.7772,60.8163,60.7479,60.8065,27185.0
2024-02-05 13:50:00,62.27,62.28,62.23,62.26,30965.0,60.7967,60.8065,60.7577,60.787,30965.0
2024-02-05 14:00:00,62.25,62.28,62.22,62.28,24257.0,60.7772,60.8065,60.7479,60.8065,24257.0
2024-02-05 14:10:00,62.28,62.29,62.22,62.23,23127.0,60.8065,60.8163,60.7479,60.7577,23127.0
2024-02-05 14:20:00,62.23,62.3,62.23,62.28,24850.0,60.7577,60.826,60.7577,60.8065,24850.0
2024-02-05 14:30:00,62.28,62.34,62.25,62.34,96327.0,60.8065,60.8651,60.7772,60.8651,96327.0
2024-02-05 14:40:00,62.34,62.37,62.31,62.36,101294.0,60.8651,60.8944,60.8358,60.8846,101294.0
2024-02-05 14:50:00,62.36,62.36,62.23,62.23,39640.0,60.8846,60.8846,60.7577,60.7577,39640.0
2024-02-05 15:00:00,62.23,62.24,62.12,62.14,51176.0,60.7577,60.7675,60.6503,60.6698,51176.0
2024-02-05 15:10:00,62.14,62.18,62.11,62.17,31767.0,60.6698,60.7089,60.6405,60.6991,31767.0
2024-02-05 15:20:00,62.16,62.25,62.14,62.24,33296.0,60.6893,60.7772,60.6698,60.7675,33296.0
2024-02-05 15:30:00,62.24,62.24,62.18,62.19,37173.0,60.7675,60.7675,60.7089,60.7186,37173.0
2024-02-05 15:40:00,62.19,62.22,62.17,62.17,43186.0,60.7186,60.7479,60.6991,60.6991,43186.0
2024-02-05 15:50:00,62.17,62.21,62.07,62.08,139700.0,60.6991,60.7382,60.6015,60.6112,139700.0
2024-02-06 09:30:00,62.19,62.19,62.1,62.16,100845.0,60.7186,60.7186,60.6308,60.6893,100845.0
2024-02-06 09:40:00,62.16,62.27,62.16,62.25,124141.0,60.6893,60.7967,60.6893,60.7772,124141.0
2024-02-06 09:50:00,62.25,62.29,62.21,62.23,132528.0,60.7772,60.8163,60.7382,60.7577,132528.0
2024-02-06 10:00:00,62.22,62.22,62.11,62.18,94692.0,60.7479,60.7479,60.6405,60.7089,94692.0
2024-02-06 10:10:00,62.17,62.26,62.14,62.26,90528.0,60.6991,60.787,60.6698,60.787,90528.0
2024-02-06 10:20:00,62.25,62.29,62.2,62.22,140286.0,60.7772,60.8163,60.7284,60.7479,140286.0
2024-02-06 10:30:00,62.22,62.32,62.2,62.24,101169.0,60.7479,60.8456,60.7284,60.7675,101169.0
2024-02-06 10:40:00,62.25,62.31,62.2,62.25,29764.0,60.7772,60.8358,60.7284,60.7772,29764.0
2024-02-06 10:50:00,62.27,62.3,62.25,62.27,36718.0,60.7967,60.826,60.7772,60.7967,36718.0
2024-02-06 11:00:00,62.27,62.27,62.18,62.21,18158.0,60.7967,60.7967,60.7089,60.7382,18158.0
2024-02-06 11:10:00,62.21,62.25,62.2,62.24,8932.0,60.7382,60.7772,60.7284,60.7675,8932.0
2024-02-06 11:20:00,62.25,62.29,62.23,62.26,36109.0,60.7772,60.8163,60.7577,60.787,36109.0
2024-02-06 11:30:00,62.27,62.32,62.25,62.3,26160.0,60.7967,60.8456,60.7772,60.826,26160.0
2024-02-06 11:40:00,62.29,62.35,62.22,62.24,36697.0,60.8163,60.8748,60.7479,60.7675,36697.0
2024-02-06 11:50:00,62.25,62.25,62.19,62.21,70525.0,60.7772,60.7772,60.7186,60.7382,70525.0
2024-02-06 12:00:00,62.21,62.21,62.13,62.15,79930.0,60.7382,60.7382,60.6601,60.6796,79930.0
2024-02-06 12:10:00,62.16,62.17,62.11,62.15,23106.0,60.6893,60.6991,60.6405,60.6796,23106.0
2024-02-06 12:20:00,62.15,62.19,62.12,62.19,24139.0,60.6796,60.7186,60.6503,60.7186,24139.0
2024-02-06 12:30:00,62.19,62.19,62.15,62.18,34727.0,60.7186,60.7186,60.6796,60.7089,34727.0
2024-02-06 12:40:00,62.19,62.21,62.18,62.19,43725.0,60.7186,60.7382,60.7089,60.7186,43725.0
2024-02-06 12:50:00,62.19,62.24,62.19,62.21,31407.0,60.7186,60.7675,60.7186,60.7382,31407.0
2024-02-06 13:00:00,62.21,62.28,62.18,62.21,61588.0,60.7382,60.8065,60.7089,60.7382,61588.0
2024-02-06 13:10:00,62.2,62.21,62.12,62.12,55699.0,60.7284,60.7382,60.6503,60.6503,55699.0
2024-02-06 13:20:00,62.12,62.14,62.03,62.14,82784.0,60.6503,60.6698,60.5624,60.6698,82784.0
2024-02-06 13:30:00,62.15,62.2,62.14,62.19,31097.0,60.6796,60.7284,60.6698,60.7186,31097.0
2024-02-06 13:40:00,62.2,62.22,62.17,62.21,19111.0,60.7284,60.7479,60.6991,60.7382,19111.0
2024-02-06 13:50:00,62.21,62.25,62.2,62.25,15587.0,60.7382,60.7772,60.7284,60.7772,15587.0
2024-02-06 14:00:00,62.25,62.25,62.15,62.16,44673.0,60.7772,60.7772,60.6796,60.6893,44673.0
2024-02-06 14:10:00,62.16,62.16,62.12,62.15,29135.0,60.6893,60.6893,60.6503,60.6796,29135.0
2024-02-06 14:20:00,62.15,62.2,62.15,62.17,33841.0,60.6796,60.7284,60.6796,60.6991,33841.0
2024-02-06 14:30:00,62.17,62.19,62.16,62.17,64767.0,60.6991,60.7186,60.6893,60.6991,64767.0
2024-02-06 14:40:00,62.17,62.21,62.15,62.21,36150.0,60.6991,60.7382,60.6796,60.7382,36150.0
2024-02-06 14:50:00,62.21,62.25,62.18,62.22,451509.0,60.7382,60.7772,60.7089,60.7479,451509.0
2024-02-06 15:00:00,62.23,62.23,62.13,62.14,197861.0,60.7577,60.7577,60.6601,60.6698,197861.0
2024-02-06 15:10:00,62.14,62.26,62.11,62.17,255833.0,60.6698,60.787,60.6405,60.6991,255833.0
2024-02-06 15:20:00,62.16,62.2,62.15,62.16,138779.0,60.6893,60.7284,60.6796,60.6893,138779.0
2024-02-06 15:30:00,62.15,62.15,62.08,62.12,187613.0,60.6796,60.6796,60.6112,60.6503,187613.0
2024-02-06 15:40:00,62.11,62.15,62.1,62.14,200058.0,60.6405,60.6796,60.6308,60.6698,200058.0
2024-02-06 15:50:00,62.14,62.23,62.13,62.18,355457.0,60.6698,60.7577,60.6601,60.7089,355457.0
2024-02-07 09:30:00,63.39,63.44,63.12,63.41,264719.0,61.8902,61.9391,61.6266,61.9098,264719.0
2024-02-07 09:40:00,63.42,63.44,63.3,63.34,159693.0,61.9195,61.9391,61.8024,61.8414,159693.0
2024-02-07 09:50:00,63.35,63.38,63.21,63.26,115802.0,61.8512,61.8805,61.7145,61.7633,115802.0
2024-02-07 10:00:00,63.27,63.27,63.13,63.17,160508.0,61.7731,61.7731,61.6364,61.6754,160508.0
2024-02-07 10:10:00,63.17,63.3,63.14,63.27,61182.0,61.6754,61.8024,61.6462,61.7731,61182.0
2024-02-07 10:20:00,63.29,63.38,63.29,63.38,49425.0,61.7926,61.8805,61.7926,61.8805,49425.0
2024-02-07 10:30:00,63.39,63.41,63.31,63.37,45768.0,61.8902,61.9098,61.8121,61.8707,45768.0
2024-02-07 10:40:00,63.38,63.42,63.36,63.41,22503.0,61.8805,61.9195,61.861,61.9098,22503.0
2024-02-07 10:50:00,63.39,63.39,63.25,63.28,43754.0,61.8902,61.8902,61.7536,61.7828,43754.0
2024-02-07 11:00:00,63.28,63.29,63.24,63.26,38184.0,61.7828,61.7926,61.7438,61.7633,38184.0
2024-02-07 11:10:00,63.26,63.31,63.23,63.26,52662.0,61.7633,61.8121,61.734,61.7633,52662.0
2024-02-07 11:20:00,63.26,63.26,63.16,63.2,27402.0,61.7633,61.7633,61.6657,61.7047,27402.0
2024-02-07 11:30:00,63.2,63.23,63.11,63.16,48412.0,61.7047,61.734,61.6169,61.6657,48412.0
2024-02-07 11:40:00,63.16,63.18,63.12,63.13,25137.0,61.6657,61.6852,61.6266,61.6364,25137.0
2024-02-07 11:50:00,63.13,63.22,63.12,63.2,61028.0,61.6364,61.7243,61.6266,61.7047,61028.0
2024-02-07 12:00:00,63.2,63.22,63.17,63.22,33761.0,61.7047,61.7243,61.6754,61.7243,33761.0
2024-02-07 12:10:00,63.22,63.23,63.18,63.21,16829.0,61.7243,61.734,61.6852,61.7145,16829.0
2024-02-07 12:20:00,63.21,63.21,63.13,63.15,38807.0,61.7145,61.7145,61.6364,61.6559,38807.0
2024-02-07 12:30:00,63.14,63.15,63.1,63.11,33718.0,61.6462,61.6559,61.6071,61.6169,33718.0
2024-02-07 12:40:00,63.11,63.13,63.08,63.12,22484.0,61.6169,61.6364,61.5876,61.6266,22484.0
2024-02-07 12:50:00,63.12,63.17,63.11,63.17,13775.0,61.6266,61.6754,61.6169,61.6754,13775.0
2024-02-07 13:00:00,63.17,63.34,63.13,63.2,103680.0,61.6754,61.8414,61.6364,61.7047,103680.0
2024-02-07 13:10:00,63.21,63.25,63.16,63.17,78324.0,61.7145,61.7536,61.6657,61.6754,78324.0
2024-02-07 13:20:00,63.18,63.27,63.17,63.26,23466.0,61.6852,61.7731,61.6754,61.7633,23466.0
2024-02-07 13:30:00,63.27,63.29,63.22,63.23,19703.0,61.7731,61.7926,61.7243,61.734,19703.0
2024-02-07 13:40:00,63.22,63.22,63.17,63.21,66150.0,61.7243,61.7243,61.6754,61.7145,66150.0
2024-02-07 13:50:00,63.22,63.24,63.2,63.21,12990.0,61.7243,61.7438,61.7047,61.7145,12990.0
2024-02-07 14:00:00,63.22,63.29,63.19,63.29,28756.0,61.7243,61.7926,61.695,61.7926,28756.0
2024-02-07 14:10:00,63.3,63.34,63.26,63.27,26791.0,61.8024,61.8414,61.7633,61.7731,26791.0
2024-02-07 14:20:00,63.27,63.29,63.25,63.26,14824.0,61.7731,61.7926,61.7536,61.7633,14824.0
2024-02-07 14:30:00,63.26,63.31,63.25,63.3,16818.0,61.7633,61.8121,61.7536,61.8024,16818.0
2024-02-07 14:40:00,63.3,63.38,63.3,63.38,25320.0,61.8024,61.8805,61.8024,61.8805,25320.0
2024-02-07 14:50:00,63.37,63.38,63.34,63.35,21645.0,61.8707,61.8805,61.8414,61.8512,21645.0
2024-02-07 15:00:00,63.35,63.35,63.3,63.31,16550.0,61.8512,61.8512,61.8024,61.8121,16550.0
2024-02-07 15:10:00,63.31,63.36,63.29,63.34,59055.0,61.8121,61.861,61.7926,61.8414,59055.0
2024-02-07 15:20:00,63.34,63.35,63.3,63.33,59657.0,61.8414,61.8512,61.8024,61.8317,59657.0
2024-02-07 15:30:00,63.33,63.34,63.28,63.32,42986.0,61.8317,61.8414,61.7828,61.8219,42986.0
2024-02-07 15:40:00,63.33,63.34,63.24,63.24,64145.0,61.8317,61.8414,61.7438,61.7438,64145.0
2024-02-07 15:50:00,63.25,63.31,63.23,63.31,308971.0,61.7536,61.8121,61.734,61.8121,308971.0
2024-02-08 09:30:00,63.28,63.39,63.26,63.29,103363.0,61.7828,61.8902,61.7633,61.7926,103363.0
2024-02-08 09:40:00,63.29,63.3,63.18,63.24,77398.0,61.7926,61.8024,61.6852,61.7438,77398.0
2024-02-08 09:50:00,63.24,63.31,63.23,63.27,63709.0,61.7438,61.8121,61.734,61.7731,63709.0
2024-02-08 10:00:00,63.29,63.36,63.26,63.3,82969.0,61.7926,61.861,61.7633,61.8024,82969.0
2024-02-08 10:10:00,63.3,63.3,63.17,63.29,50949.0,61.8024,61.8024,61.6754,61.7926,50949.0
2024-02-08 10:20:00,63.29,63.29,63.17,63.24,26480.0,61.7926,61.7926,61.6754,61.7438,26480.0
2024-02-08 10:30:00,63.25,63.28,63.17,63.18,32095.0,61.7536,61.7828,61.6754,61.6852,32095.0
2024-02-08 10:40:00,63.19,63.21,63.16,63.18,37807.0,61.695,61.7145,61.6657,61.6852,37807.0
2024-02-08 10:50:00,63.17,63.26,63.16,63.25,30122.0,61.6754,61.7633,61.6657,61.7536,30122.0
2024-02-08 11:00:00,63.25,63.26,63.16,63.17,60154.0,61.7536,61.7633,61.6657,61.6754,60154.0
2024-02-08 11:10:00,63.16,63.25,63.14,63.19,53113.0,61.6657,61.7536,61.6462,61.695,53113.0
2024-02-08 11:20:00,63.2,63.22,63.13,63.15,24989.0,61.7047,61.7243,61.6364,61.6559,24989.0
2024-02-08 11:30:00,63.14,63.17,63.13,63.16,35972.0,61.6462,61.6754,61.6364,61.6657,35972.0
2024-02-08 11:40:00,63.16,63.17,63.13,63.15,27683.0,61.6657,61.6754,61.6364,61.6559,27683.0
2024-02-08 11:50:00,63.16,63.22,63.15,63.22,72412.0,61.6657,61.7243,61.6559,61.7243,72412.0
2024-02-08 12:00:00,63.21,63.23,63.15,63.17,61101.0,61.7145,61.734,61.6559,61.6754,61101.0
2024-02-08 12:10:00,63.18,63.21,63.16,63.2,51196.0,61.6852,61.7145,61.6657,61.7047,51196.0
2024-02-08 12:20:00,63.19,63.22,63.17,63.21,19933.0,61.695,61.7243,61.6754,61.7145,19933.0
2024-02-08 12:30:00,63.21,63.22,63.18,63.19,29005.0,61.7145,61.7243,61.6852,61.695,29005.0
2024-02-08 12:40:00,63.18,63.18,63.12,63.14,67302.0,61.6852,61.6852,61.6266,61.6462,67302.0
2024-02-08 12:50:00,63.14,63.15,63.08,63.09,40515.0,61.6462,61.6559,61.5876,61.5973,40515.0
2024-02-08 13:00:00,63.09,63.3,63.08,63.16,132381.0,61.5973,61.8024,61.5876,61.6657,132381.0
2024-02-08 13:10:00,63.17,63.2,63.14,63.17,13192.0,61.6754,61.7047,61.6462,61.6754,13192.0
2024-02-08 13:20:00,63.18,63.23,63.16,63.22,14453.0,61.6852,61.734,61.6657,61.7243,14453.0
2024-02-08 13:30:00,63.22,63.28,63.2,63.27,32254.0,61.7243,61.7828,61.7047,61.7731,32254.0
2024-02-08 13:40:00,63.27,63.28,63.25,63.27,68685.0,61.7731,61.7828,61.7536,61.7731,68685.0
2024-02-08 13:50:00,63.27,63.27,63.19,63.22,25069.0,61.7731,61.7731,61.695,61.7243,25069.0
2024-02-08 14:00:00,63.23,63.25,63.18,63.19,19437.0,61.734,61.7536,61.6852,61.695,19437.0
2024-02-08 14:10:00,63.19,63.21,63.15,63.16,35594.0,61.695,61.7145,61.6559,61.6657,35594.0
2024-02-08 14:20:00,63.16,63.16,63.11,63.13,15818.0,61.6657,61.6657,61.6169,61.6364,15818.0
2024-02-08 14:30:00,63.13,63.13,63.05,63.1,18933.0,61.6364,61.6364,61.5583,61.6071,18933.0
2024-02-08 14:40:00,63.09,63.19,63.09,63.18,290189.0,61.5973,61.695,61.5973,61.6852,290189.0
2024-02-08 14:50:00,63.18,63.22,63.17,63.19,35647.0,61.6852,61.7243,61.6754,61.695,35647.0
2024-02-08 15:00:00,63.2,63.26,63.19,63.24,26051.0,61.7047,61.7633,61.695,61.7438,26051.0
2024-02-08 15:10:00,63.24,63.31,63.23,63.24,80186.0,61.7438,61.8121,61.734,61.7438,80186.0
2024-02-08 15:20:00,63.25,63.32,63.25,63.32,77905.0,61.7536,61.8219,61.7536,61.8219,77905.0
2024-02-08 15:30:00,63.32,63.35,63.31,63.35,58960.0,61.8219,61.8512,61.8121,61.8512,58960.0
2024-02-08 15:40:00,63.35,63.37,63.34,63.36,118609.0,61.8512,61.8707,61.8414,61.861,118609.0
2024-02-08 15:50:00,63.36,63.37,63.27,63.28,325282.0,61.861,61.8707,61.7731,61.7828,325282.0
2024-02-09 09:30:00,63.38,63.44,63.27,63.34,84970.0,61.8805,61.9391,61.7731,61.8414,84970.0
2024-02-09 09:40:00,63.34,63.37,63.3,63.33,90823.0,61.8414,61.8707,61.8024,61.8317,90823.0
2024-02-09 09:50:00,63.34,63.36,63.2,63.24,128700.0,61.8414,61.861,61.7047,61.7438,128700.0
2024-02-09 10:00:00,63.25,63.26,63.12,63.21,115751.0,61.7536,61.7633,61.6266,61.7145,115751.0
2024-02-09 10:10:00,63.2,63.21,63.06,63.07,59009.0,61.7047,61.7145,61.5681,61.5778,59009.0
2024-02-09 10:20:00,63.07,63.11,62.98,63.11,43067.0,61.5778,61.6169,61.4899,61.6169,43067.0
2024-02-09 10:30:00,63.11,63.14,63.04,63.09,71006.0,61.6169,61.6462,61.5485,61.5973,71006.0
2024-02-09 10:40:00,63.09,63.14,63.05,63.14,68596.0,61.5973,61.6462,61.5583,61.6462,68596.0
2024-02-09 10:50:00,63.14,63.21,63.13,63.21,32177.0,61.6462,61.7145,61.6364,61.7145,32177.0
2024-02-09 11:00:00,63.21,63.37,63.18,63.35,60589.0,61.7145,61.8707,61.6852,61.8512,60589.0
2024-02-09 11:10:00,63.35,63.4,63.31,63.32,48087.0,61.8512,61.9,61.8121,61.8219,48087.0
2024-02-09 11:20:00,63.32,63.35,63.26,63.33,22245.0,61.8219,61.8512,61.7633,61.8317,22245.0
2024-02-09 11:30:00,63.33,63.39,63.31,63.33,59840.0,61.8317,61.8902,61.8121,61.8317,59840.0
2024-02-09 11:40:00,63.33,63.34,63.26,63.3,46002.0,61.8317,61.8414,61.7633,61.8024,46002.0
2024-02-09 11:50:00,63.3,63.32,63.26,63.27,19706.0,61.8024,61.8219,61.7633,61.7731,19706.0
2024-02-09 12:00:00,63.27,63.27,63.22,63.25,16532.0,61.7731,61.7731,61.7243,61.7536,16532.0
2024-02-09 12:10:00,63.26,63.34,63.26,63.32,5700.0,61.7633,61.8414,61.7633,61.8219,5700.0
2024-02-09 12:20:00,63.32,63.45,63.31,63.45,23127.0,61.8219,61.9488,61.8121,61.9488,23127.0
2024-02-09 12:30:00,63.45,63.45,63.36,63.38,33117.0,61.9488,61.9488,61.861,61.8805,33117.0
2024-02-09 12:40:00,63.38,63.47,63.38,63.47,14456.0,61.8805,61.9684,61.8805,61.9684,14456.0
2024-02-09 12:50:00,63.47,63.54,63.47,63.54,15023.0,61.9684,62.0367,61.9684,62.0367,15023.0
2024-02-09 13:00:00,63.54,63.59,63.53,63.55,12039.0,62.0367,62.0855,62.0269,62.0465,12039.0
2024-02-09 13:10:00,63.56,63.57,63.51,63.54,20142.0,62.0562,62.066,62.0074,62.0367,20142.0
2024-02-09 13:20:00,63.57,63.65,63.55,63.61,38824.0,62.066,62.1441,62.0465,62.105,38824.0
2024-02-09 13:30:00,63.61,63.61,63.54,63.58,80280.0,62.105,62.105,62.0367,62.0757,80280.0
2024-02-09 13:40:00,63.58,63.61,63.55,63.61,99497.0,62.0757,62.105,62.0465,62.105,99497.0
2024-02-09 13:50:00,63.62,63.67,63.6,63.67,26784.0,62.1148,62.1636,62.0953,62.1636,26784.0
2024-02-09 14:00:00,63.67,63.7,63.64,63.66,23004.0,62.1636,62.1929,62.1343,62.1539,23004.0
2024-02-09 14:10:00,63.67,63.7,63.64,63.64,14248.0,62.1636,62.1929,62.1343,62.1343,14248.0
2024-02-09 14:20:00,63.63,63.7,63.61,63.69,147097.0,62.1246,62.1929,62.105,62.1831,147097.0
2024-02-09 14:30:00,63.69,63.69,63.62,63.63,9265.0,62.1831,62.1831,62.1148,62.1246,9265.0
2024-02-09 14:40:00,63.63,63.64,63.54,63.55,35518.0,62.1246,62.1343,62.0367,62.0465,35518.0
2024-02-09 14:50:00,63.55,63.56,63.5,63.5,12780.0,62.0465,62.0562,61.9976,61.9976,12780.0
2024-02-09 15:00:00,63.49,63.49,63.43,63.45,40618.0,61.9879,61.9879,61.9293,61.9488,40618.0
2024-02-09 15:10:00,63.45,63.57,63.44,63.57,62076.0,61.9488,62.066,61.9391,62.066,62076.0
2024-02-09 15:20:00,63.56,63.65,63.54,63.63,77793.0,62.0562,62.1441,62.0367,62.1246,77793.0
2024-02-09 15:30:00,63.63,63.7,63.62,63.7,65540.0,62.1246,62.1929,62.1148,62.1929,65540.0
2024-02-09 15:40:00,63.7,63.72,63.66,63.68,93449.0,62.1929,62.2124,62.1539,62.1734,93449.0
2024-02-09 15:50:00,63.69,63.72,63.66,63.7,160883.0,62.1831,62.2124,62.1539,62.1929,160883.0
2024-02-12 09:30:00,63.77,64.3,63.73,64.29,157033.0,62.2613,62.7787,62.2222,62.769,157033.0
2024-02-12 09:40:00,64.3,64.47,64.25,64.36,245754.0,62.7787,62.9447,62.7299,62.8373,245754.0
2024-02-12 09:50:00,64.37,64.79,64.36,64.74,204236.0,62.8471,63.2571,62.8373,63.2083,204236.0
2024-02-12 10:00:00,64.74,64.75,64.51,64.56,196718.0,63.2083,63.2181,62.9837,63.0326,196718.0
2024-02-12 10:10:00,64.56,64.75,64.55,64.75,122473.0,63.0326,63.2181,63.0228,63.2181,122473.0
2024-02-12 10:20:00,64.75,64.82,64.71,64.81,95914.0,63.2181,63.2864,63.179,63.2766,95914.0
2024-02-12 10:30:00,64.81,64.93,64.8,64.91,168707.0,63.2766,63.3938,63.2669,63.3743,168707.0
2024-02-12 10:40:00,64.91,64.98,64.9,64.98,98009.0,63.3743,63.4426,63.3645,63.4426,98009.0
2024-02-12 10:50:00,64.98,64.98,64.9,64.97,68196.0,63.4426,63.4426,63.3645,63.4329,68196.0
2024-02-12 11:00:00,64.97,65.05,64.94,65.0,165966.0,63.4329,63.511,63.4036,63.4622,165966.0
2024-02-12 11:10:00,65.0,65.01,64.89,64.89,152501.0,63.4622,63.4719,63.3548,63.3548,152501.0
2024-02-12 11:20:00,64.89,64.94,64.88,64.91,186580.0,63.3548,63.4036,63.345,63.3743,186580.0
2024-02-12 11:30:00,64.91,65.01,64.9,64.96,148704.0,63.3743,63.4719,63.3645,63.4231,148704.0
2024-02-12 11:40:00,64.96,64.97,64.82,64.83,305588.0,63.4231,63.4329,63.2864,63.2962,305588.0
2024-02-12 11:50:00,64.83,64.84,64.61,64.68,221540.0,63.2962,63.3059,63.0814,63.1497,221540.0
2024-02-12 12:00:00,64.68,64.81,64.66,64.8,288442.0,63.1497,63.2766,63.1302,63.2669,288442.0
2024-02-12 12:10:00,64.8,64.89,64.77,64.78,227725.0,63.2669,63.3548,63.2376,63.2474,227725.0
2024-02-12 12:20:00,64.78,64.83,64.66,64.83,38315.0,63.2474,63.2962,63.1302,63.2962,38315.0
2024-02-12 12:30:00,64.83,64.86,64.79,64.86,42434.0,63.2962,63.3255,63.2571,63.3255,42434.0
2024-02-12 12:40:00,64.86,64.94,64.84,64.94,43702.0,63.3255,63.4036,63.3059,63.4036,43702.0
2024-02-12 12:50:00,64.94,65.03,64.93,65.03,56722.0,63.4036,63.4914,63.3938,63.4914,56722.0
2024-02-12 13:00:00,65.03,65.05,65.0,65.02,85121.0,63.4914,63.511,63.4622,63.4817,85121.0
2024-02-12 13:10:00,65.02,65.03,65.0,65.01,53203.0,63.4817,63.4914,63.4622,63.4719,53203.0
2024-02-12 13:20:00,65.02,65.02,64.86,64.86,81240.0,63.4817,63.4817,63.3255,63.3255,81240.0
2024-02-12 13:30:00,64.86,64.86,64.63,64.68,144631.0,63.3255,63.3255,63.1009,63.1497,144631.0
2024-02-12 13:40:00,64.67,64.67,64.59,64.62,46414.0,63.14,63.14,63.0619,63.0911,46414.0
2024-02-12 13:50:00,64.64,64.65,64.62,64.63,10243.0,63.1107,63.1204,63.0911,63.1009,10243.0
2024-02-12 14:00:00,64.62,64.64,64.57,64.61,31518.0,63.0911,63.1107,63.0423,63.0814,31518.0
2024-02-12 14:10:00,64.62,64.62,64.42,64.45,46926.0,63.0911,63.0911,62.8959,62.9252,46926.0
2024-02-12 14:20:00,64.43,64.53,64.41,64.53,29916.0,62.9056,63.0033,62.8861,63.0033,29916.0
2024-02-12 14:30:00,64.52,64.52,64.39,64.44,26627.0,62.9935,62.9935,62.8666,62.9154,26627.0
2024-02-12 14:40:00,64.44,64.46,64.39,64.41,46999.0,62.9154,62.9349,62.8666,62.8861,46999.0
2024-02-12 14:50:00,64.39,64.39,64.29,64.32,57294.0,62.8666,62.8666,62.769,62.7982,57294.0
2024-02-12 15:00:00,64.33,64.41,64.32,64.4,34029.0,62.808,62.8861,62.7982,62.8763,34029.0
2024-02-12 15:10:00,64.4,64.51,64.39,64.5,152224.0,62.8763,62.9837,62.8666,62.974,152224.0
2024-02-12 15:20:00,64.5,64.51,64.45,64.48,54496.0,62.974,62.9837,62.9252,62.9545,54496.0
2024-02-12 15:30:00,64.48,64.5,64.4,64.42,42387.0,62.9545,62.974,62.8763,62.8959,42387.0
2024-02-12 15:40:00,64.42,64.46,64.41,64.45,80712.0,62.8959,62.9349,62.8861,62.9252,80712.0
2024-02-12 15:50:00,64.45,64.49,64.36,64.46,266875.0,62.9252,62.9642,62.8373,62.9349,266875.0
2024-02-13 09:30:00,63.22,63.31,62.95,63.11,155840.0,61.7243,61.8121,61.4607,61.6169,155840.0
2024-02-13 09:40:00,63.12,63.19,63.02,63.03,123666.0,61.6266,61.695,61.529,61.5388,123666.0
2024-02-13 09:50:00,63.03,63.05,62.96,62.98,85010.0,61.5388,61.5583,61.4704,61.4899,85010.0
2024-02-13 10:00:00,62.99,63.02,62.84,62.91,1113839.0,61.4997,61.529,61.3533,61.4216,1113839.0
2024-02-13 10:10:00,62.91,63.01,62.87,62.93,279106.0,61.4216,61.5192,61.3825,61.4411,279106.0
2024-02-13 10:20:00,62.93,63.08,62.92,63.08,191417.0,61.4411,61.5876,61.4314,61.5876,191417.0
2024-02-13 10:30:00,63.08,63.11,62.98,63.05,92416.0,61.5876,61.6169,61.4899,61.5583,92416.0
2024-02-13 10:40:00,63.05,63.06,62.98,63.01,47207.0,61.5583,61.5681,61.4899,61.5192,47207.0
2024-02-13 10:50:00,63.01,63.08,62.96,62.97,345367.0,61.5192,61.5876,61.4704,61.4802,345367.0
2024-02-13 11:00:00,62.97,63.07,62.96,63.05,95599.0,61.4802,61.5778,61.4704,61.5583,95599.0
2024-02-13 11:10:00,63.05,63.05,62.92,62.94,59936.0,61.5583,61.5583,61.4314,61.4509,59936.0
2024-02-13 11:20:00,62.94,63.03,62.88,62.99,129361.0,61.4509,61.5388,61.3923,61.4997,129361.0
2024-02-13 11:30:00,62.99,63.07,62.97,63.06,119278.0,61.4997,61.5778,61.4802,61.5681,119278.0
2024-02-13 11:40:00,63.06,63.07,62.99,63.01,69800.0,61.5681,61.5778,61.4997,61.5192,69800.0
2024-02-13 11:50:00,63.0,63.01,62.94,63.0,77600.0,61.5095,61.5192,61.4509,61.5095,77600.0
2024-02-13 12:00:00,63.0,63.01,62.9,62.92,134437.0,61.5095,61.5192,61.4118,61.4314,134437.0
2024-02-13 12:10:00,62.93,62.97,62.91,62.93,29926.0,61.4411,61.4802,61.4216,61.4411,29926.0
2024-02-13 12:20:00,62.93,62.94,62.84,62.88,42958.0,61.4411,61.4509,61.3533,61.3923,42958.0
2024-02-13 12:30:00,62.88,62.97,62.88,62.95,32436.0,61.3923,61.4802,61.3923,61.4607,32436.0
2024-02-13 12:40:00,62.96,62.97,62.9,62.92,29751.0,61.4704,61.4802,61.4118,61.4314,29751.0
2024-02-13 12:50:00,62.92,62.93,62.82,62.85,47343.0,61.4314,61.4411,61.3337,61.363,47343.0
2024-02-13 13:00:00,62.86,62.88,62.84,62.85,19740.0,61.3728,61.3923,61.3533,61.363,19740.0
2024-02-13 13:10:00,62.84,62.92,62.77,62.86,57543.0,61.3533,61.4314,61.2849,61.3728,57543.0
2024-02-13 13:20:00,62.85,62.85,62.78,62.79,86616.0,61.363,61.363,61.2947,61.3044,86616.0
2024-02-13 13:30:00,62.79,62.79,62.75,62.78,47781.0,61.3044,61.3044,61.2654,61.2947,47781.0
2024-02-13 13:40:00,62.78,62.78,62.73,62.74,23737.0,61.2947,61.2947,61.2459,61.2556,23737.0
2024-02-13 13:50:00,62.73,62.74,62.71,62.73,27099.0,61.2459,61.2556,61.2263,61.2459,27099.0
2024-02-13 14:00:00,62.74,62.74,62.6,62.61,101726.0,61.2556,61.2556,61.1189,61.1287,101726.0
2024-02-13 14:10:00,62.61,62.63,62.54,62.61,63178.0,61.1287,61.1482,61.0604,61.1287,63178.0
2024-02-13 14:20:00,62.61,62.62,62.54,62.59,26237.0,61.1287,61.1385,61.0604,61.1092,26237.0
2024-02-13 14:30:00,62.59,62.67,62.59,62.63,53947.0,61.1092,61.1873,61.1092,61.1482,53947.0
2024-02-13 14:40:00,62.63,62.64,62.48,62.52,50508.0,61.1482,61.158,61.0018,61.0408,50508.0
2024-02-13 14:50:00,62.52,62.54,62.4,62.49,96558.0,61.0408,61.0604,60.9237,61.0115,96558.0
2024-02-13 15:00:00,62.49,62.51,62.42,62.45,50989.0,61.0115,61.0311,60.9432,60.9725,50989.0
2024-02-13 15:10:00,62.45,62.49,62.43,62.45,37873.0,60.9725,61.0115,60.953,60.9725,37873.0
2024-02-13 15:20:00,62.45,62.49,62.4,62.47,76770.0,60.9725,61.0115,60.9237,60.992,76770.0
2024-02-13 15:30:00,62.47,62.55,62.46,62.53,92499.0,60.992,61.0701,60.9822,61.0506,92499.0
2024-02-13 15:40:00,62.53,62.65,62.52,62.61,104845.0,61.0506,61.1678,61.0408,61.1287,104845.0
2024-02-13 15:50:00,62.61,62.73,62.58,62.73,369104.0,61.1287,61.2459,61.0994,61.2459,369104.0
2024-02-14 09:30:00,63.39,63.58,63.36,63.37,117797.0,61.8902,62.0757,61.861,61.8707,117797.0
2024-02-14 09:40:00,63.36,63.49,63.35,63.43,68163.0,61.861,61.9879,61.8512,61.9293,68163.0
2024-02-14 09:50:00,63.43,63.47,63.4,63.44,134399.0,61.9293,61.9684,61.9,61.9391,134399.0
2024-02-14 10:00:00,63.45,63.46,63.37,63.4,60110.0,61.9488,61.9586,61.8707,61.9,60110.0
2024-02-14 10:10:00,63.4,63.49,63.36,63.48,40778.0,61.9,61.9879,61.861,61.9781,40778.0
2024-02-14 10:20:00,63.48,63.54,63.48,63.53,51871.0,61.9781,62.0367,61.9781,62.0269,51871.0
2024-02-14 10:30:00,63.53,63.58,63.47,63.47,49792.0,62.0269,62.0757,61.9684,61.9684,49792.0
2024-02-14 10:40:00,63.47,63.53,63.43,63.52,78382.0,61.9684,62.0269,61.9293,62.0172,78382.0
2024-02-14 10:50:00,63.53,63.53,63.38,63.38,48516.0,62.0269,62.0269,61.8805,61.8805,48516.0
2024-02-14 11:00:00,63.38,63.45,63.29,63.45,78415.0,61.8805,61.9488,61.7926,61.9488,78415.0
2024-02-14 11:10:00,63.45,63.48,63.39,63.43,40283.0,61.9488,61.9781,61.8902,61.9293,40283.0
2024-02-14 11:20:00,63.43,63.51,63.4,63.5,30459.0,61.9293,62.0074,61.9,61.9976,30459.0
2024-02-14 11:30:00,63.51,63.54,63.49,63.53,39480.0,62.0074,62.0367,61.9879,62.0269,39480.0
2024-02-14 11:40:00,63.52,63.54,63.45,63.51,38025.0,62.0172,62.0367,61.9488,62.0074,38025.0
2024-02-14 11:50:00,63.52,63.59,63.51,63.54,43157.0,62.0172,62.0855,62.0074,62.0367,43157.0
2024-02-14 12:00:00,63.53,63.53,63.38,63.45,48895.0,62.0269,62.0269,61.8805,61.9488,48895.0
2024-02-14 12:10:00,63.45,63.55,63.45,63.54,48612.0,61.9488,62.0465,61.9488,62.0367,48612.0
2024-02-14 12:20:00,63.53,63.55,63.49,63.55,27769.0,62.0269,62.0465,61.9879,62.0465,27769.0
2024-02-14 12:30:00,63.56,63.58,63.53,63.57,20479.0,62.0562,62.0757,62.0269,62.066,20479.0
2024-02-14 12:40:00,63.57,63.62,63.56,63.6,29127.0,62.066,62.1148,62.0562,62.0953,29127.0
2024-02-14 12:50:00,63.6,63.61,63.57,63.59,11363.0,62.0953,62.105,62.066,62.0855,11363.0
2024-02-14 13:00:00,63.6,63.67,63.58,63.61,15267.0,62.0953,62.1636,62.0757,62.105,15267.0
2024-02-14 13:10:00,63.6,63.62,63.53,63.58,48975.0,62.0953,62.1148,62.0269,62.0757,48975.0
2024-02-14 13:20:00,63.58,63.6,63.55,63.6,11909.0,62.0757,62.0953,62.0465,62.0953,11909.0
2024-02-14 13:30:00,63.6,63.75,63.6,63.75,27289.0,62.0953,62.2417,62.0953,62.2417,27289.0
2024-02-14 13:40:00,63.75,63.76,63.71,63.74,30264.0,62.2417,62.2515,62.2027,62.232,30264.0
2024-02-14 13:50:00,63.74,63.74,63.65,63.69,12176.0,62.232,62.232,62.1441,62.1831,12176.0
2024-02-14 14:00:00,63.69,63.69,63.59,63.61,30044.0,62.1831,62.1831,62.0855,62.105,30044.0
2024-02-14 14:10:00,63.61,63.69,63.6,63.66,66575.0,62.105,62.1831,62.0953,62.1539,66575.0
2024-02-14 14:20:00,63.67,63.76,63.67,63.75,35926.0,62.1636,62.2515,62.1636,62.2417,35926.0
2024-02-14 14:30:00,63.75,63.77,63.72,63.75,60287.0,62.2417,62.2613,62.2124,62.2417,60287.0
2024-02-14 14:40:00,63.74,63.76,63.67,63.72,32925.0,62.232,62.2515,62.1636,62.2124,32925.0
2024-02-14 14:50:00,63.72,63.74,63.7,63.73,48716.0,62.2124,62.232,62.1929,62.2222,48716.0
2024-02-14 15:00:00,63.74,63.79,63.71,63.79,48909.0,62.232,62.2808,62.2027,62.2808,48909.0
2024-02-14 15:10:00,63.79,63.82,63.74,63.75,55849.0,62.2808,62.3101,62.232,62.2417,55849.0
2024-02-14 15:20:00,63.76,63.87,63.75,63.86,70746.0,62.2515,62.3589,62.2417,62.3491,70746.0
2024-02-14 15:30:00,63.86,63.9,63.82,63.89,63726.0,62.3491,62.3882,62.3101,62.3784,63726.0
2024-02-14 15:40:00,63.89,63.9,63.78,63.78,117859.0,62.3784,62.3882,62.271,62.271,117859.0
2024-02-14 15:50:00,63.78,63.88,63.78,63.87,240821.0,62.271,62.3687,62.271,62.3589,240821.0
2024-02-15 09:30:00,63.59,63.59,63.36,63.56,72195.0,62.0855,62.0855,61.861,62.0562,72195.0
2024-02-15 09:40:00,63.56,63.59,63.45,63.45,86625.0,62.0562,62.0855,61.9488,61.9488,86625.0
2024-02-15 09:50:00,63.45,63.51,63.4,63.46,80237.0,61.9488,62.0074,61.9,61.9586,80237.0
2024-02-15 10:00:00,63.47,63.56,63.42,63.55,76905.0,61.9684,62.0562,61.9195,62.0465,76905.0
2024-02-15 10:10:00,63.56,63.61,63.51,63.58,83284.0,62.0562,62.105,62.0074,62.0757,83284.0
2024-02-15 10:20:00,63.58,63.58,63.46,63.47,72140.0,62.0757,62.0757,61.9586,61.9684,72140.0
2024-02-15 10:30:00,63.47,63.5,63.43,63.47,156544.0,61.9684,61.9976,61.9293,61.9684,156544.0
2024-02-15 10:40:00,63.46,63.46,63.37,63.41,298019.0,61.9586,61.9586,61.8707,61.9098,298019.0
2024-02-15 10:50:00,63.41,63.44,63.37,63.4,81223.0,61.9098,61.9391,61.8707,61.9,81223.0
2024-02-15 11:00:00,63.4,63.41,63.33,63.36,199255.0,61.9,61.9098,61.8317,61.861,199255.0
2024-02-15 11:10:00,63.35,63.41,63.35,63.37,89920.0,61.8512,61.9098,61.8512,61.8707,89920.0
2024-02-15 11:20:00,63.36,63.41,63.35,63.4,39506.0,61.861,61.9098,61.8512,61.9,39506.0
2024-02-15 11:30:00,63.39,63.48,63.39,63.48,103547.0,61.8902,61.9781,61.8902,61.9781,103547.0
2024-02-15 11:40:00,63.48,63.5,63.45,63.46,35085.0,61.9781,61.9976,61.9488,61.9586,35085.0
2024-02-15 11:50:00,63.47,63.47,63.41,63.46,16184.0,61.9684,61.9684,61.9098,61.9586,16184.0
2024-02-15 12:00:00,63.46,63.48,63.44,63.47,50945.0,61.9586,61.9781,61.9391,61.9684,50945.0
2024-02-15 12:10:00,63.47,63.51,63.46,63.51,74072.0,61.9684,62.0074,61.9586,62.0074,74072.0
2024-02-15 12:20:00,63.5,63.53,63.48,63.53,91533.0,61.9976,62.0269,61.9781,62.0269,91533.0
2024-02-15 12:30:00,63.53,63.53,63.49,63.51,8353.0,62.0269,62.0269,61.9879,62.0074,8353.0
2024-02-15 12:40:00,63.51,63.57,63.49,63.5,19818.0,62.0074,62.066,61.9879,61.9976,19818.0
2024-02-15 12:50:00,63.51,63.52,63.48,63.49,18998.0,62.0074,62.0172,61.9781,61.9879,18998.0
2024-02-15 13:00:00,63.49,63.54,63.47,63.53,24280.0,61.9879,62.0367,61.9684,62.0269,24280.0
2024-02-15 13:10:00,63.53,63.62,63.53,63.61,17513.0,62.0269,62.1148,62.0269,62.105,17513.0
2024-02-15 13:20:00,63.62,63.66,63.6,63.63,31528.0,62.1148,62.1539,62.0953,62.1246,31528.0
2024-02-15 13:30:00,63.63,63.65,63.57,63.62,29981.0,62.1246,62.1441,62.066,62.1148,29981.0
2024-02-15 13:40:00,63.63,63.64,63.6,63.61,32637.0,62.1246,62.1343,62.0953,62.105,32637.0
2024-02-15 13:50:00,63.61,63.63,63.61,63.63,32370.0,62.105,62.1246,62.105,62.1246,32370.0
2024-02-15 14:00:00,63.64,63.7,63.63,63.69,11408.0,62.1343,62.1929,62.1246,62.1831,11408.0
2024-02-15 14:10:00,63.69,63.69,63.61,63.67,21301.0,62.1831,62.1831,62.105,62.1636,21301.0
2024-02-15 14:20:00,63.67,63.68,63.63,63.66,26363.0,62.1636,62.1734,62.1246,62.1539,26363.0
2024-02-15 14:30:00,63.67,63.71,63.66,63.69,18047.0,62.1636,62.2027,62.1539,62.1831,18047.0
2024-02-15 14:40:00,63.68,63.73,63.67,63.73,20969.0,62.1734,62.2222,62.1636,62.2222,20969.0
2024-02-15 14:50:00,63.73,63.73,63.68,63.7,38253.0,62.2222,62.2222,62.1734,62.1929,38253.0
2024-02-15 15:00:00,63.7,63.72,63.67,63.68,16639.0,62.1929,62.2124,62.1636,62.1734,16639.0
2024-02-15 15:10:00,63.68,63.7,63.67,63.68,15970.0,62.1734,62.1929,62.1636,62.1734,15970.0
2024-02-15 15:20:00,63.67,63.71,63.67,63.71,42980.0,62.1636,62.2027,62.1636,62.2027,42980.0
2024-02-15 15:30:00,63.7,63.74,63.69,63.73,20543.0,62.1929,62.232,62.1831,62.2222,20543.0
2024-02-15 15:40:00,63.72,63.77,63.72,63.77,97097.0,62.2124,62.2613,62.2124,62.2613,97097.0
2024-02-15 15:50:00,63.77,63.84,63.77,63.81,265356.0,62.2613,62.3296,62.2613,62.3003,265356.0
2024-02-16 09:30:00,64.03,64.16,63.98,64.07,116371.0,62.5151,62.642,62.4663,62.5542,116371.0
2024-02-16 09:40:00,64.07,64.16,64.06,64.12,78328.0,62.5542,62.642,62.5444,62.603,78328.0
2024-02-16 09:50:00,64.12,64.12,63.93,63.99,93643.0,62.603,62.603,62.4175,62.476,93643.0
2024-02-16 10:00:00,63.98,64.13,63.91,64.13,89450.0,62.4663,62.6127,62.3979,62.6127,89450.0
2024-02-16 10:10:00,64.13,64.24,64.1,64.21,46143.0,62.6127,62.7201,62.5834,62.6908,46143.0
2024-02-16 10:20:00,64.2,64.21,64.11,64.14,28247.0,62.6811,62.6908,62.5932,62.6225,28247.0
2024-02-16 10:30:00,64.14,64.2,64.09,64.2,31268.0,62.6225,62.6811,62.5737,62.6811,31268.0
2024-02-16 10:40:00,64.2,64.27,64.18,64.2,33461.0,62.6811,62.7494,62.6616,62.6811,33461.0
2024-02-16 10:50:00,64.2,64.27,64.2,64.22,53762.0,62.6811,62.7494,62.6811,62.7006,53762.0
2024-02-16 11:00:00,64.22,64.26,64.17,64.22,39100.0,62.7006,62.7397,62.6518,62.7006,39100.0
2024-02-16 11:10:00,64.22,64.31,64.21,64.29,66285.0,62.7006,62.7885,62.6908,62.769,66285.0
2024-02-16 11:20:00,64.3,64.32,64.29,64.3,56953.0,62.7787,62.7982,62.769,62.7787,56953.0
2024-02-16 11:30:00,64.31,64.34,64.27,64.31,70638.0,62.7885,62.8178,62.7494,62.7885,70638.0
2024-02-16 11:40:00,64.32,64.33,64.24,64.25,56051.0,62.7982,62.808,62.7201,62.7299,56051.0
2024-02-16 11:50:00,64.25,64.26,64.2,64.25,38949.0,62.7299,62.7397,62.6811,62.7299,38949.0
2024-02-16 12:00:00,64.24,64.25,64.19,64.21,19366.0,62.7201,62.7299,62.6713,62.6908,19366.0
2024-02-16 12:10:00,64.2,64.25,64.19,64.24,15965.0,62.6811,62.7299,62.6713,62.7201,15965.0
2024-02-16 12:20:00,64.24,64.3,64.22,64.29,22441.0,62.7201,62.7787,62.7006,62.769,22441.0
2024-02-16 12:30:00,64.29,64.3,64.22,64.25,26600.0,62.769,62.7787,62.7006,62.7299,26600.0
2024-02-16 12:40:00,64.24,64.3,64.24,64.3,18842.0,62.7201,62.7787,62.7201,62.7787,18842.0
2024-02-16 12:50:00,64.3,64.36,64.3,64.36,21097.0,62.7787,62.8373,62.7787,62.8373,21097.0
2024-02-16 13:00:00,64.36,64.37,64.27,64.33,20083.0,62.8373,62.8471,62.7494,62.808,20083.0
2024-02-16 13:10:00,64.32,64.34,64.26,64.31,13239.0,62.7982,62.8178,62.7397,62.7885,13239.0
2024-02-16 13:20:00,64.3,64.36,64.29,64.36,55599.0,62.7787,62.8373,62.769,62.8373,55599.0
2024-02-16 13:30:00,64.35,64.37,64.34,64.37,18541.0,62.8275,62.8471,62.8178,62.8471,18541.0
2024-02-16 13:40:00,64.36,64.41,64.35,64.4,21778.0,62.8373,62.8861,62.8275,62.8763,21778.0
2024-02-16 13:50:00,64.41,64.43,64.39,64.43,27316.0,62.8861,62.9056,62.8666,62.9056,27316.0
2024-02-16 14:00:00,64.44,64.47,64.43,64.46,30232.0,62.9154,62.9447,62.9056,62.9349,30232.0
2024-02-16 14:10:00,64.47,64.49,64.46,64.47,14904.0,62.9447,62.9642,62.9349,62.9447,14904.0
2024-02-16 14:20:00,64.46,64.47,64.45,64.47,10732.0,62.9349,62.9447,62.9252,62.9447,10732.0
2024-02-16 14:30:00,64.46,64.47,64.39,64.42,19049.0,62.9349,62.9447,62.8666,62.8959,19049.0
2024-02-16 14:40:00,64.41,64.43,64.2,64.23,45608.0,62.8861,62.9056,62.6811,62.7104,45608.0
2024-02-16 14:50:00,64.23,64.24,64.17,64.19,43694.0,62.7104,62.7201,62.6518,62.6713,43694.0
2024-02-16 15:00:00,64.2,64.23,64.18,64.2,22165.0,62.6811,62.7104,62.6616,62.6811,22165.0
2024-02-16 15:10:00,64.2,64.25,64.18,64.23,64402.0,62.6811,62.7299,62.6616,62.7104,64402.0
2024-02-16 15:20:00,64.24,64.25,64.21,64.23,32180.0,62.7201,62.7299,62.6908,62.7104,32180.0
2024-02-16 15:30:00,64.24,64.27,64.2,64.2,64292.0,62.7201,62.7494,62.6811,62.6811,64292.0
2024-02-16 15:40:00,64.2,64.21,64.16,64.17,140960.0,62.6811,62.6908,62.642,62.6518,140960.0
2024-02-16 15:50:00,64.17,64.2,64.13,64.18,235516.0,62.6518,62.6811,62.6127,62.6616,235516.0
2024-02-20 09:30:00,64.38,64.57,64.38,64.4,164654.0,62.8568,63.0423,62.8568,62.8763,164654.0
2024-02-20 09:40:00,64.4,64.4,64.26,64.39,57111.0,62.8763,62.8763,62.7397,62.8666,57111.0
2024-02-20 09:50:00,64.39,64.4,64.3,64.36,62857.0,62.8666,62.8763,62.7787,62.8373,62857.0
2024-02-20 10:00:00,64.34,64.36,64.17,64.19,67855.0,62.8178,62.8373,62.6518,62.6713,67855.0
2024-02-20 10:10:00,64.19,64.29,64.18,64.28,104311.0,62.6713,62.769,62.6616,62.7592,104311.0
2024-02-20 10:20:00,64.27,64.33,64.26,64.27,56305.0,62.7494,62.808,62.7397,62.7494,56305.0
2024-02-20 10:30:00,64.27,64.27,64.21,64.22,62201.0,62.7494,62.7494,62.6908,62.7006,62201.0
2024-02-20 10:40:00,64.22,64.29,64.22,64.28,51262.0,62.7006,62.769,62.7006,62.7592,51262.0
2024-02-20 10:50:00,64.28,64.37,64.28,64.37,62666.0,62.7592,62.8471,62.7592,62.8471,62666.0
2024-02-20 11:00:00,64.36,64.38,64.32,64.33,50201.0,62.8373,62.8568,62.7982,62.808,50201.0
2024-02-20 11:10:00,64.32,64.36,64.31,64.36,36695.0,62.7982,62.8373,62.7885,62.8373,36695.0
2024-02-20 11:20:00,64.36,64.36,64.31,64.34,41118.0,62.8373,62.8373,62.7885,62.8178,41118.0
2024-02-20 11:30:00,64.34,64.35,64.29,64.31,49279.0,62.8178,62.8275,62.769,62.7885,49279.0
2024-02-20 11:40:00,64.3,64.34,64.29,64.32,39898.0,62.7787,62.8178,62.769,62.7982,39898.0
2024-02-20 11:50:00,64.33,64.35,64.28,64.28,39914.0,62.808,62.8275,62.7592,62.7592,39914.0
2024-02-20 12:00:00,64.27,64.28,64.23,64.26,29045.0,62.7494,62.7592,62.7104,62.7397,29045.0
2024-02-20 12:10:00,64.26,64.29,64.21,64.22,22714.0,62.7397,62.769,62.6908,62.7006,22714.0
2024-02-20 12:20:00,64.21,64.27,64.2,64.25,23724.0,62.6908,62.7494,62.6811,62.7299,23724.0
2024-02-20 12:30:00,64.25,64.32,64.15,64.16,48754.0,62.7299,62.7982,62.6323,62.642,48754.0
2024-02-20 12:40:00,64.15,64.24,64.15,64.18,31787.0,62.6323,62.7201,62.6323,62.6616,31787.0
2024-02-20 12:50:00,64.19,64.22,64.17,64.22,28394.0,62.6713,62.7006,62.6518,62.7006,28394.0
2024-02-20 13:00:00,64.22,64.23,64.15,64.16,38103.0,62.7006,62.7104,62.6323,62.642,38103.0
2024-02-20 13:10:00,64.16,64.19,64.11,64.16,73289.0,62.642,62.6713,62.5932,62.642,73289.0
2024-02-20 13:20:00,64.17,64.23,64.15,64.18,28447.0,62.6518,62.7104,62.6323,62.6616,28447.0
2024-02-20 13:30:00,64.17,64.2,64.15,64.19,41954.0,62.6518,62.6811,62.6323,62.6713,41954.0
2024-02-20 13:40:00,64.19,64.23,64.19,64.19,26713.0,62.6713,62.7104,62.6713,62.6713,26713.0
2024-02-20 13:50:00,64.2,64.21,64.18,64.21,20145.0,62.6811,62.6908,62.6616,62.6908,20145.0
2024-02-20 14:00:00,64.21,64.23,64.17,64.2,26268.0,62.6908,62.7104,62.6518,62.6811,26268.0
2024-02-20 14:10:00,64.2,64.25,64.14,64.22,33415.0,62.6811,62.7299,62.6225,62.7006,33415.0
2024-02-20 14:20:00,64.22,64.22,64.16,64.22,34688.0,62.7006,62.7006,62.642,62.7006,34688.0
2024-02-20 14:30:00,64.21,64.26,64.2,64.23,51640.0,62.6908,62.7397,62.6811,62.7104,51640.0
2024-02-20 14:40:00,64.23,64.3,64.23,64.3,37991.0,62.7104,62.7787,62.7104,62.7787,37991.0
2024-02-20 14:50:00,64.3,64.31,64.25,64.28,40739.0,62.7787,62.7885,62.7299,62.7592,40739.0
2024-02-20 15:00:00,64.28,64.29,64.22,64.26,38040.0,62.7592,62.769,62.7006,62.7397,38040.0
2024-02-20 15:10:00,64.27,64.32,64.25,64.31,32806.0,62.7494,62.7982,62.7299,62.7885,32806.0
2024-02-20 15:20:00,64.3,64.35,64.28,64.34,48705.0,62.7787,62.8275,62.7592,62.8178,48705.0
2024-02-20 15:30:00,64.34,64.35,64.18,64.23,110412.0,62.8178,62.8275,62.6616,62.7104,110412.0
2024-02-20 15:40:00,64.23,64.3,64.22,64.3,156373.0,62.7104,62.7787,62.7006,62.7787,156373.0
2024-02-20 15:50:00,64.3,64.31,64.25,64.3,244313.0,62.7787,62.7885,62.7299,62.7787,244313.0
2024-02-21 09:30:00,64.23,64.23,64.02,64.16,105131.0,62.7104,62.7104,62.5053,62.642,105131.0
2024-02-21 09:40:00,64.16,64.19,64.09,64.17,69632.0,62.642,62.6713,62.5737,62.6518,69632.0
2024-02-21 09:50:00,64.17,64.23,64.17,64.2,84815.0,62.6518,62.7104,62.6518,62.6811,84815.0
2024-02-21 10:00:00,64.2,64.27,64.16,64.25,28605.0,62.6811,62.7494,62.642,62.7299,28605.0
2024-02-21 10:10:00,64.24,64.29,64.22,64.26,53288.0,62.7201,62.769,62.7006,62.7397,53288.0
2024-02-21 10:20:00,64.25,64.25,64.17,64.18,33569.0,62.7299,62.7299,62.6518,62.6616,33569.0
2024-02-21 10:30:00,64.17,64.17,64.1,64.16,42925.0,62.6518,62.6518,62.5834,62.642,42925.0
2024-02-21 10:40:00,64.15,64.16,64.07,64.12,26920.0,62.6323,62.642,62.5542,62.603,26920.0
2024-02-21 10:50:00,64.12,64.13,64.07,64.07,24727.0,62.603,62.6127,62.5542,62.5542,24727.0
2024-02-21 11:00:00,64.07,64.2,64.06,64.2,32187.0,62.5542,62.6811,62.5444,62.6811,32187.0
2024-02-21 11:10:00,64.2,64.28,64.19,64.24,69259.0,62.6811,62.7592,62.6713,62.7201,69259.0
2024-02-21 11:20:00,64.24,64.27,64.15,64.15,28068.0,62.7201,62.7494,62.6323,62.6323,28068.0
2024-02-21 11:30:00,64.15,64.16,64.08,64.1,25241.0,62.6323,62.642,62.5639,62.5834,25241.0
2024-02-21 11:40:00,64.09,64.17,64.08,64.15,10458.0,62.5737,62.6518,62.5639,62.6323,10458.0
2024-02-21 11:50:00,64.14,64.18,64.13,64.15,21528.0,62.6225,62.6616,62.6127,62.6323,21528.0
2024-02-21 12:00:00,64.15,64.15,64.03,64.07,16946.0,62.6323,62.6323,62.5151,62.5542,16946.0
2024-02-21 12:10:00,64.07,64.08,64.01,64.08,23367.0,62.5542,62.5639,62.4956,62.5639,23367.0
2024-02-21 12:20:00,64.09,64.12,64.03,64.05,16494.0,62.5737,62.603,62.5151,62.5346,16494.0
2024-02-21 12:30:00,64.06,64.07,64.0,64.05,22970.0,62.5444,62.5542,62.4858,62.5346,22970.0
2024-02-21 12:40:00,64.06,64.07,64.0,64.06,79057.0,62.5444,62.5542,62.4858,62.5444,79057.0
2024-02-21 12:50:00,64.06,64.11,64.05,64.11,62317.0,62.5444,62.5932,62.5346,62.5932,62317.0
2024-02-21 13:00:00,64.1,64.1,63.89,64.02,65704.0,62.5834,62.5834,62.3784,62.5053,65704.0
2024-02-21 13:10:00,64.03,64.11,64.03,64.06,34329.0,62.5151,62.5932,62.5151,62.5444,34329.0
2024-02-21 13:20:00,64.06,64.09,64.05,64.05,14032.0,62.5444,62.5737,62.5346,62.5346,14032.0
2024-02-21 13:30:00,64.06,64.08,64.01,64.06,22382.0,62.5444,62.5639,62.4956,62.5444,22382.0
2024-02-21 13:40:00,64.07,64.07,64.04,64.06,22767.0,62.5542,62.5542,62.5249,62.5444,22767.0
2024-02-21 13:50:00,64.05,64.09,64.04,64.09,48079.0,62.5346,62.5737,62.5249,62.5737,48079.0
2024-02-21 14:00:00,64.08,64.23,64.0,64.17,140939.0,62.5639,62.7104,62.4858,62.6518,140939.0
2024-02-21 14:10:00,64.17,64.22,64.13,64.13,55755.0,62.6518,62.7006,62.6127,62.6127,55755.0
2024-02-21 14:20:00,64.13,64.16,64.06,64.1,29537.0,62.6127,62.642,62.5444,62.5834,29537.0
2024-02-21 14:30:00,64.1,64.11,64.02,64.05,19246.0,62.5834,62.5932,62.5053,62.5346,19246.0
2024-02-21 14:40:00,64.05,64.05,64.0,64.04,22024.0,62.5346,62.5346,62.4858,62.5249,22024.0
2024-02-21 14:50:00,64.04,64.09,64.03,64.09,24261.0,62.5249,62.5737,62.5151,62.5737,24261.0
2024-02-21 15:00:00,64.09,64.14,64.07,64.07,25439.0,62.5737,62.6225,62.5542,62.5542,25439.0
2024-02-21 15:10:00,64.07,64.07,64.03,64.03,53471.0,62.5542,62.5542,62.5151,62.5151,53471.0
2024-02-21 15:20:00,64.03,64.05,63.97,64.05,41421.0,62.5151,62.5346,62.4565,62.5346,41421.0
2024-02-21 15:30:00,64.05,64.19,64.03,64.16,87759.0,62.5346,62.6713,62.5151,62.642,87759.0
2024-02-21 15:40:00,64.15,64.22,64.15,64.19,63702.0,62.6323,62.7006,62.6323,62.6713,63702.0
2024-02-21 15:50:00,64.19,64.32,64.18,64.31,223026.0,62.6713,62.7982,62.6616,62.7885,223026.0
2024-02-22 09:30:00,64.9,64.95,64.83,64.89,89492.0,63.3645,63.4133,63.2962,63.3548,89492.0
2024-02-22 09:40:00,64.89,65.05,64.83,64.99,96515.0,63.3548,63.511,63.2962,63.4524,96515.0
2024-02-22 09:50:00,65.0,65.06,64.9,64.99,52174.0,63.4622,63.5207,63.3645,63.4524,52174.0
2024-02-22 10:00:00,64.99,65.01,64.82,64.85,84754.0,63.4524,63.4719,63.2864,63.3157,84754.0
2024-02-22 10:10:00,64.85,64.9,64.82,64.82,49741.0,63.3157,63.3645,63.2864,63.2864,49741.0
2024-02-22 10:20:00,64.81,64.93,64.81,64.92,35571.0,63.2766,63.3938,63.2766,63.384,35571.0
2024-02-22 10:30:00,64.92,64.98,64.9,64.92,29715.0,63.384,63.4426,63.3645,63.384,29715.0
2024-02-22 10:40:00,64.93,64.94,64.8,64.8,63257.0,63.3938,63.4036,63.2669,63.2669,63257.0
2024-02-22 10:50:00,64.82,64.85,64.79,64.83,14705.0,63.2864,63.3157,63.2571,63.2962,14705.0
2024-02-22 11:00:00,64.83,64.86,64.79,64.79,21549.0,63.2962,63.3255,63.2571,63.2571,21549.0
2024-02-22 11:10:00,64.8,64.9,64.8,64.87,32647.0,63.2669,63.3645,63.2669,63.3352,32647.0
2024-02-22 11:20:00,64.87,64.91,64.85,64.88,99884.0,63.3352,63.3743,63.3157,63.345,99884.0
2024-02-22 11:30:00,64.88,64.9,64.87,64.89,16946.0,63.345,63.3645,63.3352,63.3548,16946.0
2024-02-22 11:40:00,64.89,64.91,64.84,64.87,26754.0,63.3548,63.3743,63.3059,63.3352,26754.0
2024-02-22 11:50:00,64.86,64.9,64.86,64.88,7347.0,63.3255,63.3645,63.3255,63.345,7347.0
2024-02-22 12:00:00,64.88,64.91,64.86,64.9,27262.0,63.345,63.3743,63.3255,63.3645,27262.0
2024-02-22 12:10:00,64.89,64.92,64.89,64.91,12403.0,63.3548,63.384,63.3548,63.3743,12403.0
2024-02-22 12:20:00,64.92,64.95,64.88,64.95,72279.0,63.384,63.4133,63.345,63.4133,72279.0
2024-02-22 12:30:00,64.97,65.0,64.95,64.97,31586.0,63.4329,63.4622,63.4133,63.4329,31586.0
2024-02-22 12:40:00,64.96,64.99,64.94,64.99,9522.0,63.4231,63.4524,63.4036,63.4524,9522.0
2024-02-22 12:50:00,64.99,65.03,64.99,65.03,9324.0,63.4524,63.4914,63.4524,63.4914,9324.0
2024-02-22 13:00:00,65.02,65.04,65.0,65.03,13524.0,63.4817,63.5012,63.4622,63.4914,13524.0
2024-02-22 13:10:00,65.03,65.03,64.97,65.01,38805.0,63.4914,63.4914,63.4329,63.4719,38805.0
2024-02-22 13:20:00,65.0,65.06,65.0,65.05,56701.0,63.4622,63.5207,63.4622,63.511,56701.0
2024-02-22 13:30:00,65.05,65.07,65.03,65.06,33576.0,63.511,63.5305,63.4914,63.5207,33576.0
2024-02-22 13:40:00,65.06,65.09,65.06,65.08,19618.0,63.5207,63.55,63.5207,63.5403,19618.0
2024-02-22 13:50:00,65.07,65.08,65.04,65.07,13415.0,63.5305,63.5403,63.5012,63.5305,13415.0
2024-02-22 14:00:00,65.08,65.11,65.06,65.09,14874.0,63.5403,63.5695,63.5207,63.55,14874.0
2024-02-22 14:10:00,65.08,65.14,65.07,65.13,11845.0,63.5403,63.5988,63.5305,63.5891,11845.0
2024-02-22 14:20:00,65.13,65.15,65.12,65.15,16665.0,63.5891,63.6086,63.5793,63.6086,16665.0
2024-02-22 14:30:00,65.15,65.15,65.08,65.14,26695.0,63.6086,63.6086,63.5403,63.5988,26695.0
2024-02-22 14:40:00,65.14,65.14,65.11,65.13,12703.0,63.5988,63.5988,63.5695,63.5891,12703.0
2024-02-22 14:50:00,65.12,65.15,65.1,65.13,38180.0,63.5793,63.6086,63.5598,63.5891,38180.0
2024-02-22 15:00:00,65.12,65.13,65.09,65.09,59010.0,63.5793,63.5891,63.55,63.55,59010.0
2024-02-22 15:10:00,65.1,65.13,65.09,65.12,61115.0,63.5598,63.5891,63.55,63.5793,61115.0
2024-02-22 15:20:00,65.12,65.12,65.09,65.09,52481.0,63.5793,63.5793,63.55,63.55,52481.0
2024-02-22 15:30:00,65.09,65.14,65.06,65.13,82954.0,63.55,63.5988,63.5207,63.5891,82954.0
2024-02-22 15:40:00,65.13,65.14,65.06,65.08,37799.0,63.5891,63.5988,63.5207,63.5403,37799.0
2024-02-22 15:50:00,65.07,65.13,65.05,65.12,285095.0,63.5305,63.5891,63.511,63.5793,285095.0
2024-02-23 09:30:00,64.81,64.95,64.81,64.88,62831.0,63.2766,63.4133,63.2766,63.345,62831.0
2024-02-23 09:40:00,64.89,64.92,64.84,64.91,45636.0,63.3548,63.384,63.3059,63.3743,45636.0
2024-02-23 09:50:00,64.9,64.9,64.8,64.85,39751.0,63.3645,63.3645,63.2669,63.3157,39751.0
2024-02-23 10:00:00,64.84,64.86,64.79,64.84,79457.0,63.3059,63.3255,63.2571,63.3059,79457.0
2024-02-23 10:10:00,64.84,64.88,64.81,64.86,110015.0,63.3059,63.345,63.2766,63.3255,110015.0
2024-02-23 10:20:00,64.87,64.9,64.83,64.89,248460.0,63.3352,63.3645,63.2962,63.3548,248460.0
2024-02-23 10:30:00,64.89,64.96,64.88,64.95,163591.0,63.3548,63.4231,63.345,63.4133,163591.0
2024-02-23 10:40:00,64.95,64.97,64.87,64.89,190565.0,63.4133,63.4329,63.3352,63.3548,190565.0
2024-02-23 10:50:00,64.9,64.94,64.89,64.91,125795.0,63.3645,63.4036,63.3548,63.3743,125795.0
2024-02-23 11:00:00,64.92,64.92,64.82,64.85,85066.0,63.384,63.384,63.2864,63.3157,85066.0
2024-02-23 11:10:00,64.85,64.88,64.79,64.86,102474.0,63.3157,63.345,63.2571,63.3255,102474.0
2024-02-23 11:20:00,64.86,64.93,64.86,64.92,124833.0,63.3255,63.3938,63.3255,63.384,124833.0
2024-02-23 11:30:00,64.93,64.99,64.92,64.97,116449.0,63.3938,63.4524,63.384,63.4329,116449.0
2024-02-23 11:40:00,64.97,64.99,64.95,64.98,100729.0,63.4329,63.4524,63.4133,63.4426,100729.0
2024-02-23 11:50:00,64.98,65.06,64.98,65.06,101150.0,63.4426,63.5207,63.4426,63.5207,101150.0
2024-02-23 12:00:00,65.06,65.11,65.05,65.09,117523.0,63.5207,63.5695,63.511,63.55,117523.0
2024-02-23 12:10:00,65.08,65.1,65.06,65.09,89034.0,63.5403,63.5598,63.5207,63.55,89034.0
2024-02-23 12:20:00,65.09,65.1,65.05,65.07,73408.0,63.55,63.5598,63.511,63.5305,73408.0
2024-02-23 12:30:00,65.06,65.11,65.02,65.11,66634.0,63.5207,63.5695,63.4817,63.5695,66634.0
2024-02-23 12:40:00,65.12,65.13,65.08,65.12,78050.0,63.5793,63.5891,63.5403,63.5793,78050.0
2024-02-23 12:50:00,65.13,65.13,65.09,65.11,67106.0,63.5891,63.5891,63.55,63.5695,67106.0
2024-02-23 13:00:00,65.11,65.13,65.1,65.1,92099.0,63.5695,63.5891,63.5598,63.5598,92099.0
2024-02-23 13:10:00,65.11,65.12,65.1,65.12,59481.0,63.5695,63.5793,63.5598,63.5793,59481.0
2024-02-23 13:20:00,65.11,65.12,65.09,65.11,72363.0,63.5695,63.5793,63.55,63.5695,72363.0
2024-02-23 13:30:00,65.11,65.12,65.09,65.11,86914.0,63.5695,63.5793,63.55,63.5695,86914.0
2024-02-23 13:40:00,65.12,65.13,65.08,65.13,73736.0,63.5793,63.5891,63.5403,63.5891,73736.0
2024-02-23 13:50:00,65.13,65.14,65.1,65.11,72381.0,63.5891,63.5988,63.5598,63.5695,72381.0
2024-02-23 14:00:00,65.11,65.12,65.07,65.09,94800.0,63.5695,63.5793,63.5305,63.55,94800.0
2024-02-23 14:10:00,65.09,65.1,65.07,65.09,82109.0,63.55,63.5598,63.5305,63.55,82109.0
2024-02-23 14:20:00,65.09,65.1,65.06,65.08,86526.0,63.55,63.5598,63.5207,63.5403,86526.0
2024-02-23 14:30:00,65.08,65.11,65.07,65.1,142563.0,63.5403,63.5695,63.5305,63.5598,142563.0
2024-02-23 14:40:00,65.1,65.1,65.05,65.08,113625.0,63.5598,63.5598,63.511,63.5403,113625.0
2024-02-23 14:50:00,65.08,65.12,65.06,65.12,138265.0,63.5403,63.5793,63.5207,63.5793,138265.0
2024-02-23 15:00:00,65.13,65.16,65.11,65.13,123608.0,63.5891,63.6184,63.5695,63.5891,123608.0
2024-02-23 15:10:00,65.12,65.13,65.09,65.12,143104.0,63.5793,63.5891,63.55,63.5793,143104.0
2024-02-23 15:20:00,65.12,65.12,65.07,65.08,127332.0,63.5793,63.5793,63.5305,63.5403,127332.0
2024-02-23 15:30:00,65.08,65.11,65.06,65.09,98528.0,63.5403,63.5695,63.5207,63.55,98528.0
2024-02-23 15:40:00,65.09,65.13,65.07,65.13,98643.0,63.55,63.5891,63.5305,63.5891,98643.0
2024-02-23 15:50:00,65.13,65.23,65.12,65.13,285288.0,63.5891,63.6867,63.5793,63.5891,285288.0
2024-02-26 09:30:00,64.22,64.31,64.18,64.24,122886.0,62.7006,62.7885,62.6616,62.7201,122886.0
2024-02-26 09:40:00,64.24,64.26,64.17,64.23,97383.0,62.7201,62.7397,62.6518,62.7104,97383.0
2024-02-26 09:50:00,64.23,64.26,64.2,64.22,38104.0,62.7104,62.7397,62.6811,62.7006,38104.0
2024-02-26 10:00:00,64.22,64.25,64.18,64.21,43484.0,62.7006,62.7299,62.6616,62.6908,43484.0
2024-02-26 10:10:00,64.22,64.22,64.16,64.2,36858.0,62.7006,62.7006,62.642,62.6811,36858.0
2024-02-26 10:20:00,64.2,64.28,64.19,64.26,93836.0,62.6811,62.7592,62.6713,62.7397,93836.0
2024-02-26 10:30:00,64.26,64.33,64.22,64.27,79988.0,62.7397,62.808,62.7006,62.7494,79988.0
2024-02-26 10:40:00,64.27,64.29,64.21,64.22,67847.0,62.7494,62.769,62.6908,62.7006,67847.0
2024-02-26 10:50:00,64.22,64.25,64.17,64.2,53588.0,62.7006,62.7299,62.6518,62.6811,53588.0
2024-02-26 11:00:00,64.2,64.21,64.12,64.15,21792.0,62.6811,62.6908,62.603,62.6323,21792.0
2024-02-26 11:10:00,64.15,64.19,64.14,64.18,29606.0,62.6323,62.6713,62.6225,62.6616,29606.0
2024-02-26 11:20:00,64.18,64.21,64.13,64.2,57838.0,62.6616,62.6908,62.6127,62.6811,57838.0
2024-02-26 11:30:00,64.2,64.27,64.2,64.26,65701.0,62.6811,62.7494,62.6811,62.7397,65701.0
2024-02-26 11:40:00,64.26,64.29,64.25,64.26,43273.0,62.7397,62.769,62.7299,62.7397,43273.0
2024-02-26 11:50:00,64.26,64.31,64.26,64.28,53957.0,62.7397,62.7885,62.7397,62.7592,53957.0
2024-02-26 12:00:00,64.28,64.29,64.21,64.22,25162.0,62.7592,62.769,62.6908,62.7006,25162.0
2024-02-26 12:10:00,64.22,64.27,64.21,64.25,14938.0,62.7006,62.7494,62.6908,62.7299,14938.0
2024-02-26 12:20:00,64.24,64.27,64.24,64.26,22406.0,62.7201,62.7494,62.7201,62.7397,22406.0
2024-02-26 12:30:00,64.25,64.28,64.23,64.23,36238.0,62.7299,62.7592,62.7104,62.7104,36238.0
2024-02-26 12:40:00,64.23,64.24,64.2,64.21,5164.0,62.7104,62.7201,62.6811,62.6908,5164.0
2024-02-26 12:50:00,64.2,64.26,64.2,64.26,18592.0,62.6811,62.7397,62.6811,62.7397,18592.0
2024-02-26 13:00:00,64.26,64.27,64.21,64.26,41211.0,62.7397,62.7494,62.6908,62.7397,41211.0
2024-02-26 13:10:00,64.26,64.29,64.23,64.23,17420.0,62.7397,62.769,62.7104,62.7104,17420.0
2024-02-26 13:20:00,64.23,64.24,64.18,64.19,22567.0,62.7104,62.7201,62.6616,62.6713,22567.0
2024-02-26 13:30:00,64.19,64.2,64.13,64.17,15308.0,62.6713,62.6811,62.6127,62.6518,15308.0
2024-02-26 13:40:00,64.17,64.22,64.17,64.2,15384.0,62.6518,62.7006,62.6518,62.6811,15384.0
2024-02-26 13:50:00,64.19,64.25,64.16,64.25,26710.0,62.6713,62.7299,62.642,62.7299,26710.0
2024-02-26 14:00:00,64.25,64.3,64.25,64.28,28287.0,62.7299,62.7787,62.7299,62.7592,28287.0
2024-02-26 14:10:00,64.28,64.28,64.24,64.26,21261.0,62.7592,62.7592,62.7201,62.7397,21261.0
2024-02-26 14:20:00,64.26,64.3,64.26,64.3,60454.0,62.7397,62.7787,62.7397,62.7787,60454.0
2024-02-26 14:30:00,64.3,64.32,64.24,64.27,38850.0,62.7787,62.7982,62.7201,62.7494,38850.0
2024-02-26 14:40:00,64.27,64.27,64.23,64.24,6721.0,62.7494,62.7494,62.7104,62.7201,6721.0
2024-02-26 14:50:00,64.23,64.27,64.23,64.27,25269.0,62.7104,62.7494,62.7104,62.7494,25269.0
2024-02-26 15:00:00,64.27,64.35,64.26,64.35,20638.0,62.7494,62.8275,62.7397,62.8275,20638.0
2024-02-26 15:10:00,64.36,64.43,64.31,64.33,74398.0,62.8373,62.9056,62.7885,62.808,74398.0
2024-02-26 15:20:00,64.34,64.38,64.34,64.36,23582.0,62.8178,62.8568,62.8178,62.8373,23582.0
2024-02-26 15:30:00,64.35,64.36,64.3,64.34,61344.0,62.8275,62.8373,62.7787,62.8178,61344.0
2024-02-26 15:40:00,64.34,64.36,64.32,64.34,42509.0,62.8178,62.8373,62.7982,62.8178,42509.0
2024-02-26 15:50:00,64.34,64.36,64.16,64.18,284515.0,62.8178,62.8373,62.642,62.6616,284515.0
2024-02-27 09:30:00,63.73,63.78,63.65,63.68,69249.0,62.2222,62.271,62.1441,62.1734,69249.0
2024-02-27 09:40:00,63.66,63.69,63.63,63.67,36027.0,62.1539,62.1831,62.1246,62.1636,36027.0
2024-02-27 09:50:00,63.69,63.71,63.66,63.67,53354.0,62.1831,62.2027,62.1539,62.1636,53354.0
2024-02-27 10:00:00,63.68,63.77,63.59,63.62,276816.0,62.1734,62.2613,62.0855,62.1148,276816.0
2024-02-27 10:10:00,63.61,63.65,63.58,63.63,226022.0,62.105,62.1441,62.0757,62.1246,226022.0
2024-02-27 10:20:00,63.63,63.68,63.6,63.68,245239.0,62.1246,62.1734,62.0953,62.1734,245239.0
2024-02-27 10:30:00,63.68,63.68,63.58,63.58,213876.0,62.1734,62.1734,62.0757,62.0757,213876.0
2024-02-27 10:40:00,63.57,63.63,63.54,63.63,52871.0,62.066,62.1246,62.0367,62.1246,52871.0
2024-02-27 10:50:00,63.63,63.66,63.59,63.64,93201.0,62.1246,62.1539,62.0855,62.1343,93201.0
2024-02-27 11:00:00,63.63,63.64,63.59,63.59,57230.0,62.1246,62.1343,62.0855,62.0855,57230.0
2024-02-27 11:10:00,63.59,63.62,63.57,63.58,59605.0,62.0855,62.1148,62.066,62.0757,59605.0
2024-02-27 11:20:00,63.59,63.67,63.58,63.63,119669.0,62.0855,62.1636,62.0757,62.1246,119669.0
2024-02-27 11:30:00,63.63,63.66,63.59,63.59,201243.0,62.1246,62.1539,62.0855,62.0855,201243.0
2024-02-27 11:40:00,63.59,63.64,63.56,63.64,65090.0,62.0855,62.1343,62.0562,62.1343,65090.0
2024-02-27 11:50:00,63.64,63.66,63.62,63.66,37483.0,62.1343,62.1539,62.1148,62.1539,37483.0
2024-02-27 12:00:00,63.66,63.67,63.63,63.66,19881.0,62.1539,62.1636,62.1246,62.1539,19881.0
2024-02-27 12:10:00,63.65,63.67,63.59,63.6,22513.0,62.1441,62.1636,62.0855,62.0953,22513.0
2024-02-27 12:20:00,63.6,63.65,63.59,63.62,20509.0,62.0953,62.1441,62.0855,62.1148,20509.0
2024-02-27 12:30:00,63.62,63.65,63.59,63.59,57095.0,62.1148,62.1441,62.0855,62.0855,57095.0
2024-02-27 12:40:00,63.59,63.65,63.58,63.62,43351.0,62.0855,62.1441,62.0757,62.1148,43351.0
2024-02-27 12:50:00,63.63,63.64,63.59,63.61,38370.0,62.1246,62.1343,62.0855,62.105,38370.0
2024-02-27 13:00:00,63.6,63.69,63.57,63.67,48179.0,62.0953,62.1831,62.066,62.1636,48179.0
2024-02-27 13:10:00,63.66,63.7,63.65,63.65,35514.0,62.1539,62.1929,62.1441,62.1441,35514.0
2024-02-27 13:20:00,63.65,63.71,63.62,63.62,34274.0,62.1441,62.2027,62.1148,62.1148,34274.0
2024-02-27 13:30:00,63.62,63.66,63.61,63.64,42072.0,62.1148,62.1539,62.105,62.1343,42072.0
2024-02-27 13:40:00,63.63,63.67,63.63,63.66,52150.0,62.1246,62.1636,62.1246,62.1539,52150.0
2024-02-27 13:50:00,63.67,63.7,63.66,63.68,23050.0,62.1636,62.1929,62.1539,62.1734,23050.0
2024-02-27 14:00:00,63.68,63.69,63.66,63.68,38931.0,62.1734,62.1831,62.1539,62.1734,38931.0
2024-02-27 14:10:00,63.68,63.73,63.67,63.7,38041.0,62.1734,62.2222,62.1636,62.1929,38041.0
2024-02-27 14:20:00,63.7,63.7,63.64,63.67,59372.0,62.1929,62.1929,62.1343,62.1636,59372.0
2024-02-27 14:30:00,63.68,63.68,63.66,63.66,36971.0,62.1734,62.1734,62.1539,62.1539,36971.0
2024-02-27 14:40:00,63.67,63.67,63.63,63.64,34706.0,62.1636,62.1636,62.1246,62.1343,34706.0
2024-02-27 14:50:00,63.64,63.68,63.62,63.67,61198.0,62.1343,62.1734,62.1148,62.1636,61198.0
2024-02-27 15:00:00,63.67,63.67,63.62,63.66,40969.0,62.1636,62.1636,62.1148,62.1539,40969.0
2024-02-27 15:10:00,63.66,63.68,63.61,63.62,65539.0,62.1539,62.1734,62.105,62.1148,65539.0
2024-02-27 15:20:00,63.62,63.68,63.61,63.66,66793.0,62.1148,62.1734,62.105,62.1539,66793.0
2024-02-27 15:30:00,63.66,63.66,63.61,63.63,56086.0,62.1539,62.1539,62.105,62.1246,56086.0
2024-02-27 15:40:00,63.63,63.67,63.6,63.65,133335.0,62.1246,62.1636,62.0953,62.1441,133335.0
2024-02-27 15:50:00,63.65,63.66,63.58,63.61,333310.0,62.1441,62.1539,62.0757,62.105,333310.0
2024-02-28 09:30:00,64.23,64.32,64.13,64.18,268332.0,62.7104,62.7982,62.6127,62.6616,268332.0
2024-02-28 09:40:00,64.17,64.22,64.15,64.19,103340.0,62.6518,62.7006,62.6323,62.6713,103340.0
2024-02-28 09:50:00,64.2,64.2,64.11,64.14,78355.0,62.6811,62.6811,62.5932,62.6225,78355.0
2024-02-28 10:00:00,64.14,64.19,64.12,64.19,147205.0,62.6225,62.6713,62.603,62.6713,147205.0
2024-02-28 10:10:00,64.2,64.23,64.16,64.19,76703.0,62.6811,62.7104,62.642,62.6713,76703.0
2024-02-28 10:20:00,64.18,64.2,64.15,64.2,37355.0,62.6616,62.6811,62.6323,62.6811,37355.0
2024-02-28 10:30:00,64.19,64.21,64.15,64.17,68820.0,62.6713,62.6908,62.6323,62.6518,68820.0
2024-02-28 10:40:00,64.16,64.2,64.15,64.17,54210.0,62.642,62.6811,62.6323,62.6518,54210.0
2024-02-28 10:50:00,64.17,64.18,64.14,64.17,20273.0,62.6518,62.6616,62.6225,62.6518,20273.0
2024-02-28 11:00:00,64.17,64.24,64.17,64.17,31909.0,62.6518,62.7201,62.6518,62.6518,31909.0
2024-02-28 11:10:00,64.17,64.2,64.14,64.18,21836.0,62.6518,62.6811,62.6225,62.6616,21836.0
2024-02-28 11:20:00,64.18,64.19,64.13,64.18,111449.0,62.6616,62.6713,62.6127,62.6616,111449.0
2024-02-28 11:30:00,64.19,64.24,64.14,64.22,41724.0,62.6713,62.7201,62.6225,62.7006,41724.0
2024-02-28 11:40:00,64.23,64.26,64.22,64.23,39707.0,62.7104,62.7397,62.7006,62.7104,39707.0
2024-02-28 11:50:00,64.23,64.27,64.23,64.26,14840.0,62.7104,62.7494,62.7104,62.7397,14840.0
2024-02-28 12:00:00,64.27,64.28,64.24,64.26,29627.0,62.7494,62.7592,62.7201,62.7397,29627.0
2024-02-28 12:10:00,64.26,64.27,64.21,64.22,25157.0,62.7397,62.7494,62.6908,62.7006,25157.0
2024-02-28 12:20:00,64.21,64.23,64.18,64.2,15398.0,62.6908,62.7104,62.6616,62.6811,15398.0
2024-02-28 12:30:00,64.19,64.19,64.14,64.14,19989.0,62.6713,62.6713,62.6225,62.6225,19989.0
2024-02-28 12:40:00,64.14,64.21,64.13,64.19,9285.0,62.6225,62.6908,62.6127,62.6713,9285.0
2024-02-28 12:50:00,64.18,64.2,64.16,64.2,9395.0,62.6616,62.6811,62.642,62.6811,9395.0
2024-02-28 13:00:00,64.18,64.18,64.12,64.14,52058.0,62.6616,62.6616,62.603,62.6225,52058.0
2024-02-28 13:10:00,64.14,64.2,64.12,64.2,17857.0,62.6225,62.6811,62.603,62.6811,17857.0
2024-02-28 13:20:00,64.19,64.25,64.18,64.25,13149.0,62.6713,62.7299,62.6616,62.7299,13149.0
2024-02-28 13:30:00,64.25,64.28,64.23,64.26,32263.0,62.7299,62.7592,62.7104,62.7397,32263.0
2024-02-28 13:40:00,64.26,64.27,64.23,64.24,19758.0,62.7397,62.7494,62.7104,62.7201,19758.0
2024-02-28 13:50:00,64.24,64.26,64.24,64.25,2319.0,62.7201,62.7397,62.7201,62.7299,2319.0
2024-02-28 14:00:00,64.26,64.26,64.22,64.23,13348.0,62.7397,62.7397,62.7006,62.7104,13348.0
2024-02-28 14:10:00,64.23,64.23,64.18,64.22,32990.0,62.7104,62.7104,62.6616,62.7006,32990.0
2024-02-28 14:20:00,64.22,64.23,64.18,64.19,19186.0,62.7006,62.7104,62.6616,62.6713,19186.0
2024-02-28 14:30:00,64.19,64.19,64.13,64.13,22267.0,62.6713,62.6713,62.6127,62.6127,22267.0
2024-02-28 14:40:00,64.13,64.15,64.12,64.14,6040.0,62.6127,62.6323,62.603,62.6225,6040.0
2024-02-28 14:50:00,64.14,64.17,64.11,64.16,41439.0,62.6225,62.6518,62.5932,62.642,41439.0
2024-02-28 15:00:00,64.16,64.19,64.11,64.12,107853.0,62.642,62.6713,62.5932,62.603,107853.0
2024-02-28 15:10:00,64.12,64.13,64.1,64.12,84928.0,62.603,62.6127,62.5834,62.603,84928.0
2024-02-28 15:20:00,64.12,64.15,64.1,64.14,96969.0,62.603,62.6323,62.5834,62.6225,96969.0
2024-02-28 15:30:00,64.14,64.16,64.12,64.12,101274.0,62.6225,62.642,62.603,62.603,101274.0
2024-02-28 15:40:00,64.13,64.14,64.09,64.11,136507.0,62.6127,62.6225,62.5737,62.5932,136507.0
2024-02-28 15:50:00,64.1,64.16,64.09,64.16,313791.0,62.5834,62.642,62.5737,62.642,313791.0
2024-02-29 09:30:00,64.58,64.58,64.3,64.3,132408.0,63.0521,63.0521,62.7787,62.7787,132408.0
2024-02-29 09:40:00,64.3,64.43,64.28,64.32,98588.0,62.7787,62.9056,62.7592,62.7982,98588.0
2024-02-29 09:50:00,64.32,64.38,64.32,64.35,94246.0,62.7982,62.8568,62.7982,62.8275,94246.0
2024-02-29 10:00:00,64.38,64.43,64.32,64.34,148902.0,62.8568,62.9056,62.7982,62.8178,148902.0
2024-02-29 10:10:00,64.34,64.34,64.18,64.22,86653.0,62.8178,62.8178,62.6616,62.7006,86653.0
2024-02-29 10:20:00,64.22,64.26,64.2,64.25,75440.0,62.7006,62.7397,62.6811,62.7299,75440.0
2024-02-29 10:30:00,64.24,64.26,64.16,64.17,78471.0,62.7201,62.7397,62.642,62.6518,78471.0
2024-02-29 10:40:00,64.16,64.2,64.11,64.2,81519.0,62.642,62.6811,62.5932,62.6811,81519.0
2024-02-29 10:50:00,64.19,64.19,64.13,64.15,73819.0,62.6713,62.6713,62.6127,62.6323,73819.0
2024-02-29 11:00:00,64.16,64.17,64.07,64.11,61230.0,62.642,62.6518,62.5542,62.5932,61230.0
2024-02-29 11:10:00,64.11,64.12,64.04,64.06,48632.0,62.5932,62.603,62.5249,62.5444,48632.0
2024-02-29 11:20:00,64.05,64.05,63.99,64.0,44593.0,62.5346,62.5346,62.476,62.4858,44593.0
2024-02-29 11:30:00,63.99,64.07,63.95,63.96,36832.0,62.476,62.5542,62.437,62.4468,36832.0
2024-02-29 11:40:00,63.95,64.02,63.91,64.02,61474.0,62.437,62.5053,62.3979,62.5053,61474.0
2024-02-29 11:50:00,64.03,64.07,64.02,64.03,30331.0,62.5151,62.5542,62.5053,62.5151,30331.0
2024-02-29 12:00:00,64.03,64.07,64.01,64.02,46477.0,62.5151,62.5542,62.4956,62.5053,46477.0
2024-02-29 12:10:00,64.03,64.04,64.0,64.03,20203.0,62.5151,62.5249,62.4858,62.5151,20203.0
2024-02-29 12:20:00,64.04,64.05,64.01,64.02,19674.0,62.5249,62.5346,62.4956,62.5053,19674.0
2024-02-29 12:30:00,64.02,64.08,64.02,64.08,27483.0,62.5053,62.5639,62.5053,62.5639,27483.0
2024-02-29 12:40:00,64.09,64.14,64.08,64.14,22391.0,62.5737,62.6225,62.5639,62.6225,22391.0
2024-02-29 12:50:00,64.14,64.19,64.13,64.17,18898.0,62.6225,62.6713,62.6127,62.6518,18898.0
2024-02-29 13:00:00,64.17,64.18,64.13,64.18,23281.0,62.6518,62.6616,62.6127,62.6616,23281.0
2024-02-29 13:10:00,64.19,64.21,64.17,64.21,22054.0,62.6713,62.6908,62.6518,62.6908,22054.0
2024-02-29 13:20:00,64.22,64.26,64.21,64.23,35229.0,62.7006,62.7397,62.6908,62.7104,35229.0
2024-02-29 13:30:00,64.23,64.23,64.18,64.2,47679.0,62.7104,62.7104,62.6616,62.6811,47679.0
2024-02-29 13:40:00,64.2,64.2,64.15,64.16,27034.0,62.6811,62.6811,62.6323,62.642,27034.0
2024-02-29 13:50:00,64.16,64.18,64.15,64.17,44228.0,62.642,62.6616,62.6323,62.6518,44228.0
2024-02-29 14:00:00,64.17,64.18,64.15,64.16,41656.0,62.6518,62.6616,62.6323,62.642,41656.0
2024-02-29 14:10:00,64.16,64.2,64.16,64.19,36684.0,62.642,62.6811,62.642,62.6713,36684.0
2024-02-29 14:20:00,64.19,64.2,64.1,64.12,55157.0,62.6713,62.6811,62.5834,62.603,55157.0
2024-02-29 14:30:00,64.12,64.14,64.11,64.13,35831.0,62.603,62.6225,62.5932,62.6127,35831.0
2024-02-29 14:40:00,64.13,64.13,64.05,64.09,76469.0,62.6127,62.6127,62.5346,62.5737,76469.0
2024-02-29 14:50:00,64.09,64.09,64.04,64.08,53054.0,62.5737,62.5737,62.5249,62.5639,53054.0
2024-02-29 15:00:00,64.08,64.1,64.06,64.08,97902.0,62.5639,62.5834,62.5444,62.5639,97902.0
2024-02-29 15:10:00,64.08,64.1,64.07,64.09,80216.0,62.5639,62.5834,62.5542,62.5737,80216.0
2024-02-29 15:20:00,64.09,64.1,64.08,64.08,70107.0,62.5737,62.5834,62.5639,62.5639,70107.0
2024-02-29 15:30:00,64.09,64.12,64.08,64.11,113768.0,62.5737,62.603,62.5639,62.5932,113768.0
2024-02-29 15:40:00,64.11,64.15,64.1,64.12,148948.0,62.5932,62.6323,62.5834,62.603,148948.0
2024-02-29 15:50:00,64.12,64.17,64.09,64.09,444214.0,62.603,62.6518,62.5737,62.5737,444214.0
2024-03-01 09:30:00,64.23,64.47,64.17,64.42,88527.0,62.7104,62.9447,62.6518,62.8959,88527.0
2024-03-01 09:40:00,64.41,64.42,64.28,64.31,48069.0,62.8861,62.8959,62.7592,62.7885,48069.0
2024-03-01 09:50:00,64.31,64.31,64.09,64.24,87800.0,62.7885,62.7885,62.5737,62.7201,87800.0
2024-03-01 10:00:00,64.24,64.52,64.24,64.48,128659.0,62.7201,62.9935,62.7201,62.9545,128659.0
2024-03-01 10:10:00,64.49,64.66,64.43,64.64,182932.0,62.9642,63.1302,62.9056,63.1107,182932.0
2024-03-01 10:20:00,64.64,64.75,64.64,64.73,122210.0,63.1107,63.2181,63.1107,63.1985,122210.0
2024-03-01 10:30:00,64.74,64.82,64.67,64.76,115667.0,63.2083,63.2864,63.14,63.2278,115667.0
2024-03-01 10:40:00,64.76,64.8,64.71,64.77,118493.0,63.2278,63.2669,63.179,63.2376,118493.0
2024-03-01 10:50:00,64.78,64.82,64.77,64.78,91519.0,63.2474,63.2864,63.2376,63.2474,91519.0
2024-03-01 11:00:00,64.78,64.9,64.78,64.89,388294.0,63.2474,63.3645,63.2474,63.3548,388294.0
2024-03-01 11:10:00,64.89,64.91,64.86,64.87,36127.0,63.3548,63.3743,63.3255,63.3352,36127.0
2024-03-01 11:20:00,64.87,64.88,64.78,64.78,266461.0,63.3352,63.345,63.2474,63.2474,266461.0
2024-03-01 11:30:00,64.79,64.8,64.75,64.78,182542.0,63.2571,63.2669,63.2181,63.2474,182542.0
2024-03-01 11:40:00,64.78,64.82,64.78,64.82,222777.0,63.2474,63.2864,63.2474,63.2864,222777.0
2024-03-01 11:50:00,64.82,64.85,64.8,64.84,56228.0,63.2864,63.3157,63.2669,63.3059,56228.0
2024-03-01 12:00:00,64.84,64.86,64.8,64.81,50312.0,63.3059,63.3255,63.2669,63.2766,50312.0
2024-03-01 12:10:00,64.81,64.9,64.8,64.9,116850.0,63.2766,63.3645,63.2669,63.3645,116850.0
2024-03-01 12:20:00,64.9,64.95,64.9,64.95,75446.0,63.3645,63.4133,63.3645,63.4133,75446.0
2024-03-01 12:30:00,64.95,64.98,64.94,64.98,66701.0,63.4133,63.4426,63.4036,63.4426,66701.0
2024-03-01 12:40:00,64.98,64.98,64.94,64.97,83641.0,63.4426,63.4426,63.4036,63.4329,83641.0
2024-03-01 12:50:00,64.97,65.02,64.97,64.98,24254.0,63.4329,63.4817,63.4329,63.4426,24254.0
2024-03-01 13:00:00,64.99,65.02,64.95,65.01,33870.0,63.4524,63.4817,63.4133,63.4719,33870.0
2024-03-01 13:10:00,65.03,65.05,64.98,64.98,44302.0,63.4914,63.511,63.4426,63.4426,44302.0
2024-03-01 13:20:00,64.98,65.03,64.97,65.03,24424.0,63.4426,63.4914,63.4329,63.4914,24424.0
2024-03-01 13:30:00,65.03,65.05,65.0,65.03,34976.0,63.4914,63.511,63.4622,63.4914,34976.0
2024-03-01 13:40:00,65.03,65.07,65.03,65.06,28629.0,63.4914,63.5305,63.4914,63.5207,28629.0
2024-03-01 13:50:00,65.06,65.07,65.03,65.06,30115.0,63.5207,63.5305,63.4914,63.5207,30115.0
2024-03-01 14:00:00,65.06,65.1,65.06,65.08,29242.0,63.5207,63.5598,63.5207,63.5403,29242.0
2024-03-01 14:10:00,65.08,65.1,65.07,65.09,45795.0,63.5403,63.5598,63.5305,63.55,45795.0
2024-03-01 14:20:00,65.09,65.13,65.07,65.13,41297.0,63.55,63.5891,63.5305,63.5891,41297.0
2024-03-01 14:30:00,65.13,65.13,65.07,65.08,32672.0,63.5891,63.5891,63.5305,63.5403,32672.0
2024-03-01 14:40:00,65.08,65.09,65.04,65.09,36574.0,63.5403,63.55,63.5012,63.55,36574.0
2024-03-01 14:50:00,65.08,65.09,65.05,65.06,47928.0,63.5403,63.55,63.511,63.5207,47928.0
2024-03-01 15:00:00,65.05,65.05,64.95,64.97,86828.0,63.511,63.511,63.4133,63.4329,86828.0
2024-03-01 15:10:00,64.97,64.97,64.91,64.93,41231.0,63.4329,63.4329,63.3743,63.3938,41231.0
2024-03-01 15:20:00,64.93,64.94,64.86,64.9,147967.0,63.3938,63.4036,63.3255,63.3645,147967.0
2024-03-01 15:30:00,64.9,64.92,64.87,64.88,77573.0,63.3645,63.384,63.3352,63.345,77573.0
2024-03-01 15:40:00,64.88,64.91,64.87,64.9,51854.0,63.345,63.3743,63.3352,63.3645,51854.0
2024-03-01 15:50:00,64.89,64.95,64.89,64.95,210323.0,63.3548,63.4133,63.3548,63.4133,210323.0
2024-03-04 09:30:00,65.58,65.58,65.46,65.52,199768.0,64.0284,64.0284,63.9113,63.9698,199768.0
2024-03-04 09:40:00,65.52,65.55,65.47,65.53,128003.0,63.9698,63.9991,63.921,63.9796,128003.0
2024-03-04 09:50:00,65.53,65.56,65.51,65.55,165005.0,63.9796,64.0089,63.9601,63.9991,165005.0
2024-03-04 10:00:00,65.54,65.58,65.5,65.55,178044.0,63.9894,64.0284,63.9503,63.9991,178044.0
2024-03-04 10:10:00,65.55,65.56,65.52,65.55,90105.0,63.9991,64.0089,63.9698,63.9991,90105.0
2024-03-04 10:20:00,65.55,65.6,65.54,65.58,109921.0,63.9991,64.048,63.9894,64.0284,109921.0
2024-03-04 10:30:00,65.58,65.64,65.57,65.64,151706.0,64.0284,64.087,64.0187,64.087,151706.0
2024-03-04 10:40:00,65.63,65.65,65.6,65.64,62397.0,64.0772,64.0968,64.048,64.087,62397.0
2024-03-04 10:50:00,65.64,65.65,65.6,65.64,42976.0,64.087,64.0968,64.048,64.087,42976.0
2024-03-04 11:00:00,65.64,65.67,65.62,65.65,90614.0,64.087,64.1163,64.0675,64.0968,90614.0
2024-03-04 11:10:00,65.65,65.69,65.64,65.69,171869.0,64.0968,64.1358,64.087,64.1358,171869.0
2024-03-04 11:20:00,65.68,65.69,65.67,65.67,173694.0,64.1261,64.1358,64.1163,64.1163,173694.0
2024-03-04 11:30:00,65.67,65.68,65.63,65.66,188631.0,64.1163,64.1261,64.0772,64.1065,188631.0
2024-03-04 11:40:00,65.66,65.67,65.63,65.66,41735.0,64.1065,64.1163,64.0772,64.1065,41735.0
2024-03-04 11:50:00,65.65,65.67,65.63,65.64,61264.0,64.0968,64.1163,64.0772,64.087,61264.0
2024-03-04 12:00:00,65.63,65.64,65.56,65.58,37409.0,64.0772,64.087,64.0089,64.0284,37409.0
2024-03-04 12:10:00,65.59,65.63,65.58,65.62,24346.0,64.0382,64.0772,64.0284,64.0675,24346.0
2024-03-04 12:20:00,65.62,65.63,65.6,65.63,63484.0,64.0675,64.0772,64.048,64.0772,63484.0
2024-03-04 12:30:00,65.63,65.64,65.59,65.59,44235.0,64.0772,64.087,64.0382,64.0382,44235.0
2024-03-04 12:40:00,65.6,65.62,65.59,65.61,14198.0,64.048,64.0675,64.0382,64.0577,14198.0
2024-03-04 12:50:00,65.61,65.63,65.61,65.63,18737.0,64.0577,64.0772,64.0577,64.0772,18737.0
2024-03-04 13:00:00,65.63,65.64,65.61,65.62,29289.0,64.0772,64.087,64.0577,64.0675,29289.0
2024-03-04 13:10:00,65.62,65.62,65.56,65.58,25433.0,64.0675,64.0675,64.0089,64.0284,25433.0
2024-03-04 13:20:00,65.58,65.59,65.54,65.57,22109.0,64.0284,64.0382,63.9894,64.0187,22109.0
2024-03-04 13:30:00,65.56,65.61,65.56,65.59,46231.0,64.0089,64.0577,64.0089,64.0382,46231.0
2024-03-04 13:40:00,65.59,65.62,65.58,65.61,41277.0,64.0382,64.0675,64.0284,64.0577,41277.0
2024-03-04 13:50:00,65.61,65.62,65.58,65.61,46701.0,64.0577,64.0675,64.0284,64.0577,46701.0
2024-03-04 14:00:00,65.61,65.61,65.59,65.61,36790.0,64.0577,64.0577,64.0382,64.0577,36790.0
2024-03-04 14:10:00,65.61,65.63,65.6,65.63,65834.0,64.0577,64.0772,64.048,64.0772,65834.0
2024-03-04 14:20:00,65.63,65.63,65.57,65.63,82895.0,64.0772,64.0772,64.0187,64.0772,82895.0
2024-03-04 14:30:00,65.62,65.69,65.61,65.69,97361.0,64.0675,64.1358,64.0577,64.1358,97361.0
2024-03-04 14:40:00,65.7,65.7,65.65,65.7,41042.0,64.1456,64.1456,64.0968,64.1456,41042.0
2024-03-04 14:50:00,65.7,65.73,65.67,65.67,38340.0,64.1456,64.1749,64.1163,64.1163,38340.0
2024-03-04 15:00:00,65.67,65.72,65.65,65.71,41794.0,64.1163,64.1651,64.0968,64.1554,41794.0
2024-03-04 15:10:00,65.7,65.73,65.69,65.72,45709.0,64.1456,64.1749,64.1358,64.1651,45709.0
2024-03-04 15:20:00,65.72,65.73,65.7,65.7,54048.0,64.1651,64.1749,64.1456,64.1456,54048.0
2024-03-04 15:30:00,65.7,65.73,65.64,65.69,265805.0,64.1456,64.1749,64.087,64.1358,265805.0
2024-03-04 15:40:00,65.69,65.71,65.59,65.6,101325.0,64.1358,64.1554,64.0382,64.048,101325.0
2024-03-04 15:50:00,65.6,65.62,65.57,65.59,256728.0,64.048,64.0675,64.0187,64.0382,256728.0
2024-03-05 09:30:00,64.84,64.84,64.62,64.7,147493.0,63.3059,63.3059,63.0911,63.1692,147493.0
2024-03-05 09:40:00,64.71,64.75,64.67,64.71,289237.0,63.179,63.2181,63.14,63.179,289237.0
2024-03-05 09:50:00,64.72,64.73,64.63,64.68,108491.0,63.1888,63.1985,63.1009,63.1497,108491.0
2024-03-05 10:00:00,64.69,64.93,64.68,64.7,134775.0,63.1595,63.3938,63.1497,63.1692,134775.0
2024-03-05 10:10:00,64.7,64.79,64.67,64.71,81719.0,63.1692,63.2571,63.14,63.179,81719.0
2024-03-05 10:20:00,64.69,64.73,64.64,64.67,26471.0,63.1595,63.1985,63.1107,63.14,26471.0
2024-03-05 10:30:00,64.67,64.68,64.55,64.56,41445.0,63.14,63.1497,63.0228,63.0326,41445.0
2024-03-05 10:40:00,64.56,64.68,64.55,64.59,218441.0,63.0326,63.1497,63.0228,63.0619,218441.0
2024-03-05 10:50:00,64.59,64.63,64.57,64.61,50277.0,63.0619,63.1009,63.0423,63.0814,50277.0
2024-03-05 11:00:00,64.62,64.63,64.58,64.59,18561.0,63.0911,63.1009,63.0521,63.0619,18561.0
2024-03-05 11:10:00,64.58,64.58,64.51,64.52,67264.0,63.0521,63.0521,62.9837,62.9935,67264.0
2024-03-05 11:20:00,64.52,64.59,64.5,64.55,78996.0,62.9935,63.0619,62.974,63.0228,78996.0
2024-03-05 11:30:00,64.55,64.6,64.5,64.5,38863.0,63.0228,63.0716,62.974,62.974,38863.0
2024-03-05 11:40:00,64.5,64.5,64.36,64.4,85313.0,62.974,62.974,62.8373,62.8763,85313.0
2024-03-05 11:50:00,64.4,64.45,64.37,64.43,144917.0,62.8763,62.9252,62.8471,62.9056,144917.0
2024-03-05 12:00:00,64.43,64.45,64.4,64.45,33349.0,62.9056,62.9252,62.8763,62.9252,33349.0
2024-03-05 12:10:00,64.44,64.48,64.44,64.46,46951.0,62.9154,62.9545,62.9154,62.9349,46951.0
2024-03-05 12:20:00,64.46,64.51,64.45,64.5,58821.0,62.9349,62.9837,62.9252,62.974,58821.0
2024-03-05 12:30:00,64.51,64.52,64.46,64.46,61199.0,62.9837,62.9935,62.9349,62.9349,61199.0
2024-03-05 12:40:00,64.46,64.48,64.44,64.46,28911.0,62.9349,62.9545,62.9154,62.9349,28911.0
2024-03-05 12:50:00,64.46,64.47,64.42,64.45,27199.0,62.9349,62.9447,62.8959,62.9252,27199.0
2024-03-05 13:00:00,64.45,64.45,64.39,64.43,31950.0,62.9252,62.9252,62.8666,62.9056,31950.0
2024-03-05 13:10:00,64.44,64.44,64.34,64.34,32180.0,62.9154,62.9154,62.8178,62.8178,32180.0
2024-03-05 13:20:00,64.34,64.37,64.3,64.36,57547.0,62.8178,62.8471,62.7787,62.8373,57547.0
2024-03-05 13:30:00,64.36,64.4,64.29,64.31,65914.0,62.8373,62.8763,62.769,62.7885,65914.0
2024-03-05 13:40:00,64.31,64.33,64.26,64.27,50407.0,62.7885,62.808,62.7397,62.7494,50407.0
2024-03-05 13:50:00,64.27,64.31,64.22,64.22,68515.0,62.7494,62.7885,62.7006,62.7006,68515.0
2024-03-05 14:00:00,64.21,64.26,64.19,64.26,19715.0,62.6908,62.7397,62.6713,62.7397,19715.0
2024-03-05 14:10:00,64.25,64.31,64.25,64.27,22131.0,62.7299,62.7885,62.7299,62.7494,22131.0
2024-03-05 14:20:00,64.27,64.31,64.26,64.3,21217.0,62.7494,62.7885,62.7397,62.7787,21217.0
2024-03-05 14:30:00,64.29,64.3,64.19,64.21,33379.0,62.769,62.7787,62.6713,62.6908,33379.0
2024-03-05 14:40:00,64.21,64.21,64.08,64.1,82063.0,62.6908,62.6908,62.5639,62.5834,82063.0
2024-03-05 14:50:00,64.09,64.15,64.09,64.14,31204.0,62.5737,62.6323,62.5737,62.6225,31204.0
2024-03-05 15:00:00,64.14,64.18,64.14,64.16,47479.0,62.6225,62.6616,62.6225,62.642,47479.0
2024-03-05 15:10:00,64.16,64.18,64.09,64.14,36148.0,62.642,62.6616,62.5737,62.6225,36148.0
2024-03-05 15:20:00,64.14,64.16,64.11,64.14,53629.0,62.6225,62.642,62.5932,62.6225,53629.0
2024-03-05 15:30:00,64.14,64.18,64.13,64.16,51688.0,62.6225,62.6616,62.6127,62.642,51688.0
2024-03-05 15:40:00,64.16,64.31,64.13,64.31,114115.0,62.642,62.7885,62.6127,62.7885,114115.0
2024-03-05 15:50:00,64.32,64.39,64.28,64.31,461137.0,62.7982,62.8666,62.7592,62.7885,461137.0
2024-03-06 09:30:00,64.8,64.91,64.8,64.87,142658.0,63.2669,63.3743,63.2669,63.3352,142658.0
2024-03-06 09:40:00,64.86,64.92,64.85,64.91,86787.0,63.3255,63.384,63.3157,63.3743,86787.0
2024-03-06 09:50:00,64.9,64.99,64.88,64.98,223978.0,63.3645,63.4524,63.345,63.4426,223978.0
2024-03-06 10:00:00,64.98,64.98,64.78,64.84,91610.0,63.4426,63.4426,63.2474,63.3059,91610.0
2024-03-06 10:10:00,64.85,64.98,64.85,64.91,82834.0,63.3157,63.4426,63.3157,63.3743,82834.0
2024-03-06 10:20:00,64.92,64.93,64.84,64.89,28327.0,63.384,63.3938,63.3059,63.3548,28327.0
2024-03-06 10:30:00,64.86,64.94,64.81,64.91,40191.0,63.3255,63.4036,63.2766,63.3743,40191.0
2024-03-06 10:40:00,64.9,64.98,64.89,64.97,58591.0,63.3645,63.4426,63.3548,63.4329,58591.0
2024-03-06 10:50:00,64.98,65.05,64.96,65.03,85399.0,63.4426,63.511,63.4231,63.4914,85399.0
2024-03-06 11:00:00,65.02,65.08,65.01,65.06,39591.0,63.4817,63.5403,63.4719,63.5207,39591.0
2024-03-06 11:10:00,65.06,65.1,65.06,65.09,40995.0,63.5207,63.5598,63.5207,63.55,40995.0
2024-03-06 11:20:00,65.09,65.16,65.08,65.15,53022.0,63.55,63.6184,63.5403,63.6086,53022.0
2024-03-06 11:30:00,65.16,65.16,65.09,65.16,31919.0,63.6184,63.6184,63.55,63.6184,31919.0
2024-03-06 11:40:00,65.16,65.2,65.16,65.19,45509.0,63.6184,63.6574,63.6184,63.6477,45509.0
2024-03-06 11:50:00,65.19,65.27,65.18,65.22,30219.0,63.6477,63.7258,63.6379,63.6769,30219.0
2024-03-06 12:00:00,65.22,65.27,65.2,65.24,49750.0,63.6769,63.7258,63.6574,63.6965,49750.0
2024-03-06 12:10:00,65.25,65.26,65.2,65.2,12560.0,63.7062,63.716,63.6574,63.6574,12560.0
2024-03-06 12:20:00,65.2,65.25,65.19,65.21,17679.0,63.6574,63.7062,63.6477,63.6672,17679.0
2024-03-06 12:30:00,65.2,65.24,65.18,65.19,17313.0,63.6574,63.6965,63.6379,63.6477,17313.0
2024-03-06 12:40:00,65.18,65.19,65.14,65.16,27676.0,63.6379,63.6477,63.5988,63.6184,27676.0
2024-03-06 12:50:00,65.16,65.18,65.11,65.14,46660.0,63.6184,63.6379,63.5695,63.5988,46660.0
2024-03-06 13:00:00,65.15,65.17,65.13,65.15,28383.0,63.6086,63.6281,63.5891,63.6086,28383.0
2024-03-06 13:10:00,65.16,65.23,65.15,65.23,114301.0,63.6184,63.6867,63.6086,63.6867,114301.0
2024-03-06 13:20:00,65.23,65.26,65.23,65.26,36915.0,63.6867,63.716,63.6867,63.716,36915.0
2024-03-06 13:30:00,65.26,65.26,65.02,65.13,64677.0,63.716,63.716,63.4817,63.5891,64677.0
2024-03-06 13:40:00,65.13,65.22,65.04,65.05,87286.0,63.5891,63.6769,63.5012,63.511,87286.0
2024-03-06 13:50:00,65.04,65.12,65.01,65.12,22958.0,63.5012,63.5793,63.4719,63.5793,22958.0
2024-03-06 14:00:00,65.11,65.11,65.02,65.08,59456.0,63.5695,63.5695,63.4817,63.5403,59456.0
2024-03-06 14:10:00,65.06,65.11,64.95,65.0,72130.0,63.5207,63.5695,63.4133,63.4622,72130.0
2024-03-06 14:20:00,65.0,65.07,64.99,65.06,16691.0,63.4622,63.5305,63.4524,63.5207,16691.0
2024-03-06 14:30:00,65.07,65.09,65.01,65.03,54574.0,63.5305,63.55,63.4719,63.4914,54574.0
2024-03-06 14:40:00,65.02,65.06,64.97,65.01,62120.0,63.4817,63.5207,63.4329,63.4719,62120.0
2024-03-06 14:50:00,65.02,65.06,64.98,65.03,53823.0,63.4817,63.5207,63.4426,63.4914,53823.0
2024-03-06 15:00:00,65.03,65.08,64.99,65.04,70471.0,63.4914,63.5403,63.4524,63.5012,70471.0
2024-03-06 15:10:00,65.03,65.06,64.98,65.0,77183.0,63.4914,63.5207,63.4426,63.4622,77183.0
2024-03-06 15:20:00,64.99,65.02,64.94,65.02,44831.0,63.4524,63.4817,63.4036,63.4817,44831.0
2024-03-06 15:30:00,65.02,65.02,64.95,65.01,59009.0,63.4817,63.4817,63.4133,63.4719,59009.0
2024-03-06 15:40:00,65.02,65.09,65.01,65.08,109600.0,63.4817,63.55,63.4719,63.5403,109600.0
2024-03-06 15:50:00,65.07,65.1,65.03,65.06,310688.0,63.5305,63.5598,63.4914,63.5207,310688.0
2024-03-07 09:30:00,65.31,65.53,65.28,65.45,260202.0,63.7648,63.9796,63.7355,63.9015,260202.0
2024-03-07 09:40:00,65.47,65.47,65.31,65.39,77747.0,63.921,63.921,63.7648,63.8429,77747.0
2024-03-07 09:50:00,65.4,65.5,65.38,65.45,75927.0,63.8527,63.9503,63.8332,63.9015,75927.0
2024-03-07 10:00:00,65.44,65.45,65.35,65.39,46407.0,63.8917,63.9015,63.8039,63.8429,46407.0
2024-03-07 10:10:00,65.38,65.54,65.38,65.49,55300.0,63.8332,63.9894,63.8332,63.9406,55300.0
2024-03-07 10:20:00,65.5,65.54,65.46,65.54,38769.0,63.9503,63.9894,63.9113,63.9894,38769.0
2024-03-07 10:30:00,65.54,65.66,65.52,65.66,62704.0,63.9894,64.1065,63.9698,64.1065,62704.0
2024-03-07 10:40:00,65.66,65.73,65.65,65.71,49436.0,64.1065,64.1749,64.0968,64.1554,49436.0
2024-03-07 10:50:00,65.71,65.71,65.65,65.69,36905.0,64.1554,64.1554,64.0968,64.1358,36905.0
2024-03-07 11:00:00,65.7,65.72,65.67,65.71,45915.0,64.1456,64.1651,64.1163,64.1554,45915.0
2024-03-07 11:10:00,65.7,65.71,65.65,65.67,44608.0,64.1456,64.1554,64.0968,64.1163,44608.0
2024-03-07 11:20:00,65.67,65.75,65.67,65.74,65309.0,64.1163,64.1944,64.1163,64.1846,65309.0
2024-03-07 11:30:00,65.73,65.74,65.65,65.69,47424.0,64.1749,64.1846,64.0968,64.1358,47424.0
2024-03-07 11:40:00,65.69,65.79,65.69,65.75,46207.0,64.1358,64.2335,64.1358,64.1944,46207.0
2024-03-07 11:50:00,65.74,65.78,65.72,65.76,35876.0,64.1846,64.2237,64.1651,64.2042,35876.0
2024-03-07 12:00:00,65.77,65.79,65.74,65.78,44008.0,64.2139,64.2335,64.1846,64.2237,44008.0
2024-03-07 12:10:00,65.78,65.82,65.77,65.81,54171.0,64.2237,64.2628,64.2139,64.253,54171.0
2024-03-07 12:20:00,65.81,65.81,65.76,65.77,14924.0,64.253,64.253,64.2042,64.2139,14924.0
2024-03-07 12:30:00,65.77,65.77,65.71,65.73,9886.0,64.2139,64.2139,64.1554,64.1749,9886.0
2024-03-07 12:40:00,65.72,65.72,65.66,65.7,16352.0,64.1651,64.1651,64.1065,64.1456,16352.0
2024-03-07 12:50:00,65.7,65.74,65.7,65.73,40501.0,64.1456,64.1846,64.1456,64.1749,40501.0
2024-03-07 13:00:00,65.74,65.78,65.74,65.78,32291.0,64.1846,64.2237,64.1846,64.2237,32291.0
2024-03-07 13:10:00,65.78,65.78,65.76,65.77,47537.0,64.2237,64.2237,64.2042,64.2139,47537.0
2024-03-07 13:20:00,65.78,65.78,65.75,65.77,12384.0,64.2237,64.2237,64.1944,64.2139,12384.0
2024-03-07 13:30:00,65.78,65.79,65.75,65.78,24249.0,64.2237,64.2335,64.1944,64.2237,24249.0
2024-03-07 13:40:00,65.78,65.82,65.77,65.81,26114.0,64.2237,64.2628,64.2139,64.253,26114.0
2024-03-07 13:50:00,65.82,65.86,65.82,65.84,18072.0,64.2628,64.3018,64.2628,64.2823,18072.0
2024-03-07 14:00:00,65.83,65.84,65.79,65.8,24682.0,64.2725,64.2823,64.2335,64.2432,24682.0
2024-03-07 14:10:00,65.8,65.83,65.79,65.81,23874.0,64.2432,64.2725,64.2335,64.253,23874.0
2024-03-07 14:20:00,65.81,65.82,65.78,65.8,20280.0,64.253,64.2628,64.2237,64.2432,20280.0
2024-03-07 14:30:00,65.79,65.82,65.79,65.82,29699.0,64.2335,64.2628,64.2335,64.2628,29699.0
2024-03-07 14:40:00,65.82,65.86,65.82,65.84,10719.0,64.2628,64.3018,64.2628,64.2823,10719.0
2024-03-07 14:50:00,65.83,65.86,65.79,65.81,26037.0,64.2725,64.3018,64.2335,64.253,26037.0
2024-03-07 15:00:00,65.81,65.81,65.75,65.79,55112.0,64.253,64.253,64.1944,64.2335,55112.0
2024-03-07 15:10:00,65.79,65.84,65.79,65.81,20379.0,64.2335,64.2823,64.2335,64.253,20379.0
2024-03-07 15:20:00,65.81,65.82,65.77,65.8,20801.0,64.253,64.2628,64.2139,64.2432,20801.0
2024-03-07 15:30:00,65.8,65.84,65.79,65.84,69970.0,64.2432,64.2823,64.2335,64.2823,69970.0
2024-03-07 15:40:00,65.84,65.87,65.84,65.84,31949.0,64.2823,64.3116,64.2823,64.2823,31949.0
2024-03-07 15:50:00,65.85,65.89,65.84,65.85,211746.0,64.292,64.3311,64.2823,64.292,211746.0
2024-03-08 09:30:00,66.83,66.99,66.78,66.8,128874.0,65.2489,65.4051,65.2,65.2196,128874.0
2024-03-08 09:40:00,66.83,66.97,66.81,66.92,99235.0,65.2489,65.3855,65.2293,65.3367,99235.0
2024-03-08 09:50:00,66.94,66.97,66.88,66.95,93707.0,65.3563,65.3855,65.2977,65.366,93707.0
2024-03-08 10:00:00,66.95,66.98,66.93,66.95,121336.0,65.366,65.3953,65.3465,65.366,121336.0
2024-03-08 10:10:00,66.95,66.95,66.81,66.82,72595.0,65.366,65.366,65.2293,65.2391,72595.0
2024-03-08 10:20:00,66.83,66.89,66.79,66.87,59360.0,65.2489,65.3074,65.2098,65.2879,59360.0
2024-03-08 10:30:00,66.87,66.89,66.82,66.84,75379.0,65.2879,65.3074,65.2391,65.2586,75379.0
2024-03-08 10:40:00,66.84,66.88,66.76,66.87,109991.0,65.2586,65.2977,65.1805,65.2879,109991.0
2024-03-08 10:50:00,66.85,66.93,66.85,66.91,59042.0,65.2684,65.3465,65.2684,65.327,59042.0
2024-03-08 11:00:00,66.91,66.91,66.69,66.7,133398.0,65.327,65.327,65.1122,65.1219,133398.0
2024-03-08 11:10:00,66.69,66.71,66.61,66.63,62692.0,65.1122,65.1317,65.0341,65.0536,62692.0
2024-03-08 11:20:00,66.64,66.66,66.52,66.53,95874.0,65.0634,65.0829,64.9462,64.956,95874.0
2024-03-08 11:30:00,66.53,66.6,66.46,66.57,97950.0,64.956,65.0243,64.8876,64.995,97950.0
2024-03-08 11:40:00,66.58,66.6,66.41,66.47,96100.0,65.0048,65.0243,64.8388,64.8974,96100.0
2024-03-08 11:50:00,66.47,66.56,66.45,66.47,31946.0,64.8974,64.9852,64.8778,64.8974,31946.0
2024-03-08 12:00:00,66.47,66.6,66.44,66.48,56805.0,64.8974,65.0243,64.8681,64.9071,56805.0
2024-03-08 12:10:00,66.47,66.53,66.43,66.47,141075.0,64.8974,64.956,64.8583,64.8974,141075.0
2024-03-08 12:20:00,66.46,66.59,66.44,66.59,38954.0,64.8876,65.0145,64.8681,65.0145,38954.0
2024-03-08 12:30:00,66.61,66.62,66.53,66.56,18241.0,65.0341,65.0438,64.956,64.9852,18241.0
2024-03-08 12:40:00,66.57,66.58,66.47,66.49,28882.0,64.995,65.0048,64.8974,64.9169,28882.0
2024-03-08 12:50:00,66.49,66.5,66.32,66.34,84041.0,64.9169,64.9267,64.7509,64.7704,84041.0
2024-03-08 13:00:00,66.33,66.4,66.29,66.38,51327.0,64.7607,64.829,64.7216,64.8095,51327.0
2024-03-08 13:10:00,66.38,66.38,66.3,66.31,36237.0,64.8095,64.8095,64.7314,64.7412,36237.0
2024-03-08 13:20:00,66.31,66.33,66.29,66.3,33061.0,64.7412,64.7607,64.7216,64.7314,33061.0
2024-03-08 13:30:00,66.29,66.31,66.17,66.2,59863.0,64.7216,64.7412,64.6045,64.6338,59863.0
2024-03-08 13:40:00,66.19,66.21,66.16,66.19,20538.0,64.624,64.6435,64.5947,64.624,20538.0
2024-03-08 13:50:00,66.19,66.25,66.16,66.25,19119.0,64.624,64.6826,64.5947,64.6826,19119.0
2024-03-08 14:00:00,66.25,66.34,66.24,66.32,44608.0,64.6826,64.7704,64.6728,64.7509,44608.0
2024-03-08 14:10:00,66.32,66.33,66.26,66.31,22675.0,64.7509,64.7607,64.6923,64.7412,22675.0
2024-03-08 14:20:00,66.32,66.42,66.32,66.39,22896.0,64.7509,64.8486,64.7509,64.8193,22896.0
2024-03-08 14:30:00,66.4,66.5,66.4,66.48,22444.0,64.829,64.9267,64.829,64.9071,22444.0
2024-03-08 14:40:00,66.47,66.52,66.46,66.48,24103.0,64.8974,64.9462,64.8876,64.9071,24103.0
2024-03-08 14:50:00,66.48,66.49,66.42,66.44,30517.0,64.9071,64.9169,64.8486,64.8681,30517.0
2024-03-08 15:00:00,66.44,66.52,66.39,66.39,50091.0,64.8681,64.9462,64.8193,64.8193,50091.0
2024-03-08 15:10:00,66.38,66.4,66.34,66.36,72484.0,64.8095,64.829,64.7704,64.79,72484.0
2024-03-08 15:20:00,66.35,66.41,66.25,66.26,63808.0,64.7802,64.8388,64.6826,64.6923,63808.0
2024-03-08 15:30:00,66.25,66.33,66.22,66.23,67905.0,64.6826,64.7607,64.6533,64.6631,67905.0
2024-03-08 15:40:00,66.23,66.29,66.22,66.28,85380.0,64.6631,64.7216,64.6533,64.7119,85380.0
2024-03-08 15:50:00,66.29,66.3,66.23,66.25,254525.0,64.7216,64.7314,64.6631,64.6826,254525.0
2024-03-11 09:30:00,66.27,66.31,66.18,66.3,68562.0,64.7021,64.7412,64.6142,64.7314,68562.0
2024-03-11 09:40:00,66.3,66.31,66.17,66.2,47958.0,64.7314,64.7412,64.6045,64.6338,47958.0
2024-03-11 09:50:00,66.2,66.25,66.13,66.13,47165.0,64.6338,64.6826,64.5654,64.5654,47165.0
2024-03-11 10:00:00,66.12,66.15,65.99,66.07,43979.0,64.5557,64.5849,64.4287,64.5068,43979.0
2024-03-11 10:10:00,66.07,66.13,66.0,66.1,60955.0,64.5068,64.5654,64.4385,64.5361,60955.0
2024-03-11 10:20:00,66.12,66.13,66.03,66.09,34426.0,64.5557,64.5654,64.4678,64.5264,34426.0
2024-03-11 10:30:00,66.09,66.18,66.08,66.09,33236.0,64.5264,64.6142,64.5166,64.5264,33236.0
2024-03-11 10:40:00,66.09,66.15,66.09,66.15,52237.0,64.5264,64.5849,64.5264,64.5849,52237.0
2024-03-11 10:50:00,66.15,66.26,66.13,66.23,41634.0,64.5849,64.6923,64.5654,64.6631,41634.0
2024-03-11 11:00:00,66.23,66.26,66.13,66.15,29061.0,64.6631,64.6923,64.5654,64.5849,29061.0
2024-03-11 11:10:00,66.14,66.14,66.09,66.13,19665.0,64.5752,64.5752,64.5264,64.5654,19665.0
2024-03-11 11:20:00,66.13,66.13,66.07,66.08,35969.0,64.5654,64.5654,64.5068,64.5166,35969.0
2024-03-11 11:30:00,66.08,66.1,66.03,66.07,22458.0,64.5166,64.5361,64.4678,64.5068,22458.0
2024-03-11 11:40:00,66.07,66.18,66.05,66.18,19679.0,64.5068,64.6142,64.4873,64.6142,19679.0
2024-03-11 11:50:00,66.18,66.24,66.17,66.23,49908.0,64.6142,64.6728,64.6045,64.6631,49908.0
2024-03-11 12:00:00,66.23,66.23,66.16,66.2,64627.0,64.6631,64.6631,64.5947,64.6338,64627.0
2024-03-11 12:10:00,66.2,66.27,66.18,66.27,40559.0,64.6338,64.7021,64.6142,64.7021,40559.0
2024-03-11 12:20:00,66.26,66.28,66.23,66.26,127546.0,64.6923,64.7119,64.6631,64.6923,127546.0
2024-03-11 12:30:00,66.27,66.3,66.25,66.27,62987.0,64.7021,64.7314,64.6826,64.7021,62987.0
2024-03-11 12:40:00,66.29,66.32,66.26,66.29,11770.0,64.7216,64.7509,64.6923,64.7216,11770.0
2024-03-11 12:50:00,66.28,66.3,66.27,66.28,13546.0,64.7119,64.7314,64.7021,64.7119,13546.0
2024-03-11 13:00:00,66.28,66.34,66.26,66.29,54265.0,64.7119,64.7704,64.6923,64.7216,54265.0
2024-03-11 13:10:00,66.29,66.29,66.21,66.26,28392.0,64.7216,64.7216,64.6435,64.6923,28392.0
2024-03-11 13:20:00,66.26,66.32,66.24,66.3,12700.0,64.6923,64.7509,64.6728,64.7314,12700.0
2024-03-11 13:30:00,66.3,66.31,66.23,66.24,18326.0,64.7314,64.7412,64.6631,64.6728,18326.0
2024-03-11 13:40:00,66.25,66.27,66.21,66.24,17439.0,64.6826,64.7021,64.6435,64.6728,17439.0
2024-03-11 13:50:00,66.23,66.27,66.22,66.26,11497.0,64.6631,64.7021,64.6533,64.6923,11497.0
2024-03-11 14:00:00,66.27,66.3,66.24,66.28,15485.0,64.7021,64.7314,64.6728,64.7119,15485.0
2024-03-11 14:10:00,66.27,66.27,66.22,66.23,24368.0,64.7021,64.7021,64.6533,64.6631,24368.0
2024-03-11 14:20:00,66.23,66.26,66.22,66.24,12379.0,64.6631,64.6923,64.6533,64.6728,12379.0
2024-03-11 14:30:00,66.24,66.24,66.14,66.17,20242.0,64.6728,64.6728,64.5752,64.6045,20242.0
2024-03-11 14:40:00,66.18,66.27,66.18,66.26,12369.0,64.6142,64.7021,64.6142,64.6923,12369.0
2024-03-11 14:50:00,66.26,66.28,66.23,66.24,24809.0,64.6923,64.7119,64.6631,64.6728,24809.0
2024-03-11 15:00:00,66.25,66.25,66.2,66.22,32411.0,64.6826,64.6826,64.6338,64.6533,32411.0
2024-03-11 15:10:00,66.22,66.23,66.19,66.21,26100.0,64.6533,64.6631,64.624,64.6435,26100.0
2024-03-11 15:20:00,66.2,66.25,66.2,66.22,27296.0,64.6338,64.6826,64.6338,64.6533,27296.0
2024-03-11 15:30:00,66.22,66.24,66.17,66.19,53298.0,64.6533,64.6728,64.6045,64.624,53298.0
2024-03-11 15:40:00,66.19,66.26,66.19,66.23,79307.0,64.624,64.6923,64.624,64.6631,79307.0
2024-03-11 15:50:00,66.23,66.27,66.19,66.25,396432.0,64.6631,64.7021,64.624,64.6826,396432.0
2024-03-12 09:30:00,66.97,66.97,66.66,66.66,123426.0,65.3855,65.3855,65.0829,65.0829,123426.0
2024-03-12 09:40:00,66.67,66.69,66.56,66.64,87707.0,65.0926,65.1122,64.9852,65.0634,87707.0
2024-03-12 09:50:00,66.65,66.83,66.63,66.82,83772.0,65.0731,65.2489,65.0536,65.2391,83772.0
2024-03-12 10:00:00,66.83,66.88,66.76,66.79,30234.0,65.2489,65.2977,65.1805,65.2098,30234.0
2024-03-12 10:10:00,66.79,66.85,66.78,66.83,37332.0,65.2098,65.2684,65.2,65.2489,37332.0
2024-03-12 10:20:00,66.82,66.95,66.8,66.93,33440.0,65.2391,65.366,65.2196,65.3465,33440.0
2024-03-12 10:30:00,66.92,66.94,66.89,66.91,59052.0,65.3367,65.3563,65.3074,65.327,59052.0
2024-03-12 10:40:00,66.94,66.99,66.92,66.99,33440.0,65.3563,65.4051,65.3367,65.4051,33440.0
2024-03-12 10:50:00,67.0,67.06,66.96,66.96,63154.0,65.4148,65.4734,65.3758,65.3758,63154.0
2024-03-12 11:00:00,66.97,66.98,66.9,66.98,25124.0,65.3855,65.3953,65.3172,65.3953,25124.0
2024-03-12 11:10:00,66.97,67.0,66.96,66.96,18350.0,65.3855,65.4148,65.3758,65.3758,18350.0
2024-03-12 11:20:00,66.95,66.98,66.93,66.97,16767.0,65.366,65.3953,65.3465,65.3855,16767.0
2024-03-12 11:30:00,66.97,67.02,66.95,67.01,120033.0,65.3855,65.4344,65.366,65.4246,120033.0
2024-03-12 11:40:00,67.0,67.0,66.94,66.98,43261.0,65.4148,65.4148,65.3563,65.3953,43261.0
2024-03-12 11:50:00,66.98,67.04,66.98,67.02,135530.0,65.3953,65.4539,65.3953,65.4344,135530.0
2024-03-12 12:00:00,67.02,67.03,66.97,67.0,65692.0,65.4344,65.4441,65.3855,65.4148,65692.0
2024-03-12 12:10:00,67.0,67.04,66.99,66.99,82148.0,65.4148,65.4539,65.4051,65.4051,82148.0
2024-03-12 12:20:00,67.0,67.03,66.98,67.03,104755.0,65.4148,65.4441,65.3953,65.4441,104755.0
2024-03-12 12:30:00,67.03,67.04,66.99,67.02,112679.0,65.4441,65.4539,65.4051,65.4344,112679.0
2024-03-12 12:40:00,67.01,67.03,66.94,66.99,166058.0,65.4246,65.4441,65.3563,65.4051,166058.0
2024-03-12 12:50:00,66.98,67.03,66.97,67.02,135456.0,65.3953,65.4441,65.3855,65.4344,135456.0
2024-03-12 13:00:00,67.02,67.03,66.86,66.88,65030.0,65.4344,65.4441,65.2781,65.2977,65030.0
2024-03-12 13:10:00,66.88,66.98,66.88,66.98,13314.0,65.2977,65.3953,65.2977,65.3953,13314.0
2024-03-12 13:20:00,66.99,67.01,66.95,66.95,50246.0,65.4051,65.4246,65.366,65.366,50246.0
2024-03-12 13:30:00,66.96,66.99,66.95,66.98,21526.0,65.3758,65.4051,65.366,65.3953,21526.0
2024-03-12 13:40:00,66.98,67.0,66.96,67.0,43971.0,65.3953,65.4148,65.3758,65.4148,43971.0
2024-03-12 13:50:00,67.0,67.04,66.97,67.02,64411.0,65.4148,65.4539,65.3855,65.4344,64411.0
2024-03-12 14:00:00,67.01,67.11,67.0,67.11,92263.0,65.4246,65.5222,65.4148,65.5222,92263.0
2024-03-12 14:10:00,67.1,67.15,67.1,67.13,47794.0,65.5125,65.5613,65.5125,65.5418,47794.0
2024-03-12 14:20:00,67.13,67.15,67.09,67.13,67818.0,65.5418,65.5613,65.5027,65.5418,67818.0
2024-03-12 14:30:00,67.13,67.16,67.12,67.16,55369.0,65.5418,65.571,65.532,65.571,55369.0
2024-03-12 14:40:00,67.16,67.16,67.07,67.15,138818.0,65.571,65.571,65.4832,65.5613,138818.0
2024-03-12 14:50:00,67.15,67.16,67.12,67.13,141404.0,65.5613,65.571,65.532,65.5418,141404.0
2024-03-12 15:00:00,67.13,67.14,67.09,67.13,34705.0,65.5418,65.5515,65.5027,65.5418,34705.0
2024-03-12 15:10:00,67.13,67.15,67.11,67.13,68229.0,65.5418,65.5613,65.5222,65.5418,68229.0
2024-03-12 15:20:00,67.13,67.18,67.12,67.17,38882.0,65.5418,65.5906,65.532,65.5808,38882.0
2024-03-12 15:30:00,67.17,67.27,67.15,67.17,580271.0,65.5808,65.6784,65.5613,65.5808,580271.0
2024-03-12 15:40:00,67.17,67.21,67.16,67.2,136908.0,65.5808,65.6199,65.571,65.6101,136908.0
2024-03-12 15:50:00,67.19,67.25,67.18,67.25,337633.0,65.6003,65.6589,65.5906,65.6589,337633.0
2024-03-13 09:30:00,67.07,67.07,66.96,66.97,108755.0,65.4832,65.4832,65.3758,65.3855,108755.0
2024-03-13 09:40:00,66.97,67.0,66.91,66.96,189572.0,65.3855,65.4148,65.327,65.3758,189572.0
2024-03-13 09:50:00,66.95,66.97,66.91,66.95,76702.0,65.366,65.3855,65.327,65.366,76702.0
2024-03-13 10:00:00,66.95,66.98,66.89,66.98,44262.0,65.366,65.3953,65.3074,65.3953,44262.0
2024-03-13 10:10:00,66.98,67.0,66.93,66.97,20621.0,65.3953,65.4148,65.3465,65.3855,20621.0
2024-03-13 10:20:00,66.97,67.0,66.97,66.98,29323.0,65.3855,65.4148,65.3855,65.3953,29323.0
2024-03-13 10:30:00,66.97,67.01,66.95,67.0,39187.0,65.3855,65.4246,65.366,65.4148,39187.0
2024-03-13 10:40:00,67.0,67.06,67.0,67.03,26588.0,65.4148,65.4734,65.4148,65.4441,26588.0
2024-03-13 10:50:00,67.03,67.04,66.96,67.01,22891.0,65.4441,65.4539,65.3758,65.4246,22891.0
2024-03-13 11:00:00,67.0,67.04,66.99,67.03,38586.0,65.4148,65.4539,65.4051,65.4441,38586.0
2024-03-13 11:10:00,67.03,67.07,67.0,67.07,433290.0,65.4441,65.4832,65.4148,65.4832,433290.0
2024-03-13 11:20:00,67.06,67.07,67.0,67.02,53352.0,65.4734,65.4832,65.4148,65.4344,53352.0
2024-03-13 11:30:00,67.01,67.05,66.96,66.97,64272.0,65.4246,65.4637,65.3758,65.3855,64272.0
2024-03-13 11:40:00,66.97,67.0,66.93,67.0,50174.0,65.3855,65.4148,65.3465,65.4148,50174.0
2024-03-13 11:50:00,67.0,67.05,66.99,67.03,51051.0,65.4148,65.4637,65.4051,65.4441,51051.0
2024-03-13 12:00:00,67.03,67.05,66.99,67.0,195324.0,65.4441,65.4637,65.4051,65.4148,195324.0
2024-03-13 12:10:00,67.0,67.03,66.98,67.0,32968.0,65.4148,65.4441,65.3953,65.4148,32968.0
2024-03-13 12:20:00,67.0,67.01,66.96,66.97,29331.0,65.4148,65.4246,65.3758,65.3855,29331.0
2024-03-13 12:30:00,66.97,67.0,66.96,67.0,151597.0,65.3855,65.4148,65.3758,65.4148,151597.0
2024-03-13 12:40:00,67.0,67.03,66.99,67.01,61220.0,65.4148,65.4441,65.4051,65.4246,61220.0
2024-03-13 12:50:00,67.02,67.03,67.0,67.03,31209.0,65.4344,65.4441,65.4148,65.4441,31209.0
2024-03-13 13:00:00,67.02,67.1,67.0,67.08,127125.0,65.4344,65.5125,65.4148,65.4929,127125.0
2024-03-13 13:10:00,67.08,67.12,67.06,67.06,31316.0,65.4929,65.532,65.4734,65.4734,31316.0
2024-03-13 13:20:00,67.06,67.14,67.06,67.14,20532.0,65.4734,65.5515,65.4734,65.5515,20532.0
2024-03-13 13:30:00,67.14,67.18,67.13,67.14,60602.0,65.5515,65.5906,65.5418,65.5515,60602.0
2024-03-13 13:40:00,67.14,67.15,67.11,67.13,37668.0,65.5515,65.5613,65.5222,65.5418,37668.0
2024-03-13 13:50:00,67.12,67.16,67.12,67.15,35127.0,65.532,65.571,65.532,65.5613,35127.0
2024-03-13 14:00:00,67.15,67.16,67.09,67.12,63835.0,65.5613,65.571,65.5027,65.532,63835.0
2024-03-13 14:10:00,67.12,67.15,67.1,67.12,41733.0,65.532,65.5613,65.5125,65.532,41733.0
2024-03-13 14:20:00,67.11,67.13,67.11,67.12,27964.0,65.5222,65.5418,65.5222,65.532,27964.0
2024-03-13 14:30:00,67.12,67.16,67.11,67.15,44544.0,65.532,65.571,65.5222,65.5613,44544.0
2024-03-13 14:40:00,67.15,67.16,67.09,67.1,35308.0,65.5613,65.571,65.5027,65.5125,35308.0
2024-03-13 14:50:00,67.1,67.13,67.06,67.07,33430.0,65.5125,65.5418,65.4734,65.4832,33430.0
2024-03-13 15:00:00,67.07,67.08,67.04,67.06,35036.0,65.4832,65.4929,65.4539,65.4734,35036.0
2024-03-13 15:10:00,67.05,67.06,67.02,67.06,44354.0,65.4637,65.4734,65.4344,65.4734,44354.0
2024-03-13 15:20:00,67.05,67.06,66.93,66.98,130989.0,65.4637,65.4734,65.3465,65.3953,130989.0
2024-03-13 15:30:00,66.98,67.04,66.97,67.03,107591.0,65.3953,65.4539,65.3855,65.4441,107591.0
2024-03-13 15:40:00,67.03,67.08,67.03,67.08,171706.0,65.4441,65.4929,65.4441,65.4929,171706.0
2024-03-13 15:50:00,67.07,67.1,67.04,67.08,567225.0,65.4832,65.5125,65.4539,65.4929,567225.0
2024-03-14 09:30:00,67.42,67.58,67.42,67.51,107198.0,65.8249,65.9811,65.8249,65.9128,107198.0
2024-03-14 09:40:00,67.51,67.51,67.21,67.25,112606.0,65.9128,65.9128,65.6199,65.6589,112606.0
2024-03-14 09:50:00,67.25,67.25,67.16,67.19,315897.0,65.6589,65.6589,65.571,65.6003,315897.0
2024-03-14 10:00:00,67.19,67.32,67.14,67.28,91322.0,65.6003,65.7273,65.5515,65.6882,91322.0
2024-03-14 10:10:00,67.26,67.35,67.24,67.32,64007.0,65.6687,65.7566,65.6492,65.7273,64007.0
2024-03-14 10:20:00,67.32,67.33,67.26,67.29,157033.0,65.7273,65.737,65.6687,65.698,157033.0
2024-03-14 10:30:00,67.3,67.38,67.3,67.31,104782.0,65.7077,65.7858,65.7077,65.7175,104782.0
2024-03-14 10:40:00,67.3,67.31,67.2,67.21,214788.0,65.7077,65.7175,65.6101,65.6199,214788.0
2024-03-14 10:50:00,67.21,67.23,67.17,67.21,115027.0,65.6199,65.6394,65.5808,65.6199,115027.0
2024-03-14 11:00:00,67.22,67.28,67.21,67.22,54678.0,65.6296,65.6882,65.6199,65.6296,54678.0
2024-03-14 11:10:00,67.22,67.29,67.21,67.22,32871.0,65.6296,65.698,65.6199,65.6296,32871.0
2024-03-14 11:20:00,67.22,67.22,67.06,67.07,86218.0,65.6296,65.6296,65.4734,65.4832,86218.0
2024-03-14 11:30:00,67.08,67.12,67.06,67.11,79327.0,65.4929,65.532,65.4734,65.5222,79327.0
2024-03-14 11:40:00,67.11,67.18,67.05,67.14,523443.0,65.5222,65.5906,65.4637,65.5515,523443.0
2024-03-14 11:50:00,67.14,67.21,67.13,67.18,170750.0,65.5515,65.6199,65.5418,65.5906,170750.0
2024-03-14 12:00:00,67.19,67.19,67.05,67.06,106632.0,65.6003,65.6003,65.4637,65.4734,106632.0
2024-03-14 12:10:00,67.06,67.09,67.05,67.06,93298.0,65.4734,65.5027,65.4637,65.4734,93298.0
2024-03-14 12:20:00,67.06,67.17,67.04,67.15,729795.0,65.4734,65.5808,65.4539,65.5613,729795.0
2024-03-14 12:30:00,67.14,67.18,67.14,67.16,19501.0,65.5515,65.5906,65.5515,65.571,19501.0
2024-03-14 12:40:00,67.15,67.15,67.08,67.09,90436.0,65.5613,65.5613,65.4929,65.5027,90436.0
2024-03-14 12:50:00,67.09,67.13,67.07,67.09,29642.0,65.5027,65.5418,65.4832,65.5027,29642.0
2024-03-14 13:00:00,67.1,67.16,67.08,67.16,158755.0,65.5125,65.571,65.4929,65.571,158755.0
2024-03-14 13:10:00,67.16,67.17,67.08,67.09,45176.0,65.571,65.5808,65.4929,65.5027,45176.0
2024-03-14 13:20:00,67.08,67.12,67.04,67.05,49594.0,65.4929,65.532,65.4539,65.4637,49594.0
2024-03-14 13:30:00,67.04,67.05,66.99,67.03,69703.0,65.4539,65.4637,65.4051,65.4441,69703.0
2024-03-14 13:40:00,67.02,67.02,66.97,66.99,86573.0,65.4344,65.4344,65.3855,65.4051,86573.0
2024-03-14 13:50:00,67.0,67.1,66.99,67.09,34135.0,65.4148,65.5125,65.4051,65.5027,34135.0
2024-03-14 14:00:00,67.09,67.11,67.07,67.1,29960.0,65.5027,65.5222,65.4832,65.5125,29960.0
2024-03-14 14:10:00,67.1,67.11,67.04,67.05,13196.0,65.5125,65.5222,65.4539,65.4637,13196.0
2024-03-14 14:20:00,67.05,67.05,66.99,67.0,60359.0,65.4637,65.4637,65.4051,65.4148,60359.0
2024-03-14 14:30:00,67.0,67.02,66.96,66.98,122781.0,65.4148,65.4344,65.3758,65.3953,122781.0
2024-03-14 14:40:00,66.97,67.06,66.96,67.04,24367.0,65.3855,65.4734,65.3758,65.4539,24367.0
2024-03-14 14:50:00,67.03,67.04,66.95,66.98,90581.0,65.4441,65.4539,65.366,65.3953,90581.0
2024-03-14 15:00:00,66.97,66.97,66.86,66.9,76776.0,65.3855,65.3855,65.2781,65.3172,76776.0
2024-03-14 15:10:00,66.9,66.92,66.87,66.87,50384.0,65.3172,65.3367,65.2879,65.2879,50384.0
2024-03-14 15:20:00,66.88,66.9,66.85,66.88,32246.0,65.2977,65.3172,65.2684,65.2977,32246.0
2024-03-14 15:30:00,66.88,66.89,66.81,66.88,66456.0,65.2977,65.3074,65.2293,65.2977,66456.0
2024-03-14 15:40:00,66.87,66.93,66.86,66.92,143040.0,65.2879,65.3465,65.2781,65.3367,143040.0
2024-03-14 15:50:00,66.93,67.07,66.91,67.06,200157.0,65.3465,65.4832,65.327,65.4734,200157.0
2024-03-15 09:30:00,65.65,65.86,65.65,65.79,115677.0,64.0968,64.3018,64.0968,64.2335,115677.0
2024-03-15 09:40:00,65.79,65.85,65.73,65.74,90906.0,64.2335,64.292,64.1749,64.1846,90906.0
2024-03-15 09:50:00,65.74,65.8,65.71,65.75,125232.0,64.1846,64.2432,64.1554,64.1944,125232.0
2024-03-15 10:00:00,65.74,65.8,65.67,65.74,78019.0,64.1846,64.2432,64.1163,64.1846,78019.0
2024-03-15 10:10:00,65.75,65.83,65.75,65.79,68167.0,64.1944,64.2725,64.1944,64.2335,68167.0
2024-03-15 10:20:00,65.78,65.82,65.73,65.77,160193.0,64.2237,64.2628,64.1749,64.2139,160193.0
2024-03-15 10:30:00,65.76,65.87,65.76,65.84,39123.0,64.2042,64.3116,64.2042,64.2823,39123.0
2024-03-15 10:40:00,65.84,65.91,65.83,65.9,53191.0,64.2823,64.3506,64.2725,64.3409,53191.0
2024-03-15 10:50:00,65.9,65.9,65.81,65.81,42930.0,64.3409,64.3409,64.253,64.253,42930.0
2024-03-15 11:00:00,65.82,65.83,65.76,65.77,122917.0,64.2628,64.2725,64.2042,64.2139,122917.0
2024-03-15 11:10:00,65.77,65.8,65.75,65.76,85020.0,64.2139,64.2432,64.1944,64.2042,85020.0
2024-03-15 11:20:00,65.77,65.82,65.74,65.82,41606.0,64.2139,64.2628,64.1846,64.2628,41606.0
2024-03-15 11:30:00,65.82,65.83,65.74,65.76,55320.0,64.2628,64.2725,64.1846,64.2042,55320.0
2024-03-15 11:40:00,65.76,65.77,65.68,65.68,54102.0,64.2042,64.2139,64.1261,64.1261,54102.0
2024-03-15 11:50:00,65.67,65.73,65.67,65.69,38417.0,64.1163,64.1749,64.1163,64.1358,38417.0
2024-03-15 12:00:00,65.68,65.74,65.67,65.73,44573.0,64.1261,64.1846,64.1163,64.1749,44573.0
2024-03-15 12:10:00,65.73,65.73,65.66,65.68,25493.0,64.1749,64.1749,64.1065,64.1261,25493.0
2024-03-15 12:20:00,65.67,65.71,65.66,65.69,35897.0,64.1163,64.1554,64.1065,64.1358,35897.0
2024-03-15 12:30:00,65.69,65.7,65.61,65.64,58114.0,64.1358,64.1456,64.0577,64.087,58114.0
2024-03-15 12:40:00,65.64,65.65,65.6,65.61,31218.0,64.087,64.0968,64.048,64.0577,31218.0
2024-03-15 12:50:00,65.62,65.62,65.47,65.49,41769.0,64.0675,64.0675,63.921,63.9406,41769.0
2024-03-15 13:00:00,65.48,65.59,65.48,65.59,85176.0,63.9308,64.0382,63.9308,64.0382,85176.0
2024-03-15 13:10:00,65.59,65.62,65.57,65.58,35748.0,64.0382,64.0675,64.0187,64.0284,35748.0
2024-03-15 13:20:00,65.58,65.64,65.57,65.58,40435.0,64.0284,64.087,64.0187,64.0284,40435.0
2024-03-15 13:30:00,65.59,65.62,65.58,65.6,11940.0,64.0382,64.0675,64.0284,64.048,11940.0
2024-03-15 13:40:00,65.61,65.63,65.57,65.58,28162.0,64.0577,64.0772,64.0187,64.0284,28162.0
2024-03-15 13:50:00,65.58,65.65,65.58,65.65,4985.0,64.0284,64.0968,64.0284,64.0968,4985.0
2024-03-15 14:00:00,65.65,65.68,65.63,65.64,13687.0,64.0968,64.1261,64.0772,64.087,13687.0
2024-03-15 14:10:00,65.64,65.65,65.59,65.63,23846.0,64.087,64.0968,64.0382,64.0772,23846.0
2024-03-15 14:20:00,65.63,65.64,65.59,65.62,24418.0,64.0772,64.087,64.0382,64.0675,24418.0
2024-03-15 14:30:00,65.62,65.67,65.61,65.67,13023.0,64.0675,64.1163,64.0577,64.1163,13023.0
2024-03-15 14:40:00,65.67,65.73,65.62,65.62,664040.0,64.1163,64.1749,64.0675,64.0675,664040.0
2024-03-15 14:50:00,65.61,65.65,65.6,65.63,180785.0,64.0577,64.0968,64.048,64.0772,180785.0
2024-03-15 15:00:00,65.63,65.66,65.61,65.63,184381.0,64.0772,64.1065,64.0577,64.0772,184381.0
2024-03-15 15:10:00,65.62,65.63,65.59,65.62,134685.0,64.0675,64.0772,64.0382,64.0675,134685.0
2024-03-15 15:20:00,65.63,65.65,65.58,65.63,127355.0,64.0772,64.0968,64.0284,64.0772,127355.0
2024-03-15 15:30:00,65.63,65.63,65.58,65.59,128575.0,64.0772,64.0772,64.0284,64.0382,128575.0
2024-03-15 15:40:00,65.59,65.61,65.57,65.59,132737.0,64.0382,64.0577,64.0187,64.0382,132737.0
2024-03-15 15:50:00,65.58,65.64,65.55,65.62,334111.0,64.0284,64.087,63.9991,64.0675,334111.0
2024-03-18 09:30:00,66.11,66.17,66.03,66.06,138942.0,64.5459,64.6045,64.4678,64.4971,138942.0
2024-03-18 09:40:00,66.08,66.1,65.98,66.0,63091.0,64.5166,64.5361,64.419,64.4385,63091.0
2024-03-18 09:50:00,66.0,66.0,65.95,65.98,73298.0,64.4385,64.4385,64.3897,64.419,73298.0
2024-03-18 10:00:00,65.98,66.08,65.97,66.08,187855.0,64.419,64.5166,64.4092,64.5166,187855.0
2024-03-18 10:10:00,66.08,66.13,66.03,66.06,38456.0,64.5166,64.5654,64.4678,64.4971,38456.0
2024-03-18 10:20:00,66.06,66.13,66.05,66.1,39223.0,64.4971,64.5654,64.4873,64.5361,39223.0
2024-03-18 10:30:00,66.1,66.12,66.06,66.09,77637.0,64.5361,64.5557,64.4971,64.5264,77637.0
2024-03-18 10:40:00,66.09,66.13,66.07,66.13,45491.0,64.5264,64.5654,64.5068,64.5654,45491.0
2024-03-18 10:50:00,66.12,66.13,66.05,66.09,129437.0,64.5557,64.5654,64.4873,64.5264,129437.0
2024-03-18 11:00:00,66.1,66.11,66.05,66.08,90621.0,64.5361,64.5459,64.4873,64.5166,90621.0
2024-03-18 11:10:00,66.08,66.08,66.01,66.04,55602.0,64.5166,64.5166,64.4483,64.4775,55602.0
2024-03-18 11:20:00,66.04,66.06,66.02,66.05,40550.0,64.4775,64.4971,64.458,64.4873,40550.0
2024-03-18 11:30:00,66.05,66.05,65.97,66.01,35039.0,64.4873,64.4873,64.4092,64.4483,35039.0
2024-03-18 11:40:00,66.01,66.03,66.0,66.0,33209.0,64.4483,64.4678,64.4385,64.4385,33209.0
2024-03-18 11:50:00,66.0,66.01,65.96,65.98,33558.0,64.4385,64.4483,64.3994,64.419,33558.0
2024-03-18 12:00:00,65.97,65.97,65.91,65.92,21084.0,64.4092,64.4092,64.3506,64.3604,21084.0
2024-03-18 12:10:00,65.93,65.98,65.93,65.94,33784.0,64.3701,64.419,64.3701,64.3799,33784.0
2024-03-18 12:20:00,65.94,65.94,65.92,65.94,34556.0,64.3799,64.3799,64.3604,64.3799,34556.0
2024-03-18 12:30:00,65.93,65.97,65.92,65.95,217237.0,64.3701,64.4092,64.3604,64.3897,217237.0
2024-03-18 12:40:00,65.95,65.96,65.92,65.92,53562.0,64.3897,64.3994,64.3604,64.3604,53562.0
2024-03-18 12:50:00,65.92,65.92,65.79,65.8,95331.0,64.3604,64.3604,64.2335,64.2432,95331.0
2024-03-18 13:00:00,65.8,65.86,65.78,65.84,42516.0,64.2432,64.3018,64.2237,64.2823,42516.0
2024-03-18 13:10:00,65.84,65.86,65.82,65.83,13304.0,64.2823,64.3018,64.2628,64.2725,13304.0
2024-03-18 13:20:00,65.84,65.88,65.83,65.88,46281.0,64.2823,64.3213,64.2725,64.3213,46281.0
2024-03-18 13:30:00,65.88,65.88,65.77,65.77,16870.0,64.3213,64.3213,64.2139,64.2139,16870.0
2024-03-18 13:40:00,65.77,65.81,65.75,65.81,15114.0,64.2139,64.253,64.1944,64.253,15114.0
2024-03-18 13:50:00,65.81,65.84,65.8,65.84,22991.0,64.253,64.2823,64.2432,64.2823,22991.0
2024-03-18 14:00:00,65.84,65.85,65.82,65.85,17541.0,64.2823,64.292,64.2628,64.292,17541.0
2024-03-18 14:10:00,65.86,65.87,65.83,65.84,30237.0,64.3018,64.3116,64.2725,64.2823,30237.0
2024-03-18 14:20:00,65.84,65.87,65.83,65.87,15282.0,64.2823,64.3116,64.2725,64.3116,15282.0
2024-03-18 14:30:00,65.86,65.86,65.84,65.84,23599.0,64.3018,64.3018,64.2823,64.2823,23599.0
2024-03-18 14:40:00,65.84,65.84,65.79,65.82,48337.0,64.2823,64.2823,64.2335,64.2628,48337.0
2024-03-18 14:50:00,65.83,65.84,65.8,65.83,28543.0,64.2725,64.2823,64.2432,64.2725,28543.0
2024-03-18 15:00:00,65.83,65.86,65.81,65.84,36781.0,64.2725,64.3018,64.253,64.2823,36781.0
2024-03-18 15:10:00,65.84,65.85,65.83,65.84,22214.0,64.2823,64.292,64.2725,64.2823,22214.0
2024-03-18 15:20:00,65.84,65.86,65.83,65.86,77611.0,64.2823,64.3018,64.2725,64.3018,77611.0
2024-03-18 15:30:00,65.85,65.87,65.82,65.82,108043.0,64.292,64.3116,64.2628,64.2628,108043.0
2024-03-18 15:40:00,65.82,65.83,65.8,65.8,49306.0,64.2628,64.2725,64.2432,64.2432,49306.0
2024-03-18 15:50:00,65.8,65.8,65.73,65.74,333384.0,64.2432,64.2432,64.1749,64.1846,333384.0
2024-03-19 09:30:00,64.88,64.94,64.79,64.89,188234.0,63.345,63.4036,63.2571,63.3548,188234.0
2024-03-19 09:40:00,64.88,64.88,64.74,64.76,90678.0,63.345,63.345,63.2083,63.2278,90678.0
2024-03-19 09:50:00,64.76,64.86,64.74,64.85,842953.0,63.2278,63.3255,63.2083,63.3157,842953.0
2024-03-19 10:00:00,64.84,64.87,64.81,64.86,155320.0,63.3059,63.3352,63.2766,63.3255,155320.0
2024-03-19 10:10:00,64.85,64.88,64.82,64.84,88159.0,63.3157,63.345,63.2864,63.3059,88159.0
2024-03-19 10:20:00,64.84,64.91,64.8,64.86,53477.0,63.3059,63.3743,63.2669,63.3255,53477.0
2024-03-19 10:30:00,64.86,64.94,64.85,64.94,92666.0,63.3255,63.4036,63.3157,63.4036,92666.0
2024-03-19 10:40:00,64.95,64.98,64.92,64.95,256013.0,63.4133,63.4426,63.384,63.4133,256013.0
2024-03-19 10:50:00,64.95,64.99,64.93,64.95,28660.0,63.4133,63.4524,63.3938,63.4133,28660.0
2024-03-19 11:00:00,64.95,64.96,64.9,64.92,60952.0,63.4133,63.4231,63.3645,63.384,60952.0
2024-03-19 11:10:00,64.92,64.96,64.91,64.94,29888.0,63.384,63.4231,63.3743,63.4036,29888.0
2024-03-19 11:20:00,64.95,64.97,64.91,64.97,24328.0,63.4133,63.4329,63.3743,63.4329,24328.0
2024-03-19 11:30:00,64.97,65.02,64.96,65.02,55321.0,63.4329,63.4817,63.4231,63.4817,55321.0
2024-03-19 11:40:00,65.03,65.05,64.99,65.02,34438.0,63.4914,63.511,63.4524,63.4817,34438.0
2024-03-19 11:50:00,65.03,65.06,65.01,65.05,52389.0,63.4914,63.5207,63.4719,63.511,52389.0
2024-03-19 12:00:00,65.06,65.08,65.02,65.07,63074.0,63.5207,63.5403,63.4817,63.5305,63074.0
2024-03-19 12:10:00,65.07,65.18,65.05,65.18,31807.0,63.5305,63.6379,63.511,63.6379,31807.0
2024-03-19 12:20:00,65.18,65.23,65.17,65.23,18159.0,63.6379,63.6867,63.6281,63.6867,18159.0
2024-03-19 12:30:00,65.24,65.28,65.24,65.26,25552.0,63.6965,63.7355,63.6965,63.716,25552.0
2024-03-19 12:40:00,65.26,65.33,65.25,65.33,28090.0,63.716,63.7843,63.7062,63.7843,28090.0
2024-03-19 12:50:00,65.33,65.35,65.3,65.31,39110.0,63.7843,63.8039,63.7551,63.7648,39110.0
2024-03-19 13:00:00,65.32,65.4,65.26,65.27,90935.0,63.7746,63.8527,63.716,63.7258,90935.0
2024-03-19 13:10:00,65.27,65.34,65.25,65.29,58460.0,63.7258,63.7941,63.7062,63.7453,58460.0
2024-03-19 13:20:00,65.28,65.33,65.28,65.32,23641.0,63.7355,63.7843,63.7355,63.7746,23641.0
2024-03-19 13:30:00,65.31,65.36,65.31,65.36,19864.0,63.7648,63.8136,63.7648,63.8136,19864.0
2024-03-19 13:40:00,65.36,65.39,65.34,65.38,30623.0,63.8136,63.8429,63.7941,63.8332,30623.0
2024-03-19 13:50:00,65.38,65.39,65.34,65.38,20221.0,63.8332,63.8429,63.7941,63.8332,20221.0
2024-03-19 14:00:00,65.38,65.38,65.33,65.33,35103.0,63.8332,63.8332,63.7843,63.7843,35103.0
2024-03-19 14:10:00,65.34,65.39,65.34,65.36,24050.0,63.7941,63.8429,63.7941,63.8136,24050.0
2024-03-19 14:20:00,65.36,65.36,65.31,65.34,20788.0,63.8136,63.8136,63.7648,63.7941,20788.0
2024-03-19 14:30:00,65.34,65.36,65.31,65.32,20925.0,63.7941,63.8136,63.7648,63.7746,20925.0
2024-03-19 14:40:00,65.33,65.35,65.33,65.34,28154.0,63.7843,63.8039,63.7843,63.7941,28154.0
2024-03-19 14:50:00,65.34,65.35,65.27,65.3,48026.0,63.7941,63.8039,63.7258,63.7551,48026.0
2024-03-19 15:00:00,65.29,65.31,65.24,65.26,30204.0,63.7453,63.7648,63.6965,63.716,30204.0
2024-03-19 15:10:00,65.27,65.31,65.25,65.3,25065.0,63.7258,63.7648,63.7062,63.7551,25065.0
2024-03-19 15:20:00,65.3,65.31,65.25,65.27,39272.0,63.7551,63.7648,63.7062,63.7258,39272.0
2024-03-19 15:30:00,65.27,65.3,65.25,65.3,74659.0,63.7258,63.7551,63.7062,63.7551,74659.0
2024-03-19 15:40:00,65.3,65.32,65.27,65.31,73370.0,63.7551,63.7746,63.7258,63.7648,73370.0
2024-03-19 15:50:00,65.31,65.33,65.26,65.27,265854.0,63.7648,63.7843,63.716,63.7258,265854.0
2024-03-20 09:30:00,65.77,65.81,65.71,65.75,99497.0,64.2139,64.253,64.1554,64.1944,99497.0
2024-03-20 09:40:00,65.75,65.76,65.7,65.73,39796.0,64.1944,64.2042,64.1456,64.1749,39796.0
2024-03-20 09:50:00,65.73,65.77,65.71,65.74,85104.0,64.1749,64.2139,64.1554,64.1846,85104.0
2024-03-20 10:00:00,65.75,65.79,65.71,65.77,57024.0,64.1944,64.2335,64.1554,64.2139,57024.0
2024-03-20 10:10:00,65.75,65.79,65.72,65.77,39080.0,64.1944,64.2335,64.1651,64.2139,39080.0
2024-03-20 10:20:00,65.77,65.8,65.74,65.78,45220.0,64.2139,64.2432,64.1846,64.2237,45220.0
2024-03-20 10:30:00,65.78,65.82,65.76,65.78,152949.0,64.2237,64.2628,64.2042,64.2237,152949.0
2024-03-20 10:40:00,65.78,65.79,65.74,65.74,37915.0,64.2237,64.2335,64.1846,64.1846,37915.0
2024-03-20 10:50:00,65.75,65.8,65.74,65.77,19310.0,64.1944,64.2432,64.1846,64.2139,19310.0
2024-03-20 11:00:00,65.76,65.83,65.75,65.82,14793.0,64.2042,64.2725,64.1944,64.2628,14793.0
2024-03-20 11:10:00,65.82,65.87,65.82,65.84,21358.0,64.2628,64.3116,64.2628,64.2823,21358.0
2024-03-20 11:20:00,65.83,65.85,65.81,65.81,8635.0,64.2725,64.292,64.253,64.253,8635.0
2024-03-20 11:30:00,65.82,65.83,65.78,65.79,111935.0,64.2628,64.2725,64.2237,64.2335,111935.0
2024-03-20 11:40:00,65.78,65.81,65.76,65.78,17446.0,64.2237,64.253,64.2042,64.2237,17446.0
2024-03-20 11:50:00,65.77,65.79,65.76,65.77,9830.0,64.2139,64.2335,64.2042,64.2139,9830.0
2024-03-20 12:00:00,65.77,65.84,65.76,65.82,63157.0,64.2139,64.2823,64.2042,64.2628,63157.0
2024-03-20 12:10:00,65.83,65.84,65.8,65.81,11975.0,64.2725,64.2823,64.2432,64.253,11975.0
2024-03-20 12:20:00,65.81,65.84,65.78,65.83,116522.0,64.253,64.2823,64.2237,64.2725,116522.0
2024-03-20 12:30:00,65.82,65.83,65.78,65.83,6016.0,64.2628,64.2725,64.2237,64.2725,6016.0
2024-03-20 12:40:00,65.83,65.84,65.82,65.84,3502.0,64.2725,64.2823,64.2628,64.2823,3502.0
2024-03-20 12:50:00,65.84,65.87,65.83,65.87,6755.0,64.2823,64.3116,64.2725,64.3116,6755.0
2024-03-20 13:00:00,65.86,65.86,65.82,65.84,6385.0,64.3018,64.3018,64.2628,64.2823,6385.0
2024-03-20 13:10:00,65.84,65.85,65.8,65.84,4562.0,64.2823,64.292,64.2432,64.2823,4562.0
2024-03-20 13:20:00,65.84,65.88,65.82,65.86,47026.0,64.2823,64.3213,64.2628,64.3018,47026.0
2024-03-20 13:30:00,65.85,65.88,65.84,65.84,3790.0,64.292,64.3213,64.2823,64.2823,3790.0
2024-03-20 13:40:00,65.84,65.89,65.83,65.89,9511.0,64.2823,64.3311,64.2725,64.3311,9511.0
2024-03-20 13:50:00,65.89,65.9,65.87,65.87,12721.0,64.3311,64.3409,64.3116,64.3116,12721.0
2024-03-20 14:00:00,65.88,66.37,65.88,66.1,184499.0,64.3213,64.7997,64.3213,64.5361,184499.0
2024-03-20 14:10:00,66.12,66.24,65.97,65.97,84012.0,64.5557,64.6728,64.4092,64.4092,84012.0
2024-03-20 14:20:00,65.97,66.14,65.96,66.13,61572.0,64.4092,64.5752,64.3994,64.5654,61572.0
2024-03-20 14:30:00,66.14,66.27,65.83,66.25,74164.0,64.5752,64.7021,64.2725,64.6826,74164.0
2024-03-20 14:40:00,66.26,66.59,66.14,66.55,73776.0,64.6923,65.0145,64.5752,64.9755,73776.0
2024-03-20 14:50:00,66.56,66.66,66.41,66.63,66826.0,64.9852,65.0829,64.8388,65.0536,66826.0
2024-03-20 15:00:00,66.65,66.72,66.57,66.72,57591.0,65.0731,65.1415,64.995,65.1415,57591.0
2024-03-20 15:10:00,66.73,66.77,66.62,66.76,117764.0,65.1512,65.1903,65.0438,65.1805,117764.0
2024-03-20 15:20:00,66.76,66.8,66.71,66.79,42220.0,65.1805,65.2196,65.1317,65.2098,42220.0
2024-03-20 15:30:00,66.78,66.83,66.78,66.8,83636.0,65.2,65.2489,65.2,65.2196,83636.0
2024-03-20 15:40:00,66.79,66.82,66.72,66.72,121345.0,65.2098,65.2391,65.1415,65.1415,121345.0
2024-03-20 15:50:00,66.72,66.83,66.69,66.8,266448.0,65.1415,65.2489,65.1122,65.2196,266448.0
2024-03-21 09:30:00,68.07,68.16,68.07,68.11,96728.0,66.4595,66.5474,66.4595,66.4986,96728.0
2024-03-21 09:40:00,68.11,68.2,68.01,68.01,159495.0,66.4986,66.5864,66.4009,66.4009,159495.0
2024-03-21 09:50:00,68.01,68.04,67.94,68.03,67014.0,66.4009,66.4302,66.3326,66.4205,67014.0
2024-03-21 10:00:00,68.02,68.02,67.92,67.94,52970.0,66.4107,66.4107,66.3131,66.3326,52970.0
2024-03-21 10:10:00,67.94,68.03,67.9,68.02,179561.0,66.3326,66.4205,66.2935,66.4107,179561.0
2024-03-21 10:20:00,68.03,68.09,67.99,68.0,132220.0,66.4205,66.479,66.3814,66.3912,132220.0
2024-03-21 10:30:00,68.0,68.02,67.93,67.95,169822.0,66.3912,66.4107,66.3228,66.3424,169822.0
2024-03-21 10:40:00,67.94,68.0,67.91,67.99,86565.0,66.3326,66.3912,66.3033,66.3814,86565.0
2024-03-21 10:50:00,68.0,68.0,67.9,67.91,144550.0,66.3912,66.3912,66.2935,66.3033,144550.0
2024-03-21 11:00:00,67.91,67.94,67.81,67.83,208174.0,66.3033,66.3326,66.2057,66.2252,208174.0
2024-03-21 11:10:00,67.83,67.86,67.78,67.79,64698.0,66.2252,66.2545,66.1764,66.1861,64698.0
2024-03-21 11:20:00,67.8,67.84,67.71,67.75,41545.0,66.1959,66.235,66.108,66.1471,41545.0
2024-03-21 11:30:00,67.75,67.83,67.72,67.83,69313.0,66.1471,66.2252,66.1178,66.2252,69313.0
2024-03-21 11:40:00,67.82,67.82,67.73,67.73,41698.0,66.2154,66.2154,66.1276,66.1276,41698.0
2024-03-21 11:50:00,67.73,67.77,67.71,67.74,136974.0,66.1276,66.1666,66.108,66.1373,136974.0
2024-03-21 12:00:00,67.74,67.78,67.73,67.76,27518.0,66.1373,66.1764,66.1276,66.1569,27518.0
2024-03-21 12:10:00,67.75,67.79,67.74,67.77,40482.0,66.1471,66.1861,66.1373,66.1666,40482.0
2024-03-21 12:20:00,67.77,67.84,67.77,67.84,99359.0,66.1666,66.235,66.1666,66.235,99359.0
2024-03-21 12:30:00,67.84,67.85,67.78,67.78,41697.0,66.235,66.2447,66.1764,66.1764,41697.0
2024-03-21 12:40:00,67.78,67.79,67.72,67.75,20505.0,66.1764,66.1861,66.1178,66.1471,20505.0
2024-03-21 12:50:00,67.75,67.8,67.75,67.79,93847.0,66.1471,66.1959,66.1471,66.1861,93847.0
2024-03-21 13:00:00,67.78,67.78,67.72,67.77,22439.0,66.1764,66.1764,66.1178,66.1666,22439.0
2024-03-21 13:10:00,67.77,67.79,67.74,67.76,52678.0,66.1666,66.1861,66.1373,66.1569,52678.0
2024-03-21 13:20:00,67.75,67.77,67.71,67.71,14101.0,66.1471,66.1666,66.108,66.108,14101.0
2024-03-21 13:30:00,67.71,67.71,67.66,67.7,21829.0,66.108,66.108,66.0592,66.0983,21829.0
2024-03-21 13:40:00,67.7,67.73,67.66,67.67,264943.0,66.0983,66.1276,66.0592,66.069,264943.0
2024-03-21 13:50:00,67.67,67.74,67.67,67.72,982020.0,66.069,66.1373,66.069,66.1178,982020.0
2024-03-21 14:00:00,67.72,67.75,67.7,67.73,69074.0,66.1178,66.1471,66.0983,66.1276,69074.0
2024-03-21 14:10:00,67.73,67.76,67.69,67.72,75128.0,66.1276,66.1569,66.0885,66.1178,75128.0
2024-03-21 14:20:00,67.73,67.75,67.71,67.74,21196.0,66.1276,66.1471,66.108,66.1373,21196.0
2024-03-21 14:30:00,67.73,67.74,67.63,67.64,33955.0,66.1276,66.1373,66.0299,66.0397,33955.0
2024-03-21 14:40:00,67.63,67.64,67.58,67.62,68394.0,66.0299,66.0397,65.9811,66.0202,68394.0
2024-03-21 14:50:00,67.63,67.64,67.54,67.57,28288.0,66.0299,66.0397,65.9421,65.9713,28288.0
2024-03-21 15:00:00,67.58,67.61,67.55,67.59,17597.0,65.9811,66.0104,65.9518,65.9909,17597.0
2024-03-21 15:10:00,67.59,67.63,67.58,67.59,48766.0,65.9909,66.0299,65.9811,65.9909,48766.0
2024-03-21 15:20:00,67.59,67.61,67.55,67.59,43044.0,65.9909,66.0104,65.9518,65.9909,43044.0
2024-03-21 15:30:00,67.6,67.65,67.57,67.57,65813.0,66.0006,66.0495,65.9713,65.9713,65813.0
2024-03-21 15:40:00,67.58,67.63,67.57,67.59,78415.0,65.9811,66.0299,65.9713,65.9909,78415.0
2024-03-21 15:50:00,67.6,67.62,67.53,67.53,264067.0,66.0006,66.0202,65.9323,65.9323,264067.0
2024-03-22 09:30:00,67.13,67.15,67.0,67.09,97999.0,65.5418,65.5613,65.4148,65.5027,97999.0
2024-03-22 09:40:00,67.09,67.15,67.04,67.06,72898.0,65.5027,65.5613,65.4539,65.4734,72898.0
2024-03-22 09:50:00,67.06,67.1,67.05,67.07,20790.0,65.4734,65.5125,65.4637,65.4832,20790.0
2024-03-22 10:00:00,67.07,67.15,67.07,67.09,18352.0,65.4832,65.5613,65.4832,65.5027,18352.0
2024-03-22 10:10:00,67.09,67.1,67.05,67.09,31857.0,65.5027,65.5125,65.4637,65.5027,31857.0
2024-03-22 10:20:00,67.09,67.1,67.04,67.09,189299.0,65.5027,65.5125,65.4539,65.5027,189299.0
2024-03-22 10:30:00,67.09,67.1,67.05,67.08,34822.0,65.5027,65.5125,65.4637,65.4929,34822.0
2024-03-22 10:40:00,67.07,67.09,67.05,67.09,81245.0,65.4832,65.5027,65.4637,65.5027,81245.0
2024-03-22 10:50:00,67.09,67.09,67.05,67.06,66736.0,65.5027,65.5027,65.4637,65.4734,66736.0
2024-03-22 11:00:00,67.06,67.13,67.05,67.12,86469.0,65.4734,65.5418,65.4637,65.532,86469.0
2024-03-22 11:10:00,67.12,67.19,67.12,67.15,53311.0,65.532,65.6003,65.532,65.5613,53311.0
2024-03-22 11:20:00,67.16,67.23,67.15,67.23,11792.0,65.571,65.6394,65.5613,65.6394,11792.0
2024-03-22 11:30:00,67.24,67.25,67.14,67.15,50521.0,65.6492,65.6589,65.5515,65.5613,50521.0
2024-03-22 11:40:00,67.15,67.18,67.14,67.15,62379.0,65.5613,65.5906,65.5515,65.5613,62379.0
2024-03-22 11:50:00,67.15,67.16,67.08,67.14,41273.0,65.5613,65.571,65.4929,65.5515,41273.0
2024-03-22 12:00:00,67.14,67.14,67.08,67.11,18089.0,65.5515,65.5515,65.4929,65.5222,18089.0
2024-03-22 12:10:00,67.11,67.12,67.05,67.06,16355.0,65.5222,65.532,65.4637,65.4734,16355.0
2024-03-22 12:20:00,67.06,67.06,67.0,67.05,27209.0,65.4734,65.4734,65.4148,65.4637,27209.0
2024-03-22 12:30:00,67.05,67.07,67.01,67.05,25664.0,65.4637,65.4832,65.4246,65.4637,25664.0
2024-03-22 12:40:00,67.06,67.1,67.05,67.09,7296.0,65.4734,65.5125,65.4637,65.5027,7296.0
2024-03-22 12:50:00,67.09,67.14,67.08,67.13,12031.0,65.5027,65.5515,65.4929,65.5418,12031.0
2024-03-22 13:00:00,67.13,67.18,67.12,67.13,11677.0,65.5418,65.5906,65.532,65.5418,11677.0
2024-03-22 13:10:00,67.13,67.14,67.1,67.13,47097.0,65.5418,65.5515,65.5125,65.5418,47097.0
2024-03-22 13:20:00,67.12,67.12,67.08,67.11,5806.0,65.532,65.532,65.4929,65.5222,5806.0
2024-03-22 13:30:00,67.11,67.12,67.08,67.09,14653.0,65.5222,65.532,65.4929,65.5027,14653.0
2024-03-22 13:40:00,67.09,67.13,67.07,67.12,6622.0,65.5027,65.5418,65.4832,65.532,6622.0
2024-03-22 13:50:00,67.12,67.14,67.11,67.12,9166.0,65.532,65.5515,65.5222,65.532,9166.0
2024-03-22 14:00:00,67.11,67.16,67.09,67.12,152946.0,65.5222,65.571,65.5027,65.532,152946.0
2024-03-22 14:10:00,67.12,67.12,67.05,67.06,13773.0,65.532,65.532,65.4637,65.4734,13773.0
2024-03-22 14:20:00,67.04,67.06,66.98,67.05,56429.0,65.4539,65.4734,65.3953,65.4637,56429.0
2024-03-22 14:30:00,67.06,67.06,66.99,66.99,14491.0,65.4734,65.4734,65.4051,65.4051,14491.0
2024-03-22 14:40:00,66.98,66.99,66.93,66.95,13100.0,65.3953,65.4051,65.3465,65.366,13100.0
2024-03-22 14:50:00,66.95,66.99,66.94,66.99,11850.0,65.366,65.4051,65.3563,65.4051,11850.0
2024-03-22 15:00:00,67.0,67.01,66.97,67.01,19214.0,65.4148,65.4246,65.3855,65.4246,19214.0
2024-03-22 15:10:00,67.0,67.01,66.9,66.95,23849.0,65.4148,65.4246,65.3172,65.366,23849.0
2024-03-22 15:20:00,66.95,66.98,66.94,66.97,13334.0,65.366,65.3953,65.3563,65.3855,13334.0
2024-03-22 15:30:00,66.97,66.99,66.95,66.98,12355.0,65.3855,65.4051,65.366,65.3953,12355.0
2024-03-22 15:40:00,66.99,67.04,66.98,67.03,40648.0,65.4051,65.4539,65.3953,65.4441,40648.0
2024-03-22 15:50:00,67.03,67.1,67.02,67.02,259504.0,65.4441,65.5125,65.4344,65.4344,259504.0
2024-03-25 09:30:00,67.1,67.31,67.1,67.29,58068.0,65.5125,65.7175,65.5125,65.698,58068.0
2024-03-25 09:40:00,67.29,67.29,67.21,67.27,50679.0,65.698,65.698,65.6199,65.6784,50679.0
2024-03-25 09:50:00,67.27,67.33,67.27,67.29,28697.0,65.6784,65.737,65.6784,65.698,28697.0
2024-03-25 10:00:00,67.33,67.34,67.27,67.33,10120.0,65.737,65.7468,65.6784,65.737,10120.0
2024-03-25 10:10:00,67.34,67.48,67.34,67.45,41290.0,65.7468,65.8835,65.7468,65.8542,41290.0
2024-03-25 10:20:00,67.45,67.48,67.42,67.42,27351.0,65.8542,65.8835,65.8249,65.8249,27351.0
2024-03-25 10:30:00,67.42,67.45,67.4,67.43,24476.0,65.8249,65.8542,65.8054,65.8347,24476.0
2024-03-25 10:40:00,67.44,67.44,67.36,67.4,19382.0,65.8444,65.8444,65.7663,65.8054,19382.0
2024-03-25 10:50:00,67.41,67.45,67.39,67.45,12028.0,65.8151,65.8542,65.7956,65.8542,12028.0
2024-03-25 11:00:00,67.45,67.45,67.38,67.39,33722.0,65.8542,65.8542,65.7858,65.7956,33722.0
2024-03-25 11:10:00,67.4,67.42,67.39,67.41,12902.0,65.8054,65.8249,65.7956,65.8151,12902.0
2024-03-25 11:20:00,67.41,67.43,67.39,67.42,4871.0,65.8151,65.8347,65.7956,65.8249,4871.0
2024-03-25 11:30:00,67.42,67.47,67.41,67.46,6940.0,65.8249,65.8737,65.8151,65.864,6940.0
2024-03-25 11:40:00,67.47,67.5,67.45,67.5,27513.0,65.8737,65.903,65.8542,65.903,27513.0
2024-03-25 11:50:00,67.49,67.5,67.46,67.46,9634.0,65.8932,65.903,65.864,65.864,9634.0
2024-03-25 12:00:00,67.45,67.45,67.39,67.39,14598.0,65.8542,65.8542,65.7956,65.7956,14598.0
2024-03-25 12:10:00,67.39,67.44,67.39,67.44,13834.0,65.7956,65.8444,65.7956,65.8444,13834.0
2024-03-25 12:20:00,67.43,67.45,67.42,67.44,14880.0,65.8347,65.8542,65.8249,65.8444,14880.0
2024-03-25 12:30:00,67.45,67.45,67.4,67.44,26643.0,65.8542,65.8542,65.8054,65.8444,26643.0
2024-03-25 12:40:00,67.43,67.48,67.43,67.45,51364.0,65.8347,65.8835,65.8347,65.8542,51364.0
2024-03-25 12:50:00,67.45,67.49,67.44,67.48,66742.0,65.8542,65.8932,65.8444,65.8835,66742.0
2024-03-25 13:00:00,67.48,67.48,67.44,67.45,52561.0,65.8835,65.8835,65.8444,65.8542,52561.0
2024-03-25 13:10:00,67.45,67.48,67.42,67.47,9828.0,65.8542,65.8835,65.8249,65.8737,9828.0
2024-03-25 13:20:00,67.47,67.5,67.45,67.5,12226.0,65.8737,65.903,65.8542,65.903,12226.0
2024-03-25 13:30:00,67.5,67.51,67.48,67.51,8566.0,65.903,65.9128,65.8835,65.9128,8566.0
2024-03-25 13:40:00,67.51,67.52,67.48,67.5,7698.0,65.9128,65.9225,65.8835,65.903,7698.0
2024-03-25 13:50:00,67.5,67.53,67.49,67.53,9835.0,65.903,65.9323,65.8932,65.9323,9835.0
2024-03-25 14:00:00,67.54,67.58,67.53,67.58,92712.0,65.9421,65.9811,65.9323,65.9811,92712.0
2024-03-25 14:10:00,67.58,67.59,67.57,67.59,38596.0,65.9811,65.9909,65.9713,65.9909,38596.0
2024-03-25 14:20:00,67.59,67.6,67.57,67.6,15756.0,65.9909,66.0006,65.9713,66.0006,15756.0
2024-03-25 14:30:00,67.59,67.6,67.57,67.59,21372.0,65.9909,66.0006,65.9713,65.9909,21372.0
2024-03-25 14:40:00,67.6,67.61,67.58,67.6,16324.0,66.0006,66.0104,65.9811,66.0006,16324.0
2024-03-25 14:50:00,67.59,67.61,67.59,67.59,11598.0,65.9909,66.0104,65.9909,65.9909,11598.0
2024-03-25 15:00:00,67.59,67.59,67.54,67.55,23805.0,65.9909,65.9909,65.9421,65.9518,23805.0
2024-03-25 15:10:00,67.55,67.57,67.52,67.55,27816.0,65.9518,65.9713,65.9225,65.9518,27816.0
2024-03-25 15:20:00,67.54,67.55,67.51,67.53,26673.0,65.9421,65.9518,65.9128,65.9323,26673.0
2024-03-25 15:30:00,67.52,67.56,67.52,67.56,31746.0,65.9225,65.9616,65.9225,65.9616,31746.0
2024-03-25 15:40:00,67.56,67.59,67.55,67.55,37830.0,65.9616,65.9909,65.9518,65.9518,37830.0
2024-03-25 15:50:00,67.55,67.56,67.49,67.54,172143.0,65.9518,65.9616,65.8932,65.9421,172143.0
2024-03-26 09:30:00,67.85,67.85,67.72,67.76,92685.0,66.2447,66.2447,66.1178,66.1569,92685.0
2024-03-26 09:40:00,67.76,67.76,67.69,67.76,167998.0,66.1569,66.1569,66.0885,66.1569,167998.0
2024-03-26 09:50:00,67.76,67.76,67.72,67.76,129199.0,66.1569,66.1569,66.1178,66.1569,129199.0
2024-03-26 10:00:00,67.77,67.8,67.74,67.76,113725.0,66.1666,66.1959,66.1373,66.1569,113725.0
2024-03-26 10:10:00,67.76,67.77,67.71,67.74,80787.0,66.1569,66.1666,66.108,66.1373,80787.0
2024-03-26 10:20:00,67.73,67.74,67.64,67.66,17244.0,66.1276,66.1373,66.0397,66.0592,17244.0
2024-03-26 10:30:00,67.65,67.68,67.6,67.67,29025.0,66.0495,66.0787,66.0006,66.069,29025.0
2024-03-26 10:40:00,67.67,67.68,67.63,67.64,27935.0,66.069,66.0787,66.0299,66.0397,27935.0
2024-03-26 10:50:00,67.65,67.7,67.64,67.7,24039.0,66.0495,66.0983,66.0397,66.0983,24039.0
2024-03-26 11:00:00,67.7,67.71,67.68,67.7,19608.0,66.0983,66.108,66.0787,66.0983,19608.0
2024-03-26 11:10:00,67.7,67.7,67.65,67.67,21735.0,66.0983,66.0983,66.0495,66.069,21735.0
2024-03-26 11:20:00,67.67,67.68,67.64,67.66,24817.0,66.069,66.0787,66.0397,66.0592,24817.0
2024-03-26 11:30:00,67.65,67.66,67.55,67.57,22068.0,66.0495,66.0592,65.9518,65.9713,22068.0
2024-03-26 11:40:00,67.56,67.6,67.55,67.58,40772.0,65.9616,66.0006,65.9518,65.9811,40772.0
2024-03-26 11:50:00,67.58,67.61,67.56,67.61,15916.0,65.9811,66.0104,65.9616,66.0104,15916.0
2024-03-26 12:00:00,67.6,67.63,67.56,67.56,28615.0,66.0006,66.0299,65.9616,65.9616,28615.0
2024-03-26 12:10:00,67.56,67.57,67.55,67.56,16647.0,65.9616,65.9713,65.9518,65.9616,16647.0
2024-03-26 12:20:00,67.56,67.6,67.54,67.59,28033.0,65.9616,66.0006,65.9421,65.9909,28033.0
2024-03-26 12:30:00,67.59,67.6,67.53,67.54,11616.0,65.9909,66.0006,65.9323,65.9421,11616.0
2024-03-26 12:40:00,67.55,67.55,67.51,67.55,38886.0,65.9518,65.9518,65.9128,65.9518,38886.0
2024-03-26 12:50:00,67.55,67.56,67.51,67.51,27023.0,65.9518,65.9616,65.9128,65.9128,27023.0
2024-03-26 13:00:00,67.51,67.58,67.49,67.56,29118.0,65.9128,65.9811,65.8932,65.9616,29118.0
2024-03-26 13:10:00,67.56,67.61,67.56,67.56,46530.0,65.9616,66.0104,65.9616,65.9616,46530.0
2024-03-26 13:20:00,67.56,67.59,67.53,67.59,13831.0,65.9616,65.9909,65.9323,65.9909,13831.0
2024-03-26 13:30:00,67.58,67.59,67.51,67.52,28228.0,65.9811,65.9909,65.9128,65.9225,28228.0
2024-03-26 13:40:00,67.52,67.54,67.48,67.48,18089.0,65.9225,65.9421,65.8835,65.8835,18089.0
2024-03-26 13:50:00,67.48,67.53,67.48,67.53,21330.0,65.8835,65.9323,65.8835,65.9323,21330.0
2024-03-26 14:00:00,67.53,67.59,67.53,67.57,22272.0,65.9323,65.9909,65.9323,65.9713,22272.0
2024-03-26 14:10:00,67.57,67.6,67.56,67.6,27386.0,65.9713,66.0006,65.9616,66.0006,27386.0
2024-03-26 14:20:00,67.59,67.62,67.58,67.62,67124.0,65.9909,66.0202,65.9811,66.0202,67124.0
2024-03-26 14:30:00,67.62,67.64,67.61,67.62,31546.0,66.0202,66.0397,66.0104,66.0202,31546.0
2024-03-26 14:40:00,67.62,67.63,67.59,67.59,45034.0,66.0202,66.0299,65.9909,65.9909,45034.0
2024-03-26 14:50:00,67.59,67.64,67.59,67.63,27844.0,65.9909,66.0397,65.9909,66.0299,27844.0
2024-03-26 15:00:00,67.63,67.63,67.59,67.62,45962.0,66.0299,66.0299,65.9909,66.0202,45962.0
2024-03-26 15:10:00,67.62,67.62,67.58,67.59,28790.0,66.0202,66.0202,65.9811,65.9909,28790.0
2024-03-26 15:20:00,67.59,67.59,67.52,67.53,34496.0,65.9909,65.9909,65.9225,65.9323,34496.0
2024-03-26 15:30:00,67.52,67.53,67.46,67.47,45540.0,65.9225,65.9323,65.864,65.8737,45540.0
2024-03-26 15:40:00,67.46,67.48,67.44,67.46,49610.0,65.864,65.8835,65.8444,65.864,49610.0
2024-03-26 15:50:00,67.46,67.47,67.36,67.36,218186.0,65.864,65.8737,65.7663,65.7663,218186.0
2024-03-27 09:30:00,67.25,67.26,67.15,67.17,55656.0,65.6589,65.6687,65.5613,65.5808,55656.0
2024-03-27 09:40:00,67.17,67.17,67.12,67.17,27767.0,65.5808,65.5808,65.532,65.5808,27767.0
2024-03-27 09:50:00,67.17,67.19,67.11,67.16,45525.0,65.5808,65.6003,65.5222,65.571,45525.0
2024-03-27 10:00:00,67.16,67.16,67.02,67.06,66274.0,65.571,65.571,65.4344,65.4734,66274.0
2024-03-27 10:10:00,67.06,67.11,67.01,67.11,48972.0,65.4734,65.5222,65.4246,65.5222,48972.0
2024-03-27 10:20:00,67.11,67.11,67.05,67.1,75569.0,65.5222,65.5222,65.4637,65.5125,75569.0
2024-03-27 10:30:00,67.11,67.18,67.1,67.17,67581.0,65.5222,65.5906,65.5125,65.5808,67581.0
2024-03-27 10:40:00,67.17,67.2,67.06,67.06,34154.0,65.5808,65.6101,65.4734,65.4734,34154.0
2024-03-27 10:50:00,67.06,67.14,67.06,67.11,15090.0,65.4734,65.5515,65.4734,65.5222,15090.0
2024-03-27 11:00:00,67.11,67.19,67.11,67.18,48326.0,65.5222,65.6003,65.5222,65.5906,48326.0
2024-03-27 11:10:00,67.18,67.18,67.15,67.18,18127.0,65.5906,65.5906,65.5613,65.5906,18127.0
2024-03-27 11:20:00,67.17,67.17,67.11,67.11,32456.0,65.5808,65.5808,65.5222,65.5222,32456.0
2024-03-27 11:30:00,67.1,67.12,67.05,67.12,30685.0,65.5125,65.532,65.4637,65.532,30685.0
2024-03-27 11:40:00,67.12,67.14,67.09,67.12,38210.0,65.532,65.5515,65.5027,65.532,38210.0
2024-03-27 11:50:00,67.12,67.13,67.08,67.08,13054.0,65.532,65.5418,65.4929,65.4929,13054.0
2024-03-27 12:00:00,67.07,67.12,67.06,67.09,34161.0,65.4832,65.532,65.4734,65.5027,34161.0
2024-03-27 12:10:00,67.09,67.1,67.03,67.08,33905.0,65.5027,65.5125,65.4441,65.4929,33905.0
2024-03-27 12:20:00,67.08,67.11,67.07,67.09,80539.0,65.4929,65.5222,65.4832,65.5027,80539.0
2024-03-27 12:30:00,67.09,67.13,67.08,67.08,67362.0,65.5027,65.5418,65.4929,65.4929,67362.0
2024-03-27 12:40:00,67.08,67.14,67.07,67.14,56510.0,65.4929,65.5515,65.4832,65.5515,56510.0
2024-03-27 12:50:00,67.13,67.14,67.1,67.11,28852.0,65.5418,65.5515,65.5125,65.5222,28852.0
2024-03-27 13:00:00,67.11,67.13,67.05,67.06,104678.0,65.5222,65.5418,65.4637,65.4734,104678.0
2024-03-27 13:10:00,67.06,67.09,67.01,67.09,45331.0,65.4734,65.5027,65.4246,65.5027,45331.0
2024-03-27 13:20:00,67.09,67.12,67.08,67.11,37822.0,65.5027,65.532,65.4929,65.5222,37822.0
2024-03-27 13:30:00,67.11,67.14,67.1,67.11,31613.0,65.5222,65.5515,65.5125,65.5222,31613.0
2024-03-27 13:40:00,67.11,67.14,67.09,67.13,13154.0,65.5222,65.5515,65.5027,65.5418,13154.0
2024-03-27 13:50:00,67.12,67.13,67.11,67.13,89097.0,65.532,65.5418,65.5222,65.5418,89097.0
2024-03-27 14:00:00,67.12,67.15,67.11,67.15,26887.0,65.532,65.5613,65.5222,65.5613,26887.0
2024-03-27 14:10:00,67.14,67.17,67.12,67.16,33868.0,65.5515,65.5808,65.532,65.571,33868.0
2024-03-27 14:20:00,67.16,67.19,67.15,67.18,9253.0,65.571,65.6003,65.5613,65.5906,9253.0
2024-03-27 14:30:00,67.18,67.2,67.16,67.16,37969.0,65.5906,65.6101,65.571,65.571,37969.0
2024-03-27 14:40:00,67.16,67.17,67.14,67.15,33140.0,65.571,65.5808,65.5515,65.5613,33140.0
2024-03-27 14:50:00,67.14,67.15,67.11,67.13,52605.0,65.5515,65.5613,65.5222,65.5418,52605.0
2024-03-27 15:00:00,67.13,67.17,67.13,67.13,83733.0,65.5418,65.5808,65.5418,65.5418,83733.0
2024-03-27 15:10:00,67.14,67.14,67.1,67.11,51994.0,65.5515,65.5515,65.5125,65.5222,51994.0
2024-03-27 15:20:00,67.11,67.2,67.11,67.19,53030.0,65.5222,65.6101,65.5222,65.6003,53030.0
2024-03-27 15:30:00,67.19,67.27,67.17,67.26,52702.0,65.6003,65.6784,65.5808,65.6687,52702.0
2024-03-27 15:40:00,67.26,67.27,67.24,67.26,67110.0,65.6687,65.6784,65.6492,65.6687,67110.0
2024-03-27 15:50:00,67.26,67.32,67.25,67.31,111491.0,65.6687,65.7273,65.6589,65.7175,111491.0
2024-03-28 09:30:00,67.13,67.28,67.01,67.1,130731.0,65.5418,65.6882,65.4246,65.5125,130731.0
2024-03-28 09:40:00,67.09,67.19,67.09,67.13,95673.0,65.5027,65.6003,65.5027,65.5418,95673.0
2024-03-28 09:50:00,67.13,67.17,67.12,67.14,165004.0,65.5418,65.5808,65.532,65.5515,165004.0
2024-03-28 10:00:00,67.14,67.21,67.05,67.05,97836.0,65.5515,65.6199,65.4637,65.4637,97836.0
2024-03-28 10:10:00,67.06,67.08,67.03,67.05,54724.0,65.4734,65.4929,65.4441,65.4637,54724.0
2024-03-28 10:20:00,67.04,67.1,67.0,67.05,121051.0,65.4539,65.5125,65.4148,65.4637,121051.0
2024-03-28 10:30:00,67.05,67.1,67.05,67.08,56499.0,65.4637,65.5125,65.4637,65.4929,56499.0
2024-03-28 10:40:00,67.08,67.16,67.07,67.15,80230.0,65.4929,65.571,65.4832,65.5613,80230.0
2024-03-28 10:50:00,67.15,67.16,67.11,67.14,17839.0,65.5613,65.571,65.5222,65.5515,17839.0
2024-03-28 11:00:00,67.13,67.13,67.09,67.09,55172.0,65.5418,65.5418,65.5027,65.5027,55172.0
2024-03-28 11:10:00,67.09,67.17,67.07,67.17,32845.0,65.5027,65.5808,65.4832,65.5808,32845.0
2024-03-28 11:20:00,67.17,67.23,67.15,67.2,44667.0,65.5808,65.6394,65.5613,65.6101,44667.0
2024-03-28 11:30:00,67.2,67.23,67.18,67.19,34743.0,65.6101,65.6394,65.5906,65.6003,34743.0
2024-03-28 11:40:00,67.19,67.24,67.19,67.2,87615.0,65.6003,65.6492,65.6003,65.6101,87615.0
2024-03-28 11:50:00,67.2,67.21,67.18,67.2,20817.0,65.6101,65.6199,65.5906,65.6101,20817.0
2024-03-28 12:00:00,67.2,67.2,67.08,67.09,56562.0,65.6101,65.6101,65.4929,65.5027,56562.0
2024-03-28 12:10:00,67.09,67.15,67.07,67.13,49643.0,65.5027,65.5613,65.4832,65.5418,49643.0
2024-03-28 12:20:00,67.13,67.15,67.12,67.12,52878.0,65.5418,65.5613,65.532,65.532,52878.0
2024-03-28 12:30:00,67.13,67.13,67.09,67.11,52769.0,65.5418,65.5418,65.5027,65.5222,52769.0
2024-03-28 12:40:00,67.11,67.14,67.1,67.12,34104.0,65.5222,65.5515,65.5125,65.532,34104.0
2024-03-28 12:50:00,67.11,67.11,67.07,67.09,38668.0,65.5222,65.5222,65.4832,65.5027,38668.0
2024-03-28 13:00:00,67.08,67.09,67.03,67.08,70926.0,65.4929,65.5027,65.4441,65.4929,70926.0
2024-03-28 13:10:00,67.08,67.08,67.05,67.07,40218.0,65.4929,65.4929,65.4637,65.4832,40218.0
2024-03-28 13:20:00,67.07,67.07,67.03,67.04,16529.0,65.4832,65.4832,65.4441,65.4539,16529.0
2024-03-28 13:30:00,67.05,67.05,67.01,67.05,29004.0,65.4637,65.4637,65.4246,65.4637,29004.0
2024-03-28 13:40:00,67.05,67.1,67.04,67.09,20359.0,65.4637,65.5125,65.4539,65.5027,20359.0
2024-03-28 13:50:00,67.09,67.1,67.05,67.06,23474.0,65.5027,65.5125,65.4637,65.4734,23474.0
2024-03-28 14:00:00,67.05,67.07,67.03,67.06,29585.0,65.4637,65.4832,65.4441,65.4734,29585.0
2024-03-28 14:10:00,67.06,67.07,67.03,67.03,38219.0,65.4734,65.4832,65.4441,65.4441,38219.0
2024-03-28 14:20:00,67.04,67.05,67.03,67.05,33460.0,65.4539,65.4637,65.4441,65.4637,33460.0
2024-03-28 14:30:00,67.04,67.05,67.04,67.05,20668.0,65.4539,65.4637,65.4539,65.4637,20668.0
2024-03-28 14:40:00,67.04,67.06,67.01,67.05,44186.0,65.4539,65.4734,65.4246,65.4637,44186.0
2024-03-28 14:50:00,67.06,67.13,67.05,67.12,75541.0,65.4734,65.5418,65.4637,65.532,75541.0
2024-03-28 15:00:00,67.13,67.15,67.09,67.12,39453.0,65.5418,65.5613,65.5027,65.532,39453.0
2024-03-28 15:10:00,67.13,67.16,67.12,67.16,25915.0,65.5418,65.571,65.532,65.571,25915.0
2024-03-28 15:20:00,67.16,67.17,67.13,67.16,36603.0,65.571,65.5808,65.5418,65.571,36603.0
2024-03-28 15:30:00,67.16,67.16,67.12,67.15,125525.0,65.571,65.571,65.532,65.5613,125525.0
2024-03-28 15:40:00,67.15,67.17,67.15,67.17,108556.0,65.5613,65.5808,65.5613,65.5808,108556.0
2024-03-28 15:50:00,67.17,67.18,67.09,67.1,230382.0,65.5808,65.5906,65.5027,65.5125,230382.0
2024-04-01 09:30:00,66.98,67.29,66.87,67.27,100103.0,65.3953,65.698,65.2879,65.6784,100103.0
2024-04-01 09:40:00,67.28,67.35,67.22,67.3,86357.0,65.6882,65.7566,65.6296,65.7077,86357.0
2024-04-01 09:50:00,67.3,67.43,67.3,67.4,166241.0,65.7077,65.8347,65.7077,65.8054,166241.0
2024-04-01 10:00:00,67.43,67.43,67.23,67.3,100179.0,65.8347,65.8347,65.6394,65.7077,100179.0
2024-04-01 10:10:00,67.31,67.31,67.12,67.12,257162.0,65.7175,65.7175,65.532,65.532,257162.0
2024-04-01 10:20:00,67.12,67.17,67.1,67.14,30583.0,65.532,65.5808,65.5125,65.5515,30583.0
2024-04-01 10:30:00,67.14,67.17,67.03,67.06,32142.0,65.5515,65.5808,65.4441,65.4734,32142.0
2024-04-01 10:40:00,67.05,67.07,67.03,67.06,36060.0,65.4637,65.4832,65.4441,65.4734,36060.0
2024-04-01 10:50:00,67.06,67.06,67.01,67.04,43779.0,65.4734,65.4734,65.4246,65.4539,43779.0
2024-04-01 11:00:00,67.05,67.05,66.82,66.82,68074.0,65.4637,65.4637,65.2391,65.2391,68074.0
2024-04-01 11:10:00,66.82,66.82,66.63,66.65,71050.0,65.2391,65.2391,65.0536,65.0731,71050.0
2024-04-01 11:20:00,66.66,66.71,66.6,66.62,89568.0,65.0829,65.1317,65.0243,65.0438,89568.0
2024-04-01 11:30:00,66.62,66.62,66.45,66.45,75638.0,65.0438,65.0438,64.8778,64.8778,75638.0
2024-04-01 11:40:00,66.45,66.52,66.42,66.52,38665.0,64.8778,64.9462,64.8486,64.9462,38665.0
2024-04-01 11:50:00,66.52,66.52,66.35,66.41,87768.0,64.9462,64.9462,64.7802,64.8388,87768.0
2024-04-01 12:00:00,66.41,66.54,66.41,66.53,78166.0,64.8388,64.9657,64.8388,64.956,78166.0
2024-04-01 12:10:00,66.54,66.63,66.53,66.6,27305.0,64.9657,65.0536,64.956,65.0243,27305.0
2024-04-01 12:20:00,66.6,66.66,66.59,66.65,36727.0,65.0243,65.0829,65.0145,65.0731,36727.0
2024-04-01 12:30:00,66.65,66.7,66.65,66.7,58671.0,65.0731,65.1219,65.0731,65.1219,58671.0
2024-04-01 12:40:00,66.7,66.76,66.67,66.67,40502.0,65.1219,65.1805,65.0926,65.0926,40502.0
2024-04-01 12:50:00,66.67,66.73,66.67,66.69,46303.0,65.0926,65.1512,65.0926,65.1122,46303.0
2024-04-01 13:00:00,66.69,66.73,66.66,66.72,30990.0,65.1122,65.1512,65.0829,65.1415,30990.0
2024-04-01 13:10:00,66.73,66.74,66.72,66.73,40330.0,65.1512,65.161,65.1415,65.1512,40330.0
2024-04-01 13:20:00,66.73,66.73,66.62,66.67,77334.0,65.1512,65.1512,65.0438,65.0926,77334.0
2024-04-01 13:30:00,66.67,66.67,66.64,66.66,44575.0,65.0926,65.0926,65.0634,65.0829,44575.0
2024-04-01 13:40:00,66.67,66.7,66.65,66.67,68622.0,65.0926,65.1219,65.0731,65.0926,68622.0
2024-04-01 13:50:00,66.67,66.7,66.63,66.7,50326.0,65.0926,65.1219,65.0536,65.1219,50326.0
2024-04-01 14:00:00,66.7,66.72,66.66,66.72,20346.0,65.1219,65.1415,65.0829,65.1415,20346.0
2024-04-01 14:10:00,66.72,66.73,66.68,66.72,44009.0,65.1415,65.1512,65.1024,65.1415,44009.0
2024-04-01 14:20:00,66.73,66.74,66.72,66.72,43072.0,65.1512,65.161,65.1415,65.1415,43072.0
2024-04-01 14:30:00,66.72,66.74,66.71,66.73,14096.0,65.1415,65.161,65.1317,65.1512,14096.0
2024-04-01 14:40:00,66.73,66.75,66.72,66.72,95367.0,65.1512,65.1707,65.1415,65.1415,95367.0
2024-04-01 14:50:00,66.72,66.73,66.63,66.64,71682.0,65.1415,65.1512,65.0536,65.0634,71682.0
2024-04-01 15:00:00,66.64,66.7,66.62,66.69,50878.0,65.0634,65.1219,65.0438,65.1122,50878.0
2024-04-01 15:10:00,66.69,66.69,66.64,66.65,51690.0,65.1122,65.1122,65.0634,65.0731,51690.0
2024-04-01 15:20:00,66.65,66.66,66.62,66.62,59835.0,65.0731,65.0829,65.0438,65.0438,59835.0
2024-04-01 15:30:00,66.63,66.63,66.57,66.59,111423.0,65.0536,65.0536,64.995,65.0145,111423.0
2024-04-01 15:40:00,66.6,66.64,66.6,66.63,55616.0,65.0243,65.0634,65.0243,65.0536,55616.0
2024-04-01 15:50:00,66.63,66.66,66.57,66.64,188219.0,65.0536,65.0829,64.995,65.0634,188219.0
2024-04-02 09:30:00,66.8,66.8,66.61,66.64,103011.0,65.2196,65.2196,65.0341,65.0634,103011.0
2024-04-02 09:40:00,66.64,66.67,66.6,66.6,185795.0,65.0634,65.0926,65.0243,65.0243,185795.0
2024-04-02 09:50:00,66.6,66.61,66.55,66.61,161088.0,65.0243,65.0341,64.9755,65.0341,161088.0
2024-04-02 10:00:00,66.59,66.75,66.51,66.68,129692.0,65.0145,65.1707,64.9364,65.1024,129692.0
2024-04-02 10:10:00,66.68,66.69,66.59,66.62,66539.0,65.1024,65.1122,65.0145,65.0438,66539.0
2024-04-02 10:20:00,66.61,66.74,66.61,66.69,30980.0,65.0341,65.161,65.0341,65.1122,30980.0
2024-04-02 10:30:00,66.68,66.7,66.65,66.67,15357.0,65.1024,65.1219,65.0731,65.0926,15357.0
2024-04-02 10:40:00,66.68,66.69,66.57,66.57,48703.0,65.1024,65.1122,64.995,64.995,48703.0
2024-04-02 10:50:00,66.58,66.58,66.52,66.54,47196.0,65.0048,65.0048,64.9462,64.9657,47196.0
2024-04-02 11:00:00,66.55,66.6,66.52,66.59,53210.0,64.9755,65.0243,64.9462,65.0145,53210.0
2024-04-02 11:10:00,66.59,66.63,66.59,66.62,22244.0,65.0145,65.0536,65.0145,65.0438,22244.0
2024-04-02 11:20:00,66.62,66.64,66.57,66.58,49410.0,65.0438,65.0634,64.995,65.0048,49410.0
2024-04-02 11:30:00,66.58,66.58,66.51,66.53,50481.0,65.0048,65.0048,64.9364,64.956,50481.0
2024-04-02 11:40:00,66.52,66.53,66.5,66.51,64603.0,64.9462,64.956,64.9267,64.9364,64603.0
2024-04-02 11:50:00,66.52,66.53,66.47,66.5,130699.0,64.9462,64.956,64.8974,64.9267,130699.0
2024-04-02 12:00:00,66.51,66.53,66.48,66.49,27144.0,64.9364,64.956,64.9071,64.9169,27144.0
2024-04-02 12:10:00,66.5,66.51,66.44,66.47,40970.0,64.9267,64.9364,64.8681,64.8974,40970.0
2024-04-02 12:20:00,66.48,66.55,66.47,66.55,29869.0,64.9071,64.9755,64.8974,64.9755,29869.0
2024-04-02 12:30:00,66.55,66.61,66.54,66.61,28625.0,64.9755,65.0341,64.9657,65.0341,28625.0
2024-04-02 12:40:00,66.61,66.65,66.59,66.64,53336.0,65.0341,65.0731,65.0145,65.0634,53336.0
2024-04-02 12:50:00,66.63,66.64,66.58,66.63,39231.0,65.0536,65.0634,65.0048,65.0536,39231.0
2024-04-02 13:00:00,66.63,66.64,66.61,66.62,33508.0,65.0536,65.0634,65.0341,65.0438,33508.0
2024-04-02 13:10:00,66.61,66.61,66.55,66.55,36655.0,65.0341,65.0341,64.9755,64.9755,36655.0
2024-04-02 13:20:00,66.55,66.61,66.54,66.61,27719.0,64.9755,65.0341,64.9657,65.0341,27719.0
2024-04-02 13:30:00,66.61,66.61,66.56,66.57,36043.0,65.0341,65.0341,64.9852,64.995,36043.0
2024-04-02 13:40:00,66.57,66.63,66.56,66.62,54763.0,64.995,65.0536,64.9852,65.0438,54763.0
2024-04-02 13:50:00,66.63,66.63,66.6,66.6,38428.0,65.0536,65.0536,65.0243,65.0243,38428.0
2024-04-02 14:00:00,66.61,66.62,66.54,66.59,144398.0,65.0341,65.0438,64.9657,65.0145,144398.0
2024-04-02 14:10:00,66.59,66.6,66.57,66.58,58274.0,65.0145,65.0243,64.995,65.0048,58274.0
2024-04-02 14:20:00,66.58,66.6,66.56,66.56,51369.0,65.0048,65.0243,64.9852,64.9852,51369.0
2024-04-02 14:30:00,66.56,66.57,66.53,66.56,48707.0,64.9852,64.995,64.956,64.9852,48707.0
2024-04-02 14:40:00,66.56,66.59,66.51,66.53,58119.0,64.9852,65.0145,64.9364,64.956,58119.0
2024-04-02 14:50:00,66.53,66.56,66.52,66.55,45743.0,64.956,64.9852,64.9462,64.9755,45743.0
2024-04-02 15:00:00,66.55,66.64,66.54,66.58,32826.0,64.9755,65.0634,64.9657,65.0048,32826.0
2024-04-02 15:10:00,66.59,66.59,66.55,66.57,12856.0,65.0145,65.0145,64.9755,64.995,12856.0
2024-04-02 15:20:00,66.58,66.62,66.58,66.61,22637.0,65.0048,65.0438,65.0048,65.0341,22637.0
2024-04-02 15:30:00,66.61,66.64,66.59,66.62,25674.0,65.0341,65.0634,65.0145,65.0438,25674.0
2024-04-02 15:40:00,66.62,66.65,66.61,66.65,68345.0,65.0438,65.0731,65.0341,65.0731,68345.0
2024-04-02 15:50:00,66.65,66.69,66.64,66.68,125542.0,65.0731,65.1122,65.0634,65.1024,125542.0
2024-04-03 09:30:00,65.75,65.87,65.73,65.82,160317.0,64.1944,64.3116,64.1749,64.2628,160317.0
2024-04-03 09:40:00,65.83,65.83,65.72,65.75,137165.0,64.2725,64.2725,64.1651,64.1944,137165.0
2024-04-03 09:50:00,65.75,65.77,65.68,65.7,98483.0,64.1944,64.2139,64.1261,64.1456,98483.0
2024-04-03 10:00:00,65.7,66.07,65.7,65.92,278649.0,64.1456,64.5068,64.1456,64.3604,278649.0
2024-04-03 10:10:00,65.92,66.03,65.87,66.02,139461.0,64.3604,64.4678,64.3116,64.458,139461.0
2024-04-03 10:20:00,66.02,66.08,65.98,66.01,65502.0,64.458,64.5166,64.419,64.4483,65502.0
2024-04-03 10:30:00,66.01,66.12,65.99,66.08,77359.0,64.4483,64.5557,64.4287,64.5166,77359.0
2024-04-03 10:40:00,66.09,66.27,66.09,66.23,291807.0,64.5264,64.7021,64.5264,64.6631,291807.0
2024-04-03 10:50:00,66.24,66.35,66.22,66.32,192618.0,64.6728,64.7802,64.6533,64.7509,192618.0
2024-04-03 11:00:00,66.31,66.41,66.28,66.4,51576.0,64.7412,64.8388,64.7119,64.829,51576.0
2024-04-03 11:10:00,66.39,66.41,66.32,66.32,65862.0,64.8193,64.8388,64.7509,64.7509,65862.0
2024-04-03 11:20:00,66.33,66.37,66.3,66.31,109065.0,64.7607,64.7997,64.7314,64.7412,109065.0
2024-04-03 11:30:00,66.31,66.39,66.29,66.37,55763.0,64.7412,64.8193,64.7216,64.7997,55763.0
2024-04-03 11:40:00,66.37,66.39,66.32,66.32,60421.0,64.7997,64.8193,64.7509,64.7509,60421.0
2024-04-03 11:50:00,66.32,66.32,66.27,66.28,29986.0,64.7509,64.7509,64.7021,64.7119,29986.0
2024-04-03 12:00:00,66.28,66.3,66.24,66.25,51204.0,64.7119,64.7314,64.6728,64.6826,51204.0
2024-04-03 12:10:00,66.25,66.4,66.22,66.4,79087.0,64.6826,64.829,64.6533,64.829,79087.0
2024-04-03 12:20:00,66.4,66.44,66.37,66.44,65329.0,64.829,64.8681,64.7997,64.8681,65329.0
2024-04-03 12:30:00,66.44,66.49,66.35,66.35,113584.0,64.8681,64.9169,64.7802,64.7802,113584.0
2024-04-03 12:40:00,66.36,66.46,66.35,66.45,47581.0,64.79,64.8876,64.7802,64.8778,47581.0
2024-04-03 12:50:00,66.44,66.5,66.43,66.47,32767.0,64.8681,64.9267,64.8583,64.8974,32767.0
2024-04-03 13:00:00,66.46,66.48,66.41,66.45,51154.0,64.8876,64.9071,64.8388,64.8778,51154.0
2024-04-03 13:10:00,66.45,66.46,66.42,66.45,45155.0,64.8778,64.8876,64.8486,64.8778,45155.0
2024-04-03 13:20:00,66.45,66.49,66.43,66.48,47884.0,64.8778,64.9169,64.8583,64.9071,47884.0
2024-04-03 13:30:00,66.48,66.5,66.45,66.47,42865.0,64.9071,64.9267,64.8778,64.8974,42865.0
2024-04-03 13:40:00,66.48,66.52,66.47,66.52,30731.0,64.9071,64.9462,64.8974,64.9462,30731.0
2024-04-03 13:50:00,66.52,66.55,66.51,66.53,83435.0,64.9462,64.9755,64.9364,64.956,83435.0
2024-04-03 14:00:00,66.53,66.61,66.51,66.59,73727.0,64.956,65.0341,64.9364,65.0145,73727.0
2024-04-03 14:10:00,66.59,66.61,66.52,66.53,22393.0,65.0145,65.0341,64.9462,64.956,22393.0
2024-04-03 14:20:00,66.54,66.58,66.51,66.52,23923.0,64.9657,65.0048,64.9364,64.9462,23923.0
2024-04-03 14:30:00,66.52,66.54,66.49,66.53,44590.0,64.9462,64.9657,64.9169,64.956,44590.0
2024-04-03 14:40:00,66.53,66.55,66.52,66.53,15613.0,64.956,64.9755,64.9462,64.956,15613.0
2024-04-03 14:50:00,66.53,66.57,66.53,66.56,47213.0,64.956,64.995,64.956,64.9852,47213.0
2024-04-03 15:00:00,66.56,66.58,66.54,66.57,35765.0,64.9852,65.0048,64.9657,64.995,35765.0
2024-04-03 15:10:00,66.56,66.57,66.38,66.45,96290.0,64.9852,64.995,64.8095,64.8778,96290.0
2024-04-03 15:20:00,66.45,66.48,66.41,66.45,100661.0,64.8778,64.9071,64.8388,64.8778,100661.0
2024-04-03 15:30:00,66.45,66.54,66.43,66.5,61462.0,64.8778,64.9657,64.8583,64.9267,61462.0
2024-04-03 15:40:00,66.5,66.56,66.5,66.55,118408.0,64.9267,64.9852,64.9267,64.9755,118408.0
2024-04-03 15:50:00,66.55,66.57,66.45,66.47,309786.0,64.9755,64.995,64.8778,64.8974,309786.0
2024-04-04 09:30:00,67.38,67.43,67.28,67.3,105769.0,65.7858,65.8347,65.6882,65.7077,105769.0
2024-04-04 09:40:00,67.3,67.38,67.28,67.32,94671.0,65.7077,65.7858,65.6882,65.7273,94671.0
2024-04-04 09:50:00,67.33,67.33,67.27,67.31,70937.0,65.737,65.737,65.6784,65.7175,70937.0
2024-04-04 10:00:00,67.31,67.4,67.31,67.4,43481.0,65.7175,65.8054,65.7175,65.8054,43481.0
2024-04-04 10:10:00,67.4,67.41,67.35,67.39,29421.0,65.8054,65.8151,65.7566,65.7956,29421.0
2024-04-04 10:20:00,67.39,67.39,67.28,67.33,51730.0,65.7956,65.7956,65.6882,65.737,51730.0
2024-04-04 10:30:00,67.34,67.35,67.27,67.29,19541.0,65.7468,65.7566,65.6784,65.698,19541.0
2024-04-04 10:40:00,67.28,67.32,67.26,67.28,21500.0,65.6882,65.7273,65.6687,65.6882,21500.0
2024-04-04 10:50:00,67.28,67.32,67.26,67.28,12863.0,65.6882,65.7273,65.6687,65.6882,12863.0
2024-04-04 11:00:00,67.28,67.31,67.25,67.27,33491.0,65.6882,65.7175,65.6589,65.6784,33491.0
2024-04-04 11:10:00,67.27,67.29,67.26,67.28,18941.0,65.6784,65.698,65.6687,65.6882,18941.0
2024-04-04 11:20:00,67.28,67.33,67.25,67.33,21010.0,65.6882,65.737,65.6589,65.737,21010.0
2024-04-04 11:30:00,67.33,67.35,67.31,67.34,20664.0,65.737,65.7566,65.7175,65.7468,20664.0
2024-04-04 11:40:00,67.34,67.36,67.32,67.33,8436.0,65.7468,65.7663,65.7273,65.737,8436.0
2024-04-04 11:50:00,67.34,67.4,67.33,67.39,10640.0,65.7468,65.8054,65.737,65.7956,10640.0
2024-04-04 12:00:00,67.39,67.53,67.39,67.52,56813.0,65.7956,65.9323,65.7956,65.9225,56813.0
2024-04-04 12:10:00,67.51,67.55,67.45,67.47,36042.0,65.9128,65.9518,65.8542,65.8737,36042.0
2024-04-04 12:20:00,67.47,67.5,67.46,67.5,46600.0,65.8737,65.903,65.864,65.903,46600.0
2024-04-04 12:30:00,67.49,67.51,67.48,67.5,22988.0,65.8932,65.9128,65.8835,65.903,22988.0
2024-04-04 12:40:00,67.5,67.53,67.49,67.49,14502.0,65.903,65.9323,65.8932,65.8932,14502.0
2024-04-04 12:50:00,67.49,67.5,67.46,67.48,47437.0,65.8932,65.903,65.864,65.8835,47437.0
2024-04-04 13:00:00,67.5,67.5,67.47,67.48,12826.0,65.903,65.903,65.8737,65.8835,12826.0
2024-04-04 13:10:00,67.49,67.52,67.49,67.5,25320.0,65.8932,65.9225,65.8932,65.903,25320.0
2024-04-04 13:20:00,67.51,67.52,67.5,67.52,11600.0,65.9128,65.9225,65.903,65.9225,11600.0
2024-04-04 13:30:00,67.52,67.52,67.48,67.48,11187.0,65.9225,65.9225,65.8835,65.8835,11187.0
2024-04-04 13:40:00,67.48,67.48,67.41,67.43,46125.0,65.8835,65.8835,65.8151,65.8347,46125.0
2024-04-04 13:50:00,67.43,67.44,67.38,67.4,34079.0,65.8347,65.8444,65.7858,65.8054,34079.0
2024-04-04 14:00:00,67.4,67.4,67.21,67.21,94042.0,65.8054,65.8054,65.6199,65.6199,94042.0
2024-04-04 14:10:00,67.2,67.2,67.0,67.02,66601.0,65.6101,65.6101,65.4148,65.4344,66601.0
2024-04-04 14:20:00,67.0,67.05,66.93,66.94,32695.0,65.4148,65.4637,65.3465,65.3563,32695.0
2024-04-04 14:30:00,66.92,66.92,66.77,66.83,62623.0,65.3367,65.3367,65.1903,65.2489,62623.0
2024-04-04 14:40:00,66.81,66.81,66.68,66.71,66374.0,65.2293,65.2293,65.1024,65.1317,66374.0
2024-04-04 14:50:00,66.71,66.75,66.53,66.58,79713.0,65.1317,65.1707,64.956,65.0048,79713.0
2024-04-04 15:00:00,66.57,66.57,66.44,66.5,124744.0,64.995,64.995,64.8681,64.9267,124744.0
2024-04-04 15:10:00,66.5,66.51,66.36,66.38,136519.0,64.9267,64.9364,64.79,64.8095,136519.0
2024-04-04 15:20:00,66.38,66.43,66.21,66.21,93353.0,64.8095,64.8583,64.6435,64.6435,93353.0
2024-04-04 15:30:00,66.22,66.3,66.19,66.22,304856.0,64.6533,64.7314,64.624,64.6533,304856.0
2024-04-04 15:40:00,66.23,66.28,66.18,66.21,284908.0,64.6631,64.7119,64.6142,64.6435,284908.0
2024-04-04 15:50:00,66.22,66.23,66.07,66.12,738853.0,64.6533,64.6631,64.5068,64.5557,738853.0
2024-04-05 09:30:00,65.85,65.89,65.61,65.62,145694.0,64.292,64.3311,64.0577,64.0675,145694.0
2024-04-05 09:40:00,65.61,65.69,65.57,65.63,153667.0,64.0577,64.1358,64.0187,64.0772,153667.0
2024-04-05 09:50:00,65.62,65.76,65.61,65.71,77747.0,64.0675,64.2042,64.0577,64.1554,77747.0
2024-04-05 10:00:00,65.7,65.73,65.56,65.63,155915.0,64.1456,64.1749,64.0089,64.0772,155915.0
2024-04-05 10:10:00,65.63,65.81,65.63,65.75,87409.0,64.0772,64.253,64.0772,64.1944,87409.0
2024-04-05 10:20:00,65.76,65.79,65.64,65.72,35197.0,64.2042,64.2335,64.087,64.1651,35197.0
2024-04-05 10:30:00,65.69,65.8,65.67,65.72,25924.0,64.1358,64.2432,64.1163,64.1651,25924.0
2024-04-05 10:40:00,65.73,65.86,65.71,65.85,25888.0,64.1749,64.3018,64.1554,64.292,25888.0
2024-04-05 10:50:00,65.86,65.94,65.82,65.93,30608.0,64.3018,64.3799,64.2628,64.3701,30608.0
2024-04-05 11:00:00,65.94,65.94,65.83,65.91,54932.0,64.3799,64.3799,64.2725,64.3506,54932.0
2024-04-05 11:10:00,65.9,65.93,65.78,65.87,54447.0,64.3409,64.3701,64.2237,64.3116,54447.0
2024-04-05 11:20:00,65.87,65.95,65.84,65.95,56708.0,64.3116,64.3897,64.2823,64.3897,56708.0
2024-04-05 11:30:00,65.94,65.96,65.87,65.96,42574.0,64.3799,64.3994,64.3116,64.3994,42574.0
2024-04-05 11:40:00,65.97,66.08,65.96,66.04,34231.0,64.4092,64.5166,64.3994,64.4775,34231.0
2024-04-05 11:50:00,66.05,66.26,66.05,66.25,68559.0,64.4873,64.6923,64.4873,64.6826,68559.0
2024-04-05 12:00:00,66.25,66.29,66.22,66.27,36811.0,64.6826,64.7216,64.6533,64.7021,36811.0
2024-04-05 12:10:00,66.27,66.29,66.24,66.28,31651.0,64.7021,64.7216,64.6728,64.7119,31651.0
2024-04-05 12:20:00,66.3,66.3,66.25,66.26,17840.0,64.7314,64.7314,64.6826,64.6923,17840.0
2024-04-05 12:30:00,66.26,66.26,66.14,66.26,31408.0,64.6923,64.6923,64.5752,64.6923,31408.0
2024-04-05 12:40:00,66.25,66.26,66.21,66.22,10393.0,64.6826,64.6923,64.6435,64.6533,10393.0
2024-04-05 12:50:00,66.22,66.3,66.21,66.3,38511.0,64.6533,64.7314,64.6435,64.7314,38511.0
2024-04-05 13:00:00,66.3,66.31,66.17,66.18,41229.0,64.7314,64.7412,64.6045,64.6142,41229.0
2024-04-05 13:10:00,66.19,66.2,66.13,66.17,8920.0,64.624,64.6338,64.5654,64.6045,8920.0
2024-04-05 13:20:00,66.19,66.23,66.19,66.23,15339.0,64.624,64.6631,64.624,64.6631,15339.0
2024-04-05 13:30:00,66.24,66.26,66.21,66.22,20125.0,64.6728,64.6923,64.6435,64.6533,20125.0
2024-04-05 13:40:00,66.22,66.24,66.17,66.18,10412.0,64.6533,64.6728,64.6045,64.6142,10412.0
2024-04-05 13:50:00,66.18,66.21,66.1,66.13,22134.0,64.6142,64.6435,64.5361,64.5654,22134.0
2024-04-05 14:00:00,66.13,66.24,66.05,66.24,33453.0,64.5654,64.6728,64.4873,64.6728,33453.0
2024-04-05 14:10:00,66.24,66.27,66.22,66.25,25511.0,64.6728,64.7021,64.6533,64.6826,25511.0
2024-04-05 14:20:00,66.25,66.3,66.2,66.2,29670.0,64.6826,64.7314,64.6338,64.6338,29670.0
2024-04-05 14:30:00,66.2,66.27,66.2,66.25,25937.0,64.6338,64.7021,64.6338,64.6826,25937.0
2024-04-05 14:40:00,66.27,66.29,66.2,66.22,41246.0,64.7021,64.7216,64.6338,64.6533,41246.0
2024-04-05 14:50:00,66.21,66.24,66.19,66.23,63263.0,64.6435,64.6728,64.624,64.6631,63263.0
2024-04-05 15:00:00,66.22,66.22,66.14,66.17,68228.0,64.6533,64.6533,64.5752,64.6045,68228.0
2024-04-05 15:10:00,66.17,66.22,66.13,66.19,36154.0,64.6045,64.6533,64.5654,64.624,36154.0
2024-04-05 15:20:00,66.18,66.18,66.1,66.15,34148.0,64.6142,64.6142,64.5361,64.5849,34148.0
2024-04-05 15:30:00,66.14,66.16,66.09,66.11,59311.0,64.5752,64.5947,64.5264,64.5459,59311.0
2024-04-05 15:40:00,66.11,66.12,66.07,66.09,49306.0,64.5459,64.5557,64.5068,64.5264,49306.0
2024-04-05 15:50:00,66.08,66.12,66.01,66.1,256155.0,64.5166,64.5557,64.4483,64.5361,256155.0
2024-04-08 09:30:00,66.05,66.11,66.05,66.07,77136.0,64.4873,64.5459,64.4873,64.5068,77136.0
2024-04-08 09:40:00,66.07,66.25,66.04,66.19,119283.0,64.5068,64.6826,64.4775,64.624,119283.0
2024-04-08 09:50:00,66.19,66.25,66.17,66.22,20715.0,64.624,64.6826,64.6045,64.6533,20715.0
2024-04-08 10:00:00,66.21,66.21,66.11,66.12,12385.0,64.6435,64.6435,64.5459,64.5557,12385.0
2024-04-08 10:10:00,66.13,66.19,66.12,66.18,68908.0,64.5654,64.624,64.5557,64.6142,68908.0
2024-04-08 10:20:00,66.19,66.33,66.17,66.32,58547.0,64.624,64.7607,64.6045,64.7509,58547.0
2024-04-08 10:30:00,66.31,66.4,66.3,66.37,190268.0,64.7412,64.829,64.7314,64.7997,190268.0
2024-04-08 10:40:00,66.37,66.37,66.31,66.34,86779.0,64.7997,64.7997,64.7412,64.7704,86779.0
2024-04-08 10:50:00,66.35,66.37,66.34,66.36,24207.0,64.7802,64.7997,64.7704,64.79,24207.0
2024-04-08 11:00:00,66.36,66.38,66.29,66.37,38915.0,64.79,64.8095,64.7216,64.7997,38915.0
2024-04-08 11:10:00,66.37,66.39,66.31,66.32,19111.0,64.7997,64.8193,64.7412,64.7509,19111.0
2024-04-08 11:20:00,66.31,66.37,66.31,66.34,15924.0,64.7412,64.7997,64.7412,64.7704,15924.0
2024-04-08 11:30:00,66.34,66.36,66.29,66.32,25327.0,64.7704,64.79,64.7216,64.7509,25327.0
2024-04-08 11:40:00,66.32,66.32,66.26,66.29,17556.0,64.7509,64.7509,64.6923,64.7216,17556.0
2024-04-08 11:50:00,66.31,66.32,66.26,66.29,20298.0,64.7412,64.7509,64.6923,64.7216,20298.0
2024-04-08 12:00:00,66.3,66.3,66.25,66.28,7833.0,64.7314,64.7314,64.6826,64.7119,7833.0
2024-04-08 12:10:00,66.26,66.26,66.15,66.15,25623.0,64.6923,64.6923,64.5849,64.5849,25623.0
2024-04-08 12:20:00,66.15,66.17,66.11,66.16,31380.0,64.5849,64.6045,64.5459,64.5947,31380.0
2024-04-08 12:30:00,66.17,66.2,66.16,66.17,16299.0,64.6045,64.6338,64.5947,64.6045,16299.0
2024-04-08 12:40:00,66.16,66.2,66.16,66.19,30882.0,64.5947,64.6338,64.5947,64.624,30882.0
2024-04-08 12:50:00,66.2,66.25,66.19,66.25,9142.0,64.6338,64.6826,64.624,64.6826,9142.0
2024-04-08 13:00:00,66.25,66.25,66.23,66.25,13849.0,64.6826,64.6826,64.6631,64.6826,13849.0
2024-04-08 13:10:00,66.24,66.25,66.2,66.22,51400.0,64.6728,64.6826,64.6338,64.6533,51400.0
2024-04-08 13:20:00,66.22,66.23,66.2,66.22,39343.0,64.6533,64.6631,64.6338,64.6533,39343.0
2024-04-08 13:30:00,66.23,66.27,66.21,66.26,233021.0,64.6631,64.7021,64.6435,64.6923,233021.0
2024-04-08 13:40:00,66.25,66.26,66.19,66.2,70195.0,64.6826,64.6923,64.624,64.6338,70195.0
2024-04-08 13:50:00,66.19,66.27,66.19,66.26,218637.0,64.624,64.7021,64.624,64.6923,218637.0
2024-04-08 14:00:00,66.26,66.29,66.26,66.29,63573.0,64.6923,64.7216,64.6923,64.7216,63573.0
2024-04-08 14:10:00,66.29,66.32,66.28,66.3,79191.0,64.7216,64.7509,64.7119,64.7314,79191.0
2024-04-08 14:20:00,66.31,66.35,66.27,66.34,120801.0,64.7412,64.7802,64.7021,64.7704,120801.0
2024-04-08 14:30:00,66.34,66.35,66.31,66.31,41063.0,64.7704,64.7802,64.7412,64.7412,41063.0
2024-04-08 14:40:00,66.31,66.33,66.3,66.32,31350.0,64.7412,64.7607,64.7314,64.7509,31350.0
2024-04-08 14:50:00,66.32,66.34,66.31,66.33,43675.0,64.7509,64.7704,64.7412,64.7607,43675.0
2024-04-08 15:00:00,66.33,66.34,66.28,66.31,41352.0,64.7607,64.7704,64.7119,64.7412,41352.0
2024-04-08 15:10:00,66.31,66.35,66.31,66.34,29258.0,64.7412,64.7802,64.7412,64.7704,29258.0
2024-04-08 15:20:00,66.34,66.36,66.32,66.34,69458.0,64.7704,64.79,64.7509,64.7704,69458.0
2024-04-08 15:30:00,66.34,66.37,66.28,66.28,57393.0,64.7704,64.7997,64.7119,64.7119,57393.0
2024-04-08 15:40:00,66.29,66.3,66.24,66.27,124395.0,64.7216,64.7314,64.6728,64.7021,124395.0
2024-04-08 15:50:00,66.27,66.27,66.22,66.25,209041.0,64.7021,64.7021,64.6533,64.6826,209041.0
2024-04-09 09:30:00,65.64,65.88,65.64,65.78,286448.0,64.087,64.3213,64.087,64.2237,286448.0
2024-04-09 09:40:00,65.78,65.82,65.73,65.73,156652.0,64.2237,64.2628,64.1749,64.1749,156652.0
2024-04-09 09:50:00,65.73,65.74,65.66,65.69,125898.0,64.1749,64.1846,64.1065,64.1358,125898.0
2024-04-09 10:00:00,65.69,65.75,65.69,65.73,27715.0,64.1358,64.1944,64.1358,64.1749,27715.0
2024-04-09 10:10:00,65.73,65.8,65.72,65.76,45756.0,64.1749,64.2432,64.1651,64.2042,45756.0
2024-04-09 10:20:00,65.76,65.79,65.63,65.66,67097.0,64.2042,64.2335,64.0772,64.1065,67097.0
2024-04-09 10:30:00,65.65,65.65,65.41,65.41,74018.0,64.0968,64.0968,63.8625,63.8625,74018.0
2024-04-09 10:40:00,65.42,65.45,65.21,65.31,236937.0,63.8722,63.9015,63.6672,63.7648,236937.0
2024-04-09 10:50:00,65.31,65.42,65.28,65.42,41570.0,63.7648,63.8722,63.7355,63.8722,41570.0
2024-04-09 11:00:00,65.41,65.44,65.37,65.41,37671.0,63.8625,63.8917,63.8234,63.8625,37671.0
2024-04-09 11:10:00,65.4,65.46,65.35,65.45,62762.0,63.8527,63.9113,63.8039,63.9015,62762.0
2024-04-09 11:20:00,65.45,65.46,65.39,65.39,19649.0,63.9015,63.9113,63.8429,63.8429,19649.0
2024-04-09 11:30:00,65.39,65.49,65.39,65.44,34410.0,63.8429,63.9406,63.8429,63.8917,34410.0
2024-04-09 11:40:00,65.44,65.55,65.43,65.55,66823.0,63.8917,63.9991,63.882,63.9991,66823.0
2024-04-09 11:50:00,65.55,65.56,65.5,65.52,54007.0,63.9991,64.0089,63.9503,63.9698,54007.0
2024-04-09 12:00:00,65.52,65.6,65.5,65.59,51613.0,63.9698,64.048,63.9503,64.0382,51613.0
2024-04-09 12:10:00,65.58,65.66,65.56,65.64,29173.0,64.0284,64.1065,64.0089,64.087,29173.0
2024-04-09 12:20:00,65.64,65.67,65.63,65.66,29355.0,64.087,64.1163,64.0772,64.1065,29355.0
2024-04-09 12:30:00,65.66,65.72,65.65,65.72,40662.0,64.1065,64.1651,64.0968,64.1651,40662.0
2024-04-09 12:40:00,65.72,65.75,65.69,65.71,28661.0,64.1651,64.1944,64.1358,64.1554,28661.0
2024-04-09 12:50:00,65.71,65.72,65.61,65.64,31981.0,64.1554,64.1651,64.0577,64.087,31981.0
2024-04-09 13:00:00,65.64,65.69,65.6,65.66,40749.0,64.087,64.1358,64.048,64.1065,40749.0
2024-04-09 13:10:00,65.67,65.67,65.56,65.6,96870.0,64.1163,64.1163,64.0089,64.048,96870.0
2024-04-09 13:20:00,65.61,65.7,65.61,65.62,38914.0,64.0577,64.1456,64.0577,64.0675,38914.0
2024-04-09 13:30:00,65.61,65.65,65.6,65.63,32203.0,64.0577,64.0968,64.048,64.0772,32203.0
2024-04-09 13:40:00,65.64,65.67,65.59,65.61,34652.0,64.087,64.1163,64.0382,64.0577,34652.0
2024-04-09 13:50:00,65.61,65.63,65.59,65.59,24968.0,64.0577,64.0772,64.0382,64.0382,24968.0
2024-04-09 14:00:00,65.59,65.61,65.54,65.6,30088.0,64.0382,64.0577,63.9894,64.048,30088.0
2024-04-09 14:10:00,65.6,65.64,65.58,65.63,22730.0,64.048,64.087,64.0284,64.0772,22730.0
2024-04-09 14:20:00,65.63,65.65,65.6,65.61,23541.0,64.0772,64.0968,64.048,64.0577,23541.0
2024-04-09 14:30:00,65.6,65.64,65.58,65.63,21344.0,64.048,64.087,64.0284,64.0772,21344.0
2024-04-09 14:40:00,65.63,65.64,65.6,65.62,35552.0,64.0772,64.087,64.048,64.0675,35552.0
2024-04-09 14:50:00,65.62,65.65,65.62,65.63,23032.0,64.0675,64.0968,64.0675,64.0772,23032.0
2024-04-09 15:00:00,65.64,65.65,65.52,65.52,55789.0,64.087,64.0968,63.9698,63.9698,55789.0
2024-04-09 15:10:00,65.52,65.59,65.5,65.59,45265.0,63.9698,64.0382,63.9503,64.0382,45265.0
2024-04-09 15:20:00,65.59,65.77,65.58,65.77,88041.0,64.0382,64.2139,64.0284,64.2139,88041.0
2024-04-09 15:30:00,65.76,65.81,65.74,65.74,97694.0,64.2042,64.253,64.1846,64.1846,97694.0
2024-04-09 15:40:00,65.75,65.82,65.72,65.81,127172.0,64.1944,64.2628,64.1651,64.253,127172.0
2024-04-09 15:50:00,65.81,65.96,65.8,65.88,771627.0,64.253,64.3994,64.2432,64.3213,771627.0
2024-04-10 09:30:00,63.88,63.96,63.48,63.49,437513.0,62.3687,62.4468,61.9781,61.9879,437513.0
2024-04-10 09:40:00,63.48,63.53,63.26,63.28,369939.0,61.9781,62.0269,61.7633,61.7828,369939.0
2024-04-10 09:50:00,63.27,63.44,63.27,63.32,364703.0,61.7731,61.9391,61.7731,61.8219,364703.0
2024-04-10 10:00:00,63.3,63.37,63.15,63.37,276290.0,61.8024,61.8707,61.6559,61.8707,276290.0
2024-04-10 10:10:00,63.36,63.41,63.21,63.41,125475.0,61.861,61.9098,61.7145,61.9098,125475.0
2024-04-10 10:20:00,63.4,63.51,63.37,63.39,86251.0,61.9,62.0074,61.8707,61.8902,86251.0
2024-04-10 10:30:00,63.39,63.43,63.27,63.39,175960.0,61.8902,61.9293,61.7731,61.8902,175960.0
2024-04-10 10:40:00,63.39,63.4,63.11,63.16,149405.0,61.8902,61.9,61.6169,61.6657,149405.0
2024-04-10 10:50:00,63.17,63.19,62.91,63.01,213468.0,61.6754,61.695,61.4216,61.5192,213468.0
2024-04-10 11:00:00,63.0,63.02,62.68,62.81,206288.0,61.5095,61.529,61.197,61.324,206288.0
2024-04-10 11:10:00,62.8,62.81,62.71,62.8,155154.0,61.3142,61.324,61.2263,61.3142,155154.0
2024-04-10 11:20:00,62.8,62.9,62.76,62.9,292270.0,61.3142,61.4118,61.2751,61.4118,292270.0
2024-04-10 11:30:00,62.9,62.93,62.8,62.86,138254.0,61.4118,61.4411,61.3142,61.3728,138254.0
2024-04-10 11:40:00,62.87,62.96,62.79,62.94,199590.0,61.3825,61.4704,61.3044,61.4509,199590.0
2024-04-10 11:50:00,62.94,63.06,62.93,62.97,111047.0,61.4509,61.5681,61.4411,61.4802,111047.0
2024-04-10 12:00:00,62.97,63.19,62.93,63.18,250656.0,61.4802,61.695,61.4411,61.6852,250656.0
2024-04-10 12:10:00,63.18,63.21,63.0,63.01,318398.0,61.6852,61.7145,61.5095,61.5192,318398.0
2024-04-10 12:20:00,63.01,63.04,62.96,63.0,187272.0,61.5192,61.5485,61.4704,61.5095,187272.0
2024-04-10 12:30:00,62.99,63.12,62.99,63.11,193267.0,61.4997,61.6266,61.4997,61.6169,193267.0
2024-04-10 12:40:00,63.11,63.11,63.05,63.09,29304.0,61.6169,61.6169,61.5583,61.5973,29304.0
2024-04-10 12:50:00,63.1,63.16,63.06,63.14,258568.0,61.6071,61.6657,61.5681,61.6462,258568.0
2024-04-10 13:00:00,63.14,63.21,62.87,62.88,131341.0,61.6462,61.7145,61.3825,61.3923,131341.0
2024-04-10 13:10:00,62.88,63.06,62.87,63.04,192810.0,61.3923,61.5681,61.3825,61.5485,192810.0
2024-04-10 13:20:00,63.04,63.29,63.03,63.05,78103.0,61.5485,61.7926,61.5388,61.5583,78103.0
2024-04-10 13:30:00,63.04,63.19,62.89,62.9,115042.0,61.5485,61.695,61.4021,61.4118,115042.0
2024-04-10 13:40:00,62.9,62.99,62.85,62.98,195065.0,61.4118,61.4997,61.363,61.4899,195065.0
2024-04-10 13:50:00,62.97,63.17,62.94,63.09,86732.0,61.4802,61.6754,61.4509,61.5973,86732.0
2024-04-10 14:00:00,63.08,63.18,63.05,63.11,40071.0,61.5876,61.6852,61.5583,61.6169,40071.0
2024-04-10 14:10:00,63.12,63.16,63.06,63.07,60468.0,61.6266,61.6657,61.5681,61.5778,60468.0
2024-04-10 14:20:00,63.08,63.1,62.96,62.96,40361.0,61.5876,61.6071,61.4704,61.4704,40361.0
2024-04-10 14:30:00,62.97,63.01,62.9,63.01,55352.0,61.4802,61.5192,61.4118,61.5192,55352.0
2024-04-10 14:40:00,63.01,63.05,62.98,63.0,33311.0,61.5192,61.5583,61.4899,61.5095,33311.0
2024-04-10 14:50:00,63.0,63.02,62.86,62.89,78019.0,61.5095,61.529,61.3728,61.4021,78019.0
2024-04-10 15:00:00,62.9,62.98,62.89,62.96,39068.0,61.4118,61.4899,61.4021,61.4704,39068.0
2024-04-10 15:10:00,62.98,63.08,62.97,63.08,72943.0,61.4899,61.5876,61.4802,61.5876,72943.0
2024-04-10 15:20:00,63.08,63.21,63.06,63.18,74030.0,61.5876,61.7145,61.5681,61.6852,74030.0
2024-04-10 15:30:00,63.19,63.19,63.14,63.16,60870.0,61.695,61.695,61.6462,61.6657,60870.0
2024-04-10 15:40:00,63.15,63.33,63.15,63.3,168164.0,61.6559,61.8317,61.6559,61.8024,168164.0
2024-04-10 15:50:00,63.3,63.46,63.26,63.33,660167.0,61.8024,61.9586,61.7633,61.8317,660167.0
2024-04-11 09:30:00,64.98,65.05,64.87,64.88,214538.0,63.4426,63.511,63.3352,63.345,214538.0
2024-04-11 09:40:00,64.88,64.94,64.83,64.94,536806.0,63.345,63.4036,63.2962,63.4036,536806.0
2024-04-11 09:50:00,64.91,64.96,64.8,64.83,154364.0,63.3743,63.4231,63.2669,63.2962,154364.0
2024-04-11 10:00:00,64.84,64.84,64.61,64.64,256851.0,63.3059,63.3059,63.0814,63.1107,256851.0
2024-04-11 10:10:00,64.65,64.67,64.52,64.52,211656.0,63.1204,63.14,62.9935,62.9935,211656.0
2024-04-11 10:20:00,64.52,64.58,64.42,64.45,88202.0,62.9935,63.0521,62.8959,62.9252,88202.0
2024-04-11 10:30:00,64.45,64.54,64.43,64.49,131937.0,62.9252,63.013,62.9056,62.9642,131937.0
2024-04-11 10:40:00,64.5,64.51,64.45,64.48,129990.0,62.974,62.9837,62.9252,62.9545,129990.0
2024-04-11 10:50:00,64.48,64.51,64.46,64.5,121472.0,62.9545,62.9837,62.9349,62.974,121472.0
2024-04-11 11:00:00,64.5,64.59,64.49,64.53,178844.0,62.974,63.0619,62.9642,63.0033,178844.0
2024-04-11 11:10:00,64.54,64.61,64.52,64.56,90557.0,63.013,63.0814,62.9935,63.0326,90557.0
2024-04-11 11:20:00,64.56,64.58,64.43,64.46,170866.0,63.0326,63.0521,62.9056,62.9349,170866.0
2024-04-11 11:30:00,64.47,64.59,64.46,64.58,131746.0,62.9447,63.0619,62.9349,63.0521,131746.0
2024-04-11 11:40:00,64.59,64.63,64.55,64.59,80484.0,63.0619,63.1009,63.0228,63.0619,80484.0
2024-04-11 11:50:00,64.59,64.74,64.59,64.73,63703.0,63.0619,63.2083,63.0619,63.1985,63703.0
2024-04-11 12:00:00,64.74,64.76,64.62,64.63,90770.0,63.2083,63.2278,63.0911,63.1009,90770.0
2024-04-11 12:10:00,64.63,64.67,64.61,64.66,40810.0,63.1009,63.14,63.0814,63.1302,40810.0
2024-04-11 12:20:00,64.67,64.69,64.62,64.62,50036.0,63.14,63.1595,63.0911,63.0911,50036.0
2024-04-11 12:30:00,64.62,64.66,64.61,64.63,69299.0,63.0911,63.1302,63.0814,63.1009,69299.0
2024-04-11 12:40:00,64.63,64.7,64.61,64.69,339973.0,63.1009,63.1692,63.0814,63.1595,339973.0
2024-04-11 12:50:00,64.7,64.71,64.6,64.63,27710.0,63.1692,63.179,63.0716,63.1009,27710.0
2024-04-11 13:00:00,64.63,64.84,64.55,64.81,87229.0,63.1009,63.3059,63.0228,63.2766,87229.0
2024-04-11 13:10:00,64.81,64.92,64.8,64.92,97468.0,63.2766,63.384,63.2669,63.384,97468.0
2024-04-11 13:20:00,64.92,64.98,64.83,64.94,133795.0,63.384,63.4426,63.2962,63.4036,133795.0
2024-04-11 13:30:00,64.94,64.95,64.82,64.83,270877.0,63.4036,63.4133,63.2864,63.2962,270877.0
2024-04-11 13:40:00,64.83,64.96,64.79,64.95,70466.0,63.2962,63.4231,63.2571,63.4133,70466.0
2024-04-11 13:50:00,64.96,65.0,64.91,64.99,43196.0,63.4231,63.4622,63.3743,63.4524,43196.0
2024-04-11 14:00:00,64.99,65.17,64.97,65.1,91670.0,63.4524,63.6281,63.4329,63.5598,91670.0
2024-04-11 14:10:00,65.09,65.1,65.02,65.05,101042.0,63.55,63.5598,63.4817,63.511,101042.0
2024-04-11 14:20:00,65.05,65.09,64.95,64.95,140835.0,63.511,63.55,63.4133,63.4133,140835.0
2024-04-11 14:30:00,64.95,65.06,64.95,65.04,182899.0,63.4133,63.5207,63.4133,63.5012,182899.0
2024-04-11 14:40:00,65.03,65.04,64.94,64.95,101754.0,63.4914,63.5012,63.4036,63.4133,101754.0
2024-04-11 14:50:00,64.96,64.97,64.88,64.9,115986.0,63.4231,63.4329,63.345,63.3645,115986.0
2024-04-11 15:00:00,64.9,64.93,64.87,64.91,71238.0,63.3645,63.3938,63.3352,63.3743,71238.0
2024-04-11 15:10:00,64.91,64.92,64.86,64.89,159875.0,63.3743,63.384,63.3255,63.3548,159875.0
2024-04-11 15:20:00,64.89,64.94,64.88,64.91,109731.0,63.3548,63.4036,63.345,63.3743,109731.0
2024-04-11 15:30:00,64.91,64.94,64.88,64.93,139629.0,63.3743,63.4036,63.345,63.3938,139629.0
2024-04-11 15:40:00,64.93,64.95,64.91,64.92,215486.0,63.3938,63.4133,63.3743,63.384,215486.0
2024-04-11 15:50:00,64.92,64.94,64.88,64.93,526991.0,63.384,63.4036,63.345,63.3938,526991.0
2024-04-12 09:30:00,63.15,63.15,62.95,63.02,250496.0,61.6559,61.6559,61.4607,61.529,250496.0
2024-04-12 09:40:00,63.01,63.06,62.97,62.99,180129.0,61.5192,61.5681,61.4802,61.4997,180129.0
2024-04-12 09:50:00,62.99,63.03,62.81,62.9,317835.0,61.4997,61.5388,61.324,61.4118,317835.0
2024-04-12 10:00:00,62.91,62.92,62.63,62.67,171078.0,61.4216,61.4314,61.1482,61.1873,171078.0
2024-04-12 10:10:00,62.68,62.74,62.65,62.71,124247.0,61.197,61.2556,61.1678,61.2263,124247.0
2024-04-12 10:20:00,62.71,62.72,62.6,62.63,139613.0,61.2263,61.2361,61.1189,61.1482,139613.0
2024-04-12 10:30:00,62.61,62.67,62.52,62.55,118257.0,61.1287,61.1873,61.0408,61.0701,118257.0
2024-04-12 10:40:00,62.55,62.57,62.49,62.5,155911.0,61.0701,61.0896,61.0115,61.0213,155911.0
2024-04-12 10:50:00,62.5,62.57,62.48,62.52,253091.0,61.0213,61.0896,61.0018,61.0408,253091.0
2024-04-12 11:00:00,62.52,62.6,62.5,62.55,100326.0,61.0408,61.1189,61.0213,61.0701,100326.0
2024-04-12 11:10:00,62.54,62.65,62.51,62.63,295755.0,61.0604,61.1678,61.0311,61.1482,295755.0
2024-04-12 11:20:00,62.63,62.66,62.58,62.63,111982.0,61.1482,61.1775,61.0994,61.1482,111982.0
2024-04-12 11:30:00,62.63,62.68,62.58,62.65,122499.0,61.1482,61.197,61.0994,61.1678,122499.0
2024-04-12 11:40:00,62.65,62.7,62.61,62.69,60022.0,61.1678,61.2166,61.1287,61.2068,60022.0
2024-04-12 11:50:00,62.68,62.7,62.64,62.64,75239.0,61.197,61.2166,61.158,61.158,75239.0
2024-04-12 12:00:00,62.64,62.71,62.6,62.64,117486.0,61.158,61.2263,61.1189,61.158,117486.0
2024-04-12 12:10:00,62.65,62.65,62.52,62.53,53504.0,61.1678,61.1678,61.0408,61.0506,53504.0
2024-04-12 12:20:00,62.53,62.58,62.5,62.5,58136.0,61.0506,61.0994,61.0213,61.0213,58136.0
2024-04-12 12:30:00,62.5,62.51,62.39,62.42,65973.0,61.0213,61.0311,60.9139,60.9432,65973.0
2024-04-12 12:40:00,62.42,62.45,62.38,62.39,89400.0,60.9432,60.9725,60.9041,60.9139,89400.0
2024-04-12 12:50:00,62.38,62.45,62.38,62.4,40980.0,60.9041,60.9725,60.9041,60.9237,40980.0
2024-04-12 13:00:00,62.4,62.45,62.36,62.38,128122.0,60.9237,60.9725,60.8846,60.9041,128122.0
2024-04-12 13:10:00,62.39,62.49,62.39,62.4,178441.0,60.9139,61.0115,60.9139,60.9237,178441.0
2024-04-12 13:20:00,62.38,62.39,62.34,62.38,113741.0,60.9041,60.9139,60.8651,60.9041,113741.0
2024-04-12 13:30:00,62.37,62.4,62.33,62.4,169740.0,60.8944,60.9237,60.8553,60.9237,169740.0
2024-04-12 13:40:00,62.4,62.6,62.39,62.58,239571.0,60.9237,61.1189,60.9139,61.0994,239571.0
2024-04-12 13:50:00,62.59,62.68,62.57,62.67,263401.0,61.1092,61.197,61.0896,61.1873,263401.0
2024-04-12 14:00:00,62.66,62.71,62.6,62.68,208578.0,61.1775,61.2263,61.1189,61.197,208578.0
2024-04-12 14:10:00,62.68,62.76,62.65,62.7,742786.0,61.197,61.2751,61.1678,61.2166,742786.0
2024-04-12 14:20:00,62.71,62.73,62.65,62.7,75686.0,61.2263,61.2459,61.1678,61.2166,75686.0
2024-04-12 14:30:00,62.7,62.7,62.62,62.62,108887.0,61.2166,61.2166,61.1385,61.1385,108887.0
2024-04-12 14:40:00,62.62,62.65,62.59,62.6,89947.0,61.1385,61.1678,61.1092,61.1189,89947.0
2024-04-12 14:50:00,62.61,62.66,62.6,62.61,101415.0,61.1287,61.1775,61.1189,61.1287,101415.0
2024-04-12 15:00:00,62.6,62.71,62.58,62.7,130126.0,61.1189,61.2263,61.0994,61.2166,130126.0
2024-04-12 15:10:00,62.7,62.71,62.52,62.56,77918.0,61.2166,61.2263,61.0408,61.0799,77918.0
2024-04-12 15:20:00,62.56,62.57,62.51,62.52,98531.0,61.0799,61.0896,61.0311,61.0408,98531.0
2024-04-12 15:30:00,62.52,62.59,62.51,62.52,55662.0,61.0408,61.1092,61.0311,61.0408,55662.0
2024-04-12 15:40:00,62.52,62.65,62.52,62.62,93497.0,61.0408,61.1678,61.0408,61.1385,93497.0
2024-04-12 15:50:00,62.63,62.64,62.54,62.63,419797.0,61.1482,61.158,61.0604,61.1482,419797.0
2024-04-15 09:30:00,63.34,63.34,63.09,63.12,99535.0,61.8414,61.8414,61.5973,61.6266,99535.0
2024-04-15 09:40:00,63.13,63.17,63.06,63.11,93039.0,61.6364,61.6754,61.5681,61.6169,93039.0
2024-04-15 09:50:00,63.11,63.14,63.04,63.09,32282.0,61.6169,61.6462,61.5485,61.5973,32282.0
2024-04-15 10:00:00,63.1,63.11,62.84,62.85,79131.0,61.6071,61.6169,61.3533,61.363,79131.0
2024-04-15 10:10:00,62.84,62.89,62.72,62.83,114355.0,61.3533,61.4021,61.2361,61.3435,114355.0
2024-04-15 10:20:00,62.83,62.84,62.72,62.75,75655.0,61.3435,61.3533,61.2361,61.2654,75655.0
2024-04-15 10:30:00,62.75,62.93,62.74,62.78,102621.0,61.2654,61.4411,61.2556,61.2947,102621.0
2024-04-15 10:40:00,62.79,62.85,62.72,62.77,39718.0,61.3044,61.363,61.2361,61.2849,39718.0
2024-04-15 10:50:00,62.79,62.79,62.66,62.66,39769.0,61.3044,61.3044,61.1775,61.1775,39769.0
2024-04-15 11:00:00,62.65,62.69,62.62,62.66,55348.0,61.1678,61.2068,61.1385,61.1775,55348.0
2024-04-15 11:10:00,62.66,62.74,62.65,62.7,36319.0,61.1775,61.2556,61.1678,61.2166,36319.0
2024-04-15 11:20:00,62.71,62.8,62.67,62.79,181572.0,61.2263,61.3142,61.1873,61.3044,181572.0
2024-04-15 11:30:00,62.79,62.84,62.77,62.8,35231.0,61.3044,61.3533,61.2849,61.3142,35231.0
2024-04-15 11:40:00,62.8,62.84,62.77,62.79,47272.0,61.3142,61.3533,61.2849,61.3044,47272.0
2024-04-15 11:50:00,62.79,62.92,62.78,62.82,175186.0,61.3044,61.4314,61.2947,61.3337,175186.0
2024-04-15 12:00:00,62.82,62.93,62.79,62.91,83894.0,61.3337,61.4411,61.3044,61.4216,83894.0
2024-04-15 12:10:00,62.91,62.93,62.8,62.8,24412.0,61.4216,61.4411,61.3142,61.3142,24412.0
2024-04-15 12:20:00,62.81,62.83,62.64,62.67,130753.0,61.324,61.3435,61.158,61.1873,130753.0
2024-04-15 12:30:00,62.67,62.68,62.58,62.59,62046.0,61.1873,61.197,61.0994,61.1092,62046.0
2024-04-15 12:40:00,62.6,62.63,62.53,62.57,36851.0,61.1189,61.1482,61.0506,61.0896,36851.0
2024-04-15 12:50:00,62.57,62.62,62.55,62.62,29616.0,61.0896,61.1385,61.0701,61.1385,29616.0
2024-04-15 13:00:00,62.6,62.65,62.54,62.64,23058.0,61.1189,61.1678,61.0604,61.158,23058.0
2024-04-15 13:10:00,62.63,62.63,62.46,62.46,103395.0,61.1482,61.1482,60.9822,60.9822,103395.0
2024-04-15 13:20:00,62.46,62.46,62.22,62.25,82525.0,60.9822,60.9822,60.7479,60.7772,82525.0
2024-04-15 13:30:00,62.23,62.29,62.14,62.21,51052.0,60.7577,60.8163,60.6698,60.7382,51052.0
2024-04-15 13:40:00,62.22,62.28,62.16,62.19,42443.0,60.7479,60.8065,60.6893,60.7186,42443.0
2024-04-15 13:50:00,62.19,62.33,62.18,62.33,65488.0,60.7186,60.8553,60.7089,60.8553,65488.0
2024-04-15 14:00:00,62.31,62.32,62.24,62.27,33512.0,60.8358,60.8456,60.7675,60.7967,33512.0
2024-04-15 14:10:00,62.27,62.27,62.19,62.25,64503.0,60.7967,60.7967,60.7186,60.7772,64503.0
2024-04-15 14:20:00,62.25,62.28,62.18,62.21,70235.0,60.7772,60.8065,60.7089,60.7382,70235.0
2024-04-15 14:30:00,62.2,62.31,62.18,62.26,70879.0,60.7284,60.8358,60.7089,60.787,70879.0
2024-04-15 14:40:00,62.26,62.29,62.2,62.2,39733.0,60.787,60.8163,60.7284,60.7284,39733.0
2024-04-15 14:50:00,62.2,62.29,62.16,62.26,40115.0,60.7284,60.8163,60.6893,60.787,40115.0
2024-04-15 15:00:00,62.25,62.27,62.18,62.21,73664.0,60.7772,60.7967,60.7089,60.7382,73664.0
2024-04-15 15:10:00,62.21,62.24,62.11,62.12,68194.0,60.7382,60.7675,60.6405,60.6503,68194.0
2024-04-15 15:20:00,62.12,62.23,62.11,62.19,84208.0,60.6503,60.7577,60.6405,60.7186,84208.0
2024-04-15 15:30:00,62.19,62.3,62.19,62.28,116012.0,60.7186,60.826,60.7186,60.8065,116012.0
2024-04-15 15:40:00,62.28,62.3,62.23,62.3,133019.0,60.8065,60.826,60.7577,60.826,133019.0
2024-04-15 15:50:00,62.29,62.33,62.26,62.27,300113.0,60.8163,60.8553,60.787,60.7967,300113.0
2024-04-16 09:30:00,61.14,61.24,61.02,61.11,269267.0,59.6935,59.7911,59.5763,59.6642,269267.0
2024-04-16 09:40:00,61.11,61.15,60.99,61.02,261003.0,59.6642,59.7032,59.547,59.5763,261003.0
2024-04-16 09:50:00,61.02,61.15,61.02,61.11,218379.0,59.5763,59.7032,59.5763,59.6642,218379.0
2024-04-16 10:00:00,61.1,61.23,61.06,61.23,166040.0,59.6544,59.7813,59.6154,59.7813,166040.0
2024-04-16 10:10:00,61.24,61.3,61.15,61.27,88261.0,59.7911,59.8497,59.7032,59.8204,88261.0
2024-04-16 10:20:00,61.27,61.3,61.09,61.1,214678.0,59.8204,59.8497,59.6447,59.6544,214678.0
2024-04-16 10:30:00,61.1,61.13,61.03,61.1,123135.0,59.6544,59.6837,59.5861,59.6544,123135.0
2024-04-16 10:40:00,61.1,61.22,61.09,61.19,110680.0,59.6544,59.7716,59.6447,59.7423,110680.0
2024-04-16 10:50:00,61.2,61.22,61.12,61.13,107387.0,59.7521,59.7716,59.6739,59.6837,107387.0
2024-04-16 11:00:00,61.14,61.28,61.13,61.26,90047.0,59.6935,59.8302,59.6837,59.8106,90047.0
2024-04-16 11:10:00,61.26,61.29,61.18,61.23,239924.0,59.8106,59.8399,59.7325,59.7813,239924.0
2024-04-16 11:20:00,61.24,61.27,61.19,61.26,59300.0,59.7911,59.8204,59.7423,59.8106,59300.0
2024-04-16 11:30:00,61.25,61.25,61.2,61.21,61826.0,59.8009,59.8009,59.7521,59.7618,61826.0
2024-04-16 11:40:00,61.21,61.28,61.2,61.24,75982.0,59.7618,59.8302,59.7521,59.7911,75982.0
2024-04-16 11:50:00,61.24,61.33,61.21,61.22,86483.0,59.7911,59.879,59.7618,59.7716,86483.0
2024-04-16 12:00:00,61.22,61.25,61.14,61.25,70591.0,59.7716,59.8009,59.6935,59.8009,70591.0
2024-04-16 12:10:00,61.25,61.26,61.21,61.25,44382.0,59.8009,59.8106,59.7618,59.8009,44382.0
2024-04-16 12:20:00,61.24,61.26,61.21,61.22,52900.0,59.7911,59.8106,59.7618,59.7716,52900.0
2024-04-16 12:30:00,61.21,61.25,61.15,61.17,52069.0,59.7618,59.8009,59.7032,59.7228,52069.0
2024-04-16 12:40:00,61.18,61.26,61.16,61.26,40581.0,59.7325,59.8106,59.713,59.8106,40581.0
2024-04-16 12:50:00,61.26,61.28,61.16,61.25,65602.0,59.8106,59.8302,59.713,59.8009,65602.0
2024-04-16 13:00:00,61.25,61.31,61.18,61.3,51215.0,59.8009,59.8595,59.7325,59.8497,51215.0
2024-04-16 13:10:00,61.3,61.32,61.23,61.28,63817.0,59.8497,59.8692,59.7813,59.8302,63817.0
2024-04-16 13:20:00,61.29,61.32,61.2,61.2,54024.0,59.8399,59.8692,59.7521,59.7521,54024.0
2024-04-16 13:30:00,61.21,61.29,60.96,61.23,139247.0,59.7618,59.8399,59.5177,59.7813,139247.0
2024-04-16 13:40:00,61.25,61.35,61.14,61.14,50234.0,59.8009,59.8985,59.6935,59.6935,50234.0
2024-04-16 13:50:00,61.13,61.27,61.07,61.26,61340.0,59.6837,59.8204,59.6251,59.8106,61340.0
2024-04-16 14:00:00,61.24,61.55,61.2,61.55,85514.0,59.7911,60.0938,59.7521,60.0938,85514.0
2024-04-16 14:10:00,61.53,61.58,61.23,61.24,97742.0,60.0742,60.1231,59.7813,59.7911,97742.0
2024-04-16 14:20:00,61.24,61.28,61.14,61.19,105440.0,59.7911,59.8302,59.6935,59.7423,105440.0
2024-04-16 14:30:00,61.21,61.35,61.18,61.29,53424.0,59.7618,59.8985,59.7325,59.8399,53424.0
2024-04-16 14:40:00,61.29,61.33,61.25,61.29,61085.0,59.8399,59.879,59.8009,59.8399,61085.0
2024-04-16 14:50:00,61.29,61.43,61.29,61.43,74667.0,59.8399,59.9766,59.8399,59.9766,74667.0
2024-04-16 15:00:00,61.43,61.43,61.36,61.38,111150.0,59.9766,59.9766,59.9083,59.9278,111150.0
2024-04-16 15:10:00,61.38,61.4,61.32,61.38,78777.0,59.9278,59.9473,59.8692,59.9278,78777.0
2024-04-16 15:20:00,61.38,61.43,61.34,61.41,61118.0,59.9278,59.9766,59.8887,59.9571,61118.0
2024-04-16 15:30:00,61.41,61.41,61.23,61.3,115248.0,59.9571,59.9571,59.7813,59.8497,115248.0
2024-04-16 15:40:00,61.3,61.34,61.25,61.31,107228.0,59.8497,59.8887,59.8009,59.8595,107228.0
2024-04-16 15:50:00,61.3,61.41,61.29,61.33,611932.0,59.8497,59.9571,59.8399,59.879,611932.0
2024-04-17 09:30:00,61.21,61.27,61.12,61.16,129408.0,59.7618,59.8204,59.6739,59.713,129408.0
2024-04-17 09:40:00,61.16,61.24,61.1,61.17,71096.0,59.713,59.7911,59.6544,59.7228,71096.0
2024-04-17 09:50:00,61.18,61.21,61.09,61.1,138804.0,59.7325,59.7618,59.6447,59.6544,138804.0
2024-04-17 10:00:00,61.1,61.1,60.91,60.93,101345.0,59.6544,59.6544,59.4689,59.4884,101345.0
2024-04-17 10:10:00,60.92,60.94,60.81,60.84,120497.0,59.4787,59.4982,59.3713,59.4006,120497.0
2024-04-17 10:20:00,60.84,60.95,60.78,60.87,120604.0,59.4006,59.508,59.342,59.4299,120604.0
2024-04-17 10:30:00,60.87,60.9,60.8,60.82,94409.0,59.4299,59.4592,59.3615,59.381,94409.0
2024-04-17 10:40:00,60.8,60.87,60.79,60.85,97407.0,59.3615,59.4299,59.3518,59.4103,97407.0
2024-04-17 10:50:00,60.85,60.85,60.65,60.72,151905.0,59.4103,59.4103,59.2151,59.2834,151905.0
2024-04-17 11:00:00,60.72,60.83,60.72,60.8,260593.0,59.2834,59.3908,59.2834,59.3615,260593.0
2024-04-17 11:10:00,60.8,60.83,60.7,60.71,72094.0,59.3615,59.3908,59.2639,59.2737,72094.0
2024-04-17 11:20:00,60.71,60.8,60.7,60.71,136727.0,59.2737,59.3615,59.2639,59.2737,136727.0
2024-04-17 11:30:00,60.7,60.73,60.62,60.71,302240.0,59.2639,59.2932,59.1858,59.2737,302240.0
2024-04-17 11:40:00,60.71,60.75,60.68,60.72,186730.0,59.2737,59.3127,59.2444,59.2834,186730.0
2024-04-17 11:50:00,60.72,60.79,60.7,60.75,143284.0,59.2834,59.3518,59.2639,59.3127,143284.0
2024-04-17 12:00:00,60.75,60.76,60.6,60.64,211242.0,59.3127,59.3225,59.1663,59.2053,211242.0
2024-04-17 12:10:00,60.64,60.73,60.61,60.68,190720.0,59.2053,59.2932,59.176,59.2444,190720.0
2024-04-17 12:20:00,60.68,60.76,60.65,60.74,186154.0,59.2444,59.3225,59.2151,59.3029,186154.0
2024-04-17 12:30:00,60.74,60.77,60.69,60.75,154381.0,59.3029,59.3322,59.2541,59.3127,154381.0
2024-04-17 12:40:00,60.76,60.79,60.63,60.73,173436.0,59.3225,59.3518,59.1955,59.2932,173436.0
2024-04-17 12:50:00,60.73,60.76,60.7,60.74,133210.0,59.2932,59.3225,59.2639,59.3029,133210.0
2024-04-17 13:00:00,60.74,60.88,60.72,60.86,208183.0,59.3029,59.4396,59.2834,59.4201,208183.0
2024-04-17 13:10:00,60.86,60.89,60.8,60.87,123099.0,59.4201,59.4494,59.3615,59.4299,123099.0
2024-04-17 13:20:00,60.87,60.93,60.85,60.91,131270.0,59.4299,59.4884,59.4103,59.4689,131270.0
2024-04-17 13:30:00,60.92,60.96,60.89,60.94,120755.0,59.4787,59.5177,59.4494,59.4982,120755.0
2024-04-17 13:40:00,60.94,60.96,60.86,60.94,144987.0,59.4982,59.5177,59.4201,59.4982,144987.0
2024-04-17 13:50:00,60.94,61.08,60.93,61.07,159786.0,59.4982,59.6349,59.4884,59.6251,159786.0
2024-04-17 14:00:00,61.07,61.13,61.02,61.12,118243.0,59.6251,59.6837,59.5763,59.6739,118243.0
2024-04-17 14:10:00,61.12,61.12,61.03,61.09,101779.0,59.6739,59.6739,59.5861,59.6447,101779.0
2024-04-17 14:20:00,61.09,61.1,60.96,60.97,44158.0,59.6447,59.6544,59.5177,59.5275,44158.0
2024-04-17 14:30:00,60.97,60.97,60.86,60.93,60783.0,59.5275,59.5275,59.4201,59.4884,60783.0
2024-04-17 14:40:00,60.94,61.13,60.93,61.03,75117.0,59.4982,59.6837,59.4884,59.5861,75117.0
2024-04-17 14:50:00,61.05,61.07,60.82,60.84,37034.0,59.6056,59.6251,59.381,59.4006,37034.0
2024-04-17 15:00:00,60.83,60.84,60.79,60.8,52142.0,59.3908,59.4006,59.3518,59.3615,52142.0
2024-04-17 15:10:00,60.8,60.87,60.74,60.85,73794.0,59.3615,59.4299,59.3029,59.4103,73794.0
2024-04-17 15:20:00,60.85,60.87,60.8,60.8,51010.0,59.4103,59.4299,59.3615,59.3615,51010.0
2024-04-17 15:30:00,60.81,60.88,60.8,60.82,52396.0,59.3713,59.4396,59.3615,59.381,52396.0
2024-04-17 15:40:00,60.82,60.92,60.8,60.91,92175.0,59.381,59.4787,59.3615,59.4689,92175.0
2024-04-17 15:50:00,60.9,60.95,60.81,60.86,399566.0,59.4592,59.508,59.3713,59.4201,399566.0
2024-04-18 09:30:00,62.23,62.23,61.97,61.98,139759.0,60.7577,60.7577,60.5038,60.5136,139759.0
2024-04-18 09:40:00,61.98,62.14,61.97,62.13,151753.0,60.5136,60.6698,60.5038,60.6601,151753.0
2024-04-18 09:50:00,62.14,62.15,62.03,62.12,49197.0,60.6698,60.6796,60.5624,60.6503,49197.0
2024-04-18 10:00:00,62.12,62.17,62.01,62.17,50335.0,60.6503,60.6991,60.5429,60.6991,50335.0
2024-04-18 10:10:00,62.17,62.19,62.11,62.16,138042.0,60.6991,60.7186,60.6405,60.6893,138042.0
2024-04-18 10:20:00,62.15,62.2,62.1,62.16,244031.0,60.6796,60.7284,60.6308,60.6893,244031.0
2024-04-18 10:30:00,62.17,62.31,62.15,62.24,44627.0,60.6991,60.8358,60.6796,60.7675,44627.0
2024-04-18 10:40:00,62.24,62.37,62.22,62.35,86133.0,60.7675,60.8944,60.7479,60.8748,86133.0
2024-04-18 10:50:00,62.34,62.37,62.25,62.27,37609.0,60.8651,60.8944,60.7772,60.7967,37609.0
2024-04-18 11:00:00,62.27,62.32,62.22,62.32,32841.0,60.7967,60.8456,60.7479,60.8456,32841.0
2024-04-18 11:10:00,62.32,62.4,62.29,62.33,244513.0,60.8456,60.9237,60.8163,60.8553,244513.0
2024-04-18 11:20:00,62.33,62.39,62.3,62.31,76752.0,60.8553,60.9139,60.826,60.8358,76752.0
2024-04-18 11:30:00,62.32,62.33,62.26,62.27,44985.0,60.8456,60.8553,60.787,60.7967,44985.0
2024-04-18 11:40:00,62.27,62.27,62.12,62.14,217228.0,60.7967,60.7967,60.6503,60.6698,217228.0
2024-04-18 11:50:00,62.13,62.18,62.09,62.16,94602.0,60.6601,60.7089,60.621,60.6893,94602.0
2024-04-18 12:00:00,62.16,62.2,62.04,62.09,83700.0,60.6893,60.7284,60.5722,60.621,83700.0
2024-04-18 12:10:00,62.09,62.13,62.06,62.11,41261.0,60.621,60.6601,60.5917,60.6405,41261.0
2024-04-18 12:20:00,62.1,62.12,62.04,62.06,139747.0,60.6308,60.6503,60.5722,60.5917,139747.0
2024-04-18 12:30:00,62.06,62.08,61.95,62.01,54980.0,60.5917,60.6112,60.4843,60.5429,54980.0
2024-04-18 12:40:00,62.02,62.03,61.88,61.93,114543.0,60.5527,60.5624,60.416,60.4648,114543.0
2024-04-18 12:50:00,61.93,61.96,61.86,61.87,64024.0,60.4648,60.4941,60.3964,60.4062,64024.0
2024-04-18 13:00:00,61.87,61.91,61.82,61.85,30021.0,60.4062,60.4453,60.3574,60.3867,30021.0
2024-04-18 13:10:00,61.86,61.86,61.7,61.74,44340.0,60.3964,60.3964,60.2402,60.2793,44340.0
2024-04-18 13:20:00,61.74,61.8,61.67,61.8,61450.0,60.2793,60.3379,60.2109,60.3379,61450.0
2024-04-18 13:30:00,61.79,61.85,61.68,61.69,49755.0,60.3281,60.3867,60.2207,60.2305,49755.0
2024-04-18 13:40:00,61.69,61.76,61.64,61.73,46949.0,60.2305,60.2988,60.1816,60.2695,46949.0
2024-04-18 13:50:00,61.73,61.73,61.64,61.72,31309.0,60.2695,60.2695,60.1816,60.2598,31309.0
2024-04-18 14:00:00,61.71,61.72,61.66,61.67,34796.0,60.25,60.2598,60.2012,60.2109,34796.0
2024-04-18 14:10:00,61.68,61.75,61.64,61.72,37003.0,60.2207,60.289,60.1816,60.2598,37003.0
2024-04-18 14:20:00,61.73,61.79,61.67,61.69,48864.0,60.2695,60.3281,60.2109,60.2305,48864.0
2024-04-18 14:30:00,61.69,61.69,61.61,61.65,41773.0,60.2305,60.2305,60.1524,60.1914,41773.0
2024-04-18 14:40:00,61.65,61.72,61.64,61.71,31142.0,60.1914,60.2598,60.1816,60.25,31142.0
2024-04-18 14:50:00,61.71,61.71,61.64,61.64,28638.0,60.25,60.25,60.1816,60.1816,28638.0
2024-04-18 15:00:00,61.65,61.79,61.64,61.74,36853.0,60.1914,60.3281,60.1816,60.2793,36853.0
2024-04-18 15:10:00,61.74,61.79,61.71,61.75,32954.0,60.2793,60.3281,60.25,60.289,32954.0
2024-04-18 15:20:00,61.75,61.78,61.71,61.75,62122.0,60.289,60.3183,60.25,60.289,62122.0
2024-04-18 15:30:00,61.75,61.86,61.75,61.85,151392.0,60.289,60.3964,60.289,60.3867,151392.0
2024-04-18 15:40:00,61.85,61.9,61.83,61.87,176925.0,60.3867,60.4355,60.3672,60.4062,176925.0
2024-04-18 15:50:00,61.88,61.89,61.79,61.8,455586.0,60.416,60.4257,60.3281,60.3379,455586.0
2024-04-19 09:30:00,61.7,61.73,61.54,61.62,139776.0,60.2402,60.2695,60.084,60.1621,139776.0
2024-04-19 09:40:00,61.63,61.76,61.61,61.69,305831.0,60.1719,60.2988,60.1524,60.2305,305831.0
2024-04-19 09:50:00,61.69,61.76,61.63,61.7,193673.0,60.2305,60.2988,60.1719,60.2402,193673.0
2024-04-19 10:00:00,61.7,61.74,61.67,61.71,200592.0,60.2402,60.2793,60.2109,60.25,200592.0
2024-04-19 10:10:00,61.7,61.71,61.59,61.62,75023.0,60.2402,60.25,60.1328,60.1621,75023.0
2024-04-19 10:20:00,61.62,61.69,61.56,61.63,221477.0,60.1621,60.2305,60.1035,60.1719,221477.0
2024-04-19 10:30:00,61.64,61.7,61.57,61.59,94802.0,60.1816,60.2402,60.1133,60.1328,94802.0
2024-04-19 10:40:00,61.59,61.75,61.58,61.72,129355.0,60.1328,60.289,60.1231,60.2598,129355.0
2024-04-19 10:50:00,61.73,61.76,61.65,61.67,62357.0,60.2695,60.2988,60.1914,60.2109,62357.0
2024-04-19 11:00:00,61.67,61.79,61.65,61.79,54168.0,60.2109,60.3281,60.1914,60.3281,54168.0
2024-04-19 11:10:00,61.78,61.79,61.66,61.68,45934.0,60.3183,60.3281,60.2012,60.2207,45934.0
2024-04-19 11:20:00,61.68,61.7,61.61,61.66,50917.0,60.2207,60.2402,60.1524,60.2012,50917.0
2024-04-19 11:30:00,61.65,61.67,61.6,61.66,37107.0,60.1914,60.2109,60.1426,60.2012,37107.0
2024-04-19 11:40:00,61.68,61.69,61.6,61.64,73985.0,60.2207,60.2305,60.1426,60.1816,73985.0
2024-04-19 11:50:00,61.65,61.66,61.54,61.55,29099.0,60.1914,60.2012,60.084,60.0938,29099.0
2024-04-19 12:00:00,61.54,61.6,61.46,61.47,53701.0,60.084,60.1426,60.0059,60.0157,53701.0
2024-04-19 12:10:00,61.46,61.47,61.24,61.26,103515.0,60.0059,60.0157,59.7911,59.8106,103515.0
2024-04-19 12:20:00,61.25,61.29,61.2,61.2,40133.0,59.8009,59.8399,59.7521,59.7521,40133.0
2024-04-19 12:30:00,61.2,61.3,61.2,61.23,29943.0,59.7521,59.8497,59.7521,59.7813,29943.0
2024-04-19 12:40:00,61.23,61.39,61.22,61.38,66130.0,59.7813,59.9376,59.7716,59.9278,66130.0
2024-04-19 12:50:00,61.38,61.58,61.37,61.56,52326.0,59.9278,60.1231,59.918,60.1035,52326.0
2024-04-19 13:00:00,61.58,61.64,61.58,61.64,26764.0,60.1231,60.1816,60.1231,60.1816,26764.0
2024-04-19 13:10:00,61.63,61.71,61.62,61.7,73985.0,60.1719,60.25,60.1621,60.2402,73985.0
2024-04-19 13:20:00,61.7,61.7,61.53,61.53,26725.0,60.2402,60.2402,60.0742,60.0742,26725.0
2024-04-19 13:30:00,61.54,61.61,61.53,61.53,21909.0,60.084,60.1524,60.0742,60.0742,21909.0
2024-04-19 13:40:00,61.54,61.64,61.53,61.64,34654.0,60.084,60.1816,60.0742,60.1816,34654.0
2024-04-19 13:50:00,61.65,61.74,61.59,61.62,30408.0,60.1914,60.2793,60.1328,60.1621,30408.0
2024-04-19 14:00:00,61.6,61.6,61.42,61.48,35614.0,60.1426,60.1426,59.9669,60.0254,35614.0
2024-04-19 14:10:00,61.48,61.55,61.46,61.51,33496.0,60.0254,60.0938,60.0059,60.0547,33496.0
2024-04-19 14:20:00,61.5,61.52,61.32,61.35,53713.0,60.045,60.0645,59.8692,59.8985,53713.0
2024-04-19 14:30:00,61.34,61.45,61.34,61.4,92802.0,59.8887,59.9961,59.8887,59.9473,92802.0
2024-04-19 14:40:00,61.39,61.39,61.26,61.29,131400.0,59.9376,59.9376,59.8106,59.8399,131400.0
2024-04-19 14:50:00,61.29,61.31,61.22,61.28,131751.0,59.8399,59.8595,59.7716,59.8302,131751.0
2024-04-19 15:00:00,61.28,61.38,61.27,61.36,81664.0,59.8302,59.9278,59.8204,59.9083,81664.0
2024-04-19 15:10:00,61.36,61.43,61.34,61.4,54598.0,59.9083,59.9766,59.8887,59.9473,54598.0
2024-04-19 15:20:00,61.4,61.41,61.3,61.34,60506.0,59.9473,59.9571,59.8497,59.8887,60506.0
2024-04-19 15:30:00,61.32,61.34,61.15,61.2,111042.0,59.8692,59.8887,59.7032,59.7521,111042.0
2024-04-19 15:40:00,61.2,61.25,61.15,61.24,104621.0,59.7521,59.8009,59.7032,59.7911,104621.0
2024-04-19 15:50:00,61.23,61.35,61.23,61.34,290210.0,59.7813,59.8985,59.7813,59.8887,290210.0
2024-04-22 09:30:00,62.3,62.34,62.1,62.22,159809.0,60.826,60.8651,60.6308,60.7479,159809.0
2024-04-22 09:40:00,62.21,62.33,62.17,62.32,76761.0,60.7382,60.8553,60.6991,60.8456,76761.0
2024-04-22 09:50:00,62.32,62.35,62.28,62.28,75323.0,60.8456,60.8748,60.8065,60.8065,75323.0
2024-04-22 10:00:00,62.28,62.33,62.22,62.23,30526.0,60.8065,60.8553,60.7479,60.7577,30526.0
2024-04-22 10:10:00,62.24,62.32,62.2,62.24,32301.0,60.7675,60.8456,60.7284,60.7675,32301.0
2024-04-22 10:20:00,62.24,62.24,62.12,62.17,247175.0,60.7675,60.7675,60.6503,60.6991,247175.0
2024-04-22 10:30:00,62.18,62.22,62.15,62.22,24123.0,60.7089,60.7479,60.6796,60.7479,24123.0
2024-04-22 10:40:00,62.21,62.29,62.18,62.27,22966.0,60.7382,60.8163,60.7089,60.7967,22966.0
2024-04-22 10:50:00,62.26,62.26,62.15,62.2,52745.0,60.787,60.787,60.6796,60.7284,52745.0
2024-04-22 11:00:00,62.2,62.2,62.11,62.12,19330.0,60.7284,60.7284,60.6405,60.6503,19330.0
2024-04-22 11:10:00,62.12,62.17,62.09,62.11,45026.0,60.6503,60.6991,60.621,60.6405,45026.0
2024-04-22 11:20:00,62.11,62.17,62.1,62.17,29976.0,60.6405,60.6991,60.6308,60.6991,29976.0
2024-04-22 11:30:00,62.16,62.22,62.15,62.22,60223.0,60.6893,60.7479,60.6796,60.7479,60223.0
2024-04-22 11:40:00,62.22,62.22,62.16,62.19,39987.0,60.7479,60.7479,60.6893,60.7186,39987.0
2024-04-22 11:50:00,62.19,62.29,62.19,62.28,20051.0,60.7186,60.8163,60.7186,60.8065,20051.0
2024-04-22 12:00:00,62.29,62.31,62.26,62.28,15774.0,60.8163,60.8358,60.787,60.8065,15774.0
2024-04-22 12:10:00,62.27,62.4,62.27,62.36,13257.0,60.7967,60.9237,60.7967,60.8846,13257.0
2024-04-22 12:20:00,62.35,62.37,62.28,62.31,13249.0,60.8748,60.8944,60.8065,60.8358,13249.0
2024-04-22 12:30:00,62.3,62.32,62.26,62.32,8263.0,60.826,60.8456,60.787,60.8456,8263.0
2024-04-22 12:40:00,62.32,62.36,62.3,62.33,18138.0,60.8456,60.8846,60.826,60.8553,18138.0
2024-04-22 12:50:00,62.33,62.37,62.31,62.37,16093.0,60.8553,60.8944,60.8358,60.8944,16093.0
2024-04-22 13:00:00,62.37,62.41,62.36,62.39,10338.0,60.8944,60.9334,60.8846,60.9139,10338.0
2024-04-22 13:10:00,62.39,62.45,62.39,62.44,22805.0,60.9139,60.9725,60.9139,60.9627,22805.0
2024-04-22 13:20:00,62.43,62.58,62.43,62.57,107640.0,60.953,61.0994,60.953,61.0896,107640.0
2024-04-22 13:30:00,62.58,62.66,62.58,62.66,217857.0,61.0994,61.1775,61.0994,61.1775,217857.0
2024-04-22 13:40:00,62.66,62.71,62.63,62.7,24641.0,61.1775,61.2263,61.1482,61.2166,24641.0
2024-04-22 13:50:00,62.7,62.83,62.7,62.78,60839.0,61.2166,61.3435,61.2166,61.2947,60839.0
2024-04-22 14:00:00,62.79,62.82,62.78,62.8,24049.0,61.3044,61.3337,61.2947,61.3142,24049.0
2024-04-22 14:10:00,62.81,62.85,62.8,62.84,26204.0,61.324,61.363,61.3142,61.3533,26204.0
2024-04-22 14:20:00,62.84,62.88,62.83,62.83,28133.0,61.3533,61.3923,61.3435,61.3435,28133.0
2024-04-22 14:30:00,62.83,62.88,62.79,62.8,16795.0,61.3435,61.3923,61.3044,61.3142,16795.0
2024-04-22 14:40:00,62.81,62.82,62.74,62.75,42157.0,61.324,61.3337,61.2556,61.2654,42157.0
2024-04-22 14:50:00,62.72,62.74,62.68,62.73,14770.0,61.2361,61.2556,61.197,61.2459,14770.0
2024-04-22 15:00:00,62.72,62.72,62.67,62.69,9514.0,61.2361,61.2361,61.1873,61.2068,9514.0
2024-04-22 15:10:00,62.69,62.7,62.63,62.64,20844.0,61.2068,61.2166,61.1482,61.158,20844.0
2024-04-22 15:20:00,62.63,62.63,62.57,62.58,40590.0,61.1482,61.1482,61.0896,61.0994,40590.0
2024-04-22 15:30:00,62.57,62.58,62.51,62.55,72336.0,61.0896,61.0994,61.0311,61.0701,72336.0
2024-04-22 15:40:00,62.55,62.7,62.55,62.7,163157.0,61.0701,61.2166,61.0701,61.2166,163157.0
2024-04-22 15:50:00,62.7,62.73,62.65,62.69,688023.0,61.2166,61.2459,61.1678,61.2068,688023.0
2024-04-23 09:30:00,62.52,62.52,62.36,62.45,41393.0,61.0408,61.0408,60.8846,60.9725,41393.0
2024-04-23 09:40:00,62.43,62.83,62.41,62.73,107865.0,60.953,61.3435,60.9334,61.2459,107865.0
2024-04-23 09:50:00,62.73,62.9,62.65,62.86,36829.0,61.2459,61.4118,61.1678,61.3728,36829.0
2024-04-23 10:00:00,62.85,62.89,62.76,62.83,50489.0,61.363,61.4021,61.2751,61.3435,50489.0
2024-04-23 10:10:00,62.82,62.96,62.82,62.96,71096.0,61.3337,61.4704,61.3337,61.4704,71096.0
2024-04-23 10:20:00,62.96,63.0,62.87,62.95,21311.0,61.4704,61.5095,61.3825,61.4607,21311.0
2024-04-23 10:30:00,62.95,63.05,62.93,62.98,25339.0,61.4607,61.5583,61.4411,61.4899,25339.0
2024-04-23 10:40:00,62.95,62.99,62.87,62.9,18613.0,61.4607,61.4997,61.3825,61.4118,18613.0
2024-04-23 10:50:00,62.92,62.92,62.87,62.88,13811.0,61.4314,61.4314,61.3825,61.3923,13811.0
2024-04-23 11:00:00,62.88,62.91,62.81,62.85,52716.0,61.3923,61.4216,61.324,61.363,52716.0
2024-04-23 11:10:00,62.86,62.96,62.86,62.92,196605.0,61.3728,61.4704,61.3728,61.4314,196605.0
2024-04-23 11:20:00,62.92,62.95,62.89,62.9,38607.0,61.4314,61.4607,61.4021,61.4118,38607.0
2024-04-23 11:30:00,62.89,62.92,62.85,62.9,68090.0,61.4021,61.4314,61.363,61.4118,68090.0
2024-04-23 11:40:00,62.9,62.9,62.82,62.84,28919.0,61.4118,61.4118,61.3337,61.3533,28919.0
2024-04-23 11:50:00,62.85,62.87,62.81,62.84,12023.0,61.363,61.3825,61.324,61.3533,12023.0
2024-04-23 12:00:00,62.84,62.91,62.82,62.91,50084.0,61.3533,61.4216,61.3337,61.4216,50084.0
2024-04-23 12:10:00,62.9,62.97,62.88,62.93,8567.0,61.4118,61.4802,61.3923,61.4411,8567.0
2024-04-23 12:20:00,62.92,62.99,62.91,62.95,446820.0,61.4314,61.4997,61.4216,61.4607,446820.0
2024-04-23 12:30:00,62.95,62.95,62.91,62.93,8708.0,61.4607,61.4607,61.4216,61.4411,8708.0
2024-04-23 12:40:00,62.93,62.95,62.92,62.93,13784.0,61.4411,61.4607,61.4314,61.4411,13784.0
2024-04-23 12:50:00,62.94,62.94,62.87,62.9,37708.0,61.4509,61.4509,61.3825,61.4118,37708.0
2024-04-23 13:00:00,62.9,63.0,62.87,62.95,134023.0,61.4118,61.5095,61.3825,61.4607,134023.0
2024-04-23 13:10:00,62.95,62.95,62.88,62.92,11654.0,61.4607,61.4607,61.3923,61.4314,11654.0
2024-04-23 13:20:00,62.93,62.96,62.92,62.96,7200.0,61.4411,61.4704,61.4314,61.4704,7200.0
2024-04-23 13:30:00,62.95,62.97,62.92,62.97,22990.0,61.4607,61.4802,61.4314,61.4802,22990.0
2024-04-23 13:40:00,62.97,62.99,62.95,62.99,31033.0,61.4802,61.4997,61.4607,61.4997,31033.0
2024-04-23 13:50:00,62.99,63.0,62.96,62.98,11428.0,61.4997,61.5095,61.4704,61.4899,11428.0
2024-04-23 14:00:00,62.98,63.0,62.96,62.96,15462.0,61.4899,61.5095,61.4704,61.4704,15462.0
2024-04-23 14:10:00,62.97,62.99,62.94,62.98,16381.0,61.4802,61.4997,61.4509,61.4899,16381.0
2024-04-23 14:20:00,62.98,63.0,62.98,63.0,13745.0,61.4899,61.5095,61.4899,61.5095,13745.0
2024-04-23 14:30:00,63.0,63.01,62.96,63.01,35709.0,61.5095,61.5192,61.4704,61.5192,35709.0
2024-04-23 14:40:00,63.01,63.03,63.0,63.01,26796.0,61.5192,61.5388,61.5095,61.5192,26796.0
2024-04-23 14:50:00,63.01,63.02,62.96,63.01,50328.0,61.5192,61.529,61.4704,61.5192,50328.0
2024-04-23 15:00:00,63.01,63.01,62.95,62.98,51352.0,61.5192,61.5192,61.4607,61.4899,51352.0
2024-04-23 15:10:00,62.98,62.99,62.95,62.96,47822.0,61.4899,61.4997,61.4607,61.4704,47822.0
2024-04-23 15:20:00,62.96,62.98,62.94,62.96,38378.0,61.4704,61.4899,61.4509,61.4704,38378.0
2024-04-23 15:30:00,62.95,62.99,62.94,62.99,80126.0,61.4607,61.4997,61.4509,61.4997,80126.0
2024-04-23 15:40:00,62.99,62.99,62.96,62.98,125504.0,61.4997,61.4997,61.4704,61.4899,125504.0
2024-04-23 15:50:00,62.97,63.04,62.96,62.99,289624.0,61.4802,61.5485,61.4704,61.4997,289624.0
2024-04-24 09:30:00,63.5,63.58,63.47,63.53,92818.0,61.9976,62.0757,61.9684,62.0269,92818.0
2024-04-24 09:40:00,63.55,63.59,63.5,63.52,156715.0,62.0465,62.0855,61.9976,62.0172,156715.0
2024-04-24 09:50:00,63.52,63.56,63.41,63.43,72906.0,62.0172,62.0562,61.9098,61.9293,72906.0
2024-04-24 10:00:00,63.44,63.5,63.41,63.48,21058.0,61.9391,61.9976,61.9098,61.9781,21058.0
2024-04-24 10:10:00,63.48,63.51,63.32,63.35,14576.0,61.9781,62.0074,61.8219,61.8512,14576.0
2024-04-24 10:20:00,63.34,63.4,63.32,63.32,15858.0,61.8414,61.9,61.8219,61.8219,15858.0
2024-04-24 10:30:00,63.33,63.36,63.23,63.24,28696.0,61.8317,61.861,61.734,61.7438,28696.0
2024-04-24 10:40:00,63.23,63.23,63.15,63.21,38682.0,61.734,61.734,61.6559,61.7145,38682.0
2024-04-24 10:50:00,63.2,63.25,63.19,63.25,38056.0,61.7047,61.7536,61.695,61.7536,38056.0
2024-04-24 11:00:00,63.26,63.29,63.21,63.23,197631.0,61.7633,61.7926,61.7145,61.734,197631.0
2024-04-24 11:10:00,63.23,63.25,63.11,63.14,101832.0,61.734,61.7536,61.6169,61.6462,101832.0
2024-04-24 11:20:00,63.14,63.16,63.09,63.14,109401.0,61.6462,61.6657,61.5973,61.6462,109401.0
2024-04-24 11:30:00,63.14,63.21,63.12,63.18,40065.0,61.6462,61.7145,61.6266,61.6852,40065.0
2024-04-24 11:40:00,63.19,63.19,63.04,63.09,71629.0,61.695,61.695,61.5485,61.5973,71629.0
2024-04-24 11:50:00,63.08,63.09,63.02,63.04,86715.0,61.5876,61.5973,61.529,61.5485,86715.0
2024-04-24 12:00:00,63.03,63.1,63.0,63.01,30077.0,61.5388,61.6071,61.5095,61.5192,30077.0
2024-04-24 12:10:00,63.0,63.03,62.98,63.02,17433.0,61.5095,61.5388,61.4899,61.529,17433.0
2024-04-24 12:20:00,63.02,63.04,63.0,63.03,10031.0,61.529,61.5485,61.5095,61.5388,10031.0
2024-04-24 12:30:00,63.01,63.02,62.95,63.01,27610.0,61.5192,61.529,61.4607,61.5192,27610.0
2024-04-24 12:40:00,63.02,63.02,62.98,62.99,23020.0,61.529,61.529,61.4899,61.4997,23020.0
2024-04-24 12:50:00,62.99,63.11,62.99,63.11,11331.0,61.4997,61.6169,61.4997,61.6169,11331.0
2024-04-24 13:00:00,63.11,63.14,63.08,63.12,18677.0,61.6169,61.6462,61.5876,61.6266,18677.0
2024-04-24 13:10:00,63.13,63.15,63.1,63.14,17264.0,61.6364,61.6559,61.6071,61.6462,17264.0
2024-04-24 13:20:00,63.14,63.19,63.12,63.17,14274.0,61.6462,61.695,61.6266,61.6754,14274.0
2024-04-24 13:30:00,63.17,63.22,63.15,63.2,35248.0,61.6754,61.7243,61.6559,61.7047,35248.0
2024-04-24 13:40:00,63.2,63.26,63.19,63.24,21866.0,61.7047,61.7633,61.695,61.7438,21866.0
2024-04-24 13:50:00,63.23,63.27,63.22,63.25,20451.0,61.734,61.7731,61.7243,61.7536,20451.0
2024-04-24 14:00:00,63.25,63.25,63.14,63.17,27652.0,61.7536,61.7536,61.6462,61.6754,27652.0
2024-04-24 14:10:00,63.17,63.18,63.09,63.11,62001.0,61.6754,61.6852,61.5973,61.6169,62001.0
2024-04-24 14:20:00,63.11,63.14,63.1,63.1,18811.0,61.6169,61.6462,61.6071,61.6071,18811.0
2024-04-24 14:30:00,63.1,63.12,63.06,63.1,34851.0,61.6071,61.6266,61.5681,61.6071,34851.0
2024-04-24 14:40:00,63.1,63.18,63.1,63.14,27170.0,61.6071,61.6852,61.6071,61.6462,27170.0
2024-04-24 14:50:00,63.13,63.14,63.08,63.08,26484.0,61.6364,61.6462,61.5876,61.5876,26484.0
2024-04-24 15:00:00,63.09,63.1,63.05,63.1,12710.0,61.5973,61.6071,61.5583,61.6071,12710.0
2024-04-24 15:10:00,63.1,63.15,63.1,63.14,33506.0,61.6071,61.6559,61.6071,61.6462,33506.0
2024-04-24 15:20:00,63.13,63.21,63.12,63.17,21122.0,61.6364,61.7145,61.6266,61.6754,21122.0
2024-04-24 15:30:00,63.17,63.18,63.14,63.14,25711.0,61.6754,61.6852,61.6462,61.6462,25711.0
2024-04-24 15:40:00,63.15,63.18,63.13,63.17,69155.0,61.6559,61.6852,61.6364,61.6754,69155.0
2024-04-24 15:50:00,63.17,63.19,63.14,63.16,90923.0,61.6754,61.695,61.6462,61.6657,90923.0
2024-04-25 09:30:00,61.99,62.19,61.99,62.05,74226.0,60.5234,60.7186,60.5234,60.5819,74226.0
2024-04-25 09:40:00,62.04,62.18,62.02,62.04,104317.0,60.5722,60.7089,60.5527,60.5722,104317.0
2024-04-25 09:50:00,62.05,62.13,62.02,62.08,227103.0,60.5819,60.6601,60.5527,60.6112,227103.0
2024-04-25 10:00:00,62.09,62.13,61.99,62.09,82539.0,60.621,60.6601,60.5234,60.621,82539.0
2024-04-25 10:10:00,62.1,62.39,62.08,62.36,159477.0,60.6308,60.9139,60.6112,60.8846,159477.0
2024-04-25 10:20:00,62.36,62.43,62.33,62.4,72988.0,60.8846,60.953,60.8553,60.9237,72988.0
2024-04-25 10:30:00,62.39,62.44,62.28,62.37,46756.0,60.9139,60.9627,60.8065,60.8944,46756.0
2024-04-25 10:40:00,62.36,62.42,62.25,62.36,36927.0,60.8846,60.9432,60.7772,60.8846,36927.0
2024-04-25 10:50:00,62.37,62.4,62.29,62.34,21649.0,60.8944,60.9237,60.8163,60.8651,21649.0
2024-04-25 11:00:00,62.33,62.41,62.33,62.41,39358.0,60.8553,60.9334,60.8553,60.9334,39358.0
2024-04-25 11:10:00,62.41,62.42,62.35,62.41,208281.0,60.9334,60.9432,60.8748,60.9334,208281.0
2024-04-25 11:20:00,62.41,62.55,62.4,62.55,69324.0,60.9334,61.0701,60.9237,61.0701,69324.0
2024-04-25 11:30:00,62.56,62.57,62.49,62.56,36051.0,61.0799,61.0896,61.0115,61.0799,36051.0
2024-04-25 11:40:00,62.57,62.6,62.51,62.52,21751.0,61.0896,61.1189,61.0311,61.0408,21751.0
2024-04-25 11:50:00,62.52,62.63,62.52,62.63,19458.0,61.0408,61.1482,61.0408,61.1482,19458.0
2024-04-25 12:00:00,62.61,62.68,62.59,62.65,67328.0,61.1287,61.197,61.1092,61.1678,67328.0
2024-04-25 12:10:00,62.65,62.66,62.57,62.62,17322.0,61.1678,61.1775,61.0896,61.1385,17322.0
2024-04-25 12:20:00,62.6,62.7,62.6,62.69,22036.0,61.1189,61.2166,61.1189,61.2068,22036.0
2024-04-25 12:30:00,62.69,62.69,62.61,62.63,30661.0,61.2068,61.2068,61.1287,61.1482,30661.0
2024-04-25 12:40:00,62.64,62.71,62.61,62.7,40656.0,61.158,61.2263,61.1287,61.2166,40656.0
2024-04-25 12:50:00,62.7,62.81,62.69,62.8,219439.0,61.2166,61.324,61.2068,61.3142,219439.0
2024-04-25 13:00:00,62.81,62.91,62.78,62.85,40880.0,61.324,61.4216,61.2947,61.363,40880.0
2024-04-25 13:10:00,62.85,62.86,62.81,62.85,44015.0,61.363,61.3728,61.324,61.363,44015.0
2024-04-25 13:20:00,62.84,62.92,62.82,62.92,69761.0,61.3533,61.4314,61.3337,61.4314,69761.0
2024-04-25 13:30:00,62.92,63.01,62.91,63.01,48461.0,61.4314,61.5192,61.4216,61.5192,48461.0
2024-04-25 13:40:00,63.02,63.06,62.98,63.03,57887.0,61.529,61.5681,61.4899,61.5388,57887.0
2024-04-25 13:50:00,63.03,63.07,63.02,63.06,39464.0,61.5388,61.5778,61.529,61.5681,39464.0
2024-04-25 14:00:00,63.06,63.07,63.0,63.07,30750.0,61.5681,61.5778,61.5095,61.5778,30750.0
2024-04-25 14:10:00,63.06,63.07,63.03,63.05,20679.0,61.5681,61.5778,61.5388,61.5583,20679.0
2024-04-25 14:20:00,63.05,63.08,62.89,62.9,25599.0,61.5583,61.5876,61.4021,61.4118,25599.0
2024-04-25 14:30:00,62.89,62.99,62.88,62.93,86976.0,61.4021,61.4997,61.3923,61.4411,86976.0
2024-04-25 14:40:00,62.92,62.93,62.88,62.9,60599.0,61.4314,61.4411,61.3923,61.4118,60599.0
2024-04-25 14:50:00,62.89,62.94,62.88,62.94,52457.0,61.4021,61.4509,61.3923,61.4509,52457.0
2024-04-25 15:00:00,62.95,63.03,62.94,63.02,43783.0,61.4607,61.5388,61.4509,61.529,43783.0
2024-04-25 15:10:00,63.02,63.07,63.0,63.07,37484.0,61.529,61.5778,61.5095,61.5778,37484.0
2024-04-25 15:20:00,63.06,63.08,63.04,63.06,27684.0,61.5681,61.5876,61.5485,61.5681,27684.0
2024-04-25 15:30:00,63.05,63.05,62.98,63.0,40513.0,61.5583,61.5583,61.4899,61.5095,40513.0
2024-04-25 15:40:00,62.99,63.0,62.85,62.89,100107.0,61.4997,61.5095,61.363,61.4021,100107.0
2024-04-25 15:50:00,62.88,62.95,62.87,62.95,134510.0,61.3923,61.4607,61.3825,61.4607,134510.0
2024-04-26 09:30:00,63.1,63.3,63.1,63.3,282184.0,61.6071,61.8024,61.6071,61.8024,282184.0
2024-04-26 09:40:00,63.31,63.31,63.2,63.25,183114.0,61.8121,61.8121,61.7047,61.7536,183114.0
2024-04-26 09:50:00,63.25,63.31,63.22,63.22,35284.0,61.7536,61.8121,61.7243,61.7243,35284.0
2024-04-26 10:00:00,63.22,63.32,63.2,63.26,50904.0,61.7243,61.8219,61.7047,61.7633,50904.0
2024-04-26 10:10:00,63.27,63.32,63.25,63.27,21664.0,61.7731,61.8219,61.7536,61.7731,21664.0
2024-04-26 10:20:00,63.28,63.31,63.25,63.26,19186.0,61.7828,61.8121,61.7536,61.7633,19186.0
2024-04-26 10:30:00,63.25,63.3,63.23,63.27,21597.0,61.7536,61.8024,61.734,61.7731,21597.0
2024-04-26 10:40:00,63.28,63.3,63.22,63.3,12850.0,61.7828,61.8024,61.7243,61.8024,12850.0
2024-04-26 10:50:00,63.29,63.29,63.22,63.26,23918.0,61.7926,61.7926,61.7243,61.7633,23918.0
2024-04-26 11:00:00,63.27,63.32,63.23,63.23,10997.0,61.7731,61.8219,61.734,61.734,10997.0
2024-04-26 11:10:00,63.24,63.24,63.15,63.2,36660.0,61.7438,61.7438,61.6559,61.7047,36660.0
2024-04-26 11:20:00,63.2,63.2,63.16,63.19,17550.0,61.7047,61.7047,61.6657,61.695,17550.0
2024-04-26 11:30:00,63.18,63.2,63.14,63.19,49720.0,61.6852,61.7047,61.6462,61.695,49720.0
2024-04-26 11:40:00,63.19,63.26,63.18,63.24,52589.0,61.695,61.7633,61.6852,61.7438,52589.0
2024-04-26 11:50:00,63.23,63.23,63.17,63.19,22487.0,61.734,61.734,61.6754,61.695,22487.0
2024-04-26 12:00:00,63.18,63.18,63.13,63.16,33954.0,61.6852,61.6852,61.6364,61.6657,33954.0
2024-04-26 12:10:00,63.15,63.19,63.15,63.18,34202.0,61.6559,61.695,61.6559,61.6852,34202.0
2024-04-26 12:20:00,63.17,63.18,63.16,63.18,25849.0,61.6754,61.6852,61.6657,61.6852,25849.0
2024-04-26 12:30:00,63.18,63.2,63.16,63.2,21503.0,61.6852,61.7047,61.6657,61.7047,21503.0
2024-04-26 12:40:00,63.21,63.21,63.17,63.19,20968.0,61.7145,61.7145,61.6754,61.695,20968.0
2024-04-26 12:50:00,63.19,63.21,63.18,63.21,13419.0,61.695,61.7145,61.6852,61.7145,13419.0
2024-04-26 13:00:00,63.22,63.26,63.21,63.26,14854.0,61.7243,61.7633,61.7145,61.7633,14854.0
2024-04-26 13:10:00,63.26,63.3,63.25,63.27,11303.0,61.7633,61.8024,61.7536,61.7731,11303.0
2024-04-26 13:20:00,63.27,63.31,63.26,63.31,21528.0,61.7731,61.8121,61.7633,61.8121,21528.0
2024-04-26 13:30:00,63.32,63.36,63.31,63.35,14835.0,61.8219,61.861,61.8121,61.8512,14835.0
2024-04-26 13:40:00,63.34,63.34,63.28,63.34,24069.0,61.8414,61.8414,61.7828,61.8414,24069.0
2024-04-26 13:50:00,63.35,63.35,63.31,63.32,11597.0,61.8512,61.8512,61.8121,61.8219,11597.0
2024-04-26 14:00:00,63.31,63.35,63.29,63.35,21888.0,61.8121,61.8512,61.7926,61.8512,21888.0
2024-04-26 14:10:00,63.34,63.35,63.31,63.32,27055.0,61.8414,61.8512,61.8121,61.8219,27055.0
2024-04-26 14:20:00,63.32,63.36,63.31,63.34,6668.0,61.8219,61.861,61.8121,61.8414,6668.0
2024-04-26 14:30:00,63.34,63.37,63.3,63.37,10224.0,61.8414,61.8707,61.8024,61.8707,10224.0
2024-04-26 14:40:00,63.37,63.39,63.35,63.36,5552.0,61.8707,61.8902,61.8512,61.861,5552.0
2024-04-26 14:50:00,63.37,63.38,63.33,63.38,13183.0,61.8707,61.8805,61.8317,61.8805,13183.0
2024-04-26 15:00:00,63.38,63.41,63.36,63.39,22864.0,61.8805,61.9098,61.861,61.8902,22864.0
2024-04-26 15:10:00,63.39,63.39,63.36,63.37,10533.0,61.8902,61.8902,61.861,61.8707,10533.0
2024-04-26 15:20:00,63.37,63.39,63.36,63.39,5994.0,61.8707,61.8902,61.861,61.8902,5994.0
2024-04-26 15:30:00,63.39,63.41,63.35,63.4,57218.0,61.8902,61.9098,61.8512,61.9,57218.0
2024-04-26 15:40:00,63.39,63.4,63.31,63.32,85992.0,61.8902,61.9,61.8121,61.8219,85992.0
2024-04-26 15:50:00,63.32,63.39,63.29,63.31,129979.0,61.8219,61.8902,61.7926,61.8121,129979.0
2024-04-29 09:30:00,63.82,63.83,63.73,63.75,63622.0,62.3101,62.3198,62.2222,62.2417,63622.0
2024-04-29 09:40:00,63.74,63.75,63.62,63.7,51772.0,62.232,62.2417,62.1148,62.1929,51772.0
2024-04-29 09:50:00,63.69,63.71,63.64,63.7,23243.0,62.1831,62.2027,62.1343,62.1929,23243.0
2024-04-29 10:00:00,63.71,63.78,63.68,63.77,28119.0,62.2027,62.271,62.1734,62.2613,28119.0
2024-04-29 10:10:00,63.76,63.78,63.74,63.77,14010.0,62.2515,62.271,62.232,62.2613,14010.0
2024-04-29 10:20:00,63.79,63.79,63.72,63.75,99659.0,62.2808,62.2808,62.2124,62.2417,99659.0
2024-04-29 10:30:00,63.76,63.82,63.75,63.77,38213.0,62.2515,62.3101,62.2417,62.2613,38213.0
2024-04-29 10:40:00,63.78,63.82,63.74,63.77,201533.0,62.271,62.3101,62.232,62.2613,201533.0
2024-04-29 10:50:00,63.77,63.84,63.77,63.84,83697.0,62.2613,62.3296,62.2613,62.3296,83697.0
2024-04-29 11:00:00,63.83,63.86,63.8,63.82,78769.0,62.3198,62.3491,62.2905,62.3101,78769.0
2024-04-29 11:10:00,63.83,63.84,63.81,63.84,6664.0,62.3198,62.3296,62.3003,62.3296,6664.0
2024-04-29 11:20:00,63.84,63.84,63.78,63.81,14320.0,62.3296,62.3296,62.271,62.3003,14320.0
2024-04-29 11:30:00,63.82,63.82,63.74,63.77,14277.0,62.3101,62.3101,62.232,62.2613,14277.0
2024-04-29 11:40:00,63.77,63.83,63.76,63.82,30745.0,62.2613,62.3198,62.2515,62.3101,30745.0
2024-04-29 11:50:00,63.82,63.88,63.81,63.88,14081.0,62.3101,62.3687,62.3003,62.3687,14081.0
2024-04-29 12:00:00,63.88,63.95,63.87,63.94,9663.0,62.3687,62.437,62.3589,62.4272,9663.0
2024-04-29 12:10:00,63.93,63.94,63.92,63.94,39042.0,62.4175,62.4272,62.4077,62.4272,39042.0
2024-04-29 12:20:00,63.94,64.0,63.92,63.99,83044.0,62.4272,62.4858,62.4077,62.476,83044.0
2024-04-29 12:30:00,63.99,64.0,63.96,63.97,6405.0,62.476,62.4858,62.4468,62.4565,6405.0
2024-04-29 12:40:00,63.96,64.08,63.93,64.03,14760.0,62.4468,62.5639,62.4175,62.5151,14760.0
2024-04-29 12:50:00,64.03,64.04,63.99,64.02,10188.0,62.5151,62.5249,62.476,62.5053,10188.0
2024-04-29 13:00:00,64.02,64.03,63.98,63.99,8172.0,62.5053,62.5151,62.4663,62.476,8172.0
2024-04-29 13:10:00,64.0,64.01,63.99,63.99,5117.0,62.4858,62.4956,62.476,62.476,5117.0
2024-04-29 13:20:00,64.0,64.06,63.99,64.06,30874.0,62.4858,62.5444,62.476,62.5444,30874.0
2024-04-29 13:30:00,64.06,64.06,64.02,64.03,7373.0,62.5444,62.5444,62.5053,62.5151,7373.0
2024-04-29 13:40:00,64.02,64.03,63.99,64.0,7901.0,62.5053,62.5151,62.476,62.4858,7901.0
2024-04-29 13:50:00,64.0,64.01,63.98,63.99,12675.0,62.4858,62.4956,62.4663,62.476,12675.0
2024-04-29 14:00:00,63.99,64.0,63.94,63.97,35179.0,62.476,62.4858,62.4272,62.4565,35179.0
2024-04-29 14:10:00,63.98,63.99,63.96,63.97,5742.0,62.4663,62.476,62.4468,62.4565,5742.0
2024-04-29 14:20:00,63.98,63.99,63.96,63.97,4510.0,62.4663,62.476,62.4468,62.4565,4510.0
2024-04-29 14:30:00,63.96,63.96,63.86,63.94,89547.0,62.4468,62.4468,62.3491,62.4272,89547.0
2024-04-29 14:40:00,63.94,64.03,63.94,64.02,82023.0,62.4272,62.5151,62.4272,62.5053,82023.0
2024-04-29 14:50:00,64.02,64.09,64.01,64.07,41041.0,62.5053,62.5737,62.4956,62.5542,41041.0
2024-04-29 15:00:00,64.07,64.07,63.83,63.91,127552.0,62.5542,62.5542,62.3198,62.3979,127552.0
2024-04-29 15:10:00,63.92,63.97,63.9,63.94,44269.0,62.4077,62.4565,62.3882,62.4272,44269.0
2024-04-29 15:20:00,63.94,63.98,63.91,63.94,41996.0,62.4272,62.4663,62.3979,62.4272,41996.0
2024-04-29 15:30:00,63.94,63.95,63.89,63.91,41720.0,62.4272,62.437,62.3784,62.3979,41720.0
2024-04-29 15:40:00,63.91,63.96,63.89,63.96,85803.0,62.3979,62.4468,62.3784,62.4468,85803.0
2024-04-29 15:50:00,63.96,64.05,63.95,64.01,178169.0,62.4468,62.5346,62.437,62.4956,178169.0
2024-04-30 09:30:00,63.42,63.58,63.42,63.55,54618.0,61.9195,62.0757,61.9195,62.0465,54618.0
2024-04-30 09:40:00,63.55,63.67,63.54,63.61,241831.0,62.0465,62.1636,62.0367,62.105,241831.0
2024-04-30 09:50:00,63.61,63.61,63.56,63.58,164949.0,62.105,62.105,62.0562,62.0757,164949.0
2024-04-30 10:00:00,63.58,63.69,63.57,63.62,137043.0,62.0757,62.1831,62.066,62.1148,137043.0
2024-04-30 10:10:00,63.63,63.72,63.58,63.68,47752.0,62.1246,62.2124,62.0757,62.1734,47752.0
2024-04-30 10:20:00,63.7,63.7,63.61,63.61,13971.0,62.1929,62.1929,62.105,62.105,13971.0
2024-04-30 10:30:00,63.6,63.61,63.54,63.59,33045.0,62.0953,62.105,62.0367,62.0855,33045.0
2024-04-30 10:40:00,63.57,63.63,63.56,63.58,198910.0,62.066,62.1246,62.0562,62.0757,198910.0
2024-04-30 10:50:00,63.58,63.58,63.52,63.54,17935.0,62.0757,62.0757,62.0172,62.0367,17935.0
2024-04-30 11:00:00,63.53,63.57,63.44,63.45,193651.0,62.0269,62.066,61.9391,61.9488,193651.0
2024-04-30 11:10:00,63.46,63.47,63.37,63.45,80149.0,61.9586,61.9684,61.8707,61.9488,80149.0
2024-04-30 11:20:00,63.45,63.47,63.41,63.44,29150.0,61.9488,61.9684,61.9098,61.9391,29150.0
2024-04-30 11:30:00,63.44,63.44,63.38,63.41,16126.0,61.9391,61.9391,61.8805,61.9098,16126.0
2024-04-30 11:40:00,63.42,63.43,63.37,63.42,25169.0,61.9195,61.9293,61.8707,61.9195,25169.0
2024-04-30 11:50:00,63.42,63.46,63.4,63.45,5081.0,61.9195,61.9586,61.9,61.9488,5081.0
2024-04-30 12:00:00,63.45,63.45,63.38,63.38,13197.0,61.9488,61.9488,61.8805,61.8805,13197.0
2024-04-30 12:10:00,63.39,63.42,63.38,63.4,21017.0,61.8902,61.9195,61.8805,61.9,21017.0
2024-04-30 12:20:00,63.4,63.43,63.4,63.41,87940.0,61.9,61.9293,61.9,61.9098,87940.0
2024-04-30 12:30:00,63.39,63.39,63.29,63.29,27021.0,61.8902,61.8902,61.7926,61.7926,27021.0
2024-04-30 12:40:00,63.29,63.3,63.25,63.28,26876.0,61.7926,61.8024,61.7536,61.7828,26876.0
2024-04-30 12:50:00,63.29,63.32,63.28,63.3,33079.0,61.7926,61.8219,61.7828,61.8024,33079.0
2024-04-30 13:00:00,63.3,63.33,63.28,63.3,28385.0,61.8024,61.8317,61.7828,61.8024,28385.0
2024-04-30 13:10:00,63.3,63.31,63.25,63.29,32692.0,61.8024,61.8121,61.7536,61.7926,32692.0
2024-04-30 13:20:00,63.29,63.32,63.29,63.29,24255.0,61.7926,61.8219,61.7926,61.7926,24255.0
2024-04-30 13:30:00,63.29,63.32,63.28,63.31,15388.0,61.7926,61.8219,61.7828,61.8121,15388.0
2024-04-30 13:40:00,63.32,63.33,63.29,63.32,13934.0,61.8219,61.8317,61.7926,61.8219,13934.0
2024-04-30 13:50:00,63.34,63.36,63.33,63.35,5217.0,61.8414,61.861,61.8317,61.8512,5217.0
2024-04-30 14:00:00,63.35,63.37,63.32,63.33,11301.0,61.8512,61.8707,61.8219,61.8317,11301.0
2024-04-30 14:10:00,63.32,63.34,63.31,63.32,17111.0,61.8219,61.8414,61.8121,61.8219,17111.0
2024-04-30 14:20:00,63.32,63.35,63.27,63.29,22359.0,61.8219,61.8512,61.7731,61.7926,22359.0
2024-04-30 14:30:00,63.29,63.34,63.29,63.33,10309.0,61.7926,61.8414,61.7926,61.8317,10309.0
2024-04-30 14:40:00,63.33,63.33,63.27,63.27,24659.0,61.8317,61.8317,61.7731,61.7731,24659.0
2024-04-30 14:50:00,63.26,63.28,63.23,63.28,16293.0,61.7633,61.7828,61.734,61.7828,16293.0
2024-04-30 15:00:00,63.28,63.28,63.24,63.26,71851.0,61.7828,61.7828,61.7438,61.7633,71851.0
2024-04-30 15:10:00,63.26,63.29,63.2,63.21,45894.0,61.7633,61.7926,61.7047,61.7145,45894.0
2024-04-30 15:20:00,63.21,63.25,63.18,63.24,38929.0,61.7145,61.7536,61.6852,61.7438,38929.0
2024-04-30 15:30:00,63.24,63.26,63.22,63.24,49712.0,61.7438,61.7633,61.7243,61.7438,49712.0
2024-04-30 15:40:00,63.25,63.31,63.23,63.31,62891.0,61.7536,61.8121,61.734,61.8121,62891.0
2024-04-30 15:50:00,63.3,63.31,63.01,63.08,396400.0,61.8024,61.8121,61.5192,61.5876,396400.0
2024-05-01 09:30:00,63.14,63.32,63.07,63.09,126467.0,61.6462,61.8219,61.5778,61.5973,126467.0
2024-05-01 09:40:00,63.05,63.07,63.0,63.05,17151.0,61.5583,61.5778,61.5095,61.5583,17151.0
2024-05-01 09:50:00,63.06,63.08,63.01,63.06,12056.0,61.5681,61.5876,61.5192,61.5681,12056.0
2024-05-01 10:00:00,63.08,63.27,63.01,63.2,121685.0,61.5876,61.7731,61.5192,61.7047,121685.0
2024-05-01 10:10:00,63.19,63.24,63.13,63.18,85890.0,61.695,61.7438,61.6364,61.6852,85890.0
2024-05-01 10:20:00,63.19,63.23,63.12,63.23,60394.0,61.695,61.734,61.6266,61.734,60394.0
2024-05-01 10:30:00,63.23,63.25,63.17,63.21,41386.0,61.734,61.7536,61.6754,61.7145,41386.0
2024-05-01 10:40:00,63.2,63.21,63.11,63.2,32417.0,61.7047,61.7145,61.6169,61.7047,32417.0
2024-05-01 10:50:00,63.2,63.26,63.19,63.21,43871.0,61.7047,61.7633,61.695,61.7145,43871.0
2024-05-01 11:00:00,63.2,63.21,63.08,63.08,25536.0,61.7047,61.7145,61.5876,61.5876,25536.0
2024-05-01 11:10:00,63.09,63.09,62.98,63.01,30221.0,61.5973,61.5973,61.4899,61.5192,30221.0
2024-05-01 11:20:00,63.01,63.08,63.0,63.08,40901.0,61.5192,61.5876,61.5095,61.5876,40901.0
2024-05-01 11:30:00,63.08,63.11,63.06,63.11,12451.0,61.5876,61.6169,61.5681,61.6169,12451.0
2024-05-01 11:40:00,63.12,63.15,63.02,63.03,43291.0,61.6266,61.6559,61.529,61.5388,43291.0
2024-05-01 11:50:00,63.01,63.01,62.87,62.9,74270.0,61.5192,61.5192,61.3825,61.4118,74270.0
2024-05-01 12:00:00,62.89,63.01,62.82,62.98,60767.0,61.4021,61.5192,61.3337,61.4899,60767.0
2024-05-01 12:10:00,62.99,63.04,62.97,62.99,45023.0,61.4997,61.5485,61.4802,61.4997,45023.0
2024-05-01 12:20:00,63.0,63.06,62.99,63.06,33699.0,61.5095,61.5681,61.4997,61.5681,33699.0
2024-05-01 12:30:00,63.05,63.06,63.01,63.03,13804.0,61.5583,61.5681,61.5192,61.5388,13804.0
2024-05-01 12:40:00,63.05,63.05,62.87,62.92,26137.0,61.5583,61.5583,61.3825,61.4314,26137.0
2024-05-01 12:50:00,62.92,62.95,62.86,62.91,9116.0,61.4314,61.4607,61.3728,61.4216,9116.0
2024-05-01 13:00:00,62.92,62.94,62.87,62.9,19894.0,61.4314,61.4509,61.3825,61.4118,19894.0
2024-05-01 13:10:00,62.9,62.91,62.81,62.81,14436.0,61.4118,61.4216,61.324,61.324,14436.0
2024-05-01 13:20:00,62.82,62.92,62.81,62.86,36085.0,61.3337,61.4314,61.324,61.3728,36085.0
2024-05-01 13:30:00,62.86,63.0,62.85,62.94,84929.0,61.3728,61.5095,61.363,61.4509,84929.0
2024-05-01 13:40:00,62.93,62.94,62.85,62.93,93344.0,61.4411,61.4509,61.363,61.4411,93344.0
2024-05-01 13:50:00,62.92,62.94,62.89,62.93,88737.0,61.4314,61.4509,61.4021,61.4411,88737.0
2024-05-01 14:00:00,62.95,63.25,62.95,63.1,150371.0,61.4607,61.7536,61.4607,61.6071,150371.0
2024-05-01 14:10:00,63.1,63.16,63.01,63.14,65509.0,61.6071,61.6657,61.5192,61.6462,65509.0
2024-05-01 14:20:00,63.13,63.36,63.08,63.36,42659.0,61.6364,61.861,61.5876,61.861,42659.0
2024-05-01 14:30:00,63.36,63.68,63.0,63.64,270113.0,61.861,62.1734,61.5095,62.1343,270113.0
2024-05-01 14:40:00,63.65,64.02,63.58,63.96,108130.0,62.1441,62.5053,62.0757,62.4468,108130.0
2024-05-01 14:50:00,63.97,64.14,63.88,63.94,136252.0,62.4565,62.6225,62.3687,62.4272,136252.0
2024-05-01 15:00:00,63.95,64.1,63.75,63.91,133461.0,62.437,62.5834,62.2417,62.3979,133461.0
2024-05-01 15:10:00,63.91,63.93,63.62,63.64,88507.0,62.3979,62.4175,62.1148,62.1343,88507.0
2024-05-01 15:20:00,63.64,63.89,63.5,63.71,144050.0,62.1343,62.3784,61.9976,62.2027,144050.0
2024-05-01 15:30:00,63.7,63.7,63.43,63.5,125833.0,62.1929,62.1929,61.9293,61.9976,125833.0
2024-05-01 15:40:00,63.52,63.58,63.4,63.49,89941.0,62.0172,62.0757,61.9,61.9879,89941.0
2024-05-01 15:50:00,63.48,63.48,63.0,63.01,268052.0,61.9781,61.9781,61.5095,61.5192,268052.0
2024-05-02 09:30:00,63.61,63.79,63.61,63.67,550736.0,62.105,62.2808,62.105,62.1636,550736.0
2024-05-02 09:40:00,63.68,63.74,63.62,63.65,31570.0,62.1734,62.232,62.1148,62.1441,31570.0
2024-05-02 09:50:00,63.63,63.71,63.62,63.66,36465.0,62.1246,62.2027,62.1148,62.1539,36465.0
2024-05-02 10:00:00,63.65,63.65,63.37,63.41,68376.0,62.1441,62.1441,61.8707,61.9098,68376.0
2024-05-02 10:10:00,63.4,63.53,63.36,63.52,78059.0,61.9,62.0269,61.861,62.0172,78059.0
2024-05-02 10:20:00,63.52,63.67,63.47,63.63,76528.0,62.0172,62.1636,61.9684,62.1246,76528.0
2024-05-02 10:30:00,63.64,63.72,63.64,63.65,76577.0,62.1343,62.2124,62.1343,62.1441,76577.0
2024-05-02 10:40:00,63.65,63.73,63.56,63.73,128389.0,62.1441,62.2222,62.0562,62.2222,128389.0
2024-05-02 10:50:00,63.73,63.82,63.7,63.77,48879.0,62.2222,62.3101,62.1929,62.2613,48879.0
2024-05-02 11:00:00,63.76,63.85,63.75,63.84,46304.0,62.2515,62.3394,62.2417,62.3296,46304.0
2024-05-02 11:10:00,63.84,63.9,63.81,63.89,200323.0,62.3296,62.3882,62.3003,62.3784,200323.0
2024-05-02 11:20:00,63.91,63.95,63.86,63.92,44916.0,62.3979,62.437,62.3491,62.4077,44916.0
2024-05-02 11:30:00,63.92,63.99,63.85,63.99,58745.0,62.4077,62.476,62.3394,62.476,58745.0
2024-05-02 11:40:00,64.0,64.08,64.0,64.05,63602.0,62.4858,62.5639,62.4858,62.5346,63602.0
2024-05-02 11:50:00,64.06,64.1,64.03,64.05,53268.0,62.5444,62.5834,62.5151,62.5346,53268.0
2024-05-02 12:00:00,64.06,64.08,63.97,63.99,43835.0,62.5444,62.5639,62.4565,62.476,43835.0
2024-05-02 12:10:00,63.99,64.02,63.95,64.01,21850.0,62.476,62.5053,62.437,62.4956,21850.0
2024-05-02 12:20:00,64.0,64.1,64.0,64.09,137731.0,62.4858,62.5834,62.4858,62.5737,137731.0
2024-05-02 12:30:00,64.09,64.16,64.06,64.14,60283.0,62.5737,62.642,62.5444,62.6225,60283.0
2024-05-02 12:40:00,64.14,64.19,64.14,64.18,33239.0,62.6225,62.6713,62.6225,62.6616,33239.0
2024-05-02 12:50:00,64.18,64.21,64.13,64.15,44296.0,62.6616,62.6908,62.6127,62.6323,44296.0
2024-05-02 13:00:00,64.17,64.25,64.16,64.24,29239.0,62.6518,62.7299,62.642,62.7201,29239.0
2024-05-02 13:10:00,64.24,64.32,64.23,64.29,56203.0,62.7201,62.7982,62.7104,62.769,56203.0
2024-05-02 13:20:00,64.29,64.39,64.28,64.38,28027.0,62.769,62.8666,62.7592,62.8568,28027.0
2024-05-02 13:30:00,64.39,64.42,64.31,64.34,33037.0,62.8666,62.8959,62.7885,62.8178,33037.0
2024-05-02 13:40:00,64.35,64.45,64.31,64.41,41121.0,62.8275,62.9252,62.7885,62.8861,41121.0
2024-05-02 13:50:00,64.41,64.49,64.41,64.47,33454.0,62.8861,62.9642,62.8861,62.9447,33454.0
2024-05-02 14:00:00,64.48,64.59,64.45,64.56,58194.0,62.9545,63.0619,62.9252,63.0326,58194.0
2024-05-02 14:10:00,64.56,64.59,64.53,64.53,75081.0,63.0326,63.0619,63.0033,63.0033,75081.0
2024-05-02 14:20:00,64.53,64.55,64.5,64.53,53106.0,63.0033,63.0228,62.974,63.0033,53106.0
2024-05-02 14:30:00,64.53,64.59,64.53,64.57,36467.0,63.0033,63.0619,63.0033,63.0423,36467.0
2024-05-02 14:40:00,64.57,64.61,64.55,64.6,43252.0,63.0423,63.0814,63.0228,63.0716,43252.0
2024-05-02 14:50:00,64.6,64.64,64.59,64.6,41860.0,63.0716,63.1107,63.0619,63.0716,41860.0
2024-05-02 15:00:00,64.59,64.59,64.52,64.59,55366.0,63.0619,63.0619,62.9935,63.0619,55366.0
2024-05-02 15:10:00,64.59,64.61,64.53,64.53,48721.0,63.0619,63.0814,63.0033,63.0033,48721.0
2024-05-02 15:20:00,64.53,64.56,64.51,64.52,60101.0,63.0033,63.0326,62.9837,62.9935,60101.0
2024-05-02 15:30:00,64.51,64.52,64.39,64.42,110856.0,62.9837,62.9935,62.8666,62.8959,110856.0
2024-05-02 15:40:00,64.42,64.43,64.35,64.42,98039.0,62.8959,62.9056,62.8275,62.8959,98039.0
2024-05-02 15:50:00,64.41,64.48,64.35,64.45,341972.0,62.8861,62.9545,62.8275,62.9252,341972.0
2024-05-03 09:30:00,65.07,65.12,64.88,64.93,121022.0,63.5305,63.5793,63.345,63.3938,121022.0
2024-05-03 09:40:00,64.93,65.1,64.93,65.07,93698.0,63.3938,63.5598,63.3938,63.5305,93698.0
2024-05-03 09:50:00,65.06,65.14,64.99,65.1,60680.0,63.5207,63.5988,63.4524,63.5598,60680.0
2024-05-03 10:00:00,65.11,65.29,64.9,64.95,235625.0,63.5695,63.7453,63.3645,63.4133,235625.0
2024-05-03 10:10:00,64.95,64.99,64.81,64.84,58466.0,63.4133,63.4524,63.2766,63.3059,58466.0
2024-05-03 10:20:00,64.86,64.87,64.75,64.83,50248.0,63.3255,63.3352,63.2181,63.2962,50248.0
2024-05-03 10:30:00,64.83,64.9,64.7,64.79,234921.0,63.2962,63.3645,63.1692,63.2571,234921.0
2024-05-03 10:40:00,64.8,64.88,64.76,64.85,111631.0,63.2669,63.345,63.2278,63.3157,111631.0
2024-05-03 10:50:00,64.84,64.86,64.77,64.8,21164.0,63.3059,63.3255,63.2376,63.2669,21164.0
2024-05-03 11:00:00,64.81,64.85,64.74,64.76,38235.0,63.2766,63.3157,63.2083,63.2278,38235.0
2024-05-03 11:10:00,64.75,64.88,64.74,64.88,54140.0,63.2181,63.345,63.2083,63.345,54140.0
2024-05-03 11:20:00,64.88,64.91,64.86,64.91,48871.0,63.345,63.3743,63.3255,63.3743,48871.0
2024-05-03 11:30:00,64.91,64.98,64.91,64.95,53495.0,63.3743,63.4426,63.3743,63.4133,53495.0
2024-05-03 11:40:00,64.95,64.96,64.86,64.87,18590.0,63.4133,63.4231,63.3255,63.3352,18590.0
2024-05-03 11:50:00,64.87,64.98,64.87,64.9,113065.0,63.3352,63.4426,63.3352,63.3645,113065.0
2024-05-03 12:00:00,64.9,64.99,64.89,64.98,11060.0,63.3645,63.4524,63.3548,63.4426,11060.0
2024-05-03 12:10:00,64.97,64.97,64.92,64.92,15734.0,63.4329,63.4329,63.384,63.384,15734.0
2024-05-03 12:20:00,64.92,64.98,64.91,64.95,3669.0,63.384,63.4426,63.3743,63.4133,3669.0
2024-05-03 12:30:00,64.96,65.0,64.96,64.99,13800.0,63.4231,63.4622,63.4231,63.4524,13800.0
2024-05-03 12:40:00,64.99,64.99,64.92,64.92,7683.0,63.4524,63.4524,63.384,63.384,7683.0
2024-05-03 12:50:00,64.92,64.92,64.86,64.88,11023.0,63.384,63.384,63.3255,63.345,11023.0
2024-05-03 13:00:00,64.89,64.93,64.89,64.92,4559.0,63.3548,63.3938,63.3548,63.384,4559.0
2024-05-03 13:10:00,64.92,64.96,64.92,64.94,17033.0,63.384,63.4231,63.384,63.4036,17033.0
2024-05-03 13:20:00,64.93,64.96,64.91,64.95,11322.0,63.3938,63.4231,63.3743,63.4133,11322.0
2024-05-03 13:30:00,64.95,64.99,64.94,64.98,4614.0,63.4133,63.4524,63.4036,63.4426,4614.0
2024-05-03 13:40:00,65.0,65.01,64.95,64.99,39685.0,63.4622,63.4719,63.4133,63.4524,39685.0
2024-05-03 13:50:00,65.0,65.03,64.99,65.0,12865.0,63.4622,63.4914,63.4524,63.4622,12865.0
2024-05-03 14:00:00,65.0,65.07,64.99,65.07,25124.0,63.4622,63.5305,63.4524,63.5305,25124.0
2024-05-03 14:10:00,65.07,65.13,65.06,65.12,71829.0,63.5305,63.5891,63.5207,63.5793,71829.0
2024-05-03 14:20:00,65.12,65.15,65.11,65.12,124945.0,63.5793,63.6086,63.5695,63.5793,124945.0
2024-05-03 14:30:00,65.12,65.16,65.11,65.14,29860.0,63.5793,63.6184,63.5695,63.5988,29860.0
2024-05-03 14:40:00,65.13,65.13,65.07,65.1,22444.0,63.5891,63.5891,63.5305,63.5598,22444.0
2024-05-03 14:50:00,65.1,65.12,65.07,65.09,42879.0,63.5598,63.5793,63.5305,63.55,42879.0
2024-05-03 15:00:00,65.09,65.12,65.06,65.1,30374.0,63.55,63.5793,63.5207,63.5598,30374.0
2024-05-03 15:10:00,65.1,65.1,65.05,65.08,39757.0,63.5598,63.5598,63.511,63.5403,39757.0
2024-05-03 15:20:00,65.09,65.12,65.07,65.12,27798.0,63.55,63.5793,63.5305,63.5793,27798.0
2024-05-03 15:30:00,65.12,65.12,65.06,65.09,23957.0,63.5793,63.5793,63.5207,63.55,23957.0
2024-05-03 15:40:00,65.09,65.11,65.05,65.05,49544.0,63.55,63.5695,63.511,63.511,49544.0
2024-05-03 15:50:00,65.05,65.18,65.04,65.17,210517.0,63.511,63.6379,63.5012,63.6281,210517.0
2024-05-06 09:30:00,65.46,65.67,65.35,65.65,112840.0,63.9113,64.1163,63.8039,64.0968,112840.0
2024-05-06 09:40:00,65.65,65.77,65.58,65.77,101233.0,64.0968,64.2139,64.0284,64.2139,101233.0
2024-05-06 09:50:00,65.76,65.8,65.7,65.8,119817.0,64.2042,64.2432,64.1456,64.2432,119817.0
2024-05-06 10:00:00,65.8,65.84,65.75,65.78,90423.0,64.2432,64.2823,64.1944,64.2237,90423.0
2024-05-06 10:10:00,65.8,65.81,65.69,65.73,75490.0,64.2432,64.253,64.1358,64.1749,75490.0
2024-05-06 10:20:00,65.72,65.79,65.69,65.76,74688.0,64.1651,64.2335,64.1358,64.2042,74688.0
2024-05-06 10:30:00,65.76,65.76,65.69,65.7,38726.0,64.2042,64.2042,64.1358,64.1456,38726.0
2024-05-06 10:40:00,65.7,65.75,65.57,65.61,83550.0,64.1456,64.1944,64.0187,64.0577,83550.0
2024-05-06 10:50:00,65.62,65.64,65.46,65.48,58014.0,64.0675,64.087,63.9113,63.9308,58014.0
2024-05-06 11:00:00,65.48,65.54,65.46,65.54,25638.0,63.9308,63.9894,63.9113,63.9894,25638.0
2024-05-06 11:10:00,65.55,65.61,65.55,65.59,21239.0,63.9991,64.0577,63.9991,64.0382,21239.0
2024-05-06 11:20:00,65.59,65.59,65.49,65.51,31586.0,64.0382,64.0382,63.9406,63.9601,31586.0
2024-05-06 11:30:00,65.51,65.59,65.48,65.59,27855.0,63.9601,64.0382,63.9308,64.0382,27855.0
2024-05-06 11:40:00,65.59,65.61,65.56,65.56,16804.0,64.0382,64.0577,64.0089,64.0089,16804.0
2024-05-06 11:50:00,65.56,65.6,65.55,65.59,9184.0,64.0089,64.048,63.9991,64.0382,9184.0
2024-05-06 12:00:00,65.58,65.59,65.56,65.59,13907.0,64.0284,64.0382,64.0089,64.0382,13907.0
2024-05-06 12:10:00,65.58,65.59,65.51,65.52,15571.0,64.0284,64.0382,63.9601,63.9698,15571.0
2024-05-06 12:20:00,65.52,65.53,65.47,65.52,8969.0,63.9698,63.9796,63.921,63.9698,8969.0
2024-05-06 12:30:00,65.53,65.6,65.53,65.6,15122.0,63.9796,64.048,63.9796,64.048,15122.0
2024-05-06 12:40:00,65.62,65.66,65.6,65.63,26767.0,64.0675,64.1065,64.048,64.0772,26767.0
2024-05-06 12:50:00,65.63,65.67,65.61,65.67,25172.0,64.0772,64.1163,64.0577,64.1163,25172.0
2024-05-06 13:00:00,65.68,65.69,65.62,65.63,10614.0,64.1261,64.1358,64.0675,64.0772,10614.0
2024-05-06 13:10:00,65.63,65.63,65.58,65.6,4451.0,64.0772,64.0772,64.0284,64.048,4451.0
2024-05-06 13:20:00,65.61,65.66,65.61,65.66,3087.0,64.0577,64.1065,64.0577,64.1065,3087.0
2024-05-06 13:30:00,65.66,65.69,65.64,65.69,11988.0,64.1065,64.1358,64.087,64.1358,11988.0
2024-05-06 13:40:00,65.69,65.69,65.65,65.66,7131.0,64.1358,64.1358,64.0968,64.1065,7131.0
2024-05-06 13:50:00,65.66,65.69,65.66,65.67,9500.0,64.1065,64.1358,64.1065,64.1163,9500.0
2024-05-06 14:00:00,65.67,65.7,65.65,65.69,11757.0,64.1163,64.1456,64.0968,64.1358,11757.0
2024-05-06 14:10:00,65.68,65.7,65.66,65.7,7879.0,64.1261,64.1456,64.1065,64.1456,7879.0
2024-05-06 14:20:00,65.7,65.78,65.69,65.75,33259.0,64.1456,64.2237,64.1358,64.1944,33259.0
2024-05-06 14:30:00,65.75,65.75,65.65,65.68,36894.0,64.1944,64.1944,64.0968,64.1261,36894.0
2024-05-06 14:40:00,65.67,65.68,65.64,65.67,18496.0,64.1163,64.1261,64.087,64.1163,18496.0
2024-05-06 14:50:00,65.67,65.73,65.66,65.71,39156.0,64.1163,64.1749,64.1065,64.1554,39156.0
2024-05-06 15:00:00,65.7,65.73,65.67,65.7,23617.0,64.1456,64.1749,64.1163,64.1456,23617.0
2024-05-06 15:10:00,65.7,65.7,65.6,65.64,36215.0,64.1456,64.1456,64.048,64.087,36215.0
2024-05-06 15:20:00,65.64,65.68,65.62,65.63,29836.0,64.087,64.1261,64.0675,64.0772,29836.0
2024-05-06 15:30:00,65.62,65.67,65.61,65.64,38981.0,64.0675,64.1163,64.0577,64.087,38981.0
2024-05-06 15:40:00,65.64,65.72,65.63,65.67,56302.0,64.087,64.1651,64.0772,64.1163,56302.0
2024-05-06 15:50:00,65.67,65.76,65.65,65.74,183677.0,64.1163,64.2042,64.0968,64.1846,183677.0
2024-05-07 09:30:00,65.82,65.83,65.75,65.8,108909.0,64.2628,64.2725,64.1944,64.2432,108909.0
2024-05-07 09:40:00,65.8,65.87,65.78,65.78,89049.0,64.2432,64.3116,64.2237,64.2237,89049.0
2024-05-07 09:50:00,65.78,65.82,65.74,65.77,134246.0,64.2237,64.2628,64.1846,64.2139,134246.0
2024-05-07 10:00:00,65.77,65.79,65.72,65.78,112936.0,64.2139,64.2335,64.1651,64.2237,112936.0
2024-05-07 10:10:00,65.79,65.8,65.73,65.76,131844.0,64.2335,64.2432,64.1749,64.2042,131844.0
2024-05-07 10:20:00,65.76,65.77,65.68,65.7,51963.0,64.2042,64.2139,64.1261,64.1456,51963.0
2024-05-07 10:30:00,65.69,65.77,65.68,65.74,56775.0,64.1358,64.2139,64.1261,64.1846,56775.0
2024-05-07 10:40:00,65.75,65.82,65.74,65.81,32536.0,64.1944,64.2628,64.1846,64.253,32536.0
2024-05-07 10:50:00,65.82,65.82,65.76,65.81,57374.0,64.2628,64.2628,64.2042,64.253,57374.0
2024-05-07 11:00:00,65.81,65.87,65.8,65.87,38545.0,64.253,64.3116,64.2432,64.3116,38545.0
2024-05-07 11:10:00,65.86,65.92,65.86,65.89,26065.0,64.3018,64.3604,64.3018,64.3311,26065.0
2024-05-07 11:20:00,65.89,65.91,65.83,65.84,209687.0,64.3311,64.3506,64.2725,64.2823,209687.0
2024-05-07 11:30:00,65.84,65.84,65.8,65.81,75555.0,64.2823,64.2823,64.2432,64.253,75555.0
2024-05-07 11:40:00,65.81,65.91,65.8,65.88,17938.0,64.253,64.3506,64.2432,64.3213,17938.0
2024-05-07 11:50:00,65.89,65.9,65.85,65.87,17974.0,64.3311,64.3409,64.292,64.3116,17974.0
2024-05-07 12:00:00,65.87,65.92,65.86,65.92,13788.0,64.3116,64.3604,64.3018,64.3604,13788.0
2024-05-07 12:10:00,65.91,65.92,65.87,65.89,35772.0,64.3506,64.3604,64.3116,64.3311,35772.0
2024-05-07 12:20:00,65.89,65.9,65.87,65.89,26606.0,64.3311,64.3409,64.3116,64.3311,26606.0
2024-05-07 12:30:00,65.9,65.9,65.84,65.88,13005.0,64.3409,64.3409,64.2823,64.3213,13005.0
2024-05-07 12:40:00,65.88,65.88,65.81,65.83,20352.0,64.3213,64.3213,64.253,64.2725,20352.0
2024-05-07 12:50:00,65.83,65.85,65.8,65.84,10722.0,64.2725,64.292,64.2432,64.2823,10722.0
2024-05-07 13:00:00,65.85,65.87,65.77,65.77,39426.0,64.292,64.3116,64.2139,64.2139,39426.0
2024-05-07 13:10:00,65.77,65.77,65.74,65.75,40679.0,64.2139,64.2139,64.1846,64.1944,40679.0
2024-05-07 13:20:00,65.75,65.79,65.74,65.78,33693.0,64.1944,64.2335,64.1846,64.2237,33693.0
2024-05-07 13:30:00,65.78,65.78,65.73,65.75,53187.0,64.2237,64.2237,64.1749,64.1944,53187.0
2024-05-07 13:40:00,65.74,65.76,65.68,65.68,18802.0,64.1846,64.2042,64.1261,64.1261,18802.0
2024-05-07 13:50:00,65.68,65.72,65.64,65.65,18901.0,64.1261,64.1651,64.087,64.0968,18901.0
2024-05-07 14:00:00,65.65,65.68,65.61,65.63,17427.0,64.0968,64.1261,64.0577,64.0772,17427.0
2024-05-07 14:10:00,65.62,65.65,65.58,65.59,16079.0,64.0675,64.0968,64.0284,64.0382,16079.0
2024-05-07 14:20:00,65.59,65.61,65.57,65.58,18380.0,64.0382,64.0577,64.0187,64.0284,18380.0
2024-05-07 14:30:00,65.58,65.59,65.54,65.56,27779.0,64.0284,64.0382,63.9894,64.0089,27779.0
2024-05-07 14:40:00,65.55,65.61,65.54,65.61,47843.0,63.9991,64.0577,63.9894,64.0577,47843.0
2024-05-07 14:50:00,65.61,65.64,65.59,65.62,58962.0,64.0577,64.087,64.0382,64.0675,58962.0
2024-05-07 15:00:00,65.62,65.78,65.61,65.67,53740.0,64.0675,64.2237,64.0577,64.1163,53740.0
2024-05-07 15:10:00,65.67,65.7,65.64,65.7,73826.0,64.1163,64.1456,64.087,64.1456,73826.0
2024-05-07 15:20:00,65.71,65.72,65.63,65.64,42086.0,64.1554,64.1651,64.0772,64.087,42086.0
2024-05-07 15:30:00,65.64,65.69,65.62,65.69,50116.0,64.087,64.1358,64.0675,64.1358,50116.0
2024-05-07 15:40:00,65.69,65.69,65.63,65.68,63881.0,64.1358,64.1358,64.0772,64.1261,63881.0
2024-05-07 15:50:00,65.68,65.72,65.67,65.67,212196.0,64.1261,64.1651,64.1163,64.1163,212196.0
2024-05-08 09:30:00,65.56,65.64,65.56,65.64,94420.0,64.0089,64.087,64.0089,64.087,94420.0
2024-05-08 09:40:00,65.64,65.74,65.58,65.73,130536.0,64.087,64.1846,64.0284,64.1749,130536.0
2024-05-08 09:50:00,65.73,65.76,65.69,65.75,94016.0,64.1749,64.2042,64.1358,64.1944,94016.0
2024-05-08 10:00:00,65.76,65.78,65.71,65.75,67430.0,64.2042,64.2237,64.1554,64.1944,67430.0
2024-05-08 10:10:00,65.75,65.78,65.72,65.73,59918.0,64.1944,64.2237,64.1651,64.1749,59918.0
2024-05-08 10:20:00,65.74,65.84,65.74,65.84,24299.0,64.1846,64.2823,64.1846,64.2823,24299.0
2024-05-08 10:30:00,65.83,65.86,65.81,65.84,32833.0,64.2725,64.3018,64.253,64.2823,32833.0
2024-05-08 10:40:00,65.84,65.91,65.84,65.9,34288.0,64.2823,64.3506,64.2823,64.3409,34288.0
2024-05-08 10:50:00,65.9,65.9,65.84,65.84,177782.0,64.3409,64.3409,64.2823,64.2823,177782.0
2024-05-08 11:00:00,65.84,65.88,65.82,65.84,55755.0,64.2823,64.3213,64.2628,64.2823,55755.0
2024-05-08 11:10:00,65.84,65.84,65.7,65.72,50837.0,64.2823,64.2823,64.1456,64.1651,50837.0
2024-05-08 11:20:00,65.73,65.78,65.72,65.76,60051.0,64.1749,64.2237,64.1651,64.2042,60051.0
2024-05-08 11:30:00,65.76,65.8,65.74,65.77,67872.0,64.2042,64.2432,64.1846,64.2139,67872.0
2024-05-08 11:40:00,65.76,65.8,65.74,65.79,60188.0,64.2042,64.2432,64.1846,64.2335,60188.0
2024-05-08 11:50:00,65.8,65.82,65.76,65.81,43534.0,64.2432,64.2628,64.2042,64.253,43534.0
2024-05-08 12:00:00,65.8,65.82,65.79,65.8,12298.0,64.2432,64.2628,64.2335,64.2432,12298.0
2024-05-08 12:10:00,65.8,65.8,65.76,65.8,16162.0,64.2432,64.2432,64.2042,64.2432,16162.0
2024-05-08 12:20:00,65.8,65.81,65.76,65.8,17426.0,64.2432,64.253,64.2042,64.2432,17426.0
2024-05-08 12:30:00,65.79,65.8,65.69,65.69,12525.0,64.2335,64.2432,64.1358,64.1358,12525.0
2024-05-08 12:40:00,65.7,65.76,65.69,65.75,7818.0,64.1456,64.2042,64.1358,64.1944,7818.0
2024-05-08 12:50:00,65.74,65.75,65.72,65.72,7628.0,64.1846,64.1944,64.1651,64.1651,7628.0
2024-05-08 13:00:00,65.72,65.75,65.64,65.71,22439.0,64.1651,64.1944,64.087,64.1554,22439.0
2024-05-08 13:10:00,65.7,65.73,65.69,65.73,13808.0,64.1456,64.1749,64.1358,64.1749,13808.0
2024-05-08 13:20:00,65.73,65.73,65.68,65.71,29271.0,64.1749,64.1749,64.1261,64.1554,29271.0
2024-05-08 13:30:00,65.71,65.75,65.7,65.74,21482.0,64.1554,64.1944,64.1456,64.1846,21482.0
2024-05-08 13:40:00,65.73,65.78,65.73,65.77,13199.0,64.1749,64.2237,64.1749,64.2139,13199.0
2024-05-08 13:50:00,65.78,65.78,65.75,65.77,6507.0,64.2237,64.2237,64.1944,64.2139,6507.0
2024-05-08 14:00:00,65.77,65.78,65.75,65.77,9436.0,64.2139,64.2237,64.1944,64.2139,9436.0
2024-05-08 14:10:00,65.77,65.83,65.76,65.81,9436.0,64.2139,64.2725,64.2042,64.253,9436.0
2024-05-08 14:20:00,65.81,65.81,65.79,65.81,7235.0,64.253,64.253,64.2335,64.253,7235.0
2024-05-08 14:30:00,65.82,65.84,65.82,65.84,15516.0,64.2628,64.2823,64.2628,64.2823,15516.0
2024-05-08 14:40:00,65.83,65.84,65.81,65.83,13673.0,64.2725,64.2823,64.253,64.2725,13673.0
2024-05-08 14:50:00,65.84,65.84,65.8,65.8,10782.0,64.2823,64.2823,64.2432,64.2432,10782.0
2024-05-08 15:00:00,65.8,65.81,65.77,65.81,16785.0,64.2432,64.253,64.2139,64.253,16785.0
2024-05-08 15:10:00,65.81,65.83,65.81,65.83,4279.0,64.253,64.2725,64.253,64.2725,4279.0
2024-05-08 15:20:00,65.83,65.84,65.8,65.8,10824.0,64.2725,64.2823,64.2432,64.2432,10824.0
2024-05-08 15:30:00,65.8,65.8,65.78,65.79,12442.0,64.2432,64.2432,64.2237,64.2335,12442.0
2024-05-08 15:40:00,65.78,65.82,65.77,65.82,33167.0,64.2237,64.2628,64.2139,64.2628,33167.0
2024-05-08 15:50:00,65.82,65.83,65.79,65.8,119777.0,64.2628,64.2725,64.2335,64.2432,119777.0
2024-05-09 09:30:00,64.94,64.94,64.78,64.8,222785.0,63.4036,63.4036,63.2474,63.2669,222785.0
2024-05-09 09:40:00,64.78,64.85,64.75,64.82,45014.0,63.2474,63.3157,63.2181,63.2864,45014.0
2024-05-09 09:50:00,64.82,64.87,64.82,64.85,47321.0,63.2864,63.3352,63.2864,63.3157,47321.0
2024-05-09 10:00:00,64.85,64.95,64.84,64.94,182795.0,63.3157,63.4133,63.3059,63.4036,182795.0
2024-05-09 10:10:00,64.94,65.0,64.9,64.94,105728.0,63.4036,63.4622,63.3645,63.4036,105728.0
2024-05-09 10:20:00,64.95,65.06,64.94,65.0,45567.0,63.4133,63.5207,63.4036,63.4622,45567.0
2024-05-09 10:30:00,65.01,65.12,65.0,65.11,63763.0,63.4719,63.5793,63.4622,63.5695,63763.0
2024-05-09 10:40:00,65.1,65.1,65.05,65.08,23733.0,63.5598,63.5598,63.511,63.5403,23733.0
2024-05-09 10:50:00,65.08,65.12,65.07,65.1,23444.0,63.5403,63.5793,63.5305,63.5598,23444.0
2024-05-09 11:00:00,65.1,65.13,65.08,65.1,19538.0,63.5598,63.5891,63.5403,63.5598,19538.0
2024-05-09 11:10:00,65.1,65.14,65.09,65.11,31804.0,63.5598,63.5988,63.55,63.5695,31804.0
2024-05-09 11:20:00,65.1,65.12,65.06,65.12,18396.0,63.5598,63.5793,63.5207,63.5793,18396.0
2024-05-09 11:30:00,65.12,65.12,65.1,65.1,8892.0,63.5793,63.5793,63.5598,63.5598,8892.0
2024-05-09 11:40:00,65.1,65.12,65.06,65.09,55403.0,63.5598,63.5793,63.5207,63.55,55403.0
2024-05-09 11:50:00,65.08,65.08,64.98,65.0,61095.0,63.5403,63.5403,63.4426,63.4622,61095.0
2024-05-09 12:00:00,64.99,65.03,64.98,65.03,18441.0,63.4524,63.4914,63.4426,63.4914,18441.0
2024-05-09 12:10:00,65.04,65.06,65.01,65.03,12402.0,63.5012,63.5207,63.4719,63.4914,12402.0
2024-05-09 12:20:00,65.04,65.06,65.04,65.06,52951.0,63.5012,63.5207,63.5012,63.5207,52951.0
2024-05-09 12:30:00,65.05,65.06,65.01,65.06,45580.0,63.511,63.5207,63.4719,63.5207,45580.0
2024-05-09 12:40:00,65.06,65.1,65.05,65.08,16582.0,63.5207,63.5598,63.511,63.5403,16582.0
2024-05-09 12:50:00,65.09,65.1,65.08,65.1,5300.0,63.55,63.5598,63.5403,63.5598,5300.0
2024-05-09 13:00:00,65.09,65.15,65.03,65.11,63196.0,63.55,63.6086,63.4914,63.5695,63196.0
2024-05-09 13:10:00,65.11,65.16,65.11,65.13,25217.0,63.5695,63.6184,63.5695,63.5891,25217.0
2024-05-09 13:20:00,65.13,65.16,65.08,65.14,31639.0,63.5891,63.6184,63.5403,63.5988,31639.0
2024-05-09 13:30:00,65.13,65.13,65.1,65.1,13279.0,63.5891,63.5891,63.5598,63.5598,13279.0
2024-05-09 13:40:00,65.09,65.1,65.08,65.09,14756.0,63.55,63.5598,63.5403,63.55,14756.0
2024-05-09 13:50:00,65.09,65.11,65.09,65.11,20847.0,63.55,63.5695,63.55,63.5695,20847.0
2024-05-09 14:00:00,65.12,65.12,65.07,65.08,26285.0,63.5793,63.5793,63.5305,63.5403,26285.0
2024-05-09 14:10:00,65.08,65.09,65.07,65.08,9497.0,63.5403,63.55,63.5305,63.5403,9497.0
2024-05-09 14:20:00,65.07,65.11,65.06,65.11,11597.0,63.5305,63.5695,63.5207,63.5695,11597.0
2024-05-09 14:30:00,65.11,65.14,65.11,65.14,10831.0,63.5695,63.5988,63.5695,63.5988,10831.0
2024-05-09 14:40:00,65.14,65.18,65.14,65.18,7237.0,63.5988,63.6379,63.5988,63.6379,7237.0
2024-05-09 14:50:00,65.18,65.21,65.17,65.2,19710.0,63.6379,63.6672,63.6281,63.6574,19710.0
2024-05-09 15:00:00,65.2,65.22,65.19,65.2,19534.0,63.6574,63.6769,63.6477,63.6574,19534.0
2024-05-09 15:10:00,65.2,65.21,65.18,65.2,19341.0,63.6574,63.6672,63.6379,63.6574,19341.0
2024-05-09 15:20:00,65.19,65.2,65.12,65.13,41786.0,63.6477,63.6574,63.5793,63.5891,41786.0
2024-05-09 15:30:00,65.13,65.15,65.12,65.14,27255.0,63.5891,63.6086,63.5793,63.5988,27255.0
2024-05-09 15:40:00,65.14,65.15,65.07,65.07,134812.0,63.5988,63.6086,63.5305,63.5305,134812.0
2024-05-09 15:50:00,65.08,65.14,65.07,65.1,289252.0,63.5403,63.5988,63.5305,63.5598,289252.0
2024-05-10 09:30:00,65.32,65.35,65.28,65.28,98699.0,63.7746,63.8039,63.7355,63.7355,98699.0
2024-05-10 09:40:00,65.28,65.39,65.28,65.38,85222.0,63.7355,63.8429,63.7355,63.8332,85222.0
2024-05-10 09:50:00,65.38,65.43,65.36,65.43,184792.0,63.8332,63.882,63.8136,63.882,184792.0
2024-05-10 10:00:00,65.42,65.43,65.25,65.25,110481.0,63.8722,63.882,63.7062,63.7062,110481.0
2024-05-10 10:10:00,65.24,65.25,65.1,65.13,31194.0,63.6965,63.7062,63.5598,63.5891,31194.0
2024-05-10 10:20:00,65.12,65.12,65.0,65.0,27998.0,63.5793,63.5793,63.4622,63.4622,27998.0
2024-05-10 10:30:00,65.0,65.03,64.96,65.03,43385.0,63.4622,63.4914,63.4231,63.4914,43385.0
2024-05-10 10:40:00,65.03,65.05,64.97,65.02,23986.0,63.4914,63.511,63.4329,63.4817,23986.0
2024-05-10 10:50:00,65.01,65.02,64.9,64.96,15816.0,63.4719,63.4817,63.3645,63.4231,15816.0
2024-05-10 11:00:00,64.95,65.0,64.92,64.94,31819.0,63.4133,63.4622,63.384,63.4036,31819.0
2024-05-10 11:10:00,64.94,64.97,64.91,64.92,32944.0,63.4036,63.4329,63.3743,63.384,32944.0
2024-05-10 11:20:00,64.91,64.95,64.89,64.95,16029.0,63.3743,63.4133,63.3548,63.4133,16029.0
2024-05-10 11:30:00,64.94,64.94,64.83,64.85,29306.0,63.4036,63.4036,63.2962,63.3157,29306.0
2024-05-10 11:40:00,64.85,64.85,64.76,64.83,15305.0,63.3157,63.3157,63.2278,63.2962,15305.0
2024-05-10 11:50:00,64.84,64.89,64.83,64.89,17401.0,63.3059,63.3548,63.2962,63.3548,17401.0
2024-05-10 12:00:00,64.88,64.9,64.84,64.89,30228.0,63.345,63.3645,63.3059,63.3548,30228.0
2024-05-10 12:10:00,64.89,64.96,64.87,64.93,65902.0,63.3548,63.4231,63.3352,63.3938,65902.0
2024-05-10 12:20:00,64.92,64.95,64.91,64.92,8718.0,63.384,63.4133,63.3743,63.384,8718.0
2024-05-10 12:30:00,64.93,64.94,64.9,64.9,10895.0,63.3938,63.4036,63.3645,63.3645,10895.0
2024-05-10 12:40:00,64.9,65.0,64.9,64.99,63242.0,63.3645,63.4622,63.3645,63.4524,63242.0
2024-05-10 12:50:00,64.98,65.01,64.97,64.98,56728.0,63.4426,63.4719,63.4329,63.4426,56728.0
2024-05-10 13:00:00,64.97,64.97,64.84,64.84,15060.0,63.4329,63.4329,63.3059,63.3059,15060.0
2024-05-10 13:10:00,64.84,64.89,64.83,64.89,8284.0,63.3059,63.3548,63.2962,63.3548,8284.0
2024-05-10 13:20:00,64.89,64.89,64.85,64.88,9283.0,63.3548,63.3548,63.3157,63.345,9283.0
2024-05-10 13:30:00,64.88,64.92,64.87,64.91,18665.0,63.345,63.384,63.3352,63.3743,18665.0
2024-05-10 13:40:00,64.91,64.93,64.88,64.89,14488.0,63.3743,63.3938,63.345,63.3548,14488.0
2024-05-10 13:50:00,64.91,64.98,64.9,64.96,26689.0,63.3743,63.4426,63.3645,63.4231,26689.0
2024-05-10 14:00:00,64.96,64.96,64.91,64.95,28668.0,63.4231,63.4231,63.3743,63.4133,28668.0
2024-05-10 14:10:00,64.95,64.95,64.93,64.95,4613.0,63.4133,63.4133,63.3938,63.4133,4613.0
2024-05-10 14:20:00,64.94,64.94,64.88,64.89,9932.0,63.4036,63.4036,63.345,63.3548,9932.0
2024-05-10 14:30:00,64.89,64.89,64.83,64.87,10295.0,63.3548,63.3548,63.2962,63.3352,10295.0
2024-05-10 14:40:00,64.87,64.88,64.86,64.88,6097.0,63.3352,63.345,63.3255,63.345,6097.0
2024-05-10 14:50:00,64.88,64.93,64.87,64.93,20063.0,63.345,63.3938,63.3352,63.3938,20063.0
2024-05-10 15:00:00,64.93,64.93,64.87,64.89,14692.0,63.3938,63.3938,63.3352,63.3548,14692.0
2024-05-10 15:10:00,64.89,64.92,64.86,64.92,14118.0,63.3548,63.384,63.3255,63.384,14118.0
2024-05-10 15:20:00,64.91,64.92,64.89,64.89,12215.0,63.3743,63.384,63.3548,63.3548,12215.0
2024-05-10 15:30:00,64.89,64.92,64.87,64.91,22715.0,63.3548,63.384,63.3352,63.3743,22715.0
2024-05-10 15:40:00,64.9,64.92,64.88,64.9,51158.0,63.3645,63.384,63.345,63.3645,51158.0
2024-05-10 15:50:00,64.91,64.94,64.84,64.88,151749.0,63.3743,63.4036,63.3059,63.345,151749.0
2024-05-13 09:30:00,64.91,65.19,64.91,65.14,97836.0,63.3743,63.6477,63.3743,63.5988,97836.0
2024-05-13 09:40:00,65.14,65.15,65.09,65.1,154511.0,63.5988,63.6086,63.55,63.5598,154511.0
2024-05-13 09:50:00,65.1,65.2,65.09,65.18,168882.0,63.5598,63.6574,63.55,63.6379,168882.0
2024-05-13 10:00:00,65.17,65.18,65.1,65.1,58678.0,63.6281,63.6379,63.5598,63.5598,58678.0
2024-05-13 10:10:00,65.11,65.12,65.07,65.08,51965.0,63.5695,63.5793,63.5305,63.5403,51965.0
2024-05-13 10:20:00,65.07,65.14,65.06,65.13,29239.0,63.5305,63.5988,63.5207,63.5891,29239.0
2024-05-13 10:30:00,65.13,65.13,65.05,65.08,21096.0,63.5891,63.5891,63.511,63.5403,21096.0
2024-05-13 10:40:00,65.08,65.12,65.06,65.11,26474.0,63.5403,63.5793,63.5207,63.5695,26474.0
2024-05-13 10:50:00,65.11,65.11,65.04,65.06,34373.0,63.5695,63.5695,63.5012,63.5207,34373.0
2024-05-13 11:00:00,65.07,65.07,64.94,65.01,47461.0,63.5305,63.5305,63.4036,63.4719,47461.0
2024-05-13 11:10:00,65.03,65.04,64.99,65.0,21887.0,63.4914,63.5012,63.4524,63.4622,21887.0
2024-05-13 11:20:00,64.99,65.02,64.96,64.97,35064.0,63.4524,63.4817,63.4231,63.4329,35064.0
2024-05-13 11:30:00,64.95,64.98,64.92,64.98,18867.0,63.4133,63.4426,63.384,63.4426,18867.0
2024-05-13 11:40:00,64.97,64.99,64.92,64.98,55443.0,63.4329,63.4524,63.384,63.4426,55443.0
2024-05-13 11:50:00,64.99,65.02,64.96,65.01,25659.0,63.4524,63.4817,63.4231,63.4719,25659.0
2024-05-13 12:00:00,65.02,65.04,65.01,65.03,14590.0,63.4817,63.5012,63.4719,63.4914,14590.0
2024-05-13 12:10:00,65.02,65.05,65.0,65.05,21401.0,63.4817,63.511,63.4622,63.511,21401.0
2024-05-13 12:20:00,65.05,65.07,65.04,65.05,53447.0,63.511,63.5305,63.5012,63.511,53447.0
2024-05-13 12:30:00,65.04,65.06,65.03,65.06,14317.0,63.5012,63.5207,63.4914,63.5207,14317.0
2024-05-13 12:40:00,65.06,65.07,65.04,65.06,17250.0,63.5207,63.5305,63.5012,63.5207,17250.0
2024-05-13 12:50:00,65.06,65.06,65.03,65.04,14714.0,63.5207,63.5207,63.4914,63.5012,14714.0
2024-05-13 13:00:00,65.03,65.03,64.93,64.94,26016.0,63.4914,63.4914,63.3938,63.4036,26016.0
2024-05-13 13:10:00,64.93,64.99,64.88,64.98,29867.0,63.3938,63.4524,63.345,63.4426,29867.0
2024-05-13 13:20:00,64.98,65.02,64.98,65.01,19070.0,63.4426,63.4817,63.4426,63.4719,19070.0
2024-05-13 13:30:00,65.01,65.01,64.97,64.98,18382.0,63.4719,63.4719,63.4329,63.4426,18382.0
2024-05-13 13:40:00,64.98,64.98,64.96,64.98,10494.0,63.4426,63.4426,63.4231,63.4426,10494.0
2024-05-13 13:50:00,64.98,65.0,64.97,65.0,17497.0,63.4426,63.4622,63.4329,63.4622,17497.0
2024-05-13 14:00:00,65.0,65.01,64.97,65.0,18644.0,63.4622,63.4719,63.4329,63.4622,18644.0
2024-05-13 14:10:00,64.99,65.0,64.98,65.0,18587.0,63.4524,63.4622,63.4426,63.4622,18587.0
2024-05-13 14:20:00,65.0,65.04,64.99,65.03,24703.0,63.4622,63.5012,63.4524,63.4914,24703.0
2024-05-13 14:30:00,65.03,65.04,65.02,65.03,11765.0,63.4914,63.5012,63.4817,63.4914,11765.0
2024-05-13 14:40:00,65.04,65.04,65.01,65.01,13566.0,63.5012,63.5012,63.4719,63.4719,13566.0
2024-05-13 14:50:00,65.01,65.03,65.0,65.03,31136.0,63.4719,63.4914,63.4622,63.4914,31136.0
2024-05-13 15:00:00,65.03,65.05,65.02,65.03,42469.0,63.4914,63.511,63.4817,63.4914,42469.0
2024-05-13 15:10:00,65.03,65.09,65.02,65.09,207906.0,63.4914,63.55,63.4817,63.55,207906.0
2024-05-13 15:20:00,65.08,65.09,65.03,65.07,188156.0,63.5403,63.55,63.4914,63.5305,188156.0
2024-05-13 15:30:00,65.08,65.08,65.06,65.06,12829.0,63.5403,63.5403,63.5207,63.5207,12829.0
2024-05-13 15:40:00,65.07,65.09,65.05,65.06,51658.0,63.5305,63.55,63.511,63.5207,51658.0
2024-05-13 15:50:00,65.06,65.07,65.01,65.03,101670.0,63.5207,63.5305,63.4719,63.4914,101670.0
2024-05-14 09:30:00,65.04,65.2,65.04,65.19,113762.0,63.5012,63.6574,63.5012,63.6477,113762.0
2024-05-14 09:40:00,65.19,65.24,65.18,65.19,40144.0,63.6477,63.6965,63.6379,63.6477,40144.0
2024-05-14 09:50:00,65.19,65.29,65.19,65.27,72995.0,63.6477,63.7453,63.6477,63.7258,72995.0
2024-05-14 10:00:00,65.26,65.35,65.25,65.35,38774.0,63.716,63.8039,63.7062,63.8039,38774.0
2024-05-14 10:10:00,65.36,65.39,65.23,65.23,204958.0,63.8136,63.8429,63.6867,63.6867,204958.0
2024-05-14 10:20:00,65.23,65.31,65.18,65.28,28766.0,63.6867,63.7648,63.6379,63.7355,28766.0
2024-05-14 10:30:00,65.28,65.29,65.18,65.23,55542.0,63.7355,63.7453,63.6379,63.6867,55542.0
2024-05-14 10:40:00,65.22,65.22,65.16,65.22,17753.0,63.6769,63.6769,63.6184,63.6769,17753.0
2024-05-14 10:50:00,65.22,65.32,65.21,65.3,21171.0,63.6769,63.7746,63.6672,63.7551,21171.0
2024-05-14 11:00:00,65.3,65.35,65.28,65.35,24611.0,63.7551,63.8039,63.7355,63.8039,24611.0
2024-05-14 11:10:00,65.35,65.38,65.33,65.34,12672.0,63.8039,63.8332,63.7843,63.7941,12672.0
2024-05-14 11:20:00,65.34,65.37,65.31,65.37,36082.0,63.7941,63.8234,63.7648,63.8234,36082.0
2024-05-14 11:30:00,65.37,65.37,65.29,65.3,15066.0,63.8234,63.8234,63.7453,63.7551,15066.0
2024-05-14 11:40:00,65.31,65.34,65.28,65.34,13109.0,63.7648,63.7941,63.7355,63.7941,13109.0
2024-05-14 11:50:00,65.34,65.36,65.3,65.3,11027.0,63.7941,63.8136,63.7551,63.7551,11027.0
2024-05-14 12:00:00,65.29,65.3,65.24,65.27,25941.0,63.7453,63.7551,63.6965,63.7258,25941.0
2024-05-14 12:10:00,65.27,65.29,65.25,65.26,16660.0,63.7258,63.7453,63.7062,63.716,16660.0
2024-05-14 12:20:00,65.26,65.26,65.22,65.23,63608.0,63.716,63.716,63.6769,63.6867,63608.0
2024-05-14 12:30:00,65.23,65.28,65.22,65.22,26273.0,63.6867,63.7355,63.6769,63.6769,26273.0
2024-05-14 12:40:00,65.22,65.23,65.16,65.16,32863.0,63.6769,63.6867,63.6184,63.6184,32863.0
2024-05-14 12:50:00,65.16,65.19,65.15,65.18,37757.0,63.6184,63.6477,63.6086,63.6379,37757.0
2024-05-14 13:00:00,65.19,65.22,65.16,65.22,53057.0,63.6477,63.6769,63.6184,63.6769,53057.0
2024-05-14 13:10:00,65.22,65.24,65.18,65.18,34457.0,63.6769,63.6965,63.6379,63.6379,34457.0
2024-05-14 13:20:00,65.19,65.22,65.15,65.21,35799.0,63.6477,63.6769,63.6086,63.6672,35799.0
2024-05-14 13:30:00,65.22,65.24,65.21,65.21,40773.0,63.6769,63.6965,63.6672,63.6672,40773.0
2024-05-14 13:40:00,65.21,65.25,65.2,65.25,47308.0,63.6672,63.7062,63.6574,63.7062,47308.0
2024-05-14 13:50:00,65.25,65.26,65.22,65.25,37488.0,63.7062,63.716,63.6769,63.7062,37488.0
2024-05-14 14:00:00,65.25,65.29,65.24,65.28,47211.0,63.7062,63.7453,63.6965,63.7355,47211.0
2024-05-14 14:10:00,65.28,65.36,65.27,65.35,46709.0,63.7355,63.8136,63.7258,63.8039,46709.0
2024-05-14 14:20:00,65.35,65.37,65.32,65.34,49763.0,63.8039,63.8234,63.7746,63.7941,49763.0
2024-05-14 14:30:00,65.34,65.44,65.34,65.42,47777.0,63.7941,63.8917,63.7941,63.8722,47777.0
2024-05-14 14:40:00,65.42,65.47,65.42,65.43,35462.0,63.8722,63.921,63.8722,63.882,35462.0
2024-05-14 14:50:00,65.43,65.46,65.41,65.46,39885.0,63.882,63.9113,63.8625,63.9113,39885.0
2024-05-14 15:00:00,65.47,65.47,65.42,65.47,47214.0,63.921,63.921,63.8722,63.921,47214.0
2024-05-14 15:10:00,65.47,65.48,65.43,65.46,42667.0,63.921,63.9308,63.882,63.9113,42667.0
2024-05-14 15:20:00,65.46,65.49,65.44,65.47,49147.0,63.9113,63.9406,63.8917,63.921,49147.0
2024-05-14 15:30:00,65.47,65.54,65.44,65.51,168962.0,63.921,63.9894,63.8917,63.9601,168962.0
2024-05-14 15:40:00,65.52,65.56,65.51,65.52,68488.0,63.9698,64.0089,63.9601,63.9698,68488.0
2024-05-14 15:50:00,65.53,65.6,65.51,65.54,122409.0,63.9796,64.048,63.9601,63.9894,122409.0
2024-05-15 09:30:00,66.49,66.49,66.3,66.4,101999.0,64.9169,64.9169,64.7314,64.829,101999.0
2024-05-15 09:40:00,66.4,66.45,66.23,66.23,118524.0,64.829,64.8778,64.6631,64.6631,118524.0
2024-05-15 09:50:00,66.21,66.22,66.1,66.18,46205.0,64.6435,64.6533,64.5361,64.6142,46205.0
2024-05-15 10:00:00,66.19,66.47,66.18,66.46,89161.0,64.624,64.8974,64.6142,64.8876,89161.0
2024-05-15 10:10:00,66.46,66.48,66.4,66.45,132675.0,64.8876,64.9071,64.829,64.8778,132675.0
2024-05-15 10:20:00,66.46,66.54,66.45,66.52,106751.0,64.8876,64.9657,64.8778,64.9462,106751.0
2024-05-15 10:30:00,66.52,66.63,66.5,66.61,110944.0,64.9462,65.0536,64.9267,65.0341,110944.0
2024-05-15 10:40:00,66.6,66.62,66.57,66.62,55899.0,65.0243,65.0438,64.995,65.0438,55899.0
2024-05-15 10:50:00,66.62,66.69,66.6,66.69,133945.0,65.0438,65.1122,65.0243,65.1122,133945.0
2024-05-15 11:00:00,66.69,66.79,66.65,66.76,88511.0,65.1122,65.2098,65.0731,65.1805,88511.0
2024-05-15 11:10:00,66.77,66.81,66.74,66.8,92698.0,65.1903,65.2293,65.161,65.2196,92698.0
2024-05-15 11:20:00,66.8,66.83,66.72,66.78,51256.0,65.2196,65.2489,65.1415,65.2,51256.0
2024-05-15 11:30:00,66.78,66.88,66.77,66.77,78557.0,65.2,65.2977,65.1903,65.1903,78557.0
2024-05-15 11:40:00,66.77,66.8,66.64,66.65,68561.0,65.1903,65.2196,65.0634,65.0731,68561.0
2024-05-15 11:50:00,66.65,66.65,66.53,66.54,161668.0,65.0731,65.0731,64.956,64.9657,161668.0
2024-05-15 12:00:00,66.54,66.54,66.46,66.52,25624.0,64.9657,64.9657,64.8876,64.9462,25624.0
2024-05-15 12:10:00,66.53,66.64,66.52,66.63,37155.0,64.956,65.0634,64.9462,65.0536,37155.0
2024-05-15 12:20:00,66.63,66.67,66.61,66.66,29155.0,65.0536,65.0926,65.0341,65.0829,29155.0
2024-05-15 12:30:00,66.65,66.73,66.65,66.72,18869.0,65.0731,65.1512,65.0731,65.1415,18869.0
2024-05-15 12:40:00,66.72,66.73,66.66,66.66,31675.0,65.1415,65.1512,65.0829,65.0829,31675.0
2024-05-15 12:50:00,66.66,66.67,66.6,66.62,50931.0,65.0829,65.0926,65.0243,65.0438,50931.0
2024-05-15 13:00:00,66.62,66.72,66.59,66.67,45886.0,65.0438,65.1415,65.0145,65.0926,45886.0
2024-05-15 13:10:00,66.67,66.73,66.66,66.7,47496.0,65.0926,65.1512,65.0829,65.1219,47496.0
2024-05-15 13:20:00,66.7,66.74,66.67,66.71,68971.0,65.1219,65.161,65.0926,65.1317,68971.0
2024-05-15 13:30:00,66.72,66.81,66.69,66.81,137506.0,65.1415,65.2293,65.1122,65.2293,137506.0
2024-05-15 13:40:00,66.81,66.82,66.76,66.81,59383.0,65.2293,65.2391,65.1805,65.2293,59383.0
2024-05-15 13:50:00,66.81,66.88,66.8,66.82,42109.0,65.2293,65.2977,65.2196,65.2391,42109.0
2024-05-15 14:00:00,66.82,66.84,66.81,66.83,35247.0,65.2391,65.2586,65.2293,65.2489,35247.0
2024-05-15 14:10:00,66.82,66.83,66.76,66.78,58516.0,65.2391,65.2489,65.1805,65.2,58516.0
2024-05-15 14:20:00,66.78,66.85,66.77,66.84,42508.0,65.2,65.2684,65.1903,65.2586,42508.0
2024-05-15 14:30:00,66.83,66.84,66.8,66.83,27727.0,65.2489,65.2586,65.2196,65.2489,27727.0
2024-05-15 14:40:00,66.83,66.84,66.76,66.77,29314.0,65.2489,65.2586,65.1805,65.1903,29314.0
2024-05-15 14:50:00,66.77,66.82,66.76,66.82,334503.0,65.1903,65.2391,65.1805,65.2391,334503.0
2024-05-15 15:00:00,66.83,66.91,66.82,66.91,104106.0,65.2489,65.327,65.2391,65.327,104106.0
2024-05-15 15:10:00,66.91,66.93,66.89,66.89,120698.0,65.327,65.3465,65.3074,65.3074,120698.0
2024-05-15 15:20:00,66.9,66.92,66.89,66.9,34888.0,65.3172,65.3367,65.3074,65.3172,34888.0
2024-05-15 15:30:00,66.9,66.91,66.88,66.89,59177.0,65.3172,65.327,65.2977,65.3074,59177.0
2024-05-15 15:40:00,66.89,66.92,66.88,66.89,167951.0,65.3074,65.3367,65.2977,65.3074,167951.0
2024-05-15 15:50:00,66.88,66.95,66.86,66.91,357838.0,65.2977,65.366,65.2781,65.327,357838.0
2024-05-16 09:30:00,66.69,66.73,66.63,66.63,75315.0,65.1122,65.1512,65.0536,65.0536,75315.0
2024-05-16 09:40:00,66.63,66.66,66.59,66.61,28147.0,65.0536,65.0829,65.0145,65.0341,28147.0
2024-05-16 09:50:00,66.61,66.66,66.6,66.64,40782.0,65.0341,65.0829,65.0243,65.0634,40782.0
2024-05-16 10:00:00,66.63,66.69,66.59,66.66,28348.0,65.0536,65.1122,65.0145,65.0829,28348.0
2024-05-16 10:10:00,66.67,66.73,66.64,66.73,50417.0,65.0926,65.1512,65.0634,65.1512,50417.0
2024-05-16 10:20:00,66.73,66.82,66.72,66.8,63331.0,65.1512,65.2391,65.1415,65.2196,63331.0
2024-05-16 10:30:00,66.8,66.81,66.74,66.76,15502.0,65.2196,65.2293,65.161,65.1805,15502.0
2024-05-16 10:40:00,66.76,66.78,66.75,66.78,13316.0,65.1805,65.2,65.1707,65.2,13316.0
2024-05-16 10:50:00,66.78,66.82,66.78,66.82,12383.0,65.2,65.2391,65.2,65.2391,12383.0
2024-05-16 11:00:00,66.82,66.83,66.77,66.81,41066.0,65.2391,65.2489,65.1903,65.2293,41066.0
2024-05-16 11:10:00,66.81,66.81,66.68,66.7,25744.0,65.2293,65.2293,65.1024,65.1219,25744.0
2024-05-16 11:20:00,66.69,66.73,66.67,66.73,15724.0,65.1122,65.1512,65.0926,65.1512,15724.0
2024-05-16 11:30:00,66.71,66.74,66.64,66.67,182085.0,65.1317,65.161,65.0634,65.0926,182085.0
2024-05-16 11:40:00,66.67,66.68,66.65,66.67,48382.0,65.0926,65.1024,65.0731,65.0926,48382.0
2024-05-16 11:50:00,66.67,66.69,66.66,66.68,35825.0,65.0926,65.1122,65.0829,65.1024,35825.0
2024-05-16 12:00:00,66.67,66.67,66.59,66.62,27450.0,65.0926,65.0926,65.0145,65.0438,27450.0
2024-05-16 12:10:00,66.63,66.67,66.63,66.65,13758.0,65.0536,65.0926,65.0536,65.0731,13758.0
2024-05-16 12:20:00,66.64,66.67,66.63,66.64,6777.0,65.0634,65.0926,65.0536,65.0634,6777.0
2024-05-16 12:30:00,66.62,66.62,66.57,66.59,5679.0,65.0438,65.0438,64.995,65.0145,5679.0
2024-05-16 12:40:00,66.58,66.6,66.57,66.6,16442.0,65.0048,65.0243,64.995,65.0243,16442.0
2024-05-16 12:50:00,66.59,66.61,66.58,66.58,7495.0,65.0145,65.0341,65.0048,65.0048,7495.0
2024-05-16 13:00:00,66.59,66.6,66.55,66.6,12978.0,65.0145,65.0243,64.9755,65.0243,12978.0
2024-05-16 13:10:00,66.62,66.62,66.6,66.61,16437.0,65.0438,65.0438,65.0243,65.0341,16437.0
2024-05-16 13:20:00,66.62,66.62,66.49,66.53,24423.0,65.0438,65.0438,64.9169,64.956,24423.0
2024-05-16 13:30:00,66.53,66.57,66.53,66.53,8454.0,64.956,64.995,64.956,64.956,8454.0
2024-05-16 13:40:00,66.52,66.55,66.48,66.49,11953.0,64.9462,64.9755,64.9071,64.9169,11953.0
2024-05-16 13:50:00,66.49,66.55,66.49,66.54,9828.0,64.9169,64.9755,64.9169,64.9657,9828.0
2024-05-16 14:00:00,66.54,66.54,66.47,66.49,6653.0,64.9657,64.9657,64.8974,64.9169,6653.0
2024-05-16 14:10:00,66.49,66.49,66.37,66.42,15155.0,64.9169,64.9169,64.7997,64.8486,15155.0
2024-05-16 14:20:00,66.43,66.47,66.42,66.45,5900.0,64.8583,64.8974,64.8486,64.8778,5900.0
2024-05-16 14:30:00,66.44,66.46,66.44,66.45,7554.0,64.8681,64.8876,64.8681,64.8778,7554.0
2024-05-16 14:40:00,66.45,66.49,66.45,66.47,9569.0,64.8778,64.9169,64.8778,64.8974,9569.0
2024-05-16 14:50:00,66.47,66.49,66.45,66.48,11111.0,64.8974,64.9169,64.8778,64.9071,11111.0
2024-05-16 15:00:00,66.47,66.5,66.46,66.48,15154.0,64.8974,64.9267,64.8876,64.9071,15154.0
2024-05-16 15:10:00,66.48,66.5,66.45,66.45,13833.0,64.9071,64.9267,64.8778,64.8778,13833.0
2024-05-16 15:20:00,66.45,66.47,66.43,66.46,40834.0,64.8778,64.8974,64.8583,64.8876,40834.0
2024-05-16 15:30:00,66.47,66.47,66.41,66.44,62362.0,64.8974,64.8974,64.8388,64.8681,62362.0
2024-05-16 15:40:00,66.44,66.47,66.38,66.41,58619.0,64.8681,64.8974,64.8095,64.8388,58619.0
2024-05-16 15:50:00,66.42,66.49,66.37,66.39,199423.0,64.8486,64.9169,64.7997,64.8193,199423.0
2024-05-17 09:30:00,65.16,65.31,65.16,65.19,287691.0,63.6184,63.7648,63.6184,63.6477,287691.0
2024-05-17 09:40:00,65.19,65.2,65.1,65.13,118615.0,63.6477,63.6574,63.5598,63.5891,118615.0
2024-05-17 09:50:00,65.14,65.27,65.1,65.27,75766.0,63.5988,63.7258,63.5598,63.7258,75766.0
2024-05-17 10:00:00,65.26,65.32,65.25,65.31,94196.0,63.716,63.7746,63.7062,63.7648,94196.0
2024-05-17 10:10:00,65.31,65.4,65.3,65.36,158892.0,63.7648,63.8527,63.7551,63.8136,158892.0
2024-05-17 10:20:00,65.36,65.46,65.35,65.44,104626.0,63.8136,63.9113,63.8039,63.8917,104626.0
2024-05-17 10:30:00,65.44,65.54,65.43,65.53,128761.0,63.8917,63.9894,63.882,63.9796,128761.0
2024-05-17 10:40:00,65.53,65.66,65.53,65.65,25065.0,63.9796,64.1065,63.9796,64.0968,25065.0
2024-05-17 10:50:00,65.65,65.67,65.6,65.62,40763.0,64.0968,64.1163,64.048,64.0675,40763.0
2024-05-17 11:00:00,65.61,65.61,65.54,65.56,43408.0,64.0577,64.0577,63.9894,64.0089,43408.0
2024-05-17 11:10:00,65.56,65.57,65.49,65.51,39875.0,64.0089,64.0187,63.9406,63.9601,39875.0
2024-05-17 11:20:00,65.51,65.53,65.48,65.49,32731.0,63.9601,63.9796,63.9308,63.9406,32731.0
2024-05-17 11:30:00,65.48,65.49,65.39,65.39,31678.0,63.9308,63.9406,63.8429,63.8429,31678.0
2024-05-17 11:40:00,65.4,65.46,65.38,65.42,15626.0,63.8527,63.9113,63.8332,63.8722,15626.0
2024-05-17 11:50:00,65.42,65.46,65.41,65.45,22398.0,63.8722,63.9113,63.8625,63.9015,22398.0
2024-05-17 12:00:00,65.46,65.52,65.45,65.46,26821.0,63.9113,63.9698,63.9015,63.9113,26821.0
2024-05-17 12:10:00,65.47,65.52,65.45,65.5,10198.0,63.921,63.9698,63.9015,63.9503,10198.0
2024-05-17 12:20:00,65.49,65.49,65.43,65.43,154478.0,63.9406,63.9406,63.882,63.882,154478.0
2024-05-17 12:30:00,65.44,65.48,65.43,65.47,23814.0,63.8917,63.9308,63.882,63.921,23814.0
2024-05-17 12:40:00,65.45,65.45,65.4,65.41,9592.0,63.9015,63.9015,63.8527,63.8625,9592.0
2024-05-17 12:50:00,65.42,65.47,65.41,65.47,14775.0,63.8722,63.921,63.8625,63.921,14775.0
2024-05-17 13:00:00,65.46,65.47,65.44,65.47,9872.0,63.9113,63.921,63.8917,63.921,9872.0
2024-05-17 13:10:00,65.47,65.47,65.44,65.45,7853.0,63.921,63.921,63.8917,63.9015,7853.0
2024-05-17 13:20:00,65.45,65.52,65.44,65.49,17632.0,63.9015,63.9698,63.8917,63.9406,17632.0
2024-05-17 13:30:00,65.5,65.51,65.44,65.48,258978.0,63.9503,63.9601,63.8917,63.9308,258978.0
2024-05-17 13:40:00,65.48,65.5,65.46,65.48,94707.0,63.9308,63.9503,63.9113,63.9308,94707.0
2024-05-17 13:50:00,65.48,65.49,65.46,65.48,45876.0,63.9308,63.9406,63.9113,63.9308,45876.0
2024-05-17 14:00:00,65.47,65.48,65.41,65.47,51527.0,63.921,63.9308,63.8625,63.921,51527.0
2024-05-17 14:10:00,65.47,65.48,65.4,65.44,111948.0,63.921,63.9308,63.8527,63.8917,111948.0
2024-05-17 14:20:00,65.43,65.43,65.37,65.42,23245.0,63.882,63.882,63.8234,63.8722,23245.0
2024-05-17 14:30:00,65.42,65.49,65.42,65.48,36891.0,63.8722,63.9406,63.8722,63.9308,36891.0
2024-05-17 14:40:00,65.49,65.53,65.47,65.52,59622.0,63.9406,63.9796,63.921,63.9698,59622.0
2024-05-17 14:50:00,65.52,65.59,65.52,65.58,42410.0,63.9698,64.0382,63.9698,64.0284,42410.0
2024-05-17 15:00:00,65.58,65.58,65.53,65.56,20027.0,64.0284,64.0284,63.9796,64.0089,20027.0
2024-05-17 15:10:00,65.56,65.58,65.47,65.48,110203.0,64.0089,64.0284,63.921,63.9308,110203.0
2024-05-17 15:20:00,65.49,65.54,65.47,65.51,121574.0,63.9406,63.9894,63.921,63.9601,121574.0
2024-05-17 15:30:00,65.51,65.54,65.48,65.53,55191.0,63.9601,63.9894,63.9308,63.9796,55191.0
2024-05-17 15:40:00,65.53,65.55,65.47,65.47,52818.0,63.9796,63.9991,63.921,63.921,52818.0
2024-05-17 15:50:00,65.47,65.51,65.43,65.49,287841.0,63.921,63.9601,63.882,63.9406,287841.0
2024-05-20 09:30:00,65.18,65.26,65.12,65.23,159227.0,63.6379,63.716,63.5793,63.6867,159227.0
2024-05-20 09:40:00,65.23,65.29,65.21,65.28,65486.0,63.6867,63.7453,63.6672,63.7355,65486.0
2024-05-20 09:50:00,65.29,65.4,65.29,65.39,46942.0,63.7453,63.8527,63.7453,63.8429,46942.0
2024-05-20 10:00:00,65.39,65.42,65.34,65.41,13480.0,63.8429,63.8722,63.7941,63.8625,13480.0
2024-05-20 10:10:00,65.41,65.42,65.37,65.4,40087.0,63.8625,63.8722,63.8234,63.8527,40087.0
2024-05-20 10:20:00,65.41,65.43,65.4,65.42,13126.0,63.8625,63.882,63.8527,63.8722,13126.0
2024-05-20 10:30:00,65.43,65.43,65.34,65.35,35014.0,63.882,63.882,63.7941,63.8039,35014.0
2024-05-20 10:40:00,65.36,65.43,65.35,65.42,12668.0,63.8136,63.882,63.8039,63.8722,12668.0
2024-05-20 10:50:00,65.42,65.42,65.33,65.34,20246.0,63.8722,63.8722,63.7843,63.7941,20246.0
2024-05-20 11:00:00,65.33,65.34,65.21,65.26,46973.0,63.7843,63.7941,63.6672,63.716,46973.0
2024-05-20 11:10:00,65.26,65.33,65.26,65.33,12612.0,63.716,63.7843,63.716,63.7843,12612.0
2024-05-20 11:20:00,65.32,65.37,65.3,65.37,32514.0,63.7746,63.8234,63.7551,63.8234,32514.0
2024-05-20 11:30:00,65.37,65.38,65.32,65.34,16976.0,63.8234,63.8332,63.7746,63.7941,16976.0
2024-05-20 11:40:00,65.32,65.32,65.28,65.28,19104.0,63.7746,63.7746,63.7355,63.7355,19104.0
2024-05-20 11:50:00,65.28,65.33,65.27,65.33,30528.0,63.7355,63.7843,63.7258,63.7843,30528.0
2024-05-20 12:00:00,65.36,65.38,65.35,65.35,4079.0,63.8136,63.8332,63.8039,63.8039,4079.0
2024-05-20 12:10:00,65.35,65.35,65.31,65.31,19747.0,63.8039,63.8039,63.7648,63.7648,19747.0
2024-05-20 12:20:00,65.31,65.33,65.3,65.31,9083.0,63.7648,63.7843,63.7551,63.7648,9083.0
2024-05-20 12:30:00,65.3,65.38,65.29,65.36,11194.0,63.7551,63.8332,63.7453,63.8136,11194.0
2024-05-20 12:40:00,65.37,65.38,65.34,65.34,7688.0,63.8234,63.8332,63.7941,63.7941,7688.0
2024-05-20 12:50:00,65.33,65.34,65.32,65.34,6438.0,63.7843,63.7941,63.7746,63.7941,6438.0
2024-05-20 13:00:00,65.34,65.35,65.32,65.34,10003.0,63.7941,63.8039,63.7746,63.7941,10003.0
2024-05-20 13:10:00,65.34,65.34,65.32,65.32,8877.0,63.7941,63.7941,63.7746,63.7746,8877.0
2024-05-20 13:20:00,65.32,65.32,65.24,65.26,34301.0,63.7746,63.7746,63.6965,63.716,34301.0
2024-05-20 13:30:00,65.25,65.26,65.22,65.25,44985.0,63.7062,63.716,63.6769,63.7062,44985.0
2024-05-20 13:40:00,65.25,65.26,65.23,65.23,71880.0,63.7062,63.716,63.6867,63.6867,71880.0
2024-05-20 13:50:00,65.23,65.24,65.2,65.21,13693.0,63.6867,63.6965,63.6574,63.6672,13693.0
2024-05-20 14:00:00,65.22,65.22,65.09,65.14,35435.0,63.6769,63.6769,63.55,63.5988,35435.0
2024-05-20 14:10:00,65.12,65.15,65.1,65.11,17665.0,63.5793,63.6086,63.5598,63.5695,17665.0
2024-05-20 14:20:00,65.12,65.19,65.12,65.18,6363.0,63.5793,63.6477,63.5793,63.6379,6363.0
2024-05-20 14:30:00,65.19,65.21,65.18,65.2,12307.0,63.6477,63.6672,63.6379,63.6574,12307.0
2024-05-20 14:40:00,65.21,65.22,65.19,65.2,14439.0,63.6672,63.6769,63.6477,63.6574,14439.0
2024-05-20 14:50:00,65.2,65.22,65.19,65.21,69231.0,63.6574,63.6769,63.6477,63.6672,69231.0
2024-05-20 15:00:00,65.2,65.25,65.18,65.25,18659.0,63.6574,63.7062,63.6379,63.7062,18659.0
2024-05-20 15:10:00,65.26,65.28,65.25,65.27,10596.0,63.716,63.7355,63.7062,63.7258,10596.0
2024-05-20 15:20:00,65.26,65.29,65.25,65.29,11239.0,63.716,63.7453,63.7062,63.7453,11239.0
2024-05-20 15:30:00,65.3,65.31,65.26,65.28,15799.0,63.7551,63.7648,63.716,63.7355,15799.0
2024-05-20 15:40:00,65.27,65.28,65.23,65.25,50287.0,63.7258,63.7355,63.6867,63.7062,50287.0
2024-05-20 15:50:00,65.24,65.28,65.2,65.26,123563.0,63.6965,63.7355,63.6574,63.716,123563.0
2024-05-21 09:30:00,64.93,64.93,64.81,64.83,165376.0,63.3938,63.3938,63.2766,63.2962,165376.0
2024-05-21 09:40:00,64.84,64.91,64.83,64.86,109537.0,63.3059,63.3743,63.2962,63.3255,109537.0
2024-05-21 09:50:00,64.85,64.87,64.78,64.82,45945.0,63.3157,63.3352,63.2474,63.2864,45945.0
2024-05-21 10:00:00,64.83,64.9,64.8,64.88,67382.0,63.2962,63.3645,63.2669,63.345,67382.0
2024-05-21 10:10:00,64.89,64.91,64.85,64.88,76189.0,63.3548,63.3743,63.3157,63.345,76189.0
2024-05-21 10:20:00,64.88,64.94,64.87,64.94,83816.0,63.345,63.4036,63.3352,63.4036,83816.0
2024-05-21 10:30:00,64.94,64.99,64.92,64.97,22597.0,63.4036,63.4524,63.384,63.4329,22597.0
2024-05-21 10:40:00,64.97,64.99,64.95,64.97,18336.0,63.4329,63.4524,63.4133,63.4329,18336.0
2024-05-21 10:50:00,64.97,64.97,64.92,64.92,31037.0,63.4329,63.4329,63.384,63.384,31037.0
2024-05-21 11:00:00,64.93,64.96,64.92,64.92,16662.0,63.3938,63.4231,63.384,63.384,16662.0
2024-05-21 11:10:00,64.93,64.95,64.92,64.95,42115.0,63.3938,63.4133,63.384,63.4133,42115.0
2024-05-21 11:20:00,64.95,64.95,64.87,64.89,61777.0,63.4133,63.4133,63.3352,63.3548,61777.0
2024-05-21 11:30:00,64.89,64.9,64.83,64.86,33258.0,63.3548,63.3645,63.2962,63.3255,33258.0
2024-05-21 11:40:00,64.86,64.87,64.79,64.82,50046.0,63.3255,63.3352,63.2571,63.2864,50046.0
2024-05-21 11:50:00,64.82,64.84,64.76,64.78,40474.0,63.2864,63.3059,63.2278,63.2474,40474.0
2024-05-21 12:00:00,64.78,64.78,64.73,64.75,33501.0,63.2474,63.2474,63.1985,63.2181,33501.0
2024-05-21 12:10:00,64.75,64.79,64.74,64.78,22241.0,63.2181,63.2571,63.2083,63.2474,22241.0
2024-05-21 12:20:00,64.78,64.78,64.74,64.75,17158.0,63.2474,63.2474,63.2083,63.2181,17158.0
2024-05-21 12:30:00,64.75,64.77,64.74,64.76,29974.0,63.2181,63.2376,63.2083,63.2278,29974.0
2024-05-21 12:40:00,64.76,64.8,64.76,64.79,37922.0,63.2278,63.2669,63.2278,63.2571,37922.0
2024-05-21 12:50:00,64.8,64.81,64.76,64.79,19854.0,63.2669,63.2766,63.2278,63.2571,19854.0
2024-05-21 13:00:00,64.79,64.79,64.76,64.78,23524.0,63.2571,63.2571,63.2278,63.2474,23524.0
2024-05-21 13:10:00,64.77,64.78,64.72,64.76,19703.0,63.2376,63.2474,63.1888,63.2278,19703.0
2024-05-21 13:20:00,64.76,64.78,64.75,64.78,11455.0,63.2278,63.2474,63.2181,63.2474,11455.0
2024-05-21 13:30:00,64.78,64.84,64.77,64.84,25834.0,63.2474,63.3059,63.2376,63.3059,25834.0
2024-05-21 13:40:00,64.85,64.87,64.84,64.84,22459.0,63.3157,63.3352,63.3059,63.3059,22459.0
2024-05-21 13:50:00,64.84,64.88,64.84,64.88,14563.0,63.3059,63.345,63.3059,63.345,14563.0
2024-05-21 14:00:00,64.89,64.89,64.85,64.88,21989.0,63.3548,63.3548,63.3157,63.345,21989.0
2024-05-21 14:10:00,64.87,64.9,64.86,64.87,44500.0,63.3352,63.3645,63.3255,63.3352,44500.0
2024-05-21 14:20:00,64.87,64.87,64.85,64.86,14484.0,63.3352,63.3352,63.3157,63.3255,14484.0
2024-05-21 14:30:00,64.86,64.88,64.82,64.84,99505.0,63.3255,63.345,63.2864,63.3059,99505.0
2024-05-21 14:40:00,64.83,64.84,64.79,64.81,14701.0,63.2962,63.3059,63.2571,63.2766,14701.0
2024-05-21 14:50:00,64.81,64.85,64.8,64.8,22071.0,63.2766,63.3157,63.2669,63.2669,22071.0
2024-05-21 15:00:00,64.8,64.8,64.77,64.8,41265.0,63.2669,63.2669,63.2376,63.2669,41265.0
2024-05-21 15:10:00,64.81,64.87,64.81,64.87,20052.0,63.2766,63.3352,63.2766,63.3352,20052.0
2024-05-21 15:20:00,64.87,64.87,64.84,64.85,22454.0,63.3352,63.3352,63.3059,63.3157,22454.0
2024-05-21 15:30:00,64.84,64.96,64.83,64.91,80953.0,63.3059,63.4231,63.2962,63.3743,80953.0
2024-05-21 15:40:00,64.91,64.91,64.79,64.84,66556.0,63.3743,63.3743,63.2571,63.3059,66556.0
2024-05-21 15:50:00,64.84,64.9,64.81,64.85,218466.0,63.3059,63.3645,63.2766,63.3157,218466.0
2024-05-22 09:30:00,64.64,64.73,64.64,64.68,380024.0,63.1107,63.1985,63.1107,63.1497,380024.0
2024-05-22 09:40:00,64.68,64.72,64.66,64.69,79667.0,63.1497,63.1888,63.1302,63.1595,79667.0
2024-05-22 09:50:00,64.7,64.74,64.7,64.72,67977.0,63.1692,63.2083,63.1692,63.1888,67977.0
2024-05-22 10:00:00,64.72,64.72,64.63,64.64,24744.0,63.1888,63.1888,63.1009,63.1107,24744.0
2024-05-22 10:10:00,64.65,64.68,64.63,64.63,19260.0,63.1204,63.1497,63.1009,63.1009,19260.0
2024-05-22 10:20:00,64.65,64.66,64.6,64.64,18254.0,63.1204,63.1302,63.0716,63.1107,18254.0
2024-05-22 10:30:00,64.64,64.66,64.61,64.65,27854.0,63.1107,63.1302,63.0814,63.1204,27854.0
2024-05-22 10:40:00,64.64,64.66,64.59,64.64,20351.0,63.1107,63.1302,63.0619,63.1107,20351.0
2024-05-22 10:50:00,64.64,64.65,64.62,64.64,13637.0,63.1107,63.1204,63.0911,63.1107,13637.0
2024-05-22 11:00:00,64.64,64.71,64.63,64.7,21033.0,63.1107,63.179,63.1009,63.1692,21033.0
2024-05-22 11:10:00,64.69,64.71,64.67,64.68,8861.0,63.1595,63.179,63.14,63.1497,8861.0
2024-05-22 11:20:00,64.68,64.7,64.66,64.69,9658.0,63.1497,63.1692,63.1302,63.1595,9658.0
2024-05-22 11:30:00,64.67,64.7,64.66,64.67,11722.0,63.14,63.1692,63.1302,63.14,11722.0
2024-05-22 11:40:00,64.67,64.69,64.66,64.66,7342.0,63.14,63.1595,63.1302,63.1302,7342.0
2024-05-22 11:50:00,64.66,64.68,64.58,64.68,40873.0,63.1302,63.1497,63.0521,63.1497,40873.0
2024-05-22 12:00:00,64.68,64.76,64.66,64.76,55218.0,63.1497,63.2278,63.1302,63.2278,55218.0
2024-05-22 12:10:00,64.76,64.78,64.73,64.76,33686.0,63.2278,63.2474,63.1985,63.2278,33686.0
2024-05-22 12:20:00,64.76,64.78,64.74,64.76,21685.0,63.2278,63.2474,63.2083,63.2278,21685.0
2024-05-22 12:30:00,64.76,64.77,64.73,64.77,21589.0,63.2278,63.2376,63.1985,63.2376,21589.0
2024-05-22 12:40:00,64.77,64.79,64.74,64.75,30268.0,63.2376,63.2571,63.2083,63.2181,30268.0
2024-05-22 12:50:00,64.75,64.79,64.74,64.76,27518.0,63.2181,63.2571,63.2083,63.2278,27518.0
2024-05-22 13:00:00,64.76,64.82,64.75,64.82,18021.0,63.2278,63.2864,63.2181,63.2864,18021.0
2024-05-22 13:10:00,64.82,64.85,64.82,64.84,20760.0,63.2864,63.3157,63.2864,63.3059,20760.0
2024-05-22 13:20:00,64.84,64.84,64.79,64.8,31011.0,63.3059,63.3059,63.2571,63.2669,31011.0
2024-05-22 13:30:00,64.79,64.79,64.68,64.74,51558.0,63.2571,63.2571,63.1497,63.2083,51558.0
2024-05-22 13:40:00,64.73,64.74,64.66,64.68,39828.0,63.1985,63.2083,63.1302,63.1497,39828.0
2024-05-22 13:50:00,64.69,64.73,64.65,64.72,30816.0,63.1595,63.1985,63.1204,63.1888,30816.0
2024-05-22 14:00:00,64.72,64.72,64.53,64.62,133994.0,63.1888,63.1888,63.0033,63.0911,133994.0
2024-05-22 14:10:00,64.61,64.62,64.5,64.55,43725.0,63.0814,63.0911,62.974,63.0228,43725.0
2024-05-22 14:20:00,64.55,64.55,64.4,64.4,69897.0,63.0228,63.0228,62.8763,62.8763,69897.0
2024-05-22 14:30:00,64.4,64.42,64.38,64.39,34054.0,62.8763,62.8959,62.8568,62.8666,34054.0
2024-05-22 14:40:00,64.39,64.46,64.35,64.44,122341.0,62.8666,62.9349,62.8275,62.9154,122341.0
2024-05-22 14:50:00,64.44,64.44,64.37,64.39,41432.0,62.9154,62.9154,62.8471,62.8666,41432.0
2024-05-22 15:00:00,64.39,64.47,64.39,64.45,52569.0,62.8666,62.9447,62.8666,62.9252,52569.0
2024-05-22 15:10:00,64.46,64.46,64.32,64.34,103970.0,62.9349,62.9349,62.7982,62.8178,103970.0
2024-05-22 15:20:00,64.35,64.4,64.35,64.39,27029.0,62.8275,62.8763,62.8275,62.8666,27029.0
2024-05-22 15:30:00,64.41,64.55,64.4,64.48,76027.0,62.8861,63.0228,62.8763,62.9545,76027.0
2024-05-22 15:40:00,64.48,64.53,64.44,64.5,50592.0,62.9545,63.0033,62.9154,62.974,50592.0
2024-05-22 15:50:00,64.51,64.63,64.44,64.58,482561.0,62.9837,63.1009,62.9154,63.0521,482561.0
2024-05-23 09:30:00,65.05,65.09,64.95,64.97,114234.0,63.511,63.55,63.4133,63.4329,114234.0
2024-05-23 09:40:00,64.97,65.02,64.61,64.66,224675.0,63.4329,63.4817,63.0814,63.1302,224675.0
2024-05-23 09:50:00,64.66,64.66,64.45,64.5,119832.0,63.1302,63.1302,62.9252,62.974,119832.0
2024-05-23 10:00:00,64.49,64.64,64.38,64.46,81056.0,62.9642,63.1107,62.8568,62.9349,81056.0
2024-05-23 10:10:00,64.47,64.59,64.46,64.48,128432.0,62.9447,63.0619,62.9349,62.9545,128432.0
2024-05-23 10:20:00,64.49,64.5,64.37,64.41,54611.0,62.9642,62.974,62.8471,62.8861,54611.0
2024-05-23 10:30:00,64.41,64.43,64.35,64.4,99982.0,62.8861,62.9056,62.8275,62.8763,99982.0
2024-05-23 10:40:00,64.4,64.44,64.29,64.3,89719.0,62.8763,62.9154,62.769,62.7787,89719.0
2024-05-23 10:50:00,64.3,64.3,64.14,64.14,52889.0,62.7787,62.7787,62.6225,62.6225,52889.0
2024-05-23 11:00:00,64.14,64.32,64.11,64.32,34453.0,62.6225,62.7982,62.5932,62.7982,34453.0
2024-05-23 11:10:00,64.33,64.35,64.28,64.29,42637.0,62.808,62.8275,62.7592,62.769,42637.0
2024-05-23 11:20:00,64.3,64.33,64.28,64.3,33011.0,62.7787,62.808,62.7592,62.7787,33011.0
2024-05-23 11:30:00,64.31,64.37,64.28,64.34,48790.0,62.7885,62.8471,62.7592,62.8178,48790.0
2024-05-23 11:40:00,64.35,64.36,64.31,64.35,37057.0,62.8275,62.8373,62.7885,62.8275,37057.0
2024-05-23 11:50:00,64.35,64.39,64.34,64.36,42320.0,62.8275,62.8666,62.8178,62.8373,42320.0
2024-05-23 12:00:00,64.35,64.4,64.32,64.34,27462.0,62.8275,62.8763,62.7982,62.8178,27462.0
2024-05-23 12:10:00,64.34,64.41,64.28,64.41,38279.0,62.8178,62.8861,62.7592,62.8861,38279.0
2024-05-23 12:20:00,64.41,64.43,64.37,64.42,41655.0,62.8861,62.9056,62.8471,62.8959,41655.0
2024-05-23 12:30:00,64.42,64.44,64.4,64.4,33356.0,62.8959,62.9154,62.8763,62.8763,33356.0
2024-05-23 12:40:00,64.39,64.4,64.25,64.28,43601.0,62.8666,62.8763,62.7299,62.7592,43601.0
2024-05-23 12:50:00,64.28,64.29,64.22,64.23,12563.0,62.7592,62.769,62.7006,62.7104,12563.0
2024-05-23 13:00:00,64.22,64.24,64.18,64.2,20266.0,62.7006,62.7201,62.6616,62.6811,20266.0
2024-05-23 13:10:00,64.2,64.27,64.19,64.19,22739.0,62.6811,62.7494,62.6713,62.6713,22739.0
2024-05-23 13:20:00,64.18,64.25,64.15,64.22,48953.0,62.6616,62.7299,62.6323,62.7006,48953.0
2024-05-23 13:30:00,64.21,64.21,64.07,64.08,60065.0,62.6908,62.6908,62.5542,62.5639,60065.0
2024-05-23 13:40:00,64.08,64.14,64.05,64.06,39427.0,62.5639,62.6225,62.5346,62.5444,39427.0
2024-05-23 13:50:00,64.06,64.09,63.97,63.98,54290.0,62.5444,62.5737,62.4565,62.4663,54290.0
2024-05-23 14:00:00,63.97,63.98,63.88,63.95,91803.0,62.4565,62.4663,62.3687,62.437,91803.0
2024-05-23 14:10:00,63.95,63.99,63.86,63.86,58095.0,62.437,62.476,62.3491,62.3491,58095.0
2024-05-23 14:20:00,63.86,63.91,63.83,63.86,44018.0,62.3491,62.3979,62.3198,62.3491,44018.0
2024-05-23 14:30:00,63.85,63.89,63.8,63.88,98102.0,62.3394,62.3784,62.2905,62.3687,98102.0
2024-05-23 14:40:00,63.89,63.89,63.77,63.78,80143.0,62.3784,62.3784,62.2613,62.271,80143.0
2024-05-23 14:50:00,63.78,63.79,63.71,63.73,174944.0,62.271,62.2808,62.2027,62.2222,174944.0
2024-05-23 15:00:00,63.73,63.84,63.72,63.82,50745.0,62.2222,62.3296,62.2124,62.3101,50745.0
2024-05-23 15:10:00,63.81,63.86,63.74,63.84,37679.0,62.3003,62.3491,62.232,62.3296,37679.0
2024-05-23 15:20:00,63.85,63.89,63.77,63.86,47703.0,62.3394,62.3784,62.2613,62.3491,47703.0
2024-05-23 15:30:00,63.86,63.89,63.84,63.89,36940.0,62.3491,62.3784,62.3296,62.3784,36940.0
2024-05-23 15:40:00,63.89,63.9,63.8,63.84,76035.0,62.3784,62.3882,62.2905,62.3296,76035.0
2024-05-23 15:50:00,63.85,63.9,63.79,63.89,263917.0,62.3394,62.3882,62.2808,62.3784,263917.0
2024-05-24 09:30:00,63.79,63.88,63.76,63.83,274462.0,62.2808,62.3687,62.2515,62.3198,274462.0
2024-05-24 09:40:00,63.82,63.9,63.8,63.85,67531.0,62.3101,62.3882,62.2905,62.3394,67531.0
2024-05-24 09:50:00,63.84,63.86,63.79,63.84,19869.0,62.3296,62.3491,62.2808,62.3296,19869.0
2024-05-24 10:00:00,63.84,63.99,63.84,63.94,39692.0,62.3296,62.476,62.3296,62.4272,39692.0
2024-05-24 10:10:00,63.93,63.98,63.9,63.98,30914.0,62.4175,62.4663,62.3882,62.4663,30914.0
2024-05-24 10:20:00,63.97,64.03,63.93,64.0,13027.0,62.4565,62.5151,62.4175,62.4858,13027.0
2024-05-24 10:30:00,64.01,64.07,63.95,63.98,39617.0,62.4956,62.5542,62.437,62.4663,39617.0
2024-05-24 10:40:00,63.97,63.98,63.9,63.97,18784.0,62.4565,62.4663,62.3882,62.4565,18784.0
2024-05-24 10:50:00,63.97,64.03,63.97,64.01,17080.0,62.4565,62.5151,62.4565,62.4956,17080.0
2024-05-24 11:00:00,64.01,64.08,63.99,64.06,46710.0,62.4956,62.5639,62.476,62.5444,46710.0
2024-05-24 11:10:00,64.06,64.13,64.05,64.1,24684.0,62.5444,62.6127,62.5346,62.5834,24684.0
2024-05-24 11:20:00,64.09,64.13,64.07,64.08,176452.0,62.5737,62.6127,62.5542,62.5639,176452.0
2024-05-24 11:30:00,64.07,64.11,64.03,64.05,61797.0,62.5542,62.5932,62.5151,62.5346,61797.0
2024-05-24 11:40:00,64.05,64.09,64.01,64.03,24042.0,62.5346,62.5737,62.4956,62.5151,24042.0
2024-05-24 11:50:00,64.03,64.08,63.99,64.08,7261.0,62.5151,62.5639,62.476,62.5639,7261.0
2024-05-24 12:00:00,64.06,64.13,64.05,64.13,16270.0,62.5444,62.6127,62.5346,62.6127,16270.0
2024-05-24 12:10:00,64.13,64.19,64.13,64.17,71637.0,62.6127,62.6713,62.6127,62.6518,71637.0
2024-05-24 12:20:00,64.16,64.24,64.14,64.22,98357.0,62.642,62.7201,62.6225,62.7006,98357.0
2024-05-24 12:30:00,64.22,64.22,64.14,64.15,21214.0,62.7006,62.7006,62.6225,62.6323,21214.0
2024-05-24 12:40:00,64.12,64.16,64.12,64.13,9027.0,62.603,62.642,62.603,62.6127,9027.0
2024-05-24 12:50:00,64.12,64.19,64.12,64.12,17595.0,62.603,62.6713,62.603,62.603,17595.0
2024-05-24 13:00:00,64.11,64.13,64.05,64.06,15516.0,62.5932,62.6127,62.5346,62.5444,15516.0
2024-05-24 13:10:00,64.07,64.08,64.06,64.08,10953.0,62.5542,62.5639,62.5444,62.5639,10953.0
2024-05-24 13:20:00,64.08,64.14,64.06,64.11,6015.0,62.5639,62.6225,62.5444,62.5932,6015.0
2024-05-24 13:30:00,64.1,64.11,64.06,64.11,9495.0,62.5834,62.5932,62.5444,62.5932,9495.0
2024-05-24 13:40:00,64.11,64.11,64.06,64.11,13766.0,62.5932,62.5932,62.5444,62.5932,13766.0
2024-05-24 13:50:00,64.13,64.14,64.11,64.14,4437.0,62.6127,62.6225,62.5932,62.6225,4437.0
2024-05-24 14:00:00,64.13,64.15,64.11,64.13,13609.0,62.6127,62.6323,62.5932,62.6127,13609.0
2024-05-24 14:10:00,64.11,64.12,64.08,64.11,17675.0,62.5932,62.603,62.5639,62.5932,17675.0
2024-05-24 14:20:00,64.1,64.1,64.05,64.06,16515.0,62.5834,62.5834,62.5346,62.5444,16515.0
2024-05-24 14:30:00,64.05,64.07,64.03,64.06,8918.0,62.5346,62.5542,62.5151,62.5444,8918.0
2024-05-24 14:40:00,64.07,64.11,64.07,64.1,7627.0,62.5542,62.5932,62.5542,62.5834,7627.0
2024-05-24 14:50:00,64.11,64.12,64.06,64.07,12935.0,62.5932,62.603,62.5444,62.5542,12935.0
2024-05-24 15:00:00,64.07,64.12,64.01,64.12,19767.0,62.5542,62.603,62.4956,62.603,19767.0
2024-05-24 15:10:00,64.12,64.12,64.09,64.11,29324.0,62.603,62.603,62.5737,62.5932,29324.0
2024-05-24 15:20:00,64.12,64.12,64.04,64.05,17176.0,62.603,62.603,62.5249,62.5346,17176.0
2024-05-24 15:30:00,64.04,64.1,64.02,64.07,47614.0,62.5249,62.5834,62.5053,62.5542,47614.0
2024-05-24 15:40:00,64.06,64.07,64.03,64.07,48078.0,62.5444,62.5542,62.5151,62.5542,48078.0
2024-05-24 15:50:00,64.07,64.14,64.04,64.14,136458.0,62.5542,62.6225,62.5249,62.6225,136458.0
2024-05-28 09:30:00,65.11,65.26,65.08,65.14,71412.0,63.5695,63.716,63.5403,63.5988,71412.0
2024-05-28 09:40:00,65.14,65.16,65.03,65.04,64796.0,63.5988,63.6184,63.4914,63.5012,64796.0
2024-05-28 09:50:00,65.05,65.12,65.0,65.01,54312.0,63.511,63.5793,63.4622,63.4719,54312.0
2024-05-28 10:00:00,65.01,65.02,64.94,65.02,28431.0,63.4719,63.4817,63.4036,63.4817,28431.0
2024-05-28 10:10:00,65.02,65.07,64.98,65.05,20162.0,63.4817,63.5305,63.4426,63.511,20162.0
2024-05-28 10:20:00,65.04,65.07,64.99,65.06,40069.0,63.5012,63.5305,63.4524,63.5207,40069.0
2024-05-28 10:30:00,65.05,65.08,65.01,65.01,40020.0,63.511,63.5403,63.4719,63.4719,40020.0
2024-05-28 10:40:00,65.01,65.14,65.0,65.12,65543.0,63.4719,63.5988,63.4622,63.5793,65543.0
2024-05-28 10:50:00,65.12,65.16,65.12,65.14,59549.0,63.5793,63.6184,63.5793,63.5988,59549.0
2024-05-28 11:00:00,65.14,65.15,65.05,65.07,13279.0,63.5988,63.6086,63.511,63.5305,13279.0
2024-05-28 11:10:00,65.07,65.13,65.06,65.09,32350.0,63.5305,63.5891,63.5207,63.55,32350.0
2024-05-28 11:20:00,65.09,65.13,65.07,65.08,44942.0,63.55,63.5891,63.5305,63.5403,44942.0
2024-05-28 11:30:00,65.08,65.09,65.02,65.05,43613.0,63.5403,63.55,63.4817,63.511,43613.0
2024-05-28 11:40:00,65.06,65.08,65.04,65.06,26794.0,63.5207,63.5403,63.5012,63.5207,26794.0
2024-05-28 11:50:00,65.06,65.09,65.05,65.09,20505.0,63.5207,63.55,63.511,63.55,20505.0
2024-05-28 12:00:00,65.09,65.1,65.02,65.05,15605.0,63.55,63.5598,63.4817,63.511,15605.0
2024-05-28 12:10:00,65.05,65.11,65.0,65.01,33774.0,63.511,63.5695,63.4622,63.4719,33774.0
2024-05-28 12:20:00,65.0,65.02,64.93,64.94,50846.0,63.4622,63.4817,63.3938,63.4036,50846.0
2024-05-28 12:30:00,64.95,65.02,64.95,65.02,22076.0,63.4133,63.4817,63.4133,63.4817,22076.0
2024-05-28 12:40:00,65.02,65.04,64.99,65.0,16228.0,63.4817,63.5012,63.4524,63.4622,16228.0
2024-05-28 12:50:00,65.0,65.02,64.93,64.94,24583.0,63.4622,63.4817,63.3938,63.4036,24583.0
2024-05-28 13:00:00,64.94,64.96,64.85,64.93,31773.0,63.4036,63.4231,63.3157,63.3938,31773.0
2024-05-28 13:10:00,64.92,64.93,64.87,64.91,10357.0,63.384,63.3938,63.3352,63.3743,10357.0
2024-05-28 13:20:00,64.92,64.93,64.88,64.93,18015.0,63.384,63.3938,63.345,63.3938,18015.0
2024-05-28 13:30:00,64.92,64.93,64.89,64.91,19827.0,63.384,63.3938,63.3548,63.3743,19827.0
2024-05-28 13:40:00,64.91,64.91,64.83,64.83,28650.0,63.3743,63.3743,63.2962,63.2962,28650.0
2024-05-28 13:50:00,64.83,64.84,64.74,64.77,24239.0,63.2962,63.3059,63.2083,63.2376,24239.0
2024-05-28 14:00:00,64.76,64.81,64.73,64.8,7367.0,63.2278,63.2766,63.1985,63.2669,7367.0
2024-05-28 14:10:00,64.81,64.82,64.75,64.75,5618.0,63.2766,63.2864,63.2181,63.2181,5618.0
2024-05-28 14:20:00,64.75,64.75,64.64,64.65,11795.0,63.2181,63.2181,63.1107,63.1204,11795.0
2024-05-28 14:30:00,64.64,64.66,64.52,64.52,30631.0,63.1107,63.1302,62.9935,62.9935,30631.0
2024-05-28 14:40:00,64.52,64.59,64.51,64.56,16756.0,62.9935,63.0619,62.9837,63.0326,16756.0
2024-05-28 14:50:00,64.56,64.64,64.54,64.61,16531.0,63.0326,63.1107,63.013,63.0814,16531.0
2024-05-28 15:00:00,64.62,64.65,64.59,64.61,18316.0,63.0911,63.1204,63.0619,63.0814,18316.0
2024-05-28 15:10:00,64.61,64.62,64.57,64.61,18176.0,63.0814,63.0911,63.0423,63.0814,18176.0
2024-05-28 15:20:00,64.61,64.69,64.59,64.62,42019.0,63.0814,63.1595,63.0619,63.0911,42019.0
2024-05-28 15:30:00,64.62,64.69,64.61,64.65,47848.0,63.0911,63.1595,63.0814,63.1204,47848.0
2024-05-28 15:40:00,64.65,64.66,64.62,64.64,55867.0,63.1204,63.1302,63.0911,63.1107,55867.0
2024-05-28 15:50:00,64.64,64.77,64.64,64.74,199272.0,63.1107,63.2376,63.1107,63.2083,199272.0
2024-05-29 09:30:00,63.5,63.5,63.2,63.29,178482.0,61.9976,61.9976,61.7047,61.7926,178482.0
2024-05-29 09:40:00,63.28,63.37,63.23,63.36,38622.0,61.7828,61.8707,61.734,61.861,38622.0
2024-05-29 09:50:00,63.37,63.43,63.31,63.33,69581.0,61.8707,61.9293,61.8121,61.8317,69581.0
2024-05-29 10:00:00,63.32,63.34,63.28,63.29,29669.0,61.8219,61.8414,61.7828,61.7926,29669.0
2024-05-29 10:10:00,63.29,63.33,63.27,63.3,212606.0,61.7926,61.8317,61.7731,61.8024,212606.0
2024-05-29 10:20:00,63.3,63.35,63.23,63.34,38168.0,61.8024,61.8512,61.734,61.8414,38168.0
2024-05-29 10:30:00,63.34,63.41,63.32,63.38,32118.0,61.8414,61.9098,61.8219,61.8805,32118.0
2024-05-29 10:40:00,63.37,63.4,63.33,63.37,43839.0,61.8707,61.9,61.8317,61.8707,43839.0
2024-05-29 10:50:00,63.37,63.37,63.27,63.32,40561.0,61.8707,61.8707,61.7731,61.8219,40561.0
2024-05-29 11:00:00,63.32,63.32,63.23,63.24,46023.0,61.8219,61.8219,61.734,61.7438,46023.0
2024-05-29 11:10:00,63.24,63.26,63.21,63.22,38224.0,61.7438,61.7633,61.7145,61.7243,38224.0
2024-05-29 11:20:00,63.23,63.3,63.22,63.28,31293.0,61.734,61.8024,61.7243,61.7828,31293.0
2024-05-29 11:30:00,63.28,63.32,63.23,63.31,26945.0,61.7828,61.8219,61.734,61.8121,26945.0
2024-05-29 11:40:00,63.3,63.31,63.27,63.3,22577.0,61.8024,61.8121,61.7731,61.8024,22577.0
2024-05-29 11:50:00,63.3,63.39,63.27,63.34,65664.0,61.8024,61.8902,61.7731,61.8414,65664.0
2024-05-29 12:00:00,63.34,63.35,63.31,63.33,19650.0,61.8414,61.8512,61.8121,61.8317,19650.0
2024-05-29 12:10:00,63.32,63.34,63.28,63.34,23758.0,61.8219,61.8414,61.7828,61.8414,23758.0
2024-05-29 12:20:00,63.34,63.38,63.33,63.36,12455.0,61.8414,61.8805,61.8317,61.861,12455.0
2024-05-29 12:30:00,63.35,63.42,63.34,63.42,9871.0,61.8512,61.9195,61.8414,61.9195,9871.0
2024-05-29 12:40:00,63.41,63.41,63.35,63.38,22188.0,61.9098,61.9098,61.8512,61.8805,22188.0
2024-05-29 12:50:00,63.39,63.41,63.37,63.38,14440.0,61.8902,61.9098,61.8707,61.8805,14440.0
2024-05-29 13:00:00,63.38,63.38,63.29,63.31,43586.0,61.8805,61.8805,61.7926,61.8121,43586.0
2024-05-29 13:10:00,63.31,63.32,63.25,63.26,28587.0,61.8121,61.8219,61.7536,61.7633,28587.0
2024-05-29 13:20:00,63.26,63.34,63.25,63.34,13023.0,61.7633,61.8414,61.7536,61.8414,13023.0
2024-05-29 13:30:00,63.35,63.35,63.29,63.33,24209.0,61.8512,61.8512,61.7926,61.8317,24209.0
2024-05-29 13:40:00,63.33,63.33,63.29,63.33,60397.0,61.8317,61.8317,61.7926,61.8317,60397.0
2024-05-29 13:50:00,63.33,63.43,63.32,63.42,18892.0,61.8317,61.9293,61.8219,61.9195,18892.0
2024-05-29 14:00:00,63.42,63.43,63.38,63.41,32373.0,61.9195,61.9293,61.8805,61.9098,32373.0
2024-05-29 14:10:00,63.42,63.43,63.39,63.4,26243.0,61.9195,61.9293,61.8902,61.9,26243.0
2024-05-29 14:20:00,63.4,63.43,63.38,63.38,19585.0,61.9,61.9293,61.8805,61.8805,19585.0
2024-05-29 14:30:00,63.39,63.39,63.32,63.34,75136.0,61.8902,61.8902,61.8219,61.8414,75136.0
2024-05-29 14:40:00,63.34,63.38,63.28,63.29,28810.0,61.8414,61.8805,61.7828,61.7926,28810.0
2024-05-29 14:50:00,63.28,63.29,63.26,63.28,19834.0,61.7828,61.7926,61.7633,61.7828,19834.0
2024-05-29 15:00:00,63.28,63.31,63.27,63.3,19973.0,61.7828,61.8121,61.7731,61.8024,19973.0
2024-05-29 15:10:00,63.31,63.32,63.27,63.29,28250.0,61.8121,61.8219,61.7731,61.7926,28250.0
2024-05-29 15:20:00,63.3,63.35,63.29,63.33,35164.0,61.8024,61.8512,61.7926,61.8317,35164.0
2024-05-29 15:30:00,63.33,63.33,63.27,63.33,33044.0,61.8317,61.8317,61.7731,61.8317,33044.0
2024-05-29 15:40:00,63.33,63.33,63.23,63.24,93914.0,61.8317,61.8317,61.734,61.7438,93914.0
2024-05-29 15:50:00,63.24,63.26,63.12,63.18,270597.0,61.7438,61.7633,61.6266,61.6852,270597.0
2024-05-30 09:30:00,62.61,62.61,62.37,62.38,166743.0,61.1287,61.1287,60.8944,60.9041,166743.0
2024-05-30 09:40:00,62.38,62.51,62.37,62.49,123751.0,60.9041,61.0311,60.8944,61.0115,123751.0
2024-05-30 09:50:00,62.49,62.53,62.41,62.49,105040.0,61.0115,61.0506,60.9334,61.0115,105040.0
2024-05-30 10:00:00,62.49,62.56,62.46,62.52,75231.0,61.0115,61.0799,60.9822,61.0408,75231.0
2024-05-30 10:10:00,62.52,62.53,62.41,62.47,84290.0,61.0408,61.0506,60.9334,60.992,84290.0
2024-05-30 10:20:00,62.48,62.52,62.47,62.51,112437.0,61.0018,61.0408,60.992,61.0311,112437.0
2024-05-30 10:30:00,62.5,62.52,62.42,62.42,26823.0,61.0213,61.0408,60.9432,60.9432,26823.0
2024-05-30 10:40:00,62.41,62.49,62.38,62.48,36983.0,60.9334,61.0115,60.9041,61.0018,36983.0
2024-05-30 10:50:00,62.5,62.51,62.47,62.5,212002.0,61.0213,61.0311,60.992,61.0213,212002.0
2024-05-30 11:00:00,62.5,62.52,62.45,62.49,48596.0,61.0213,61.0408,60.9725,61.0115,48596.0
2024-05-30 11:10:00,62.49,62.54,62.48,62.54,26121.0,61.0115,61.0604,61.0018,61.0604,26121.0
2024-05-30 11:20:00,62.54,62.69,62.51,62.67,63558.0,61.0604,61.2068,61.0311,61.1873,63558.0
2024-05-30 11:30:00,62.66,62.71,62.63,62.66,63162.0,61.1775,61.2263,61.1482,61.1775,63162.0
2024-05-30 11:40:00,62.65,62.68,62.62,62.64,49173.0,61.1678,61.197,61.1385,61.158,49173.0
2024-05-30 11:50:00,62.64,62.66,62.59,62.59,163663.0,61.158,61.1775,61.1092,61.1092,163663.0
2024-05-30 12:00:00,62.59,62.67,62.59,62.64,80667.0,61.1092,61.1873,61.1092,61.158,80667.0
2024-05-30 12:10:00,62.65,62.68,62.64,62.67,45909.0,61.1678,61.197,61.158,61.1873,45909.0
2024-05-30 12:20:00,62.67,62.68,62.63,62.63,35202.0,61.1873,61.197,61.1482,61.1482,35202.0
2024-05-30 12:30:00,62.64,62.71,62.63,62.69,44222.0,61.158,61.2263,61.1482,61.2068,44222.0
2024-05-30 12:40:00,62.69,62.71,62.68,62.69,18102.0,61.2068,61.2263,61.197,61.2068,18102.0
2024-05-30 12:50:00,62.69,62.73,62.68,62.72,16721.0,61.2068,61.2459,61.197,61.2361,16721.0
2024-05-30 13:00:00,62.72,62.76,62.71,62.75,31647.0,61.2361,61.2751,61.2263,61.2654,31647.0
2024-05-30 13:10:00,62.75,62.79,62.75,62.78,25590.0,61.2654,61.3044,61.2654,61.2947,25590.0
2024-05-30 13:20:00,62.78,62.8,62.77,62.8,19351.0,61.2947,61.3142,61.2849,61.3142,19351.0
2024-05-30 13:30:00,62.8,62.81,62.77,62.77,18288.0,61.3142,61.324,61.2849,61.2849,18288.0
2024-05-30 13:40:00,62.78,62.8,62.76,62.76,19825.0,61.2947,61.3142,61.2751,61.2751,19825.0
2024-05-30 13:50:00,62.76,62.76,62.73,62.75,18667.0,61.2751,61.2751,61.2459,61.2654,18667.0
2024-05-30 14:00:00,62.75,62.75,62.71,62.72,20687.0,61.2654,61.2654,61.2263,61.2361,20687.0
2024-05-30 14:10:00,62.71,62.71,62.61,62.64,28198.0,61.2263,61.2263,61.1287,61.158,28198.0
2024-05-30 14:20:00,62.64,62.65,62.61,62.64,19888.0,61.158,61.1678,61.1287,61.158,19888.0
2024-05-30 14:30:00,62.65,62.68,62.62,62.63,20332.0,61.1678,61.197,61.1385,61.1482,20332.0
2024-05-30 14:40:00,62.63,62.63,62.6,62.61,20696.0,61.1482,61.1482,61.1189,61.1287,20696.0
2024-05-30 14:50:00,62.61,62.64,62.6,62.62,17328.0,61.1287,61.158,61.1189,61.1385,17328.0
2024-05-30 15:00:00,62.63,62.64,62.59,62.62,28454.0,61.1482,61.158,61.1092,61.1385,28454.0
2024-05-30 15:10:00,62.62,62.65,62.61,62.63,36939.0,61.1385,61.1678,61.1287,61.1482,36939.0
2024-05-30 15:20:00,62.62,62.63,62.56,62.59,95864.0,61.1385,61.1482,61.0799,61.1092,95864.0
2024-05-30 15:30:00,62.59,62.59,62.49,62.49,51297.0,61.1092,61.1092,61.0115,61.0115,51297.0
2024-05-30 15:40:00,62.49,62.52,62.38,62.45,145100.0,61.0115,61.0408,60.9041,60.9725,145100.0
2024-05-30 15:50:00,62.44,62.56,62.43,62.44,439749.0,60.9627,61.0799,60.953,60.9627,439749.0
2024-05-31 09:30:00,62.29,62.41,62.03,62.21,180936.0,60.8163,60.9334,60.5624,60.7382,180936.0
2024-05-31 09:40:00,62.21,62.25,62.11,62.16,48472.0,60.7382,60.7772,60.6405,60.6893,48472.0
2024-05-31 09:50:00,62.15,62.19,62.04,62.09,97213.0,60.6796,60.7186,60.5722,60.621,97213.0
2024-05-31 10:00:00,62.08,62.16,62.01,62.15,111047.0,60.6112,60.6893,60.5429,60.6796,111047.0
2024-05-31 10:10:00,62.14,62.14,61.92,61.95,74164.0,60.6698,60.6698,60.455,60.4843,74164.0
2024-05-31 10:20:00,61.94,61.95,61.78,61.78,32767.0,60.4745,60.4843,60.3183,60.3183,32767.0
2024-05-31 10:30:00,61.77,61.78,61.63,61.68,87916.0,60.3086,60.3183,60.1719,60.2207,87916.0
2024-05-31 10:40:00,61.67,61.68,61.58,61.6,60700.0,60.2109,60.2207,60.1231,60.1426,60700.0
2024-05-31 10:50:00,61.6,61.73,61.58,61.66,197487.0,60.1426,60.2695,60.1231,60.2012,197487.0
2024-05-31 11:00:00,61.66,61.68,61.62,61.68,155420.0,60.2012,60.2207,60.1621,60.2207,155420.0
2024-05-31 11:10:00,61.68,61.71,61.61,61.63,51731.0,60.2207,60.25,60.1524,60.1719,51731.0
2024-05-31 11:20:00,61.64,61.67,61.59,61.66,57468.0,60.1816,60.2109,60.1328,60.2012,57468.0
2024-05-31 11:30:00,61.65,61.66,61.58,61.58,74644.0,60.1914,60.2012,60.1231,60.1231,74644.0
2024-05-31 11:40:00,61.57,61.64,61.56,61.59,46166.0,60.1133,60.1816,60.1035,60.1328,46166.0
2024-05-31 11:50:00,61.59,61.62,61.57,61.59,25626.0,60.1328,60.1621,60.1133,60.1328,25626.0
2024-05-31 12:00:00,61.58,61.58,61.49,61.49,27048.0,60.1231,60.1231,60.0352,60.0352,27048.0
2024-05-31 12:10:00,61.49,61.49,61.43,61.46,50765.0,60.0352,60.0352,59.9766,60.0059,50765.0
2024-05-31 12:20:00,61.46,61.46,61.41,61.45,22283.0,60.0059,60.0059,59.9571,59.9961,22283.0
2024-05-31 12:30:00,61.45,61.51,61.44,61.51,37221.0,59.9961,60.0547,59.9864,60.0547,37221.0
2024-05-31 12:40:00,61.51,61.57,61.5,61.51,45033.0,60.0547,60.1133,60.045,60.0547,45033.0
2024-05-31 12:50:00,61.51,61.52,61.49,61.5,13191.0,60.0547,60.0645,60.0352,60.045,13191.0
2024-05-31 13:00:00,61.5,61.59,61.49,61.59,19590.0,60.045,60.1328,60.0352,60.1328,19590.0
2024-05-31 13:10:00,61.6,61.66,61.59,61.64,22723.0,60.1426,60.2012,60.1328,60.1816,22723.0
2024-05-31 13:20:00,61.65,61.7,61.63,61.69,39353.0,60.1914,60.2402,60.1719,60.2305,39353.0
2024-05-31 13:30:00,61.69,61.71,61.66,61.66,18300.0,60.2305,60.25,60.2012,60.2012,18300.0
2024-05-31 13:40:00,61.66,61.7,61.63,61.7,11635.0,60.2012,60.2402,60.1719,60.2402,11635.0
2024-05-31 13:50:00,61.7,61.71,61.64,61.67,11878.0,60.2402,60.25,60.1816,60.2109,11878.0
2024-05-31 14:00:00,61.68,61.68,61.62,61.65,16900.0,60.2207,60.2207,60.1621,60.1914,16900.0
2024-05-31 14:10:00,61.65,61.71,61.64,61.7,25742.0,60.1914,60.25,60.1816,60.2402,25742.0
2024-05-31 14:20:00,61.7,61.7,61.66,61.66,10537.0,60.2402,60.2402,60.2012,60.2012,10537.0
2024-05-31 14:30:00,61.67,61.68,61.62,61.66,15597.0,60.2109,60.2207,60.1621,60.2012,15597.0
2024-05-31 14:40:00,61.66,61.75,61.65,61.72,37281.0,60.2012,60.289,60.1914,60.2598,37281.0
2024-05-31 14:50:00,61.72,61.73,61.68,61.73,36708.0,60.2598,60.2695,60.2207,60.2695,36708.0
2024-05-31 15:00:00,61.72,61.79,61.69,61.76,66810.0,60.2598,60.3281,60.2305,60.2988,66810.0
2024-05-31 15:10:00,61.77,61.79,61.74,61.76,36455.0,60.3086,60.3281,60.2793,60.2988,36455.0
2024-05-31 15:20:00,61.76,61.82,61.73,61.73,58978.0,60.2988,60.3574,60.2695,60.2695,58978.0
2024-05-31 15:30:00,61.73,61.85,61.72,61.85,70047.0,60.2695,60.3867,60.2598,60.3867,70047.0
2024-05-31 15:40:00,61.85,61.97,61.84,61.97,167007.0,60.3867,60.5038,60.3769,60.5038,167007.0
2024-05-31 15:50:00,61.98,62.19,61.95,62.19,480606.0,60.5136,60.7186,60.4843,60.7186,480606.0
2024-06-03 09:30:00,63.12,63.17,63.05,63.06,201245.0,61.6266,61.6754,61.5583,61.5681,201245.0
2024-06-03 09:40:00,63.07,63.12,63.01,63.04,144254.0,61.5778,61.6266,61.5192,61.5485,144254.0
2024-06-03 09:50:00,63.03,63.04,62.96,63.0,81934.0,61.5388,61.5485,61.4704,61.5095,81934.0
2024-06-03 10:00:00,63.0,63.24,63.0,63.16,60273.0,61.5095,61.7438,61.5095,61.6657,60273.0
2024-06-03 10:10:00,63.15,63.32,63.15,63.31,50759.0,61.6559,61.8219,61.6559,61.8121,50759.0
2024-06-03 10:20:00,63.32,63.32,63.21,63.28,32363.0,61.8219,61.8219,61.7145,61.7828,32363.0
2024-06-03 10:30:00,63.28,63.29,63.13,63.16,80302.0,61.7828,61.7926,61.6364,61.6657,80302.0
2024-06-03 10:40:00,63.17,63.2,63.0,63.0,98051.0,61.6754,61.7047,61.5095,61.5095,98051.0
2024-06-03 10:50:00,63.01,63.03,62.88,62.93,52295.0,61.5192,61.5388,61.3923,61.4411,52295.0
2024-06-03 11:00:00,62.92,62.97,62.85,62.97,16446.0,61.4314,61.4802,61.363,61.4802,16446.0
2024-06-03 11:10:00,62.97,63.04,62.97,63.04,26042.0,61.4802,61.5485,61.4802,61.5485,26042.0
2024-06-03 11:20:00,63.04,63.07,63.02,63.05,46571.0,61.5485,61.5778,61.529,61.5583,46571.0
2024-06-03 11:30:00,63.04,63.14,63.03,63.1,82753.0,61.5485,61.6462,61.5388,61.6071,82753.0
2024-06-03 11:40:00,63.1,63.12,63.02,63.03,42205.0,61.6071,61.6266,61.529,61.5388,42205.0
2024-06-03 11:50:00,63.03,63.08,63.01,63.05,33939.0,61.5388,61.5876,61.5192,61.5583,33939.0
2024-06-03 12:00:00,63.05,63.06,62.93,62.93,15104.0,61.5583,61.5681,61.4411,61.4411,15104.0
2024-06-03 12:10:00,62.95,62.99,62.8,62.8,38613.0,61.4607,61.4997,61.3142,61.3142,38613.0
2024-06-03 12:20:00,62.8,62.85,62.77,62.83,35332.0,61.3142,61.363,61.2849,61.3435,35332.0
2024-06-03 12:30:00,62.83,62.89,62.78,62.89,26576.0,61.3435,61.4021,61.2947,61.4021,26576.0
2024-06-03 12:40:00,62.89,62.93,62.86,62.9,29779.0,61.4021,61.4411,61.3728,61.4118,29779.0
2024-06-03 12:50:00,62.89,62.91,62.81,62.87,24048.0,61.4021,61.4216,61.324,61.3825,24048.0
2024-06-03 13:00:00,62.86,62.86,62.82,62.83,18411.0,61.3728,61.3728,61.3337,61.3435,18411.0
2024-06-03 13:10:00,62.83,62.91,62.75,62.9,26729.0,61.3435,61.4216,61.2654,61.4118,26729.0
2024-06-03 13:20:00,62.89,62.95,62.88,62.94,14416.0,61.4021,61.4607,61.3923,61.4509,14416.0
2024-06-03 13:30:00,62.95,63.0,62.93,62.97,20424.0,61.4607,61.5095,61.4411,61.4802,20424.0
2024-06-03 13:40:00,62.98,63.02,62.96,62.99,10912.0,61.4899,61.529,61.4704,61.4997,10912.0
2024-06-03 13:50:00,62.99,62.99,62.93,62.96,13027.0,61.4997,61.4997,61.4411,61.4704,13027.0
2024-06-03 14:00:00,62.97,63.02,62.96,62.99,9709.0,61.4802,61.529,61.4704,61.4997,9709.0
2024-06-03 14:10:00,62.99,63.01,62.92,62.98,4399.0,61.4997,61.5192,61.4314,61.4899,4399.0
2024-06-03 14:20:00,62.99,63.08,62.98,63.03,40302.0,61.4997,61.5876,61.4899,61.5388,40302.0
2024-06-03 14:30:00,63.04,63.09,63.02,63.08,33139.0,61.5485,61.5973,61.529,61.5876,33139.0
2024-06-03 14:40:00,63.07,63.12,63.06,63.08,21640.0,61.5778,61.6266,61.5681,61.5876,21640.0
2024-06-03 14:50:00,63.09,63.09,63.0,63.04,35515.0,61.5973,61.5973,61.5095,61.5485,35515.0
2024-06-03 15:00:00,63.05,63.09,63.03,63.07,17210.0,61.5583,61.5973,61.5388,61.5778,17210.0
2024-06-03 15:10:00,63.07,63.13,63.07,63.12,16277.0,61.5778,61.6364,61.5778,61.6266,16277.0
2024-06-03 15:20:00,63.12,63.14,63.09,63.11,73791.0,61.6266,61.6462,61.5973,61.6169,73791.0
2024-06-03 15:30:00,63.12,63.13,63.07,63.09,18437.0,61.6266,61.6364,61.5778,61.5973,18437.0
2024-06-03 15:40:00,63.08,63.15,63.07,63.15,33079.0,61.5876,61.6559,61.5778,61.6559,33079.0
2024-06-03 15:50:00,63.15,63.21,63.11,63.2,212112.0,61.6559,61.7145,61.6169,61.7047,212112.0
2024-06-04 09:30:00,62.9,62.97,62.83,62.9,200429.0,61.4118,61.4802,61.3435,61.4118,200429.0
2024-06-04 09:40:00,62.89,62.93,62.83,62.92,163607.0,61.4021,61.4411,61.3435,61.4314,163607.0
2024-06-04 09:50:00,62.92,62.94,62.84,62.87,53342.0,61.4314,61.4509,61.3533,61.3825,53342.0
2024-06-04 10:00:00,62.88,63.12,62.88,62.9,117943.0,61.3923,61.6266,61.3923,61.4118,117943.0
2024-06-04 10:10:00,62.9,62.94,62.81,62.94,49763.0,61.4118,61.4509,61.324,61.4509,49763.0
2024-06-04 10:20:00,62.93,63.02,62.85,62.95,85803.0,61.4411,61.529,61.363,61.4607,85803.0
2024-06-04 10:30:00,62.96,63.05,62.85,62.91,112777.0,61.4704,61.5583,61.363,61.4216,112777.0
2024-06-04 10:40:00,62.92,62.97,62.83,62.86,161853.0,61.4314,61.4802,61.3435,61.3728,161853.0
2024-06-04 10:50:00,62.86,62.88,62.77,62.78,166402.0,61.3728,61.3923,61.2849,61.2947,166402.0
2024-06-04 11:00:00,62.78,62.83,62.71,62.73,121177.0,61.2947,61.3435,61.2263,61.2459,121177.0
2024-06-04 11:10:00,62.74,62.75,62.67,62.71,78756.0,61.2556,61.2654,61.1873,61.2263,78756.0
2024-06-04 11:20:00,62.71,62.77,62.68,62.68,84733.0,61.2263,61.2849,61.197,61.197,84733.0
2024-06-04 11:30:00,62.68,62.7,62.58,62.61,55107.0,61.197,61.2166,61.0994,61.1287,55107.0
2024-06-04 11:40:00,62.61,62.62,62.56,62.58,66344.0,61.1287,61.1385,61.0799,61.0994,66344.0
2024-06-04 11:50:00,62.58,62.66,62.57,62.62,85610.0,61.0994,61.1775,61.0896,61.1385,85610.0
2024-06-04 12:00:00,62.63,62.67,62.57,62.62,46491.0,61.1482,61.1873,61.0896,61.1385,46491.0
2024-06-04 12:10:00,62.62,62.69,62.6,62.68,28170.0,61.1385,61.2068,61.1189,61.197,28170.0
2024-06-04 12:20:00,62.69,62.74,62.66,62.74,30106.0,61.2068,61.2556,61.1775,61.2556,30106.0
2024-06-04 12:30:00,62.74,62.74,62.68,62.71,10852.0,61.2556,61.2556,61.197,61.2263,10852.0
2024-06-04 12:40:00,62.71,62.86,62.7,62.85,15650.0,61.2263,61.3728,61.2166,61.363,15650.0
2024-06-04 12:50:00,62.85,62.85,62.72,62.8,11545.0,61.363,61.363,61.2361,61.3142,11545.0
2024-06-04 13:00:00,62.8,62.81,62.71,62.71,25113.0,61.3142,61.324,61.2263,61.2263,25113.0
2024-06-04 13:10:00,62.72,62.8,62.71,62.79,11582.0,61.2361,61.3142,61.2263,61.3044,11582.0
2024-06-04 13:20:00,62.8,62.84,62.74,62.83,13726.0,61.3142,61.3533,61.2556,61.3435,13726.0
2024-06-04 13:30:00,62.84,62.86,62.78,62.81,13671.0,61.3533,61.3728,61.2947,61.324,13671.0
2024-06-04 13:40:00,62.82,62.85,62.8,62.84,8778.0,61.3337,61.363,61.3142,61.3533,8778.0
2024-06-04 13:50:00,62.84,62.85,62.8,62.83,13595.0,61.3533,61.363,61.3142,61.3435,13595.0
2024-06-04 14:00:00,62.83,62.89,62.81,62.88,19203.0,61.3435,61.4021,61.324,61.3923,19203.0
2024-06-04 14:10:00,62.87,63.0,62.86,62.98,69775.0,61.3825,61.5095,61.3728,61.4899,69775.0
2024-06-04 14:20:00,62.98,63.1,62.97,63.1,32083.0,61.4899,61.6071,61.4802,61.6071,32083.0
2024-06-04 14:30:00,63.11,63.11,63.05,63.08,25384.0,61.6169,61.6169,61.5583,61.5876,25384.0
2024-06-04 14:40:00,63.08,63.16,63.07,63.14,33781.0,61.5876,61.6657,61.5778,61.6462,33781.0
2024-06-04 14:50:00,63.15,63.16,63.07,63.08,41871.0,61.6559,61.6657,61.5778,61.5876,41871.0
2024-06-04 15:00:00,63.08,63.08,62.88,62.94,59198.0,61.5876,61.5876,61.3923,61.4509,59198.0
2024-06-04 15:10:00,62.94,63.01,62.94,62.98,15919.0,61.4509,61.5192,61.4509,61.4899,15919.0
2024-06-04 15:20:00,62.97,62.98,62.93,62.96,28037.0,61.4802,61.4899,61.4411,61.4704,28037.0
2024-06-04 15:30:00,62.96,62.96,62.9,62.93,36684.0,61.4704,61.4704,61.4118,61.4411,36684.0
2024-06-04 15:40:00,62.93,63.02,62.93,62.93,64056.0,61.4411,61.529,61.4411,61.4411,64056.0
2024-06-04 15:50:00,62.93,63.0,62.91,62.96,206656.0,61.4411,61.5095,61.4216,61.4704,206656.0
2024-06-05 09:30:00,63.7,63.76,63.66,63.69,155292.0,62.1929,62.2515,62.1539,62.1831,155292.0
2024-06-05 09:40:00,63.69,63.8,63.65,63.67,134201.0,62.1831,62.2905,62.1441,62.1636,134201.0
2024-06-05 09:50:00,63.66,63.76,63.62,63.76,62191.0,62.1539,62.2515,62.1148,62.2515,62191.0
2024-06-05 10:00:00,63.76,63.76,63.47,63.48,113982.0,62.2515,62.2515,61.9684,61.9781,113982.0
2024-06-05 10:10:00,63.48,63.5,63.41,63.49,51737.0,61.9781,61.9976,61.9098,61.9879,51737.0
2024-06-05 10:20:00,63.5,63.65,63.5,63.59,49726.0,61.9976,62.1441,61.9976,62.0855,49726.0
2024-06-05 10:30:00,63.59,63.78,63.57,63.76,55846.0,62.0855,62.271,62.066,62.2515,55846.0
2024-06-05 10:40:00,63.77,63.81,63.69,63.71,295970.0,62.2613,62.3003,62.1831,62.2027,295970.0
2024-06-05 10:50:00,63.71,63.71,63.62,63.65,28936.0,62.2027,62.2027,62.1148,62.1441,28936.0
2024-06-05 11:00:00,63.66,63.71,63.64,63.64,43356.0,62.1539,62.2027,62.1343,62.1343,43356.0
2024-06-05 11:10:00,63.64,63.75,63.64,63.7,45452.0,62.1343,62.2417,62.1343,62.1929,45452.0
2024-06-05 11:20:00,63.7,63.85,63.66,63.84,122092.0,62.1929,62.3394,62.1539,62.3296,122092.0
2024-06-05 11:30:00,63.85,63.94,63.82,63.89,51339.0,62.3394,62.4272,62.3101,62.3784,51339.0
2024-06-05 11:40:00,63.89,63.99,63.87,63.94,47869.0,62.3784,62.476,62.3589,62.4272,47869.0
2024-06-05 11:50:00,63.94,63.97,63.87,63.87,38321.0,62.4272,62.4565,62.3589,62.3589,38321.0
2024-06-05 12:00:00,63.87,63.89,63.84,63.85,24608.0,62.3589,62.3784,62.3296,62.3394,24608.0
2024-06-05 12:10:00,63.85,63.85,63.78,63.82,20505.0,62.3394,62.3394,62.271,62.3101,20505.0
2024-06-05 12:20:00,63.82,63.88,63.81,63.87,29126.0,62.3101,62.3687,62.3003,62.3589,29126.0
2024-06-05 12:30:00,63.86,63.94,63.86,63.92,24778.0,62.3491,62.4272,62.3491,62.4077,24778.0
2024-06-05 12:40:00,63.91,63.93,63.86,63.89,41022.0,62.3979,62.4175,62.3491,62.3784,41022.0
2024-06-05 12:50:00,63.88,63.91,63.82,63.85,17326.0,62.3687,62.3979,62.3101,62.3394,17326.0
2024-06-05 13:00:00,63.85,63.9,63.83,63.85,25112.0,62.3394,62.3882,62.3198,62.3394,25112.0
2024-06-05 13:10:00,63.86,63.88,63.84,63.84,39330.0,62.3491,62.3687,62.3296,62.3296,39330.0
2024-06-05 13:20:00,63.85,63.86,63.79,63.86,43957.0,62.3394,62.3491,62.2808,62.3491,43957.0
2024-06-05 13:30:00,63.86,63.91,63.86,63.9,40188.0,62.3491,62.3979,62.3491,62.3882,40188.0
2024-06-05 13:40:00,63.9,63.93,63.87,63.92,23371.0,62.3882,62.4175,62.3589,62.4077,23371.0
2024-06-05 13:50:00,63.92,63.95,63.9,63.94,22761.0,62.4077,62.437,62.3882,62.4272,22761.0
2024-06-05 14:00:00,63.94,63.98,63.92,63.96,18816.0,62.4272,62.4663,62.4077,62.4468,18816.0
2024-06-05 14:10:00,63.96,63.97,63.91,63.96,70111.0,62.4468,62.4565,62.3979,62.4468,70111.0
2024-06-05 14:20:00,63.96,63.99,63.94,63.99,21176.0,62.4468,62.476,62.4272,62.476,21176.0
2024-06-05 14:30:00,63.99,64.04,63.97,64.02,55117.0,62.476,62.5249,62.4565,62.5053,55117.0
2024-06-05 14:40:00,64.01,64.08,64.01,64.06,67338.0,62.4956,62.5639,62.4956,62.5444,67338.0
2024-06-05 14:50:00,64.06,64.09,64.05,64.07,39152.0,62.5444,62.5737,62.5346,62.5542,39152.0
2024-06-05 15:00:00,64.08,64.09,64.01,64.08,61358.0,62.5639,62.5737,62.4956,62.5639,61358.0
2024-06-05 15:10:00,64.08,64.09,64.05,64.09,64509.0,62.5639,62.5737,62.5346,62.5737,64509.0
2024-06-05 15:20:00,64.09,64.12,64.08,64.1,59532.0,62.5737,62.603,62.5639,62.5834,59532.0
2024-06-05 15:30:00,64.09,64.12,64.08,64.11,66764.0,62.5737,62.603,62.5639,62.5932,66764.0
2024-06-05 15:40:00,64.11,64.13,64.06,64.06,130616.0,62.5932,62.6127,62.5444,62.5444,130616.0
2024-06-05 15:50:00,64.06,64.2,64.06,64.2,232729.0,62.5444,62.6811,62.5444,62.6811,232729.0
2024-06-06 09:30:00,64.49,64.57,64.41,64.57,84066.0,62.9642,63.0423,62.8861,63.0423,84066.0
2024-06-06 09:40:00,64.56,64.67,64.53,64.53,36756.0,63.0326,63.14,63.0033,63.0033,36756.0
2024-06-06 09:50:00,64.53,64.58,64.46,64.46,36784.0,63.0033,63.0521,62.9349,62.9349,36784.0
2024-06-06 10:00:00,64.45,64.64,64.44,64.63,59691.0,62.9252,63.1107,62.9154,63.1009,59691.0
2024-06-06 10:10:00,64.63,64.66,64.46,64.49,42631.0,63.1009,63.1302,62.9349,62.9642,42631.0
2024-06-06 10:20:00,64.5,64.58,64.45,64.45,37813.0,62.974,63.0521,62.9252,62.9252,37813.0
2024-06-06 10:30:00,64.45,64.49,64.37,64.41,102321.0,62.9252,62.9642,62.8471,62.8861,102321.0
2024-06-06 10:40:00,64.41,64.43,64.36,64.42,76616.0,62.8861,62.9056,62.8373,62.8959,76616.0
2024-06-06 10:50:00,64.42,64.43,64.31,64.32,92988.0,62.8959,62.9056,62.7885,62.7982,92988.0
2024-06-06 11:00:00,64.32,64.41,64.3,64.37,68686.0,62.7982,62.8861,62.7787,62.8471,68686.0
2024-06-06 11:10:00,64.36,64.41,64.35,64.37,32057.0,62.8373,62.8861,62.8275,62.8471,32057.0
2024-06-06 11:20:00,64.39,64.49,64.38,64.49,48498.0,62.8666,62.9642,62.8568,62.9642,48498.0
2024-06-06 11:30:00,64.49,64.54,64.43,64.52,67656.0,62.9642,63.013,62.9056,62.9935,67656.0
2024-06-06 11:40:00,64.53,64.58,64.43,64.52,83892.0,63.0033,63.0521,62.9056,62.9935,83892.0
2024-06-06 11:50:00,64.52,64.55,64.44,64.48,22885.0,62.9935,63.0228,62.9154,62.9545,22885.0
2024-06-06 12:00:00,64.45,64.51,64.41,64.47,41321.0,62.9252,62.9837,62.8861,62.9447,41321.0
2024-06-06 12:10:00,64.46,64.46,64.35,64.35,45176.0,62.9349,62.9349,62.8275,62.8275,45176.0
2024-06-06 12:20:00,64.35,64.36,64.29,64.36,51743.0,62.8275,62.8373,62.769,62.8373,51743.0
2024-06-06 12:30:00,64.36,64.38,64.28,64.29,51986.0,62.8373,62.8568,62.7592,62.769,51986.0
2024-06-06 12:40:00,64.29,64.37,64.25,64.36,23275.0,62.769,62.8471,62.7299,62.8373,23275.0
2024-06-06 12:50:00,64.36,64.4,64.32,64.38,13927.0,62.8373,62.8763,62.7982,62.8568,13927.0
2024-06-06 13:00:00,64.37,64.42,64.34,64.41,8306.0,62.8471,62.8959,62.8178,62.8861,8306.0
2024-06-06 13:10:00,64.42,64.51,64.42,64.5,24110.0,62.8959,62.9837,62.8959,62.974,24110.0
2024-06-06 13:20:00,64.5,64.56,64.47,64.56,30275.0,62.974,63.0326,62.9447,63.0326,30275.0
2024-06-06 13:30:00,64.56,64.6,64.55,64.59,22435.0,63.0326,63.0716,63.0228,63.0619,22435.0
2024-06-06 13:40:00,64.59,64.6,64.55,64.56,21369.0,63.0619,63.0716,63.0228,63.0326,21369.0
2024-06-06 13:50:00,64.56,64.58,64.53,64.56,18932.0,63.0326,63.0521,63.0033,63.0326,18932.0
2024-06-06 14:00:00,64.56,64.59,64.36,64.43,243750.0,63.0326,63.0619,62.8373,62.9056,243750.0
2024-06-06 14:10:00,64.42,64.49,64.41,64.48,44878.0,62.8959,62.9642,62.8861,62.9545,44878.0
2024-06-06 14:20:00,64.48,64.53,64.44,64.52,50973.0,62.9545,63.0033,62.9154,62.9935,50973.0
2024-06-06 14:30:00,64.52,64.58,64.49,64.55,20637.0,62.9935,63.0521,62.9642,63.0228,20637.0
2024-06-06 14:40:00,64.56,64.59,64.53,64.59,30503.0,63.0326,63.0619,63.0033,63.0619,30503.0
2024-06-06 14:50:00,64.59,64.64,64.58,64.64,14216.0,63.0619,63.1107,63.0521,63.1107,14216.0
2024-06-06 15:00:00,64.63,64.65,64.6,64.61,32502.0,63.1009,63.1204,63.0716,63.0814,32502.0
2024-06-06 15:10:00,64.61,64.64,64.59,64.64,39180.0,63.0814,63.1107,63.0619,63.1107,39180.0
2024-06-06 15:20:00,64.64,64.7,64.61,64.67,51165.0,63.1107,63.1692,63.0814,63.14,51165.0
2024-06-06 15:30:00,64.67,64.68,64.59,64.66,87329.0,63.14,63.1497,63.0619,63.1302,87329.0
2024-06-06 15:40:00,64.66,64.74,64.65,64.73,109837.0,63.1302,63.2083,63.1204,63.1985,109837.0
2024-06-06 15:50:00,64.73,64.75,64.67,64.75,312162.0,63.1985,63.2181,63.14,63.2181,312162.0
2024-06-07 09:30:00,64.2,64.2,64.06,64.13,164365.0,62.6811,62.6811,62.5444,62.6127,164365.0
2024-06-07 09:40:00,64.13,64.21,64.11,64.13,79412.0,62.6127,62.6908,62.5932,62.6127,79412.0
2024-06-07 09:50:00,64.14,64.18,64.07,64.09,58457.0,62.6225,62.6616,62.5542,62.5737,58457.0
2024-06-07 10:00:00,64.09,64.13,64.05,64.08,49700.0,62.5737,62.6127,62.5346,62.5639,49700.0
2024-06-07 10:10:00,64.08,64.1,64.0,64.1,74786.0,62.5639,62.5834,62.4858,62.5834,74786.0
2024-06-07 10:20:00,64.1,64.11,64.04,64.09,64936.0,62.5834,62.5932,62.5249,62.5737,64936.0
2024-06-07 10:30:00,64.07,64.15,64.03,64.14,61521.0,62.5542,62.6323,62.5151,62.6225,61521.0
2024-06-07 10:40:00,64.14,64.2,64.13,64.16,90064.0,62.6225,62.6811,62.6127,62.642,90064.0
2024-06-07 10:50:00,64.15,64.15,63.98,64.01,211209.0,62.6323,62.6323,62.4663,62.4956,211209.0
2024-06-07 11:00:00,64.02,64.02,63.91,63.93,36758.0,62.5053,62.5053,62.3979,62.4175,36758.0
2024-06-07 11:10:00,63.92,63.97,63.88,63.93,23258.0,62.4077,62.4565,62.3687,62.4175,23258.0
2024-06-07 11:20:00,63.92,63.99,63.92,63.96,51571.0,62.4077,62.476,62.4077,62.4468,51571.0
2024-06-07 11:30:00,63.96,64.06,63.96,63.98,41582.0,62.4468,62.5444,62.4468,62.4663,41582.0
2024-06-07 11:40:00,63.98,64.04,63.97,64.04,26651.0,62.4663,62.5249,62.4565,62.5249,26651.0
2024-06-07 11:50:00,64.03,64.1,64.01,64.08,55571.0,62.5151,62.5834,62.4956,62.5639,55571.0
2024-06-07 12:00:00,64.07,64.15,64.06,64.14,34438.0,62.5542,62.6323,62.5444,62.6225,34438.0
2024-06-07 12:10:00,64.15,64.19,64.09,64.1,10879.0,62.6323,62.6713,62.5737,62.5834,10879.0
2024-06-07 12:20:00,64.09,64.12,64.07,64.12,14645.0,62.5737,62.603,62.5542,62.603,14645.0
2024-06-07 12:30:00,64.12,64.15,63.97,64.01,46217.0,62.603,62.6323,62.4565,62.4956,46217.0
2024-06-07 12:40:00,64.0,64.0,63.86,63.9,29378.0,62.4858,62.4858,62.3491,62.3882,29378.0
2024-06-07 12:50:00,63.9,63.99,63.89,63.99,36809.0,62.3882,62.476,62.3784,62.476,36809.0
2024-06-07 13:00:00,63.99,63.99,63.91,63.92,19846.0,62.476,62.476,62.3979,62.4077,19846.0
2024-06-07 13:10:00,63.92,63.99,63.9,63.97,47263.0,62.4077,62.476,62.3882,62.4565,47263.0
2024-06-07 13:20:00,63.96,64.05,63.94,63.95,99648.0,62.4468,62.5346,62.4272,62.437,99648.0
2024-06-07 13:30:00,63.94,63.96,63.92,63.95,13074.0,62.4272,62.4468,62.4077,62.437,13074.0
2024-06-07 13:40:00,63.95,63.96,63.92,63.95,16385.0,62.437,62.4468,62.4077,62.437,16385.0
2024-06-07 13:50:00,63.95,63.97,63.91,63.91,16409.0,62.437,62.4565,62.3979,62.3979,16409.0
2024-06-07 14:00:00,63.91,63.92,63.74,63.77,44932.0,62.3979,62.4077,62.232,62.2613,44932.0
2024-06-07 14:10:00,63.77,63.77,63.67,63.75,38388.0,62.2613,62.2613,62.1636,62.2417,38388.0
2024-06-07 14:20:00,63.75,63.83,63.74,63.8,20971.0,62.2417,62.3198,62.232,62.2905,20971.0
2024-06-07 14:30:00,63.8,63.81,63.76,63.79,23016.0,62.2905,62.3003,62.2515,62.2808,23016.0
2024-06-07 14:40:00,63.79,63.83,63.78,63.82,24146.0,62.2808,62.3198,62.271,62.3101,24146.0
2024-06-07 14:50:00,63.82,63.83,63.78,63.79,34805.0,62.3101,62.3198,62.271,62.2808,34805.0
2024-06-07 15:00:00,63.78,63.83,63.73,63.77,46571.0,62.271,62.3198,62.2222,62.2613,46571.0
2024-06-07 15:10:00,63.76,63.8,63.68,63.77,44495.0,62.2515,62.2905,62.1734,62.2613,44495.0
2024-06-07 15:20:00,63.77,63.78,63.71,63.75,38739.0,62.2613,62.271,62.2027,62.2417,38739.0
2024-06-07 15:30:00,63.74,63.8,63.72,63.77,65579.0,62.232,62.2905,62.2124,62.2613,65579.0
2024-06-07 15:40:00,63.76,63.8,63.72,63.76,40755.0,62.2515,62.2905,62.2124,62.2515,40755.0
2024-06-07 15:50:00,63.75,63.79,63.64,63.72,269763.0,62.2417,62.2808,62.1343,62.2124,269763.0
2024-06-10 09:30:00,63.71,63.75,63.59,63.74,71508.0,62.2027,62.2417,62.0855,62.232,71508.0
2024-06-10 09:40:00,63.74,63.77,63.71,63.76,47159.0,62.232,62.2613,62.2027,62.2515,47159.0
2024-06-10 09:50:00,63.76,63.78,63.75,63.77,24889.0,62.2515,62.271,62.2417,62.2613,24889.0
2024-06-10 10:00:00,63.77,63.82,63.77,63.8,19681.0,62.2613,62.3101,62.2613,62.2905,19681.0
2024-06-10 10:10:00,63.8,63.82,63.74,63.82,26009.0,62.2905,62.3101,62.232,62.3101,26009.0
2024-06-10 10:20:00,63.82,63.85,63.81,63.85,21591.0,62.3101,62.3394,62.3003,62.3394,21591.0
2024-06-10 10:30:00,63.85,63.87,63.83,63.86,30933.0,62.3394,62.3589,62.3198,62.3491,30933.0
2024-06-10 10:40:00,63.86,63.88,63.83,63.87,30659.0,62.3491,62.3687,62.3198,62.3589,30659.0
2024-06-10 10:50:00,63.86,63.87,63.83,63.84,21530.0,62.3491,62.3589,62.3198,62.3296,21530.0
2024-06-10 11:00:00,63.83,63.9,63.82,63.9,13049.0,62.3198,62.3882,62.3101,62.3882,13049.0
2024-06-10 11:10:00,63.89,63.94,63.88,63.94,11167.0,62.3784,62.4272,62.3687,62.4272,11167.0
2024-06-10 11:20:00,63.95,64.04,63.95,64.02,19922.0,62.437,62.5249,62.437,62.5053,19922.0
2024-06-10 11:30:00,64.02,64.06,64.01,64.03,53055.0,62.5053,62.5444,62.4956,62.5151,53055.0
2024-06-10 11:40:00,64.04,64.08,64.04,64.06,6901.0,62.5249,62.5639,62.5249,62.5444,6901.0
2024-06-10 11:50:00,64.07,64.13,64.06,64.09,13060.0,62.5542,62.6127,62.5444,62.5737,13060.0
2024-06-10 12:00:00,64.08,64.1,64.06,64.09,20248.0,62.5639,62.5834,62.5444,62.5737,20248.0
2024-06-10 12:10:00,64.1,64.19,64.1,64.17,12559.0,62.5834,62.6713,62.5834,62.6518,12559.0
2024-06-10 12:20:00,64.17,64.18,64.14,64.14,3471.0,62.6518,62.6616,62.6225,62.6225,3471.0
2024-06-10 12:30:00,64.14,64.15,64.1,64.14,5932.0,62.6225,62.6323,62.5834,62.6225,5932.0
2024-06-10 12:40:00,64.14,64.17,64.09,64.09,25206.0,62.6225,62.6518,62.5737,62.5737,25206.0
2024-06-10 12:50:00,64.09,64.13,64.09,64.11,8227.0,62.5737,62.6127,62.5737,62.5932,8227.0
2024-06-10 13:00:00,64.08,64.09,64.03,64.05,20983.0,62.5639,62.5737,62.5151,62.5346,20983.0
2024-06-10 13:10:00,64.05,64.06,64.0,64.05,51137.0,62.5346,62.5444,62.4858,62.5346,51137.0
2024-06-10 13:20:00,64.07,64.08,64.03,64.05,9183.0,62.5542,62.5639,62.5151,62.5346,9183.0
2024-06-10 13:30:00,64.05,64.07,64.02,64.03,10833.0,62.5346,62.5542,62.5053,62.5151,10833.0
2024-06-10 13:40:00,64.03,64.17,64.02,64.16,17730.0,62.5151,62.6518,62.5053,62.642,17730.0
2024-06-10 13:50:00,64.16,64.17,64.09,64.1,14427.0,62.642,62.6518,62.5737,62.5834,14427.0
2024-06-10 14:00:00,64.1,64.13,64.07,64.09,34816.0,62.5834,62.6127,62.5542,62.5737,34816.0
2024-06-10 14:10:00,64.08,64.13,64.08,64.1,12919.0,62.5639,62.6127,62.5639,62.5834,12919.0
2024-06-10 14:20:00,64.05,64.09,64.04,64.05,12922.0,62.5346,62.5737,62.5249,62.5346,12922.0
2024-06-10 14:30:00,64.05,64.12,64.03,64.11,17593.0,62.5346,62.603,62.5151,62.5932,17593.0
2024-06-10 14:40:00,64.11,64.15,64.11,64.14,8799.0,62.5932,62.6323,62.5932,62.6225,8799.0
2024-06-10 14:50:00,64.15,64.17,64.11,64.12,11284.0,62.6323,62.6518,62.5932,62.603,11284.0
2024-06-10 15:00:00,64.1,64.18,64.1,64.16,13069.0,62.5834,62.6616,62.5834,62.642,13069.0
2024-06-10 15:10:00,64.15,64.24,64.15,64.2,29854.0,62.6323,62.7201,62.6323,62.6811,29854.0
2024-06-10 15:20:00,64.2,64.21,64.18,64.19,24957.0,62.6811,62.6908,62.6616,62.6713,24957.0
2024-06-10 15:30:00,64.19,64.2,64.18,64.19,16737.0,62.6713,62.6811,62.6616,62.6713,16737.0
2024-06-10 15:40:00,64.2,64.22,64.1,64.11,74551.0,62.6811,62.7006,62.5834,62.5932,74551.0
2024-06-10 15:50:00,64.1,64.2,64.09,64.15,79295.0,62.5834,62.6811,62.5737,62.6323,79295.0
2024-06-11 09:30:00,63.68,63.74,63.53,63.54,95317.0,62.1734,62.232,62.0269,62.0367,95317.0
2024-06-11 09:40:00,63.53,63.57,63.41,63.45,75883.0,62.0269,62.066,61.9098,61.9488,75883.0
2024-06-11 09:50:00,63.44,63.52,63.43,63.49,38197.0,61.9391,62.0172,61.9293,61.9879,38197.0
2024-06-11 10:00:00,63.49,63.53,63.45,63.52,31639.0,61.9879,62.0269,61.9488,62.0172,31639.0
2024-06-11 10:10:00,63.52,63.58,63.48,63.5,261297.0,62.0172,62.0757,61.9781,61.9976,261297.0
2024-06-11 10:20:00,63.5,63.55,63.49,63.52,28063.0,61.9976,62.0465,61.9879,62.0172,28063.0
2024-06-11 10:30:00,63.52,63.57,63.5,63.54,38344.0,62.0172,62.066,61.9976,62.0367,38344.0
2024-06-11 10:40:00,63.55,63.62,63.54,63.62,44352.0,62.0465,62.1148,62.0367,62.1148,44352.0
2024-06-11 10:50:00,63.62,63.66,63.61,63.63,43792.0,62.1148,62.1539,62.105,62.1246,43792.0
2024-06-11 11:00:00,63.64,63.65,63.57,63.59,21112.0,62.1343,62.1441,62.066,62.0855,21112.0
2024-06-11 11:10:00,63.6,63.61,63.55,63.61,30089.0,62.0953,62.105,62.0465,62.105,30089.0
2024-06-11 11:20:00,63.61,63.61,63.55,63.55,24614.0,62.105,62.105,62.0465,62.0465,24614.0
2024-06-11 11:30:00,63.56,63.6,63.52,63.53,21314.0,62.0562,62.0953,62.0172,62.0269,21314.0
2024-06-11 11:40:00,63.53,63.53,63.42,63.42,36808.0,62.0269,62.0269,61.9195,61.9195,36808.0
2024-06-11 11:50:00,63.4,63.43,63.38,63.41,18015.0,61.9,61.9293,61.8805,61.9098,18015.0
2024-06-11 12:00:00,63.42,63.48,63.41,63.46,19858.0,61.9195,61.9781,61.9098,61.9586,19858.0
2024-06-11 12:10:00,63.47,63.54,63.46,63.47,29299.0,61.9684,62.0367,61.9586,61.9684,29299.0
2024-06-11 12:20:00,63.47,63.48,63.44,63.47,13318.0,61.9684,61.9781,61.9391,61.9684,13318.0
2024-06-11 12:30:00,63.47,63.51,63.45,63.51,11068.0,61.9684,62.0074,61.9488,62.0074,11068.0
2024-06-11 12:40:00,63.51,63.6,63.51,63.55,476828.0,62.0074,62.0953,62.0074,62.0465,476828.0
2024-06-11 12:50:00,63.54,63.55,63.51,63.52,11882.0,62.0367,62.0465,62.0074,62.0172,11882.0
2024-06-11 13:00:00,63.51,63.64,63.48,63.59,29580.0,62.0074,62.1343,61.9781,62.0855,29580.0
2024-06-11 13:10:00,63.58,63.62,63.55,63.56,16170.0,62.0757,62.1148,62.0465,62.0562,16170.0
2024-06-11 13:20:00,63.57,63.57,63.53,63.54,11221.0,62.066,62.066,62.0269,62.0367,11221.0
2024-06-11 13:30:00,63.54,63.6,63.54,63.6,12730.0,62.0367,62.0953,62.0367,62.0953,12730.0
2024-06-11 13:40:00,63.61,63.62,63.58,63.62,14483.0,62.105,62.1148,62.0757,62.1148,14483.0
2024-06-11 13:50:00,63.62,63.68,63.62,63.67,10224.0,62.1148,62.1734,62.1148,62.1636,10224.0
2024-06-11 14:00:00,63.65,63.69,63.62,63.62,11268.0,62.1441,62.1831,62.1148,62.1148,11268.0
2024-06-11 14:10:00,63.63,63.75,63.63,63.74,32569.0,62.1246,62.2417,62.1246,62.232,32569.0
2024-06-11 14:20:00,63.74,63.82,63.73,63.82,95568.0,62.232,62.3101,62.2222,62.3101,95568.0
2024-06-11 14:30:00,63.82,63.86,63.75,63.76,44369.0,62.3101,62.3491,62.2417,62.2515,44369.0
2024-06-11 14:40:00,63.77,63.81,63.74,63.76,19029.0,62.2613,62.3003,62.232,62.2515,19029.0
2024-06-11 14:50:00,63.76,63.77,63.73,63.77,15197.0,62.2515,62.2613,62.2222,62.2613,15197.0
2024-06-11 15:00:00,63.78,63.8,63.76,63.78,30351.0,62.271,62.2905,62.2515,62.271,30351.0
2024-06-11 15:10:00,63.78,63.78,63.72,63.76,28912.0,62.271,62.271,62.2124,62.2515,28912.0
2024-06-11 15:20:00,63.75,63.78,63.73,63.74,20771.0,62.2417,62.271,62.2222,62.232,20771.0
2024-06-11 15:30:00,63.75,63.8,63.7,63.77,59288.0,62.2417,62.2905,62.1929,62.2613,59288.0
2024-06-11 15:40:00,63.77,63.79,63.74,63.75,73635.0,62.2613,62.2808,62.232,62.2417,73635.0
2024-06-11 15:50:00,63.75,63.83,63.75,63.79,223018.0,62.2417,62.3198,62.2417,62.2808,223018.0
2024-06-12 09:30:00,65.56,65.64,65.51,65.53,80788.0,64.0089,64.087,63.9601,63.9796,80788.0
2024-06-12 09:40:00,65.53,65.68,65.5,65.68,84083.0,63.9796,64.1261,63.9503,64.1261,84083.0
2024-06-12 09:50:00,65.68,65.69,65.61,65.65,59783.0,64.1261,64.1358,64.0577,64.0968,59783.0
2024-06-12 10:00:00,65.66,65.68,65.55,65.57,84650.0,64.1065,64.1261,63.9991,64.0187,84650.0
2024-06-12 10:10:00,65.57,65.66,65.53,65.64,91268.0,64.0187,64.1065,63.9796,64.087,91268.0
2024-06-12 10:20:00,65.65,65.7,65.64,65.7,24274.0,64.0968,64.1456,64.087,64.1456,24274.0
2024-06-12 10:30:00,65.69,65.72,65.64,65.65,35477.0,64.1358,64.1651,64.087,64.0968,35477.0
2024-06-12 10:40:00,65.66,65.69,65.62,65.69,20077.0,64.1065,64.1358,64.0675,64.1358,20077.0
2024-06-12 10:50:00,65.69,65.69,65.61,65.65,26878.0,64.1358,64.1358,64.0577,64.0968,26878.0
2024-06-12 11:00:00,65.64,65.69,65.62,65.67,20259.0,64.087,64.1358,64.0675,64.1163,20259.0
2024-06-12 11:10:00,65.68,65.69,65.62,65.69,25488.0,64.1261,64.1358,64.0675,64.1358,25488.0
2024-06-12 11:20:00,65.69,65.73,65.67,65.73,26713.0,64.1358,64.1749,64.1163,64.1749,26713.0
2024-06-12 11:30:00,65.72,65.72,65.68,65.71,29131.0,64.1651,64.1651,64.1261,64.1554,29131.0
2024-06-12 11:40:00,65.71,65.72,65.66,65.67,24033.0,64.1554,64.1651,64.1065,64.1163,24033.0
2024-06-12 11:50:00,65.67,65.71,65.65,65.7,10418.0,64.1163,64.1554,64.0968,64.1456,10418.0
2024-06-12 12:00:00,65.69,65.74,65.68,65.73,7231.0,64.1358,64.1846,64.1261,64.1749,7231.0
2024-06-12 12:10:00,65.73,65.75,65.71,65.75,16393.0,64.1749,64.1944,64.1554,64.1944,16393.0
2024-06-12 12:20:00,65.75,65.76,65.73,65.75,9767.0,64.1944,64.2042,64.1749,64.1944,9767.0
2024-06-12 12:30:00,65.75,65.78,65.74,65.77,8589.0,64.1944,64.2237,64.1846,64.2139,8589.0
2024-06-12 12:40:00,65.78,65.81,65.77,65.78,25946.0,64.2237,64.253,64.2139,64.2237,25946.0
2024-06-12 12:50:00,65.78,65.82,65.77,65.81,20728.0,64.2237,64.2628,64.2139,64.253,20728.0
2024-06-12 13:00:00,65.8,65.83,65.8,65.83,14711.0,64.2432,64.2725,64.2432,64.2725,14711.0
2024-06-12 13:10:00,65.82,65.83,65.79,65.83,13049.0,64.2628,64.2725,64.2335,64.2725,13049.0
2024-06-12 13:20:00,65.83,65.86,65.83,65.84,13710.0,64.2725,64.3018,64.2725,64.2823,13710.0
2024-06-12 13:30:00,65.83,65.83,65.73,65.8,34751.0,64.2725,64.2725,64.1749,64.2432,34751.0
2024-06-12 13:40:00,65.81,65.81,65.77,65.79,23916.0,64.253,64.253,64.2139,64.2335,23916.0
2024-06-12 13:50:00,65.78,65.81,65.76,65.8,11387.0,64.2237,64.253,64.2042,64.2432,11387.0
2024-06-12 14:00:00,65.8,65.87,65.49,65.65,123044.0,64.2432,64.3116,63.9406,64.0968,123044.0
2024-06-12 14:10:00,65.66,65.71,65.59,65.67,23556.0,64.1065,64.1554,64.0382,64.1163,23556.0
2024-06-12 14:20:00,65.69,65.73,65.62,65.7,147795.0,64.1358,64.1749,64.0675,64.1456,147795.0
2024-06-12 14:30:00,65.7,65.79,65.6,65.76,96699.0,64.1456,64.2335,64.048,64.2042,96699.0
2024-06-12 14:40:00,65.76,65.77,65.54,65.55,57796.0,64.2042,64.2139,63.9894,63.9991,57796.0
2024-06-12 14:50:00,65.54,65.59,65.41,65.47,73849.0,63.9894,64.0382,63.8625,63.921,73849.0
2024-06-12 15:00:00,65.45,65.59,65.4,65.46,40606.0,63.9015,64.0382,63.8527,63.9113,40606.0
2024-06-12 15:10:00,65.43,65.59,65.42,65.58,16834.0,63.882,64.0382,63.8722,64.0284,16834.0
2024-06-12 15:20:00,65.58,65.6,65.16,65.21,61039.0,64.0284,64.048,63.6184,63.6672,61039.0
2024-06-12 15:30:00,65.21,65.3,65.14,65.21,88241.0,63.6672,63.7551,63.5988,63.6672,88241.0
2024-06-12 15:40:00,65.17,65.33,65.16,65.31,83704.0,63.6281,63.7843,63.6184,63.7648,83704.0
2024-06-12 15:50:00,65.31,65.43,65.27,65.28,377011.0,63.7648,63.882,63.7258,63.7355,377011.0
2024-06-13 09:30:00,65.21,65.33,65.21,65.23,67856.0,63.6672,63.7843,63.6672,63.6867,67856.0
2024-06-13 09:40:00,65.24,65.24,65.08,65.09,53336.0,63.6965,63.6965,63.5403,63.55,53336.0
2024-06-13 09:50:00,65.08,65.09,64.9,64.92,53567.0,63.5403,63.55,63.3645,63.384,53567.0
2024-06-13 10:00:00,64.94,65.01,64.92,65.0,45164.0,63.4036,63.4719,63.384,63.4622,45164.0
2024-06-13 10:10:00,64.99,64.99,64.78,64.85,53769.0,63.4524,63.4524,63.2474,63.3157,53769.0
2024-06-13 10:20:00,64.85,64.88,64.77,64.83,43386.0,63.3157,63.345,63.2376,63.2962,43386.0
2024-06-13 10:30:00,64.83,64.84,64.7,64.78,46828.0,63.2962,63.3059,63.1692,63.2474,46828.0
2024-06-13 10:40:00,64.77,64.77,64.69,64.73,27772.0,63.2376,63.2376,63.1595,63.1985,27772.0
2024-06-13 10:50:00,64.73,64.76,64.69,64.72,56749.0,63.1985,63.2278,63.1595,63.1888,56749.0
2024-06-13 11:00:00,64.73,64.73,64.61,64.66,62610.0,63.1985,63.1985,63.0814,63.1302,62610.0
2024-06-13 11:10:00,64.66,64.69,64.59,64.65,18452.0,63.1302,63.1595,63.0619,63.1204,18452.0
2024-06-13 11:20:00,64.64,64.73,64.62,64.72,40394.0,63.1107,63.1985,63.0911,63.1888,40394.0
2024-06-13 11:30:00,64.73,64.78,64.71,64.73,18770.0,63.1985,63.2474,63.179,63.1985,18770.0
2024-06-13 11:40:00,64.74,64.76,64.72,64.74,8032.0,63.2083,63.2278,63.1888,63.2083,8032.0
2024-06-13 11:50:00,64.74,64.75,64.7,64.7,13604.0,63.2083,63.2181,63.1692,63.1692,13604.0
2024-06-13 12:00:00,64.7,64.7,64.61,64.64,27298.0,63.1692,63.1692,63.0814,63.1107,27298.0
2024-06-13 12:10:00,64.63,64.66,64.54,64.54,20460.0,63.1009,63.1302,63.013,63.013,20460.0
2024-06-13 12:20:00,64.54,64.55,64.45,64.47,12836.0,63.013,63.0228,62.9252,62.9447,12836.0
2024-06-13 12:30:00,64.47,64.52,64.47,64.52,8130.0,62.9447,62.9935,62.9447,62.9935,8130.0
2024-06-13 12:40:00,64.49,64.5,64.42,64.44,14565.0,62.9642,62.974,62.8959,62.9154,14565.0
2024-06-13 12:50:00,64.44,64.53,64.43,64.51,6318.0,62.9154,63.0033,62.9056,62.9837,6318.0
2024-06-13 13:00:00,64.51,64.61,64.51,64.6,15440.0,62.9837,63.0814,62.9837,63.0716,15440.0
2024-06-13 13:10:00,64.6,64.63,64.58,64.59,21726.0,63.0716,63.1009,63.0521,63.0619,21726.0
2024-06-13 13:20:00,64.59,64.64,64.58,64.6,9016.0,63.0619,63.1107,63.0521,63.0716,9016.0
2024-06-13 13:30:00,64.61,64.61,64.56,64.59,6573.0,63.0814,63.0814,63.0326,63.0619,6573.0
2024-06-13 13:40:00,64.6,64.67,64.6,64.64,5296.0,63.0716,63.14,63.0716,63.1107,5296.0
2024-06-13 13:50:00,64.66,64.71,64.65,64.7,8195.0,63.1302,63.179,63.1204,63.1692,8195.0
2024-06-13 14:00:00,64.71,64.78,64.68,64.76,58435.0,63.179,63.2474,63.1497,63.2278,58435.0
2024-06-13 14:10:00,64.76,64.76,64.67,64.7,5708.0,63.2278,63.2278,63.14,63.1692,5708.0
2024-06-13 14:20:00,64.7,64.74,64.7,64.73,6633.0,63.1692,63.2083,63.1692,63.1985,6633.0
2024-06-13 14:30:00,64.73,64.77,64.71,64.72,12077.0,63.1985,63.2376,63.179,63.1888,12077.0
2024-06-13 14:40:00,64.72,64.78,64.69,64.73,13909.0,63.1888,63.2474,63.1595,63.1985,13909.0
2024-06-13 14:50:00,64.73,64.75,64.72,64.73,13280.0,63.1985,63.2181,63.1888,63.1985,13280.0
2024-06-13 15:00:00,64.73,64.8,64.7,64.76,17585.0,63.1985,63.2669,63.1692,63.2278,17585.0
2024-06-13 15:10:00,64.76,64.78,64.72,64.77,20636.0,63.2278,63.2474,63.1888,63.2376,20636.0
2024-06-13 15:20:00,64.77,64.8,64.74,64.76,12432.0,63.2376,63.2669,63.2083,63.2278,12432.0
2024-06-13 15:30:00,64.75,64.76,64.72,64.75,21629.0,63.2181,63.2278,63.1888,63.2181,21629.0
2024-06-13 15:40:00,64.75,64.79,64.72,64.75,36039.0,63.2181,63.2571,63.1888,63.2181,36039.0
2024-06-13 15:50:00,64.76,64.9,64.71,64.83,249322.0,63.2278,63.3645,63.179,63.2962,249322.0
2024-06-14 09:30:00,64.25,64.38,64.14,64.31,79483.0,62.7299,62.8568,62.6225,62.7885,79483.0
2024-06-14 09:40:00,64.32,64.33,64.26,64.26,46849.0,62.7982,62.808,62.7397,62.7397,46849.0
2024-06-14 09:50:00,64.26,64.29,64.22,64.28,73872.0,62.7397,62.769,62.7006,62.7592,73872.0
2024-06-14 10:00:00,64.28,64.28,64.16,64.2,89268.0,62.7592,62.7592,62.642,62.6811,89268.0
2024-06-14 10:10:00,64.19,64.21,64.07,64.17,116694.0,62.6713,62.6908,62.5542,62.6518,116694.0
2024-06-14 10:20:00,64.17,64.21,64.15,64.15,37194.0,62.6518,62.6908,62.6323,62.6323,37194.0
2024-06-14 10:30:00,64.15,64.17,64.08,64.1,85508.0,62.6323,62.6518,62.5639,62.5834,85508.0
2024-06-14 10:40:00,64.09,64.18,64.07,64.15,55025.0,62.5737,62.6616,62.5542,62.6323,55025.0
2024-06-14 10:50:00,64.14,64.24,64.14,64.24,44291.0,62.6225,62.7201,62.6225,62.7201,44291.0
2024-06-14 11:00:00,64.23,64.26,64.2,64.21,56660.0,62.7104,62.7397,62.6811,62.6908,56660.0
2024-06-14 11:10:00,64.21,64.32,64.21,64.31,58941.0,62.6908,62.7982,62.6908,62.7885,58941.0
2024-06-14 11:20:00,64.33,64.36,64.3,64.32,63761.0,62.808,62.8373,62.7787,62.7982,63761.0
2024-06-14 11:30:00,64.33,64.37,64.32,64.34,54926.0,62.808,62.8471,62.7982,62.8178,54926.0
2024-06-14 11:40:00,64.33,64.33,64.27,64.27,51830.0,62.808,62.808,62.7494,62.7494,51830.0
2024-06-14 11:50:00,64.27,64.35,64.26,64.34,33035.0,62.7494,62.8275,62.7397,62.8178,33035.0
2024-06-14 12:00:00,64.34,64.35,64.29,64.32,28823.0,62.8178,62.8275,62.769,62.7982,28823.0
2024-06-14 12:10:00,64.32,64.37,64.28,64.29,37800.0,62.7982,62.8471,62.7592,62.769,37800.0
2024-06-14 12:20:00,64.3,64.33,64.26,64.26,33118.0,62.7787,62.808,62.7397,62.7397,33118.0
2024-06-14 12:30:00,64.27,64.32,64.26,64.32,29727.0,62.7494,62.7982,62.7397,62.7982,29727.0
2024-06-14 12:40:00,64.32,64.34,64.29,64.33,47271.0,62.7982,62.8178,62.769,62.808,47271.0
2024-06-14 12:50:00,64.33,64.34,64.29,64.31,24149.0,62.808,62.8178,62.769,62.7885,24149.0
2024-06-14 13:00:00,64.31,64.37,64.3,64.37,30433.0,62.7885,62.8471,62.7787,62.8471,30433.0
2024-06-14 13:10:00,64.36,64.41,64.35,64.39,28385.0,62.8373,62.8861,62.8275,62.8666,28385.0
2024-06-14 13:20:00,64.39,64.4,64.33,64.36,32219.0,62.8666,62.8763,62.808,62.8373,32219.0
2024-06-14 13:30:00,64.38,64.39,64.36,64.38,26434.0,62.8568,62.8666,62.8373,62.8568,26434.0
2024-06-14 13:40:00,64.37,64.39,64.33,64.34,36573.0,62.8471,62.8666,62.808,62.8178,36573.0
2024-06-14 13:50:00,64.34,64.35,64.31,64.34,34856.0,62.8178,62.8275,62.7885,62.8178,34856.0
2024-06-14 14:00:00,64.34,64.38,64.3,64.3,32821.0,62.8178,62.8568,62.7787,62.7787,32821.0
2024-06-14 14:10:00,64.31,64.35,64.31,64.35,31396.0,62.7885,62.8275,62.7885,62.8275,31396.0
2024-06-14 14:20:00,64.37,64.45,64.36,64.42,51849.0,62.8471,62.9252,62.8373,62.8959,51849.0
2024-06-14 14:30:00,64.41,64.43,64.38,64.42,39249.0,62.8861,62.9056,62.8568,62.8959,39249.0
2024-06-14 14:40:00,64.42,64.53,64.41,64.53,56095.0,62.8959,63.0033,62.8861,63.0033,56095.0
2024-06-14 14:50:00,64.52,64.57,64.5,64.53,50345.0,62.9935,63.0423,62.974,63.0033,50345.0
2024-06-14 15:00:00,64.52,64.55,64.49,64.53,31089.0,62.9935,63.0228,62.9642,63.0033,31089.0
2024-06-14 15:10:00,64.53,64.54,64.5,64.52,29665.0,63.0033,63.013,62.974,62.9935,29665.0
2024-06-14 15:20:00,64.51,64.52,64.49,64.5,30592.0,62.9837,62.9935,62.9642,62.974,30592.0
2024-06-14 15:30:00,64.5,64.52,64.48,64.52,27284.0,62.974,62.9935,62.9545,62.9935,27284.0
2024-06-14 15:40:00,64.51,64.52,64.46,64.51,104701.0,62.9837,62.9935,62.9349,62.9837,104701.0
2024-06-14 15:50:00,64.5,64.57,64.48,64.56,219477.0,62.974,63.0423,62.9545,63.0326,219477.0
2024-06-17 09:30:00,64.54,64.61,64.5,64.54,71106.0,63.013,63.0814,62.974,63.013,71106.0
2024-06-17 09:40:00,64.53,64.56,64.47,64.48,27266.0,63.0033,63.0326,62.9447,62.9545,27266.0
2024-06-17 09:50:00,64.48,64.53,64.47,64.51,38922.0,62.9545,63.0033,62.9447,62.9837,38922.0
2024-06-17 10:00:00,64.51,64.52,64.45,64.48,61376.0,62.9837,62.9935,62.9252,62.9545,61376.0
2024-06-17 10:10:00,64.48,64.51,64.46,64.48,33443.0,62.9545,62.9837,62.9349,62.9545,33443.0
2024-06-17 10:20:00,64.48,64.49,64.42,64.44,42841.0,62.9545,62.9642,62.8959,62.9154,42841.0
2024-06-17 10:30:00,64.45,64.5,64.44,64.5,14047.0,62.9252,62.974,62.9154,62.974,14047.0
2024-06-17 10:40:00,64.49,64.51,64.46,64.5,44457.0,62.9642,62.9837,62.9349,62.974,44457.0
2024-06-17 10:50:00,64.49,64.51,64.46,64.5,61060.0,62.9642,62.9837,62.9349,62.974,61060.0
2024-06-17 11:00:00,64.51,64.55,64.47,64.52,45933.0,62.9837,63.0228,62.9447,62.9935,45933.0
2024-06-17 11:10:00,64.52,64.59,64.51,64.57,33840.0,62.9935,63.0619,62.9837,63.0423,33840.0
2024-06-17 11:20:00,64.56,64.62,64.55,64.6,31563.0,63.0326,63.0911,63.0228,63.0716,31563.0
2024-06-17 11:30:00,64.61,64.62,64.55,64.56,21822.0,63.0814,63.0911,63.0228,63.0326,21822.0
2024-06-17 11:40:00,64.56,64.6,64.55,64.58,27714.0,63.0326,63.0716,63.0228,63.0521,27714.0
2024-06-17 11:50:00,64.58,64.58,64.53,64.58,26219.0,63.0521,63.0521,63.0033,63.0521,26219.0
2024-06-17 12:00:00,64.58,64.6,64.56,64.58,24600.0,63.0521,63.0716,63.0326,63.0521,24600.0
2024-06-17 12:10:00,64.58,64.65,64.58,64.65,35621.0,63.0521,63.1204,63.0521,63.1204,35621.0
2024-06-17 12:20:00,64.66,64.78,64.63,64.78,22241.0,63.1302,63.2474,63.1009,63.2474,22241.0
2024-06-17 12:30:00,64.78,64.8,64.74,64.79,33785.0,63.2474,63.2669,63.2083,63.2571,33785.0
2024-06-17 12:40:00,64.79,64.83,64.76,64.83,36909.0,63.2571,63.2962,63.2278,63.2962,36909.0
2024-06-17 12:50:00,64.83,64.84,64.79,64.81,18135.0,63.2962,63.3059,63.2571,63.2766,18135.0
2024-06-17 13:00:00,64.8,64.83,64.79,64.81,20013.0,63.2669,63.2962,63.2571,63.2766,20013.0
2024-06-17 13:10:00,64.81,64.89,64.8,64.89,33257.0,63.2766,63.3548,63.2669,63.3548,33257.0
2024-06-17 13:20:00,64.9,64.91,64.85,64.87,35135.0,63.3645,63.3743,63.3157,63.3352,35135.0
2024-06-17 13:30:00,64.87,65.0,64.87,65.0,38721.0,63.3352,63.4622,63.3352,63.4622,38721.0
2024-06-17 13:40:00,65.0,65.05,64.99,65.03,133961.0,63.4622,63.511,63.4524,63.4914,133961.0
2024-06-17 13:50:00,65.04,65.14,65.03,65.13,39061.0,63.5012,63.5988,63.4914,63.5891,39061.0
2024-06-17 14:00:00,65.12,65.28,65.11,65.27,39192.0,63.5793,63.7355,63.5695,63.7258,39192.0
2024-06-17 14:10:00,65.28,65.28,65.18,65.2,36010.0,63.7355,63.7355,63.6379,63.6574,36010.0
2024-06-17 14:20:00,65.2,65.23,65.18,65.22,21438.0,63.6574,63.6867,63.6379,63.6769,21438.0
2024-06-17 14:30:00,65.22,65.25,65.19,65.2,44865.0,63.6769,63.7062,63.6477,63.6574,44865.0
2024-06-17 14:40:00,65.2,65.23,65.19,65.22,28825.0,63.6574,63.6867,63.6477,63.6769,28825.0
2024-06-17 14:50:00,65.22,65.24,65.21,65.22,21476.0,63.6769,63.6965,63.6672,63.6769,21476.0
2024-06-17 15:00:00,65.23,65.23,65.18,65.2,32547.0,63.6867,63.6867,63.6379,63.6574,32547.0
2024-06-17 15:10:00,65.2,65.22,65.15,65.17,60470.0,63.6574,63.6769,63.6086,63.6281,60470.0
2024-06-17 15:20:00,65.16,65.2,65.14,65.19,41600.0,63.6184,63.6574,63.5988,63.6477,41600.0
2024-06-17 15:30:00,65.19,65.21,65.12,65.14,84326.0,63.6477,63.6672,63.5793,63.5988,84326.0
2024-06-17 15:40:00,65.14,65.16,65.05,65.08,117889.0,63.5988,63.6184,63.511,63.5403,117889.0
2024-06-17 15:50:00,65.07,65.13,65.02,65.11,277197.0,63.5305,63.5891,63.4817,63.5695,277197.0
2024-06-18 09:30:00,65.14,65.14,65.06,65.14,75384.0,63.5988,63.5988,63.5207,63.5988,75384.0
2024-06-18 09:40:00,65.14,65.26,65.13,65.24,63235.0,63.5988,63.716,63.5891,63.6965,63235.0
2024-06-18 09:50:00,65.25,65.36,65.24,65.3,80323.0,63.7062,63.8136,63.6965,63.7551,80323.0
2024-06-18 10:00:00,65.3,65.36,65.28,65.34,68047.0,63.7551,63.8136,63.7355,63.7941,68047.0
2024-06-18 10:10:00,65.34,65.37,65.32,65.36,52536.0,63.7941,63.8234,63.7746,63.8136,52536.0
2024-06-18 10:20:00,65.37,65.51,65.36,65.48,103188.0,63.8234,63.9601,63.8136,63.9308,103188.0
2024-06-18 10:30:00,65.48,65.59,65.47,65.56,84403.0,63.9308,64.0382,63.921,64.0089,84403.0
2024-06-18 10:40:00,65.56,65.56,65.47,65.51,80320.0,64.0089,64.0089,63.921,63.9601,80320.0
2024-06-18 10:50:00,65.5,65.5,65.37,65.38,68969.0,63.9503,63.9503,63.8234,63.8332,68969.0
2024-06-18 11:00:00,65.37,65.41,65.29,65.34,29625.0,63.8234,63.8625,63.7453,63.7941,29625.0
2024-06-18 11:10:00,65.36,65.39,65.31,65.39,26976.0,63.8136,63.8429,63.7648,63.8429,26976.0
2024-06-18 11:20:00,65.39,65.41,65.36,65.38,34340.0,63.8429,63.8625,63.8136,63.8332,34340.0
2024-06-18 11:30:00,65.38,65.46,65.38,65.45,25809.0,63.8332,63.9113,63.8332,63.9015,25809.0
2024-06-18 11:40:00,65.45,65.55,65.45,65.54,33022.0,63.9015,63.9991,63.9015,63.9894,33022.0
2024-06-18 11:50:00,65.54,65.6,65.52,65.59,30604.0,63.9894,64.048,63.9698,64.0382,30604.0
2024-06-18 12:00:00,65.59,65.62,65.57,65.6,19342.0,64.0382,64.0675,64.0187,64.048,19342.0
2024-06-18 12:10:00,65.61,65.63,65.53,65.54,50517.0,64.0577,64.0772,63.9796,63.9894,50517.0
2024-06-18 12:20:00,65.54,65.6,65.53,65.57,11865.0,63.9894,64.048,63.9796,64.0187,11865.0
2024-06-18 12:30:00,65.56,65.57,65.51,65.53,11076.0,64.0089,64.0187,63.9601,63.9796,11076.0
2024-06-18 12:40:00,65.53,65.56,65.51,65.53,7969.0,63.9796,64.0089,63.9601,63.9796,7969.0
2024-06-18 12:50:00,65.53,65.65,65.52,65.62,34148.0,63.9796,64.0968,63.9698,64.0675,34148.0
2024-06-18 13:00:00,65.61,65.67,65.61,65.63,83658.0,64.0577,64.1163,64.0577,64.0772,83658.0
2024-06-18 13:10:00,65.62,65.66,65.59,65.66,50758.0,64.0675,64.1065,64.0382,64.1065,50758.0
2024-06-18 13:20:00,65.66,65.71,65.63,65.69,51930.0,64.1065,64.1554,64.0772,64.1358,51930.0
2024-06-18 13:30:00,65.7,65.74,65.67,65.72,111169.0,64.1456,64.1846,64.1163,64.1651,111169.0
2024-06-18 13:40:00,65.72,65.75,65.7,65.74,32509.0,64.1651,64.1944,64.1456,64.1846,32509.0
2024-06-18 13:50:00,65.73,65.74,65.65,65.65,37975.0,64.1749,64.1846,64.0968,64.0968,37975.0
2024-06-18 14:00:00,65.66,65.67,65.55,65.64,37944.0,64.1065,64.1163,63.9991,64.087,37944.0
2024-06-18 14:10:00,65.65,65.67,65.63,65.63,17178.0,64.0968,64.1163,64.0772,64.0772,17178.0
2024-06-18 14:20:00,65.63,65.64,65.6,65.62,30669.0,64.0772,64.087,64.048,64.0675,30669.0
2024-06-18 14:30:00,65.61,65.63,65.57,65.58,18195.0,64.0577,64.0772,64.0187,64.0284,18195.0
2024-06-18 14:40:00,65.58,65.62,65.57,65.62,14469.0,64.0284,64.0675,64.0187,64.0675,14469.0
2024-06-18 14:50:00,65.62,65.69,65.61,65.69,52363.0,64.0675,64.1358,64.0577,64.1358,52363.0
2024-06-18 15:00:00,65.68,65.68,65.63,65.65,57941.0,64.1261,64.1261,64.0772,64.0968,57941.0
2024-06-18 15:10:00,65.65,65.65,65.63,65.64,29104.0,64.0968,64.0968,64.0772,64.087,29104.0
2024-06-18 15:20:00,65.64,65.67,65.64,65.65,24702.0,64.087,64.1163,64.087,64.0968,24702.0
2024-06-18 15:30:00,65.65,65.65,65.61,65.63,21204.0,64.0968,64.0968,64.0577,64.0772,21204.0
2024-06-18 15:40:00,65.63,65.64,65.58,65.59,33789.0,64.0772,64.087,64.0284,64.0382,33789.0
2024-06-18 15:50:00,65.59,65.68,65.58,65.63,121363.0,64.0382,64.1261,64.0284,64.0772,121363.0
2024-06-20 09:30:00,65.74,65.86,65.66,65.68,189864.0,64.1846,64.3018,64.1065,64.1261,189864.0
2024-06-20 09:40:00,65.68,65.83,65.68,65.81,65933.0,64.1261,64.2725,64.1261,64.253,65933.0
2024-06-20 09:50:00,65.81,65.82,65.72,65.75,76539.0,64.253,64.2628,64.1651,64.1944,76539.0
2024-06-20 10:00:00,65.76,65.78,65.68,65.7,74870.0,64.2042,64.2237,64.1261,64.1456,74870.0
2024-06-20 10:10:00,65.68,65.71,65.62,65.63,99828.0,64.1261,64.1554,64.0675,64.0772,99828.0
2024-06-20 10:20:00,65.63,65.74,65.63,65.72,62236.0,64.0772,64.1846,64.0772,64.1651,62236.0
2024-06-20 10:30:00,65.71,65.74,65.68,65.73,59290.0,64.1554,64.1846,64.1261,64.1749,59290.0
2024-06-20 10:40:00,65.73,65.73,65.64,65.66,108354.0,64.1749,64.1749,64.087,64.1065,108354.0
2024-06-20 10:50:00,65.65,65.72,65.63,65.72,48370.0,64.0968,64.1651,64.0772,64.1651,48370.0
2024-06-20 11:00:00,65.71,65.72,65.66,65.68,33592.0,64.1554,64.1651,64.1065,64.1261,33592.0
2024-06-20 11:10:00,65.67,65.68,65.6,65.62,38061.0,64.1163,64.1261,64.048,64.0675,38061.0
2024-06-20 11:20:00,65.61,65.62,65.57,65.6,43738.0,64.0577,64.0675,64.0187,64.048,43738.0
2024-06-20 11:30:00,65.6,65.66,65.6,65.64,45287.0,64.048,64.1065,64.048,64.087,45287.0
2024-06-20 11:40:00,65.64,65.68,65.56,65.56,41024.0,64.087,64.1261,64.0089,64.0089,41024.0
2024-06-20 11:50:00,65.56,65.59,65.52,65.52,41535.0,64.0089,64.0382,63.9698,63.9698,41535.0
2024-06-20 12:00:00,65.5,65.54,65.48,65.5,61420.0,63.9503,63.9894,63.9308,63.9503,61420.0
2024-06-20 12:10:00,65.49,65.5,65.46,65.46,20639.0,63.9406,63.9503,63.9113,63.9113,20639.0
2024-06-20 12:20:00,65.47,65.47,65.35,65.35,42745.0,63.921,63.921,63.8039,63.8039,42745.0
2024-06-20 12:30:00,65.34,65.34,65.22,65.25,38200.0,63.7941,63.7941,63.6769,63.7062,38200.0
2024-06-20 12:40:00,65.25,65.34,65.24,65.29,48500.0,63.7062,63.7941,63.6965,63.7453,48500.0
2024-06-20 12:50:00,65.29,65.35,65.28,65.3,14249.0,63.7453,63.8039,63.7355,63.7551,14249.0
2024-06-20 13:00:00,65.3,65.3,65.19,65.22,47330.0,63.7551,63.7551,63.6477,63.6769,47330.0
2024-06-20 13:10:00,65.23,65.3,65.23,65.28,29695.0,63.6867,63.7551,63.6867,63.7355,29695.0
2024-06-20 13:20:00,65.28,65.28,65.2,65.21,38329.0,63.7355,63.7355,63.6574,63.6672,38329.0
2024-06-20 13:30:00,65.21,65.25,65.1,65.16,78235.0,63.6672,63.7062,63.5598,63.6184,78235.0
2024-06-20 13:40:00,65.17,65.27,65.16,65.24,23035.0,63.6281,63.7258,63.6184,63.6965,23035.0
2024-06-20 13:50:00,65.24,65.3,65.21,65.3,16768.0,63.6965,63.7551,63.6672,63.7551,16768.0
2024-06-20 14:00:00,65.3,65.4,65.3,65.39,25870.0,63.7551,63.8527,63.7551,63.8429,25870.0
2024-06-20 14:10:00,65.38,65.4,65.31,65.39,34272.0,63.8332,63.8527,63.7648,63.8429,34272.0
2024-06-20 14:20:00,65.39,65.47,65.36,65.47,24260.0,63.8429,63.921,63.8136,63.921,24260.0
2024-06-20 14:30:00,65.47,65.48,65.35,65.4,56390.0,63.921,63.9308,63.8039,63.8527,56390.0
2024-06-20 14:40:00,65.4,65.42,65.36,65.37,33027.0,63.8527,63.8722,63.8136,63.8234,33027.0
2024-06-20 14:50:00,65.37,65.4,65.32,65.35,58190.0,63.8234,63.8527,63.7746,63.8039,58190.0
2024-06-20 15:00:00,65.35,65.37,65.28,65.31,35969.0,63.8039,63.8234,63.7355,63.7648,35969.0
2024-06-20 15:10:00,65.31,65.35,65.31,65.33,24711.0,63.7648,63.8039,63.7648,63.7843,24711.0
2024-06-20 15:20:00,65.33,65.36,65.25,65.36,50160.0,63.7843,63.8136,63.7062,63.8136,50160.0
2024-06-20 15:30:00,65.36,65.38,65.29,65.31,83544.0,63.8136,63.8332,63.7453,63.7648,83544.0
2024-06-20 15:40:00,65.31,65.35,65.3,65.33,146145.0,63.7648,63.8039,63.7551,63.7843,146145.0
2024-06-20 15:50:00,65.32,65.39,65.3,65.39,427404.0,63.7746,63.8429,63.7551,63.8429,427404.0
2024-06-21 09:30:00,65.28,65.33,65.24,65.33,166132.0,63.7355,63.7843,63.6965,63.7843,166132.0
2024-06-21 09:40:00,65.33,65.33,65.09,65.22,71645.0,63.7843,63.7843,63.55,63.6769,71645.0
2024-06-21 09:50:00,65.23,65.24,65.07,65.14,26423.0,63.6867,63.6965,63.5305,63.5988,26423.0
2024-06-21 10:00:00,65.12,65.19,65.04,65.06,55327.0,63.5793,63.6477,63.5012,63.5207,55327.0
2024-06-21 10:10:00,65.05,65.16,65.02,65.13,54640.0,63.511,63.6184,63.4817,63.5891,54640.0
2024-06-21 10:20:00,65.13,65.18,65.09,65.18,95407.0,63.5891,63.6379,63.55,63.6379,95407.0
2024-06-21 10:30:00,65.17,65.21,65.12,65.18,107296.0,63.6281,63.6672,63.5793,63.6379,107296.0
2024-06-21 10:40:00,65.17,65.24,65.15,65.23,23123.0,63.6281,63.6965,63.6086,63.6867,23123.0
2024-06-21 10:50:00,65.23,65.24,65.2,65.22,29813.0,63.6867,63.6965,63.6574,63.6769,29813.0
2024-06-21 11:00:00,65.22,65.27,65.2,65.21,16762.0,63.6769,63.7258,63.6574,63.6672,16762.0
2024-06-21 11:10:00,65.21,65.25,65.18,65.23,86288.0,63.6672,63.7062,63.6379,63.6867,86288.0
2024-06-21 11:20:00,65.23,65.23,65.16,65.18,79700.0,63.6867,63.6867,63.6184,63.6379,79700.0
2024-06-21 11:30:00,65.18,65.2,65.11,65.16,68856.0,63.6379,63.6574,63.5695,63.6184,68856.0
2024-06-21 11:40:00,65.17,65.23,65.15,65.22,166022.0,63.6281,63.6867,63.6086,63.6769,166022.0
2024-06-21 11:50:00,65.23,65.33,65.23,65.33,34373.0,63.6867,63.7843,63.6867,63.7843,34373.0
2024-06-21 12:00:00,65.33,65.34,65.29,65.3,15332.0,63.7843,63.7941,63.7453,63.7551,15332.0
2024-06-21 12:10:00,65.3,65.37,65.29,65.36,14553.0,63.7551,63.8234,63.7453,63.8136,14553.0
2024-06-21 12:20:00,65.37,65.37,65.31,65.31,13171.0,63.8234,63.8234,63.7648,63.7648,13171.0
2024-06-21 12:30:00,65.31,65.32,65.29,65.3,10825.0,63.7648,63.7746,63.7453,63.7551,10825.0
2024-06-21 12:40:00,65.3,65.31,65.24,65.25,12692.0,63.7551,63.7648,63.6965,63.7062,12692.0
2024-06-21 12:50:00,65.25,65.29,65.23,65.27,14456.0,63.7062,63.7453,63.6867,63.7258,14456.0
2024-06-21 13:00:00,65.26,65.27,65.23,65.25,15579.0,63.716,63.7258,63.6867,63.7062,15579.0
2024-06-21 13:10:00,65.25,65.29,65.24,65.26,13554.0,63.7062,63.7453,63.6965,63.716,13554.0
2024-06-21 13:20:00,65.23,65.26,65.22,65.25,19959.0,63.6867,63.716,63.6769,63.7062,19959.0
2024-06-21 13:30:00,65.25,65.25,65.17,65.23,44758.0,63.7062,63.7062,63.6281,63.6867,44758.0
2024-06-21 13:40:00,65.23,65.24,65.21,65.23,11285.0,63.6867,63.6965,63.6672,63.6867,11285.0
2024-06-21 13:50:00,65.23,65.28,65.22,65.22,14322.0,63.6867,63.7355,63.6769,63.6769,14322.0
2024-06-21 14:00:00,65.21,65.21,65.18,65.2,15527.0,63.6672,63.6672,63.6379,63.6574,15527.0
2024-06-21 14:10:00,65.2,65.23,65.2,65.21,20616.0,63.6574,63.6867,63.6574,63.6672,20616.0
2024-06-21 14:20:00,65.22,65.26,65.16,65.25,20368.0,63.6769,63.716,63.6184,63.7062,20368.0
2024-06-21 14:30:00,65.25,65.25,65.15,65.16,33443.0,63.7062,63.7062,63.6086,63.6184,33443.0
2024-06-21 14:40:00,65.16,65.18,65.13,65.17,20139.0,63.6184,63.6379,63.5891,63.6281,20139.0
2024-06-21 14:50:00,65.17,65.17,65.12,65.14,16482.0,63.6281,63.6281,63.5793,63.5988,16482.0
2024-06-21 15:00:00,65.14,65.19,65.13,65.14,16343.0,63.5988,63.6477,63.5891,63.5988,16343.0
2024-06-21 15:10:00,65.14,65.16,65.13,65.15,19163.0,63.5988,63.6184,63.5891,63.6086,19163.0
2024-06-21 15:20:00,65.15,65.19,65.14,65.16,14664.0,63.6086,63.6477,63.5988,63.6184,14664.0
2024-06-21 15:30:00,65.16,65.17,65.12,65.12,37555.0,63.6184,63.6281,63.5793,63.5793,37555.0
2024-06-21 15:40:00,65.11,65.14,65.08,65.09,28473.0,63.5695,63.5988,63.5403,63.55,28473.0
2024-06-21 15:50:00,65.09,65.22,65.08,65.12,136374.0,63.55,63.6769,63.5403,63.5793,136374.0
2024-06-24 09:30:00,65.02,65.24,65.02,65.24,42652.0,63.4817,63.6965,63.4817,63.6965,42652.0
2024-06-24 09:40:00,65.25,65.25,65.14,65.2,58400.0,63.7062,63.7062,63.5988,63.6574,58400.0
2024-06-24 09:50:00,65.2,65.38,65.2,65.37,54523.0,63.6574,63.8332,63.6574,63.8234,54523.0
2024-06-24 10:00:00,65.37,65.52,65.37,65.52,61393.0,63.8234,63.9698,63.8234,63.9698,61393.0
2024-06-24 10:10:00,65.5,65.5,65.38,65.39,30873.0,63.9503,63.9503,63.8332,63.8429,30873.0
2024-06-24 10:20:00,65.39,65.48,65.31,65.32,21209.0,63.8429,63.9308,63.7648,63.7746,21209.0
2024-06-24 10:30:00,65.33,65.47,65.33,65.45,24683.0,63.7843,63.921,63.7843,63.9015,24683.0
2024-06-24 10:40:00,65.45,65.45,65.32,65.32,28760.0,63.9015,63.9015,63.7746,63.7746,28760.0
2024-06-24 10:50:00,65.3,65.34,65.27,65.3,68475.0,63.7551,63.7941,63.7258,63.7551,68475.0
2024-06-24 11:00:00,65.3,65.32,65.23,65.23,21342.0,63.7551,63.7746,63.6867,63.6867,21342.0
2024-06-24 11:10:00,65.24,65.31,65.24,65.31,22685.0,63.6965,63.7648,63.6965,63.7648,22685.0
2024-06-24 11:20:00,65.31,65.32,65.23,65.32,22086.0,63.7648,63.7746,63.6867,63.7746,22086.0
2024-06-24 11:30:00,65.31,65.34,65.28,65.34,15311.0,63.7648,63.7941,63.7355,63.7941,15311.0
2024-06-24 11:40:00,65.33,65.33,65.28,65.29,7659.0,63.7843,63.7843,63.7355,63.7453,7659.0
2024-06-24 11:50:00,65.29,65.34,65.29,65.34,9900.0,63.7453,63.7941,63.7453,63.7941,9900.0
2024-06-24 12:00:00,65.34,65.36,65.28,65.33,34251.0,63.7941,63.8136,63.7355,63.7843,34251.0
2024-06-24 12:10:00,65.32,65.33,65.29,65.32,7720.0,63.7746,63.7843,63.7453,63.7746,7720.0
2024-06-24 12:20:00,65.32,65.33,65.31,65.31,5289.0,63.7746,63.7843,63.7648,63.7648,5289.0
2024-06-24 12:30:00,65.31,65.32,65.28,65.28,8065.0,63.7648,63.7746,63.7355,63.7355,8065.0
2024-06-24 12:40:00,65.28,65.28,65.23,65.27,5558.0,63.7355,63.7355,63.6867,63.7258,5558.0
2024-06-24 12:50:00,65.27,65.27,65.21,65.23,5278.0,63.7258,63.7258,63.6672,63.6867,5278.0
2024-06-24 13:00:00,65.24,65.25,65.1,65.13,15786.0,63.6965,63.7062,63.5598,63.5891,15786.0
2024-06-24 13:10:00,65.12,65.16,65.11,65.15,7233.0,63.5793,63.6184,63.5695,63.6086,7233.0
2024-06-24 13:20:00,65.14,65.15,65.08,65.11,8604.0,63.5988,63.6086,63.5403,63.5695,8604.0
2024-06-24 13:30:00,65.1,65.11,65.03,65.11,7751.0,63.5598,63.5695,63.4914,63.5695,7751.0
2024-06-24 13:40:00,65.11,65.12,65.05,65.05,7570.0,63.5695,63.5793,63.511,63.511,7570.0
2024-06-24 13:50:00,65.06,65.08,65.0,65.01,15429.0,63.5207,63.5403,63.4622,63.4719,15429.0
2024-06-24 14:00:00,65.0,65.05,64.99,65.02,6922.0,63.4622,63.511,63.4524,63.4817,6922.0
2024-06-24 14:10:00,65.03,65.04,64.99,65.02,10147.0,63.4914,63.5012,63.4524,63.4817,10147.0
2024-06-24 14:20:00,65.04,65.04,65.01,65.02,3707.0,63.5012,63.5012,63.4719,63.4817,3707.0
2024-06-24 14:30:00,65.01,65.07,65.0,65.07,17248.0,63.4719,63.5305,63.4622,63.5305,17248.0
2024-06-24 14:40:00,65.08,65.13,65.06,65.11,17733.0,63.5403,63.5891,63.5207,63.5695,17733.0
2024-06-24 14:50:00,65.11,65.15,65.1,65.14,15512.0,63.5695,63.6086,63.5598,63.5988,15512.0
2024-06-24 15:00:00,65.14,65.2,65.12,65.19,13715.0,63.5988,63.6574,63.5793,63.6477,13715.0
2024-06-24 15:10:00,65.19,65.21,65.11,65.12,10622.0,63.6477,63.6672,63.5695,63.5793,10622.0
2024-06-24 15:20:00,65.11,65.13,65.09,65.11,27683.0,63.5695,63.5891,63.55,63.5695,27683.0
2024-06-24 15:30:00,65.11,65.13,65.07,65.08,14167.0,63.5695,63.5891,63.5305,63.5403,14167.0
2024-06-24 15:40:00,65.08,65.11,65.04,65.05,16131.0,63.5403,63.5695,63.5012,63.511,16131.0
2024-06-24 15:50:00,65.05,65.09,64.96,64.97,123975.0,63.511,63.55,63.4231,63.4329,123975.0
2024-06-25 09:30:00,65.09,65.12,64.97,64.99,27208.0,63.55,63.5793,63.4329,63.4524,27208.0
2024-06-25 09:40:00,64.99,65.04,64.96,64.98,29027.0,63.4524,63.5012,63.4231,63.4426,29027.0
2024-06-25 09:50:00,64.98,65.02,64.94,64.95,30001.0,63.4426,63.4817,63.4036,63.4133,30001.0
2024-06-25 10:00:00,64.95,65.0,64.94,64.95,47702.0,63.4133,63.4622,63.4036,63.4133,47702.0
2024-06-25 10:10:00,64.94,65.0,64.92,64.97,76973.0,63.4036,63.4622,63.384,63.4329,76973.0
2024-06-25 10:20:00,64.98,65.01,64.95,65.0,46801.0,63.4426,63.4719,63.4133,63.4622,46801.0
2024-06-25 10:30:00,65.01,65.03,64.96,65.0,47269.0,63.4719,63.4914,63.4231,63.4622,47269.0
2024-06-25 10:40:00,65.01,65.01,64.92,64.94,86092.0,63.4719,63.4719,63.384,63.4036,86092.0
2024-06-25 10:50:00,64.95,64.96,64.91,64.92,20997.0,63.4133,63.4231,63.3743,63.384,20997.0
2024-06-25 11:00:00,64.94,64.96,64.93,64.96,14361.0,63.4036,63.4231,63.3938,63.4231,14361.0
2024-06-25 11:10:00,64.97,64.99,64.93,64.94,55574.0,63.4329,63.4524,63.3938,63.4036,55574.0
2024-06-25 11:20:00,64.95,64.96,64.87,64.9,43176.0,63.4133,63.4231,63.3352,63.3645,43176.0
2024-06-25 11:30:00,64.9,64.92,64.88,64.91,23591.0,63.3645,63.384,63.345,63.3743,23591.0
2024-06-25 11:40:00,64.92,64.97,64.91,64.96,10522.0,63.384,63.4329,63.3743,63.4231,10522.0
2024-06-25 11:50:00,64.94,64.96,64.92,64.96,44396.0,63.4036,63.4231,63.384,63.4231,44396.0
2024-06-25 12:00:00,64.96,64.96,64.92,64.93,14892.0,63.4231,63.4231,63.384,63.3938,14892.0
2024-06-25 12:10:00,64.92,64.94,64.89,64.9,7049.0,63.384,63.4036,63.3548,63.3645,7049.0
2024-06-25 12:20:00,64.89,64.93,64.87,64.92,15822.0,63.3548,63.3938,63.3352,63.384,15822.0
2024-06-25 12:30:00,64.9,64.91,64.87,64.91,9066.0,63.3645,63.3743,63.3352,63.3743,9066.0
2024-06-25 12:40:00,64.9,64.9,64.84,64.89,25358.0,63.3645,63.3645,63.3059,63.3548,25358.0
2024-06-25 12:50:00,64.88,64.89,64.84,64.87,17611.0,63.345,63.3548,63.3059,63.3352,17611.0
2024-06-25 13:00:00,64.87,64.88,64.8,64.84,123504.0,63.3352,63.345,63.2669,63.3059,123504.0
2024-06-25 13:10:00,64.84,64.87,64.82,64.85,75112.0,63.3059,63.3352,63.2864,63.3157,75112.0
2024-06-25 13:20:00,64.85,64.91,64.85,64.91,19846.0,63.3157,63.3743,63.3157,63.3743,19846.0
2024-06-25 13:30:00,64.91,64.94,64.89,64.93,9214.0,63.3743,63.4036,63.3548,63.3938,9214.0
2024-06-25 13:40:00,64.94,64.96,64.92,64.95,127332.0,63.4036,63.4231,63.384,63.4133,127332.0
2024-06-25 13:50:00,64.95,64.97,64.94,64.95,27799.0,63.4133,63.4329,63.4036,63.4133,27799.0
2024-06-25 14:00:00,64.95,65.0,64.95,65.0,28311.0,63.4133,63.4622,63.4133,63.4622,28311.0
2024-06-25 14:10:00,65.01,65.03,65.0,65.02,46922.0,63.4719,63.4914,63.4622,63.4817,46922.0
2024-06-25 14:20:00,65.03,65.06,64.98,65.06,24572.0,63.4914,63.5207,63.4426,63.5207,24572.0
2024-06-25 14:30:00,65.05,65.06,64.99,65.01,15893.0,63.511,63.5207,63.4524,63.4719,15893.0
2024-06-25 14:40:00,65.01,65.04,64.98,64.98,40258.0,63.4719,63.5012,63.4426,63.4426,40258.0
2024-06-25 14:50:00,64.98,65.01,64.98,65.0,29795.0,63.4426,63.4719,63.4426,63.4622,29795.0
2024-06-25 15:00:00,65.01,65.01,64.93,64.94,54227.0,63.4719,63.4719,63.3938,63.4036,54227.0
2024-06-25 15:10:00,64.93,64.98,64.91,64.95,26983.0,63.3938,63.4426,63.3743,63.4133,26983.0
2024-06-25 15:20:00,64.95,64.99,64.95,64.98,17045.0,63.4133,63.4524,63.4133,63.4426,17045.0
2024-06-25 15:30:00,64.98,64.99,64.93,64.95,28369.0,63.4426,63.4524,63.3938,63.4133,28369.0
2024-06-25 15:40:00,64.95,65.0,64.94,65.0,37001.0,63.4133,63.4622,63.4036,63.4622,37001.0
2024-06-25 15:50:00,64.99,65.08,64.96,65.03,130480.0,63.4524,63.5403,63.4231,63.4914,130480.0
2024-06-26 09:30:00,65.15,65.34,65.15,65.24,159444.0,63.6086,63.7941,63.6086,63.6965,159444.0
2024-06-26 09:40:00,65.24,65.32,65.24,65.31,30557.0,63.6965,63.7746,63.6965,63.7648,30557.0
2024-06-26 09:50:00,65.33,65.37,65.3,65.3,25010.0,63.7843,63.8234,63.7551,63.7551,25010.0
2024-06-26 10:00:00,65.31,65.37,65.28,65.33,39144.0,63.7648,63.8234,63.7355,63.7843,39144.0
2024-06-26 10:10:00,65.31,65.37,65.31,65.35,13556.0,63.7648,63.8234,63.7648,63.8039,13556.0
2024-06-26 10:20:00,65.34,65.39,65.27,65.28,17137.0,63.7941,63.8429,63.7258,63.7355,17137.0
2024-06-26 10:30:00,65.29,65.34,65.28,65.28,40664.0,63.7453,63.7941,63.7355,63.7355,40664.0
2024-06-26 10:40:00,65.27,65.34,65.27,65.33,27238.0,63.7258,63.7941,63.7258,63.7843,27238.0
2024-06-26 10:50:00,65.32,65.36,65.3,65.31,25091.0,63.7746,63.8136,63.7551,63.7648,25091.0
2024-06-26 11:00:00,65.32,65.34,65.21,65.22,33112.0,63.7746,63.7941,63.6672,63.6769,33112.0
2024-06-26 11:10:00,65.22,65.26,65.15,65.25,85279.0,63.6769,63.716,63.6086,63.7062,85279.0
2024-06-26 11:20:00,65.25,65.31,65.24,65.28,61698.0,63.7062,63.7648,63.6965,63.7355,61698.0
2024-06-26 11:30:00,65.28,65.3,65.24,65.27,38032.0,63.7355,63.7551,63.6965,63.7258,38032.0
2024-06-26 11:40:00,65.28,65.39,65.27,65.39,29075.0,63.7355,63.8429,63.7258,63.8429,29075.0
2024-06-26 11:50:00,65.39,65.46,65.37,65.44,27801.0,63.8429,63.9113,63.8234,63.8917,27801.0
2024-06-26 12:00:00,65.43,65.44,65.39,65.43,42836.0,63.882,63.8917,63.8429,63.882,42836.0
2024-06-26 12:10:00,65.43,65.44,65.38,65.42,20515.0,63.882,63.8917,63.8332,63.8722,20515.0
2024-06-26 12:20:00,65.42,65.45,65.38,65.43,16664.0,63.8722,63.9015,63.8332,63.882,16664.0
2024-06-26 12:30:00,65.42,65.42,65.35,65.36,16651.0,63.8722,63.8722,63.8039,63.8136,16651.0
2024-06-26 12:40:00,65.37,65.39,65.3,65.3,14662.0,63.8234,63.8429,63.7551,63.7551,14662.0
2024-06-26 12:50:00,65.31,65.34,65.3,65.32,12343.0,63.7648,63.7941,63.7551,63.7746,12343.0
2024-06-26 13:00:00,65.31,65.34,65.28,65.29,25303.0,63.7648,63.7941,63.7355,63.7453,25303.0
2024-06-26 13:10:00,65.29,65.35,65.29,65.31,6212.0,63.7453,63.8039,63.7453,63.7648,6212.0
2024-06-26 13:20:00,65.29,65.32,65.28,65.32,7204.0,63.7453,63.7746,63.7355,63.7746,7204.0
2024-06-26 13:30:00,65.3,65.33,65.29,65.33,15894.0,63.7551,63.7843,63.7453,63.7843,15894.0
2024-06-26 13:40:00,65.32,65.33,65.3,65.3,14503.0,63.7746,63.7843,63.7551,63.7551,14503.0
2024-06-26 13:50:00,65.31,65.35,65.3,65.35,28282.0,63.7648,63.8039,63.7551,63.8039,28282.0
2024-06-26 14:00:00,65.35,65.35,65.27,65.29,14973.0,63.8039,63.8039,63.7258,63.7453,14973.0
2024-06-26 14:10:00,65.28,65.3,65.27,65.28,16771.0,63.7355,63.7551,63.7258,63.7355,16771.0
2024-06-26 14:20:00,65.28,65.28,65.24,65.27,31704.0,63.7355,63.7355,63.6965,63.7258,31704.0
2024-06-26 14:30:00,65.26,65.28,65.24,65.26,9184.0,63.716,63.7355,63.6965,63.716,9184.0
2024-06-26 14:40:00,65.26,65.32,65.24,65.31,15236.0,63.716,63.7746,63.6965,63.7648,15236.0
2024-06-26 14:50:00,65.31,65.32,65.23,65.24,25208.0,63.7648,63.7746,63.6867,63.6965,25208.0
2024-06-26 15:00:00,65.25,65.25,65.19,65.23,22538.0,63.7062,63.7062,63.6477,63.6867,22538.0
2024-06-26 15:10:00,65.23,65.23,65.13,65.14,32787.0,63.6867,63.6867,63.5891,63.5988,32787.0
2024-06-26 15:20:00,65.14,65.19,65.13,65.17,26531.0,63.5988,63.6477,63.5891,63.6281,26531.0
2024-06-26 15:30:00,65.17,65.2,65.13,65.19,40750.0,63.6281,63.6574,63.5891,63.6477,40750.0
2024-06-26 15:40:00,65.18,65.21,65.17,65.19,40990.0,63.6379,63.6672,63.6281,63.6477,40990.0
2024-06-26 15:50:00,65.2,65.3,65.18,65.22,196061.0,63.6574,63.7551,63.6379,63.6769,196061.0
2024-06-27 09:30:00,65.86,66.02,65.84,66.0,91343.0,64.3018,64.458,64.2823,64.4385,91343.0
2024-06-27 09:40:00,66.0,66.04,65.97,66.0,36050.0,64.4385,64.4775,64.4092,64.4385,36050.0
2024-06-27 09:50:00,65.98,65.99,65.87,65.98,58075.0,64.419,64.4287,64.3116,64.419,58075.0
2024-06-27 10:00:00,65.99,66.07,65.95,65.99,65712.0,64.4287,64.5068,64.3897,64.4287,65712.0
2024-06-27 10:10:00,65.98,66.04,65.94,65.95,34454.0,64.419,64.4775,64.3799,64.3897,34454.0
2024-06-27 10:20:00,65.94,65.96,65.89,65.92,41823.0,64.3799,64.3994,64.3311,64.3604,41823.0
2024-06-27 10:30:00,65.93,65.98,65.89,65.98,21760.0,64.3701,64.419,64.3311,64.419,21760.0
2024-06-27 10:40:00,65.97,65.99,65.9,65.91,41842.0,64.4092,64.4287,64.3409,64.3506,41842.0
2024-06-27 10:50:00,65.92,65.92,65.86,65.88,52363.0,64.3604,64.3604,64.3018,64.3213,52363.0
2024-06-27 11:00:00,65.88,65.9,65.82,65.86,42208.0,64.3213,64.3409,64.2628,64.3018,42208.0
2024-06-27 11:10:00,65.86,65.89,65.85,65.88,49032.0,64.3018,64.3311,64.292,64.3213,49032.0
2024-06-27 11:20:00,65.87,65.88,65.75,65.77,31253.0,64.3116,64.3213,64.1944,64.2139,31253.0
2024-06-27 11:30:00,65.76,65.78,65.69,65.77,53772.0,64.2042,64.2237,64.1358,64.2139,53772.0
2024-06-27 11:40:00,65.77,65.79,65.71,65.76,21934.0,64.2139,64.2335,64.1554,64.2042,21934.0
2024-06-27 11:50:00,65.75,65.8,65.74,65.8,28075.0,64.1944,64.2432,64.1846,64.2432,28075.0
2024-06-27 12:00:00,65.79,65.82,65.78,65.8,17702.0,64.2335,64.2628,64.2237,64.2432,17702.0
2024-06-27 12:10:00,65.81,65.82,65.79,65.81,5687.0,64.253,64.2628,64.2335,64.253,5687.0
2024-06-27 12:20:00,65.81,65.84,65.81,65.83,5566.0,64.253,64.2823,64.253,64.2725,5566.0
2024-06-27 12:30:00,65.83,65.86,65.82,65.84,5653.0,64.2725,64.3018,64.2628,64.2823,5653.0
2024-06-27 12:40:00,65.84,65.85,65.79,65.84,9297.0,64.2823,64.292,64.2335,64.2823,9297.0
2024-06-27 12:50:00,65.84,65.87,65.84,65.84,16245.0,64.2823,64.3116,64.2823,64.2823,16245.0
2024-06-27 13:00:00,65.86,65.9,65.84,65.88,12572.0,64.3018,64.3409,64.2823,64.3213,12572.0
2024-06-27 13:10:00,65.87,65.87,65.81,65.81,28210.0,64.3116,64.3116,64.253,64.253,28210.0
2024-06-27 13:20:00,65.82,65.89,65.82,65.89,30800.0,64.2628,64.3311,64.2628,64.3311,30800.0
2024-06-27 13:30:00,65.89,65.9,65.85,65.89,22124.0,64.3311,64.3409,64.292,64.3311,22124.0
2024-06-27 13:40:00,65.89,65.89,65.84,65.86,6759.0,64.3311,64.3311,64.2823,64.3018,6759.0
2024-06-27 13:50:00,65.85,65.86,65.81,65.83,6849.0,64.292,64.3018,64.253,64.2725,6849.0
2024-06-27 14:00:00,65.83,65.83,65.74,65.78,12438.0,64.2725,64.2725,64.1846,64.2237,12438.0
2024-06-27 14:10:00,65.78,65.79,65.7,65.71,8757.0,64.2237,64.2335,64.1456,64.1554,8757.0
2024-06-27 14:20:00,65.72,65.74,65.69,65.7,23473.0,64.1651,64.1846,64.1358,64.1456,23473.0
2024-06-27 14:30:00,65.7,65.76,65.69,65.73,22098.0,64.1456,64.2042,64.1358,64.1749,22098.0
2024-06-27 14:40:00,65.73,65.78,65.71,65.78,17436.0,64.1749,64.2237,64.1554,64.2237,17436.0
2024-06-27 14:50:00,65.78,65.84,65.77,65.83,22715.0,64.2237,64.2823,64.2139,64.2725,22715.0
2024-06-27 15:00:00,65.83,65.83,65.75,65.78,37687.0,64.2725,64.2725,64.1944,64.2237,37687.0
2024-06-27 15:10:00,65.78,65.83,65.75,65.75,35902.0,64.2237,64.2725,64.1944,64.1944,35902.0
2024-06-27 15:20:00,65.76,65.81,65.75,65.78,42333.0,64.2042,64.253,64.1944,64.2237,42333.0
2024-06-27 15:30:00,65.77,65.79,65.76,65.78,33431.0,64.2139,64.2335,64.2042,64.2237,33431.0
2024-06-27 15:40:00,65.78,65.81,65.75,65.76,66450.0,64.2237,64.253,64.1944,64.2042,66450.0
2024-06-27 15:50:00,65.76,65.8,65.73,65.75,193242.0,64.2042,64.2432,64.1749,64.1944,193242.0
2024-06-28 09:30:00,66.4,66.43,66.27,66.41,59617.0,64.829,64.8583,64.7021,64.8388,59617.0
2024-06-28 09:40:00,66.42,66.45,66.34,66.38,41817.0,64.8486,64.8778,64.7704,64.8095,41817.0
2024-06-28 09:50:00,66.39,66.42,66.36,66.36,14772.0,64.8193,64.8486,64.79,64.79,14772.0
2024-06-28 10:00:00,66.36,66.49,66.36,66.49,80405.0,64.79,64.9169,64.79,64.9169,80405.0
2024-06-28 10:10:00,66.5,66.56,66.47,66.48,50441.0,64.9267,64.9852,64.8974,64.9071,50441.0
2024-06-28 10:20:00,66.48,66.56,66.46,66.5,16885.0,64.9071,64.9852,64.8876,64.9267,16885.0
2024-06-28 10:30:00,66.5,66.57,66.49,66.54,53952.0,64.9267,64.995,64.9169,64.9657,53952.0
2024-06-28 10:40:00,66.52,66.58,66.47,66.56,56551.0,64.9462,65.0048,64.8974,64.9852,56551.0
2024-06-28 10:50:00,66.56,66.56,66.45,66.45,43039.0,64.9852,64.9852,64.8778,64.8778,43039.0
2024-06-28 11:00:00,66.46,66.46,66.32,66.32,17503.0,64.8876,64.8876,64.7509,64.7509,17503.0
2024-06-28 11:10:00,66.33,66.38,66.33,66.38,17331.0,64.7607,64.8095,64.7607,64.8095,17331.0
2024-06-28 11:20:00,66.37,66.44,66.36,66.38,15365.0,64.7997,64.8681,64.79,64.8095,15365.0
2024-06-28 11:30:00,66.39,66.45,66.39,66.45,12557.0,64.8193,64.8778,64.8193,64.8778,12557.0
2024-06-28 11:40:00,66.47,66.48,66.38,66.4,16480.0,64.8974,64.9071,64.8095,64.829,16480.0
2024-06-28 11:50:00,66.42,66.42,66.38,66.39,8802.0,64.8486,64.8486,64.8095,64.8193,8802.0
2024-06-28 12:00:00,66.4,66.4,66.29,66.3,13302.0,64.829,64.829,64.7216,64.7314,13302.0
2024-06-28 12:10:00,66.29,66.29,66.24,66.26,21196.0,64.7216,64.7216,64.6728,64.6923,21196.0
2024-06-28 12:20:00,66.25,66.33,66.24,66.31,7481.0,64.6826,64.7607,64.6728,64.7412,7481.0
2024-06-28 12:30:00,66.31,66.33,66.19,66.2,19460.0,64.7412,64.7607,64.624,64.6338,19460.0
2024-06-28 12:40:00,66.19,66.21,66.15,66.2,23566.0,64.624,64.6435,64.5849,64.6338,23566.0
2024-06-28 12:50:00,66.21,66.26,66.2,66.24,12672.0,64.6435,64.6923,64.6338,64.6728,12672.0
2024-06-28 13:00:00,66.21,66.31,66.2,66.3,6091.0,64.6435,64.7412,64.6338,64.7314,6091.0
2024-06-28 13:10:00,66.31,66.31,66.29,66.31,11296.0,64.7412,64.7412,64.7216,64.7412,11296.0
2024-06-28 13:20:00,66.31,66.34,66.26,66.26,10733.0,64.7412,64.7704,64.6923,64.6923,10733.0
2024-06-28 13:30:00,66.25,66.28,66.24,66.25,13650.0,64.6826,64.7119,64.6728,64.6826,13650.0
2024-06-28 13:40:00,66.26,66.26,66.21,66.23,6719.0,64.6923,64.6923,64.6435,64.6631,6719.0
2024-06-28 13:50:00,66.25,66.25,66.2,66.22,7237.0,64.6826,64.6826,64.6338,64.6533,7237.0
2024-06-28 14:00:00,66.21,66.26,66.2,66.25,16272.0,64.6435,64.6923,64.6338,64.6826,16272.0
2024-06-28 14:10:00,66.26,66.29,66.24,66.25,11412.0,64.6923,64.7216,64.6728,64.6826,11412.0
2024-06-28 14:20:00,66.24,66.25,66.13,66.16,67251.0,64.6728,64.6826,64.5654,64.5947,67251.0
2024-06-28 14:30:00,66.15,66.15,66.13,66.13,23971.0,64.5849,64.5849,64.5654,64.5654,23971.0
2024-06-28 14:40:00,66.12,66.15,66.09,66.1,7962.0,64.5557,64.5849,64.5264,64.5361,7962.0
2024-06-28 14:50:00,66.1,66.12,66.06,66.06,15573.0,64.5361,64.5557,64.4971,64.4971,15573.0
2024-06-28 15:00:00,66.06,66.06,66.01,66.06,11559.0,64.4971,64.4971,64.4483,64.4971,11559.0
2024-06-28 15:10:00,66.06,66.07,66.03,66.05,16069.0,64.4971,64.5068,64.4678,64.4873,16069.0
2024-06-28 15:20:00,66.05,66.06,66.03,66.03,35607.0,64.4873,64.4971,64.4678,64.4678,35607.0
2024-06-28 15:30:00,66.04,66.04,65.87,65.95,79769.0,64.4775,64.4775,64.3116,64.3897,79769.0
2024-06-28 15:40:00,65.95,66.11,65.95,66.04,53982.0,64.3897,64.5459,64.3897,64.4775,53982.0
2024-06-28 15:50:00,66.03,66.12,65.98,66.07,156025.0,64.4678,64.5557,64.419,64.5068,156025.0
2024-07-01 09:30:00,66.43,66.51,66.35,66.45,64866.0,64.8583,64.9364,64.7802,64.8778,64866.0
2024-07-01 09:40:00,66.45,66.46,66.26,66.27,37873.0,64.8778,64.8876,64.6923,64.7021,37873.0
2024-07-01 09:50:00,66.28,66.31,66.24,66.29,43165.0,64.7119,64.7412,64.6728,64.7216,43165.0
2024-07-01 10:00:00,66.3,66.43,66.3,66.31,64037.0,64.7314,64.8583,64.7314,64.7412,64037.0
2024-07-01 10:10:00,66.31,66.31,66.11,66.23,123309.0,64.7412,64.7412,64.5459,64.6631,123309.0
2024-07-01 10:20:00,66.23,66.23,66.13,66.21,49090.0,64.6631,64.6631,64.5654,64.6435,49090.0
2024-07-01 10:30:00,66.22,66.22,66.11,66.12,43396.0,64.6533,64.6533,64.5459,64.5557,43396.0
2024-07-01 10:40:00,66.1,66.13,66.06,66.07,56621.0,64.5361,64.5654,64.4971,64.5068,56621.0
2024-07-01 10:50:00,66.07,66.11,66.04,66.05,72075.0,64.5068,64.5459,64.4775,64.4873,72075.0
2024-07-01 11:00:00,66.05,66.06,65.96,66.03,46349.0,64.4873,64.4971,64.3994,64.4678,46349.0
2024-07-01 11:10:00,66.03,66.09,66.02,66.07,64233.0,64.4678,64.5264,64.458,64.5068,64233.0
2024-07-01 11:20:00,66.07,66.1,66.04,66.09,49050.0,64.5068,64.5361,64.4775,64.5264,49050.0
2024-07-01 11:30:00,66.08,66.1,66.02,66.02,33111.0,64.5166,64.5361,64.458,64.458,33111.0
2024-07-01 11:40:00,66.02,66.09,65.99,66.09,32602.0,64.458,64.5264,64.4287,64.5264,32602.0
2024-07-01 11:50:00,66.09,66.12,66.05,66.12,33385.0,64.5264,64.5557,64.4873,64.5557,33385.0
2024-07-01 12:00:00,66.12,66.18,66.05,66.18,33652.0,64.5557,64.6142,64.4873,64.6142,33652.0
2024-07-01 12:10:00,66.19,66.2,66.17,66.2,5457.0,64.624,64.6338,64.6045,64.6338,5457.0
2024-07-01 12:20:00,66.2,66.22,66.18,66.22,7231.0,64.6338,64.6533,64.6142,64.6533,7231.0
2024-07-01 12:30:00,66.23,66.23,66.19,66.23,19077.0,64.6631,64.6631,64.624,64.6631,19077.0
2024-07-01 12:40:00,66.22,66.26,66.2,66.2,12929.0,64.6533,64.6923,64.6338,64.6338,12929.0
2024-07-01 12:50:00,66.19,66.21,66.17,66.18,6144.0,64.624,64.6435,64.6045,64.6142,6144.0
2024-07-01 13:00:00,66.19,66.2,66.14,66.17,4171.0,64.624,64.6338,64.5752,64.6045,4171.0
2024-07-01 13:10:00,66.18,66.21,66.18,66.21,10376.0,64.6142,64.6435,64.6142,64.6435,10376.0
2024-07-01 13:20:00,66.21,66.21,66.13,66.19,36920.0,64.6435,64.6435,64.5654,64.624,36920.0
2024-07-01 13:30:00,66.17,66.17,66.14,66.15,12601.0,64.6045,64.6045,64.5752,64.5849,12601.0
2024-07-01 13:40:00,66.15,66.22,66.13,66.17,59606.0,64.5849,64.6533,64.5654,64.6045,59606.0
2024-07-01 13:50:00,66.15,66.2,66.15,66.18,13772.0,64.5849,64.6338,64.5849,64.6142,13772.0
2024-07-01 14:00:00,66.18,66.19,66.14,66.19,9239.0,64.6142,64.624,64.5752,64.624,9239.0
2024-07-01 14:10:00,66.19,66.23,66.18,66.23,29747.0,64.624,64.6631,64.6142,64.6631,29747.0
2024-07-01 14:20:00,66.22,66.22,66.09,66.1,31821.0,64.6533,64.6533,64.5264,64.5361,31821.0
2024-07-01 14:30:00,66.11,66.12,66.07,66.09,19792.0,64.5459,64.5557,64.5068,64.5264,19792.0
2024-07-01 14:40:00,66.1,66.11,66.08,66.09,18053.0,64.5361,64.5459,64.5166,64.5264,18053.0
2024-07-01 14:50:00,66.09,66.11,66.08,66.09,16703.0,64.5264,64.5459,64.5166,64.5264,16703.0
2024-07-01 15:00:00,66.09,66.11,66.06,66.11,28475.0,64.5264,64.5459,64.4971,64.5459,28475.0
2024-07-01 15:10:00,66.11,66.13,66.08,66.09,16402.0,64.5459,64.5654,64.5166,64.5264,16402.0
2024-07-01 15:20:00,66.08,66.09,66.0,66.06,25435.0,64.5166,64.5264,64.4385,64.4971,25435.0
2024-07-01 15:30:00,66.06,66.11,66.04,66.05,39283.0,64.4971,64.5459,64.4775,64.4873,39283.0
2024-07-01 15:40:00,66.05,66.1,66.01,66.01,37898.0,64.4873,64.5361,64.4483,64.4483,37898.0
2024-07-01 15:50:00,66.02,66.14,66.01,66.12,88692.0,64.458,64.5752,64.4483,64.5557,88692.0
2024-07-02 09:30:00,65.53,65.74,65.51,65.72,99376.0,63.9796,64.1846,63.9601,64.1651,99376.0
2024-07-02 09:40:00,65.73,65.81,65.7,65.7,80219.0,64.1749,64.253,64.1456,64.1456,80219.0
2024-07-02 09:50:00,65.7,65.73,65.64,65.71,119288.0,64.1456,64.1749,64.087,64.1554,119288.0
2024-07-02 10:00:00,65.71,65.74,65.59,65.59,38444.0,64.1554,64.1846,64.0382,64.0382,38444.0
2024-07-02 10:10:00,65.58,65.6,65.5,65.59,64787.0,64.0284,64.048,63.9503,64.0382,64787.0
2024-07-02 10:20:00,65.59,65.61,65.51,65.58,38664.0,64.0382,64.0577,63.9601,64.0284,38664.0
2024-07-02 10:30:00,65.61,65.69,65.6,65.67,18531.0,64.0577,64.1358,64.048,64.1163,18531.0
2024-07-02 10:40:00,65.66,65.66,65.55,65.58,51293.0,64.1065,64.1065,63.9991,64.0284,51293.0
2024-07-02 10:50:00,65.59,65.7,65.59,65.68,35990.0,64.0382,64.1456,64.0382,64.1261,35990.0
2024-07-02 11:00:00,65.69,65.78,65.68,65.77,9171.0,64.1358,64.2237,64.1261,64.2139,9171.0
2024-07-02 11:10:00,65.77,65.8,65.74,65.78,30609.0,64.2139,64.2432,64.1846,64.2237,30609.0
2024-07-02 11:20:00,65.78,65.82,65.72,65.81,38770.0,64.2237,64.2628,64.1651,64.253,38770.0
2024-07-02 11:30:00,65.81,65.83,65.74,65.74,72699.0,64.253,64.2725,64.1846,64.1846,72699.0
2024-07-02 11:40:00,65.75,65.75,65.71,65.75,18543.0,64.1944,64.1944,64.1554,64.1944,18543.0
2024-07-02 11:50:00,65.75,65.75,65.71,65.71,4232.0,64.1944,64.1944,64.1554,64.1554,4232.0
2024-07-02 12:00:00,65.72,65.73,65.68,65.7,8858.0,64.1651,64.1749,64.1261,64.1456,8858.0
2024-07-02 12:10:00,65.67,65.7,65.66,65.69,5194.0,64.1163,64.1456,64.1065,64.1358,5194.0
2024-07-02 12:20:00,65.69,65.74,65.68,65.73,116751.0,64.1358,64.1846,64.1261,64.1749,116751.0
2024-07-02 12:30:00,65.73,65.73,65.7,65.71,18166.0,64.1749,64.1749,64.1456,64.1554,18166.0
2024-07-02 12:40:00,65.7,65.73,65.69,65.73,35937.0,64.1456,64.1749,64.1358,64.1749,35937.0
2024-07-02 12:50:00,65.73,65.75,65.72,65.73,4250.0,64.1749,64.1944,64.1651,64.1749,4250.0
2024-07-02 13:00:00,65.74,65.82,65.73,65.82,6455.0,64.1846,64.2628,64.1749,64.2628,6455.0
2024-07-02 13:10:00,65.84,65.89,65.83,65.87,4952.0,64.2823,64.3311,64.2725,64.3116,4952.0
2024-07-02 13:20:00,65.88,65.9,65.87,65.89,12117.0,64.3213,64.3409,64.3116,64.3311,12117.0
2024-07-02 13:30:00,65.88,65.88,65.84,65.88,24427.0,64.3213,64.3213,64.2823,64.3213,24427.0
2024-07-02 13:40:00,65.89,65.89,65.87,65.89,6615.0,64.3311,64.3311,64.3116,64.3311,6615.0
2024-07-02 13:50:00,65.89,65.96,65.88,65.95,6217.0,64.3311,64.3994,64.3213,64.3897,6217.0
2024-07-02 14:00:00,65.94,66.03,65.93,66.03,42223.0,64.3799,64.4678,64.3701,64.4678,42223.0
2024-07-02 14:10:00,66.03,66.1,66.03,66.06,23187.0,64.4678,64.5361,64.4678,64.4971,23187.0
2024-07-02 14:20:00,66.06,66.11,66.06,66.09,6572.0,64.4971,64.5459,64.4971,64.5264,6572.0
2024-07-02 14:30:00,66.1,66.12,66.08,66.11,11180.0,64.5361,64.5557,64.5166,64.5459,11180.0
2024-07-02 14:40:00,66.1,66.15,66.09,66.12,9757.0,64.5361,64.5849,64.5264,64.5557,9757.0
2024-07-02 14:50:00,66.12,66.15,66.09,66.09,16257.0,64.5557,64.5849,64.5264,64.5264,16257.0
2024-07-02 15:00:00,66.07,66.09,66.05,66.07,9104.0,64.5068,64.5264,64.4873,64.5068,9104.0
2024-07-02 15:10:00,66.06,66.09,66.06,66.09,9463.0,64.4971,64.5264,64.4971,64.5264,9463.0
2024-07-02 15:20:00,66.09,66.12,66.08,66.12,31325.0,64.5264,64.5557,64.5166,64.5557,31325.0
2024-07-02 15:30:00,66.11,66.12,66.08,66.12,31913.0,64.5459,64.5557,64.5166,64.5557,31913.0
2024-07-02 15:40:00,66.12,66.13,66.09,66.11,64089.0,64.5557,64.5654,64.5264,64.5459,64089.0
2024-07-02 15:50:00,66.12,66.19,66.1,66.12,210862.0,64.5557,64.624,64.5361,64.5557,210862.0
2024-07-03 09:30:00,66.4,66.52,66.33,66.5,131237.0,64.829,64.9462,64.7607,64.9267,131237.0
2024-07-03 09:40:00,66.51,66.57,66.47,66.56,98536.0,64.9364,64.995,64.8974,64.9852,98536.0
2024-07-03 09:50:00,66.58,66.62,66.51,66.56,39093.0,65.0048,65.0438,64.9364,64.9852,39093.0
2024-07-03 10:00:00,66.57,66.83,66.57,66.83,260317.0,64.995,65.2489,64.995,65.2489,260317.0
2024-07-03 10:10:00,66.82,66.99,66.82,66.92,119187.0,65.2391,65.4051,65.2391,65.3367,119187.0
2024-07-03 10:20:00,66.92,66.94,66.82,66.84,180136.0,65.3367,65.3563,65.2391,65.2586,180136.0
2024-07-03 10:30:00,66.85,66.91,66.84,66.9,84585.0,65.2684,65.327,65.2586,65.3172,84585.0
2024-07-03 10:40:00,66.89,66.91,66.82,66.9,81805.0,65.3074,65.327,65.2391,65.3172,81805.0
2024-07-03 10:50:00,66.89,66.9,66.83,66.84,48739.0,65.3074,65.3172,65.2489,65.2586,48739.0
2024-07-03 11:00:00,66.85,66.87,66.8,66.84,36702.0,65.2684,65.2879,65.2196,65.2586,36702.0
2024-07-03 11:10:00,66.84,66.88,66.82,66.87,34937.0,65.2586,65.2977,65.2391,65.2879,34937.0
2024-07-03 11:20:00,66.87,66.9,66.83,66.83,16397.0,65.2879,65.3172,65.2489,65.2489,16397.0
2024-07-03 11:30:00,66.81,66.86,66.8,66.84,18476.0,65.2293,65.2781,65.2196,65.2586,18476.0
2024-07-03 11:40:00,66.84,66.87,66.83,66.85,44853.0,65.2586,65.2879,65.2489,65.2684,44853.0
2024-07-03 11:50:00,66.85,66.88,66.84,66.86,18459.0,65.2684,65.2977,65.2586,65.2781,18459.0
2024-07-03 12:00:00,66.85,66.88,66.83,66.86,18428.0,65.2684,65.2977,65.2489,65.2781,18428.0
2024-07-03 12:10:00,66.86,66.93,66.85,66.92,35340.0,65.2781,65.3465,65.2684,65.3367,35340.0
2024-07-03 12:20:00,66.92,66.96,66.91,66.96,70818.0,65.3367,65.3758,65.327,65.3758,70818.0
2024-07-03 12:30:00,66.95,66.95,66.85,66.86,253066.0,65.366,65.366,65.2684,65.2781,253066.0
2024-07-03 12:40:00,66.86,66.86,66.76,66.78,165266.0,65.2781,65.2781,65.1805,65.2,165266.0
2024-07-03 12:50:00,66.77,66.86,66.77,66.85,140670.0,65.1903,65.2781,65.1903,65.2684,140670.0
2024-07-05 09:30:00,68.69,68.7,68.46,68.49,158815.0,67.0648,67.0746,66.8403,66.8696,158815.0
2024-07-05 09:40:00,68.49,68.55,68.33,68.35,211958.0,66.8696,66.9282,66.7134,66.7329,211958.0
2024-07-05 09:50:00,68.35,68.39,68.24,68.38,86160.0,66.7329,66.7719,66.6255,66.7622,86160.0
2024-07-05 10:00:00,68.38,68.41,68.23,68.24,71526.0,66.7622,66.7915,66.6157,66.6255,71526.0
2024-07-05 10:10:00,68.24,68.33,68.18,68.31,172120.0,66.6255,66.7134,66.5669,66.6938,172120.0
2024-07-05 10:20:00,68.31,68.35,68.26,68.3,46177.0,66.6938,66.7329,66.645,66.6841,46177.0
2024-07-05 10:30:00,68.28,68.42,68.28,68.41,117126.0,66.6646,66.8012,66.6646,66.7915,117126.0
2024-07-05 10:40:00,68.41,68.54,68.37,68.49,83513.0,66.7915,66.9184,66.7524,66.8696,83513.0
2024-07-05 10:50:00,68.48,68.52,68.45,68.46,17001.0,66.8598,66.8989,66.8305,66.8403,17001.0
2024-07-05 11:00:00,68.46,68.51,68.4,68.49,40672.0,66.8403,66.8891,66.7817,66.8696,40672.0
2024-07-05 11:10:00,68.48,68.58,68.48,68.56,70007.0,66.8598,66.9575,66.8598,66.9379,70007.0
2024-07-05 11:20:00,68.57,68.58,68.52,68.56,19215.0,66.9477,66.9575,66.8989,66.9379,19215.0
2024-07-05 11:30:00,68.56,68.61,68.55,68.55,23997.0,66.9379,66.9867,66.9282,66.9282,23997.0
2024-07-05 11:40:00,68.55,68.59,68.54,68.59,14844.0,66.9282,66.9672,66.9184,66.9672,14844.0
2024-07-05 11:50:00,68.59,68.6,68.56,68.58,17379.0,66.9672,66.977,66.9379,66.9575,17379.0
2024-07-05 12:00:00,68.59,68.6,68.55,68.56,19462.0,66.9672,66.977,66.9282,66.9379,19462.0
2024-07-05 12:10:00,68.57,68.63,68.57,68.62,16069.0,66.9477,67.0063,66.9477,66.9965,16069.0
2024-07-05 12:20:00,68.63,68.66,68.61,68.61,109238.0,67.0063,67.0356,66.9867,66.9867,109238.0
2024-07-05 12:30:00,68.6,68.6,68.56,68.58,24132.0,66.977,66.977,66.9379,66.9575,24132.0
2024-07-05 12:40:00,68.58,68.59,68.55,68.59,21901.0,66.9575,66.9672,66.9282,66.9672,21901.0
2024-07-05 12:50:00,68.58,68.59,68.54,68.59,412121.0,66.9575,66.9672,66.9184,66.9672,412121.0
2024-07-05 13:00:00,68.59,68.6,68.54,68.55,34806.0,66.9672,66.977,66.9184,66.9282,34806.0
2024-07-05 13:10:00,68.56,68.56,68.53,68.55,5728.0,66.9379,66.9379,66.9086,66.9282,5728.0
2024-07-05 13:20:00,68.54,68.61,68.54,68.6,19542.0,66.9184,66.9867,66.9184,66.977,19542.0
2024-07-05 13:30:00,68.59,68.62,68.58,68.62,10505.0,66.9672,66.9965,66.9575,66.9965,10505.0
2024-07-05 13:40:00,68.63,68.66,68.62,68.65,7738.0,67.0063,67.0356,66.9965,67.0258,7738.0
2024-07-05 13:50:00,68.65,68.69,68.64,68.69,15119.0,67.0258,67.0648,67.016,67.0648,15119.0
2024-07-05 14:00:00,68.69,68.7,68.64,68.66,24394.0,67.0648,67.0746,67.016,67.0356,24394.0
2024-07-05 14:10:00,68.67,68.71,68.67,68.7,6407.0,67.0453,67.0844,67.0453,67.0746,6407.0
2024-07-05 14:20:00,68.7,68.73,68.69,68.72,21567.0,67.0746,67.1039,67.0648,67.0941,21567.0
2024-07-05 14:30:00,68.71,68.75,68.69,68.74,23720.0,67.0844,67.1234,67.0648,67.1137,23720.0
2024-07-05 14:40:00,68.75,68.81,68.74,68.81,16696.0,67.1234,67.182,67.1137,67.182,16696.0
2024-07-05 14:50:00,68.81,68.89,68.81,68.88,75463.0,67.182,67.2601,67.182,67.2504,75463.0
2024-07-05 15:00:00,68.88,68.88,68.85,68.85,68792.0,67.2504,67.2504,67.2211,67.2211,68792.0
2024-07-05 15:10:00,68.86,68.87,68.83,68.84,57625.0,67.2308,67.2406,67.2015,67.2113,57625.0
2024-07-05 15:20:00,68.84,68.87,68.84,68.86,40237.0,67.2113,67.2406,67.2113,67.2308,40237.0
2024-07-05 15:30:00,68.85,68.87,68.83,68.86,36725.0,67.2211,67.2406,67.2015,67.2308,36725.0
2024-07-05 15:40:00,68.87,68.98,68.86,68.97,168771.0,67.2406,67.348,67.2308,67.3382,168771.0
2024-07-05 15:50:00,68.97,69.01,68.91,68.96,381487.0,67.3382,67.3773,67.2796,67.3285,381487.0
2024-07-08 09:30:00,68.45,68.53,68.41,68.48,134865.0,66.8305,66.9086,66.7915,66.8598,134865.0
2024-07-08 09:40:00,68.5,68.59,68.46,68.54,182994.0,66.8793,66.9672,66.8403,66.9184,182994.0
2024-07-08 09:50:00,68.53,68.61,68.53,68.61,57547.0,66.9086,66.9867,66.9086,66.9867,57547.0
2024-07-08 10:00:00,68.6,68.6,68.53,68.58,45943.0,66.977,66.977,66.9086,66.9575,45943.0
2024-07-08 10:10:00,68.57,68.61,68.52,68.52,23151.0,66.9477,66.9867,66.8989,66.8989,23151.0
2024-07-08 10:20:00,68.51,68.53,68.47,68.5,41014.0,66.8891,66.9086,66.8501,66.8793,41014.0
2024-07-08 10:30:00,68.51,68.51,68.41,68.45,27724.0,66.8891,66.8891,66.7915,66.8305,27724.0
2024-07-08 10:40:00,68.44,68.46,68.4,68.45,22858.0,66.8208,66.8403,66.7817,66.8305,22858.0
2024-07-08 10:50:00,68.43,68.48,68.41,68.46,26865.0,66.811,66.8598,66.7915,66.8403,26865.0
2024-07-08 11:00:00,68.46,68.48,68.44,68.46,14249.0,66.8403,66.8598,66.8208,66.8403,14249.0
2024-07-08 11:10:00,68.46,68.48,68.42,68.48,7370.0,66.8403,66.8598,66.8012,66.8598,7370.0
2024-07-08 11:20:00,68.48,68.5,68.45,68.48,8123.0,66.8598,66.8793,66.8305,66.8598,8123.0
2024-07-08 11:30:00,68.48,68.51,68.37,68.39,49854.0,66.8598,66.8891,66.7524,66.7719,49854.0
2024-07-08 11:40:00,68.39,68.42,68.37,68.39,35351.0,66.7719,66.8012,66.7524,66.7719,35351.0
2024-07-08 11:50:00,68.39,68.39,68.34,68.36,27814.0,66.7719,66.7719,66.7231,66.7427,27814.0
2024-07-08 12:00:00,68.37,68.37,68.3,68.3,6053.0,66.7524,66.7524,66.6841,66.6841,6053.0
2024-07-08 12:10:00,68.28,68.32,68.27,68.3,30431.0,66.6646,66.7036,66.6548,66.6841,30431.0
2024-07-08 12:20:00,68.31,68.34,68.3,68.33,18147.0,66.6938,66.7231,66.6841,66.7134,18147.0
2024-07-08 12:30:00,68.33,68.35,68.32,68.34,9931.0,66.7134,66.7329,66.7036,66.7231,9931.0
2024-07-08 12:40:00,68.35,68.37,68.34,68.36,15625.0,66.7329,66.7524,66.7231,66.7427,15625.0
2024-07-08 12:50:00,68.37,68.39,68.35,68.35,176932.0,66.7524,66.7719,66.7329,66.7329,176932.0
2024-07-08 13:00:00,68.35,68.35,68.31,68.31,22132.0,66.7329,66.7329,66.6938,66.6938,22132.0
2024-07-08 13:10:00,68.32,68.35,68.32,68.34,18149.0,66.7036,66.7329,66.7036,66.7231,18149.0
2024-07-08 13:20:00,68.34,68.35,68.32,68.33,16505.0,66.7231,66.7329,66.7036,66.7134,16505.0
2024-07-08 13:30:00,68.34,68.38,68.33,68.38,25937.0,66.7231,66.7622,66.7134,66.7622,25937.0
2024-07-08 13:40:00,68.38,68.39,68.35,68.38,38867.0,66.7622,66.7719,66.7329,66.7622,38867.0
2024-07-08 13:50:00,68.38,68.44,68.38,68.44,13467.0,66.7622,66.8208,66.7622,66.8208,13467.0
2024-07-08 14:00:00,68.43,68.43,68.36,68.36,5443.0,66.811,66.811,66.7427,66.7427,5443.0
2024-07-08 14:10:00,68.36,68.4,68.35,68.39,8367.0,66.7427,66.7817,66.7329,66.7719,8367.0
2024-07-08 14:20:00,68.38,68.42,68.37,68.42,15966.0,66.7622,66.8012,66.7524,66.8012,15966.0
2024-07-08 14:30:00,68.41,68.41,68.37,68.38,45077.0,66.7915,66.7915,66.7524,66.7622,45077.0
2024-07-08 14:40:00,68.38,68.38,68.24,68.31,30306.0,66.7622,66.7622,66.6255,66.6938,30306.0
2024-07-08 14:50:00,68.31,68.37,68.31,68.34,22660.0,66.6938,66.7524,66.6938,66.7231,22660.0
2024-07-08 15:00:00,68.33,68.33,68.3,68.3,8760.0,66.7134,66.7134,66.6841,66.6841,8760.0
2024-07-08 15:10:00,68.3,68.31,68.28,68.29,25065.0,66.6841,66.6938,66.6646,66.6743,25065.0
2024-07-08 15:20:00,68.29,68.34,68.24,68.28,256479.0,66.6743,66.7231,66.6255,66.6646,256479.0
2024-07-08 15:30:00,68.28,68.3,68.24,68.25,68799.0,66.6646,66.6841,66.6255,66.6353,68799.0
2024-07-08 15:40:00,68.25,68.28,68.22,68.23,78808.0,66.6353,66.6646,66.606,66.6157,78808.0
2024-07-08 15:50:00,68.23,68.25,68.18,68.23,302658.0,66.6157,66.6353,66.5669,66.6157,302658.0
2024-07-09 09:30:00,68.24,68.32,68.22,68.25,34656.0,66.6255,66.7036,66.606,66.6353,34656.0
2024-07-09 09:40:00,68.25,68.31,68.24,68.31,23072.0,66.6353,66.6938,66.6255,66.6938,23072.0
2024-07-09 09:50:00,68.31,68.33,68.28,68.28,31920.0,66.6938,66.7134,66.6646,66.6646,31920.0
2024-07-09 10:00:00,68.3,68.35,68.17,68.23,27054.0,66.6841,66.7329,66.5572,66.6157,27054.0
2024-07-09 10:10:00,68.22,68.32,68.2,68.27,15840.0,66.606,66.7036,66.5864,66.6548,15840.0
2024-07-09 10:20:00,68.27,68.29,68.2,68.25,16038.0,66.6548,66.6743,66.5864,66.6353,16038.0
2024-07-09 10:30:00,68.25,68.33,68.22,68.3,25990.0,66.6353,66.7134,66.606,66.6841,25990.0
2024-07-09 10:40:00,68.31,68.35,68.28,68.31,15583.0,66.6938,66.7329,66.6646,66.6938,15583.0
2024-07-09 10:50:00,68.3,68.31,68.23,68.25,28448.0,66.6841,66.6938,66.6157,66.6353,28448.0
2024-07-09 11:00:00,68.25,68.27,68.22,68.23,17184.0,66.6353,66.6548,66.606,66.6157,17184.0
2024-07-09 11:10:00,68.24,68.24,68.2,68.2,13538.0,66.6255,66.6255,66.5864,66.5864,13538.0
2024-07-09 11:20:00,68.19,68.2,68.09,68.12,28877.0,66.5767,66.5864,66.479,66.5083,28877.0
2024-07-09 11:30:00,68.12,68.14,68.08,68.11,27502.0,66.5083,66.5279,66.4693,66.4986,27502.0
2024-07-09 11:40:00,68.11,68.2,68.05,68.2,224837.0,66.4986,66.5864,66.44,66.5864,224837.0
2024-07-09 11:50:00,68.19,68.22,68.16,68.22,84022.0,66.5767,66.606,66.5474,66.606,84022.0
2024-07-09 12:00:00,68.22,68.26,68.19,68.25,9599.0,66.606,66.645,66.5767,66.6353,9599.0
2024-07-09 12:10:00,68.25,68.29,68.24,68.25,8325.0,66.6353,66.6743,66.6255,66.6353,8325.0
2024-07-09 12:20:00,68.25,68.28,68.21,68.22,14639.0,66.6353,66.6646,66.5962,66.606,14639.0
2024-07-09 12:30:00,68.22,68.27,68.22,68.22,23985.0,66.606,66.6548,66.606,66.606,23985.0
2024-07-09 12:40:00,68.23,68.24,68.17,68.18,28624.0,66.6157,66.6255,66.5572,66.5669,28624.0
2024-07-09 12:50:00,68.19,68.24,68.17,68.23,40097.0,66.5767,66.6255,66.5572,66.6157,40097.0
2024-07-09 13:00:00,68.23,68.32,68.2,68.32,45140.0,66.6157,66.7036,66.5864,66.7036,45140.0
2024-07-09 13:10:00,68.31,68.32,68.18,68.19,9295.0,66.6938,66.7036,66.5669,66.5767,9295.0
2024-07-09 13:20:00,68.2,68.2,68.17,68.2,8939.0,66.5864,66.5864,66.5572,66.5864,8939.0
2024-07-09 13:30:00,68.2,68.25,68.2,68.23,17482.0,66.5864,66.6353,66.5864,66.6157,17482.0
2024-07-09 13:40:00,68.22,68.24,68.2,68.23,16674.0,66.606,66.6255,66.5864,66.6157,16674.0
2024-07-09 13:50:00,68.23,68.26,68.21,68.21,7381.0,66.6157,66.645,66.5962,66.5962,7381.0
2024-07-09 14:00:00,68.2,68.22,68.19,68.2,4648.0,66.5864,66.606,66.5767,66.5864,4648.0
2024-07-09 14:10:00,68.2,68.2,68.15,68.16,15281.0,66.5864,66.5864,66.5376,66.5474,15281.0
2024-07-09 14:20:00,68.15,68.17,68.12,68.13,30706.0,66.5376,66.5572,66.5083,66.5181,30706.0
2024-07-09 14:30:00,68.12,68.17,68.09,68.17,35179.0,66.5083,66.5572,66.479,66.5572,35179.0
2024-07-09 14:40:00,68.17,68.19,68.13,68.18,9096.0,66.5572,66.5767,66.5181,66.5669,9096.0
2024-07-09 14:50:00,68.18,68.18,68.11,68.13,6446.0,66.5669,66.5669,66.4986,66.5181,6446.0
2024-07-09 15:00:00,68.13,68.13,68.1,68.12,8976.0,66.5181,66.5181,66.4888,66.5083,8976.0
2024-07-09 15:10:00,68.13,68.13,68.11,68.12,4456.0,66.5181,66.5181,66.4986,66.5083,4456.0
2024-07-09 15:20:00,68.12,68.12,68.08,68.09,14618.0,66.5083,66.5083,66.4693,66.479,14618.0
2024-07-09 15:30:00,68.08,68.13,68.05,68.11,27523.0,66.4693,66.5181,66.44,66.4986,27523.0
2024-07-09 15:40:00,68.11,68.17,68.1,68.16,104032.0,66.4986,66.5572,66.4888,66.5474,104032.0
2024-07-09 15:50:00,68.15,68.19,68.06,68.15,221364.0,66.5376,66.5767,66.4498,66.5376,221364.0
2024-07-10 09:30:00,68.39,68.43,68.35,68.38,113214.0,66.7719,66.811,66.7329,66.7622,113214.0
2024-07-10 09:40:00,68.37,68.41,68.36,68.39,47169.0,66.7524,66.7915,66.7427,66.7719,47169.0
2024-07-10 09:50:00,68.39,68.47,68.38,68.43,19107.0,66.7719,66.8501,66.7622,66.811,19107.0
2024-07-10 10:00:00,68.43,68.5,68.4,68.49,33892.0,66.811,66.8793,66.7817,66.8696,33892.0
2024-07-10 10:10:00,68.49,68.49,68.42,68.45,26316.0,66.8696,66.8696,66.8012,66.8305,26316.0
2024-07-10 10:20:00,68.44,68.48,68.41,68.47,12472.0,66.8208,66.8598,66.7915,66.8501,12472.0
2024-07-10 10:30:00,68.47,68.48,68.44,68.45,40874.0,66.8501,66.8598,66.8208,66.8305,40874.0
2024-07-10 10:40:00,68.44,68.46,68.42,68.45,37190.0,66.8208,66.8403,66.8012,66.8305,37190.0
2024-07-10 10:50:00,68.45,68.45,68.39,68.4,18812.0,66.8305,66.8305,66.7719,66.7817,18812.0
2024-07-10 11:00:00,68.41,68.44,68.35,68.44,56051.0,66.7915,66.8208,66.7329,66.8208,56051.0
2024-07-10 11:10:00,68.44,68.47,68.43,68.47,28349.0,66.8208,66.8501,66.811,66.8501,28349.0
2024-07-10 11:20:00,68.47,68.51,68.46,68.5,11640.0,66.8501,66.8891,66.8403,66.8793,11640.0
2024-07-10 11:30:00,68.51,68.53,68.49,68.51,27190.0,66.8891,66.9086,66.8696,66.8891,27190.0
2024-07-10 11:40:00,68.51,68.53,68.5,68.51,10636.0,66.8891,66.9086,66.8793,66.8891,10636.0
2024-07-10 11:50:00,68.51,68.53,68.5,68.52,6678.0,66.8891,66.9086,66.8793,66.8989,6678.0
2024-07-10 12:00:00,68.52,68.55,68.51,68.51,22220.0,66.8989,66.9282,66.8891,66.8891,22220.0
2024-07-10 12:10:00,68.52,68.56,68.51,68.56,14454.0,66.8989,66.9379,66.8891,66.9379,14454.0
2024-07-10 12:20:00,68.56,68.58,68.55,68.56,16286.0,66.9379,66.9575,66.9282,66.9379,16286.0
2024-07-10 12:30:00,68.57,68.58,68.55,68.55,21024.0,66.9477,66.9575,66.9282,66.9282,21024.0
2024-07-10 12:40:00,68.55,68.57,68.53,68.53,13804.0,66.9282,66.9477,66.9086,66.9086,13804.0
2024-07-10 12:50:00,68.53,68.57,68.53,68.56,17068.0,66.9086,66.9477,66.9086,66.9379,17068.0
2024-07-10 13:00:00,68.56,68.58,68.53,68.54,15110.0,66.9379,66.9575,66.9086,66.9184,15110.0
2024-07-10 13:10:00,68.55,68.57,68.53,68.54,6284.0,66.9282,66.9477,66.9086,66.9184,6284.0
2024-07-10 13:20:00,68.53,68.55,68.51,68.54,16374.0,66.9086,66.9282,66.8891,66.9184,16374.0
2024-07-10 13:30:00,68.55,68.55,68.52,68.54,7810.0,66.9282,66.9282,66.8989,66.9184,7810.0
2024-07-10 13:40:00,68.53,68.57,68.53,68.56,15022.0,66.9086,66.9477,66.9086,66.9379,15022.0
2024-07-10 13:50:00,68.55,68.61,68.55,68.61,15031.0,66.9282,66.9867,66.9282,66.9867,15031.0
2024-07-10 14:00:00,68.61,68.63,68.59,68.61,13729.0,66.9867,67.0063,66.9672,66.9867,13729.0
2024-07-10 14:10:00,68.61,68.66,68.6,68.66,41890.0,66.9867,67.0356,66.977,67.0356,41890.0
2024-07-10 14:20:00,68.66,68.66,68.61,68.65,19641.0,67.0356,67.0356,66.9867,67.0258,19641.0
2024-07-10 14:30:00,68.65,68.67,68.64,68.67,6183.0,67.0258,67.0453,67.016,67.0453,6183.0
2024-07-10 14:40:00,68.66,68.71,68.64,68.7,11089.0,67.0356,67.0844,67.016,67.0746,11089.0
2024-07-10 14:50:00,68.7,68.7,68.65,68.67,15723.0,67.0746,67.0746,67.0258,67.0453,15723.0
2024-07-10 15:00:00,68.66,68.66,68.6,68.64,10045.0,67.0356,67.0356,66.977,67.016,10045.0
2024-07-10 15:10:00,68.65,68.68,68.63,68.67,13505.0,67.0258,67.0551,67.0063,67.0453,13505.0
2024-07-10 15:20:00,68.68,68.7,68.62,68.63,43246.0,67.0551,67.0746,66.9965,67.0063,43246.0
2024-07-10 15:30:00,68.62,68.68,68.58,68.68,70682.0,66.9965,67.0551,66.9575,67.0551,70682.0
2024-07-10 15:40:00,68.67,68.79,68.67,68.78,143558.0,67.0453,67.1625,67.0453,67.1527,143558.0
2024-07-10 15:50:00,68.78,68.82,68.7,68.74,401081.0,67.1527,67.1918,67.0746,67.1137,401081.0
2024-07-11 09:30:00,69.51,69.51,69.31,69.32,81873.0,67.8654,67.8654,67.6702,67.6799,81873.0
2024-07-11 09:40:00,69.31,69.4,69.21,69.36,57835.0,67.6702,67.7581,67.5725,67.719,57835.0
2024-07-11 09:50:00,69.36,69.43,69.34,69.38,101908.0,67.719,67.7873,67.6995,67.7385,101908.0
2024-07-11 10:00:00,69.39,69.52,69.37,69.45,60383.0,67.7483,67.8752,67.7288,67.8069,60383.0
2024-07-11 10:10:00,69.45,69.46,69.14,69.16,121827.0,67.8069,67.8166,67.5042,67.5237,121827.0
2024-07-11 10:20:00,69.16,69.21,69.11,69.15,100935.0,67.5237,67.5725,67.4749,67.514,100935.0
2024-07-11 10:30:00,69.14,69.22,69.09,69.13,54166.0,67.5042,67.5823,67.4554,67.4944,54166.0
2024-07-11 10:40:00,69.12,69.12,69.06,69.12,38192.0,67.4847,67.4847,67.4261,67.4847,38192.0
2024-07-11 10:50:00,69.12,69.2,69.07,69.08,84186.0,67.4847,67.5628,67.4359,67.4456,84186.0
2024-07-11 11:00:00,69.08,69.19,69.02,69.19,52496.0,67.4456,67.553,67.387,67.553,52496.0
2024-07-11 11:10:00,69.19,69.25,69.14,69.16,74360.0,67.553,67.6116,67.5042,67.5237,74360.0
2024-07-11 11:20:00,69.15,69.16,68.99,68.99,34740.0,67.514,67.5237,67.3578,67.3578,34740.0
2024-07-11 11:30:00,68.98,68.99,68.9,68.9,49822.0,67.348,67.3578,67.2699,67.2699,49822.0
2024-07-11 11:40:00,68.91,68.92,68.8,68.86,67214.0,67.2796,67.2894,67.1722,67.2308,67214.0
2024-07-11 11:50:00,68.86,68.88,68.79,68.8,55305.0,67.2308,67.2504,67.1625,67.1722,55305.0
2024-07-11 12:00:00,68.78,68.8,68.66,68.79,39131.0,67.1527,67.1722,67.0356,67.1625,39131.0
2024-07-11 12:10:00,68.8,68.82,68.73,68.76,8626.0,67.1722,67.1918,67.1039,67.1332,8626.0
2024-07-11 12:20:00,68.75,68.82,68.73,68.82,10688.0,67.1234,67.1918,67.1039,67.1918,10688.0
2024-07-11 12:30:00,68.82,68.89,68.81,68.84,9534.0,67.1918,67.2601,67.182,67.2113,9534.0
2024-07-11 12:40:00,68.84,68.87,68.74,68.74,10139.0,67.2113,67.2406,67.1137,67.1137,10139.0
2024-07-11 12:50:00,68.75,68.82,68.73,68.79,47922.0,67.1234,67.1918,67.1039,67.1625,47922.0
2024-07-11 13:00:00,68.78,68.81,68.71,68.8,79270.0,67.1527,67.182,67.0844,67.1722,79270.0
2024-07-11 13:10:00,68.81,68.83,68.76,68.81,24353.0,67.182,67.2015,67.1332,67.182,24353.0
2024-07-11 13:20:00,68.8,68.82,68.76,68.78,21884.0,67.1722,67.1918,67.1332,67.1527,21884.0
2024-07-11 13:30:00,68.77,68.77,68.67,68.68,25980.0,67.143,67.143,67.0453,67.0551,25980.0
2024-07-11 13:40:00,68.68,68.72,68.65,68.67,14065.0,67.0551,67.0941,67.0258,67.0453,14065.0
2024-07-11 13:50:00,68.66,68.68,68.66,68.66,14683.0,67.0356,67.0551,67.0356,67.0356,14683.0
2024-07-11 14:00:00,68.66,68.7,68.62,68.7,20521.0,67.0356,67.0746,66.9965,67.0746,20521.0
2024-07-11 14:10:00,68.69,68.77,68.68,68.75,13113.0,67.0648,67.143,67.0551,67.1234,13113.0
2024-07-11 14:20:00,68.76,68.77,68.67,68.67,18124.0,67.1332,67.143,67.0453,67.0453,18124.0
2024-07-11 14:30:00,68.67,68.75,68.67,68.72,19079.0,67.0453,67.1234,67.0453,67.0941,19079.0
2024-07-11 14:40:00,68.71,68.76,68.7,68.7,105305.0,67.0844,67.1332,67.0746,67.0746,105305.0
2024-07-11 14:50:00,68.72,68.76,68.7,68.74,12887.0,67.0941,67.1332,67.0746,67.1137,12887.0
2024-07-11 15:00:00,68.74,68.76,68.73,68.74,13662.0,67.1137,67.1332,67.1039,67.1137,13662.0
2024-07-11 15:10:00,68.75,68.79,68.74,68.78,20950.0,67.1234,67.1625,67.1137,67.1527,20950.0
2024-07-11 15:20:00,68.78,68.8,68.72,68.73,15391.0,67.1527,67.1722,67.0941,67.1039,15391.0
2024-07-11 15:30:00,68.72,68.86,68.72,68.83,28160.0,67.0941,67.2308,67.0941,67.2015,28160.0
2024-07-11 15:40:00,68.83,68.89,68.81,68.88,68988.0,67.2015,67.2601,67.182,67.2504,68988.0
2024-07-11 15:50:00,68.89,68.91,68.8,68.8,216160.0,67.2601,67.2796,67.1722,67.1722,216160.0
2024-07-12 09:30:00,68.51,68.68,68.51,68.59,162427.0,66.8891,67.0551,66.8891,66.9672,162427.0
2024-07-12 09:40:00,68.59,68.61,68.46,68.58,68413.0,66.9672,66.9867,66.8403,66.9575,68413.0
2024-07-12 09:50:00,68.59,68.64,68.55,68.61,47396.0,66.9672,67.016,66.9282,66.9867,47396.0
2024-07-12 10:00:00,68.64,68.77,68.62,68.76,104787.0,67.016,67.143,66.9965,67.1332,104787.0
2024-07-12 10:10:00,68.76,68.88,68.75,68.84,59747.0,67.1332,67.2504,67.1234,67.2113,59747.0
2024-07-12 10:20:00,68.84,68.85,68.72,68.78,77920.0,67.2113,67.2211,67.0941,67.1527,77920.0
2024-07-12 10:30:00,68.78,68.86,68.75,68.85,62062.0,67.1527,67.2308,67.1234,67.2211,62062.0
2024-07-12 10:40:00,68.84,68.91,68.81,68.89,81875.0,67.2113,67.2796,67.182,67.2601,81875.0
2024-07-12 10:50:00,68.89,68.91,68.85,68.88,39984.0,67.2601,67.2796,67.2211,67.2504,39984.0
2024-07-12 11:00:00,68.88,68.91,68.85,68.91,32322.0,67.2504,67.2796,67.2211,67.2796,32322.0
2024-07-12 11:10:00,68.91,68.95,68.86,68.87,22265.0,67.2796,67.3187,67.2308,67.2406,22265.0
2024-07-12 11:20:00,68.87,68.9,68.83,68.9,38043.0,67.2406,67.2699,67.2015,67.2699,38043.0
2024-07-12 11:30:00,68.91,68.92,68.85,68.91,37857.0,67.2796,67.2894,67.2211,67.2796,37857.0
2024-07-12 11:40:00,68.92,68.95,68.89,68.92,47839.0,67.2894,67.3187,67.2601,67.2894,47839.0
2024-07-12 11:50:00,68.92,68.93,68.8,68.81,19434.0,67.2894,67.2992,67.1722,67.182,19434.0
2024-07-12 12:00:00,68.8,68.84,68.75,68.75,58972.0,67.1722,67.2113,67.1234,67.1234,58972.0
2024-07-12 12:10:00,68.75,68.83,68.74,68.82,16177.0,67.1234,67.2015,67.1137,67.1918,16177.0
2024-07-12 12:20:00,68.81,68.83,68.78,68.8,24542.0,67.182,67.2015,67.1527,67.1722,24542.0
2024-07-12 12:30:00,68.81,68.84,68.78,68.82,14120.0,67.182,67.2113,67.1527,67.1918,14120.0
2024-07-12 12:40:00,68.81,68.83,68.79,68.8,16189.0,67.182,67.2015,67.1625,67.1722,16189.0
2024-07-12 12:50:00,68.8,68.89,68.8,68.89,10310.0,67.1722,67.2601,67.1722,67.2601,10310.0
2024-07-12 13:00:00,68.88,68.88,68.58,68.81,1168953.0,67.2504,67.2504,66.9575,67.182,1168953.0
2024-07-12 13:10:00,68.81,68.85,68.79,68.81,62958.0,67.182,67.2211,67.1625,67.182,62958.0
2024-07-12 13:20:00,68.81,68.85,68.81,68.84,64589.0,67.182,67.2211,67.182,67.2113,64589.0
2024-07-12 13:30:00,68.85,68.89,68.84,68.89,58482.0,67.2211,67.2601,67.2113,67.2601,58482.0
2024-07-12 13:40:00,68.89,68.94,68.87,68.93,122649.0,67.2601,67.3089,67.2406,67.2992,122649.0
2024-07-12 13:50:00,68.92,68.95,68.89,68.91,31273.0,67.2894,67.3187,67.2601,67.2796,31273.0
2024-07-12 14:00:00,68.91,68.94,68.88,68.92,109254.0,67.2796,67.3089,67.2504,67.2894,109254.0
2024-07-12 14:10:00,68.93,68.94,68.91,68.92,55640.0,67.2992,67.3089,67.2796,67.2894,55640.0
2024-07-12 14:20:00,68.91,68.92,68.87,68.9,51191.0,67.2796,67.2894,67.2406,67.2699,51191.0
2024-07-12 14:30:00,68.91,68.92,68.88,68.92,34607.0,67.2796,67.2894,67.2504,67.2894,34607.0
2024-07-12 14:40:00,68.92,68.96,68.91,68.95,66936.0,67.2894,67.3285,67.2796,67.3187,66936.0
2024-07-12 14:50:00,68.95,68.97,68.92,68.97,62702.0,67.3187,67.3382,67.2894,67.3382,62702.0
2024-07-12 15:00:00,68.97,68.97,68.91,68.92,48482.0,67.3382,67.3382,67.2796,67.2894,48482.0
2024-07-12 15:10:00,68.92,68.92,68.87,68.88,45232.0,67.2894,67.2894,67.2406,67.2504,45232.0
2024-07-12 15:20:00,68.88,68.88,68.86,68.87,76926.0,67.2504,67.2504,67.2308,67.2406,76926.0
2024-07-12 15:30:00,68.87,68.88,68.79,68.8,120876.0,67.2406,67.2504,67.1625,67.1722,120876.0
2024-07-12 15:40:00,68.79,68.79,68.68,68.72,107515.0,67.1625,67.1625,67.0551,67.0941,107515.0
2024-07-12 15:50:00,68.7,68.73,68.58,68.68,399998.0,67.0746,67.1039,66.9575,67.0551,399998.0
2024-07-15 09:30:00,68.13,68.2,68.03,68.1,66403.0,66.5181,66.5864,66.4205,66.4888,66403.0
2024-07-15 09:40:00,68.12,68.14,67.96,68.03,53147.0,66.5083,66.5279,66.3521,66.4205,53147.0
2024-07-15 09:50:00,68.02,68.04,67.94,68.03,42580.0,66.4107,66.4302,66.3326,66.4205,42580.0
2024-07-15 10:00:00,68.03,68.08,68.02,68.07,21125.0,66.4205,66.4693,66.4107,66.4595,21125.0
2024-07-15 10:10:00,68.07,68.08,67.99,68.05,68978.0,66.4595,66.4693,66.3814,66.44,68978.0
2024-07-15 10:20:00,68.05,68.07,68.02,68.06,93116.0,66.44,66.4595,66.4107,66.4498,93116.0
2024-07-15 10:30:00,68.07,68.12,68.06,68.07,40554.0,66.4595,66.5083,66.4498,66.4595,40554.0
2024-07-15 10:40:00,68.07,68.1,68.02,68.08,58386.0,66.4595,66.4888,66.4107,66.4693,58386.0
2024-07-15 10:50:00,68.09,68.16,68.06,68.13,26259.0,66.479,66.5474,66.4498,66.5181,26259.0
2024-07-15 11:00:00,68.12,68.19,68.12,68.17,25470.0,66.5083,66.5767,66.5083,66.5572,25470.0
2024-07-15 11:10:00,68.17,68.24,68.17,68.23,10309.0,66.5572,66.6255,66.5572,66.6157,10309.0
2024-07-15 11:20:00,68.25,68.27,68.16,68.16,26896.0,66.6353,66.6548,66.5474,66.5474,26896.0
2024-07-15 11:30:00,68.15,68.18,68.12,68.18,26500.0,66.5376,66.5669,66.5083,66.5669,26500.0
2024-07-15 11:40:00,68.19,68.2,68.1,68.16,26255.0,66.5767,66.5864,66.4888,66.5474,26255.0
2024-07-15 11:50:00,68.17,68.19,68.14,68.19,3771.0,66.5572,66.5767,66.5279,66.5767,3771.0
2024-07-15 12:00:00,68.17,68.19,68.06,68.08,24408.0,66.5572,66.5767,66.4498,66.4693,24408.0
2024-07-15 12:10:00,68.08,68.08,67.97,67.97,27748.0,66.4693,66.4693,66.3619,66.3619,27748.0
2024-07-15 12:20:00,67.96,68.03,67.94,68.0,17432.0,66.3521,66.4205,66.3326,66.3912,17432.0
2024-07-15 12:30:00,67.99,67.99,67.94,67.97,23873.0,66.3814,66.3814,66.3326,66.3619,23873.0
2024-07-15 12:40:00,67.96,68.09,67.9,67.93,79591.0,66.3521,66.479,66.2935,66.3228,79591.0
2024-07-15 12:50:00,67.93,67.97,67.89,67.95,12925.0,66.3228,66.3619,66.2838,66.3424,12925.0
2024-07-15 13:00:00,67.94,67.94,67.76,67.84,30078.0,66.3326,66.3326,66.1569,66.235,30078.0
2024-07-15 13:10:00,67.84,67.84,67.73,67.8,53151.0,66.235,66.235,66.1276,66.1959,53151.0
2024-07-15 13:20:00,67.79,67.85,67.75,67.79,20904.0,66.1861,66.2447,66.1471,66.1861,20904.0
2024-07-15 13:30:00,67.79,67.79,67.67,67.71,10699.0,66.1861,66.1861,66.069,66.108,10699.0
2024-07-15 13:40:00,67.71,67.73,67.65,67.67,9696.0,66.108,66.1276,66.0495,66.069,9696.0
2024-07-15 13:50:00,67.72,67.72,67.66,67.67,19824.0,66.1178,66.1178,66.0592,66.069,19824.0
2024-07-15 14:00:00,67.67,67.67,67.63,67.66,29564.0,66.069,66.069,66.0299,66.0592,29564.0
2024-07-15 14:10:00,67.67,67.68,67.59,67.59,25921.0,66.069,66.0787,65.9909,65.9909,25921.0
2024-07-15 14:20:00,67.6,67.69,67.6,67.69,9405.0,66.0006,66.0885,66.0006,66.0885,9405.0
2024-07-15 14:30:00,67.68,67.76,67.67,67.73,26260.0,66.0787,66.1569,66.069,66.1276,26260.0
2024-07-15 14:40:00,67.73,67.75,67.71,67.74,43586.0,66.1276,66.1471,66.108,66.1373,43586.0
2024-07-15 14:50:00,67.73,67.74,67.69,67.73,17246.0,66.1276,66.1373,66.0885,66.1276,17246.0
2024-07-15 15:00:00,67.74,67.74,67.68,67.72,11640.0,66.1373,66.1373,66.0787,66.1178,11640.0
2024-07-15 15:10:00,67.72,67.77,67.72,67.77,6599.0,66.1178,66.1666,66.1178,66.1666,6599.0
2024-07-15 15:20:00,67.77,67.78,67.69,67.7,18986.0,66.1666,66.1764,66.0885,66.0983,18986.0
2024-07-15 15:30:00,67.7,67.7,67.63,67.64,25582.0,66.0983,66.0983,66.0299,66.0397,25582.0
2024-07-15 15:40:00,67.64,67.67,67.59,67.6,62388.0,66.0397,66.069,65.9909,66.0006,62388.0
2024-07-15 15:50:00,67.61,67.69,67.51,67.69,286191.0,66.0104,66.0885,65.9128,66.0885,286191.0
2024-07-16 09:30:00,67.95,67.95,67.79,67.9,58998.0,66.3424,66.3424,66.1861,66.2935,58998.0
2024-07-16 09:40:00,67.89,67.91,67.83,67.84,47144.0,66.2838,66.3033,66.2252,66.235,47144.0
2024-07-16 09:50:00,67.84,67.89,67.8,67.83,17094.0,66.235,66.2838,66.1959,66.2252,17094.0
2024-07-16 10:00:00,67.84,67.86,67.77,67.77,67091.0,66.235,66.2545,66.1666,66.1666,67091.0
2024-07-16 10:10:00,67.77,67.85,67.75,67.85,25004.0,66.1666,66.2447,66.1471,66.2447,25004.0
2024-07-16 10:20:00,67.86,67.89,67.79,67.87,27883.0,66.2545,66.2838,66.1861,66.2643,27883.0
2024-07-16 10:30:00,67.86,67.92,67.84,67.92,6287.0,66.2545,66.3131,66.235,66.3131,6287.0
2024-07-16 10:40:00,67.91,67.97,67.91,67.94,10179.0,66.3033,66.3619,66.3033,66.3326,10179.0
2024-07-16 10:50:00,67.97,67.98,67.91,67.91,15322.0,66.3619,66.3716,66.3033,66.3033,15322.0
2024-07-16 11:00:00,67.91,67.99,67.88,67.98,13270.0,66.3033,66.3814,66.274,66.3716,13270.0
2024-07-16 11:10:00,67.98,68.0,67.91,67.91,11410.0,66.3716,66.3912,66.3033,66.3033,11410.0
2024-07-16 11:20:00,67.92,67.92,67.85,67.86,11606.0,66.3131,66.3131,66.2447,66.2545,11606.0
2024-07-16 11:30:00,67.87,67.87,67.78,67.85,19988.0,66.2643,66.2643,66.1764,66.2447,19988.0
2024-07-16 11:40:00,67.87,67.89,67.86,67.86,8739.0,66.2643,66.2838,66.2545,66.2545,8739.0
2024-07-16 11:50:00,67.86,67.88,67.85,67.87,10205.0,66.2545,66.274,66.2447,66.2643,10205.0
2024-07-16 12:00:00,67.88,67.94,67.86,67.87,22188.0,66.274,66.3326,66.2545,66.2643,22188.0
2024-07-16 12:10:00,67.88,67.9,67.81,67.87,12018.0,66.274,66.2935,66.2057,66.2643,12018.0
2024-07-16 12:20:00,67.86,67.9,67.85,67.9,82999.0,66.2545,66.2935,66.2447,66.2935,82999.0
2024-07-16 12:30:00,67.9,67.94,67.87,67.91,20864.0,66.2935,66.3326,66.2643,66.3033,20864.0
2024-07-16 12:40:00,67.9,67.92,67.85,67.92,5046.0,66.2935,66.3131,66.2447,66.3131,5046.0
2024-07-16 12:50:00,67.92,67.97,67.92,67.97,7026.0,66.3131,66.3619,66.3131,66.3619,7026.0
2024-07-16 13:00:00,67.96,67.96,67.87,67.93,13125.0,66.3521,66.3521,66.2643,66.3228,13125.0
2024-07-16 13:10:00,67.92,67.94,67.86,67.88,16590.0,66.3131,66.3326,66.2545,66.274,16590.0
2024-07-16 13:20:00,67.88,67.91,67.88,67.9,3586.0,66.274,66.3033,66.274,66.2935,3586.0
2024-07-16 13:30:00,67.89,67.94,67.87,67.93,14671.0,66.2838,66.3326,66.2643,66.3228,14671.0
2024-07-16 13:40:00,67.93,67.99,67.93,67.98,19953.0,66.3228,66.3814,66.3228,66.3716,19953.0
2024-07-16 13:50:00,67.97,68.02,67.96,68.0,196054.0,66.3619,66.4107,66.3521,66.3912,196054.0
2024-07-16 14:00:00,67.98,68.02,67.98,68.02,54568.0,66.3716,66.4107,66.3716,66.4107,54568.0
2024-07-16 14:10:00,68.02,68.03,67.94,67.97,3513.0,66.4107,66.4205,66.3326,66.3619,3513.0
2024-07-16 14:20:00,67.97,68.04,67.97,68.03,6088.0,66.3619,66.4302,66.3619,66.4205,6088.0
2024-07-16 14:30:00,68.03,68.15,68.03,68.14,15916.0,66.4205,66.5376,66.4205,66.5279,15916.0
2024-07-16 14:40:00,68.16,68.17,68.15,68.16,12702.0,66.5474,66.5572,66.5376,66.5474,12702.0
2024-07-16 14:50:00,68.15,68.19,68.12,68.19,12817.0,66.5376,66.5767,66.5083,66.5767,12817.0
2024-07-16 15:00:00,68.19,68.21,68.16,68.2,58393.0,66.5767,66.5962,66.5474,66.5864,58393.0
2024-07-16 15:10:00,68.2,68.21,68.17,68.17,36587.0,66.5864,66.5962,66.5572,66.5572,36587.0
2024-07-16 15:20:00,68.17,68.21,68.16,68.2,36785.0,66.5572,66.5962,66.5474,66.5864,36785.0
2024-07-16 15:30:00,68.2,68.25,68.19,68.25,176087.0,66.5864,66.6353,66.5767,66.6353,176087.0
2024-07-16 15:40:00,68.25,68.26,68.22,68.24,35728.0,66.6353,66.645,66.606,66.6255,35728.0
2024-07-16 15:50:00,68.24,68.31,68.22,68.24,248256.0,66.6255,66.6938,66.606,66.6255,248256.0
2024-07-17 09:30:00,67.28,67.35,67.22,67.34,87305.0,65.6882,65.7566,65.6296,65.7468,87305.0
2024-07-17 09:40:00,67.34,67.35,67.26,67.35,67528.0,65.7468,65.7566,65.6687,65.7566,67528.0
2024-07-17 09:50:00,67.36,67.46,67.35,67.43,230146.0,65.7663,65.864,65.7566,65.8347,230146.0
2024-07-17 10:00:00,67.43,67.43,67.22,67.23,91348.0,65.8347,65.8347,65.6296,65.6394,91348.0
2024-07-17 10:10:00,67.24,67.37,67.21,67.35,201881.0,65.6492,65.7761,65.6199,65.7566,201881.0
2024-07-17 10:20:00,67.35,67.35,67.28,67.3,47227.0,65.7566,65.7566,65.6882,65.7077,47227.0
2024-07-17 10:30:00,67.31,67.33,67.25,67.26,19762.0,65.7175,65.737,65.6589,65.6687,19762.0
2024-07-17 10:40:00,67.26,67.33,67.24,67.25,38750.0,65.6687,65.737,65.6492,65.6589,38750.0
2024-07-17 10:50:00,67.25,67.27,67.22,67.25,13150.0,65.6589,65.6784,65.6296,65.6589,13150.0
2024-07-17 11:00:00,67.26,67.26,67.17,67.23,17004.0,65.6687,65.6687,65.5808,65.6394,17004.0
2024-07-17 11:10:00,67.23,67.23,67.17,67.22,20078.0,65.6394,65.6394,65.5808,65.6296,20078.0
2024-07-17 11:20:00,67.22,67.26,67.19,67.25,8369.0,65.6296,65.6687,65.6003,65.6589,8369.0
2024-07-17 11:30:00,67.24,67.25,67.19,67.22,23107.0,65.6492,65.6589,65.6003,65.6296,23107.0
2024-07-17 11:40:00,67.22,67.22,67.15,67.17,13459.0,65.6296,65.6296,65.5613,65.5808,13459.0
2024-07-17 11:50:00,67.14,67.19,67.11,67.18,9725.0,65.5515,65.6003,65.5222,65.5906,9725.0
2024-07-17 12:00:00,67.19,67.19,67.1,67.1,11578.0,65.6003,65.6003,65.5125,65.5125,11578.0
2024-07-17 12:10:00,67.11,67.11,67.05,67.09,18327.0,65.5222,65.5222,65.4637,65.5027,18327.0
2024-07-17 12:20:00,67.09,67.12,67.06,67.06,5737.0,65.5027,65.532,65.4734,65.4734,5737.0
2024-07-17 12:30:00,67.08,67.09,67.05,67.06,16001.0,65.4929,65.5027,65.4637,65.4734,16001.0
2024-07-17 12:40:00,67.06,67.06,66.95,66.98,16819.0,65.4734,65.4734,65.366,65.3953,16819.0
2024-07-17 12:50:00,66.98,67.11,66.98,67.1,43067.0,65.3953,65.5222,65.3953,65.5125,43067.0
2024-07-17 13:00:00,67.11,67.11,67.02,67.02,28080.0,65.5222,65.5222,65.4344,65.4344,28080.0
2024-07-17 13:10:00,67.04,67.05,67.0,67.05,3473.0,65.4539,65.4637,65.4148,65.4637,3473.0
2024-07-17 13:20:00,67.04,67.07,67.02,67.05,8746.0,65.4539,65.4832,65.4344,65.4637,8746.0
2024-07-17 13:30:00,67.06,67.12,67.06,67.11,20839.0,65.4734,65.532,65.4734,65.5222,20839.0
2024-07-17 13:40:00,67.1,67.11,67.06,67.08,18930.0,65.5125,65.5222,65.4734,65.4929,18930.0
2024-07-17 13:50:00,67.04,67.04,67.01,67.02,4603.0,65.4539,65.4539,65.4246,65.4344,4603.0
2024-07-17 14:00:00,67.0,67.06,66.97,67.06,10664.0,65.4148,65.4734,65.3855,65.4734,10664.0
2024-07-17 14:10:00,67.06,67.1,67.05,67.09,7294.0,65.4734,65.5125,65.4637,65.5027,7294.0
2024-07-17 14:20:00,67.11,67.13,67.09,67.12,4292.0,65.5222,65.5418,65.5027,65.532,4292.0
2024-07-17 14:30:00,67.12,67.14,67.1,67.1,5149.0,65.532,65.5515,65.5125,65.5125,5149.0
2024-07-17 14:40:00,67.11,67.13,67.09,67.11,35432.0,65.5222,65.5418,65.5027,65.5222,35432.0
2024-07-17 14:50:00,67.11,67.11,67.06,67.07,44982.0,65.5222,65.5222,65.4734,65.4832,44982.0
2024-07-17 15:00:00,67.07,67.1,67.03,67.05,34440.0,65.4832,65.5125,65.4441,65.4637,34440.0
2024-07-17 15:10:00,67.08,67.16,67.07,67.13,39607.0,65.4929,65.571,65.4832,65.5418,39607.0
2024-07-17 15:20:00,67.13,67.2,67.12,67.17,23267.0,65.5418,65.6101,65.532,65.5808,23267.0
2024-07-17 15:30:00,67.19,67.19,67.1,67.11,28993.0,65.6003,65.6003,65.5125,65.5222,28993.0
2024-07-17 15:40:00,67.11,67.15,67.09,67.15,70339.0,65.5222,65.5613,65.5027,65.5613,70339.0
2024-07-17 15:50:00,67.15,67.18,67.05,67.08,286534.0,65.5613,65.5906,65.4637,65.4929,286534.0
2024-07-18 09:30:00,66.87,66.95,66.79,66.86,106170.0,65.2879,65.366,65.2098,65.2781,106170.0
2024-07-18 09:40:00,66.87,66.87,66.7,66.76,41882.0,65.2879,65.2879,65.1219,65.1805,41882.0
2024-07-18 09:50:00,66.75,66.8,66.68,66.8,26595.0,65.1707,65.2196,65.1024,65.2196,26595.0
2024-07-18 10:00:00,66.79,66.84,66.74,66.84,17065.0,65.2098,65.2586,65.161,65.2586,17065.0
2024-07-18 10:10:00,66.85,66.89,66.81,66.83,21525.0,65.2684,65.3074,65.2293,65.2489,21525.0
2024-07-18 10:20:00,66.82,66.82,66.68,66.73,318282.0,65.2391,65.2391,65.1024,65.1512,318282.0
2024-07-18 10:30:00,66.73,66.73,66.56,66.59,51503.0,65.1512,65.1512,64.9852,65.0145,51503.0
2024-07-18 10:40:00,66.58,66.59,66.42,66.48,66941.0,65.0048,65.0145,64.8486,64.9071,66941.0
2024-07-18 10:50:00,66.47,66.62,66.45,66.55,66639.0,64.8974,65.0438,64.8778,64.9755,66639.0
2024-07-18 11:00:00,66.55,66.58,66.47,66.48,43601.0,64.9755,65.0048,64.8974,64.9071,43601.0
2024-07-18 11:10:00,66.46,66.47,66.36,66.37,31600.0,64.8876,64.8974,64.79,64.7997,31600.0
2024-07-18 11:20:00,66.37,66.38,66.29,66.31,56912.0,64.7997,64.8095,64.7216,64.7412,56912.0
2024-07-18 11:30:00,66.31,66.31,66.2,66.27,50118.0,64.7412,64.7412,64.6338,64.7021,50118.0
2024-07-18 11:40:00,66.25,66.32,66.17,66.18,46871.0,64.6826,64.7509,64.6045,64.6142,46871.0
2024-07-18 11:50:00,66.18,66.26,66.17,66.2,62188.0,64.6142,64.6923,64.6045,64.6338,62188.0
2024-07-18 12:00:00,66.19,66.27,66.16,66.27,22141.0,64.624,64.7021,64.5947,64.7021,22141.0
2024-07-18 12:10:00,66.27,66.28,66.19,66.21,33386.0,64.7021,64.7119,64.624,64.6435,33386.0
2024-07-18 12:20:00,66.21,66.24,66.16,66.23,31018.0,64.6435,64.6728,64.5947,64.6631,31018.0
2024-07-18 12:30:00,66.23,66.29,66.2,66.29,47326.0,64.6631,64.7216,64.6338,64.7216,47326.0
2024-07-18 12:40:00,66.29,66.29,66.24,66.25,47372.0,64.7216,64.7216,64.6728,64.6826,47372.0
2024-07-18 12:50:00,66.24,66.31,66.23,66.31,30282.0,64.6728,64.7412,64.6631,64.7412,30282.0
2024-07-18 13:00:00,66.31,66.33,66.2,66.25,28831.0,64.7412,64.7607,64.6338,64.6826,28831.0
2024-07-18 13:10:00,66.25,66.34,66.25,66.31,36570.0,64.6826,64.7704,64.6826,64.7412,36570.0
2024-07-18 13:20:00,66.32,66.39,66.3,66.31,21473.0,64.7509,64.8193,64.7314,64.7412,21473.0
2024-07-18 13:30:00,66.31,66.37,66.29,66.31,28263.0,64.7412,64.7997,64.7216,64.7412,28263.0
2024-07-18 13:40:00,66.31,66.33,66.27,66.29,18067.0,64.7412,64.7607,64.7021,64.7216,18067.0
2024-07-18 13:50:00,66.28,66.28,66.17,66.19,13847.0,64.7119,64.7119,64.6045,64.624,13847.0
2024-07-18 14:00:00,66.18,66.18,66.13,66.16,14968.0,64.6142,64.6142,64.5654,64.5947,14968.0
2024-07-18 14:10:00,66.17,66.17,66.1,66.12,32593.0,64.6045,64.6045,64.5361,64.5557,32593.0
2024-07-18 14:20:00,66.13,66.15,66.06,66.07,27997.0,64.5654,64.5849,64.4971,64.5068,27997.0
2024-07-18 14:30:00,66.07,66.09,65.99,65.99,21166.0,64.5068,64.5264,64.4287,64.4287,21166.0
2024-07-18 14:40:00,65.99,66.02,65.97,65.98,18480.0,64.4287,64.458,64.4092,64.419,18480.0
2024-07-18 14:50:00,65.97,66.01,65.93,66.0,41181.0,64.4092,64.4483,64.3701,64.4385,41181.0
2024-07-18 15:00:00,65.99,66.01,65.88,65.89,53202.0,64.4287,64.4483,64.3213,64.3311,53202.0
2024-07-18 15:10:00,65.89,65.89,65.75,65.78,56172.0,64.3311,64.3311,64.1944,64.2237,56172.0
2024-07-18 15:20:00,65.78,65.85,65.74,65.84,74863.0,64.2237,64.292,64.1846,64.2823,74863.0
2024-07-18 15:30:00,65.84,65.97,65.84,65.97,70879.0,64.2823,64.4092,64.2823,64.4092,70879.0
2024-07-18 15:40:00,65.97,66.08,65.96,66.08,113344.0,64.4092,64.5166,64.3994,64.5166,113344.0
2024-07-18 15:50:00,66.06,66.06,65.92,65.95,360673.0,64.4971,64.4971,64.3604,64.3897,360673.0
2024-07-19 09:30:00,65.94,66.0,65.83,65.93,35322.0,64.3799,64.4385,64.2725,64.3701,35322.0
2024-07-19 09:40:00,65.94,66.03,65.85,65.88,22672.0,64.3799,64.4678,64.292,64.3213,22672.0
2024-07-19 09:50:00,65.89,65.92,65.83,65.84,25517.0,64.3311,64.3604,64.2725,64.2823,25517.0
2024-07-19 10:00:00,65.83,65.88,65.78,65.88,20991.0,64.2725,64.3213,64.2237,64.3213,20991.0
2024-07-19 10:10:00,65.86,65.87,65.74,65.79,22669.0,64.3018,64.3116,64.1846,64.2335,22669.0
2024-07-19 10:20:00,65.81,65.81,65.67,65.68,46710.0,64.253,64.253,64.1163,64.1261,46710.0
2024-07-19 10:30:00,65.68,65.72,65.64,65.7,31816.0,64.1261,64.1651,64.087,64.1456,31816.0
2024-07-19 10:40:00,65.72,65.72,65.62,65.66,34981.0,64.1651,64.1651,64.0675,64.1065,34981.0
2024-07-19 10:50:00,65.65,65.71,65.63,65.69,65520.0,64.0968,64.1554,64.0772,64.1358,65520.0
2024-07-19 11:00:00,65.72,65.77,65.65,65.67,42581.0,64.1651,64.2139,64.0968,64.1163,42581.0
2024-07-19 11:10:00,65.66,65.67,65.59,65.63,86134.0,64.1065,64.1163,64.0382,64.0772,86134.0
2024-07-19 11:20:00,65.63,65.67,65.52,65.52,34813.0,64.0772,64.1163,63.9698,63.9698,34813.0
2024-07-19 11:30:00,65.52,65.53,65.44,65.45,30900.0,63.9698,63.9796,63.8917,63.9015,30900.0
2024-07-19 11:40:00,65.47,65.54,65.44,65.52,57632.0,63.921,63.9894,63.8917,63.9698,57632.0
2024-07-19 11:50:00,65.51,65.64,65.5,65.64,66855.0,63.9601,64.087,63.9503,64.087,66855.0
2024-07-19 12:00:00,65.64,65.66,65.58,65.62,90558.0,64.087,64.1065,64.0284,64.0675,90558.0
2024-07-19 12:10:00,65.61,65.64,65.58,65.6,33913.0,64.0577,64.087,64.0284,64.048,33913.0
2024-07-19 12:20:00,65.58,65.58,65.49,65.51,18375.0,64.0284,64.0284,63.9406,63.9601,18375.0
2024-07-19 12:30:00,65.51,65.51,65.43,65.46,13403.0,63.9601,63.9601,63.882,63.9113,13403.0
2024-07-19 12:40:00,65.49,65.51,65.43,65.43,10590.0,63.9406,63.9601,63.882,63.882,10590.0
2024-07-19 12:50:00,65.44,65.47,65.42,65.44,10320.0,63.8917,63.921,63.8722,63.8917,10320.0
2024-07-19 13:00:00,65.43,65.43,65.34,65.35,4928.0,63.882,63.882,63.7941,63.8039,4928.0
2024-07-19 13:10:00,65.36,65.36,65.29,65.31,39465.0,63.8136,63.8136,63.7453,63.7648,39465.0
2024-07-19 13:20:00,65.3,65.32,65.23,65.29,86586.0,63.7551,63.7746,63.6867,63.7453,86586.0
2024-07-19 13:30:00,65.29,65.33,65.26,65.31,9726.0,63.7453,63.7843,63.716,63.7648,9726.0
2024-07-19 13:40:00,65.3,65.34,65.25,65.34,10408.0,63.7551,63.7941,63.7062,63.7941,10408.0
2024-07-19 13:50:00,65.33,65.33,65.26,65.3,7662.0,63.7843,63.7843,63.716,63.7551,7662.0
2024-07-19 14:00:00,65.31,65.32,65.27,65.31,21868.0,63.7648,63.7746,63.7258,63.7648,21868.0
2024-07-19 14:10:00,65.3,65.35,65.28,65.31,21498.0,63.7551,63.8039,63.7355,63.7648,21498.0
2024-07-19 14:20:00,65.31,65.31,65.21,65.22,18955.0,63.7648,63.7648,63.6672,63.6769,18955.0
2024-07-19 14:30:00,65.22,65.24,65.18,65.19,19128.0,63.6769,63.6965,63.6379,63.6477,19128.0
2024-07-19 14:40:00,65.19,65.21,65.16,65.21,6699.0,63.6477,63.6672,63.6184,63.6672,6699.0
2024-07-19 14:50:00,65.21,65.25,65.21,65.24,8862.0,63.6672,63.7062,63.6672,63.6965,8862.0
2024-07-19 15:00:00,65.24,65.33,65.23,65.32,12731.0,63.6965,63.7843,63.6867,63.7746,12731.0
2024-07-19 15:10:00,65.31,65.36,65.29,65.36,12938.0,63.7648,63.8136,63.7453,63.8136,12938.0
2024-07-19 15:20:00,65.35,65.36,65.32,65.34,14840.0,63.8039,63.8136,63.7746,63.7941,14840.0
2024-07-19 15:30:00,65.34,65.35,65.23,65.23,55227.0,63.7941,63.8039,63.6867,63.6867,55227.0
2024-07-19 15:40:00,65.24,65.27,65.21,65.21,118894.0,63.6965,63.7258,63.6672,63.6672,118894.0
2024-07-19 15:50:00,65.21,65.26,65.19,65.24,399843.0,63.6672,63.716,63.6477,63.6965,399843.0
2024-07-22 09:30:00,65.79,65.9,65.71,65.84,34812.0,64.2335,64.3409,64.1554,64.2823,34812.0
2024-07-22 09:40:00,65.84,65.9,65.8,65.83,45701.0,64.2823,64.3409,64.2432,64.2725,45701.0
2024-07-22 09:50:00,65.84,65.84,65.65,65.66,64616.0,64.2823,64.2823,64.0968,64.1065,64616.0
2024-07-22 10:00:00,65.67,65.67,65.49,65.49,43789.0,64.1163,64.1163,63.9406,63.9406,43789.0
2024-07-22 10:10:00,65.49,65.61,65.49,65.57,20767.0,63.9406,64.0577,63.9406,64.0187,20767.0
2024-07-22 10:20:00,65.56,65.61,65.53,65.6,34736.0,64.0089,64.0577,63.9796,64.048,34736.0
2024-07-22 10:30:00,65.6,65.71,65.56,65.71,17533.0,64.048,64.1554,64.0089,64.1554,17533.0
2024-07-22 10:40:00,65.74,65.74,65.7,65.7,4502.0,64.1846,64.1846,64.1456,64.1456,4502.0
2024-07-22 10:50:00,65.7,65.74,65.66,65.71,11199.0,64.1456,64.1846,64.1065,64.1554,11199.0
2024-07-22 11:00:00,65.71,65.78,65.63,65.63,6565.0,64.1554,64.2237,64.0772,64.0772,6565.0
2024-07-22 11:10:00,65.61,65.71,65.58,65.59,32467.0,64.0577,64.1554,64.0284,64.0382,32467.0
2024-07-22 11:20:00,65.59,65.61,65.51,65.53,22550.0,64.0382,64.0577,63.9601,63.9796,22550.0
2024-07-22 11:30:00,65.52,65.53,65.48,65.51,60322.0,63.9698,63.9796,63.9308,63.9601,60322.0
2024-07-22 11:40:00,65.51,65.51,65.44,65.47,37897.0,63.9601,63.9601,63.8917,63.921,37897.0
2024-07-22 11:50:00,65.46,65.51,65.44,65.5,20064.0,63.9113,63.9601,63.8917,63.9503,20064.0
2024-07-22 12:00:00,65.49,65.54,65.45,65.53,15629.0,63.9406,63.9894,63.9015,63.9796,15629.0
2024-07-22 12:10:00,65.53,65.57,65.51,65.57,13484.0,63.9796,64.0187,63.9601,64.0187,13484.0
2024-07-22 12:20:00,65.58,65.62,65.54,65.55,21144.0,64.0284,64.0675,63.9894,63.9991,21144.0
2024-07-22 12:30:00,65.55,65.63,65.52,65.63,2666.0,63.9991,64.0772,63.9698,64.0772,2666.0
2024-07-22 12:40:00,65.63,65.68,65.63,65.68,5106.0,64.0772,64.1261,64.0772,64.1261,5106.0
2024-07-22 12:50:00,65.69,65.79,65.67,65.73,8494.0,64.1358,64.2335,64.1163,64.1749,8494.0
2024-07-22 13:00:00,65.77,65.79,65.76,65.79,1385.0,64.2139,64.2335,64.2042,64.2335,1385.0
2024-07-22 13:10:00,65.77,65.79,65.75,65.78,3230.0,64.2139,64.2335,64.1944,64.2237,3230.0
2024-07-22 13:20:00,65.79,65.79,65.75,65.76,4011.0,64.2335,64.2335,64.1944,64.2042,4011.0
2024-07-22 13:30:00,65.75,65.8,65.72,65.75,9354.0,64.1944,64.2432,64.1651,64.1944,9354.0
2024-07-22 13:40:00,65.75,65.79,65.74,65.78,3500.0,64.1944,64.2335,64.1846,64.2237,3500.0
2024-07-22 13:50:00,65.77,65.77,65.73,65.76,5323.0,64.2139,64.2139,64.1749,64.2042,5323.0
2024-07-22 14:00:00,65.76,65.79,65.72,65.79,12694.0,64.2042,64.2335,64.1651,64.2335,12694.0
2024-07-22 14:10:00,65.77,65.78,65.74,65.77,4458.0,64.2139,64.2237,64.1846,64.2139,4458.0
2024-07-22 14:20:00,65.78,65.83,65.78,65.79,10003.0,64.2237,64.2725,64.2237,64.2335,10003.0
2024-07-22 14:30:00,65.81,65.83,65.81,65.83,35327.0,64.253,64.2725,64.253,64.2725,35327.0
2024-07-22 14:40:00,65.83,65.84,65.8,65.84,14242.0,64.2725,64.2823,64.2432,64.2823,14242.0
2024-07-22 14:50:00,65.84,65.85,65.81,65.81,79149.0,64.2823,64.292,64.253,64.253,79149.0
2024-07-22 15:00:00,65.82,65.82,65.72,65.74,112545.0,64.2628,64.2628,64.1651,64.1846,112545.0
2024-07-22 15:10:00,65.73,65.8,65.73,65.78,29629.0,64.1749,64.2432,64.1749,64.2237,29629.0
2024-07-22 15:20:00,65.77,65.79,65.73,65.74,21076.0,64.2139,64.2335,64.1749,64.1846,21076.0
2024-07-22 15:30:00,65.73,65.76,65.72,65.74,96373.0,64.1749,64.2042,64.1651,64.1846,96373.0
2024-07-22 15:40:00,65.74,65.75,65.71,65.72,115331.0,64.1846,64.1944,64.1554,64.1651,115331.0
2024-07-22 15:50:00,65.73,65.8,65.71,65.78,164886.0,64.1749,64.2432,64.1554,64.2237,164886.0
2024-07-23 09:30:00,65.69,65.71,65.5,65.61,47660.0,64.1358,64.1554,63.9503,64.0577,47660.0
2024-07-23 09:40:00,65.61,65.69,65.6,65.68,32023.0,64.0577,64.1358,64.048,64.1261,32023.0
2024-07-23 09:50:00,65.67,65.67,65.59,65.67,12136.0,64.1163,64.1163,64.0382,64.1163,12136.0
2024-07-23 10:00:00,65.68,65.7,65.62,65.67,22848.0,64.1261,64.1456,64.0675,64.1163,22848.0
2024-07-23 10:10:00,65.67,65.69,65.61,65.67,16230.0,64.1163,64.1358,64.0577,64.1163,16230.0
2024-07-23 10:20:00,65.69,65.72,65.66,65.67,8940.0,64.1358,64.1651,64.1065,64.1163,8940.0
2024-07-23 10:30:00,65.67,65.7,65.62,65.64,8932.0,64.1163,64.1456,64.0675,64.087,8932.0
2024-07-23 10:40:00,65.64,65.64,65.53,65.55,34711.0,64.087,64.087,63.9796,63.9991,34711.0
2024-07-23 10:50:00,65.55,65.59,65.51,65.58,50425.0,63.9991,64.0382,63.9601,64.0284,50425.0
2024-07-23 11:00:00,65.57,65.64,65.57,65.64,20222.0,64.0187,64.087,64.0187,64.087,20222.0
2024-07-23 11:10:00,65.65,65.78,65.64,65.77,8709.0,64.0968,64.2237,64.087,64.2139,8709.0
2024-07-23 11:20:00,65.76,65.76,65.68,65.69,9880.0,64.2042,64.2042,64.1261,64.1358,9880.0
2024-07-23 11:30:00,65.69,65.73,65.67,65.69,31768.0,64.1358,64.1749,64.1163,64.1358,31768.0
2024-07-23 11:40:00,65.69,65.69,65.64,65.67,49548.0,64.1358,64.1358,64.087,64.1163,49548.0
2024-07-23 11:50:00,65.67,65.67,65.6,65.64,45391.0,64.1163,64.1163,64.048,64.087,45391.0
2024-07-23 12:00:00,65.64,65.68,65.61,65.66,33300.0,64.087,64.1261,64.0577,64.1065,33300.0
2024-07-23 12:10:00,65.66,65.7,65.65,65.67,38885.0,64.1065,64.1456,64.0968,64.1163,38885.0
2024-07-23 12:20:00,65.67,65.69,65.55,65.6,45142.0,64.1163,64.1358,63.9991,64.048,45142.0
2024-07-23 12:30:00,65.59,65.59,65.56,65.57,34923.0,64.0382,64.0382,64.0089,64.0187,34923.0
2024-07-23 12:40:00,65.57,65.62,65.57,65.61,27097.0,64.0187,64.0675,64.0187,64.0577,27097.0
2024-07-23 12:50:00,65.61,65.61,65.53,65.58,23774.0,64.0577,64.0577,63.9796,64.0284,23774.0
2024-07-23 13:00:00,65.58,65.65,65.57,65.58,29029.0,64.0284,64.0968,64.0187,64.0284,29029.0
2024-07-23 13:10:00,65.58,65.61,65.57,65.59,27630.0,64.0284,64.0577,64.0187,64.0382,27630.0
2024-07-23 13:20:00,65.6,65.63,65.59,65.62,102496.0,64.048,64.0772,64.0382,64.0675,102496.0
2024-07-23 13:30:00,65.62,65.63,65.58,65.6,25995.0,64.0675,64.0772,64.0284,64.048,25995.0
2024-07-23 13:40:00,65.61,65.64,65.58,65.63,27020.0,64.0577,64.087,64.0284,64.0772,27020.0
2024-07-23 13:50:00,65.63,65.63,65.59,65.63,36666.0,64.0772,64.0772,64.0382,64.0772,36666.0
2024-07-23 14:00:00,65.63,65.66,65.63,65.66,4358.0,64.0772,64.1065,64.0772,64.1065,4358.0
2024-07-23 14:10:00,65.67,65.67,65.63,65.63,5643.0,64.1163,64.1163,64.0772,64.0772,5643.0
2024-07-23 14:20:00,65.63,65.66,65.59,65.62,9736.0,64.0772,64.1065,64.0382,64.0675,9736.0
2024-07-23 14:30:00,65.61,65.66,65.61,65.65,9401.0,64.0577,64.1065,64.0577,64.0968,9401.0
2024-07-23 14:40:00,65.63,65.64,65.61,65.63,7694.0,64.0772,64.087,64.0577,64.0772,7694.0
2024-07-23 14:50:00,65.62,65.63,65.59,65.59,7546.0,64.0675,64.0772,64.0382,64.0382,7546.0
2024-07-23 15:00:00,65.59,65.6,65.55,65.58,17211.0,64.0382,64.048,63.9991,64.0284,17211.0
2024-07-23 15:10:00,65.58,65.59,65.53,65.55,14598.0,64.0284,64.0382,63.9796,63.9991,14598.0
2024-07-23 15:20:00,65.55,65.58,65.54,65.57,21258.0,63.9991,64.0284,63.9894,64.0187,21258.0
2024-07-23 15:30:00,65.56,65.59,65.52,65.56,38328.0,64.0089,64.0382,63.9698,64.0089,38328.0
2024-07-23 15:40:00,65.56,65.6,65.5,65.6,61168.0,64.0089,64.048,63.9503,64.048,61168.0
2024-07-23 15:50:00,65.6,65.61,65.48,65.52,139097.0,64.048,64.0577,63.9308,63.9698,139097.0
2024-07-24 09:30:00,65.5,65.52,65.37,65.42,92740.0,63.9503,63.9698,63.8234,63.8722,92740.0
2024-07-24 09:40:00,65.44,65.52,65.44,65.44,86804.0,63.8917,63.9698,63.8917,63.8917,86804.0
2024-07-24 09:50:00,65.42,65.42,65.19,65.22,45287.0,63.8722,63.8722,63.6477,63.6769,45287.0
2024-07-24 10:00:00,65.2,65.29,65.2,65.24,45103.0,63.6574,63.7453,63.6574,63.6965,45103.0
2024-07-24 10:10:00,65.27,65.28,65.16,65.23,30466.0,63.7258,63.7355,63.6184,63.6867,30466.0
2024-07-24 10:20:00,65.24,65.32,65.21,65.31,13034.0,63.6965,63.7746,63.6672,63.7648,13034.0
2024-07-24 10:30:00,65.31,65.36,65.24,65.25,18043.0,63.7648,63.8136,63.6965,63.7062,18043.0
2024-07-24 10:40:00,65.25,65.25,65.14,65.17,80727.0,63.7062,63.7062,63.5988,63.6281,80727.0
2024-07-24 10:50:00,65.17,65.21,65.15,65.16,26502.0,63.6281,63.6672,63.6086,63.6184,26502.0
2024-07-24 11:00:00,65.14,65.15,65.0,65.02,47955.0,63.5988,63.6086,63.4622,63.4817,47955.0
2024-07-24 11:10:00,65.01,65.01,64.95,65.0,35102.0,63.4719,63.4719,63.4133,63.4622,35102.0
2024-07-24 11:20:00,65.0,65.04,64.92,65.03,35914.0,63.4622,63.5012,63.384,63.4914,35914.0
2024-07-24 11:30:00,65.03,65.08,65.01,65.03,34907.0,63.4914,63.5403,63.4719,63.4914,34907.0
2024-07-24 11:40:00,65.03,65.04,64.95,64.96,35660.0,63.4914,63.5012,63.4133,63.4231,35660.0
2024-07-24 11:50:00,64.95,65.02,64.94,64.95,115054.0,63.4133,63.4817,63.4036,63.4133,115054.0
2024-07-24 12:00:00,64.95,64.97,64.88,64.91,126366.0,63.4133,63.4329,63.345,63.3743,126366.0
2024-07-24 12:10:00,64.91,65.03,64.9,64.99,37497.0,63.3743,63.4914,63.3645,63.4524,37497.0
2024-07-24 12:20:00,65.0,65.04,64.98,64.99,26643.0,63.4622,63.5012,63.4426,63.4524,26643.0
2024-07-24 12:30:00,64.99,65.03,64.98,64.99,24897.0,63.4524,63.4914,63.4426,63.4524,24897.0
2024-07-24 12:40:00,64.99,65.02,64.93,65.0,49208.0,63.4524,63.4817,63.3938,63.4622,49208.0
2024-07-24 12:50:00,65.01,65.01,64.97,65.0,87965.0,63.4719,63.4719,63.4329,63.4622,87965.0
2024-07-24 13:00:00,65.0,65.05,64.98,65.05,39403.0,63.4622,63.511,63.4426,63.511,39403.0
2024-07-24 13:10:00,65.05,65.07,65.02,65.07,15941.0,63.511,63.5305,63.4817,63.5305,15941.0
2024-07-24 13:20:00,65.06,65.07,64.99,64.99,8481.0,63.5207,63.5305,63.4524,63.4524,8481.0
2024-07-24 13:30:00,64.98,65.03,64.96,65.03,20667.0,63.4426,63.4914,63.4231,63.4914,20667.0
2024-07-24 13:40:00,65.02,65.03,64.94,64.95,9141.0,63.4817,63.4914,63.4036,63.4133,9141.0
2024-07-24 13:50:00,64.94,64.94,64.87,64.88,8263.0,63.4036,63.4036,63.3352,63.345,8263.0
2024-07-24 14:00:00,64.88,64.88,64.76,64.81,45384.0,63.345,63.345,63.2278,63.2766,45384.0
2024-07-24 14:10:00,64.81,64.85,64.75,64.76,33310.0,63.2766,63.3157,63.2181,63.2278,33310.0
2024-07-24 14:20:00,64.76,64.76,64.68,64.72,19798.0,63.2278,63.2278,63.1497,63.1888,19798.0
2024-07-24 14:30:00,64.71,64.73,64.68,64.69,17051.0,63.179,63.1985,63.1497,63.1595,17051.0
2024-07-24 14:40:00,64.68,64.69,64.56,64.57,30094.0,63.1497,63.1595,63.0326,63.0423,30094.0
2024-07-24 14:50:00,64.56,64.59,64.51,64.58,33007.0,63.0326,63.0619,62.9837,63.0521,33007.0
2024-07-24 15:00:00,64.59,64.61,64.52,64.56,76707.0,63.0619,63.0814,62.9935,63.0326,76707.0
2024-07-24 15:10:00,64.57,64.6,64.55,64.59,42828.0,63.0423,63.0716,63.0228,63.0619,42828.0
2024-07-24 15:20:00,64.59,64.7,64.59,64.64,470588.0,63.0619,63.1692,63.0619,63.1107,470588.0
2024-07-24 15:30:00,64.64,64.69,64.61,64.65,89800.0,63.1107,63.1595,63.0814,63.1204,89800.0
2024-07-24 15:40:00,64.66,64.7,64.56,64.59,62359.0,63.1302,63.1692,63.0326,63.0619,62359.0
2024-07-24 15:50:00,64.58,64.59,64.48,64.54,193594.0,63.0521,63.0619,62.9545,63.013,193594.0
2024-07-25 09:30:00,64.31,64.32,64.14,64.17,75932.0,62.7885,62.7982,62.6225,62.6518,75932.0
2024-07-25 09:40:00,64.17,64.27,64.15,64.23,131360.0,62.6518,62.7494,62.6323,62.7104,131360.0
2024-07-25 09:50:00,64.24,64.24,64.06,64.09,76059.0,62.7201,62.7201,62.5444,62.5737,76059.0
2024-07-25 10:00:00,64.08,64.08,63.86,63.91,87328.0,62.5639,62.5639,62.3491,62.3979,87328.0
2024-07-25 10:10:00,63.92,64.05,63.84,64.05,116874.0,62.4077,62.5346,62.3296,62.5346,116874.0
2024-07-25 10:20:00,64.04,64.22,64.01,64.22,99261.0,62.5249,62.7006,62.4956,62.7006,99261.0
2024-07-25 10:30:00,64.21,64.27,64.16,64.19,88797.0,62.6908,62.7494,62.642,62.6713,88797.0
2024-07-25 10:40:00,64.19,64.35,64.16,64.35,59494.0,62.6713,62.8275,62.642,62.8275,59494.0
2024-07-25 10:50:00,64.36,64.49,64.36,64.47,73772.0,62.8373,62.9642,62.8373,62.9447,73772.0
2024-07-25 11:00:00,64.47,64.47,64.34,64.34,19631.0,62.9447,62.9447,62.8178,62.8178,19631.0
2024-07-25 11:10:00,64.34,64.58,64.34,64.5,30442.0,62.8178,63.0521,62.8178,62.974,30442.0
2024-07-25 11:20:00,64.48,64.49,64.39,64.39,39308.0,62.9545,62.9642,62.8666,62.8666,39308.0
2024-07-25 11:30:00,64.39,64.42,64.33,64.4,42898.0,62.8666,62.8959,62.808,62.8763,42898.0
2024-07-25 11:40:00,64.4,64.4,64.27,64.35,21468.0,62.8763,62.8763,62.7494,62.8275,21468.0
2024-07-25 11:50:00,64.34,64.47,64.34,64.46,59975.0,62.8178,62.9447,62.8178,62.9349,59975.0
2024-07-25 12:00:00,64.47,64.53,64.4,64.45,142126.0,62.9447,63.0033,62.8763,62.9252,142126.0
2024-07-25 12:10:00,64.46,64.55,64.46,64.55,63169.0,62.9349,63.0228,62.9349,63.0228,63169.0
2024-07-25 12:20:00,64.55,64.62,64.51,64.59,116798.0,63.0228,63.0911,62.9837,63.0619,116798.0
2024-07-25 12:30:00,64.58,64.59,64.52,64.57,45989.0,63.0521,63.0619,62.9935,63.0423,45989.0
2024-07-25 12:40:00,64.57,64.61,64.51,64.52,28812.0,63.0423,63.0814,62.9837,62.9935,28812.0
2024-07-25 12:50:00,64.53,64.57,64.51,64.55,21390.0,63.0033,63.0423,62.9837,63.0228,21390.0
2024-07-25 13:00:00,64.56,64.65,64.55,64.65,48213.0,63.0326,63.1204,63.0228,63.1204,48213.0
2024-07-25 13:10:00,64.65,64.67,64.48,64.49,30921.0,63.1204,63.14,62.9545,62.9642,30921.0
2024-07-25 13:20:00,64.49,64.51,64.4,64.42,64930.0,62.9642,62.9837,62.8763,62.8959,64930.0
2024-07-25 13:30:00,64.43,64.45,64.39,64.45,54175.0,62.9056,62.9252,62.8666,62.9252,54175.0
2024-07-25 13:40:00,64.45,64.48,64.38,64.42,43334.0,62.9252,62.9545,62.8568,62.8959,43334.0
2024-07-25 13:50:00,64.41,64.48,64.38,64.45,44407.0,62.8861,62.9545,62.8568,62.9252,44407.0
2024-07-25 14:00:00,64.45,64.45,64.31,64.31,66472.0,62.9252,62.9252,62.7885,62.7885,66472.0
2024-07-25 14:10:00,64.32,64.34,64.29,64.34,59674.0,62.7982,62.8178,62.769,62.8178,59674.0
2024-07-25 14:20:00,64.34,64.34,64.24,64.32,55163.0,62.8178,62.8178,62.7201,62.7982,55163.0
2024-07-25 14:30:00,64.32,64.38,64.31,64.33,47895.0,62.7982,62.8568,62.7885,62.808,47895.0
2024-07-25 14:40:00,64.32,64.33,64.15,64.16,63795.0,62.7982,62.808,62.6323,62.642,63795.0
2024-07-25 14:50:00,64.16,64.19,64.14,64.17,35477.0,62.642,62.6713,62.6225,62.6518,35477.0
2024-07-25 15:00:00,64.17,64.21,64.14,64.19,42157.0,62.6518,62.6908,62.6225,62.6713,42157.0
2024-07-25 15:10:00,64.18,64.21,64.15,64.21,73802.0,62.6616,62.6908,62.6323,62.6908,73802.0
2024-07-25 15:20:00,64.2,64.38,64.2,64.33,80775.0,62.6811,62.8568,62.6811,62.808,80775.0
2024-07-25 15:30:00,64.33,64.33,64.16,64.17,288973.0,62.808,62.808,62.642,62.6518,288973.0
2024-07-25 15:40:00,64.17,64.27,64.15,64.23,78372.0,62.6518,62.7494,62.6323,62.7104,78372.0
2024-07-25 15:50:00,64.23,64.24,64.03,64.06,189416.0,62.7104,62.7201,62.5151,62.5444,189416.0
2024-07-26 09:30:00,64.94,64.94,64.82,64.87,102510.0,63.4036,63.4036,63.2864,63.3352,102510.0
2024-07-26 09:40:00,64.89,64.89,64.78,64.81,43880.0,63.3548,63.3548,63.2474,63.2766,43880.0
2024-07-26 09:50:00,64.82,64.89,64.81,64.87,55503.0,63.2864,63.3548,63.2766,63.3352,55503.0
2024-07-26 10:00:00,64.87,64.96,64.81,64.82,41280.0,63.3352,63.4231,63.2766,63.2864,41280.0
2024-07-26 10:10:00,64.85,64.91,64.83,64.85,27117.0,63.3157,63.3743,63.2962,63.3157,27117.0
2024-07-26 10:20:00,64.86,65.0,64.85,64.94,33012.0,63.3255,63.4622,63.3157,63.4036,33012.0
2024-07-26 10:30:00,64.95,64.95,64.8,64.81,77804.0,63.4133,63.4133,63.2669,63.2766,77804.0
2024-07-26 10:40:00,64.82,64.91,64.8,64.86,82819.0,63.2864,63.3743,63.2669,63.3255,82819.0
2024-07-26 10:50:00,64.86,64.91,64.83,64.91,62531.0,63.3255,63.3743,63.2962,63.3743,62531.0
2024-07-26 11:00:00,64.9,64.97,64.89,64.95,23688.0,63.3645,63.4329,63.3548,63.4133,23688.0
2024-07-26 11:10:00,64.95,64.95,64.89,64.9,9290.0,63.4133,63.4133,63.3548,63.3645,9290.0
2024-07-26 11:20:00,64.91,64.94,64.88,64.91,20551.0,63.3743,63.4036,63.345,63.3743,20551.0
2024-07-26 11:30:00,64.91,64.97,64.89,64.97,21763.0,63.3743,63.4329,63.3548,63.4329,21763.0
2024-07-26 11:40:00,64.96,65.03,64.94,65.03,14350.0,63.4231,63.4914,63.4036,63.4914,14350.0
2024-07-26 11:50:00,65.03,65.06,65.0,65.05,35133.0,63.4914,63.5207,63.4622,63.511,35133.0
2024-07-26 12:00:00,65.05,65.12,65.04,65.12,20015.0,63.511,63.5793,63.5012,63.5793,20015.0
2024-07-26 12:10:00,65.13,65.14,65.06,65.08,14429.0,63.5891,63.5988,63.5207,63.5403,14429.0
2024-07-26 12:20:00,65.07,65.12,65.07,65.08,6290.0,63.5305,63.5793,63.5305,63.5403,6290.0
2024-07-26 12:30:00,65.09,65.11,65.04,65.1,22790.0,63.55,63.5695,63.5012,63.5598,22790.0
2024-07-26 12:40:00,65.1,65.16,65.1,65.13,19187.0,63.5598,63.6184,63.5598,63.5891,19187.0
2024-07-26 12:50:00,65.12,65.17,65.12,65.17,24791.0,63.5793,63.6281,63.5793,63.6281,24791.0
2024-07-26 13:00:00,65.17,65.19,65.15,65.16,22000.0,63.6281,63.6477,63.6086,63.6184,22000.0
2024-07-26 13:10:00,65.16,65.2,65.16,65.18,23073.0,63.6184,63.6574,63.6184,63.6379,23073.0
2024-07-26 13:20:00,65.17,65.22,65.17,65.21,23362.0,63.6281,63.6769,63.6281,63.6672,23362.0
2024-07-26 13:30:00,65.2,65.21,64.97,64.98,73966.0,63.6574,63.6672,63.4329,63.4426,73966.0
2024-07-26 13:40:00,64.98,65.11,64.96,65.03,52517.0,63.4426,63.5695,63.4231,63.4914,52517.0
2024-07-26 13:50:00,65.03,65.05,65.0,65.03,27415.0,63.4914,63.511,63.4622,63.4914,27415.0
2024-07-26 14:00:00,65.02,65.07,65.01,65.06,9365.0,63.4817,63.5305,63.4719,63.5207,9365.0
2024-07-26 14:10:00,65.06,65.1,65.03,65.04,12880.0,63.5207,63.5598,63.4914,63.5012,12880.0
2024-07-26 14:20:00,65.04,65.09,65.03,65.04,7807.0,63.5012,63.55,63.4914,63.5012,7807.0
2024-07-26 14:30:00,65.04,65.09,65.03,65.08,19524.0,63.5012,63.55,63.4914,63.5403,19524.0
2024-07-26 14:40:00,65.08,65.08,64.97,65.02,21702.0,63.5403,63.5403,63.4329,63.4817,21702.0
2024-07-26 14:50:00,65.02,65.04,65.0,65.01,17987.0,63.4817,63.5012,63.4622,63.4719,17987.0
2024-07-26 15:00:00,65.0,65.0,64.91,64.98,26564.0,63.4622,63.4622,63.3743,63.4426,26564.0
2024-07-26 15:10:00,64.97,64.99,64.93,64.93,19802.0,63.4329,63.4524,63.3938,63.3938,19802.0
2024-07-26 15:20:00,64.93,65.07,64.93,65.01,56531.0,63.3938,63.5305,63.3938,63.4719,56531.0
2024-07-26 15:30:00,65.0,65.01,64.92,64.98,84785.0,63.4622,63.4719,63.384,63.4426,84785.0
2024-07-26 15:40:00,64.98,65.03,64.95,65.02,62988.0,63.4426,63.4914,63.4133,63.4817,62988.0
2024-07-26 15:50:00,65.02,65.12,64.91,65.06,267585.0,63.4817,63.5793,63.3743,63.5207,267585.0
2024-07-29 09:30:00,65.3,65.3,65.13,65.17,73457.0,63.7551,63.7551,63.5891,63.6281,73457.0
2024-07-29 09:40:00,65.15,65.22,65.12,65.14,29678.0,63.6086,63.6769,63.5793,63.5988,29678.0
2024-07-29 09:50:00,65.15,65.2,65.1,65.2,17676.0,63.6086,63.6574,63.5598,63.6574,17676.0
2024-07-29 10:00:00,65.25,65.27,65.17,65.17,8709.0,63.7062,63.7258,63.6281,63.6281,8709.0
2024-07-29 10:10:00,65.16,65.16,65.06,65.08,23294.0,63.6184,63.6184,63.5207,63.5403,23294.0
2024-07-29 10:20:00,65.06,65.14,64.99,65.03,30859.0,63.5207,63.5988,63.4524,63.4914,30859.0
2024-07-29 10:30:00,65.02,65.03,64.92,65.02,39638.0,63.4817,63.4914,63.384,63.4817,39638.0
2024-07-29 10:40:00,65.01,65.08,64.99,65.0,18808.0,63.4719,63.5403,63.4524,63.4622,18808.0
2024-07-29 10:50:00,64.98,65.07,64.96,65.03,19568.0,63.4426,63.5305,63.4231,63.4914,19568.0
2024-07-29 11:00:00,65.03,65.05,64.97,64.98,21117.0,63.4914,63.511,63.4329,63.4426,21117.0
2024-07-29 11:10:00,64.98,64.99,64.92,64.92,44541.0,63.4426,63.4524,63.384,63.384,44541.0
2024-07-29 11:20:00,64.92,64.98,64.91,64.97,22619.0,63.384,63.4426,63.3743,63.4329,22619.0
2024-07-29 11:30:00,64.96,64.96,64.84,64.91,23348.0,63.4231,63.4231,63.3059,63.3743,23348.0
2024-07-29 11:40:00,64.9,65.02,64.9,65.02,25987.0,63.3645,63.4817,63.3645,63.4817,25987.0
2024-07-29 11:50:00,65.02,65.07,65.0,65.06,30769.0,63.4817,63.5305,63.4622,63.5207,30769.0
2024-07-29 12:00:00,65.07,65.14,65.07,65.13,42648.0,63.5305,63.5988,63.5305,63.5891,42648.0
2024-07-29 12:10:00,65.11,65.16,65.09,65.16,25137.0,63.5695,63.6184,63.55,63.6184,25137.0
2024-07-29 12:20:00,65.16,65.17,65.09,65.09,22075.0,63.6184,63.6281,63.55,63.55,22075.0
2024-07-29 12:30:00,65.09,65.15,65.09,65.12,30354.0,63.55,63.6086,63.55,63.5793,30354.0
2024-07-29 12:40:00,65.12,65.18,65.1,65.17,21119.0,63.5793,63.6379,63.5598,63.6281,21119.0
2024-07-29 12:50:00,65.17,65.17,65.11,65.11,33204.0,63.6281,63.6281,63.5695,63.5695,33204.0
2024-07-29 13:00:00,65.12,65.14,65.1,65.14,36936.0,63.5793,63.5988,63.5598,63.5988,36936.0
2024-07-29 13:10:00,65.13,65.23,65.12,65.16,24970.0,63.5891,63.6867,63.5793,63.6184,24970.0
2024-07-29 13:20:00,65.15,65.15,65.06,65.06,20837.0,63.6086,63.6086,63.5207,63.5207,20837.0
2024-07-29 13:30:00,65.06,65.1,65.03,65.1,20230.0,63.5207,63.5598,63.4914,63.5598,20230.0
2024-07-29 13:40:00,65.11,65.12,65.07,65.08,17523.0,63.5695,63.5793,63.5305,63.5403,17523.0
2024-07-29 13:50:00,65.08,65.1,65.06,65.06,17108.0,63.5403,63.5598,63.5207,63.5207,17108.0
2024-07-29 14:00:00,65.06,65.08,65.02,65.03,24555.0,63.5207,63.5403,63.4817,63.4914,24555.0
2024-07-29 14:10:00,65.03,65.06,65.0,65.05,24686.0,63.4914,63.5207,63.4622,63.511,24686.0
2024-07-29 14:20:00,65.06,65.07,65.02,65.02,17471.0,63.5207,63.5305,63.4817,63.4817,17471.0
2024-07-29 14:30:00,65.03,65.03,64.98,64.98,19749.0,63.4914,63.4914,63.4426,63.4426,19749.0
2024-07-29 14:40:00,64.99,65.04,64.98,64.98,17185.0,63.4524,63.5012,63.4426,63.4426,17185.0
2024-07-29 14:50:00,65.01,65.05,64.97,65.05,221810.0,63.4719,63.511,63.4329,63.511,221810.0
2024-07-29 15:00:00,65.04,65.14,65.01,65.12,56806.0,63.5012,63.5988,63.4719,63.5793,56806.0
2024-07-29 15:10:00,65.12,65.14,65.06,65.11,27982.0,63.5793,63.5988,63.5207,63.5695,27982.0
2024-07-29 15:20:00,65.11,65.14,65.08,65.11,22372.0,63.5695,63.5988,63.5403,63.5695,22372.0
2024-07-29 15:30:00,65.11,65.17,65.08,65.16,27134.0,63.5695,63.6281,63.5403,63.6184,27134.0
2024-07-29 15:40:00,65.16,65.18,65.12,65.13,30486.0,63.6184,63.6379,63.5793,63.5891,30486.0
2024-07-29 15:50:00,65.13,65.15,65.02,65.06,137326.0,63.5891,63.6086,63.4817,63.5207,137326.0
2024-07-30 09:30:00,65.08,65.14,65.01,65.06,22954.0,63.5403,63.5988,63.4719,63.5207,22954.0
2024-07-30 09:40:00,65.08,65.11,64.99,65.03,36592.0,63.5403,63.5695,63.4524,63.4914,36592.0
2024-07-30 09:50:00,65.01,65.02,64.9,64.95,36280.0,63.4719,63.4817,63.3645,63.4133,36280.0
2024-07-30 10:00:00,64.96,64.96,64.78,64.86,68757.0,63.4231,63.4231,63.2474,63.3255,68757.0
2024-07-30 10:10:00,64.85,64.89,64.81,64.83,41819.0,63.3157,63.3548,63.2766,63.2962,41819.0
2024-07-30 10:20:00,64.84,64.86,64.79,64.82,14806.0,63.3059,63.3255,63.2571,63.2864,14806.0
2024-07-30 10:30:00,64.8,64.83,64.69,64.75,37776.0,63.2669,63.2962,63.1595,63.2181,37776.0
2024-07-30 10:40:00,64.74,64.77,64.69,64.73,51085.0,63.2083,63.2376,63.1595,63.1985,51085.0
2024-07-30 10:50:00,64.74,64.78,64.67,64.68,30423.0,63.2083,63.2474,63.14,63.1497,30423.0
2024-07-30 11:00:00,64.67,64.69,64.43,64.55,167059.0,63.14,63.1595,62.9056,63.0228,167059.0
2024-07-30 11:10:00,64.54,64.63,64.52,64.63,30000.0,63.013,63.1009,62.9935,63.1009,30000.0
2024-07-30 11:20:00,64.64,64.64,64.58,64.59,28420.0,63.1107,63.1107,63.0521,63.0619,28420.0
2024-07-30 11:30:00,64.59,64.61,64.49,64.49,51603.0,63.0619,63.0814,62.9642,62.9642,51603.0
2024-07-30 11:40:00,64.49,64.52,64.46,64.48,40225.0,62.9642,62.9935,62.9349,62.9545,40225.0
2024-07-30 11:50:00,64.48,64.5,64.45,64.45,70881.0,62.9545,62.974,62.9252,62.9252,70881.0
2024-07-30 12:00:00,64.46,64.54,64.44,64.53,37361.0,62.9349,63.013,62.9154,63.0033,37361.0
2024-07-30 12:10:00,64.52,64.53,64.46,64.5,34176.0,62.9935,63.0033,62.9349,62.974,34176.0
2024-07-30 12:20:00,64.5,64.51,64.44,64.51,85574.0,62.974,62.9837,62.9154,62.9837,85574.0
2024-07-30 12:30:00,64.5,64.53,64.45,64.53,17648.0,62.974,63.0033,62.9252,63.0033,17648.0
2024-07-30 12:40:00,64.53,64.55,64.48,64.49,15452.0,63.0033,63.0228,62.9545,62.9642,15452.0
2024-07-30 12:50:00,64.48,64.48,64.32,64.32,55785.0,62.9545,62.9545,62.7982,62.7982,55785.0
2024-07-30 13:00:00,64.33,64.33,64.27,64.33,38746.0,62.808,62.808,62.7494,62.808,38746.0
2024-07-30 13:10:00,64.35,64.45,64.33,64.42,14873.0,62.8275,62.9252,62.808,62.8959,14873.0
2024-07-30 13:20:00,64.45,64.52,64.43,64.46,15825.0,62.9252,62.9935,62.9056,62.9349,15825.0
2024-07-30 13:30:00,64.45,64.55,64.45,64.54,7499.0,62.9252,63.0228,62.9252,63.013,7499.0
2024-07-30 13:40:00,64.51,64.53,64.48,64.52,8201.0,62.9837,63.0033,62.9545,62.9935,8201.0
2024-07-30 13:50:00,64.52,64.53,64.47,64.5,4897.0,62.9935,63.0033,62.9447,62.974,4897.0
2024-07-30 14:00:00,64.51,64.54,64.48,64.51,21544.0,62.9837,63.013,62.9545,62.9837,21544.0
2024-07-30 14:10:00,64.52,64.6,64.5,64.56,19746.0,62.9935,63.0716,62.974,63.0326,19746.0
2024-07-30 14:20:00,64.56,64.59,64.5,64.53,9700.0,63.0326,63.0619,62.974,63.0033,9700.0
2024-07-30 14:30:00,64.54,64.55,64.51,64.55,14747.0,63.013,63.0228,62.9837,63.0228,14747.0
2024-07-30 14:40:00,64.55,64.56,64.45,64.45,25164.0,63.0228,63.0326,62.9252,62.9252,25164.0
2024-07-30 14:50:00,64.47,64.49,64.44,64.47,20959.0,62.9447,62.9642,62.9154,62.9447,20959.0
2024-07-30 15:00:00,64.47,64.47,64.41,64.42,26653.0,62.9447,62.9447,62.8861,62.8959,26653.0
2024-07-30 15:10:00,64.42,64.47,64.42,64.45,10870.0,62.8959,62.9447,62.8959,62.9252,10870.0
2024-07-30 15:20:00,64.45,64.51,64.45,64.48,17312.0,62.9252,62.9837,62.9252,62.9545,17312.0
2024-07-30 15:30:00,64.48,64.48,64.42,64.43,21474.0,62.9545,62.9545,62.8959,62.9056,21474.0
2024-07-30 15:40:00,64.43,64.58,64.41,64.56,21307.0,62.9056,63.0521,62.8861,63.0326,21307.0
2024-07-30 15:50:00,64.56,64.61,64.49,64.52,155199.0,63.0326,63.0814,62.9642,62.9935,155199.0
2024-07-31 09:30:00,66.53,66.72,66.53,66.65,131748.0,64.956,65.1415,64.956,65.0731,131748.0
2024-07-31 09:40:00,66.65,66.68,66.55,66.61,80467.0,65.0731,65.1024,64.9755,65.0341,80467.0
2024-07-31 09:50:00,66.62,66.65,66.59,66.61,37712.0,65.0438,65.0731,65.0145,65.0341,37712.0
2024-07-31 10:00:00,66.61,66.67,66.56,66.59,79249.0,65.0341,65.0926,64.9852,65.0145,79249.0
2024-07-31 10:10:00,66.6,66.74,66.58,66.73,45843.0,65.0243,65.161,65.0048,65.1512,45843.0
2024-07-31 10:20:00,66.74,66.75,66.68,66.7,38787.0,65.161,65.1707,65.1024,65.1219,38787.0
2024-07-31 10:30:00,66.73,66.75,66.69,66.73,131910.0,65.1512,65.1707,65.1122,65.1512,131910.0
2024-07-31 10:40:00,66.71,66.71,66.57,66.59,27433.0,65.1317,65.1317,64.995,65.0145,27433.0
2024-07-31 10:50:00,66.59,66.59,66.49,66.58,73607.0,65.0145,65.0145,64.9169,65.0048,73607.0
2024-07-31 11:00:00,66.59,66.68,66.58,66.68,28769.0,65.0145,65.1024,65.0048,65.1024,28769.0
2024-07-31 11:10:00,66.68,66.73,66.68,66.71,35999.0,65.1024,65.1512,65.1024,65.1317,35999.0
2024-07-31 11:20:00,66.72,66.74,66.67,66.71,26823.0,65.1415,65.161,65.0926,65.1317,26823.0
2024-07-31 11:30:00,66.71,66.77,66.71,66.76,12167.0,65.1317,65.1903,65.1317,65.1805,12167.0
2024-07-31 11:40:00,66.75,66.8,66.73,66.77,39821.0,65.1707,65.2196,65.1512,65.1903,39821.0
2024-07-31 11:50:00,66.76,66.8,66.72,66.79,87571.0,65.1805,65.2196,65.1415,65.2098,87571.0
2024-07-31 12:00:00,66.8,66.82,66.75,66.78,53699.0,65.2196,65.2391,65.1707,65.2,53699.0
2024-07-31 12:10:00,66.78,66.81,66.77,66.78,46970.0,65.2,65.2293,65.1903,65.2,46970.0
2024-07-31 12:20:00,66.79,66.81,66.75,66.78,58103.0,65.2098,65.2293,65.1707,65.2,58103.0
2024-07-31 12:30:00,66.78,66.79,66.72,66.74,66143.0,65.2,65.2098,65.1415,65.161,66143.0
2024-07-31 12:40:00,66.75,66.8,66.73,66.79,38738.0,65.1707,65.2196,65.1512,65.2098,38738.0
2024-07-31 12:50:00,66.79,66.81,66.73,66.75,66651.0,65.2098,65.2293,65.1512,65.1707,66651.0
2024-07-31 13:00:00,66.75,66.81,66.73,66.78,36532.0,65.1707,65.2293,65.1512,65.2,36532.0
2024-07-31 13:10:00,66.77,66.8,66.77,66.78,34425.0,65.1903,65.2196,65.1903,65.2,34425.0
2024-07-31 13:20:00,66.78,66.78,66.69,66.73,40902.0,65.2,65.2,65.1122,65.1512,40902.0
2024-07-31 13:30:00,66.73,66.74,66.61,66.61,42306.0,65.1512,65.161,65.0341,65.0341,42306.0
2024-07-31 13:40:00,66.63,66.65,66.27,66.3,399731.0,65.0536,65.0731,64.7021,64.7314,399731.0
2024-07-31 13:50:00,66.3,66.39,66.29,66.35,47311.0,64.7314,64.8193,64.7216,64.7802,47311.0
2024-07-31 14:00:00,66.35,66.38,66.17,66.28,54760.0,64.7802,64.8095,64.6045,64.7119,54760.0
2024-07-31 14:10:00,66.28,66.36,66.26,66.35,45061.0,64.7119,64.79,64.6923,64.7802,45061.0
2024-07-31 14:20:00,66.34,66.4,66.31,66.4,27522.0,64.7704,64.829,64.7412,64.829,27522.0
2024-07-31 14:30:00,66.4,66.62,66.39,66.53,111166.0,64.829,65.0438,64.8193,64.956,111166.0
2024-07-31 14:40:00,66.55,66.78,66.55,66.77,92641.0,64.9755,65.2,64.9755,65.1903,92641.0
2024-07-31 14:50:00,66.78,66.85,66.73,66.84,138343.0,65.2,65.2684,65.1512,65.2586,138343.0
2024-07-31 15:00:00,66.84,66.9,66.8,66.82,128578.0,65.2586,65.3172,65.2196,65.2391,128578.0
2024-07-31 15:10:00,66.82,66.93,66.73,66.73,165710.0,65.2391,65.3465,65.1512,65.1512,165710.0
2024-07-31 15:20:00,66.75,66.81,66.65,66.66,294993.0,65.1707,65.2293,65.0731,65.0829,294993.0
2024-07-31 15:30:00,66.66,66.75,66.61,66.68,208996.0,65.0829,65.1707,65.0341,65.1024,208996.0
2024-07-31 15:40:00,66.67,66.78,66.62,66.65,137645.0,65.0926,65.2,65.0438,65.0731,137645.0
2024-07-31 15:50:00,66.64,66.71,66.48,66.56,336307.0,65.0634,65.1317,64.9071,64.9852,336307.0
2024-08-01 09:30:00,66.24,66.38,66.2,66.36,164215.0,64.6728,64.8095,64.6338,64.79,164215.0
2024-08-01 09:40:00,66.36,66.46,66.35,66.44,86570.0,64.79,64.8876,64.7802,64.8681,86570.0
2024-08-01 09:50:00,66.44,66.44,66.34,66.41,64169.0,64.8681,64.8681,64.7704,64.8388,64169.0
2024-08-01 10:00:00,66.4,66.48,66.29,66.29,91169.0,64.829,64.9071,64.7216,64.7216,91169.0
2024-08-01 10:10:00,66.29,66.36,66.17,66.2,82277.0,64.7216,64.79,64.6045,64.6338,82277.0
2024-08-01 10:20:00,66.19,66.22,65.99,65.99,63160.0,64.624,64.6533,64.4287,64.4287,63160.0
2024-08-01 10:30:00,66.0,66.04,65.92,65.98,46022.0,64.4385,64.4775,64.3604,64.419,46022.0
2024-08-01 10:40:00,65.98,65.98,65.8,65.8,74738.0,64.419,64.419,64.2432,64.2432,74738.0
2024-08-01 10:50:00,65.82,65.87,65.8,65.82,27537.0,64.2628,64.3116,64.2432,64.2628,27537.0
2024-08-01 11:00:00,65.8,65.81,65.69,65.73,45463.0,64.2432,64.253,64.1358,64.1749,45463.0
2024-08-01 11:10:00,65.73,65.79,65.7,65.75,26834.0,64.1749,64.2335,64.1456,64.1944,26834.0
2024-08-01 11:20:00,65.75,65.76,65.63,65.64,67880.0,64.1944,64.2042,64.0772,64.087,67880.0
2024-08-01 11:30:00,65.64,65.68,65.55,65.56,61699.0,64.087,64.1261,63.9991,64.0089,61699.0
2024-08-01 11:40:00,65.56,65.57,65.43,65.46,95926.0,64.0089,64.0187,63.882,63.9113,95926.0
2024-08-01 11:50:00,65.47,65.56,65.47,65.5,14780.0,63.921,64.0089,63.921,63.9503,14780.0
2024-08-01 12:00:00,65.49,65.64,65.46,65.6,53020.0,63.9406,64.087,63.9113,64.048,53020.0
2024-08-01 12:10:00,65.6,65.64,65.55,65.56,15362.0,64.048,64.087,63.9991,64.0089,15362.0
2024-08-01 12:20:00,65.57,65.58,65.44,65.51,26100.0,64.0187,64.0284,63.8917,63.9601,26100.0
2024-08-01 12:30:00,65.5,65.51,65.41,65.41,9370.0,63.9503,63.9601,63.8625,63.8625,9370.0
2024-08-01 12:40:00,65.41,65.41,65.32,65.39,24233.0,63.8625,63.8625,63.7746,63.8429,24233.0
2024-08-01 12:50:00,65.38,65.43,65.34,65.38,19334.0,63.8332,63.882,63.7941,63.8332,19334.0
2024-08-01 13:00:00,65.37,65.38,65.27,65.29,11082.0,63.8234,63.8332,63.7258,63.7453,11082.0
2024-08-01 13:10:00,65.28,65.32,65.24,65.28,38501.0,63.7355,63.7746,63.6965,63.7355,38501.0
2024-08-01 13:20:00,65.26,65.28,65.19,65.22,30359.0,63.716,63.7355,63.6477,63.6769,30359.0
2024-08-01 13:30:00,65.21,65.21,65.12,65.12,6032.0,63.6672,63.6672,63.5793,63.5793,6032.0
2024-08-01 13:40:00,65.11,65.14,65.08,65.08,14910.0,63.5695,63.5988,63.5403,63.5403,14910.0
2024-08-01 13:50:00,65.09,65.27,65.05,65.27,65158.0,63.55,63.7258,63.511,63.7258,65158.0
2024-08-01 14:00:00,65.27,65.28,65.18,65.19,17301.0,63.7258,63.7355,63.6379,63.6477,17301.0
2024-08-01 14:10:00,65.18,65.21,65.1,65.1,10147.0,63.6379,63.6672,63.5598,63.5598,10147.0
2024-08-01 14:20:00,65.12,65.2,65.07,65.11,38348.0,63.5793,63.6574,63.5305,63.5695,38348.0
2024-08-01 14:30:00,65.11,65.11,65.04,65.09,23634.0,63.5695,63.5695,63.5012,63.55,23634.0
2024-08-01 14:40:00,65.09,65.11,65.0,65.0,23459.0,63.55,63.5695,63.4622,63.4622,23459.0
2024-08-01 14:50:00,65.02,65.06,64.98,65.02,30248.0,63.4817,63.5207,63.4426,63.4817,30248.0
2024-08-01 15:00:00,65.01,65.08,64.97,65.05,31800.0,63.4719,63.5403,63.4329,63.511,31800.0
2024-08-01 15:10:00,65.06,65.14,65.04,65.13,33473.0,63.5207,63.5988,63.5012,63.5891,33473.0
2024-08-01 15:20:00,65.14,65.21,65.1,65.2,19835.0,63.5988,63.6672,63.5598,63.6574,19835.0
2024-08-01 15:30:00,65.2,65.29,65.2,65.29,53039.0,63.6574,63.7453,63.6574,63.7453,53039.0
2024-08-01 15:40:00,65.29,65.34,65.19,65.31,64372.0,63.7453,63.7941,63.6477,63.7648,64372.0
2024-08-01 15:50:00,65.3,65.39,65.26,65.36,266147.0,63.7551,63.8429,63.716,63.8136,266147.0
2024-08-02 09:30:00,63.95,63.97,63.74,63.95,129469.0,62.437,62.4565,62.232,62.437,129469.0
2024-08-02 09:40:00,63.95,64.1,63.91,64.02,76891.0,62.437,62.5834,62.3979,62.5053,76891.0
2024-08-02 09:50:00,64.02,64.14,63.93,63.99,83788.0,62.5053,62.6225,62.4175,62.476,83788.0
2024-08-02 10:00:00,64.0,64.01,63.62,63.64,191159.0,62.4858,62.4956,62.1148,62.1343,191159.0
2024-08-02 10:10:00,63.65,63.65,63.47,63.57,229595.0,62.1441,62.1441,61.9684,62.066,229595.0
2024-08-02 10:20:00,63.57,63.73,63.53,63.69,134628.0,62.066,62.2222,62.0269,62.1831,134628.0
2024-08-02 10:30:00,63.68,63.75,63.53,63.53,137006.0,62.1734,62.2417,62.0269,62.0269,137006.0
2024-08-02 10:40:00,63.53,63.71,63.51,63.71,175027.0,62.0269,62.2027,62.0074,62.2027,175027.0
2024-08-02 10:50:00,63.71,63.73,63.54,63.56,114138.0,62.2027,62.2222,62.0367,62.0562,114138.0
2024-08-02 11:00:00,63.55,63.58,63.5,63.55,132228.0,62.0465,62.0757,61.9976,62.0465,132228.0
2024-08-02 11:10:00,63.55,63.66,63.53,63.58,59654.0,62.0465,62.1539,62.0269,62.0757,59654.0
2024-08-02 11:20:00,63.58,63.63,63.51,63.59,118358.0,62.0757,62.1246,62.0074,62.0855,118358.0
2024-08-02 11:30:00,63.58,63.76,63.57,63.67,120702.0,62.0757,62.2515,62.066,62.1636,120702.0
2024-08-02 11:40:00,63.67,63.87,63.67,63.72,62789.0,62.1636,62.3589,62.1636,62.2124,62789.0
2024-08-02 11:50:00,63.73,63.75,63.65,63.69,91593.0,62.2222,62.2417,62.1441,62.1831,91593.0
2024-08-02 12:00:00,63.69,63.7,63.53,63.54,121516.0,62.1831,62.1929,62.0269,62.0367,121516.0
2024-08-02 12:10:00,63.54,63.62,63.47,63.62,94607.0,62.0367,62.1148,61.9684,62.1148,94607.0
2024-08-02 12:20:00,63.65,63.71,63.58,63.63,52507.0,62.1441,62.2027,62.0757,62.1246,52507.0
2024-08-02 12:30:00,63.63,63.65,63.56,63.65,45413.0,62.1246,62.1441,62.0562,62.1441,45413.0
2024-08-02 12:40:00,63.64,63.73,63.58,63.61,56821.0,62.1343,62.2222,62.0757,62.105,56821.0
2024-08-02 12:50:00,63.59,63.59,63.46,63.47,82225.0,62.0855,62.0855,61.9586,61.9684,82225.0
2024-08-02 13:00:00,63.47,63.54,63.41,63.51,94833.0,61.9684,62.0367,61.9098,62.0074,94833.0
2024-08-02 13:10:00,63.51,63.56,63.46,63.5,22106.0,62.0074,62.0562,61.9586,61.9976,22106.0
2024-08-02 13:20:00,63.49,63.49,63.39,63.4,47935.0,61.9879,61.9879,61.8902,61.9,47935.0
2024-08-02 13:30:00,63.4,63.44,63.38,63.41,59001.0,61.9,61.9391,61.8805,61.9098,59001.0
2024-08-02 13:40:00,63.4,63.43,63.36,63.37,62494.0,61.9,61.9293,61.861,61.8707,62494.0
2024-08-02 13:50:00,63.37,63.4,63.33,63.38,52301.0,61.8707,61.9,61.8317,61.8805,52301.0
2024-08-02 14:00:00,63.38,63.4,63.34,63.35,44803.0,61.8805,61.9,61.8414,61.8512,44803.0
2024-08-02 14:10:00,63.36,63.4,63.35,63.38,66430.0,61.861,61.9,61.8512,61.8805,66430.0
2024-08-02 14:20:00,63.38,63.54,63.37,63.54,125527.0,61.8805,62.0367,61.8707,62.0367,125527.0
2024-08-02 14:30:00,63.53,63.59,63.44,63.48,201532.0,62.0269,62.0855,61.9391,61.9781,201532.0
2024-08-02 14:40:00,63.48,63.55,63.47,63.49,161733.0,61.9781,62.0465,61.9684,61.9879,161733.0
2024-08-02 14:50:00,63.49,63.58,63.48,63.54,173034.0,61.9879,62.0757,61.9781,62.0367,173034.0
2024-08-02 15:00:00,63.53,63.58,63.44,63.51,167877.0,62.0269,62.0757,61.9391,62.0074,167877.0
2024-08-02 15:10:00,63.51,63.56,63.47,63.53,163272.0,62.0074,62.0562,61.9684,62.0269,163272.0
2024-08-02 15:20:00,63.52,63.58,63.47,63.54,222070.0,62.0172,62.0757,61.9684,62.0367,222070.0
2024-08-02 15:30:00,63.55,63.58,63.44,63.45,223056.0,62.0465,62.0757,61.9391,61.9488,223056.0
2024-08-02 15:40:00,63.45,63.52,63.43,63.45,243543.0,61.9488,62.0172,61.9293,61.9488,243543.0
2024-08-02 15:50:00,63.44,63.61,63.4,63.57,529563.0,61.9391,62.105,61.9,62.066,529563.0
2024-08-05 09:30:00,58.46,59.25,58.36,59.24,344260.0,57.0769,57.8482,56.9792,57.8384,344260.0
2024-08-05 09:40:00,59.23,59.54,59.0,59.52,668215.0,57.8287,58.1313,57.6041,58.1118,668215.0
2024-08-05 09:50:00,59.52,59.68,59.31,59.35,454588.0,58.1118,58.268,57.9068,57.9458,454588.0
2024-08-05 10:00:00,59.34,59.98,59.34,59.42,346958.0,57.9361,58.5609,57.9361,58.0142,346958.0
2024-08-05 10:10:00,59.42,59.58,59.2,59.58,194510.0,58.0142,58.1704,57.7994,58.1704,194510.0
2024-08-05 10:20:00,59.59,59.61,59.0,59.0,235918.0,58.1801,58.1997,57.6041,57.6041,235918.0
2024-08-05 10:30:00,59.0,59.46,59.0,59.37,107589.0,57.6041,58.0532,57.6041,57.9654,107589.0
2024-08-05 10:40:00,59.37,59.41,59.19,59.29,208300.0,57.9654,58.0044,57.7896,57.8872,208300.0
2024-08-05 10:50:00,59.29,59.59,59.23,59.34,128719.0,57.8872,58.1801,57.8287,57.9361,128719.0
2024-08-05 11:00:00,59.34,59.74,59.3,59.74,189220.0,57.9361,58.3266,57.897,58.3266,189220.0
2024-08-05 11:10:00,59.74,60.12,59.65,59.98,236200.0,58.3266,58.6976,58.2387,58.5609,236200.0
2024-08-05 11:20:00,59.97,60.2,59.96,60.0,122848.0,58.5512,58.7757,58.5414,58.5804,122848.0
2024-08-05 11:30:00,60.0,60.2,59.97,60.14,147138.0,58.5804,58.7757,58.5512,58.7171,147138.0
2024-08-05 11:40:00,60.13,60.13,59.92,59.97,127084.0,58.7074,58.7074,58.5023,58.5512,127084.0
2024-08-05 11:50:00,59.96,60.05,59.87,60.02,55523.0,58.5414,58.6293,58.4535,58.6,55523.0
2024-08-05 12:00:00,60.02,60.14,59.98,60.12,66873.0,58.6,58.7171,58.5609,58.6976,66873.0
2024-08-05 12:10:00,60.12,60.33,60.1,60.32,78244.0,58.6976,58.9026,58.6781,58.8929,78244.0
2024-08-05 12:20:00,60.32,60.59,60.24,60.54,68921.0,58.8929,59.1565,58.8148,59.1077,68921.0
2024-08-05 12:30:00,60.54,60.55,60.24,60.26,103745.0,59.1077,59.1174,58.8148,58.8343,103745.0
2024-08-05 12:40:00,60.26,60.41,60.1,60.17,161969.0,58.8343,58.9807,58.6781,58.7464,161969.0
2024-08-05 12:50:00,60.17,60.18,59.9,59.97,59956.0,58.7464,58.7562,58.4828,58.5512,59956.0
2024-08-05 13:00:00,59.95,60.18,59.94,60.15,40836.0,58.5316,58.7562,58.5219,58.7269,40836.0
2024-08-05 13:10:00,60.14,60.22,60.08,60.21,64930.0,58.7171,58.7952,58.6586,58.7855,64930.0
2024-08-05 13:20:00,60.2,60.27,60.14,60.15,53160.0,58.7757,58.8441,58.7171,58.7269,53160.0
2024-08-05 13:30:00,60.16,60.26,60.14,60.25,37791.0,58.7367,58.8343,58.7171,58.8245,37791.0
2024-08-05 13:40:00,60.25,60.4,60.24,60.32,66572.0,58.8245,58.971,58.8148,58.8929,66572.0
2024-08-05 13:50:00,60.32,60.4,60.23,60.29,33200.0,58.8929,58.971,58.805,58.8636,33200.0
2024-08-05 14:00:00,60.27,60.28,60.05,60.17,112908.0,58.8441,58.8538,58.6293,58.7464,112908.0
2024-08-05 14:10:00,60.17,60.23,60.06,60.16,57313.0,58.7464,58.805,58.639,58.7367,57313.0
2024-08-05 14:20:00,60.17,60.27,60.15,60.24,46578.0,58.7464,58.8441,58.7269,58.8148,46578.0
2024-08-05 14:30:00,60.23,60.27,60.12,60.19,59321.0,58.805,58.8441,58.6976,58.766,59321.0
2024-08-05 14:40:00,60.19,60.19,59.93,59.95,121970.0,58.766,58.766,58.5121,58.5316,121970.0
2024-08-05 14:50:00,59.95,60.05,59.77,59.77,60007.0,58.5316,58.6293,58.3559,58.3559,60007.0
2024-08-05 15:00:00,59.77,59.88,59.75,59.77,210130.0,58.3559,58.4633,58.3364,58.3559,210130.0
2024-08-05 15:10:00,59.76,59.87,59.76,59.81,101865.0,58.3461,58.4535,58.3461,58.3949,101865.0
2024-08-05 15:20:00,59.81,59.98,59.8,59.97,188110.0,58.3949,58.5609,58.3852,58.5512,188110.0
2024-08-05 15:30:00,59.98,60.1,59.93,60.04,204203.0,58.5609,58.6781,58.5121,58.6195,204203.0
2024-08-05 15:40:00,60.04,60.06,59.91,59.96,428648.0,58.6195,58.639,58.4926,58.5414,428648.0
2024-08-05 15:50:00,59.96,60.15,59.93,60.12,821416.0,58.5414,58.7269,58.5121,58.6976,821416.0
2024-08-06 09:30:00,58.98,59.17,58.84,58.92,373431.0,57.5846,57.7701,57.4479,57.526,373431.0
2024-08-06 09:40:00,58.94,58.99,58.65,58.91,126433.0,57.5455,57.5943,57.2624,57.5162,126433.0
2024-08-06 09:50:00,58.9,59.32,58.83,59.24,272154.0,57.5065,57.9165,57.4381,57.8384,272154.0
2024-08-06 10:00:00,59.23,59.49,59.13,59.48,364110.0,57.8287,58.0825,57.731,58.0728,364110.0
2024-08-06 10:10:00,59.48,59.49,59.22,59.36,191178.0,58.0728,58.0825,57.8189,57.9556,191178.0
2024-08-06 10:20:00,59.36,59.4,59.26,59.26,94362.0,57.9556,57.9946,57.858,57.858,94362.0
2024-08-06 10:30:00,59.26,59.45,59.14,59.37,80340.0,57.858,58.0435,57.7408,57.9654,80340.0
2024-08-06 10:40:00,59.39,59.68,59.36,59.64,87286.0,57.9849,58.268,57.9556,58.229,87286.0
2024-08-06 10:50:00,59.64,59.65,59.53,59.6,142376.0,58.229,58.2387,58.1216,58.1899,142376.0
2024-08-06 11:00:00,59.59,59.64,59.55,59.62,74062.0,58.1801,58.229,58.1411,58.2094,74062.0
2024-08-06 11:10:00,59.62,59.64,59.37,59.47,124872.0,58.2094,58.229,57.9654,58.063,124872.0
2024-08-06 11:20:00,59.46,59.48,59.27,59.27,81325.0,58.0532,58.0728,57.8677,57.8677,81325.0
2024-08-06 11:30:00,59.26,59.43,59.26,59.37,76782.0,57.858,58.0239,57.858,57.9654,76782.0
2024-08-06 11:40:00,59.38,59.43,59.3,59.43,81059.0,57.9751,58.0239,57.897,58.0239,81059.0
2024-08-06 11:50:00,59.42,59.49,59.39,59.47,74793.0,58.0142,58.0825,57.9849,58.063,74793.0
2024-08-06 12:00:00,59.49,59.59,59.49,59.52,194897.0,58.0825,58.1801,58.0825,58.1118,194897.0
2024-08-06 12:10:00,59.52,59.61,59.52,59.57,73322.0,58.1118,58.1997,58.1118,58.1606,73322.0
2024-08-06 12:20:00,59.58,59.59,59.44,59.46,55086.0,58.1704,58.1801,58.0337,58.0532,55086.0
2024-08-06 12:30:00,59.46,59.48,59.39,59.47,53129.0,58.0532,58.0728,57.9849,58.063,53129.0
2024-08-06 12:40:00,59.47,59.56,59.47,59.51,62992.0,58.063,58.1509,58.063,58.102,62992.0
2024-08-06 12:50:00,59.52,59.75,59.51,59.68,154642.0,58.1118,58.3364,58.102,58.268,154642.0
2024-08-06 13:00:00,59.68,59.74,59.63,59.71,106846.0,58.268,58.3266,58.2192,58.2973,106846.0
2024-08-06 13:10:00,59.71,59.74,59.65,59.66,73972.0,58.2973,58.3266,58.2387,58.2485,73972.0
2024-08-06 13:20:00,59.66,59.7,59.57,59.64,159570.0,58.2485,58.2875,58.1606,58.229,159570.0
2024-08-06 13:30:00,59.64,59.7,59.62,59.66,90156.0,58.229,58.2875,58.2094,58.2485,90156.0
2024-08-06 13:40:00,59.67,59.68,59.57,59.64,94068.0,58.2583,58.268,58.1606,58.229,94068.0
2024-08-06 13:50:00,59.63,59.73,59.61,59.66,56465.0,58.2192,58.3168,58.1997,58.2485,56465.0
2024-08-06 14:00:00,59.66,59.67,59.59,59.61,61487.0,58.2485,58.2583,58.1801,58.1997,61487.0
2024-08-06 14:10:00,59.61,59.76,59.61,59.75,75948.0,58.1997,58.3461,58.1997,58.3364,75948.0
2024-08-06 14:20:00,59.75,59.87,59.74,59.87,77797.0,58.3364,58.4535,58.3266,58.4535,77797.0
2024-08-06 14:30:00,59.88,60.03,59.82,60.02,89227.0,58.4633,58.6097,58.4047,58.6,89227.0
2024-08-06 14:40:00,60.02,60.03,59.96,60.0,61467.0,58.6,58.6097,58.5414,58.5804,61467.0
2024-08-06 14:50:00,60.01,60.09,59.84,59.84,153359.0,58.5902,58.6683,58.4242,58.4242,153359.0
2024-08-06 15:00:00,59.83,59.83,59.56,59.67,239701.0,58.4145,58.4145,58.1509,58.2583,239701.0
2024-08-06 15:10:00,59.66,59.73,59.56,59.66,124551.0,58.2485,58.3168,58.1509,58.2485,124551.0
2024-08-06 15:20:00,59.66,59.85,59.65,59.77,123543.0,58.2485,58.434,58.2387,58.3559,123543.0
2024-08-06 15:30:00,59.77,59.82,59.71,59.75,198059.0,58.3559,58.4047,58.2973,58.3364,198059.0
2024-08-06 15:40:00,59.75,59.77,59.55,59.55,292090.0,58.3364,58.3559,58.1411,58.1411,292090.0
2024-08-06 15:50:00,59.54,59.6,59.0,59.41,898812.0,58.1313,58.1899,57.6041,58.0044,898812.0
2024-08-07 09:30:00,61.79,61.83,61.63,61.74,404878.0,60.3281,60.3672,60.1719,60.2793,404878.0
2024-08-07 09:40:00,61.74,61.77,61.61,61.76,169754.0,60.2793,60.3086,60.1524,60.2988,169754.0
2024-08-07 09:50:00,61.77,61.79,61.68,61.78,103924.0,60.3086,60.3281,60.2207,60.3183,103924.0
2024-08-07 10:00:00,61.78,61.81,61.65,61.71,170234.0,60.3183,60.3476,60.1914,60.25,170234.0
2024-08-07 10:10:00,61.72,61.8,61.49,61.51,376347.0,60.2598,60.3379,60.0352,60.0547,376347.0
2024-08-07 10:20:00,61.51,61.58,61.33,61.35,157032.0,60.0547,60.1231,59.879,59.8985,157032.0
2024-08-07 10:30:00,61.35,61.44,61.28,61.29,175023.0,59.8985,59.9864,59.8302,59.8399,175023.0
2024-08-07 10:40:00,61.29,61.61,61.28,61.6,87580.0,59.8399,60.1524,59.8302,60.1426,87580.0
2024-08-07 10:50:00,61.61,61.63,61.5,61.54,72777.0,60.1524,60.1719,60.045,60.084,72777.0
2024-08-07 11:00:00,61.55,61.74,61.51,61.67,97751.0,60.0938,60.2793,60.0547,60.2109,97751.0
2024-08-07 11:10:00,61.68,61.71,61.45,61.48,160686.0,60.2207,60.25,59.9961,60.0254,160686.0
2024-08-07 11:20:00,61.48,61.5,61.4,61.47,112189.0,60.0254,60.045,59.9473,60.0157,112189.0
2024-08-07 11:30:00,61.48,61.51,61.4,61.41,74939.0,60.0254,60.0547,59.9473,59.9571,74939.0
2024-08-07 11:40:00,61.41,61.43,61.14,61.19,151445.0,59.9571,59.9766,59.6935,59.7423,151445.0
2024-08-07 11:50:00,61.18,61.3,61.17,61.29,112728.0,59.7325,59.8497,59.7228,59.8399,112728.0
2024-08-07 12:00:00,61.28,61.29,60.99,61.1,123390.0,59.8302,59.8399,59.547,59.6544,123390.0
2024-08-07 12:10:00,61.09,61.2,61.08,61.18,67776.0,59.6447,59.7521,59.6349,59.7325,67776.0
2024-08-07 12:20:00,61.16,61.28,61.15,61.22,95681.0,59.713,59.8302,59.7032,59.7716,95681.0
2024-08-07 12:30:00,61.22,61.23,61.14,61.15,107128.0,59.7716,59.7813,59.6935,59.7032,107128.0
2024-08-07 12:40:00,61.15,61.19,60.93,60.94,179994.0,59.7032,59.7423,59.4884,59.4982,179994.0
2024-08-07 12:50:00,60.94,60.96,60.84,60.9,74843.0,59.4982,59.5177,59.4006,59.4592,74843.0
2024-08-07 13:00:00,60.89,60.92,60.71,60.71,60805.0,59.4494,59.4787,59.2737,59.2737,60805.0
2024-08-07 13:10:00,60.71,60.74,60.5,60.54,129543.0,59.2737,59.3029,59.0686,59.1077,129543.0
2024-08-07 13:20:00,60.54,60.86,60.54,60.74,101118.0,59.1077,59.4201,59.1077,59.3029,101118.0
2024-08-07 13:30:00,60.74,60.87,60.74,60.83,70378.0,59.3029,59.4299,59.3029,59.3908,70378.0
2024-08-07 13:40:00,60.83,60.86,60.59,60.59,64524.0,59.3908,59.4201,59.1565,59.1565,64524.0
2024-08-07 13:50:00,60.59,60.61,60.47,60.52,102877.0,59.1565,59.176,59.0393,59.0881,102877.0
2024-08-07 14:00:00,60.52,60.52,60.3,60.3,158901.0,59.0881,59.0881,58.8734,58.8734,158901.0
2024-08-07 14:10:00,60.3,60.34,60.18,60.23,72240.0,58.8734,58.9124,58.7562,58.805,72240.0
2024-08-07 14:20:00,60.23,60.3,60.22,60.23,43663.0,58.805,58.8734,58.7952,58.805,43663.0
2024-08-07 14:30:00,60.22,60.22,60.07,60.11,46426.0,58.7952,58.7952,58.6488,58.6878,46426.0
2024-08-07 14:40:00,60.11,60.17,59.95,60.03,42942.0,58.6878,58.7464,58.5316,58.6097,42942.0
2024-08-07 14:50:00,60.02,60.07,59.94,60.01,44329.0,58.6,58.6488,58.5219,58.5902,44329.0
2024-08-07 15:00:00,60.02,60.37,59.98,60.27,102547.0,58.6,58.9417,58.5609,58.8441,102547.0
2024-08-07 15:10:00,60.27,60.33,60.19,60.31,34812.0,58.8441,58.9026,58.766,58.8831,34812.0
2024-08-07 15:20:00,60.31,60.35,60.17,60.24,61476.0,58.8831,58.9222,58.7464,58.8148,61476.0
2024-08-07 15:30:00,60.23,60.27,60.17,60.18,81685.0,58.805,58.8441,58.7464,58.7562,81685.0
2024-08-07 15:40:00,60.18,60.23,60.15,60.22,190153.0,58.7562,58.805,58.7269,58.7952,190153.0
2024-08-07 15:50:00,60.22,60.23,59.94,59.98,419258.0,58.7952,58.805,58.5219,58.5609,419258.0
2024-08-08 09:30:00,60.72,60.77,60.58,60.65,75154.0,59.2834,59.3322,59.1467,59.2151,75154.0
2024-08-08 09:40:00,60.65,60.65,60.37,60.41,64048.0,59.2151,59.2151,58.9417,58.9807,64048.0
2024-08-08 09:50:00,60.42,60.68,60.34,60.66,44354.0,58.9905,59.2444,58.9124,59.2248,44354.0
2024-08-08 10:00:00,60.66,60.77,60.61,60.75,123190.0,59.2248,59.3322,59.176,59.3127,123190.0
2024-08-08 10:10:00,60.75,60.92,60.66,60.85,49446.0,59.3127,59.4787,59.2248,59.4103,49446.0
2024-08-08 10:20:00,60.85,61.01,60.79,61.01,28705.0,59.4103,59.5666,59.3518,59.5666,28705.0
2024-08-08 10:30:00,61.01,61.08,60.92,61.02,28280.0,59.5666,59.6349,59.4787,59.5763,28280.0
2024-08-08 10:40:00,60.98,61.11,60.93,61.11,70414.0,59.5373,59.6642,59.4884,59.6642,70414.0
2024-08-08 10:50:00,61.1,61.12,61.03,61.08,38868.0,59.6544,59.6739,59.5861,59.6349,38868.0
2024-08-08 11:00:00,61.08,61.14,61.02,61.11,28464.0,59.6349,59.6935,59.5763,59.6642,28464.0
2024-08-08 11:10:00,61.12,61.12,60.9,60.94,73954.0,59.6739,59.6739,59.4592,59.4982,73954.0
2024-08-08 11:20:00,60.95,61.21,60.94,61.14,85784.0,59.508,59.7618,59.4982,59.6935,85784.0
2024-08-08 11:30:00,61.14,61.21,61.13,61.15,77270.0,59.6935,59.7618,59.6837,59.7032,77270.0
2024-08-08 11:40:00,61.13,61.21,61.1,61.14,39411.0,59.6837,59.7618,59.6544,59.6935,39411.0
2024-08-08 11:50:00,61.14,61.23,61.14,61.22,31192.0,59.6935,59.7813,59.6935,59.7716,31192.0
2024-08-08 12:00:00,61.21,61.39,61.19,61.36,37546.0,59.7618,59.9376,59.7423,59.9083,37546.0
2024-08-08 12:10:00,61.36,61.38,61.27,61.31,53776.0,59.9083,59.9278,59.8204,59.8595,53776.0
2024-08-08 12:20:00,61.32,61.36,61.29,61.29,10381.0,59.8692,59.9083,59.8399,59.8399,10381.0
2024-08-08 12:30:00,61.3,61.3,61.14,61.14,37443.0,59.8497,59.8497,59.6935,59.6935,37443.0
2024-08-08 12:40:00,61.15,61.28,61.12,61.26,37983.0,59.7032,59.8302,59.6739,59.8106,37983.0
2024-08-08 12:50:00,61.25,61.33,61.21,61.24,28833.0,59.8009,59.879,59.7618,59.7911,28833.0
2024-08-08 13:00:00,61.25,61.28,61.1,61.24,45162.0,59.8009,59.8302,59.6544,59.7911,45162.0
2024-08-08 13:10:00,61.25,61.33,61.24,61.33,19363.0,59.8009,59.879,59.7911,59.879,19363.0
2024-08-08 13:20:00,61.33,61.43,61.32,61.43,56937.0,59.879,59.9766,59.8692,59.9766,56937.0
2024-08-08 13:30:00,61.43,61.48,61.4,61.47,37911.0,59.9766,60.0254,59.9473,60.0157,37911.0
2024-08-08 13:40:00,61.46,61.5,61.43,61.5,23727.0,60.0059,60.045,59.9766,60.045,23727.0
2024-08-08 13:50:00,61.49,61.56,61.49,61.55,38865.0,60.0352,60.1035,60.0352,60.0938,38865.0
2024-08-08 14:00:00,61.54,61.62,61.52,61.58,20195.0,60.084,60.1621,60.0645,60.1231,20195.0
2024-08-08 14:10:00,61.58,61.66,61.58,61.65,22740.0,60.1231,60.2012,60.1231,60.1914,22740.0
2024-08-08 14:20:00,61.65,61.65,61.52,61.57,34006.0,60.1914,60.1914,60.0645,60.1133,34006.0
2024-08-08 14:30:00,61.57,61.63,61.54,61.54,15254.0,60.1133,60.1719,60.084,60.084,15254.0
2024-08-08 14:40:00,61.53,61.56,61.46,61.54,32095.0,60.0742,60.1035,60.0059,60.084,32095.0
2024-08-08 14:50:00,61.55,61.59,61.53,61.57,18400.0,60.0938,60.1328,60.0742,60.1133,18400.0
2024-08-08 15:00:00,61.56,61.58,61.46,61.57,44862.0,60.1035,60.1231,60.0059,60.1133,44862.0
2024-08-08 15:10:00,61.58,61.61,61.51,61.51,42011.0,60.1231,60.1524,60.0547,60.0547,42011.0
2024-08-08 15:20:00,61.52,61.59,61.48,61.48,54643.0,60.0645,60.1328,60.0254,60.0254,54643.0
2024-08-08 15:30:00,61.48,61.48,61.28,61.38,121997.0,60.0254,60.0254,59.8302,59.9278,121997.0
2024-08-08 15:40:00,61.39,61.54,61.39,61.47,213319.0,59.9376,60.084,59.9376,60.0157,213319.0
2024-08-08 15:50:00,61.47,61.56,61.43,61.55,241486.0,60.0157,60.1035,59.9766,60.0938,241486.0
2024-08-09 09:30:00,61.8,61.96,61.68,61.91,221510.0,60.3379,60.4941,60.2207,60.4453,221510.0
2024-08-09 09:40:00,61.91,61.91,61.7,61.7,107514.0,60.4453,60.4453,60.2402,60.2402,107514.0
2024-08-09 09:50:00,61.71,61.8,61.68,61.73,51443.0,60.25,60.3379,60.2207,60.2695,51443.0
2024-08-09 10:00:00,61.72,61.84,61.63,61.8,67827.0,60.2598,60.3769,60.1719,60.3379,67827.0
2024-08-09 10:10:00,61.79,62.03,61.79,61.91,97272.0,60.3281,60.5624,60.3281,60.4453,97272.0
2024-08-09 10:20:00,61.91,61.98,61.88,61.91,68633.0,60.4453,60.5136,60.416,60.4453,68633.0
2024-08-09 10:30:00,61.91,61.93,61.73,61.77,71267.0,60.4453,60.4648,60.2695,60.3086,71267.0
2024-08-09 10:40:00,61.77,61.9,61.75,61.87,78838.0,60.3086,60.4355,60.289,60.4062,78838.0
2024-08-09 10:50:00,61.86,62.02,61.85,61.94,107397.0,60.3964,60.5527,60.3867,60.4745,107397.0
2024-08-09 11:00:00,61.94,62.07,61.94,62.01,35075.0,60.4745,60.6015,60.4745,60.5429,35075.0
2024-08-09 11:10:00,62.03,62.08,62.0,62.04,39979.0,60.5624,60.6112,60.5331,60.5722,39979.0
2024-08-09 11:20:00,62.03,62.05,61.93,61.93,29055.0,60.5624,60.5819,60.4648,60.4648,29055.0
2024-08-09 11:30:00,61.94,62.04,61.91,61.96,87468.0,60.4745,60.5722,60.4453,60.4941,87468.0
2024-08-09 11:40:00,61.96,62.07,61.94,62.04,35047.0,60.4941,60.6015,60.4745,60.5722,35047.0
2024-08-09 11:50:00,62.05,62.11,61.86,61.89,63471.0,60.5819,60.6405,60.3964,60.4257,63471.0
2024-08-09 12:00:00,61.88,61.93,61.86,61.89,47072.0,60.416,60.4648,60.3964,60.4257,47072.0
2024-08-09 12:10:00,61.89,61.91,61.85,61.9,37108.0,60.4257,60.4453,60.3867,60.4355,37108.0
2024-08-09 12:20:00,61.9,61.95,61.87,61.92,34782.0,60.4355,60.4843,60.4062,60.455,34782.0
2024-08-09 12:30:00,61.92,62.02,61.9,62.01,72381.0,60.455,60.5527,60.4355,60.5429,72381.0
2024-08-09 12:40:00,62.0,62.02,61.96,62.02,30269.0,60.5331,60.5527,60.4941,60.5527,30269.0
2024-08-09 12:50:00,62.02,62.02,61.93,61.98,34745.0,60.5527,60.5527,60.4648,60.5136,34745.0
2024-08-09 13:00:00,61.99,62.03,61.98,62.03,44684.0,60.5234,60.5624,60.5136,60.5624,44684.0
2024-08-09 13:10:00,62.03,62.21,62.03,62.2,72160.0,60.5624,60.7382,60.5624,60.7284,72160.0
2024-08-09 13:20:00,62.19,62.32,62.16,62.32,383693.0,60.7186,60.8456,60.6893,60.8456,383693.0
2024-08-09 13:30:00,62.32,62.36,62.28,62.33,38372.0,60.8456,60.8846,60.8065,60.8553,38372.0
2024-08-09 13:40:00,62.33,62.34,62.23,62.24,30781.0,60.8553,60.8651,60.7577,60.7675,30781.0
2024-08-09 13:50:00,62.25,62.25,62.11,62.15,43563.0,60.7772,60.7772,60.6405,60.6796,43563.0
2024-08-09 14:00:00,62.15,62.18,62.11,62.18,33167.0,60.6796,60.7089,60.6405,60.7089,33167.0
2024-08-09 14:10:00,62.17,62.17,62.05,62.1,42289.0,60.6991,60.6991,60.5819,60.6308,42289.0
2024-08-09 14:20:00,62.11,62.11,62.05,62.08,50097.0,60.6405,60.6405,60.5819,60.6112,50097.0
2024-08-09 14:30:00,62.08,62.14,62.06,62.14,20887.0,60.6112,60.6698,60.5917,60.6698,20887.0
2024-08-09 14:40:00,62.13,62.21,62.12,62.18,34004.0,60.6601,60.7382,60.6503,60.7089,34004.0
2024-08-09 14:50:00,62.19,62.19,62.08,62.18,27961.0,60.7186,60.7186,60.6112,60.7089,27961.0
2024-08-09 15:00:00,62.18,62.19,62.09,62.12,83717.0,60.7089,60.7186,60.621,60.6503,83717.0
2024-08-09 15:10:00,62.12,62.22,62.11,62.14,67972.0,60.6503,60.7479,60.6405,60.6698,67972.0
2024-08-09 15:20:00,62.13,62.13,62.04,62.09,179521.0,60.6601,60.6601,60.5722,60.621,179521.0
2024-08-09 15:30:00,62.09,62.17,62.08,62.09,84789.0,60.621,60.6991,60.6112,60.621,84789.0
2024-08-09 15:40:00,62.1,62.17,62.1,62.17,193498.0,60.6308,60.6991,60.6308,60.6991,193498.0
2024-08-09 15:50:00,62.17,62.25,62.07,62.25,374901.0,60.6991,60.7772,60.6015,60.7772,374901.0
2024-08-12 09:30:00,62.2,62.4,62.2,62.3,137902.0,60.7284,60.9237,60.7284,60.826,137902.0
2024-08-12 09:40:00,62.29,62.31,62.12,62.13,77127.0,60.8163,60.8358,60.6503,60.6601,77127.0
2024-08-12 09:50:00,62.15,62.21,62.04,62.08,52138.0,60.6796,60.7382,60.5722,60.6112,52138.0
2024-08-12 10:00:00,62.09,62.25,62.06,62.24,51860.0,60.621,60.7772,60.5917,60.7675,51860.0
2024-08-12 10:10:00,62.24,62.32,62.22,62.3,36508.0,60.7675,60.8456,60.7479,60.826,36508.0
2024-08-12 10:20:00,62.3,62.41,62.28,62.37,19767.0,60.826,60.9334,60.8065,60.8944,19767.0
2024-08-12 10:30:00,62.38,62.52,62.37,62.51,33246.0,60.9041,61.0408,60.8944,61.0311,33246.0
2024-08-12 10:40:00,62.52,62.56,62.48,62.52,12088.0,61.0408,61.0799,61.0018,61.0408,12088.0
2024-08-12 10:50:00,62.5,62.52,62.45,62.51,47001.0,61.0213,61.0408,60.9725,61.0311,47001.0
2024-08-12 11:00:00,62.52,62.57,62.5,62.52,14043.0,61.0408,61.0896,61.0213,61.0408,14043.0
2024-08-12 11:10:00,62.56,62.59,62.53,62.57,15443.0,61.0799,61.1092,61.0506,61.0896,15443.0
2024-08-12 11:20:00,62.56,62.58,62.22,62.35,179476.0,61.0799,61.0994,60.7479,60.8748,179476.0
2024-08-12 11:30:00,62.35,62.36,62.27,62.27,20933.0,60.8748,60.8846,60.7967,60.7967,20933.0
2024-08-12 11:40:00,62.29,62.37,62.26,62.37,9478.0,60.8163,60.8944,60.787,60.8944,9478.0
2024-08-12 11:50:00,62.38,62.54,62.37,62.52,14585.0,60.9041,61.0604,60.8944,61.0408,14585.0
2024-08-12 12:00:00,62.53,62.53,62.43,62.49,9193.0,61.0506,61.0506,60.953,61.0115,9193.0
2024-08-12 12:10:00,62.49,62.49,62.43,62.44,4954.0,61.0115,61.0115,60.953,60.9627,4954.0
2024-08-12 12:20:00,62.42,62.55,62.4,62.48,477408.0,60.9432,61.0701,60.9237,61.0018,477408.0
2024-08-12 12:30:00,62.48,62.53,62.43,62.51,124036.0,61.0018,61.0506,60.953,61.0311,124036.0
2024-08-12 12:40:00,62.52,62.56,62.45,62.53,105965.0,61.0408,61.0799,60.9725,61.0506,105965.0
2024-08-12 12:50:00,62.52,62.52,62.37,62.38,70427.0,61.0408,61.0408,60.8944,60.9041,70427.0
2024-08-12 13:00:00,62.36,62.41,62.29,62.41,57130.0,60.8846,60.9334,60.8163,60.9334,57130.0
2024-08-12 13:10:00,62.38,62.51,62.38,62.5,14362.0,60.9041,61.0311,60.9041,61.0213,14362.0
2024-08-12 13:20:00,62.51,62.55,62.4,62.45,28289.0,61.0311,61.0701,60.9237,60.9725,28289.0
2024-08-12 13:30:00,62.45,62.47,62.43,62.45,4392.0,60.9725,60.992,60.953,60.9725,4392.0
2024-08-12 13:40:00,62.46,62.46,62.32,62.33,23524.0,60.9822,60.9822,60.8456,60.8553,23524.0
2024-08-12 13:50:00,62.32,62.32,62.23,62.3,35269.0,60.8456,60.8456,60.7577,60.826,35269.0
2024-08-12 14:00:00,62.3,62.34,62.28,62.3,31502.0,60.826,60.8651,60.8065,60.826,31502.0
2024-08-12 14:10:00,62.3,62.39,62.29,62.35,28959.0,60.826,60.9139,60.8163,60.8748,28959.0
2024-08-12 14:20:00,62.35,62.4,62.34,62.35,34534.0,60.8748,60.9237,60.8651,60.8748,34534.0
2024-08-12 14:30:00,62.35,62.37,62.31,62.36,35621.0,60.8748,60.8944,60.8358,60.8846,35621.0
2024-08-12 14:40:00,62.36,62.36,62.32,62.35,43518.0,60.8846,60.8846,60.8456,60.8748,43518.0
2024-08-12 14:50:00,62.34,62.38,62.33,62.36,50860.0,60.8651,60.9041,60.8553,60.8846,50860.0
2024-08-12 15:00:00,62.37,62.38,62.29,62.32,32187.0,60.8944,60.9041,60.8163,60.8456,32187.0
2024-08-12 15:10:00,62.32,62.37,62.28,62.33,40498.0,60.8456,60.8944,60.8065,60.8553,40498.0
2024-08-12 15:20:00,62.33,62.35,62.29,62.32,52480.0,60.8553,60.8748,60.8163,60.8456,52480.0
2024-08-12 15:30:00,62.32,62.37,62.26,62.29,104464.0,60.8456,60.8944,60.787,60.8163,104464.0
2024-08-12 15:40:00,62.29,62.3,62.24,62.26,94108.0,60.8163,60.826,60.7675,60.787,94108.0
2024-08-12 15:50:00,62.26,62.31,62.21,62.31,264655.0,60.787,60.8358,60.7382,60.8358,264655.0
2024-08-13 09:30:00,62.6,62.79,62.6,62.71,98666.0,61.1189,61.3044,61.1189,61.2263,98666.0
2024-08-13 09:40:00,62.72,62.78,62.66,62.74,56545.0,61.2361,61.2947,61.1775,61.2556,56545.0
2024-08-13 09:50:00,62.75,62.77,62.67,62.75,80900.0,61.2654,61.2849,61.1873,61.2654,80900.0
2024-08-13 10:00:00,62.75,62.76,62.66,62.69,61293.0,61.2654,61.2751,61.1775,61.2068,61293.0
2024-08-13 10:10:00,62.69,62.73,62.66,62.68,36962.0,61.2068,61.2459,61.1775,61.197,36962.0
2024-08-13 10:20:00,62.69,62.74,62.68,62.71,64442.0,61.2068,61.2556,61.197,61.2263,64442.0
2024-08-13 10:30:00,62.7,62.7,62.58,62.63,68230.0,61.2166,61.2166,61.0994,61.1482,68230.0
2024-08-13 10:40:00,62.65,62.78,62.65,62.77,15410.0,61.1678,61.2947,61.1678,61.2849,15410.0
2024-08-13 10:50:00,62.78,62.79,62.73,62.79,26548.0,61.2947,61.3044,61.2459,61.3044,26548.0
2024-08-13 11:00:00,62.79,62.84,62.77,62.81,14005.0,61.3044,61.3533,61.2849,61.324,14005.0
2024-08-13 11:10:00,62.79,62.86,62.78,62.85,16297.0,61.3044,61.3728,61.2947,61.363,16297.0
2024-08-13 11:20:00,62.85,62.88,62.83,62.87,102211.0,61.363,61.3923,61.3435,61.3825,102211.0
2024-08-13 11:30:00,62.87,62.93,62.86,62.93,31553.0,61.3825,61.4411,61.3728,61.4411,31553.0
2024-08-13 11:40:00,62.93,62.95,62.92,62.95,16783.0,61.4411,61.4607,61.4314,61.4607,16783.0
2024-08-13 11:50:00,62.97,62.99,62.96,62.97,50632.0,61.4802,61.4997,61.4704,61.4802,50632.0
2024-08-13 12:00:00,62.96,63.04,62.93,63.02,28768.0,61.4704,61.5485,61.4411,61.529,28768.0
2024-08-13 12:10:00,63.03,63.1,63.02,63.1,12818.0,61.5388,61.6071,61.529,61.6071,12818.0
2024-08-13 12:20:00,63.1,63.14,63.09,63.1,16495.0,61.6071,61.6462,61.5973,61.6071,16495.0
2024-08-13 12:30:00,63.1,63.12,63.06,63.12,11259.0,61.6071,61.6266,61.5681,61.6266,11259.0
2024-08-13 12:40:00,63.12,63.24,63.11,63.24,15300.0,61.6266,61.7438,61.6169,61.7438,15300.0
2024-08-13 12:50:00,63.24,63.28,63.23,63.28,43251.0,61.7438,61.7828,61.734,61.7828,43251.0
2024-08-13 13:00:00,63.28,63.31,63.23,63.3,36523.0,61.7828,61.8121,61.734,61.8024,36523.0
2024-08-13 13:10:00,63.29,63.32,63.26,63.32,14312.0,61.7926,61.8219,61.7633,61.8219,14312.0
2024-08-13 13:20:00,63.34,63.36,63.3,63.34,49499.0,61.8414,61.861,61.8024,61.8414,49499.0
2024-08-13 13:30:00,63.34,63.35,63.26,63.3,14573.0,61.8414,61.8512,61.7633,61.8024,14573.0
2024-08-13 13:40:00,63.3,63.32,63.15,63.22,38336.0,61.8024,61.8219,61.6559,61.7243,38336.0
2024-08-13 13:50:00,63.21,63.31,63.2,63.29,16511.0,61.7145,61.8121,61.7047,61.7926,16511.0
2024-08-13 14:00:00,63.28,63.34,63.28,63.33,19865.0,61.7828,61.8414,61.7828,61.8317,19865.0
2024-08-13 14:10:00,63.33,63.37,63.3,63.32,7206.0,61.8317,61.8707,61.8024,61.8219,7206.0
2024-08-13 14:20:00,63.34,63.41,63.34,63.4,32226.0,61.8414,61.9098,61.8414,61.9,32226.0
2024-08-13 14:30:00,63.4,63.48,63.39,63.47,26162.0,61.9,61.9781,61.8902,61.9684,26162.0
2024-08-13 14:40:00,63.48,63.48,63.44,63.48,35201.0,61.9781,61.9781,61.9391,61.9781,35201.0
2024-08-13 14:50:00,63.47,63.53,63.46,63.53,46333.0,61.9684,62.0269,61.9586,62.0269,46333.0
2024-08-13 15:00:00,63.54,63.56,63.49,63.52,56940.0,62.0367,62.0562,61.9879,62.0172,56940.0
2024-08-13 15:10:00,63.53,63.54,63.48,63.49,37087.0,62.0269,62.0367,61.9781,61.9879,37087.0
2024-08-13 15:20:00,63.49,63.54,63.45,63.51,35746.0,61.9879,62.0367,61.9488,62.0074,35746.0
2024-08-13 15:30:00,63.51,63.55,63.51,63.55,86853.0,62.0074,62.0465,62.0074,62.0465,86853.0
2024-08-13 15:40:00,63.55,63.6,63.53,63.6,123741.0,62.0465,62.0953,62.0269,62.0953,123741.0
2024-08-13 15:50:00,63.59,63.61,63.5,63.56,324004.0,62.0855,62.105,61.9976,62.0562,324004.0
2024-08-14 09:30:00,63.58,63.75,63.58,63.75,100594.0,62.0757,62.2417,62.0757,62.2417,100594.0
2024-08-14 09:40:00,63.75,63.75,63.58,63.62,71808.0,62.2417,62.2417,62.0757,62.1148,71808.0
2024-08-14 09:50:00,63.63,63.65,63.46,63.5,84350.0,62.1246,62.1441,61.9586,61.9976,84350.0
2024-08-14 10:00:00,63.51,63.56,63.44,63.52,85377.0,62.0074,62.0562,61.9391,62.0172,85377.0
2024-08-14 10:10:00,63.51,63.51,63.39,63.48,129278.0,62.0074,62.0074,61.8902,61.9781,129278.0
2024-08-14 10:20:00,63.48,63.53,63.43,63.5,58584.0,61.9781,62.0269,61.9293,61.9976,58584.0
2024-08-14 10:30:00,63.49,63.51,63.29,63.38,50214.0,61.9879,62.0074,61.7926,61.8805,50214.0
2024-08-14 10:40:00,63.4,63.54,63.39,63.54,84421.0,61.9,62.0367,61.8902,62.0367,84421.0
2024-08-14 10:50:00,63.54,63.62,63.53,63.61,53960.0,62.0367,62.1148,62.0269,62.105,53960.0
2024-08-14 11:00:00,63.6,63.65,63.56,63.58,40669.0,62.0953,62.1441,62.0562,62.0757,40669.0
2024-08-14 11:10:00,63.58,63.63,63.58,63.62,38340.0,62.0757,62.1246,62.0757,62.1148,38340.0
2024-08-14 11:20:00,63.63,63.68,63.61,63.68,71386.0,62.1246,62.1734,62.105,62.1734,71386.0
2024-08-14 11:30:00,63.68,63.74,63.67,63.74,53226.0,62.1734,62.232,62.1636,62.232,53226.0
2024-08-14 11:40:00,63.75,63.76,63.67,63.68,93991.0,62.2417,62.2515,62.1636,62.1734,93991.0
2024-08-14 11:50:00,63.68,63.78,63.66,63.76,62584.0,62.1734,62.271,62.1539,62.2515,62584.0
2024-08-14 12:00:00,63.76,63.76,63.66,63.68,69912.0,62.2515,62.2515,62.1539,62.1734,69912.0
2024-08-14 12:10:00,63.68,63.71,63.56,63.57,78786.0,62.1734,62.2027,62.0562,62.066,78786.0
2024-08-14 12:20:00,63.57,63.61,63.38,63.44,129855.0,62.066,62.105,61.8805,61.9391,129855.0
2024-08-14 12:30:00,63.44,63.5,63.4,63.49,67811.0,61.9391,61.9976,61.9,61.9879,67811.0
2024-08-14 12:40:00,63.49,63.52,63.37,63.46,57093.0,61.9879,62.0172,61.8707,61.9586,57093.0
2024-08-14 12:50:00,63.47,63.57,63.46,63.57,39929.0,61.9684,62.066,61.9586,62.066,39929.0
2024-08-14 13:00:00,63.57,63.64,63.52,63.62,134492.0,62.066,62.1343,62.0172,62.1148,134492.0
2024-08-14 13:10:00,63.62,63.62,63.53,63.58,54501.0,62.1148,62.1148,62.0269,62.0757,54501.0
2024-08-14 13:20:00,63.57,63.58,63.52,63.57,62205.0,62.066,62.0757,62.0172,62.066,62205.0
2024-08-14 13:30:00,63.57,63.61,63.55,63.57,54891.0,62.066,62.105,62.0465,62.066,54891.0
2024-08-14 13:40:00,63.56,63.6,63.52,63.58,45911.0,62.0562,62.0953,62.0172,62.0757,45911.0
2024-08-14 13:50:00,63.59,63.6,63.55,63.56,31204.0,62.0855,62.0953,62.0465,62.0562,31204.0
2024-08-14 14:00:00,63.55,63.55,63.49,63.54,47276.0,62.0465,62.0465,61.9879,62.0367,47276.0
2024-08-14 14:10:00,63.54,63.56,63.51,63.53,39629.0,62.0367,62.0562,62.0074,62.0269,39629.0
2024-08-14 14:20:00,63.53,63.55,63.48,63.51,53671.0,62.0269,62.0465,61.9781,62.0074,53671.0
2024-08-14 14:30:00,63.51,63.52,63.48,63.51,33591.0,62.0074,62.0172,61.9781,62.0074,33591.0
2024-08-14 14:40:00,63.51,63.53,63.48,63.53,44753.0,62.0074,62.0269,61.9781,62.0269,44753.0
2024-08-14 14:50:00,63.54,63.66,63.53,63.66,47351.0,62.0367,62.1539,62.0269,62.1539,47351.0
2024-08-14 15:00:00,63.65,63.69,63.62,63.63,61535.0,62.1441,62.1831,62.1148,62.1246,61535.0
2024-08-14 15:10:00,63.64,63.66,63.57,63.63,51862.0,62.1343,62.1539,62.066,62.1246,51862.0
2024-08-14 15:20:00,63.63,63.69,63.62,63.66,72038.0,62.1246,62.1831,62.1148,62.1539,72038.0
2024-08-14 15:30:00,63.66,63.68,63.62,63.65,108285.0,62.1539,62.1734,62.1148,62.1441,108285.0
2024-08-14 15:40:00,63.65,63.71,63.64,63.7,83632.0,62.1441,62.2027,62.1343,62.1929,83632.0
2024-08-14 15:50:00,63.71,63.75,63.62,63.66,497052.0,62.2027,62.2417,62.1148,62.1539,497052.0
2024-08-15 09:30:00,64.05,64.27,64.01,64.27,177641.0,62.5346,62.7494,62.4956,62.7494,177641.0
2024-08-15 09:40:00,64.28,64.43,64.19,64.43,87680.0,62.7592,62.9056,62.6713,62.9056,87680.0
2024-08-15 09:50:00,64.42,64.47,64.4,64.44,54290.0,62.8959,62.9447,62.8763,62.9154,54290.0
2024-08-15 10:00:00,64.45,64.58,64.3,64.3,97693.0,62.9252,63.0521,62.7787,62.7787,97693.0
2024-08-15 10:10:00,64.3,64.43,64.27,64.43,39813.0,62.7787,62.9056,62.7494,62.9056,39813.0
2024-08-15 10:20:00,64.43,64.52,64.38,64.51,58286.0,62.9056,62.9935,62.8568,62.9837,58286.0
2024-08-15 10:30:00,64.51,64.58,64.46,64.56,54206.0,62.9837,63.0521,62.9349,63.0326,54206.0
2024-08-15 10:40:00,64.55,64.68,64.53,64.65,27018.0,63.0228,63.1497,63.0033,63.1204,27018.0
2024-08-15 10:50:00,64.66,64.66,64.56,64.61,58356.0,63.1302,63.1302,63.0326,63.0814,58356.0
2024-08-15 11:00:00,64.61,64.7,64.59,64.69,79777.0,63.0814,63.1692,63.0619,63.1595,79777.0
2024-08-15 11:10:00,64.69,64.78,64.67,64.73,50488.0,63.1595,63.2474,63.14,63.1985,50488.0
2024-08-15 11:20:00,64.73,64.75,64.69,64.69,38113.0,63.1985,63.2181,63.1595,63.1595,38113.0
2024-08-15 11:30:00,64.7,64.72,64.64,64.7,77712.0,63.1692,63.1888,63.1107,63.1692,77712.0
2024-08-15 11:40:00,64.7,64.76,64.7,64.74,50072.0,63.1692,63.2278,63.1692,63.2083,50072.0
2024-08-15 11:50:00,64.73,64.76,64.68,64.69,40188.0,63.1985,63.2278,63.1497,63.1595,40188.0
2024-08-15 12:00:00,64.69,64.74,64.67,64.73,65377.0,63.1595,63.2083,63.14,63.1985,65377.0
2024-08-15 12:10:00,64.73,64.75,64.67,64.68,71048.0,63.1985,63.2181,63.14,63.1497,71048.0
2024-08-15 12:20:00,64.67,64.73,64.65,64.66,55930.0,63.14,63.1985,63.1204,63.1302,55930.0
2024-08-15 12:30:00,64.66,64.66,64.53,64.58,72747.0,63.1302,63.1302,63.0033,63.0521,72747.0
2024-08-15 12:40:00,64.58,64.59,64.42,64.42,59851.0,63.0521,63.0619,62.8959,62.8959,59851.0
2024-08-15 12:50:00,64.42,64.46,64.39,64.42,46296.0,62.8959,62.9349,62.8666,62.8959,46296.0
2024-08-15 13:00:00,64.42,64.42,64.35,64.37,49143.0,62.8959,62.8959,62.8275,62.8471,49143.0
2024-08-15 13:10:00,64.37,64.45,64.37,64.43,59884.0,62.8471,62.9252,62.8471,62.9056,59884.0
2024-08-15 13:20:00,64.42,64.49,64.4,64.48,58399.0,62.8959,62.9642,62.8763,62.9545,58399.0
2024-08-15 13:30:00,64.48,64.55,64.48,64.55,61843.0,62.9545,63.0228,62.9545,63.0228,61843.0
2024-08-15 13:40:00,64.55,64.57,64.51,64.55,82998.0,63.0228,63.0423,62.9837,63.0228,82998.0
2024-08-15 13:50:00,64.56,64.57,64.51,64.54,30751.0,63.0326,63.0423,62.9837,63.013,30751.0
2024-08-15 14:00:00,64.53,64.57,64.51,64.51,55629.0,63.0033,63.0423,62.9837,62.9837,55629.0
2024-08-15 14:10:00,64.51,64.51,64.39,64.45,41435.0,62.9837,62.9837,62.8666,62.9252,41435.0
2024-08-15 14:20:00,64.45,64.46,64.43,64.44,32246.0,62.9252,62.9349,62.9056,62.9154,32246.0
2024-08-15 14:30:00,64.44,64.44,64.39,64.39,53802.0,62.9154,62.9154,62.8666,62.8666,53802.0
2024-08-15 14:40:00,64.39,64.44,64.39,64.43,53798.0,62.8666,62.9154,62.8666,62.9056,53798.0
2024-08-15 14:50:00,64.42,64.43,64.37,64.41,56640.0,62.8959,62.9056,62.8471,62.8861,56640.0
2024-08-15 15:00:00,64.42,64.42,64.37,64.41,76641.0,62.8959,62.8959,62.8471,62.8861,76641.0
2024-08-15 15:10:00,64.42,64.42,64.38,64.41,61493.0,62.8959,62.8959,62.8568,62.8861,61493.0
2024-08-15 15:20:00,64.41,64.42,64.39,64.4,120240.0,62.8861,62.8959,62.8666,62.8763,120240.0
2024-08-15 15:30:00,64.39,64.42,64.39,64.39,85214.0,62.8666,62.8959,62.8666,62.8666,85214.0
2024-08-15 15:40:00,64.39,64.4,64.34,64.34,153134.0,62.8666,62.8763,62.8178,62.8178,153134.0
2024-08-15 15:50:00,64.34,64.37,64.29,64.37,397523.0,62.8178,62.8471,62.769,62.8471,397523.0
2024-08-16 09:30:00,64.76,64.9,64.76,64.85,192800.0,63.2278,63.3645,63.2278,63.3157,192800.0
2024-08-16 09:40:00,64.85,64.96,64.85,64.95,62333.0,63.3157,63.4231,63.3157,63.4133,62333.0
2024-08-16 09:50:00,64.95,65.03,64.94,65.02,178231.0,63.4133,63.4914,63.4036,63.4817,178231.0
2024-08-16 10:00:00,65.02,65.11,64.96,64.98,74432.0,63.4817,63.5695,63.4231,63.4426,74432.0
2024-08-16 10:10:00,64.99,65.05,64.99,65.05,11462.0,63.4524,63.511,63.4524,63.511,11462.0
2024-08-16 10:20:00,65.05,65.05,64.94,64.98,27864.0,63.511,63.511,63.4036,63.4426,27864.0
2024-08-16 10:30:00,64.99,65.0,64.93,64.96,31736.0,63.4524,63.4622,63.3938,63.4231,31736.0
2024-08-16 10:40:00,64.97,64.99,64.85,64.87,49615.0,63.4329,63.4524,63.3157,63.3352,49615.0
2024-08-16 10:50:00,64.88,64.99,64.88,64.97,17680.0,63.345,63.4524,63.345,63.4329,17680.0
2024-08-16 11:00:00,64.96,65.0,64.95,64.98,16826.0,63.4231,63.4622,63.4133,63.4426,16826.0
2024-08-16 11:10:00,64.98,65.0,64.95,64.97,9892.0,63.4426,63.4622,63.4133,63.4329,9892.0
2024-08-16 11:20:00,64.98,65.01,64.93,65.01,7372.0,63.4426,63.4719,63.3938,63.4719,7372.0
2024-08-16 11:30:00,65.01,65.07,64.98,65.07,18670.0,63.4719,63.5305,63.4426,63.5305,18670.0
2024-08-16 11:40:00,65.07,65.11,65.04,65.07,11731.0,63.5305,63.5695,63.5012,63.5305,11731.0
2024-08-16 11:50:00,65.07,65.12,65.05,65.12,8968.0,63.5305,63.5793,63.511,63.5793,8968.0
2024-08-16 12:00:00,65.09,65.15,65.07,65.14,44893.0,63.55,63.6086,63.5305,63.5988,44893.0
2024-08-16 12:10:00,65.15,65.21,65.15,65.2,9851.0,63.6086,63.6672,63.6086,63.6574,9851.0
2024-08-16 12:20:00,65.21,65.27,65.2,65.27,30390.0,63.6672,63.7258,63.6574,63.7258,30390.0
2024-08-16 12:30:00,65.26,65.29,65.24,65.27,24332.0,63.716,63.7453,63.6965,63.7258,24332.0
2024-08-16 12:40:00,65.28,65.35,65.27,65.35,20173.0,63.7355,63.8039,63.7258,63.8039,20173.0
2024-08-16 12:50:00,65.34,65.45,65.33,65.43,17436.0,63.7941,63.9015,63.7843,63.882,17436.0
2024-08-16 13:00:00,65.43,65.44,65.38,65.39,4952.0,63.882,63.8917,63.8332,63.8429,4952.0
2024-08-16 13:10:00,65.41,65.46,65.39,65.46,7726.0,63.8625,63.9113,63.8429,63.9113,7726.0
2024-08-16 13:20:00,65.47,65.48,65.44,65.47,22166.0,63.921,63.9308,63.8917,63.921,22166.0
2024-08-16 13:30:00,65.47,65.49,65.46,65.48,8279.0,63.921,63.9406,63.9113,63.9308,8279.0
2024-08-16 13:40:00,65.48,65.48,65.42,65.45,45566.0,63.9308,63.9308,63.8722,63.9015,45566.0
2024-08-16 13:50:00,65.44,65.44,65.35,65.41,17733.0,63.8917,63.8917,63.8039,63.8625,17733.0
2024-08-16 14:00:00,65.4,65.4,65.34,65.36,7551.0,63.8527,63.8527,63.7941,63.8136,7551.0
2024-08-16 14:10:00,65.34,65.38,65.33,65.38,6915.0,63.7941,63.8332,63.7843,63.8332,6915.0
2024-08-16 14:20:00,65.37,65.42,65.35,65.42,7761.0,63.8234,63.8722,63.8039,63.8722,7761.0
2024-08-16 14:30:00,65.43,65.46,65.43,65.46,18810.0,63.882,63.9113,63.882,63.9113,18810.0
2024-08-16 14:40:00,65.45,65.48,65.43,65.48,21373.0,63.9015,63.9308,63.882,63.9308,21373.0
2024-08-16 14:50:00,65.47,65.52,65.46,65.51,19672.0,63.921,63.9698,63.9113,63.9601,19672.0
2024-08-16 15:00:00,65.51,65.52,65.47,65.48,19700.0,63.9601,63.9698,63.921,63.9308,19700.0
2024-08-16 15:10:00,65.48,65.48,65.39,65.46,2055699.0,63.9308,63.9308,63.8429,63.9113,2055699.0
2024-08-16 15:20:00,65.45,65.46,65.4,65.44,31386.0,63.9015,63.9113,63.8527,63.8917,31386.0
2024-08-16 15:30:00,65.43,65.47,65.42,65.45,32856.0,63.882,63.921,63.8722,63.9015,32856.0
2024-08-16 15:40:00,65.46,65.47,65.39,65.41,50835.0,63.9113,63.921,63.8429,63.8625,50835.0
2024-08-16 15:50:00,65.4,65.58,65.39,65.55,293704.0,63.8527,64.0284,63.8429,63.9991,293704.0
2024-08-19 09:30:00,65.46,65.57,65.46,65.52,167447.0,63.9113,64.0187,63.9113,63.9698,167447.0
2024-08-19 09:40:00,65.52,65.6,65.51,65.59,111854.0,63.9698,64.048,63.9601,64.0382,111854.0
2024-08-19 09:50:00,65.59,65.62,65.53,65.59,65668.0,64.0382,64.0675,63.9796,64.0382,65668.0
2024-08-19 10:00:00,65.59,65.66,65.54,65.65,94925.0,64.0382,64.1065,63.9894,64.0968,94925.0
2024-08-19 10:10:00,65.67,65.69,65.51,65.52,83779.0,64.1163,64.1358,63.9601,63.9698,83779.0
2024-08-19 10:20:00,65.55,65.73,65.53,65.73,53915.0,63.9991,64.1749,63.9796,64.1749,53915.0
2024-08-19 10:30:00,65.73,65.88,65.72,65.83,65005.0,64.1749,64.3213,64.1651,64.2725,65005.0
2024-08-19 10:40:00,65.83,65.93,65.82,65.92,73795.0,64.2725,64.3701,64.2628,64.3604,73795.0
2024-08-19 10:50:00,65.93,65.97,65.9,65.92,29802.0,64.3701,64.4092,64.3409,64.3604,29802.0
2024-08-19 11:00:00,65.93,65.94,65.87,65.91,102407.0,64.3701,64.3799,64.3116,64.3506,102407.0
2024-08-19 11:10:00,65.9,65.93,65.9,65.92,45031.0,64.3409,64.3701,64.3409,64.3604,45031.0
2024-08-19 11:20:00,65.92,65.96,65.88,65.94,141659.0,64.3604,64.3994,64.3213,64.3799,141659.0
2024-08-19 11:30:00,65.93,65.97,65.92,65.94,37031.0,64.3701,64.4092,64.3604,64.3799,37031.0
2024-08-19 11:40:00,65.94,65.96,65.84,65.85,82600.0,64.3799,64.3994,64.2823,64.292,82600.0
2024-08-19 11:50:00,65.85,65.9,65.69,65.72,67966.0,64.292,64.3409,64.1358,64.1651,67966.0
2024-08-19 12:00:00,65.72,65.82,65.7,65.77,47861.0,64.1651,64.2628,64.1456,64.2139,47861.0
2024-08-19 12:10:00,65.78,65.84,65.78,65.82,40298.0,64.2237,64.2823,64.2237,64.2628,40298.0
2024-08-19 12:20:00,65.83,65.85,65.8,65.84,44251.0,64.2725,64.292,64.2432,64.2823,44251.0
2024-08-19 12:30:00,65.83,65.85,65.79,65.84,24343.0,64.2725,64.292,64.2335,64.2823,24343.0
2024-08-19 12:40:00,65.84,65.86,65.82,65.84,27318.0,64.2823,64.3018,64.2628,64.2823,27318.0
2024-08-19 12:50:00,65.85,65.97,65.85,65.92,51414.0,64.292,64.4092,64.292,64.3604,51414.0
2024-08-19 13:00:00,65.92,66.0,65.91,65.99,47539.0,64.3604,64.4385,64.3506,64.4287,47539.0
2024-08-19 13:10:00,65.99,66.0,65.96,66.0,41358.0,64.4287,64.4385,64.3994,64.4385,41358.0
2024-08-19 13:20:00,66.0,66.01,65.93,65.96,43792.0,64.4385,64.4483,64.3701,64.3994,43792.0
2024-08-19 13:30:00,65.96,66.03,65.93,66.02,43261.0,64.3994,64.4678,64.3701,64.458,43261.0
2024-08-19 13:40:00,66.03,66.06,66.03,66.05,22224.0,64.4678,64.4971,64.4678,64.4873,22224.0
2024-08-19 13:50:00,66.05,66.15,66.04,66.15,26840.0,64.4873,64.5849,64.4775,64.5849,26840.0
2024-08-19 14:00:00,66.14,66.19,66.14,66.19,50714.0,64.5752,64.624,64.5752,64.624,50714.0
2024-08-19 14:10:00,66.19,66.23,66.18,66.23,38427.0,64.624,64.6631,64.6142,64.6631,38427.0
2024-08-19 14:20:00,66.23,66.28,66.21,66.27,38179.0,64.6631,64.7119,64.6435,64.7021,38179.0
2024-08-19 14:30:00,66.28,66.32,66.28,66.31,53105.0,64.7119,64.7509,64.7119,64.7412,53105.0
2024-08-19 14:40:00,66.32,66.38,66.32,66.35,53983.0,64.7509,64.8095,64.7509,64.7802,53983.0
2024-08-19 14:50:00,66.35,66.36,66.31,66.34,26341.0,64.7802,64.79,64.7412,64.7704,26341.0
2024-08-19 15:00:00,66.33,66.33,66.29,66.3,21938.0,64.7607,64.7607,64.7216,64.7314,21938.0
2024-08-19 15:10:00,66.3,66.31,66.29,66.3,8601.0,64.7314,64.7412,64.7216,64.7314,8601.0
2024-08-19 15:20:00,66.29,66.29,66.24,66.26,21448.0,64.7216,64.7216,64.6728,64.6923,21448.0
2024-08-19 15:30:00,66.26,66.26,66.17,66.17,13568.0,64.6923,64.6923,64.6045,64.6045,13568.0
2024-08-19 15:40:00,66.17,66.24,66.16,66.23,44776.0,64.6045,64.6728,64.5947,64.6631,44776.0
2024-08-19 15:50:00,66.24,66.31,66.21,66.29,399253.0,64.6728,64.7412,64.6435,64.7216,399253.0
2024-08-20 09:30:00,66.27,66.39,66.2,66.23,129937.0,64.7021,64.8193,64.6338,64.6631,129937.0
2024-08-20 09:40:00,66.23,66.31,66.23,66.3,74313.0,64.6631,64.7412,64.6631,64.7314,74313.0
2024-08-20 09:50:00,66.3,66.4,66.27,66.4,52894.0,64.7314,64.829,64.7021,64.829,52894.0
2024-08-20 10:00:00,66.4,66.41,66.3,66.31,40991.0,64.829,64.8388,64.7314,64.7412,40991.0
2024-08-20 10:10:00,66.31,66.31,66.12,66.15,64873.0,64.7412,64.7412,64.5557,64.5849,64873.0
2024-08-20 10:20:00,66.14,66.2,66.09,66.19,75367.0,64.5752,64.6338,64.5264,64.624,75367.0
2024-08-20 10:30:00,66.19,66.2,66.06,66.06,83014.0,64.624,64.6338,64.4971,64.4971,83014.0
2024-08-20 10:40:00,66.09,66.16,66.02,66.14,76028.0,64.5264,64.5947,64.458,64.5752,76028.0
2024-08-20 10:50:00,66.14,66.18,66.03,66.06,20215.0,64.5752,64.6142,64.4678,64.4971,20215.0
2024-08-20 11:00:00,66.07,66.07,66.0,66.01,33393.0,64.5068,64.5068,64.4385,64.4483,33393.0
2024-08-20 11:10:00,66.01,66.04,65.97,66.03,18468.0,64.4483,64.4775,64.4092,64.4678,18468.0
2024-08-20 11:20:00,66.04,66.09,65.98,66.02,43114.0,64.4775,64.5264,64.419,64.458,43114.0
2024-08-20 11:30:00,66.02,66.13,66.0,66.11,110948.0,64.458,64.5654,64.4385,64.5459,110948.0
2024-08-20 11:40:00,66.12,66.14,66.04,66.06,30312.0,64.5557,64.5752,64.4775,64.4971,30312.0
2024-08-20 11:50:00,66.07,66.2,66.07,66.19,23105.0,64.5068,64.6338,64.5068,64.624,23105.0
2024-08-20 12:00:00,66.2,66.21,66.15,66.2,24163.0,64.6338,64.6435,64.5849,64.6338,24163.0
2024-08-20 12:10:00,66.21,66.21,66.13,66.13,8251.0,64.6435,64.6435,64.5654,64.5654,8251.0
2024-08-20 12:20:00,66.12,66.16,66.11,66.13,11239.0,64.5557,64.5947,64.5459,64.5654,11239.0
2024-08-20 12:30:00,66.14,66.16,66.11,66.14,26837.0,64.5752,64.5947,64.5459,64.5752,26837.0
2024-08-20 12:40:00,66.15,66.18,66.12,66.18,15519.0,64.5849,64.6142,64.5557,64.6142,15519.0
2024-08-20 12:50:00,66.19,66.2,66.11,66.13,30076.0,64.624,64.6338,64.5459,64.5654,30076.0
2024-08-20 13:00:00,66.13,66.21,66.04,66.2,24621.0,64.5654,64.6435,64.4775,64.6338,24621.0
2024-08-20 13:10:00,66.2,66.2,66.13,66.15,11941.0,64.6338,64.6338,64.5654,64.5849,11941.0
2024-08-20 13:20:00,66.15,66.18,66.1,66.15,13228.0,64.5849,64.6142,64.5361,64.5849,13228.0
2024-08-20 13:30:00,66.15,66.19,66.12,66.18,16848.0,64.5849,64.624,64.5557,64.6142,16848.0
2024-08-20 13:40:00,66.17,66.26,66.16,66.26,24805.0,64.6045,64.6923,64.5947,64.6923,24805.0
2024-08-20 13:50:00,66.25,66.26,66.22,66.25,53294.0,64.6826,64.6923,64.6533,64.6826,53294.0
2024-08-20 14:00:00,66.24,66.29,66.22,66.29,42826.0,64.6728,64.7216,64.6533,64.7216,42826.0
2024-08-20 14:10:00,66.28,66.41,66.28,66.41,11716.0,64.7119,64.8388,64.7119,64.8388,11716.0
2024-08-20 14:20:00,66.41,66.42,66.36,66.36,7957.0,64.8388,64.8486,64.79,64.79,7957.0
2024-08-20 14:30:00,66.36,66.42,66.35,66.42,19761.0,64.79,64.8486,64.7802,64.8486,19761.0
2024-08-20 14:40:00,66.42,66.43,66.36,66.37,20739.0,64.8486,64.8583,64.79,64.7997,20739.0
2024-08-20 14:50:00,66.37,66.37,66.31,66.33,31039.0,64.7997,64.7997,64.7412,64.7607,31039.0
2024-08-20 15:00:00,66.32,66.36,66.31,66.33,27438.0,64.7509,64.79,64.7412,64.7607,27438.0
2024-08-20 15:10:00,66.33,66.34,66.26,66.34,285972.0,64.7607,64.7704,64.6923,64.7704,285972.0
2024-08-20 15:20:00,66.35,66.42,66.35,66.4,77530.0,64.7802,64.8486,64.7802,64.829,77530.0
2024-08-20 15:30:00,66.4,66.41,66.37,66.39,109902.0,64.829,64.8388,64.7997,64.8193,109902.0
2024-08-20 15:40:00,66.39,66.41,66.36,66.41,73015.0,64.8193,64.8388,64.79,64.8388,73015.0
2024-08-20 15:50:00,66.41,66.43,66.28,66.36,313607.0,64.8388,64.8583,64.7119,64.79,313607.0
2024-08-21 09:30:00,66.09,66.17,66.06,66.09,35138.0,64.5264,64.6045,64.4971,64.5264,35138.0
2024-08-21 09:40:00,66.08,66.12,66.05,66.1,114662.0,64.5166,64.5557,64.4873,64.5361,114662.0
2024-08-21 09:50:00,66.1,66.15,66.08,66.13,57716.0,64.5361,64.5849,64.5166,64.5654,57716.0
2024-08-21 10:00:00,66.12,66.21,66.04,66.08,123301.0,64.5557,64.6435,64.4775,64.5166,123301.0
2024-08-21 10:10:00,66.08,66.16,66.0,66.13,58610.0,64.5166,64.5947,64.4385,64.5654,58610.0
2024-08-21 10:20:00,66.14,66.2,66.14,66.19,66556.0,64.5752,64.6338,64.5752,64.624,66556.0
2024-08-21 10:30:00,66.18,66.27,66.13,66.24,106962.0,64.6142,64.7021,64.5654,64.6728,106962.0
2024-08-21 10:40:00,66.25,66.35,66.25,66.25,44815.0,64.6826,64.7802,64.6826,64.6826,44815.0
2024-08-21 10:50:00,66.24,66.24,66.05,66.1,66881.0,64.6728,64.6728,64.4873,64.5361,66881.0
2024-08-21 11:00:00,66.09,66.21,66.05,66.17,26198.0,64.5264,64.6435,64.4873,64.6045,26198.0
2024-08-21 11:10:00,66.19,66.29,66.19,66.28,26698.0,64.624,64.7216,64.624,64.7119,26698.0
2024-08-21 11:20:00,66.28,66.36,66.26,66.36,51714.0,64.7119,64.79,64.6923,64.79,51714.0
2024-08-21 11:30:00,66.35,66.38,66.33,66.34,52491.0,64.7802,64.8095,64.7607,64.7704,52491.0
2024-08-21 11:40:00,66.34,66.38,66.28,66.28,46069.0,64.7704,64.8095,64.7119,64.7119,46069.0
2024-08-21 11:50:00,66.28,66.31,66.2,66.2,21546.0,64.7119,64.7412,64.6338,64.6338,21546.0
2024-08-21 12:00:00,66.19,66.19,66.09,66.15,17665.0,64.624,64.624,64.5264,64.5849,17665.0
2024-08-21 12:10:00,66.16,66.21,66.14,66.2,61778.0,64.5947,64.6435,64.5752,64.6338,61778.0
2024-08-21 12:20:00,66.2,66.24,66.19,66.24,6080.0,64.6338,64.6728,64.624,64.6728,6080.0
2024-08-21 12:30:00,66.24,66.27,66.22,66.25,43907.0,64.6728,64.7021,64.6533,64.6826,43907.0
2024-08-21 12:40:00,66.26,66.3,66.25,66.27,6573.0,64.6923,64.7314,64.6826,64.7021,6573.0
2024-08-21 12:50:00,66.26,66.34,66.25,66.33,7072.0,64.6923,64.7704,64.6826,64.7607,7072.0
2024-08-21 13:00:00,66.33,66.35,66.29,66.33,17663.0,64.7607,64.7802,64.7216,64.7607,17663.0
2024-08-21 13:10:00,66.33,66.36,66.32,66.32,29805.0,64.7607,64.79,64.7509,64.7509,29805.0
2024-08-21 13:20:00,66.33,66.36,66.33,66.34,15975.0,64.7607,64.79,64.7607,64.7704,15975.0
2024-08-21 13:30:00,66.34,66.38,66.33,66.37,17105.0,64.7704,64.8095,64.7607,64.7997,17105.0
2024-08-21 13:40:00,66.36,66.4,66.34,66.39,7793.0,64.79,64.829,64.7704,64.8193,7793.0
2024-08-21 13:50:00,66.4,66.41,66.38,66.39,6541.0,64.829,64.8388,64.8095,64.8193,6541.0
2024-08-21 14:00:00,66.39,66.5,66.39,66.48,45047.0,64.8193,64.9267,64.8193,64.9071,45047.0
2024-08-21 14:10:00,66.48,66.59,66.48,66.58,16030.0,64.9071,65.0145,64.9071,65.0048,16030.0
2024-08-21 14:20:00,66.58,66.65,66.57,66.65,11412.0,65.0048,65.0731,64.995,65.0731,11412.0
2024-08-21 14:30:00,66.67,66.72,66.55,66.56,29953.0,65.0926,65.1415,64.9755,64.9852,29953.0
2024-08-21 14:40:00,66.56,66.58,66.52,66.57,8750.0,64.9852,65.0048,64.9462,64.995,8750.0
2024-08-21 14:50:00,66.57,66.61,66.56,66.56,11191.0,64.995,65.0341,64.9852,64.9852,11191.0
2024-08-21 15:00:00,66.56,66.58,66.43,66.47,15219.0,64.9852,65.0048,64.8583,64.8974,15219.0
2024-08-21 15:10:00,66.47,66.49,66.41,66.42,28119.0,64.8974,64.9169,64.8388,64.8486,28119.0
2024-08-21 15:20:00,66.42,66.45,66.35,66.44,40759.0,64.8486,64.8778,64.7802,64.8681,40759.0
2024-08-21 15:30:00,66.43,66.43,66.35,66.37,53418.0,64.8583,64.8583,64.7802,64.7997,53418.0
2024-08-21 15:40:00,66.36,66.37,66.3,66.32,50417.0,64.79,64.7997,64.7314,64.7509,50417.0
2024-08-21 15:50:00,66.33,66.45,66.28,66.4,351538.0,64.7607,64.8778,64.7119,64.829,351538.0
2024-08-22 09:30:00,66.19,66.28,66.12,66.14,100844.0,64.624,64.7119,64.5557,64.5752,100844.0
2024-08-22 09:40:00,66.16,66.17,66.03,66.06,78700.0,64.5947,64.6045,64.4678,64.4971,78700.0
2024-08-22 09:50:00,66.04,66.08,65.97,66.03,78581.0,64.4775,64.5166,64.4092,64.4678,78581.0
2024-08-22 10:00:00,66.03,66.03,65.78,65.78,119430.0,64.4678,64.4678,64.2237,64.2237,119430.0
2024-08-22 10:10:00,65.78,65.79,65.72,65.76,77939.0,64.2237,64.2335,64.1651,64.2042,77939.0
2024-08-22 10:20:00,65.75,65.78,65.69,65.73,84873.0,64.1944,64.2237,64.1358,64.1749,84873.0
2024-08-22 10:30:00,65.72,65.75,65.61,65.74,37239.0,64.1651,64.1944,64.0577,64.1846,37239.0
2024-08-22 10:40:00,65.73,65.77,65.68,65.68,42576.0,64.1749,64.2139,64.1261,64.1261,42576.0
2024-08-22 10:50:00,65.69,65.78,65.69,65.74,44744.0,64.1358,64.2237,64.1358,64.1846,44744.0
2024-08-22 11:00:00,65.8,65.85,65.73,65.73,10755.0,64.2432,64.292,64.1749,64.1749,10755.0
2024-08-22 11:10:00,65.73,65.73,65.6,65.6,35860.0,64.1749,64.1749,64.048,64.048,35860.0
2024-08-22 11:20:00,65.59,65.63,65.56,65.62,55917.0,64.0382,64.0772,64.0089,64.0675,55917.0
2024-08-22 11:30:00,65.61,65.63,65.48,65.48,58184.0,64.0577,64.0772,63.9308,63.9308,58184.0
2024-08-22 11:40:00,65.49,65.52,65.26,65.27,121466.0,63.9406,63.9698,63.716,63.7258,121466.0
2024-08-22 11:50:00,65.27,65.36,65.25,65.33,60288.0,63.7258,63.8136,63.7062,63.7843,60288.0
2024-08-22 12:00:00,65.33,65.42,65.29,65.39,38188.0,63.7843,63.8722,63.7453,63.8429,38188.0
2024-08-22 12:10:00,65.38,65.42,65.37,65.39,13798.0,63.8332,63.8722,63.8234,63.8429,13798.0
2024-08-22 12:20:00,65.42,65.6,65.42,65.58,68261.0,63.8722,64.048,63.8722,64.0284,68261.0
2024-08-22 12:30:00,65.58,65.63,65.56,65.58,47172.0,64.0284,64.0772,64.0089,64.0284,47172.0
2024-08-22 12:40:00,65.58,65.6,65.47,65.48,44626.0,64.0284,64.048,63.921,63.9308,44626.0
2024-08-22 12:50:00,65.48,65.48,65.28,65.33,80054.0,63.9308,63.9308,63.7355,63.7843,80054.0
2024-08-22 13:00:00,65.33,65.33,65.25,65.29,39523.0,63.7843,63.7843,63.7062,63.7453,39523.0
2024-08-22 13:10:00,65.32,65.41,65.32,65.37,12089.0,63.7746,63.8625,63.7746,63.8234,12089.0
2024-08-22 13:20:00,65.36,65.36,65.3,65.31,29355.0,63.8136,63.8136,63.7551,63.7648,29355.0
2024-08-22 13:30:00,65.3,65.3,65.19,65.25,38761.0,63.7551,63.7551,63.6477,63.7062,38761.0
2024-08-22 13:40:00,65.23,65.25,65.15,65.16,28569.0,63.6867,63.7062,63.6086,63.6184,28569.0
2024-08-22 13:50:00,65.16,65.19,65.07,65.09,28377.0,63.6184,63.6477,63.5305,63.55,28377.0
2024-08-22 14:00:00,65.09,65.1,65.06,65.1,12753.0,63.55,63.5598,63.5207,63.5598,12753.0
2024-08-22 14:10:00,65.12,65.25,65.12,65.25,34120.0,63.5793,63.7062,63.5793,63.7062,34120.0
2024-08-22 14:20:00,65.28,65.31,65.19,65.31,30439.0,63.7355,63.7648,63.6477,63.7648,30439.0
2024-08-22 14:30:00,65.3,65.31,65.26,65.29,43452.0,63.7551,63.7648,63.716,63.7453,43452.0
2024-08-22 14:40:00,65.28,65.34,65.26,65.29,32234.0,63.7355,63.7941,63.716,63.7453,32234.0
2024-08-22 14:50:00,65.3,65.34,65.27,65.28,54175.0,63.7551,63.7941,63.7258,63.7355,54175.0
2024-08-22 15:00:00,65.28,65.41,65.28,65.36,50813.0,63.7355,63.8625,63.7355,63.8136,50813.0
2024-08-22 15:10:00,65.36,65.38,65.3,65.33,37478.0,63.8136,63.8332,63.7551,63.7843,37478.0
2024-08-22 15:20:00,65.32,65.32,65.22,65.23,65806.0,63.7746,63.7746,63.6769,63.6867,65806.0
2024-08-22 15:30:00,65.24,65.28,65.19,65.23,102286.0,63.6965,63.7355,63.6477,63.6867,102286.0
2024-08-22 15:40:00,65.23,65.23,65.14,65.19,116750.0,63.6867,63.6867,63.5988,63.6477,116750.0
2024-08-22 15:50:00,65.18,65.25,65.08,65.25,349268.0,63.6379,63.7062,63.5403,63.7062,349268.0
2024-08-23 09:30:00,66.23,66.25,66.13,66.17,143545.0,64.6631,64.6826,64.5654,64.6045,143545.0
2024-08-23 09:40:00,66.17,66.18,66.06,66.12,147736.0,64.6045,64.6142,64.4971,64.5557,147736.0
2024-08-23 09:50:00,66.12,66.18,66.07,66.17,120917.0,64.5557,64.6142,64.5068,64.6045,120917.0
2024-08-23 10:00:00,66.19,66.84,66.19,66.83,285388.0,64.624,65.2586,64.624,65.2489,285388.0
2024-08-23 10:10:00,66.83,66.99,66.64,66.71,169457.0,65.2489,65.4051,65.0634,65.1317,169457.0
2024-08-23 10:20:00,66.71,66.98,66.65,66.97,72141.0,65.1317,65.3953,65.0731,65.3855,72141.0
2024-08-23 10:30:00,66.97,67.0,66.86,66.9,121872.0,65.3855,65.4148,65.2781,65.3172,121872.0
2024-08-23 10:40:00,66.91,66.98,66.59,66.66,138739.0,65.327,65.3953,65.0145,65.0829,138739.0
2024-08-23 10:50:00,66.67,66.82,66.52,66.78,137602.0,65.0926,65.2391,64.9462,65.2,137602.0
2024-08-23 11:00:00,66.78,66.85,66.72,66.84,52892.0,65.2,65.2684,65.1415,65.2586,52892.0
2024-08-23 11:10:00,66.86,67.17,66.75,67.16,75912.0,65.2781,65.5808,65.1707,65.571,75912.0
2024-08-23 11:20:00,67.15,67.21,67.1,67.13,49603.0,65.5613,65.6199,65.5125,65.5418,49603.0
2024-08-23 11:30:00,67.13,67.14,67.04,67.08,63215.0,65.5418,65.5515,65.4539,65.4929,63215.0
2024-08-23 11:40:00,67.1,67.16,66.92,66.97,41945.0,65.5125,65.571,65.3367,65.3855,41945.0
2024-08-23 11:50:00,66.96,66.96,66.81,66.83,52578.0,65.3758,65.3758,65.2293,65.2489,52578.0
2024-08-23 12:00:00,66.84,66.85,66.71,66.82,91098.0,65.2586,65.2684,65.1317,65.2391,91098.0
2024-08-23 12:10:00,66.83,66.84,66.7,66.78,30290.0,65.2489,65.2586,65.1219,65.2,30290.0
2024-08-23 12:20:00,66.78,66.79,66.66,66.7,14491.0,65.2,65.2098,65.0829,65.1219,14491.0
2024-08-23 12:30:00,66.72,66.82,66.72,66.78,17008.0,65.1415,65.2391,65.1415,65.2,17008.0
2024-08-23 12:40:00,66.78,66.79,66.55,66.61,53380.0,65.2,65.2098,64.9755,65.0341,53380.0
2024-08-23 12:50:00,66.61,66.8,66.61,66.76,54292.0,65.0341,65.2196,65.0341,65.1805,54292.0
2024-08-23 13:00:00,66.77,66.85,66.74,66.84,88287.0,65.1903,65.2684,65.161,65.2586,88287.0
2024-08-23 13:10:00,66.85,66.88,66.79,66.84,28725.0,65.2684,65.2977,65.2098,65.2586,28725.0
2024-08-23 13:20:00,66.87,66.98,66.86,66.98,23353.0,65.2879,65.3953,65.2781,65.3953,23353.0
2024-08-23 13:30:00,66.98,67.03,66.98,67.02,36358.0,65.3953,65.4441,65.3953,65.4344,36358.0
2024-08-23 13:40:00,67.02,67.07,66.98,67.02,416100.0,65.4344,65.4832,65.3953,65.4344,416100.0
2024-08-23 13:50:00,67.03,67.05,67.0,67.02,13087.0,65.4441,65.4637,65.4148,65.4344,13087.0
2024-08-23 14:00:00,67.02,67.07,67.0,67.04,16418.0,65.4344,65.4832,65.4148,65.4539,16418.0
2024-08-23 14:10:00,67.04,67.08,67.03,67.04,5953.0,65.4539,65.4929,65.4441,65.4539,5953.0
2024-08-23 14:20:00,67.06,67.06,66.94,67.01,24505.0,65.4734,65.4734,65.3563,65.4246,24505.0
2024-08-23 14:30:00,67.0,67.05,67.0,67.04,5464.0,65.4148,65.4637,65.4148,65.4539,5464.0
2024-08-23 14:40:00,67.04,67.09,67.04,67.08,9432.0,65.4539,65.5027,65.4539,65.4929,9432.0
2024-08-23 14:50:00,67.07,67.1,66.99,67.02,8338.0,65.4832,65.5125,65.4051,65.4344,8338.0
2024-08-23 15:00:00,67.02,67.08,66.96,67.07,41011.0,65.4344,65.4929,65.3758,65.4832,41011.0
2024-08-23 15:10:00,67.08,67.18,67.08,67.17,44710.0,65.4929,65.5906,65.4929,65.5808,44710.0
2024-08-23 15:20:00,67.16,67.21,67.15,67.19,31562.0,65.571,65.6199,65.5613,65.6003,31562.0
2024-08-23 15:30:00,67.2,67.2,67.1,67.12,25976.0,65.6101,65.6101,65.5125,65.532,25976.0
2024-08-23 15:40:00,67.12,67.2,67.08,67.2,110998.0,65.532,65.6101,65.4929,65.6101,110998.0
2024-08-23 15:50:00,67.2,67.24,67.16,67.19,398969.0,65.6101,65.6492,65.571,65.6003,398969.0
2024-08-26 09:30:00,66.54,66.66,66.52,66.6,59183.0,64.9657,65.0829,64.9462,65.0243,59183.0
2024-08-26 09:40:00,66.59,66.6,66.53,66.56,73993.0,65.0145,65.0243,64.956,64.9852,73993.0
2024-08-26 09:50:00,66.56,66.57,66.5,66.56,63754.0,64.9852,64.995,64.9267,64.9852,63754.0
2024-08-26 10:00:00,66.57,66.57,66.45,66.45,53434.0,64.995,64.995,64.8778,64.8778,53434.0
2024-08-26 10:10:00,66.45,66.48,66.31,66.32,37853.0,64.8778,64.9071,64.7412,64.7509,37853.0
2024-08-26 10:20:00,66.34,66.43,66.34,66.37,26146.0,64.7704,64.8583,64.7704,64.7997,26146.0
2024-08-26 10:30:00,66.36,66.37,66.18,66.18,71310.0,64.79,64.7997,64.6142,64.6142,71310.0
2024-08-26 10:40:00,66.18,66.26,66.17,66.23,73673.0,64.6142,64.6923,64.6045,64.6631,73673.0
2024-08-26 10:50:00,66.24,66.31,66.22,66.3,33922.0,64.6728,64.7412,64.6533,64.7314,33922.0
2024-08-26 11:00:00,66.3,66.31,66.22,66.23,60712.0,64.7314,64.7412,64.6533,64.6631,60712.0
2024-08-26 11:10:00,66.25,66.27,66.21,66.23,28487.0,64.6826,64.7021,64.6435,64.6631,28487.0
2024-08-26 11:20:00,66.24,66.25,66.19,66.2,45633.0,64.6728,64.6826,64.624,64.6338,45633.0
2024-08-26 11:30:00,66.2,66.2,66.14,66.16,27284.0,64.6338,64.6338,64.5752,64.5947,27284.0
2024-08-26 11:40:00,66.17,66.23,66.08,66.17,37196.0,64.6045,64.6631,64.5166,64.6045,37196.0
2024-08-26 11:50:00,66.19,66.19,66.08,66.11,30813.0,64.624,64.624,64.5166,64.5459,30813.0
2024-08-26 12:00:00,66.11,66.12,66.08,66.1,29037.0,64.5459,64.5557,64.5166,64.5361,29037.0
2024-08-26 12:10:00,66.1,66.18,66.09,66.18,51193.0,64.5361,64.6142,64.5264,64.6142,51193.0
2024-08-26 12:20:00,66.18,66.26,66.18,66.25,42382.0,64.6142,64.6923,64.6142,64.6826,42382.0
2024-08-26 12:30:00,66.26,66.28,66.24,66.26,34694.0,64.6923,64.7119,64.6728,64.6923,34694.0
2024-08-26 12:40:00,66.27,66.31,66.25,66.28,29786.0,64.7021,64.7412,64.6826,64.7119,29786.0
2024-08-26 12:50:00,66.28,66.29,66.24,66.27,5718.0,64.7119,64.7216,64.6728,64.7021,5718.0
2024-08-26 13:00:00,66.27,66.29,66.24,66.24,54584.0,64.7021,64.7216,64.6728,64.6728,54584.0
2024-08-26 13:10:00,66.25,66.3,66.22,66.26,9204.0,64.6826,64.7314,64.6533,64.6923,9204.0
2024-08-26 13:20:00,66.27,66.3,66.24,66.25,9732.0,64.7021,64.7314,64.6728,64.6826,9732.0
2024-08-26 13:30:00,66.25,66.26,66.12,66.12,18497.0,64.6826,64.6923,64.5557,64.5557,18497.0
2024-08-26 13:40:00,66.13,66.17,66.07,66.09,29259.0,64.5654,64.6045,64.5068,64.5264,29259.0
2024-08-26 13:50:00,66.09,66.1,66.05,66.08,9298.0,64.5264,64.5361,64.4873,64.5166,9298.0
2024-08-26 14:00:00,66.07,66.11,66.03,66.05,10663.0,64.5068,64.5459,64.4678,64.4873,10663.0
2024-08-26 14:10:00,66.05,66.09,66.04,66.08,11964.0,64.4873,64.5264,64.4775,64.5166,11964.0
2024-08-26 14:20:00,66.09,66.13,66.08,66.12,20127.0,64.5264,64.5654,64.5166,64.5557,20127.0
2024-08-26 14:30:00,66.13,66.15,66.1,66.14,15321.0,64.5654,64.5849,64.5361,64.5752,15321.0
2024-08-26 14:40:00,66.14,66.18,66.14,66.15,16256.0,64.5752,64.6142,64.5752,64.5849,16256.0
2024-08-26 14:50:00,66.14,66.2,66.12,66.2,38400.0,64.5752,64.6338,64.5557,64.6338,38400.0
2024-08-26 15:00:00,66.19,66.19,66.14,66.16,32338.0,64.624,64.624,64.5752,64.5947,32338.0
2024-08-26 15:10:00,66.17,66.2,66.16,66.19,60449.0,64.6045,64.6338,64.5947,64.624,60449.0
2024-08-26 15:20:00,66.18,66.21,66.17,66.17,26467.0,64.6142,64.6435,64.6045,64.6045,26467.0
2024-08-26 15:30:00,66.17,66.17,66.13,66.13,21320.0,64.6045,64.6045,64.5654,64.5654,21320.0
2024-08-26 15:40:00,66.14,66.17,66.1,66.11,30804.0,64.5752,64.6045,64.5361,64.5459,30804.0
2024-08-26 15:50:00,66.11,66.18,66.03,66.12,251637.0,64.5459,64.6142,64.4678,64.5557,251637.0
2024-08-27 09:30:00,65.77,65.87,65.77,65.79,80667.0,64.2139,64.3116,64.2139,64.2335,80667.0
2024-08-27 09:40:00,65.79,65.81,65.7,65.78,92424.0,64.2335,64.253,64.1456,64.2237,92424.0
2024-08-27 09:50:00,65.78,65.92,65.78,65.87,69172.0,64.2237,64.3604,64.2237,64.3116,69172.0
2024-08-27 10:00:00,65.88,65.92,65.85,65.89,44646.0,64.3213,64.3604,64.292,64.3311,44646.0
2024-08-27 10:10:00,65.9,65.96,65.86,65.9,61359.0,64.3409,64.3994,64.3018,64.3409,61359.0
2024-08-27 10:20:00,65.9,66.08,65.87,66.08,56451.0,64.3409,64.5166,64.3116,64.5166,56451.0
2024-08-27 10:30:00,66.09,66.15,66.08,66.13,30710.0,64.5264,64.5849,64.5166,64.5654,30710.0
2024-08-27 10:40:00,66.12,66.14,66.05,66.07,33955.0,64.5557,64.5752,64.4873,64.5068,33955.0
2024-08-27 10:50:00,66.06,66.13,66.04,66.13,18752.0,64.4971,64.5654,64.4775,64.5654,18752.0
2024-08-27 11:00:00,66.15,66.19,66.14,66.17,48311.0,64.5849,64.624,64.5752,64.6045,48311.0
2024-08-27 11:10:00,66.17,66.18,66.01,66.05,58186.0,64.6045,64.6142,64.4483,64.4873,58186.0
2024-08-27 11:20:00,66.06,66.08,66.0,66.01,33783.0,64.4971,64.5166,64.4385,64.4483,33783.0
2024-08-27 11:30:00,66.0,66.02,65.93,65.97,37189.0,64.4385,64.458,64.3701,64.4092,37189.0
2024-08-27 11:40:00,65.97,66.03,65.94,66.0,19490.0,64.4092,64.4678,64.3799,64.4385,19490.0
2024-08-27 11:50:00,66.0,66.05,65.97,66.05,15117.0,64.4385,64.4873,64.4092,64.4873,15117.0
2024-08-27 12:00:00,66.06,66.08,66.04,66.04,8773.0,64.4971,64.5166,64.4775,64.4775,8773.0
2024-08-27 12:10:00,66.05,66.1,66.05,66.06,15995.0,64.4873,64.5361,64.4873,64.4971,15995.0
2024-08-27 12:20:00,66.06,66.06,65.94,65.98,52951.0,64.4971,64.4971,64.3799,64.419,52951.0
2024-08-27 12:30:00,65.98,66.04,65.97,66.01,77736.0,64.419,64.4775,64.4092,64.4483,77736.0
2024-08-27 12:40:00,66.0,66.04,65.94,66.04,65997.0,64.4385,64.4775,64.3799,64.4775,65997.0
2024-08-27 12:50:00,66.06,66.1,66.03,66.03,55979.0,64.4971,64.5361,64.4678,64.4678,55979.0
2024-08-27 13:00:00,66.03,66.1,66.03,66.08,25049.0,64.4678,64.5361,64.4678,64.5166,25049.0
2024-08-27 13:10:00,66.09,66.19,66.09,66.18,20900.0,64.5264,64.624,64.5264,64.6142,20900.0
2024-08-27 13:20:00,66.17,66.29,66.17,66.29,5128.0,64.6045,64.7216,64.6045,64.7216,5128.0
2024-08-27 13:30:00,66.29,66.31,66.23,66.24,12128.0,64.7216,64.7412,64.6631,64.6728,12128.0
2024-08-27 13:40:00,66.25,66.27,66.23,66.25,4918.0,64.6826,64.7021,64.6631,64.6826,4918.0
2024-08-27 13:50:00,66.26,66.32,66.25,66.32,8986.0,64.6923,64.7509,64.6826,64.7509,8986.0
2024-08-27 14:00:00,66.33,66.35,66.3,66.3,19243.0,64.7607,64.7802,64.7314,64.7314,19243.0
2024-08-27 14:10:00,66.3,66.32,66.28,66.29,2996.0,64.7314,64.7509,64.7119,64.7216,2996.0
2024-08-27 14:20:00,66.3,66.33,66.29,66.32,6531.0,64.7314,64.7607,64.7216,64.7509,6531.0
2024-08-27 14:30:00,66.33,66.36,66.3,66.34,16329.0,64.7607,64.79,64.7314,64.7704,16329.0
2024-08-27 14:40:00,66.34,66.39,66.34,66.37,11969.0,64.7704,64.8193,64.7704,64.7997,11969.0
2024-08-27 14:50:00,66.34,66.38,66.32,66.34,29210.0,64.7704,64.8095,64.7509,64.7704,29210.0
2024-08-27 15:00:00,66.33,66.35,66.27,66.29,341791.0,64.7607,64.7802,64.7021,64.7216,341791.0
2024-08-27 15:10:00,66.3,66.33,66.24,66.25,23453.0,64.7314,64.7607,64.6728,64.6826,23453.0
2024-08-27 15:20:00,66.25,66.28,66.22,66.25,39302.0,64.6826,64.7119,64.6533,64.6826,39302.0
2024-08-27 15:30:00,66.25,66.26,66.22,66.23,54641.0,64.6826,64.6923,64.6533,64.6631,54641.0
2024-08-27 15:40:00,66.22,66.25,66.21,66.25,64125.0,64.6533,64.6826,64.6435,64.6826,64125.0
2024-08-27 15:50:00,66.24,66.26,66.16,66.24,311283.0,64.6728,64.6923,64.5947,64.6728,311283.0
2024-08-28 09:30:00,65.91,66.02,65.91,65.94,33510.0,64.3506,64.458,64.3506,64.3799,33510.0
2024-08-28 09:40:00,65.94,65.98,65.9,65.91,35327.0,64.3799,64.419,64.3409,64.3506,35327.0
2024-08-28 09:50:00,65.92,65.96,65.9,65.91,52006.0,64.3604,64.3994,64.3409,64.3506,52006.0
2024-08-28 10:00:00,65.91,65.96,65.86,65.94,45671.0,64.3506,64.3994,64.3018,64.3799,45671.0
2024-08-28 10:10:00,65.93,66.02,65.91,66.02,28313.0,64.3701,64.458,64.3506,64.458,28313.0
2024-08-28 10:20:00,66.03,66.08,66.01,66.03,40319.0,64.4678,64.5166,64.4483,64.4678,40319.0
2024-08-28 10:30:00,66.03,66.09,66.01,66.05,54669.0,64.4678,64.5264,64.4483,64.4873,54669.0
2024-08-28 10:40:00,66.03,66.03,65.86,65.88,37352.0,64.4678,64.4678,64.3018,64.3213,37352.0
2024-08-28 10:50:00,65.89,65.93,65.86,65.86,23104.0,64.3311,64.3701,64.3018,64.3018,23104.0
2024-08-28 11:00:00,65.85,65.86,65.75,65.82,41852.0,64.292,64.3018,64.1944,64.2628,41852.0
2024-08-28 11:10:00,65.81,65.82,65.68,65.69,67737.0,64.253,64.2628,64.1261,64.1358,67737.0
2024-08-28 11:20:00,65.69,65.73,65.67,65.72,45753.0,64.1358,64.1749,64.1163,64.1651,45753.0
2024-08-28 11:30:00,65.71,65.73,65.65,65.71,36108.0,64.1554,64.1749,64.0968,64.1554,36108.0
2024-08-28 11:40:00,65.7,65.7,65.61,65.61,53736.0,64.1456,64.1456,64.0577,64.0577,53736.0
2024-08-28 11:50:00,65.63,65.68,65.61,65.66,44387.0,64.0772,64.1261,64.0577,64.1065,44387.0
2024-08-28 12:00:00,65.66,65.66,65.57,65.58,39519.0,64.1065,64.1065,64.0187,64.0284,39519.0
2024-08-28 12:10:00,65.59,65.6,65.47,65.55,48106.0,64.0382,64.048,63.921,63.9991,48106.0
2024-08-28 12:20:00,65.55,65.55,65.41,65.48,31020.0,63.9991,63.9991,63.8625,63.9308,31020.0
2024-08-28 12:30:00,65.48,65.57,65.48,65.55,26518.0,63.9308,64.0187,63.9308,63.9991,26518.0
2024-08-28 12:40:00,65.56,65.6,65.55,65.58,27522.0,64.0089,64.048,63.9991,64.0284,27522.0
2024-08-28 12:50:00,65.59,65.65,65.58,65.65,96336.0,64.0382,64.0968,64.0284,64.0968,96336.0
2024-08-28 13:00:00,65.64,65.66,65.59,65.6,51236.0,64.087,64.1065,64.0382,64.048,51236.0
2024-08-28 13:10:00,65.6,65.63,65.47,65.49,107218.0,64.048,64.0772,63.921,63.9406,107218.0
2024-08-28 13:20:00,65.5,65.53,65.46,65.48,54602.0,63.9503,63.9796,63.9113,63.9308,54602.0
2024-08-28 13:30:00,65.48,65.52,65.45,65.45,38791.0,63.9308,63.9698,63.9015,63.9015,38791.0
2024-08-28 13:40:00,65.45,65.46,65.38,65.41,60376.0,63.9015,63.9113,63.8332,63.8625,60376.0
2024-08-28 13:50:00,65.42,65.42,65.28,65.29,94771.0,63.8722,63.8722,63.7355,63.7453,94771.0
2024-08-28 14:00:00,65.3,65.37,65.26,65.36,245909.0,63.7551,63.8234,63.716,63.8136,245909.0
2024-08-28 14:10:00,65.36,65.37,65.3,65.33,47790.0,63.8136,63.8234,63.7551,63.7843,47790.0
2024-08-28 14:20:00,65.33,65.37,65.3,65.3,43781.0,63.7843,63.8234,63.7551,63.7551,43781.0
2024-08-28 14:30:00,65.31,65.31,65.26,65.3,43601.0,63.7648,63.7648,63.716,63.7551,43601.0
2024-08-28 14:40:00,65.31,65.33,65.23,65.25,41091.0,63.7648,63.7843,63.6867,63.7062,41091.0
2024-08-28 14:50:00,65.25,65.52,65.25,65.51,65190.0,63.7062,63.9698,63.7062,63.9601,65190.0
2024-08-28 15:00:00,65.51,65.57,65.45,65.49,54693.0,63.9601,64.0187,63.9015,63.9406,54693.0
2024-08-28 15:10:00,65.48,65.59,65.48,65.57,83839.0,63.9308,64.0382,63.9308,64.0187,83839.0
2024-08-28 15:20:00,65.57,65.61,65.52,65.59,43417.0,64.0187,64.0577,63.9698,64.0382,43417.0
2024-08-28 15:30:00,65.59,65.6,65.49,65.51,61388.0,64.0382,64.048,63.9406,63.9601,61388.0
2024-08-28 15:40:00,65.5,65.57,65.48,65.54,143073.0,63.9503,64.0187,63.9308,63.9894,143073.0
2024-08-28 15:50:00,65.54,65.62,65.5,65.51,371562.0,63.9894,64.0675,63.9503,63.9601,371562.0
2024-08-29 09:30:00,65.6,65.78,65.6,65.7,110413.0,64.048,64.2237,64.048,64.1456,110413.0
2024-08-29 09:40:00,65.72,65.76,65.59,65.76,124367.0,64.1651,64.2042,64.0382,64.2042,124367.0
2024-08-29 09:50:00,65.75,65.82,65.66,65.79,120627.0,64.1944,64.2628,64.1065,64.2335,120627.0
2024-08-29 10:00:00,65.8,65.9,65.8,65.84,58497.0,64.2432,64.3409,64.2432,64.2823,58497.0
2024-08-29 10:10:00,65.85,65.91,65.72,65.76,59891.0,64.292,64.3506,64.1651,64.2042,59891.0
2024-08-29 10:20:00,65.76,65.87,65.71,65.81,36423.0,64.2042,64.3116,64.1554,64.253,36423.0
2024-08-29 10:30:00,65.83,65.86,65.77,65.85,43437.0,64.2725,64.3018,64.2139,64.292,43437.0
2024-08-29 10:40:00,65.85,65.88,65.79,65.86,37129.0,64.292,64.3213,64.2335,64.3018,37129.0
2024-08-29 10:50:00,65.85,65.88,65.78,65.82,37893.0,64.292,64.3213,64.2237,64.2628,37893.0
2024-08-29 11:00:00,65.83,65.88,65.8,65.87,40357.0,64.2725,64.3213,64.2432,64.3116,40357.0
2024-08-29 11:10:00,65.87,65.92,65.84,65.86,29426.0,64.3116,64.3604,64.2823,64.3018,29426.0
2024-08-29 11:20:00,65.86,65.89,65.8,65.88,15883.0,64.3018,64.3311,64.2432,64.3213,15883.0
2024-08-29 11:30:00,65.89,65.91,65.83,65.9,28730.0,64.3311,64.3506,64.2725,64.3409,28730.0
2024-08-29 11:40:00,65.89,65.9,65.83,65.9,38906.0,64.3311,64.3409,64.2725,64.3409,38906.0
2024-08-29 11:50:00,65.9,65.98,65.87,65.97,95262.0,64.3409,64.419,64.3116,64.4092,95262.0
2024-08-29 12:00:00,65.98,66.05,65.98,66.03,68513.0,64.419,64.4873,64.419,64.4678,68513.0
2024-08-29 12:10:00,66.02,66.05,65.97,66.0,65985.0,64.458,64.4873,64.4092,64.4385,65985.0
2024-08-29 12:20:00,66.01,66.06,66.0,66.06,57618.0,64.4483,64.4971,64.4385,64.4971,57618.0
2024-08-29 12:30:00,66.06,66.07,66.04,66.05,65972.0,64.4971,64.5068,64.4775,64.4873,65972.0
2024-08-29 12:40:00,66.06,66.07,66.01,66.01,86628.0,64.4971,64.5068,64.4483,64.4483,86628.0
2024-08-29 12:50:00,66.0,66.04,65.94,66.0,54952.0,64.4385,64.4775,64.3799,64.4385,54952.0
2024-08-29 13:00:00,65.99,66.02,65.93,65.99,78931.0,64.4287,64.458,64.3701,64.4287,78931.0
2024-08-29 13:10:00,65.99,65.99,65.93,65.95,28731.0,64.4287,64.4287,64.3701,64.3897,28731.0
2024-08-29 13:20:00,65.96,66.01,65.96,65.99,34479.0,64.3994,64.4483,64.3994,64.4287,34479.0
2024-08-29 13:30:00,66.0,66.05,65.98,66.02,50172.0,64.4385,64.4873,64.419,64.458,50172.0
2024-08-29 13:40:00,66.02,66.04,65.95,65.96,36333.0,64.458,64.4775,64.3897,64.3994,36333.0
2024-08-29 13:50:00,65.97,66.04,65.97,66.03,9089.0,64.4092,64.4775,64.4092,64.4678,9089.0
2024-08-29 14:00:00,66.03,66.03,65.93,65.96,24061.0,64.4678,64.4678,64.3701,64.3994,24061.0
2024-08-29 14:10:00,65.96,65.96,65.93,65.93,8426.0,64.3994,64.3994,64.3701,64.3701,8426.0
2024-08-29 14:20:00,65.95,65.96,65.77,65.79,38902.0,64.3897,64.3994,64.2139,64.2335,38902.0
2024-08-29 14:30:00,65.77,65.77,65.58,65.59,121432.0,64.2139,64.2139,64.0284,64.0382,121432.0
2024-08-29 14:40:00,65.58,65.63,65.44,65.53,61334.0,64.0284,64.0772,63.8917,63.9796,61334.0
2024-08-29 14:50:00,65.49,65.53,65.44,65.48,65172.0,63.9406,63.9796,63.8917,63.9308,65172.0
2024-08-29 15:00:00,65.48,65.5,65.43,65.45,41616.0,63.9308,63.9503,63.882,63.9015,41616.0
2024-08-29 15:10:00,65.46,65.53,65.39,65.49,53965.0,63.9113,63.9796,63.8429,63.9406,53965.0
2024-08-29 15:20:00,65.49,65.57,65.45,65.53,21337.0,63.9406,64.0187,63.9015,63.9796,21337.0
2024-08-29 15:30:00,65.53,65.58,65.49,65.52,62648.0,63.9796,64.0284,63.9406,63.9698,62648.0
2024-08-29 15:40:00,65.52,65.54,65.41,65.43,68230.0,63.9698,63.9894,63.8625,63.882,68230.0
2024-08-29 15:50:00,65.44,65.48,65.4,65.42,300149.0,63.8917,63.9308,63.8527,63.8722,300149.0
2024-08-30 09:30:00,65.56,65.59,65.46,65.55,168016.0,64.0089,64.0382,63.9113,63.9991,168016.0
2024-08-30 09:40:00,65.55,65.6,65.48,65.51,60512.0,63.9991,64.048,63.9308,63.9601,60512.0
2024-08-30 09:50:00,65.5,65.65,65.46,65.64,83516.0,63.9503,64.0968,63.9113,64.087,83516.0
2024-08-30 10:00:00,65.64,65.72,65.61,65.63,98936.0,64.087,64.1651,64.0577,64.0772,98936.0
2024-08-30 10:10:00,65.63,65.67,65.58,65.65,32241.0,64.0772,64.1163,64.0284,64.0968,32241.0
2024-08-30 10:20:00,65.64,65.65,65.54,65.59,34297.0,64.087,64.0968,63.9894,64.0382,34297.0
2024-08-30 10:30:00,65.58,65.62,65.57,65.59,19946.0,64.0284,64.0675,64.0187,64.0382,19946.0
2024-08-30 10:40:00,65.6,65.67,65.48,65.57,57121.0,64.048,64.1163,63.9308,64.0187,57121.0
2024-08-30 10:50:00,65.57,65.59,65.36,65.38,34017.0,64.0187,64.0382,63.8136,63.8332,34017.0
2024-08-30 11:00:00,65.37,65.42,65.34,65.4,16331.0,63.8234,63.8722,63.7941,63.8527,16331.0
2024-08-30 11:10:00,65.4,65.4,65.28,65.31,27410.0,63.8527,63.8527,63.7355,63.7648,27410.0
2024-08-30 11:20:00,65.29,65.3,65.25,65.27,20140.0,63.7453,63.7551,63.7062,63.7258,20140.0
2024-08-30 11:30:00,65.27,65.28,65.14,65.23,52462.0,63.7258,63.7355,63.5988,63.6867,52462.0
2024-08-30 11:40:00,65.23,65.28,65.21,65.22,21832.0,63.6867,63.7355,63.6672,63.6769,21832.0
2024-08-30 11:50:00,65.21,65.27,65.21,65.24,53665.0,63.6672,63.7258,63.6672,63.6965,53665.0
2024-08-30 12:00:00,65.24,65.25,65.12,65.23,79308.0,63.6965,63.7062,63.5793,63.6867,79308.0
2024-08-30 12:10:00,65.23,65.25,65.17,65.18,35238.0,63.6867,63.7062,63.6281,63.6379,35238.0
2024-08-30 12:20:00,65.18,65.18,65.06,65.08,69543.0,63.6379,63.6379,63.5207,63.5403,69543.0
2024-08-30 12:30:00,65.08,65.08,64.94,65.01,50680.0,63.5403,63.5403,63.4036,63.4719,50680.0
2024-08-30 12:40:00,65.02,65.05,64.99,65.04,16168.0,63.4817,63.511,63.4524,63.5012,16168.0
2024-08-30 12:50:00,65.05,65.14,65.04,65.11,18694.0,63.511,63.5988,63.5012,63.5695,18694.0
2024-08-30 13:00:00,65.11,65.19,65.1,65.16,21490.0,63.5695,63.6477,63.5598,63.6184,21490.0
2024-08-30 13:10:00,65.16,65.19,65.13,65.14,15569.0,63.6184,63.6477,63.5891,63.5988,15569.0
2024-08-30 13:20:00,65.15,65.17,65.12,65.13,11057.0,63.6086,63.6281,63.5793,63.5891,11057.0
2024-08-30 13:30:00,65.13,65.17,65.12,65.12,18051.0,63.5891,63.6281,63.5793,63.5793,18051.0
2024-08-30 13:40:00,65.12,65.12,65.08,65.1,35407.0,63.5793,63.5793,63.5403,63.5598,35407.0
2024-08-30 13:50:00,65.1,65.12,65.07,65.1,47178.0,63.5598,63.5793,63.5305,63.5598,47178.0
2024-08-30 14:00:00,65.09,65.17,65.07,65.16,33748.0,63.55,63.6281,63.5305,63.6184,33748.0
2024-08-30 14:10:00,65.16,65.19,65.15,65.19,6937.0,63.6184,63.6477,63.6086,63.6477,6937.0
2024-08-30 14:20:00,65.2,65.24,65.19,65.2,7797.0,63.6574,63.6965,63.6477,63.6574,7797.0
2024-08-30 14:30:00,65.2,65.26,65.19,65.26,8103.0,63.6574,63.716,63.6477,63.716,8103.0
2024-08-30 14:40:00,65.26,65.29,65.25,65.29,13018.0,63.716,63.7453,63.7062,63.7453,13018.0
2024-08-30 14:50:00,65.31,65.34,65.27,65.31,18499.0,63.7648,63.7941,63.7258,63.7648,18499.0
2024-08-30 15:00:00,65.31,65.31,65.26,65.27,16390.0,63.7648,63.7648,63.716,63.7258,16390.0
2024-08-30 15:10:00,65.27,65.27,65.21,65.27,28402.0,63.7258,63.7258,63.6672,63.7258,28402.0
2024-08-30 15:20:00,65.27,65.38,65.27,65.38,26600.0,63.7258,63.8332,63.7258,63.8332,26600.0
2024-08-30 15:30:00,65.37,65.38,65.26,65.32,84253.0,63.8234,63.8332,63.716,63.7746,84253.0
2024-08-30 15:40:00,65.31,65.35,65.29,65.33,78090.0,63.7648,63.8039,63.7453,63.7843,78090.0
2024-08-30 15:50:00,65.34,65.53,65.29,65.37,447711.0,63.7941,63.9796,63.7453,63.8234,447711.0
2024-09-03 09:30:00,64.68,64.74,64.45,64.45,92052.0,63.1497,63.2083,62.9252,62.9252,92052.0
2024-09-03 09:40:00,64.47,64.5,64.4,64.49,83236.0,62.9447,62.974,62.8763,62.9642,83236.0
2024-09-03 09:50:00,64.48,64.48,64.28,64.37,70662.0,62.9545,62.9545,62.7592,62.8471,70662.0
2024-09-03 10:00:00,64.36,64.36,64.15,64.23,87522.0,62.8373,62.8373,62.6323,62.7104,87522.0
2024-09-03 10:10:00,64.22,64.24,64.02,64.05,91931.0,62.7006,62.7201,62.5053,62.5346,91931.0
2024-09-03 10:20:00,64.04,64.09,64.01,64.03,37700.0,62.5249,62.5737,62.4956,62.5151,37700.0
2024-09-03 10:30:00,64.04,64.04,63.89,63.91,48246.0,62.5249,62.5249,62.3784,62.3979,48246.0
2024-09-03 10:40:00,63.91,63.96,63.8,63.8,47392.0,62.3979,62.4468,62.2905,62.2905,47392.0
2024-09-03 10:50:00,63.8,63.86,63.79,63.81,70922.0,62.2905,62.3491,62.2808,62.3003,70922.0
2024-09-03 11:00:00,63.81,64.07,63.77,64.01,26995.0,62.3003,62.5542,62.2613,62.4956,26995.0
2024-09-03 11:10:00,64.0,64.07,63.99,64.02,14823.0,62.4858,62.5542,62.476,62.5053,14823.0
2024-09-03 11:20:00,64.03,64.05,64.0,64.01,16727.0,62.5151,62.5346,62.4858,62.4956,16727.0
2024-09-03 11:30:00,64.01,64.02,63.92,63.94,81523.0,62.4956,62.5053,62.4077,62.4272,81523.0
2024-09-03 11:40:00,63.94,63.94,63.8,63.85,75691.0,62.4272,62.4272,62.2905,62.3394,75691.0
2024-09-03 11:50:00,63.84,63.9,63.83,63.83,28356.0,62.3296,62.3882,62.3198,62.3198,28356.0
2024-09-03 12:00:00,63.83,63.95,63.82,63.85,28391.0,62.3198,62.437,62.3101,62.3394,28391.0
2024-09-03 12:10:00,63.85,63.96,63.82,63.9,65991.0,62.3394,62.4468,62.3101,62.3882,65991.0
2024-09-03 12:20:00,63.91,63.93,63.81,63.85,28501.0,62.3979,62.4175,62.3003,62.3394,28501.0
2024-09-03 12:30:00,63.86,63.86,63.79,63.83,21465.0,62.3491,62.3491,62.2808,62.3198,21465.0
2024-09-03 12:40:00,63.83,63.84,63.77,63.79,29899.0,62.3198,62.3296,62.2613,62.2808,29899.0
2024-09-03 12:50:00,63.79,63.8,63.75,63.75,16460.0,62.2808,62.2905,62.2417,62.2417,16460.0
2024-09-03 13:00:00,63.75,63.8,63.72,63.79,30002.0,62.2417,62.2905,62.2124,62.2808,30002.0
2024-09-03 13:10:00,63.79,63.8,63.68,63.74,38642.0,62.2808,62.2905,62.1734,62.232,38642.0
2024-09-03 13:20:00,63.76,63.82,63.75,63.79,19528.0,62.2515,62.3101,62.2417,62.2808,19528.0
2024-09-03 13:30:00,63.79,63.8,63.71,63.77,30363.0,62.2808,62.2905,62.2027,62.2613,30363.0
2024-09-03 13:40:00,63.78,63.78,63.68,63.7,23202.0,62.271,62.271,62.1734,62.1929,23202.0
2024-09-03 13:50:00,63.7,63.71,63.62,63.63,81408.0,62.1929,62.2027,62.1148,62.1246,81408.0
2024-09-03 14:00:00,63.63,63.63,63.49,63.51,142328.0,62.1246,62.1246,61.9879,62.0074,142328.0
2024-09-03 14:10:00,63.5,63.56,63.49,63.49,39386.0,61.9976,62.0562,61.9879,61.9879,39386.0
2024-09-03 14:20:00,63.5,63.53,63.42,63.42,58243.0,61.9976,62.0269,61.9195,61.9195,58243.0
2024-09-03 14:30:00,63.42,63.5,63.41,63.46,46473.0,61.9195,61.9976,61.9098,61.9586,46473.0
2024-09-03 14:40:00,63.46,63.47,63.39,63.4,63370.0,61.9586,61.9684,61.8902,61.9,63370.0
2024-09-03 14:50:00,63.4,63.41,63.36,63.38,26214.0,61.9,61.9098,61.861,61.8805,26214.0
2024-09-03 15:00:00,63.39,63.43,63.35,63.35,197317.0,61.8902,61.9293,61.8512,61.8512,197317.0
2024-09-03 15:10:00,63.36,63.43,63.34,63.38,81058.0,61.861,61.9293,61.8414,61.8805,81058.0
2024-09-03 15:20:00,63.39,63.43,63.35,63.37,142453.0,61.8902,61.9293,61.8512,61.8707,142453.0
2024-09-03 15:30:00,63.38,63.4,63.28,63.28,53692.0,61.8805,61.9,61.7828,61.7828,53692.0
2024-09-03 15:40:00,63.27,63.27,63.14,63.23,127831.0,61.7731,61.7731,61.6462,61.734,127831.0
2024-09-03 15:50:00,63.24,63.29,63.17,63.27,356876.0,61.7438,61.7926,61.6754,61.7731,356876.0
2024-09-04 09:30:00,62.65,63.0,62.65,62.95,175472.0,61.1678,61.5095,61.1678,61.4607,175472.0
2024-09-04 09:40:00,62.95,63.11,62.95,63.1,134962.0,61.4607,61.6169,61.4607,61.6071,134962.0
2024-09-04 09:50:00,63.1,63.13,63.01,63.13,163745.0,61.6071,61.6364,61.5192,61.6364,163745.0
2024-09-04 10:00:00,63.1,63.29,62.87,63.21,286041.0,61.6071,61.7926,61.3825,61.7145,286041.0
2024-09-04 10:10:00,63.21,63.29,63.14,63.22,112889.0,61.7145,61.7926,61.6462,61.7243,112889.0
2024-09-04 10:20:00,63.23,63.42,63.19,63.42,129318.0,61.734,61.9195,61.695,61.9195,129318.0
2024-09-04 10:30:00,63.41,63.66,63.39,63.62,78542.0,61.9098,62.1539,61.8902,62.1148,78542.0
2024-09-04 10:40:00,63.62,63.69,63.52,63.57,126429.0,62.1148,62.1831,62.0172,62.066,126429.0
2024-09-04 10:50:00,63.58,63.74,63.57,63.73,58250.0,62.0757,62.232,62.066,62.2222,58250.0
2024-09-04 11:00:00,63.73,63.79,63.63,63.63,41893.0,62.2222,62.2808,62.1246,62.1246,41893.0
2024-09-04 11:10:00,63.64,63.66,63.56,63.62,50140.0,62.1343,62.1539,62.0562,62.1148,50140.0
2024-09-04 11:20:00,63.61,63.7,63.44,63.44,261979.0,62.105,62.1929,61.9391,61.9391,261979.0
2024-09-04 11:30:00,63.43,63.43,63.32,63.34,37482.0,61.9293,61.9293,61.8219,61.8414,37482.0
2024-09-04 11:40:00,63.33,63.42,63.3,63.37,25257.0,61.8317,61.9195,61.8024,61.8707,25257.0
2024-09-04 11:50:00,63.36,63.4,63.28,63.35,45121.0,61.861,61.9,61.7828,61.8512,45121.0
2024-09-04 12:00:00,63.35,63.36,63.21,63.3,48557.0,61.8512,61.861,61.7145,61.8024,48557.0
2024-09-04 12:10:00,63.36,63.39,63.31,63.37,20058.0,61.861,61.8902,61.8121,61.8707,20058.0
2024-09-04 12:20:00,63.35,63.46,63.34,63.45,19699.0,61.8512,61.9586,61.8414,61.9488,19699.0
2024-09-04 12:30:00,63.45,63.59,63.44,63.52,38814.0,61.9488,62.0855,61.9391,62.0172,38814.0
2024-09-04 12:40:00,63.51,63.51,63.35,63.44,48517.0,62.0074,62.0074,61.8512,61.9391,48517.0
2024-09-04 12:50:00,63.44,63.53,63.44,63.53,21176.0,61.9391,62.0269,61.9391,62.0269,21176.0
2024-09-04 13:00:00,63.52,63.53,63.46,63.51,12741.0,62.0172,62.0269,61.9586,62.0074,12741.0
2024-09-04 13:10:00,63.52,63.54,63.43,63.48,30747.0,62.0172,62.0367,61.9293,61.9781,30747.0
2024-09-04 13:20:00,63.48,63.51,63.4,63.41,41397.0,61.9781,62.0074,61.9,61.9098,41397.0
2024-09-04 13:30:00,63.41,63.45,63.4,63.42,58823.0,61.9098,61.9488,61.9,61.9195,58823.0
2024-09-04 13:40:00,63.42,63.47,63.4,63.44,33717.0,61.9195,61.9684,61.9,61.9391,33717.0
2024-09-04 13:50:00,63.43,63.43,63.32,63.33,27665.0,61.9293,61.9293,61.8219,61.8317,27665.0
2024-09-04 14:00:00,63.33,63.36,63.28,63.33,22128.0,61.8317,61.861,61.7828,61.8317,22128.0
2024-09-04 14:10:00,63.34,63.38,63.3,63.3,19447.0,61.8414,61.8805,61.8024,61.8024,19447.0
2024-09-04 14:20:00,63.3,63.33,63.26,63.32,25269.0,61.8024,61.8317,61.7633,61.8219,25269.0
2024-09-04 14:30:00,63.31,63.36,63.18,63.19,76353.0,61.8121,61.861,61.6852,61.695,76353.0
2024-09-04 14:40:00,63.2,63.25,63.19,63.24,14114.0,61.7047,61.7536,61.695,61.7438,14114.0
2024-09-04 14:50:00,63.22,63.24,63.17,63.19,22838.0,61.7243,61.7438,61.6754,61.695,22838.0
2024-09-04 15:00:00,63.18,63.22,63.13,63.16,24004.0,61.6852,61.7243,61.6364,61.6657,24004.0
2024-09-04 15:10:00,63.15,63.2,63.11,63.16,39497.0,61.6559,61.7047,61.6169,61.6657,39497.0
2024-09-04 15:20:00,63.17,63.25,63.17,63.25,56958.0,61.6754,61.7536,61.6754,61.7536,56958.0
2024-09-04 15:30:00,63.24,63.24,63.16,63.22,20803.0,61.7438,61.7438,61.6657,61.7243,20803.0
2024-09-04 15:40:00,63.21,63.26,63.2,63.24,125468.0,61.7145,61.7633,61.7047,61.7438,125468.0
2024-09-04 15:50:00,63.24,63.31,63.16,63.26,396875.0,61.7438,61.8121,61.6657,61.7633,396875.0
2024-09-05 09:30:00,63.18,63.18,62.85,63.04,93338.0,61.6852,61.6852,61.363,61.5485,93338.0
2024-09-05 09:40:00,63.04,63.17,63.01,63.03,57035.0,61.5485,61.6754,61.5192,61.5388,57035.0
2024-09-05 09:50:00,63.04,63.14,63.0,63.1,55256.0,61.5485,61.6462,61.5095,61.6071,55256.0
2024-09-05 10:00:00,63.13,63.26,63.11,63.2,71975.0,61.6364,61.7633,61.6169,61.7047,71975.0
2024-09-05 10:10:00,63.21,63.21,63.06,63.18,22208.0,61.7145,61.7145,61.5681,61.6852,22208.0
2024-09-05 10:20:00,63.19,63.33,63.18,63.21,41874.0,61.695,61.8317,61.6852,61.7145,41874.0
2024-09-05 10:30:00,63.22,63.27,63.15,63.18,28476.0,61.7243,61.7731,61.6559,61.6852,28476.0
2024-09-05 10:40:00,63.17,63.17,62.91,62.94,57307.0,61.6754,61.6754,61.4216,61.4509,57307.0
2024-09-05 10:50:00,62.93,62.96,62.88,62.9,45968.0,61.4411,61.4704,61.3923,61.4118,45968.0
2024-09-05 11:00:00,62.89,62.95,62.78,62.94,54436.0,61.4021,61.4607,61.2947,61.4509,54436.0
2024-09-05 11:10:00,62.94,62.95,62.79,62.82,33684.0,61.4509,61.4607,61.3044,61.3337,33684.0
2024-09-05 11:20:00,62.83,62.83,62.64,62.66,26589.0,61.3435,61.3435,61.158,61.1775,26589.0
2024-09-05 11:30:00,62.67,62.77,62.6,62.74,54804.0,61.1873,61.2849,61.1189,61.2556,54804.0
2024-09-05 11:40:00,62.74,62.79,62.72,62.75,98563.0,61.2556,61.3044,61.2361,61.2654,98563.0
2024-09-05 11:50:00,62.75,62.8,62.7,62.72,102684.0,61.2654,61.3142,61.2166,61.2361,102684.0
2024-09-05 12:00:00,62.73,62.87,62.71,62.85,138564.0,61.2459,61.3825,61.2263,61.363,138564.0
2024-09-05 12:10:00,62.85,62.85,62.76,62.83,63344.0,61.363,61.363,61.2751,61.3435,63344.0
2024-09-05 12:20:00,62.83,62.98,62.82,62.96,43162.0,61.3435,61.4899,61.3337,61.4704,43162.0
2024-09-05 12:30:00,62.95,62.96,62.91,62.93,40794.0,61.4607,61.4704,61.4216,61.4411,40794.0
2024-09-05 12:40:00,62.94,62.99,62.9,62.9,61854.0,61.4509,61.4997,61.4118,61.4118,61854.0
2024-09-05 12:50:00,62.9,62.97,62.87,62.9,52414.0,61.4118,61.4802,61.3825,61.4118,52414.0
2024-09-05 13:00:00,62.91,62.93,62.83,62.86,14228.0,61.4216,61.4411,61.3435,61.3728,14228.0
2024-09-05 13:10:00,62.87,62.91,62.81,62.89,67008.0,61.3825,61.4216,61.324,61.4021,67008.0
2024-09-05 13:20:00,62.88,62.92,62.84,62.84,25715.0,61.3923,61.4314,61.3533,61.3533,25715.0
2024-09-05 13:30:00,62.84,62.96,62.84,62.94,35531.0,61.3533,61.4704,61.3533,61.4509,35531.0
2024-09-05 13:40:00,62.95,63.12,62.95,63.12,28925.0,61.4607,61.6266,61.4607,61.6266,28925.0
2024-09-05 13:50:00,63.12,63.2,63.09,63.19,28575.0,61.6266,61.7047,61.5973,61.695,28575.0
2024-09-05 14:00:00,63.19,63.22,63.11,63.14,51784.0,61.695,61.7243,61.6169,61.6462,51784.0
2024-09-05 14:10:00,63.15,63.15,63.1,63.15,21107.0,61.6559,61.6559,61.6071,61.6559,21107.0
2024-09-05 14:20:00,63.15,63.16,63.07,63.08,64033.0,61.6559,61.6657,61.5778,61.5876,64033.0
2024-09-05 14:30:00,63.08,63.12,63.08,63.09,30452.0,61.5876,61.6266,61.5876,61.5973,30452.0
2024-09-05 14:40:00,63.09,63.13,63.07,63.13,39033.0,61.5973,61.6364,61.5778,61.6364,39033.0
2024-09-05 14:50:00,63.14,63.18,63.07,63.07,65138.0,61.6462,61.6852,61.5778,61.5778,65138.0
2024-09-05 15:00:00,63.07,63.07,63.02,63.05,31452.0,61.5778,61.5778,61.529,61.5583,31452.0
2024-09-05 15:10:00,63.05,63.06,62.93,62.98,46012.0,61.5583,61.5681,61.4411,61.4899,46012.0
2024-09-05 15:20:00,62.99,63.03,62.96,63.03,22044.0,61.4997,61.5388,61.4704,61.5388,22044.0
2024-09-05 15:30:00,63.02,63.08,62.98,62.99,48128.0,61.529,61.5876,61.4899,61.4997,48128.0
2024-09-05 15:40:00,62.98,62.98,62.84,62.87,343008.0,61.4899,61.4899,61.3533,61.3825,343008.0
2024-09-05 15:50:00,62.87,62.92,62.8,62.92,337597.0,61.3825,61.4314,61.3142,61.4314,337597.0
2024-09-06 09:30:00,62.14,62.42,61.99,62.0,188913.0,60.6698,60.9432,60.5234,60.5331,188913.0
2024-09-06 09:40:00,62.01,62.1,61.92,61.94,88262.0,60.5429,60.6308,60.455,60.4745,88262.0
2024-09-06 09:50:00,61.94,61.94,61.69,61.69,121805.0,60.4745,60.4745,60.2305,60.2305,121805.0
2024-09-06 10:00:00,61.67,61.67,61.56,61.59,52043.0,60.2109,60.2109,60.1035,60.1328,52043.0
2024-09-06 10:10:00,61.58,61.64,61.54,61.62,73253.0,60.1231,60.1816,60.084,60.1621,73253.0
2024-09-06 10:20:00,61.63,61.69,61.35,61.36,66031.0,60.1719,60.2305,59.8985,59.9083,66031.0
2024-09-06 10:30:00,61.35,61.4,61.22,61.36,72684.0,59.8985,59.9473,59.7716,59.9083,72684.0
2024-09-06 10:40:00,61.35,61.36,61.1,61.12,39504.0,59.8985,59.9083,59.6544,59.6739,39504.0
2024-09-06 10:50:00,61.11,61.12,60.95,61.03,164898.0,59.6642,59.6739,59.508,59.5861,164898.0
2024-09-06 11:00:00,61.02,61.55,61.02,61.07,367020.0,59.5763,60.0938,59.5763,59.6251,367020.0
2024-09-06 11:10:00,61.08,61.19,60.91,60.97,112839.0,59.6349,59.7423,59.4689,59.5275,112839.0
2024-09-06 11:20:00,60.97,61.05,60.9,60.92,62392.0,59.5275,59.6056,59.4592,59.4787,62392.0
2024-09-06 11:30:00,60.94,61.0,60.87,60.92,56193.0,59.4982,59.5568,59.4299,59.4787,56193.0
2024-09-06 11:40:00,60.91,60.93,60.73,60.77,89119.0,59.4689,59.4884,59.2932,59.3322,89119.0
2024-09-06 11:50:00,60.76,60.76,60.67,60.71,22866.0,59.3225,59.3225,59.2346,59.2737,22866.0
2024-09-06 12:00:00,60.7,60.73,60.62,60.63,34002.0,59.2639,59.2932,59.1858,59.1955,34002.0
2024-09-06 12:10:00,60.64,60.69,60.55,60.55,38550.0,59.2053,59.2541,59.1174,59.1174,38550.0
2024-09-06 12:20:00,60.56,60.59,60.47,60.47,50511.0,59.1272,59.1565,59.0393,59.0393,50511.0
2024-09-06 12:30:00,60.48,60.62,60.45,60.5,101273.0,59.0491,59.1858,59.0198,59.0686,101273.0
2024-09-06 12:40:00,60.51,60.52,60.37,60.39,81899.0,59.0784,59.0881,58.9417,58.9612,81899.0
2024-09-06 12:50:00,60.41,60.49,60.38,60.48,82860.0,58.9807,59.0589,58.9515,59.0491,82860.0
2024-09-06 13:00:00,60.47,60.59,60.44,60.57,91722.0,59.0393,59.1565,59.01,59.137,91722.0
2024-09-06 13:10:00,60.56,60.65,60.56,60.61,28458.0,59.1272,59.2151,59.1272,59.176,28458.0
2024-09-06 13:20:00,60.61,60.73,60.6,60.62,60994.0,59.176,59.2932,59.1663,59.1858,60994.0
2024-09-06 13:30:00,60.62,60.63,60.52,60.54,49584.0,59.1858,59.1955,59.0881,59.1077,49584.0
2024-09-06 13:40:00,60.54,60.55,60.49,60.51,110905.0,59.1077,59.1174,59.0589,59.0784,110905.0
2024-09-06 13:50:00,60.51,60.61,60.5,60.55,40696.0,59.0784,59.176,59.0686,59.1174,40696.0
2024-09-06 14:00:00,60.55,60.6,60.45,60.48,95522.0,59.1174,59.1663,59.0198,59.0491,95522.0
2024-09-06 14:10:00,60.47,60.52,60.45,60.47,70513.0,59.0393,59.0881,59.0198,59.0393,70513.0
2024-09-06 14:20:00,60.47,60.52,60.44,60.51,71185.0,59.0393,59.0881,59.01,59.0784,71185.0
2024-09-06 14:30:00,60.51,60.54,60.47,60.49,71845.0,59.0784,59.1077,59.0393,59.0589,71845.0
2024-09-06 14:40:00,60.49,60.52,60.47,60.51,98194.0,59.0589,59.0881,59.0393,59.0784,98194.0
2024-09-06 14:50:00,60.51,60.56,60.48,60.53,63514.0,59.0784,59.1272,59.0491,59.0979,63514.0
2024-09-06 15:00:00,60.53,60.6,60.52,60.58,23814.0,59.0979,59.1663,59.0881,59.1467,23814.0
2024-09-06 15:10:00,60.59,60.59,60.52,60.55,19095.0,59.1565,59.1565,59.0881,59.1174,19095.0
2024-09-06 15:20:00,60.55,60.65,60.55,60.61,44890.0,59.1174,59.2151,59.1174,59.176,44890.0
2024-09-06 15:30:00,60.61,60.62,60.52,60.53,33958.0,59.176,59.1858,59.0881,59.0979,33958.0
2024-09-06 15:40:00,60.53,60.63,60.52,60.63,73687.0,59.0979,59.1955,59.0881,59.1955,73687.0
2024-09-06 15:50:00,60.63,60.69,60.47,60.55,491904.0,59.1955,59.2541,59.0393,59.1174,491904.0
2024-09-09 09:30:00,61.51,61.64,61.47,61.62,201543.0,60.0547,60.1816,60.0157,60.1621,201543.0
2024-09-09 09:40:00,61.62,61.62,61.56,61.6,91228.0,60.1621,60.1621,60.1035,60.1426,91228.0
2024-09-09 09:50:00,61.6,61.7,61.58,61.66,55484.0,60.1426,60.2402,60.1231,60.2012,55484.0
2024-09-09 10:00:00,61.66,61.68,61.62,61.67,19638.0,60.2012,60.2207,60.1621,60.2109,19638.0
2024-09-09 10:10:00,61.68,61.79,61.68,61.7,37796.0,60.2207,60.3281,60.2207,60.2402,37796.0
2024-09-09 10:20:00,61.7,61.7,61.54,61.54,44201.0,60.2402,60.2402,60.084,60.084,44201.0
2024-09-09 10:30:00,61.54,61.54,61.46,61.46,23782.0,60.084,60.084,60.0059,60.0059,23782.0
2024-09-09 10:40:00,61.47,61.47,61.33,61.38,39743.0,60.0157,60.0157,59.879,59.9278,39743.0
2024-09-09 10:50:00,61.39,61.48,61.35,61.35,23516.0,59.9376,60.0254,59.8985,59.8985,23516.0
2024-09-09 11:00:00,61.35,61.43,61.33,61.39,24667.0,59.8985,59.9766,59.879,59.9376,24667.0
2024-09-09 11:10:00,61.38,61.4,61.31,61.32,15962.0,59.9278,59.9473,59.8595,59.8692,15962.0
2024-09-09 11:20:00,61.31,61.4,61.31,61.4,19002.0,59.8595,59.9473,59.8595,59.9473,19002.0
2024-09-09 11:30:00,61.4,61.5,61.39,61.5,37212.0,59.9473,60.045,59.9376,60.045,37212.0
2024-09-09 11:40:00,61.51,61.59,61.5,61.58,19261.0,60.0547,60.1328,60.045,60.1231,19261.0
2024-09-09 11:50:00,61.58,61.63,61.56,61.61,11140.0,60.1231,60.1719,60.1035,60.1524,11140.0
2024-09-09 12:00:00,61.63,61.7,61.61,61.68,29271.0,60.1719,60.2402,60.1524,60.2207,29271.0
2024-09-09 12:10:00,61.68,61.79,61.68,61.79,15370.0,60.2207,60.3281,60.2207,60.3281,15370.0
2024-09-09 12:20:00,61.77,61.8,61.74,61.77,18201.0,60.3086,60.3379,60.2793,60.3086,18201.0
2024-09-09 12:30:00,61.77,61.86,61.76,61.8,29070.0,60.3086,60.3964,60.2988,60.3379,29070.0
2024-09-09 12:40:00,61.8,61.87,61.8,61.81,11890.0,60.3379,60.4062,60.3379,60.3476,11890.0
2024-09-09 12:50:00,61.81,61.85,61.81,61.84,6747.0,60.3476,60.3867,60.3476,60.3769,6747.0
2024-09-09 13:00:00,61.85,61.9,61.84,61.89,36194.0,60.3867,60.4355,60.3769,60.4257,36194.0
2024-09-09 13:10:00,61.89,61.9,61.85,61.88,56671.0,60.4257,60.4355,60.3867,60.416,56671.0
2024-09-09 13:20:00,61.87,61.87,61.79,61.8,37576.0,60.4062,60.4062,60.3281,60.3379,37576.0
2024-09-09 13:30:00,61.79,61.79,61.66,61.76,36312.0,60.3281,60.3281,60.2012,60.2988,36312.0
2024-09-09 13:40:00,61.77,61.79,61.61,61.71,15883.0,60.3086,60.3281,60.1524,60.25,15883.0
2024-09-09 13:50:00,61.71,61.71,61.57,61.58,14349.0,60.25,60.25,60.1133,60.1231,14349.0
2024-09-09 14:00:00,61.59,61.6,61.53,61.54,21528.0,60.1328,60.1426,60.0742,60.084,21528.0
2024-09-09 14:10:00,61.54,61.6,61.52,61.58,20722.0,60.084,60.1426,60.0645,60.1231,20722.0
2024-09-09 14:20:00,61.59,61.61,61.53,61.53,38806.0,60.1328,60.1524,60.0742,60.0742,38806.0
2024-09-09 14:30:00,61.52,61.58,61.47,61.48,55677.0,60.0645,60.1231,60.0157,60.0254,55677.0
2024-09-09 14:40:00,61.48,61.58,61.47,61.55,41800.0,60.0254,60.1231,60.0157,60.0938,41800.0
2024-09-09 14:50:00,61.55,61.58,61.53,61.55,33428.0,60.0938,60.1231,60.0742,60.0938,33428.0
2024-09-09 15:00:00,61.54,61.54,61.47,61.52,36688.0,60.084,60.084,60.0157,60.0645,36688.0
2024-09-09 15:10:00,61.51,61.53,61.5,61.52,29022.0,60.0547,60.0742,60.045,60.0645,29022.0
2024-09-09 15:20:00,61.51,61.55,61.44,61.54,63943.0,60.0547,60.0938,59.9864,60.084,63943.0
2024-09-09 15:30:00,61.54,61.6,61.51,61.6,69233.0,60.084,60.1426,60.0547,60.1426,69233.0
2024-09-09 15:40:00,61.61,61.66,61.6,61.62,98388.0,60.1524,60.2012,60.1426,60.1621,98388.0
2024-09-09 15:50:00,61.61,61.65,61.53,61.64,295480.0,60.1524,60.1914,60.0742,60.1816,295480.0
2024-09-10 09:30:00,61.42,61.42,61.12,61.13,106547.0,59.9669,59.9669,59.6739,59.6837,106547.0
2024-09-10 09:40:00,61.12,61.16,61.05,61.05,73904.0,59.6739,59.713,59.6056,59.6056,73904.0
2024-09-10 09:50:00,61.05,61.14,61.0,61.04,63858.0,59.6056,59.6935,59.5568,59.5958,63858.0
2024-09-10 10:00:00,61.05,61.13,60.96,61.1,44059.0,59.6056,59.6837,59.5177,59.6544,44059.0
2024-09-10 10:10:00,61.1,61.1,60.9,60.97,70860.0,59.6544,59.6544,59.4592,59.5275,70860.0
2024-09-10 10:20:00,60.99,61.09,60.93,61.07,42961.0,59.547,59.6447,59.4884,59.6251,42961.0
2024-09-10 10:30:00,61.06,61.08,60.96,61.05,27711.0,59.6154,59.6349,59.5177,59.6056,27711.0
2024-09-10 10:40:00,61.06,61.06,60.95,61.04,28008.0,59.6154,59.6154,59.508,59.5958,28008.0
2024-09-10 10:50:00,61.04,61.04,60.95,61.02,31340.0,59.5958,59.5958,59.508,59.5763,31340.0
2024-09-10 11:00:00,61.01,61.03,60.95,61.02,18291.0,59.5666,59.5861,59.508,59.5763,18291.0
2024-09-10 11:10:00,61.06,61.13,61.05,61.09,16969.0,59.6154,59.6837,59.6056,59.6447,16969.0
2024-09-10 11:20:00,61.09,61.11,61.05,61.1,15401.0,59.6447,59.6642,59.6056,59.6544,15401.0
2024-09-10 11:30:00,61.11,61.14,60.99,60.99,36838.0,59.6642,59.6935,59.547,59.547,36838.0
2024-09-10 11:40:00,61.0,61.02,60.94,60.95,13733.0,59.5568,59.5763,59.4982,59.508,13733.0
2024-09-10 11:50:00,60.94,60.94,60.79,60.79,17131.0,59.4982,59.4982,59.3518,59.3518,17131.0
2024-09-10 12:00:00,60.77,60.8,60.7,60.75,37540.0,59.3322,59.3615,59.2639,59.3127,37540.0
2024-09-10 12:10:00,60.75,60.78,60.68,60.73,44702.0,59.3127,59.342,59.2444,59.2932,44702.0
2024-09-10 12:20:00,60.74,60.75,60.69,60.71,40301.0,59.3029,59.3127,59.2541,59.2737,40301.0
2024-09-10 12:30:00,60.71,60.78,60.7,60.77,23335.0,59.2737,59.342,59.2639,59.3322,23335.0
2024-09-10 12:40:00,60.79,60.82,60.77,60.81,12235.0,59.3518,59.381,59.3322,59.3713,12235.0
2024-09-10 12:50:00,60.81,60.9,60.8,60.84,16330.0,59.3713,59.4592,59.3615,59.4006,16330.0
2024-09-10 13:00:00,60.83,60.94,60.82,60.92,28145.0,59.3908,59.4982,59.381,59.4787,28145.0
2024-09-10 13:10:00,60.92,61.04,60.92,61.02,19165.0,59.4787,59.5958,59.4787,59.5763,19165.0
2024-09-10 13:20:00,61.02,61.03,60.96,60.99,14813.0,59.5763,59.5861,59.5177,59.547,14813.0
2024-09-10 13:30:00,60.98,61.03,60.98,61.0,27895.0,59.5373,59.5861,59.5373,59.5568,27895.0
2024-09-10 13:40:00,61.0,61.02,60.98,61.0,70247.0,59.5568,59.5763,59.5373,59.5568,70247.0
2024-09-10 13:50:00,60.99,61.02,60.97,60.98,103181.0,59.547,59.5763,59.5275,59.5373,103181.0
2024-09-10 14:00:00,60.98,61.1,60.98,61.05,106408.0,59.5373,59.6544,59.5373,59.6056,106408.0
2024-09-10 14:10:00,61.06,61.1,61.04,61.09,120965.0,59.6154,59.6544,59.5958,59.6447,120965.0
2024-09-10 14:20:00,61.09,61.11,61.05,61.11,125802.0,59.6447,59.6642,59.6056,59.6642,125802.0
2024-09-10 14:30:00,61.11,61.15,61.09,61.13,112222.0,59.6642,59.7032,59.6447,59.6837,112222.0
2024-09-10 14:40:00,61.13,61.16,61.12,61.13,72762.0,59.6837,59.713,59.6739,59.6837,72762.0
2024-09-10 14:50:00,61.13,61.14,61.11,61.14,139526.0,59.6837,59.6935,59.6642,59.6935,139526.0
2024-09-10 15:00:00,61.14,61.14,61.11,61.13,123499.0,59.6935,59.6935,59.6642,59.6837,123499.0
2024-09-10 15:10:00,61.13,61.16,61.11,61.13,121324.0,59.6837,59.713,59.6642,59.6837,121324.0
2024-09-10 15:20:00,61.13,61.15,61.13,61.15,100254.0,59.6837,59.7032,59.6837,59.7032,100254.0
2024-09-10 15:30:00,61.14,61.2,61.14,61.16,222100.0,59.6935,59.7521,59.6935,59.713,222100.0
2024-09-10 15:40:00,61.17,61.27,61.16,61.26,96502.0,59.7228,59.8204,59.713,59.8106,96502.0
2024-09-10 15:50:00,61.25,61.31,61.23,61.28,318706.0,59.8009,59.8595,59.7813,59.8302,318706.0
2024-09-11 09:30:00,60.96,61.11,60.66,60.66,93306.0,59.5177,59.6642,59.2248,59.2248,93306.0
2024-09-11 09:40:00,60.66,60.75,60.64,60.67,52723.0,59.2248,59.3127,59.2053,59.2346,52723.0
2024-09-11 09:50:00,60.66,60.66,60.54,60.56,61405.0,59.2248,59.2248,59.1077,59.1272,61405.0
2024-09-11 10:00:00,60.53,60.56,60.45,60.49,102261.0,59.0979,59.1272,59.0198,59.0589,102261.0
2024-09-11 10:10:00,60.48,60.49,60.22,60.25,105913.0,59.0491,59.0589,58.7952,58.8245,105913.0
2024-09-11 10:20:00,60.24,60.32,60.21,60.22,64880.0,58.8148,58.8929,58.7855,58.7952,64880.0
2024-09-11 10:30:00,60.21,60.21,60.07,60.09,94932.0,58.7855,58.7855,58.6488,58.6683,94932.0
2024-09-11 10:40:00,60.08,60.08,59.97,59.97,69279.0,58.6586,58.6586,58.5512,58.5512,69279.0
2024-09-11 10:50:00,59.97,60.19,59.97,60.19,78749.0,58.5512,58.766,58.5512,58.766,78749.0
2024-09-11 11:00:00,60.18,60.37,60.12,60.32,182233.0,58.7562,58.9417,58.6976,58.8929,182233.0
2024-09-11 11:10:00,60.31,60.5,60.29,60.46,49253.0,58.8831,59.0686,58.8636,59.0296,49253.0
2024-09-11 11:20:00,60.46,60.46,60.35,60.44,76224.0,59.0296,59.0296,58.9222,59.01,76224.0
2024-09-11 11:30:00,60.43,60.6,60.42,60.6,58925.0,59.0003,59.1663,58.9905,59.1663,58925.0
2024-09-11 11:40:00,60.58,60.71,60.57,60.65,31222.0,59.1467,59.2737,59.137,59.2151,31222.0
2024-09-11 11:50:00,60.66,60.66,60.46,60.6,36790.0,59.2248,59.2248,59.0296,59.1663,36790.0
2024-09-11 12:00:00,60.59,60.79,60.58,60.73,109925.0,59.1565,59.3518,59.1467,59.2932,109925.0
2024-09-11 12:10:00,60.73,60.8,60.73,60.8,32513.0,59.2932,59.3615,59.2932,59.3615,32513.0
2024-09-11 12:20:00,60.83,60.95,60.8,60.95,45060.0,59.3908,59.508,59.3615,59.508,45060.0
2024-09-11 12:30:00,60.95,61.02,60.93,61.02,73695.0,59.508,59.5763,59.4884,59.5763,73695.0
2024-09-11 12:40:00,61.02,61.03,60.9,60.91,14673.0,59.5763,59.5861,59.4592,59.4689,14673.0
2024-09-11 12:50:00,60.92,60.97,60.88,60.93,41651.0,59.4787,59.5275,59.4396,59.4884,41651.0
2024-09-11 13:00:00,60.93,61.07,60.93,61.03,17877.0,59.4884,59.6251,59.4884,59.5861,17877.0
2024-09-11 13:10:00,61.04,61.12,61.01,61.01,55884.0,59.5958,59.6739,59.5666,59.5666,55884.0
2024-09-11 13:20:00,61.02,61.07,60.98,61.05,28579.0,59.5763,59.6251,59.5373,59.6056,28579.0
2024-09-11 13:30:00,61.05,61.1,61.05,61.1,37152.0,59.6056,59.6544,59.6056,59.6544,37152.0
2024-09-11 13:40:00,61.1,61.2,61.09,61.19,37056.0,59.6544,59.7521,59.6447,59.7423,37056.0
2024-09-11 13:50:00,61.21,61.24,61.08,61.14,16959.0,59.7618,59.7911,59.6349,59.6935,16959.0
2024-09-11 14:00:00,61.13,61.19,61.11,61.18,151667.0,59.6837,59.7423,59.6642,59.7325,151667.0
2024-09-11 14:10:00,61.19,61.22,61.16,61.19,27365.0,59.7423,59.7716,59.713,59.7423,27365.0
2024-09-11 14:20:00,61.2,61.3,61.19,61.29,11656.0,59.7521,59.8497,59.7423,59.8399,11656.0
2024-09-11 14:30:00,61.3,61.37,61.3,61.36,17038.0,59.8497,59.918,59.8497,59.9083,17038.0
2024-09-11 14:40:00,61.37,61.44,61.37,61.41,34287.0,59.918,59.9864,59.918,59.9571,34287.0
2024-09-11 14:50:00,61.4,61.4,61.33,61.37,53532.0,59.9473,59.9473,59.879,59.918,53532.0
2024-09-11 15:00:00,61.36,61.37,61.29,61.37,27030.0,59.9083,59.918,59.8399,59.918,27030.0
2024-09-11 15:10:00,61.38,61.48,61.36,61.45,53340.0,59.9278,60.0254,59.9083,59.9961,53340.0
2024-09-11 15:20:00,61.44,61.48,61.41,61.47,61814.0,59.9864,60.0254,59.9571,60.0157,61814.0
2024-09-11 15:30:00,61.46,61.48,61.41,61.45,48644.0,60.0059,60.0254,59.9571,59.9961,48644.0
2024-09-11 15:40:00,61.45,61.53,61.4,61.53,119657.0,59.9961,60.0742,59.9473,60.0742,119657.0
2024-09-11 15:50:00,61.52,61.72,61.48,61.65,176593.0,60.0645,60.2598,60.0254,60.1914,176593.0
2024-09-12 09:30:00,62.02,62.02,61.8,61.83,150921.0,60.5527,60.5527,60.3379,60.3672,150921.0
2024-09-12 09:40:00,61.83,61.92,61.72,61.74,155424.0,60.3672,60.455,60.2598,60.2793,155424.0
2024-09-12 09:50:00,61.74,61.84,61.68,61.84,128921.0,60.2793,60.3769,60.2207,60.3769,128921.0
2024-09-12 10:00:00,61.84,61.86,61.77,61.8,97002.0,60.3769,60.3964,60.3086,60.3379,97002.0
2024-09-12 10:10:00,61.81,62.05,61.79,62.03,47739.0,60.3476,60.5819,60.3281,60.5624,47739.0
2024-09-12 10:20:00,62.03,62.07,61.99,62.05,74984.0,60.5624,60.6015,60.5234,60.5819,74984.0
2024-09-12 10:30:00,62.05,62.08,61.89,61.96,94424.0,60.5819,60.6112,60.4257,60.4941,94424.0
2024-09-12 10:40:00,61.96,62.05,61.94,62.04,46743.0,60.4941,60.5819,60.4745,60.5722,46743.0
2024-09-12 10:50:00,62.04,62.05,61.88,61.88,27193.0,60.5722,60.5819,60.416,60.416,27193.0
2024-09-12 11:00:00,61.88,62.02,61.84,62.0,82918.0,60.416,60.5527,60.3769,60.5331,82918.0
2024-09-12 11:10:00,61.98,62.11,61.96,62.0,65079.0,60.5136,60.6405,60.4941,60.5331,65079.0
2024-09-12 11:20:00,61.99,61.99,61.87,61.87,72216.0,60.5234,60.5234,60.4062,60.4062,72216.0
2024-09-12 11:30:00,61.87,61.95,61.86,61.93,69842.0,60.4062,60.4843,60.3964,60.4648,69842.0
2024-09-12 11:40:00,61.92,61.97,61.82,61.85,58915.0,60.455,60.5038,60.3574,60.3867,58915.0
2024-09-12 11:50:00,61.86,61.9,61.81,61.82,43872.0,60.3964,60.4355,60.3476,60.3574,43872.0
2024-09-12 12:00:00,61.83,61.88,61.81,61.87,82610.0,60.3672,60.416,60.3476,60.4062,82610.0
2024-09-12 12:10:00,61.88,61.9,61.84,61.86,22938.0,60.416,60.4355,60.3769,60.3964,22938.0
2024-09-12 12:20:00,61.87,61.9,61.85,61.87,27278.0,60.4062,60.4355,60.3867,60.4062,27278.0
2024-09-12 12:30:00,61.86,61.87,61.82,61.82,33213.0,60.3964,60.4062,60.3574,60.3574,33213.0
2024-09-12 12:40:00,61.82,61.9,61.8,61.9,39716.0,60.3574,60.4355,60.3379,60.4355,39716.0
2024-09-12 12:50:00,61.92,62.09,61.92,62.09,13997.0,60.455,60.621,60.455,60.621,13997.0
2024-09-12 13:00:00,62.08,62.13,62.06,62.12,24327.0,60.6112,60.6601,60.5917,60.6503,24327.0
2024-09-12 13:10:00,62.12,62.17,62.11,62.17,15269.0,60.6503,60.6991,60.6405,60.6991,15269.0
2024-09-12 13:20:00,62.16,62.24,62.13,62.21,26298.0,60.6893,60.7675,60.6601,60.7382,26298.0
2024-09-12 13:30:00,62.22,62.32,62.21,62.32,21811.0,60.7479,60.8456,60.7382,60.8456,21811.0
2024-09-12 13:40:00,62.31,62.37,62.3,62.37,20645.0,60.8358,60.8944,60.826,60.8944,20645.0
2024-09-12 13:50:00,62.37,62.46,62.37,62.43,16108.0,60.8944,60.9822,60.8944,60.953,16108.0
2024-09-12 14:00:00,62.42,62.43,62.35,62.37,65106.0,60.9432,60.953,60.8748,60.8944,65106.0
2024-09-12 14:10:00,62.37,62.44,62.36,62.43,46342.0,60.8944,60.9627,60.8846,60.953,46342.0
2024-09-12 14:20:00,62.43,62.5,62.42,62.48,28129.0,60.953,61.0213,60.9432,61.0018,28129.0
2024-09-12 14:30:00,62.48,62.5,62.43,62.49,31859.0,61.0018,61.0213,60.953,61.0115,31859.0
2024-09-12 14:40:00,62.49,62.49,62.41,62.42,60742.0,61.0115,61.0115,60.9334,60.9432,60742.0
2024-09-12 14:50:00,62.43,62.43,62.22,62.42,91023.0,60.953,60.953,60.7479,60.9432,91023.0
2024-09-12 15:00:00,62.4,62.41,62.36,62.4,32153.0,60.9237,60.9334,60.8846,60.9237,32153.0
2024-09-12 15:10:00,62.41,62.41,62.37,62.41,33883.0,60.9334,60.9334,60.8944,60.9334,33883.0
2024-09-12 15:20:00,62.4,62.41,62.37,62.41,20636.0,60.9237,60.9334,60.8944,60.9334,20636.0
2024-09-12 15:30:00,62.41,62.48,62.4,62.46,28040.0,60.9334,61.0018,60.9237,60.9822,28040.0
2024-09-12 15:40:00,62.45,62.48,62.4,62.41,44335.0,60.9725,61.0018,60.9237,60.9334,44335.0
2024-09-12 15:50:00,62.41,62.54,62.38,62.53,300069.0,60.9334,61.0604,60.9041,61.0506,300069.0
2024-09-13 09:30:00,63.13,63.26,63.12,63.25,30716.0,61.6364,61.7633,61.6266,61.7536,30716.0
2024-09-13 09:40:00,63.25,63.31,63.25,63.3,22453.0,61.7536,61.8121,61.7536,61.8024,22453.0
2024-09-13 09:50:00,63.31,63.33,63.27,63.27,15600.0,61.8121,61.8317,61.7731,61.7731,15600.0
2024-09-13 10:00:00,63.27,63.42,63.15,63.38,49795.0,61.7731,61.9195,61.6559,61.8805,49795.0
2024-09-13 10:10:00,63.38,63.43,63.26,63.39,53573.0,61.8805,61.9293,61.7633,61.8902,53573.0
2024-09-13 10:20:00,63.39,63.5,63.33,63.33,92273.0,61.8902,61.9976,61.8317,61.8317,92273.0
2024-09-13 10:30:00,63.34,63.43,63.26,63.43,32184.0,61.8414,61.9293,61.7633,61.9293,32184.0
2024-09-13 10:40:00,63.42,63.46,63.38,63.44,101541.0,61.9195,61.9586,61.8805,61.9391,101541.0
2024-09-13 10:50:00,63.43,63.44,63.3,63.33,53129.0,61.9293,61.9391,61.8024,61.8317,53129.0
2024-09-13 11:00:00,63.33,63.39,63.29,63.3,31112.0,61.8317,61.8902,61.7926,61.8024,31112.0
2024-09-13 11:10:00,63.3,63.37,63.3,63.37,23735.0,61.8024,61.8707,61.8024,61.8707,23735.0
2024-09-13 11:20:00,63.34,63.43,63.34,63.38,16034.0,61.8414,61.9293,61.8414,61.8805,16034.0
2024-09-13 11:30:00,63.38,63.41,63.32,63.36,30844.0,61.8805,61.9098,61.8219,61.861,30844.0
2024-09-13 11:40:00,63.36,63.43,63.36,63.42,65908.0,61.861,61.9293,61.861,61.9195,65908.0
2024-09-13 11:50:00,63.41,63.47,63.39,63.47,26124.0,61.9098,61.9684,61.8902,61.9684,26124.0
2024-09-13 12:00:00,63.47,63.51,63.39,63.4,46351.0,61.9684,62.0074,61.8902,61.9,46351.0
2024-09-13 12:10:00,63.4,63.41,63.31,63.32,41236.0,61.9,61.9098,61.8121,61.8219,41236.0
2024-09-13 12:20:00,63.31,63.33,63.29,63.31,52739.0,61.8121,61.8317,61.7926,61.8121,52739.0
2024-09-13 12:30:00,63.3,63.33,63.23,63.23,19854.0,61.8024,61.8317,61.734,61.734,19854.0
2024-09-13 12:40:00,63.22,63.23,63.13,63.16,14866.0,61.7243,61.734,61.6364,61.6657,14866.0
2024-09-13 12:50:00,63.17,63.28,63.17,63.28,33923.0,61.6754,61.7828,61.6754,61.7828,33923.0
2024-09-13 13:00:00,63.28,63.33,63.27,63.3,31307.0,61.7828,61.8317,61.7731,61.8024,31307.0
2024-09-13 13:10:00,63.31,63.37,63.31,63.36,10865.0,61.8121,61.8707,61.8121,61.861,10865.0
2024-09-13 13:20:00,63.35,63.35,63.29,63.34,10341.0,61.8512,61.8512,61.7926,61.8414,10341.0
2024-09-13 13:30:00,63.35,63.39,63.3,63.38,16190.0,61.8512,61.8902,61.8024,61.8805,16190.0
2024-09-13 13:40:00,63.38,63.38,63.35,63.38,4768.0,61.8805,61.8805,61.8512,61.8805,4768.0
2024-09-13 13:50:00,63.38,63.39,63.33,63.33,20494.0,61.8805,61.8902,61.8317,61.8317,20494.0
2024-09-13 14:00:00,63.33,63.38,63.19,63.38,47568.0,61.8317,61.8805,61.695,61.8805,47568.0
2024-09-13 14:10:00,63.36,63.37,63.3,63.32,6635.0,61.861,61.8707,61.8024,61.8219,6635.0
2024-09-13 14:20:00,63.3,63.31,63.22,63.24,21889.0,61.8024,61.8121,61.7243,61.7438,21889.0
2024-09-13 14:30:00,63.22,63.26,63.21,63.25,12135.0,61.7243,61.7633,61.7145,61.7536,12135.0
2024-09-13 14:40:00,63.24,63.3,63.23,63.24,46692.0,61.7438,61.8024,61.734,61.7438,46692.0
2024-09-13 14:50:00,63.24,63.27,63.22,63.27,60911.0,61.7438,61.7731,61.7243,61.7731,60911.0
2024-09-13 15:00:00,63.26,63.26,63.18,63.26,32977.0,61.7633,61.7633,61.6852,61.7633,32977.0
2024-09-13 15:10:00,63.26,63.3,63.23,63.29,29510.0,61.7633,61.8024,61.734,61.7926,29510.0
2024-09-13 15:20:00,63.3,63.31,63.23,63.29,74886.0,61.8024,61.8121,61.734,61.7926,74886.0
2024-09-13 15:30:00,63.29,63.34,63.25,63.28,60842.0,61.7926,61.8414,61.7536,61.7828,60842.0
2024-09-13 15:40:00,63.28,63.32,63.26,63.27,84627.0,61.7828,61.8219,61.7633,61.7731,84627.0
2024-09-13 15:50:00,63.28,63.31,63.24,63.26,286120.0,61.7828,61.8121,61.7438,61.7633,286120.0
2024-09-16 09:30:00,63.73,63.73,63.32,63.39,354440.0,62.2222,62.2222,61.8219,61.8902,354440.0
2024-09-16 09:40:00,63.38,63.4,63.28,63.4,121388.0,61.8805,61.9,61.7828,61.9,121388.0
2024-09-16 09:50:00,63.4,63.5,63.39,63.48,240135.0,61.9,61.9976,61.8902,61.9781,240135.0
2024-09-16 10:00:00,63.48,63.49,63.3,63.3,179141.0,61.9781,61.9879,61.8024,61.8024,179141.0
2024-09-16 10:10:00,63.3,63.35,63.26,63.33,165124.0,61.8024,61.8512,61.7633,61.8317,165124.0
2024-09-16 10:20:00,63.33,63.35,63.22,63.26,205349.0,61.8317,61.8512,61.7243,61.7633,205349.0
2024-09-16 10:30:00,63.27,63.27,63.1,63.19,166705.0,61.7731,61.7731,61.6071,61.695,166705.0
2024-09-16 10:40:00,63.19,63.23,63.15,63.22,162925.0,61.695,61.734,61.6559,61.7243,162925.0
2024-09-16 10:50:00,63.23,63.28,63.22,63.25,31243.0,61.734,61.7828,61.7243,61.7536,31243.0
2024-09-16 11:00:00,63.25,63.28,63.19,63.28,33479.0,61.7536,61.7828,61.695,61.7828,33479.0
2024-09-16 11:10:00,63.29,63.34,63.27,63.34,23287.0,61.7926,61.8414,61.7731,61.8414,23287.0
2024-09-16 11:20:00,63.35,63.35,63.27,63.29,91727.0,61.8512,61.8512,61.7731,61.7926,91727.0
2024-09-16 11:30:00,63.29,63.31,63.23,63.28,31543.0,61.7926,61.8121,61.734,61.7828,31543.0
2024-09-16 11:40:00,63.28,63.29,63.16,63.18,453785.0,61.7828,61.7926,61.6657,61.6852,453785.0
2024-09-16 11:50:00,63.18,63.28,63.13,63.27,76146.0,61.6852,61.7828,61.6364,61.7731,76146.0
2024-09-16 12:00:00,63.27,63.28,63.22,63.26,54558.0,61.7731,61.7828,61.7243,61.7633,54558.0
2024-09-16 12:10:00,63.26,63.26,63.14,63.16,38892.0,61.7633,61.7633,61.6462,61.6657,38892.0
2024-09-16 12:20:00,63.16,63.28,63.14,63.28,29824.0,61.6657,61.7828,61.6462,61.7828,29824.0
2024-09-16 12:30:00,63.29,63.29,63.2,63.23,52241.0,61.7926,61.7926,61.7047,61.734,52241.0
2024-09-16 12:40:00,63.23,63.24,63.2,63.24,17223.0,61.734,61.7438,61.7047,61.7438,17223.0
2024-09-16 12:50:00,63.25,63.29,63.23,63.28,11765.0,61.7536,61.7926,61.734,61.7828,11765.0
2024-09-16 13:00:00,63.28,63.29,63.23,63.24,15115.0,61.7828,61.7926,61.734,61.7438,15115.0
2024-09-16 13:10:00,63.25,63.26,63.23,63.26,8855.0,61.7536,61.7633,61.734,61.7633,8855.0
2024-09-16 13:20:00,63.26,63.32,63.22,63.26,13286.0,61.7633,61.8219,61.7243,61.7633,13286.0
2024-09-16 13:30:00,63.27,63.35,63.25,63.35,20151.0,61.7731,61.8512,61.7536,61.8512,20151.0
2024-09-16 13:40:00,63.34,63.34,63.29,63.33,90934.0,61.8414,61.8414,61.7926,61.8317,90934.0
2024-09-16 13:50:00,63.32,63.35,63.32,63.34,43277.0,61.8219,61.8512,61.8219,61.8414,43277.0
2024-09-16 14:00:00,63.35,63.36,63.31,63.35,47786.0,61.8512,61.861,61.8121,61.8512,47786.0
2024-09-16 14:10:00,63.36,63.41,63.35,63.38,46614.0,61.861,61.9098,61.8512,61.8805,46614.0
2024-09-16 14:20:00,63.38,63.44,63.37,63.43,30852.0,61.8805,61.9391,61.8707,61.9293,30852.0
2024-09-16 14:30:00,63.44,63.45,63.4,63.4,58907.0,61.9391,61.9488,61.9,61.9,58907.0
2024-09-16 14:40:00,63.41,63.41,63.36,63.4,54312.0,61.9098,61.9098,61.861,61.9,54312.0
2024-09-16 14:50:00,63.41,63.49,63.4,63.49,73492.0,61.9098,61.9879,61.9,61.9879,73492.0
2024-09-16 15:00:00,63.49,63.49,63.38,63.39,200887.0,61.9879,61.9879,61.8805,61.8902,200887.0
2024-09-16 15:10:00,63.39,63.42,63.34,63.38,129400.0,61.8902,61.9195,61.8414,61.8805,129400.0
2024-09-16 15:20:00,63.38,63.38,63.3,63.35,61677.0,61.8805,61.8805,61.8024,61.8512,61677.0
2024-09-16 15:30:00,63.35,63.41,63.34,63.41,71124.0,61.8512,61.9098,61.8414,61.9098,71124.0
2024-09-16 15:40:00,63.41,63.44,63.41,63.43,38176.0,61.9098,61.9391,61.9098,61.9293,38176.0
2024-09-16 15:50:00,63.42,63.58,63.41,63.55,345379.0,61.9195,62.0757,61.9098,62.0465,345379.0
2024-09-17 09:30:00,63.88,63.88,63.62,63.74,78593.0,62.3687,62.3687,62.1148,62.232,78593.0
2024-09-17 09:40:00,63.74,63.86,63.72,63.73,76490.0,62.232,62.3491,62.2124,62.2222,76490.0
2024-09-17 09:50:00,63.72,63.76,63.51,63.52,99866.0,62.2124,62.2515,62.0074,62.0172,99866.0
2024-09-17 10:00:00,63.52,63.74,63.48,63.73,50148.0,62.0172,62.232,61.9781,62.2222,50148.0
2024-09-17 10:10:00,63.73,63.76,63.61,63.68,76579.0,62.2222,62.2515,62.105,62.1734,76579.0
2024-09-17 10:20:00,63.68,63.76,63.61,63.75,53022.0,62.1734,62.2515,62.105,62.2417,53022.0
2024-09-17 10:30:00,63.75,63.79,63.68,63.75,67156.0,62.2417,62.2808,62.1734,62.2417,67156.0
2024-09-17 10:40:00,63.77,63.83,63.71,63.81,35440.0,62.2613,62.3198,62.2027,62.3003,35440.0
2024-09-17 10:50:00,63.81,63.82,63.57,63.63,45887.0,62.3003,62.3101,62.066,62.1246,45887.0
2024-09-17 11:00:00,63.63,63.73,63.63,63.69,30422.0,62.1246,62.2222,62.1246,62.1831,30422.0
2024-09-17 11:10:00,63.69,63.77,63.67,63.76,44317.0,62.1831,62.2613,62.1636,62.2515,44317.0
2024-09-17 11:20:00,63.76,63.76,63.45,63.46,74619.0,62.2515,62.2515,61.9488,61.9586,74619.0
2024-09-17 11:30:00,63.45,63.48,63.33,63.33,86306.0,61.9488,61.9781,61.8317,61.8317,86306.0
2024-09-17 11:40:00,63.32,63.4,63.29,63.4,94711.0,61.8219,61.9,61.7926,61.9,94711.0
2024-09-17 11:50:00,63.4,63.52,63.39,63.49,39364.0,61.9,62.0172,61.8902,61.9879,39364.0
2024-09-17 12:00:00,63.49,63.55,63.47,63.48,10943.0,61.9879,62.0465,61.9684,61.9781,10943.0
2024-09-17 12:10:00,63.48,63.48,63.26,63.28,35461.0,61.9781,61.9781,61.7633,61.7828,35461.0
2024-09-17 12:20:00,63.29,63.41,63.25,63.39,39957.0,61.7926,61.9098,61.7536,61.8902,39957.0
2024-09-17 12:30:00,63.38,63.41,63.34,63.38,42012.0,61.8805,61.9098,61.8414,61.8805,42012.0
2024-09-17 12:40:00,63.38,63.39,63.2,63.23,23446.0,61.8805,61.8902,61.7047,61.734,23446.0
2024-09-17 12:50:00,63.2,63.32,63.17,63.25,20063.0,61.7047,61.8219,61.6754,61.7536,20063.0
2024-09-17 13:00:00,63.25,63.29,63.22,63.24,34566.0,61.7536,61.7926,61.7243,61.7438,34566.0
2024-09-17 13:10:00,63.24,63.3,63.18,63.29,48770.0,61.7438,61.8024,61.6852,61.7926,48770.0
2024-09-17 13:20:00,63.29,63.39,63.28,63.34,26926.0,61.7926,61.8902,61.7828,61.8414,26926.0
2024-09-17 13:30:00,63.33,63.36,63.23,63.23,9236.0,61.8317,61.861,61.734,61.734,9236.0
2024-09-17 13:40:00,63.22,63.22,63.05,63.22,31991.0,61.7243,61.7243,61.5583,61.7243,31991.0
2024-09-17 13:50:00,63.22,63.32,63.21,63.31,15726.0,61.7243,61.8219,61.7145,61.8121,15726.0
2024-09-17 14:00:00,63.29,63.32,63.27,63.3,17390.0,61.7926,61.8219,61.7731,61.8024,17390.0
2024-09-17 14:10:00,63.29,63.32,63.25,63.27,16327.0,61.7926,61.8219,61.7536,61.7731,16327.0
2024-09-17 14:20:00,63.27,63.35,63.25,63.32,85815.0,61.7731,61.8512,61.7536,61.8219,85815.0
2024-09-17 14:30:00,63.3,63.33,63.27,63.32,19787.0,61.8024,61.8317,61.7731,61.8219,19787.0
2024-09-17 14:40:00,63.32,63.33,63.19,63.24,54236.0,61.8219,61.8317,61.695,61.7438,54236.0
2024-09-17 14:50:00,63.23,63.29,63.2,63.28,13753.0,61.734,61.7926,61.7047,61.7828,13753.0
2024-09-17 15:00:00,63.26,63.31,63.24,63.27,12947.0,61.7633,61.8121,61.7438,61.7731,12947.0
2024-09-17 15:10:00,63.27,63.31,63.25,63.27,17355.0,61.7731,61.8121,61.7536,61.7731,17355.0
2024-09-17 15:20:00,63.27,63.27,63.2,63.27,17002.0,61.7731,61.7731,61.7047,61.7731,17002.0
2024-09-17 15:30:00,63.27,63.28,63.24,63.27,31811.0,61.7731,61.7828,61.7438,61.7731,31811.0
2024-09-17 15:40:00,63.28,63.28,63.18,63.23,46678.0,61.7828,61.7828,61.6852,61.734,46678.0
2024-09-17 15:50:00,63.23,63.28,63.18,63.25,199183.0,61.734,61.7828,61.6852,61.7536,199183.0
2024-09-18 09:30:00,63.43,63.5,63.32,63.49,92676.0,61.9293,61.9976,61.8219,61.9879,92676.0
2024-09-18 09:40:00,63.49,63.59,63.48,63.57,76852.0,61.9879,62.0855,61.9781,62.066,76852.0
2024-09-18 09:50:00,63.57,63.57,63.49,63.5,86287.0,62.066,62.066,61.9879,61.9976,86287.0
2024-09-18 10:00:00,63.5,63.51,63.44,63.46,41763.0,61.9976,62.0074,61.9391,61.9586,41763.0
2024-09-18 10:10:00,63.46,63.46,63.36,63.36,34562.0,61.9586,61.9586,61.861,61.861,34562.0
2024-09-18 10:20:00,63.35,63.35,63.24,63.26,47880.0,61.8512,61.8512,61.7438,61.7633,47880.0
2024-09-18 10:30:00,63.26,63.26,63.15,63.22,53814.0,61.7633,61.7633,61.6559,61.7243,53814.0
2024-09-18 10:40:00,63.21,63.27,63.2,63.23,44339.0,61.7145,61.7731,61.7047,61.734,44339.0
2024-09-18 10:50:00,63.23,63.29,63.17,63.29,43971.0,61.734,61.7926,61.6754,61.7926,43971.0
2024-09-18 11:00:00,63.28,63.32,63.27,63.3,20412.0,61.7828,61.8219,61.7731,61.8024,20412.0
2024-09-18 11:10:00,63.28,63.28,63.11,63.17,36227.0,61.7828,61.7828,61.6169,61.6754,36227.0
2024-09-18 11:20:00,63.17,63.17,63.05,63.12,45093.0,61.6754,61.6754,61.5583,61.6266,45093.0
2024-09-18 11:30:00,63.12,63.12,63.03,63.04,29603.0,61.6266,61.6266,61.5388,61.5485,29603.0
2024-09-18 11:40:00,63.05,63.05,62.92,62.98,51278.0,61.5583,61.5583,61.4314,61.4899,51278.0
2024-09-18 11:50:00,62.98,63.03,62.96,63.0,20145.0,61.4899,61.5388,61.4704,61.5095,20145.0
2024-09-18 12:00:00,62.98,63.01,62.96,63.01,6478.0,61.4899,61.5192,61.4704,61.5192,6478.0
2024-09-18 12:10:00,63.01,63.12,63.01,63.08,36473.0,61.5192,61.6266,61.5192,61.5876,36473.0
2024-09-18 12:20:00,63.08,63.14,63.07,63.13,15748.0,61.5876,61.6462,61.5778,61.6364,15748.0
2024-09-18 12:30:00,63.12,63.18,63.11,63.18,7949.0,61.6266,61.6852,61.6169,61.6852,7949.0
2024-09-18 12:40:00,63.16,63.19,63.13,63.18,10026.0,61.6657,61.695,61.6364,61.6852,10026.0
2024-09-18 12:50:00,63.19,63.26,63.19,63.25,10407.0,61.695,61.7633,61.695,61.7536,10407.0
2024-09-18 13:00:00,63.24,63.27,63.23,63.25,8988.0,61.7438,61.7731,61.734,61.7536,8988.0
2024-09-18 13:10:00,63.25,63.28,63.24,63.25,17068.0,61.7536,61.7828,61.7438,61.7536,17068.0
2024-09-18 13:20:00,63.26,63.34,63.22,63.34,27849.0,61.7633,61.8414,61.7243,61.8414,27849.0
2024-09-18 13:30:00,63.36,63.43,63.31,63.31,59614.0,61.861,61.9293,61.8121,61.8121,59614.0
2024-09-18 13:40:00,63.31,63.37,63.3,63.33,4058.0,61.8121,61.8707,61.8024,61.8317,4058.0
2024-09-18 13:50:00,63.31,63.31,63.24,63.26,11712.0,61.8121,61.8121,61.7438,61.7633,11712.0
2024-09-18 14:00:00,63.28,64.23,63.18,64.04,394557.0,61.7828,62.7104,61.6852,62.5249,394557.0
2024-09-18 14:10:00,64.03,64.22,63.59,64.19,117458.0,62.5151,62.7006,62.0855,62.6713,117458.0
2024-09-18 14:20:00,64.18,64.32,64.1,64.22,246301.0,62.6616,62.7982,62.5834,62.7006,246301.0
2024-09-18 14:30:00,64.23,64.49,64.03,64.32,211545.0,62.7104,62.9642,62.5151,62.7982,211545.0
2024-09-18 14:40:00,64.3,64.36,63.7,63.83,167708.0,62.7787,62.8373,62.1929,62.3198,167708.0
2024-09-18 14:50:00,63.82,64.09,63.44,63.44,128400.0,62.3101,62.5737,61.9391,61.9391,128400.0
2024-09-18 15:00:00,63.42,63.6,63.3,63.34,160550.0,61.9195,62.0953,61.8024,61.8414,160550.0
2024-09-18 15:10:00,63.29,63.63,63.27,63.49,104457.0,61.7926,62.1246,61.7731,61.9879,104457.0
2024-09-18 15:20:00,63.49,63.65,63.16,63.54,93532.0,61.9879,62.1441,61.6657,62.0367,93532.0
2024-09-18 15:30:00,63.55,63.63,63.29,63.39,169995.0,62.0465,62.1246,61.7926,61.8902,169995.0
2024-09-18 15:40:00,63.39,63.43,63.18,63.2,201509.0,61.8902,61.9293,61.6852,61.7047,201509.0
2024-09-18 15:50:00,63.2,63.33,63.18,63.25,420954.0,61.7047,61.8317,61.6852,61.7536,420954.0
2024-09-19 09:30:00,63.55,63.64,63.35,63.42,241159.0,62.0465,62.1343,61.8512,61.9195,241159.0
2024-09-19 09:40:00,63.4,63.45,63.19,63.23,61787.0,61.9,61.9488,61.695,61.734,61787.0
2024-09-19 09:50:00,63.23,63.25,63.08,63.25,210734.0,61.734,61.7536,61.5876,61.7536,210734.0
2024-09-19 10:00:00,63.25,63.35,63.17,63.18,84946.0,61.7536,61.8512,61.6754,61.6852,84946.0
2024-09-19 10:10:00,63.18,63.34,63.16,63.33,88569.0,61.6852,61.8414,61.6657,61.8317,88569.0
2024-09-19 10:20:00,63.33,63.45,63.29,63.45,88752.0,61.8317,61.9488,61.7926,61.9488,88752.0
2024-09-19 10:30:00,63.45,63.54,63.44,63.52,77452.0,61.9488,62.0367,61.9391,62.0172,77452.0
2024-09-19 10:40:00,63.51,63.52,63.36,63.42,74120.0,62.0074,62.0172,61.861,61.9195,74120.0
2024-09-19 10:50:00,63.42,63.48,63.38,63.44,50759.0,61.9195,61.9781,61.8805,61.9391,50759.0
2024-09-19 11:00:00,63.43,63.54,63.39,63.44,44152.0,61.9293,62.0367,61.8902,61.9391,44152.0
2024-09-19 11:10:00,63.44,63.56,63.44,63.55,172487.0,61.9391,62.0562,61.9391,62.0465,172487.0
2024-09-19 11:20:00,63.55,63.65,63.55,63.64,46591.0,62.0465,62.1441,62.0465,62.1343,46591.0
2024-09-19 11:30:00,63.65,63.72,63.61,63.69,69315.0,62.1441,62.2124,62.105,62.1831,69315.0
2024-09-19 11:40:00,63.69,63.74,63.66,63.71,49276.0,62.1831,62.232,62.1539,62.2027,49276.0
2024-09-19 11:50:00,63.71,63.71,63.6,63.65,37081.0,62.2027,62.2027,62.0953,62.1441,37081.0
2024-09-19 12:00:00,63.66,63.79,63.66,63.78,61124.0,62.1539,62.2808,62.1539,62.271,61124.0
2024-09-19 12:10:00,63.78,63.85,63.7,63.83,94086.0,62.271,62.3394,62.1929,62.3198,94086.0
2024-09-19 12:20:00,63.84,63.88,63.82,63.88,51835.0,62.3296,62.3687,62.3101,62.3687,51835.0
2024-09-19 12:30:00,63.88,63.91,63.87,63.9,38057.0,62.3687,62.3979,62.3589,62.3882,38057.0
2024-09-19 12:40:00,63.89,63.92,63.87,63.9,61218.0,62.3784,62.4077,62.3589,62.3882,61218.0
2024-09-19 12:50:00,63.9,63.91,63.83,63.87,46627.0,62.3882,62.3979,62.3198,62.3589,46627.0
2024-09-19 13:00:00,63.88,63.91,63.86,63.91,47804.0,62.3687,62.3979,62.3491,62.3979,47804.0
2024-09-19 13:10:00,63.9,64.0,63.88,63.97,43789.0,62.3882,62.4858,62.3687,62.4565,43789.0
2024-09-19 13:20:00,63.97,63.98,63.92,63.95,35879.0,62.4565,62.4663,62.4077,62.437,35879.0
2024-09-19 13:30:00,63.95,63.98,63.94,63.98,43029.0,62.437,62.4663,62.4272,62.4663,43029.0
2024-09-19 13:40:00,63.98,64.08,63.97,64.06,42195.0,62.4663,62.5639,62.4565,62.5444,42195.0
2024-09-19 13:50:00,64.06,64.08,64.05,64.08,36029.0,62.5444,62.5639,62.5346,62.5639,36029.0
2024-09-19 14:00:00,64.08,64.09,64.03,64.03,25521.0,62.5639,62.5737,62.5151,62.5151,25521.0
2024-09-19 14:10:00,64.03,64.03,63.9,63.94,45166.0,62.5151,62.5151,62.3882,62.4272,45166.0
2024-09-19 14:20:00,63.95,64.04,63.95,64.03,42478.0,62.437,62.5249,62.437,62.5151,42478.0
2024-09-19 14:30:00,64.04,64.07,64.0,64.07,21621.0,62.5249,62.5542,62.4858,62.5542,21621.0
2024-09-19 14:40:00,64.07,64.08,64.01,64.01,20592.0,62.5542,62.5639,62.4956,62.4956,20592.0
2024-09-19 14:50:00,64.01,64.05,63.97,64.05,13434.0,62.4956,62.5346,62.4565,62.5346,13434.0
2024-09-19 15:00:00,64.05,64.07,63.98,63.99,32325.0,62.5346,62.5542,62.4663,62.476,32325.0
2024-09-19 15:10:00,63.99,64.03,63.91,63.94,28093.0,62.476,62.5151,62.3979,62.4272,28093.0
2024-09-19 15:20:00,63.93,63.94,63.88,63.89,33624.0,62.4175,62.4272,62.3687,62.3784,33624.0
2024-09-19 15:30:00,63.89,63.94,63.85,63.93,59099.0,62.3784,62.4272,62.3394,62.4175,59099.0
2024-09-19 15:40:00,63.93,63.97,63.89,63.96,47265.0,62.4175,62.4565,62.3784,62.4468,47265.0
2024-09-19 15:50:00,63.96,63.96,63.83,63.93,304376.0,62.4468,62.4468,62.3198,62.4175,304376.0
2024-09-20 09:30:00,63.12,63.19,63.06,63.08,35601.0,61.6266,61.695,61.5681,61.5876,35601.0
2024-09-20 09:40:00,63.08,63.08,62.99,63.01,124130.0,61.5876,61.5876,61.4997,61.5192,124130.0
2024-09-20 09:50:00,63.01,63.05,62.93,62.95,145840.0,61.5192,61.5583,61.4411,61.4607,145840.0
2024-09-20 10:00:00,62.95,62.95,62.85,62.9,55852.0,61.4607,61.4607,61.363,61.4118,55852.0
2024-09-20 10:10:00,62.9,62.91,62.78,62.91,87016.0,61.4118,61.4216,61.2947,61.4216,87016.0
2024-09-20 10:20:00,62.9,62.96,62.89,62.91,41665.0,61.4118,61.4704,61.4021,61.4216,41665.0
2024-09-20 10:30:00,62.9,63.0,62.86,62.98,40261.0,61.4118,61.5095,61.3728,61.4899,40261.0
2024-09-20 10:40:00,62.97,63.0,62.94,62.95,43904.0,61.4802,61.5095,61.4509,61.4607,43904.0
2024-09-20 10:50:00,62.95,62.97,62.88,62.91,41891.0,61.4607,61.4802,61.3923,61.4216,41891.0
2024-09-20 11:00:00,62.91,62.91,62.83,62.86,25683.0,61.4216,61.4216,61.3435,61.3728,25683.0
2024-09-20 11:10:00,62.85,62.87,62.72,62.79,22809.0,61.363,61.3825,61.2361,61.3044,22809.0
2024-09-20 11:20:00,62.78,62.84,62.78,62.78,26048.0,61.2947,61.3533,61.2947,61.2947,26048.0
2024-09-20 11:30:00,62.77,62.96,62.73,62.95,91789.0,61.2849,61.4704,61.2459,61.4607,91789.0
2024-09-20 11:40:00,62.95,63.13,62.92,63.1,36186.0,61.4607,61.6364,61.4314,61.6071,36186.0
2024-09-20 11:50:00,63.1,63.16,63.02,63.12,26467.0,61.6071,61.6657,61.529,61.6266,26467.0
2024-09-20 12:00:00,63.12,63.25,63.09,63.24,20018.0,61.6266,61.7536,61.5973,61.7438,20018.0
2024-09-20 12:10:00,63.25,63.28,63.23,63.25,12181.0,61.7536,61.7828,61.734,61.7536,12181.0
2024-09-20 12:20:00,63.26,63.33,63.24,63.3,10525.0,61.7633,61.8317,61.7438,61.8024,10525.0
2024-09-20 12:30:00,63.3,63.36,63.26,63.32,14702.0,61.8024,61.861,61.7633,61.8219,14702.0
2024-09-20 12:40:00,63.32,63.37,63.32,63.37,39625.0,61.8219,61.8707,61.8219,61.8707,39625.0
2024-09-20 12:50:00,63.37,63.4,63.34,63.35,71048.0,61.8707,61.9,61.8414,61.8512,71048.0
2024-09-20 13:00:00,63.36,63.37,63.3,63.32,36586.0,61.861,61.8707,61.8024,61.8219,36586.0
2024-09-20 13:10:00,63.33,63.36,63.31,63.33,21711.0,61.8317,61.861,61.8121,61.8317,21711.0
2024-09-20 13:20:00,63.33,63.33,63.25,63.29,20724.0,61.8317,61.8317,61.7536,61.7926,20724.0
2024-09-20 13:30:00,63.29,63.35,63.28,63.31,14125.0,61.7926,61.8512,61.7828,61.8121,14125.0
2024-09-20 13:40:00,63.3,63.32,63.27,63.3,12149.0,61.8024,61.8219,61.7731,61.8024,12149.0
2024-09-20 13:50:00,63.29,63.29,63.25,63.26,10824.0,61.7926,61.7926,61.7536,61.7633,10824.0
2024-09-20 14:00:00,63.25,63.25,63.11,63.13,27211.0,61.7536,61.7536,61.6169,61.6364,27211.0
2024-09-20 14:10:00,63.12,63.17,63.08,63.16,9076.0,61.6266,61.6754,61.5876,61.6657,9076.0
2024-09-20 14:20:00,63.16,63.17,63.07,63.08,11246.0,61.6657,61.6754,61.5778,61.5876,11246.0
2024-09-20 14:30:00,63.07,63.09,63.03,63.08,7374.0,61.5778,61.5973,61.5388,61.5876,7374.0
2024-09-20 14:40:00,63.08,63.14,63.05,63.14,16274.0,61.5876,61.6462,61.5583,61.6462,16274.0
2024-09-20 14:50:00,63.15,63.23,63.14,63.22,20612.0,61.6559,61.734,61.6462,61.7243,20612.0
2024-09-20 15:00:00,63.22,63.24,63.18,63.2,18538.0,61.7243,61.7438,61.6852,61.7047,18538.0
2024-09-20 15:10:00,63.21,63.24,63.19,63.23,17686.0,61.7145,61.7438,61.695,61.734,17686.0
2024-09-20 15:20:00,63.23,63.32,63.22,63.3,24905.0,61.734,61.8219,61.7243,61.8024,24905.0
2024-09-20 15:30:00,63.3,63.38,63.28,63.36,22752.0,61.8024,61.8805,61.7828,61.861,22752.0
2024-09-20 15:40:00,63.35,63.37,63.31,63.33,59060.0,61.8512,61.8707,61.8121,61.8317,59060.0
2024-09-20 15:50:00,63.33,63.36,63.26,63.31,182540.0,61.8317,61.861,61.7633,61.8121,182540.0
2024-09-23 09:30:00,63.49,63.49,63.36,63.44,73156.0,61.9879,61.9879,61.861,61.9391,73156.0
2024-09-23 09:40:00,63.45,63.54,63.36,63.54,141544.0,61.9488,62.0367,61.861,62.0367,141544.0
2024-09-23 09:50:00,63.56,63.6,63.51,63.52,97289.0,62.0562,62.0953,62.0074,62.0172,97289.0
2024-09-23 10:00:00,63.51,63.65,63.48,63.64,133055.0,62.0074,62.1441,61.9781,62.1343,133055.0
2024-09-23 10:10:00,63.64,63.74,63.58,63.71,167006.0,62.1343,62.232,62.0757,62.2027,167006.0
2024-09-23 10:20:00,63.71,63.81,63.71,63.79,44980.0,62.2027,62.3003,62.2027,62.2808,44980.0
2024-09-23 10:30:00,63.8,63.81,63.7,63.71,74461.0,62.2905,62.3003,62.1929,62.2027,74461.0
2024-09-23 10:40:00,63.71,63.79,63.7,63.76,20988.0,62.2027,62.2808,62.1929,62.2515,20988.0
2024-09-23 10:50:00,63.75,63.83,63.74,63.82,25509.0,62.2417,62.3198,62.232,62.3101,25509.0
2024-09-23 11:00:00,63.81,63.81,63.65,63.68,42752.0,62.3003,62.3003,62.1441,62.1734,42752.0
2024-09-23 11:10:00,63.68,63.74,63.68,63.7,22266.0,62.1734,62.232,62.1734,62.1929,22266.0
2024-09-23 11:20:00,63.71,63.76,63.7,63.75,243388.0,62.2027,62.2515,62.1929,62.2417,243388.0
2024-09-23 11:30:00,63.75,63.83,63.73,63.83,41755.0,62.2417,62.3198,62.2222,62.3198,41755.0
2024-09-23 11:40:00,63.83,63.84,63.78,63.8,20357.0,62.3198,62.3296,62.271,62.2905,20357.0
2024-09-23 11:50:00,63.81,63.85,63.75,63.76,24678.0,62.3003,62.3394,62.2417,62.2515,24678.0
2024-09-23 12:00:00,63.77,63.77,63.64,63.64,32475.0,62.2613,62.2613,62.1343,62.1343,32475.0
2024-09-23 12:10:00,63.63,63.66,63.54,63.61,16762.0,62.1246,62.1539,62.0367,62.105,16762.0
2024-09-23 12:20:00,63.61,63.66,63.59,63.63,18414.0,62.105,62.1539,62.0855,62.1246,18414.0
2024-09-23 12:30:00,63.63,63.63,63.56,63.58,9378.0,62.1246,62.1246,62.0562,62.0757,9378.0
2024-09-23 12:40:00,63.58,63.63,63.56,63.62,39616.0,62.0757,62.1246,62.0562,62.1148,39616.0
2024-09-23 12:50:00,63.63,63.67,63.62,63.66,22845.0,62.1246,62.1636,62.1148,62.1539,22845.0
2024-09-23 13:00:00,63.65,63.66,63.58,63.65,32627.0,62.1441,62.1539,62.0757,62.1441,32627.0
2024-09-23 13:10:00,63.66,63.67,63.63,63.65,27304.0,62.1539,62.1636,62.1246,62.1441,27304.0
2024-09-23 13:20:00,63.67,63.68,63.65,63.66,14128.0,62.1636,62.1734,62.1441,62.1539,14128.0
2024-09-23 13:30:00,63.68,63.75,63.68,63.72,10137.0,62.1734,62.2417,62.1734,62.2124,10137.0
2024-09-23 13:40:00,63.73,63.75,63.71,63.73,13504.0,62.2222,62.2417,62.2027,62.2222,13504.0
2024-09-23 13:50:00,63.74,63.76,63.72,63.73,4579.0,62.232,62.2515,62.2124,62.2222,4579.0
2024-09-23 14:00:00,63.74,63.74,63.68,63.73,10043.0,62.232,62.232,62.1734,62.2222,10043.0
2024-09-23 14:10:00,63.73,63.77,63.73,63.77,14198.0,62.2222,62.2613,62.2222,62.2613,14198.0
2024-09-23 14:20:00,63.78,63.78,63.73,63.74,10831.0,62.271,62.271,62.2222,62.232,10831.0
2024-09-23 14:30:00,63.74,63.75,63.71,63.72,16722.0,62.232,62.2417,62.2027,62.2124,16722.0
2024-09-23 14:40:00,63.73,63.74,63.7,63.71,11904.0,62.2222,62.232,62.1929,62.2027,11904.0
2024-09-23 14:50:00,63.72,63.73,63.7,63.7,16775.0,62.2124,62.2222,62.1929,62.1929,16775.0
2024-09-23 15:00:00,63.7,63.72,63.67,63.68,24561.0,62.1929,62.2124,62.1636,62.1734,24561.0
2024-09-23 15:10:00,63.68,63.71,63.67,63.71,8002.0,62.1734,62.2027,62.1636,62.2027,8002.0
2024-09-23 15:20:00,63.72,63.75,63.71,63.72,14177.0,62.2124,62.2417,62.2027,62.2124,14177.0
2024-09-23 15:30:00,63.72,63.75,63.71,63.73,30323.0,62.2124,62.2417,62.2027,62.2222,30323.0
2024-09-23 15:40:00,63.73,63.74,63.68,63.72,44712.0,62.2222,62.232,62.1734,62.2124,44712.0
2024-09-23 15:50:00,63.72,63.73,63.65,63.67,127848.0,62.2124,62.2222,62.1441,62.1636,127848.0
2024-09-24 09:30:00,64.77,64.77,64.57,64.71,435697.0,63.2376,63.2376,63.0423,63.179,435697.0
2024-09-24 09:40:00,64.71,64.76,64.64,64.7,196324.0,63.179,63.2278,63.1107,63.1692,196324.0
2024-09-24 09:50:00,64.69,64.72,64.61,64.63,136224.0,63.1595,63.1888,63.0814,63.1009,136224.0
2024-09-24 10:00:00,64.62,64.67,64.48,64.64,212291.0,63.0911,63.14,62.9545,63.1107,212291.0
2024-09-24 10:10:00,64.63,64.69,64.54,64.55,151166.0,63.1009,63.1595,63.013,63.0228,151166.0
2024-09-24 10:20:00,64.55,64.66,64.49,64.58,140571.0,63.0228,63.1302,62.9642,63.0521,140571.0
2024-09-24 10:30:00,64.57,64.65,64.39,64.43,160080.0,63.0423,63.1204,62.8666,62.9056,160080.0
2024-09-24 10:40:00,64.42,64.62,64.41,64.59,102971.0,62.8959,63.0911,62.8861,63.0619,102971.0
2024-09-24 10:50:00,64.59,64.69,64.59,64.68,56882.0,63.0619,63.1595,63.0619,63.1497,56882.0
2024-09-24 11:00:00,64.68,64.75,64.66,64.74,310087.0,63.1497,63.2181,63.1302,63.2083,310087.0
2024-09-24 11:10:00,64.75,64.83,64.75,64.83,62993.0,63.2181,63.2962,63.2181,63.2962,62993.0
2024-09-24 11:20:00,64.84,64.85,64.79,64.81,126109.0,63.3059,63.3157,63.2571,63.2766,126109.0
2024-09-24 11:30:00,64.81,64.86,64.78,64.8,39895.0,63.2766,63.3255,63.2474,63.2669,39895.0
2024-09-24 11:40:00,64.81,64.83,64.74,64.79,106955.0,63.2766,63.2962,63.2083,63.2571,106955.0
2024-09-24 11:50:00,64.8,64.88,64.77,64.85,37463.0,63.2669,63.345,63.2376,63.3157,37463.0
2024-09-24 12:00:00,64.85,64.97,64.85,64.91,53993.0,63.3157,63.4329,63.3157,63.3743,53993.0
2024-09-24 12:10:00,64.9,64.96,64.89,64.92,54384.0,63.3645,63.4231,63.3548,63.384,54384.0
2024-09-24 12:20:00,64.92,64.93,64.8,64.84,59854.0,63.384,63.3938,63.2669,63.3059,59854.0
2024-09-24 12:30:00,64.84,64.88,64.76,64.87,49638.0,63.3059,63.345,63.2278,63.3352,49638.0
2024-09-24 12:40:00,64.88,64.94,64.84,64.91,47640.0,63.345,63.4036,63.3059,63.3743,47640.0
2024-09-24 12:50:00,64.9,64.94,64.83,64.83,35536.0,63.3645,63.4036,63.2962,63.2962,35536.0
2024-09-24 13:00:00,64.83,64.9,64.81,64.86,58742.0,63.2962,63.3645,63.2766,63.3255,58742.0
2024-09-24 13:10:00,64.87,64.93,64.86,64.92,36558.0,63.3352,63.3938,63.3255,63.384,36558.0
2024-09-24 13:20:00,64.92,64.93,64.88,64.88,31107.0,63.384,63.3938,63.345,63.345,31107.0
2024-09-24 13:30:00,64.89,64.97,64.86,64.9,50777.0,63.3548,63.4329,63.3255,63.3645,50777.0
2024-09-24 13:40:00,64.91,64.93,64.85,64.88,42908.0,63.3743,63.3938,63.3157,63.345,42908.0
2024-09-24 13:50:00,64.89,64.92,64.87,64.88,41137.0,63.3548,63.384,63.3352,63.345,41137.0
2024-09-24 14:00:00,64.88,64.91,64.85,64.88,61144.0,63.345,63.3743,63.3157,63.345,61144.0
2024-09-24 14:10:00,64.87,64.87,64.77,64.81,56460.0,63.3352,63.3352,63.2376,63.2766,56460.0
2024-09-24 14:20:00,64.81,64.85,64.8,64.83,58596.0,63.2766,63.3157,63.2669,63.2962,58596.0
2024-09-24 14:30:00,64.84,64.93,64.75,64.93,107974.0,63.3059,63.3938,63.2181,63.3938,107974.0
2024-09-24 14:40:00,64.94,64.97,64.92,64.94,62639.0,63.4036,63.4329,63.384,63.4036,62639.0
2024-09-24 14:50:00,64.93,64.98,64.92,64.95,89907.0,63.3938,63.4426,63.384,63.4133,89907.0
2024-09-24 15:00:00,64.95,64.98,64.93,64.97,129842.0,63.4133,63.4426,63.3938,63.4329,129842.0
2024-09-24 15:10:00,64.97,64.98,64.89,64.95,205111.0,63.4329,63.4426,63.3548,63.4133,205111.0
2024-09-24 15:20:00,64.95,64.99,64.93,64.98,219091.0,63.4133,63.4524,63.3938,63.4426,219091.0
2024-09-24 15:30:00,64.98,64.99,64.94,64.98,142627.0,63.4426,63.4524,63.4036,63.4426,142627.0
2024-09-24 15:40:00,64.98,65.07,64.97,65.06,140331.0,63.4426,63.5305,63.4329,63.5207,140331.0
2024-09-24 15:50:00,65.06,65.07,64.96,65.02,538068.0,63.5207,63.5305,63.4231,63.4817,538068.0
2024-09-25 09:30:00,63.97,64.05,63.94,63.96,94326.0,62.4565,62.5346,62.4272,62.4468,94326.0
2024-09-25 09:40:00,63.97,63.97,63.77,63.85,128659.0,62.4565,62.4565,62.2613,62.3394,128659.0
2024-09-25 09:50:00,63.86,63.95,63.83,63.95,59565.0,62.3491,62.437,62.3198,62.437,59565.0
2024-09-25 10:00:00,63.96,64.02,63.9,63.98,37831.0,62.4468,62.5053,62.3882,62.4663,37831.0
2024-09-25 10:10:00,63.99,64.01,63.92,63.97,105627.0,62.476,62.4956,62.4077,62.4565,105627.0
2024-09-25 10:20:00,63.97,63.99,63.89,63.9,79854.0,62.4565,62.476,62.3784,62.3882,79854.0
2024-09-25 10:30:00,63.9,63.99,63.88,63.97,49854.0,62.3882,62.476,62.3687,62.4565,49854.0
2024-09-25 10:40:00,63.97,64.0,63.88,63.9,30166.0,62.4565,62.4858,62.3687,62.3882,30166.0
2024-09-25 10:50:00,63.9,63.99,63.88,63.94,111223.0,62.3882,62.476,62.3687,62.4272,111223.0
2024-09-25 11:00:00,63.94,63.98,63.9,63.94,36479.0,62.4272,62.4663,62.3882,62.4272,36479.0
2024-09-25 11:10:00,63.92,63.92,63.83,63.9,71248.0,62.4077,62.4077,62.3198,62.3882,71248.0
2024-09-25 11:20:00,63.89,63.9,63.82,63.83,66598.0,62.3784,62.3882,62.3101,62.3198,66598.0
2024-09-25 11:30:00,63.82,63.86,63.78,63.84,127222.0,62.3101,62.3491,62.271,62.3296,127222.0
2024-09-25 11:40:00,63.84,63.87,63.76,63.77,42286.0,62.3296,62.3589,62.2515,62.2613,42286.0
2024-09-25 11:50:00,63.76,63.77,63.66,63.73,30944.0,62.2515,62.2613,62.1539,62.2222,30944.0
2024-09-25 12:00:00,63.72,63.75,63.67,63.72,44057.0,62.2124,62.2417,62.1636,62.2124,44057.0
2024-09-25 12:10:00,63.72,63.73,63.65,63.66,30592.0,62.2124,62.2222,62.1441,62.1539,30592.0
2024-09-25 12:20:00,63.67,63.7,63.66,63.7,36754.0,62.1636,62.1929,62.1539,62.1929,36754.0
2024-09-25 12:30:00,63.7,63.7,63.59,63.64,62043.0,62.1929,62.1929,62.0855,62.1343,62043.0
2024-09-25 12:40:00,63.64,63.64,63.56,63.57,62357.0,62.1343,62.1343,62.0562,62.066,62357.0
2024-09-25 12:50:00,63.57,63.62,63.51,63.52,48632.0,62.066,62.1148,62.0074,62.0172,48632.0
2024-09-25 13:00:00,63.52,63.54,63.42,63.42,89779.0,62.0172,62.0367,61.9195,61.9195,89779.0
2024-09-25 13:10:00,63.42,63.5,63.4,63.49,39245.0,61.9195,61.9976,61.9,61.9879,39245.0
2024-09-25 13:20:00,63.49,63.52,63.46,63.51,40766.0,61.9879,62.0172,61.9586,62.0074,40766.0
2024-09-25 13:30:00,63.5,63.52,63.41,63.5,72712.0,61.9976,62.0172,61.9098,61.9976,72712.0
2024-09-25 13:40:00,63.5,63.5,63.42,63.46,28945.0,61.9976,61.9976,61.9195,61.9586,28945.0
2024-09-25 13:50:00,63.46,63.61,63.45,63.6,51268.0,61.9586,62.105,61.9488,62.0953,51268.0
2024-09-25 14:00:00,63.6,63.63,63.55,63.56,70548.0,62.0953,62.1246,62.0465,62.0562,70548.0
2024-09-25 14:10:00,63.56,63.56,63.45,63.5,72324.0,62.0562,62.0562,61.9488,61.9976,72324.0
2024-09-25 14:20:00,63.49,63.54,63.47,63.54,20686.0,61.9879,62.0367,61.9684,62.0367,20686.0
2024-09-25 14:30:00,63.54,63.55,63.48,63.5,35427.0,62.0367,62.0465,61.9781,61.9976,35427.0
2024-09-25 14:40:00,63.5,63.51,63.44,63.44,84408.0,61.9976,62.0074,61.9391,61.9391,84408.0
2024-09-25 14:50:00,63.45,63.45,63.34,63.34,50836.0,61.9488,61.9488,61.8414,61.8414,50836.0
2024-09-25 15:00:00,63.35,63.41,63.33,63.36,111633.0,61.8512,61.9098,61.8317,61.861,111633.0
2024-09-25 15:10:00,63.36,63.36,63.33,63.35,73521.0,61.861,61.861,61.8317,61.8512,73521.0
2024-09-25 15:20:00,63.35,63.38,63.33,63.36,47166.0,61.8512,61.8805,61.8317,61.861,47166.0
2024-09-25 15:30:00,63.35,63.37,63.33,63.35,116846.0,61.8512,61.8707,61.8317,61.8512,116846.0
2024-09-25 15:40:00,63.35,63.41,63.33,63.4,272240.0,61.8512,61.9098,61.8317,61.9,272240.0
2024-09-25 15:50:00,63.41,63.43,63.33,63.37,323074.0,61.9098,61.9293,61.8317,61.8707,323074.0
2024-09-26 09:30:00,66.75,66.95,66.75,66.8,435506.0,65.1707,65.366,65.1707,65.2196,435506.0
2024-09-26 09:40:00,66.79,66.83,66.71,66.75,329701.0,65.2098,65.2489,65.1317,65.1707,329701.0
2024-09-26 09:50:00,66.74,66.74,66.61,66.62,281703.0,65.161,65.161,65.0341,65.0438,281703.0
2024-09-26 10:00:00,66.62,66.7,66.42,66.42,312174.0,65.0438,65.1219,64.8486,64.8486,312174.0
2024-09-26 10:10:00,66.43,66.61,66.39,66.58,126975.0,64.8583,65.0341,64.8193,65.0048,126975.0
2024-09-26 10:20:00,66.58,66.6,66.3,66.33,252884.0,65.0048,65.0243,64.7314,64.7607,252884.0
2024-09-26 10:30:00,66.34,66.48,66.24,66.47,125865.0,64.7704,64.9071,64.6728,64.8974,125865.0
2024-09-26 10:40:00,66.47,66.5,66.33,66.42,177655.0,64.8974,64.9267,64.7607,64.8486,177655.0
2024-09-26 10:50:00,66.42,66.46,66.21,66.24,191278.0,64.8486,64.8876,64.6435,64.6728,191278.0
2024-09-26 11:00:00,66.24,66.42,66.18,66.38,84560.0,64.6728,64.8486,64.6142,64.8095,84560.0
2024-09-26 11:10:00,66.38,66.51,66.33,66.51,36260.0,64.8095,64.9364,64.7607,64.9364,36260.0
2024-09-26 11:20:00,66.49,66.62,66.49,66.62,41569.0,64.9169,65.0438,64.9169,65.0438,41569.0
2024-09-26 11:30:00,66.63,66.77,66.6,66.77,56163.0,65.0536,65.1903,65.0243,65.1903,56163.0
2024-09-26 11:40:00,66.78,66.92,66.77,66.84,56071.0,65.2,65.3367,65.1903,65.2586,56071.0
2024-09-26 11:50:00,66.86,67.03,66.85,66.98,50590.0,65.2781,65.4441,65.2684,65.3953,50590.0
2024-09-26 12:00:00,66.97,66.97,66.73,66.8,237528.0,65.3855,65.3855,65.1512,65.2196,237528.0
2024-09-26 12:10:00,66.8,66.81,66.69,66.74,89354.0,65.2196,65.2293,65.1122,65.161,89354.0
2024-09-26 12:20:00,66.73,66.75,66.64,66.73,89936.0,65.1512,65.1707,65.0634,65.1512,89936.0
2024-09-26 12:30:00,66.73,66.8,66.68,66.75,97807.0,65.1512,65.2196,65.1024,65.1707,97807.0
2024-09-26 12:40:00,66.74,66.74,66.64,66.65,40170.0,65.161,65.161,65.0634,65.0731,40170.0
2024-09-26 12:50:00,66.65,66.69,66.63,66.65,38285.0,65.0731,65.1122,65.0536,65.0731,38285.0
2024-09-26 13:00:00,66.66,66.76,66.63,66.71,81806.0,65.0829,65.1805,65.0536,65.1317,81806.0
2024-09-26 13:10:00,66.72,66.78,66.66,66.68,138835.0,65.1415,65.2,65.0829,65.1024,138835.0
2024-09-26 13:20:00,66.68,66.94,66.68,66.94,42099.0,65.1024,65.3563,65.1024,65.3563,42099.0
2024-09-26 13:30:00,66.94,67.03,66.94,66.98,63379.0,65.3563,65.4441,65.3563,65.3953,63379.0
2024-09-26 13:40:00,66.98,67.01,66.97,67.01,35590.0,65.3953,65.4246,65.3855,65.4246,35590.0
2024-09-26 13:50:00,67.01,67.06,66.97,67.05,50765.0,65.4246,65.4734,65.3855,65.4637,50765.0
2024-09-26 14:00:00,67.04,67.09,67.0,67.01,114644.0,65.4539,65.5027,65.4148,65.4246,114644.0
2024-09-26 14:10:00,67.01,67.14,67.0,67.12,45494.0,65.4246,65.5515,65.4148,65.532,45494.0
2024-09-26 14:20:00,67.11,67.17,67.11,67.16,35521.0,65.5222,65.5808,65.5222,65.571,35521.0
2024-09-26 14:30:00,67.15,67.15,67.08,67.13,39961.0,65.5613,65.5613,65.4929,65.5418,39961.0
2024-09-26 14:40:00,67.12,67.13,67.04,67.04,66692.0,65.532,65.5418,65.4539,65.4539,66692.0
2024-09-26 14:50:00,67.05,67.11,67.05,67.08,70816.0,65.4637,65.5222,65.4637,65.4929,70816.0
2024-09-26 15:00:00,67.08,67.14,67.07,67.11,62817.0,65.4929,65.5515,65.4832,65.5222,62817.0
2024-09-26 15:10:00,67.12,67.14,67.09,67.12,77260.0,65.532,65.5515,65.5027,65.532,77260.0
2024-09-26 15:20:00,67.12,67.18,67.12,67.15,124880.0,65.532,65.5906,65.532,65.5613,124880.0
2024-09-26 15:30:00,67.15,67.17,67.08,67.1,113809.0,65.5613,65.5808,65.4929,65.5125,113809.0
2024-09-26 15:40:00,67.09,67.11,67.06,67.08,88395.0,65.5027,65.5222,65.4734,65.4929,88395.0
2024-09-26 15:50:00,67.07,67.14,66.95,67.04,481204.0,65.4832,65.5515,65.366,65.4539,481204.0
2024-09-27 09:30:00,66.52,66.63,66.44,66.58,382312.0,64.9462,65.0536,64.8681,65.0048,382312.0
2024-09-27 09:40:00,66.57,66.68,66.53,66.68,81795.0,64.995,65.1024,64.956,65.1024,81795.0
2024-09-27 09:50:00,66.66,66.68,66.59,66.64,358524.0,65.0829,65.1024,65.0145,65.0634,358524.0
2024-09-27 10:00:00,66.65,66.73,66.58,66.69,143776.0,65.0731,65.1512,65.0048,65.1122,143776.0
2024-09-27 10:10:00,66.67,66.75,66.6,66.68,102646.0,65.0926,65.1707,65.0243,65.1024,102646.0
2024-09-27 10:20:00,66.69,66.75,66.67,66.68,98654.0,65.1122,65.1707,65.0926,65.1024,98654.0
2024-09-27 10:30:00,66.68,66.72,66.61,66.63,110405.0,65.1024,65.1415,65.0341,65.0536,110405.0
2024-09-27 10:40:00,66.64,66.72,66.62,66.64,163881.0,65.0634,65.1415,65.0438,65.0634,163881.0
2024-09-27 10:50:00,66.65,66.69,66.62,66.64,172853.0,65.0731,65.1122,65.0438,65.0634,172853.0
2024-09-27 11:00:00,66.64,66.65,66.54,66.56,102489.0,65.0634,65.0731,64.9657,64.9852,102489.0
2024-09-27 11:10:00,66.57,66.58,66.51,66.52,88024.0,64.995,65.0048,64.9364,64.9462,88024.0
2024-09-27 11:20:00,66.53,66.62,66.51,66.59,72430.0,64.956,65.0438,64.9364,65.0145,72430.0
2024-09-27 11:30:00,66.59,66.59,66.5,66.52,104103.0,65.0145,65.0145,64.9267,64.9462,104103.0
2024-09-27 11:40:00,66.52,66.55,66.46,66.49,96157.0,64.9462,64.9755,64.8876,64.9169,96157.0
2024-09-27 11:50:00,66.45,66.45,66.33,66.35,58550.0,64.8778,64.8778,64.7607,64.7802,58550.0
2024-09-27 12:00:00,66.34,66.44,66.32,66.38,27933.0,64.7704,64.8681,64.7509,64.8095,27933.0
2024-09-27 12:10:00,66.38,66.38,66.29,66.34,28007.0,64.8095,64.8095,64.7216,64.7704,28007.0
2024-09-27 12:20:00,66.35,66.49,66.34,66.46,75501.0,64.7802,64.9169,64.7704,64.8876,75501.0
2024-09-27 12:30:00,66.45,66.54,66.44,66.51,189149.0,64.8778,64.9657,64.8681,64.9364,189149.0
2024-09-27 12:40:00,66.5,66.56,66.49,66.52,33267.0,64.9267,64.9852,64.9169,64.9462,33267.0
2024-09-27 12:50:00,66.52,66.55,66.5,66.52,82930.0,64.9462,64.9755,64.9267,64.9462,82930.0
2024-09-27 13:00:00,66.53,66.6,66.46,66.48,63170.0,64.956,65.0243,64.8876,64.9071,63170.0
2024-09-27 13:10:00,66.49,66.55,66.46,66.47,22291.0,64.9169,64.9755,64.8876,64.8974,22291.0
2024-09-27 13:20:00,66.47,66.47,66.4,66.44,27869.0,64.8974,64.8974,64.829,64.8681,27869.0
2024-09-27 13:30:00,66.43,66.46,66.34,66.34,51955.0,64.8583,64.8876,64.7704,64.7704,51955.0
2024-09-27 13:40:00,66.35,66.5,66.33,66.5,95784.0,64.7802,64.9267,64.7607,64.9267,95784.0
2024-09-27 13:50:00,66.5,66.65,66.5,66.65,63294.0,64.9267,65.0731,64.9267,65.0731,63294.0
2024-09-27 14:00:00,66.64,66.66,66.54,66.59,27039.0,65.0634,65.0829,64.9657,65.0145,27039.0
2024-09-27 14:10:00,66.58,66.58,66.49,66.49,19700.0,65.0048,65.0048,64.9169,64.9169,19700.0
2024-09-27 14:20:00,66.5,66.52,66.3,66.31,60348.0,64.9267,64.9462,64.7314,64.7412,60348.0
2024-09-27 14:30:00,66.3,66.31,66.18,66.26,105774.0,64.7314,64.7412,64.6142,64.6923,105774.0
2024-09-27 14:40:00,66.25,66.37,66.24,66.37,33172.0,64.6826,64.7997,64.6728,64.7997,33172.0
2024-09-27 14:50:00,66.36,66.42,66.34,66.41,40385.0,64.79,64.8486,64.7704,64.8388,40385.0
2024-09-27 15:00:00,66.41,66.44,66.37,66.38,84674.0,64.8388,64.8681,64.7997,64.8095,84674.0
2024-09-27 15:10:00,66.39,66.39,66.33,66.35,44411.0,64.8193,64.8193,64.7607,64.7802,44411.0
2024-09-27 15:20:00,66.35,66.4,66.33,66.36,14167.0,64.7802,64.829,64.7607,64.79,14167.0
2024-09-27 15:30:00,66.36,66.39,66.34,66.36,38071.0,64.79,64.8193,64.7704,64.79,38071.0
2024-09-27 15:40:00,66.36,66.38,66.33,66.33,65927.0,64.79,64.8095,64.7607,64.7607,65927.0
2024-09-27 15:50:00,66.33,66.4,66.32,66.39,286447.0,64.7607,64.829,64.7509,64.8193,286447.0
2024-09-30 09:30:00,64.55,64.68,64.5,64.51,208502.0,63.0228,63.1497,62.974,62.9837,208502.0
2024-09-30 09:40:00,64.51,64.61,64.5,64.6,333049.0,62.9837,63.0814,62.974,63.0716,333049.0
2024-09-30 09:50:00,64.6,64.64,64.46,64.46,169725.0,63.0716,63.1107,62.9349,62.9349,169725.0
2024-09-30 10:00:00,64.45,64.48,64.32,64.34,74546.0,62.9252,62.9545,62.7982,62.8178,74546.0
2024-09-30 10:10:00,64.34,64.37,64.23,64.25,57001.0,62.8178,62.8471,62.7104,62.7299,57001.0
2024-09-30 10:20:00,64.25,64.3,64.18,64.3,87329.0,62.7299,62.7787,62.6616,62.7787,87329.0
2024-09-30 10:30:00,64.3,64.44,64.27,64.4,109383.0,62.7787,62.9154,62.7494,62.8763,109383.0
2024-09-30 10:40:00,64.41,64.44,64.35,64.42,29162.0,62.8861,62.9154,62.8275,62.8959,29162.0
2024-09-30 10:50:00,64.4,64.43,64.36,64.37,63778.0,62.8763,62.9056,62.8373,62.8471,63778.0
2024-09-30 11:00:00,64.36,64.47,64.35,64.37,40867.0,62.8373,62.9447,62.8275,62.8471,40867.0
2024-09-30 11:10:00,64.37,64.45,64.34,64.39,38960.0,62.8471,62.9252,62.8178,62.8666,38960.0
2024-09-30 11:20:00,64.39,64.43,64.28,64.33,36821.0,62.8666,62.9056,62.7592,62.808,36821.0
2024-09-30 11:30:00,64.32,64.32,64.25,64.26,71603.0,62.7982,62.7982,62.7299,62.7397,71603.0
2024-09-30 11:40:00,64.26,64.34,64.21,64.32,90200.0,62.7397,62.8178,62.6908,62.7982,90200.0
2024-09-30 11:50:00,64.31,64.34,64.27,64.29,17338.0,62.7885,62.8178,62.7494,62.769,17338.0
2024-09-30 12:00:00,64.29,64.37,64.25,64.32,67691.0,62.769,62.8471,62.7299,62.7982,67691.0
2024-09-30 12:10:00,64.32,64.36,64.24,64.28,88891.0,62.7982,62.8373,62.7201,62.7592,88891.0
2024-09-30 12:20:00,64.28,64.33,64.23,64.27,136233.0,62.7592,62.808,62.7104,62.7494,136233.0
2024-09-30 12:30:00,64.26,64.31,64.24,64.27,48750.0,62.7397,62.7885,62.7201,62.7494,48750.0
2024-09-30 12:40:00,64.28,64.29,64.21,64.28,47069.0,62.7592,62.769,62.6908,62.7592,47069.0
2024-09-30 12:50:00,64.28,64.3,64.24,64.27,46863.0,62.7592,62.7787,62.7201,62.7494,46863.0
2024-09-30 13:00:00,64.27,64.3,64.23,64.23,53156.0,62.7494,62.7787,62.7104,62.7104,53156.0
2024-09-30 13:10:00,64.24,64.27,64.19,64.22,93275.0,62.7201,62.7494,62.6713,62.7006,93275.0
2024-09-30 13:20:00,64.22,64.25,64.19,64.19,50275.0,62.7006,62.7299,62.6713,62.6713,50275.0
2024-09-30 13:30:00,64.18,64.21,64.16,64.19,55590.0,62.6616,62.6908,62.642,62.6713,55590.0
2024-09-30 13:40:00,64.2,64.2,64.15,64.19,53078.0,62.6811,62.6811,62.6323,62.6713,53078.0
2024-09-30 13:50:00,64.19,64.31,64.19,64.27,106601.0,62.6713,62.7885,62.6713,62.7494,106601.0
2024-09-30 14:00:00,64.27,64.3,64.06,64.22,154612.0,62.7494,62.7787,62.5444,62.7006,154612.0
2024-09-30 14:10:00,64.21,64.22,63.87,63.87,155160.0,62.6908,62.7006,62.3589,62.3589,155160.0
2024-09-30 14:20:00,63.86,63.89,63.66,63.78,255461.0,62.3491,62.3784,62.1539,62.271,255461.0
2024-09-30 14:30:00,63.78,63.95,63.68,63.93,248879.0,62.271,62.437,62.1734,62.4175,248879.0
2024-09-30 14:40:00,63.94,63.98,63.89,63.96,94943.0,62.4272,62.4663,62.3784,62.4468,94943.0
2024-09-30 14:50:00,63.96,63.99,63.87,63.87,67531.0,62.4468,62.476,62.3589,62.3589,67531.0
2024-09-30 15:00:00,63.87,63.88,63.8,63.83,115399.0,62.3589,62.3687,62.2905,62.3198,115399.0
2024-09-30 15:10:00,63.83,63.84,63.75,63.81,99531.0,62.3198,62.3296,62.2417,62.3003,99531.0
2024-09-30 15:20:00,63.8,63.8,63.73,63.75,79684.0,62.2905,62.2905,62.2222,62.2417,79684.0
2024-09-30 15:30:00,63.75,63.81,63.69,63.8,126973.0,62.2417,62.3003,62.1831,62.2905,126973.0
2024-09-30 15:40:00,63.8,63.94,63.78,63.91,203489.0,62.2905,62.4272,62.271,62.3979,203489.0
2024-09-30 15:50:00,63.9,64.12,63.9,63.96,624649.0,62.3882,62.603,62.3882,62.4468,624649.0
2024-10-01 09:30:00,64.58,64.58,63.86,63.96,201250.0,63.0521,63.0521,62.3491,62.4468,201250.0
2024-10-01 09:40:00,63.96,63.98,63.74,63.78,128618.0,62.4468,62.4663,62.232,62.271,128618.0
2024-10-01 09:50:00,63.78,63.86,63.72,63.84,150131.0,62.271,62.3491,62.2124,62.3296,150131.0
2024-10-01 10:00:00,63.84,63.97,63.5,63.5,173106.0,62.3296,62.4565,61.9976,61.9976,173106.0
2024-10-01 10:10:00,63.48,63.5,63.27,63.34,81868.0,61.9781,61.9976,61.7731,61.8414,81868.0
2024-10-01 10:20:00,63.34,63.58,63.27,63.3,74910.0,61.8414,62.0757,61.7731,61.8024,74910.0
2024-10-01 10:30:00,63.29,63.48,63.17,63.44,85855.0,61.7926,61.9781,61.6754,61.9391,85855.0
2024-10-01 10:40:00,63.42,63.53,63.3,63.32,88560.0,61.9195,62.0269,61.8024,61.8219,88560.0
2024-10-01 10:50:00,63.32,63.35,63.2,63.29,75626.0,61.8219,61.8512,61.7047,61.7926,75626.0
2024-10-01 11:00:00,63.3,63.33,63.0,63.01,118384.0,61.8024,61.8317,61.5095,61.5192,118384.0
2024-10-01 11:10:00,63.01,63.15,62.98,63.15,99954.0,61.5192,61.6559,61.4899,61.6559,99954.0
2024-10-01 11:20:00,63.14,63.3,63.12,63.29,247129.0,61.6462,61.8024,61.6266,61.7926,247129.0
2024-10-01 11:30:00,63.28,63.44,63.26,63.44,162054.0,61.7828,61.9391,61.7633,61.9391,162054.0
2024-10-01 11:40:00,63.43,63.48,63.36,63.39,69309.0,61.9293,61.9781,61.861,61.8902,69309.0
2024-10-01 11:50:00,63.39,63.44,63.37,63.37,18437.0,61.8902,61.9391,61.8707,61.8707,18437.0
2024-10-01 12:00:00,63.37,63.44,63.34,63.42,70203.0,61.8707,61.9391,61.8414,61.9195,70203.0
2024-10-01 12:10:00,63.42,63.49,63.41,63.43,31377.0,61.9195,61.9879,61.9098,61.9293,31377.0
2024-10-01 12:20:00,63.44,63.46,63.35,63.42,40373.0,61.9391,61.9586,61.8512,61.9195,40373.0
2024-10-01 12:30:00,63.4,63.43,63.23,63.27,80474.0,61.9,61.9293,61.734,61.7731,80474.0
2024-10-01 12:40:00,63.27,63.34,63.14,63.21,140266.0,61.7731,61.8414,61.6462,61.7145,140266.0
2024-10-01 12:50:00,63.2,63.42,63.19,63.31,59315.0,61.7047,61.9195,61.695,61.8121,59315.0
2024-10-01 13:00:00,63.31,63.31,63.09,63.11,74120.0,61.8121,61.8121,61.5973,61.6169,74120.0
2024-10-01 13:10:00,63.13,63.14,62.92,62.92,63633.0,61.6364,61.6462,61.4314,61.4314,63633.0
2024-10-01 13:20:00,62.94,62.98,62.91,62.94,61705.0,61.4509,61.4899,61.4216,61.4509,61705.0
2024-10-01 13:30:00,62.93,63.11,62.92,63.06,213878.0,61.4411,61.6169,61.4314,61.5681,213878.0
2024-10-01 13:40:00,63.05,63.25,63.04,63.22,103216.0,61.5583,61.7536,61.5485,61.7243,103216.0
2024-10-01 13:50:00,63.22,63.39,63.21,63.39,152380.0,61.7243,61.8902,61.7145,61.8902,152380.0
2024-10-01 14:00:00,63.39,63.54,63.38,63.51,65122.0,61.8902,62.0367,61.8805,62.0074,65122.0
2024-10-01 14:10:00,63.5,63.65,63.48,63.61,24847.0,61.9976,62.1441,61.9781,62.105,24847.0
2024-10-01 14:20:00,63.61,63.65,63.59,63.64,23777.0,62.105,62.1441,62.0855,62.1343,23777.0
2024-10-01 14:30:00,63.64,63.73,63.63,63.68,21594.0,62.1343,62.2222,62.1246,62.1734,21594.0
2024-10-01 14:40:00,63.68,63.69,63.64,63.67,17937.0,62.1734,62.1831,62.1343,62.1636,17937.0
2024-10-01 14:50:00,63.68,63.72,63.61,63.7,40332.0,62.1734,62.2124,62.105,62.1929,40332.0
2024-10-01 15:00:00,63.69,63.73,63.67,63.71,46167.0,62.1831,62.2222,62.1636,62.2027,46167.0
2024-10-01 15:10:00,63.71,63.71,63.56,63.6,41431.0,62.2027,62.2027,62.0562,62.0953,41431.0
2024-10-01 15:20:00,63.6,63.64,63.58,63.61,30210.0,62.0953,62.1343,62.0757,62.105,30210.0
2024-10-01 15:30:00,63.6,63.6,63.45,63.52,65306.0,62.0953,62.0953,61.9488,62.0172,65306.0
2024-10-01 15:40:00,63.52,63.55,63.43,63.44,89958.0,62.0172,62.0465,61.9293,61.9391,89958.0
2024-10-01 15:50:00,63.44,63.52,63.42,63.49,295072.0,61.9391,62.0172,61.9195,61.9879,295072.0
2024-10-02 09:30:00,63.43,63.45,63.09,63.13,203268.0,61.9293,61.9488,61.5973,61.6364,203268.0
2024-10-02 09:40:00,63.14,63.25,62.98,63.22,195901.0,61.6462,61.7536,61.4899,61.7243,195901.0
2024-10-02 09:50:00,63.23,63.27,63.13,63.14,102618.0,61.734,61.7731,61.6364,61.6462,102618.0
2024-10-02 10:00:00,63.14,63.3,63.13,63.28,96279.0,61.6462,61.8024,61.6364,61.7828,96279.0
2024-10-02 10:10:00,63.27,63.37,63.24,63.35,90146.0,61.7731,61.8707,61.7438,61.8512,90146.0
2024-10-02 10:20:00,63.37,63.42,63.19,63.28,90488.0,61.8707,61.9195,61.695,61.7828,90488.0
2024-10-02 10:30:00,63.27,63.34,63.22,63.27,93786.0,61.7731,61.8414,61.7243,61.7731,93786.0
2024-10-02 10:40:00,63.26,63.45,63.25,63.45,42875.0,61.7633,61.9488,61.7536,61.9488,42875.0
2024-10-02 10:50:00,63.45,63.46,63.22,63.22,53301.0,61.9488,61.9586,61.7243,61.7243,53301.0
2024-10-02 11:00:00,63.21,63.38,63.21,63.3,216727.0,61.7145,61.8805,61.7145,61.8024,216727.0
2024-10-02 11:10:00,63.32,63.45,63.3,63.44,22362.0,61.8219,61.9488,61.8024,61.9391,22362.0
2024-10-02 11:20:00,63.43,63.46,63.36,63.43,40725.0,61.9293,61.9586,61.861,61.9293,40725.0
2024-10-02 11:30:00,63.44,63.56,63.44,63.5,58925.0,61.9391,62.0562,61.9391,61.9976,58925.0
2024-10-02 11:40:00,63.51,63.64,63.5,63.64,65066.0,62.0074,62.1343,61.9976,62.1343,65066.0
2024-10-02 11:50:00,63.64,63.64,63.53,63.58,49728.0,62.1343,62.1343,62.0269,62.0757,49728.0
2024-10-02 12:00:00,63.59,63.72,63.57,63.64,63822.0,62.0855,62.2124,62.066,62.1343,63822.0
2024-10-02 12:10:00,63.64,63.66,63.52,63.53,24340.0,62.1343,62.1539,62.0172,62.0269,24340.0
2024-10-02 12:20:00,63.53,63.62,63.49,63.53,51604.0,62.0269,62.1148,61.9879,62.0269,51604.0
2024-10-02 12:30:00,63.52,63.52,63.4,63.42,15963.0,62.0172,62.0172,61.9,61.9195,15963.0
2024-10-02 12:40:00,63.41,63.47,63.39,63.4,10668.0,61.9098,61.9684,61.8902,61.9,10668.0
2024-10-02 12:50:00,63.4,63.41,63.29,63.29,19843.0,61.9,61.9098,61.7926,61.7926,19843.0
2024-10-02 13:00:00,63.29,63.33,63.27,63.29,21621.0,61.7926,61.8317,61.7731,61.7926,21621.0
2024-10-02 13:10:00,63.3,63.32,63.25,63.29,15912.0,61.8024,61.8219,61.7536,61.7926,15912.0
2024-10-02 13:20:00,63.3,63.42,63.28,63.4,14116.0,61.8024,61.9195,61.7828,61.9,14116.0
2024-10-02 13:30:00,63.38,63.4,63.28,63.39,45521.0,61.8805,61.9,61.7828,61.8902,45521.0
2024-10-02 13:40:00,63.42,63.5,63.37,63.5,12668.0,61.9195,61.9976,61.8707,61.9976,12668.0
2024-10-02 13:50:00,63.51,63.53,63.48,63.5,10673.0,62.0074,62.0269,61.9781,61.9976,10673.0
2024-10-02 14:00:00,63.51,63.53,63.46,63.49,12107.0,62.0074,62.0269,61.9586,61.9879,12107.0
2024-10-02 14:10:00,63.49,63.52,63.47,63.5,10630.0,61.9879,62.0172,61.9684,61.9976,10630.0
2024-10-02 14:20:00,63.5,63.5,63.33,63.4,36190.0,61.9976,61.9976,61.8317,61.9,36190.0
2024-10-02 14:30:00,63.4,63.49,63.37,63.43,29297.0,61.9,61.9879,61.8707,61.9293,29297.0
2024-10-02 14:40:00,63.42,63.49,63.42,63.47,52875.0,61.9195,61.9879,61.9195,61.9684,52875.0
2024-10-02 14:50:00,63.46,63.5,63.45,63.48,24471.0,61.9586,61.9976,61.9488,61.9781,24471.0
2024-10-02 15:00:00,63.48,63.48,63.43,63.47,28442.0,61.9781,61.9781,61.9293,61.9684,28442.0
2024-10-02 15:10:00,63.47,63.49,63.45,63.47,32162.0,61.9684,61.9879,61.9488,61.9684,32162.0
2024-10-02 15:20:00,63.47,63.5,63.44,63.45,30960.0,61.9684,61.9976,61.9391,61.9488,30960.0
2024-10-02 15:30:00,63.45,63.45,63.37,63.42,52501.0,61.9488,61.9488,61.8707,61.9195,52501.0
2024-10-02 15:40:00,63.41,63.5,63.38,63.48,58495.0,61.9098,61.9976,61.8805,61.9781,58495.0
2024-10-02 15:50:00,63.48,63.51,63.39,63.39,247301.0,61.9781,62.0074,61.8902,61.8902,247301.0
2024-10-03 09:30:00,62.57,62.87,62.57,62.78,179275.0,61.0896,61.3825,61.0896,61.2947,179275.0
2024-10-03 09:40:00,62.78,62.88,62.73,62.84,115064.0,61.2947,61.3923,61.2459,61.3533,115064.0
2024-10-03 09:50:00,62.84,62.9,62.82,62.85,82043.0,61.3533,61.4118,61.3337,61.363,82043.0
2024-10-03 10:00:00,62.83,63.03,62.8,63.02,269265.0,61.3435,61.5388,61.3142,61.529,269265.0
2024-10-03 10:10:00,63.03,63.07,62.8,62.87,123506.0,61.5388,61.5778,61.3142,61.3825,123506.0
2024-10-03 10:20:00,62.86,62.88,62.61,62.62,105296.0,61.3728,61.3923,61.1287,61.1385,105296.0
2024-10-03 10:30:00,62.61,62.71,62.52,62.54,188769.0,61.1287,61.2263,61.0408,61.0604,188769.0
2024-10-03 10:40:00,62.54,62.56,62.35,62.47,144153.0,61.0604,61.0799,60.8748,60.992,144153.0
2024-10-03 10:50:00,62.48,62.66,62.42,62.43,126303.0,61.0018,61.1775,60.9432,60.953,126303.0
2024-10-03 11:00:00,62.43,62.51,62.38,62.48,152546.0,60.953,61.0311,60.9041,61.0018,152546.0
2024-10-03 11:10:00,62.48,62.65,62.44,62.63,178061.0,61.0018,61.1678,60.9627,61.1482,178061.0
2024-10-03 11:20:00,62.63,62.67,62.57,62.62,99727.0,61.1482,61.1873,61.0896,61.1385,99727.0
2024-10-03 11:30:00,62.62,62.71,62.61,62.65,45755.0,61.1385,61.2263,61.1287,61.1678,45755.0
2024-10-03 11:40:00,62.67,62.78,62.65,62.75,66952.0,61.1873,61.2947,61.1678,61.2654,66952.0
2024-10-03 11:50:00,62.76,62.83,62.72,62.74,36323.0,61.2751,61.3435,61.2361,61.2556,36323.0
2024-10-03 12:00:00,62.74,62.75,62.67,62.74,37275.0,61.2556,61.2654,61.1873,61.2556,37275.0
2024-10-03 12:10:00,62.73,62.76,62.73,62.76,40102.0,61.2459,61.2751,61.2459,61.2751,40102.0
2024-10-03 12:20:00,62.76,62.83,62.74,62.81,33745.0,61.2751,61.3435,61.2556,61.324,33745.0
2024-10-03 12:30:00,62.81,62.88,62.76,62.87,111015.0,61.324,61.3923,61.2751,61.3825,111015.0
2024-10-03 12:40:00,62.87,62.87,62.68,62.69,72570.0,61.3825,61.3825,61.197,61.2068,72570.0
2024-10-03 12:50:00,62.67,62.72,62.59,62.67,28528.0,61.1873,61.2361,61.1092,61.1873,28528.0
2024-10-03 13:00:00,62.67,62.67,62.52,62.62,51901.0,61.1873,61.1873,61.0408,61.1385,51901.0
2024-10-03 13:10:00,62.59,62.65,62.55,62.55,16294.0,61.1092,61.1678,61.0701,61.0701,16294.0
2024-10-03 13:20:00,62.58,62.8,62.57,62.68,59158.0,61.0994,61.3142,61.0896,61.197,59158.0
2024-10-03 13:30:00,62.65,62.74,62.65,62.66,171456.0,61.1678,61.2556,61.1678,61.1775,171456.0
2024-10-03 13:40:00,62.66,62.71,62.58,62.65,33100.0,61.1775,61.2263,61.0994,61.1678,33100.0
2024-10-03 13:50:00,62.65,62.71,62.65,62.71,12196.0,61.1678,61.2263,61.1678,61.2263,12196.0
2024-10-03 14:00:00,62.71,62.74,62.68,62.72,22004.0,61.2263,61.2556,61.197,61.2361,22004.0
2024-10-03 14:10:00,62.73,62.79,62.73,62.79,50726.0,61.2459,61.3044,61.2459,61.3044,50726.0
2024-10-03 14:20:00,62.79,62.8,62.68,62.75,37997.0,61.3044,61.3142,61.197,61.2654,37997.0
2024-10-03 14:30:00,62.75,62.75,62.69,62.74,52698.0,61.2654,61.2654,61.2068,61.2556,52698.0
2024-10-03 14:40:00,62.74,62.79,62.73,62.75,34781.0,61.2556,61.3044,61.2459,61.2654,34781.0
2024-10-03 14:50:00,62.75,62.77,62.71,62.71,41773.0,61.2654,61.2849,61.2263,61.2263,41773.0
2024-10-03 15:00:00,62.7,62.71,62.63,62.67,52313.0,61.2166,61.2263,61.1482,61.1873,52313.0
2024-10-03 15:10:00,62.66,62.67,62.62,62.66,24066.0,61.1775,61.1873,61.1385,61.1775,24066.0
2024-10-03 15:20:00,62.65,62.7,62.65,62.67,32667.0,61.1678,61.2166,61.1678,61.1873,32667.0
2024-10-03 15:30:00,62.67,62.71,62.67,62.69,15948.0,61.1873,61.2263,61.1873,61.2068,15948.0
2024-10-03 15:40:00,62.68,62.7,62.64,62.7,52690.0,61.197,61.2166,61.158,61.2166,52690.0
2024-10-03 15:50:00,62.69,62.72,62.66,62.71,198689.0,61.2068,61.2361,61.1775,61.2263,198689.0
2024-10-04 09:30:00,62.76,62.78,62.44,62.63,135193.0,61.2751,61.2947,60.9627,61.1482,135193.0
2024-10-04 09:40:00,62.64,62.7,62.59,62.62,98994.0,61.158,61.2166,61.1092,61.1385,98994.0
2024-10-04 09:50:00,62.61,62.64,62.39,62.45,105029.0,61.1287,61.158,60.9139,60.9725,105029.0
2024-10-04 10:00:00,62.45,62.57,62.4,62.44,113061.0,60.9725,61.0896,60.9237,60.9627,113061.0
2024-10-04 10:10:00,62.43,62.68,62.39,62.64,85667.0,60.953,61.197,60.9139,61.158,85667.0
2024-10-04 10:20:00,62.64,62.64,62.4,62.4,40598.0,61.158,61.158,60.9237,60.9237,40598.0
2024-10-04 10:30:00,62.39,62.47,62.35,62.37,72971.0,60.9139,60.992,60.8748,60.8944,72971.0
2024-10-04 10:40:00,62.38,62.51,62.37,62.49,72450.0,60.9041,61.0311,60.8944,61.0115,72450.0
2024-10-04 10:50:00,62.49,62.59,62.48,62.55,80568.0,61.0115,61.1092,61.0018,61.0701,80568.0
2024-10-04 11:00:00,62.55,62.64,62.54,62.56,39489.0,61.0701,61.158,61.0604,61.0799,39489.0
2024-10-04 11:10:00,62.56,62.61,62.49,62.5,28870.0,61.0799,61.1287,61.0115,61.0213,28870.0
2024-10-04 11:20:00,62.5,62.5,62.35,62.41,43608.0,61.0213,61.0213,60.8748,60.9334,43608.0
2024-10-04 11:30:00,62.37,62.44,62.33,62.43,76638.0,60.8944,60.9627,60.8553,60.953,76638.0
2024-10-04 11:40:00,62.43,62.51,62.41,62.44,20632.0,60.953,61.0311,60.9334,60.9627,20632.0
2024-10-04 11:50:00,62.44,62.58,62.44,62.58,22376.0,60.9627,61.0994,60.9627,61.0994,22376.0
2024-10-04 12:00:00,62.58,62.61,62.47,62.47,31814.0,61.0994,61.1287,60.992,60.992,31814.0
2024-10-04 12:10:00,62.48,62.51,62.47,62.49,15063.0,61.0018,61.0311,60.992,61.0115,15063.0
2024-10-04 12:20:00,62.49,62.5,62.39,62.41,33652.0,61.0115,61.0213,60.9139,60.9334,33652.0
2024-10-04 12:30:00,62.4,62.57,62.39,62.56,53303.0,60.9237,61.0896,60.9139,61.0799,53303.0
2024-10-04 12:40:00,62.56,62.59,62.53,62.59,50612.0,61.0799,61.1092,61.0506,61.1092,50612.0
2024-10-04 12:50:00,62.59,62.6,62.53,62.54,37330.0,61.1092,61.1189,61.0506,61.0604,37330.0
2024-10-04 13:00:00,62.54,62.55,62.51,62.52,23629.0,61.0604,61.0701,61.0311,61.0408,23629.0
2024-10-04 13:10:00,62.51,62.58,62.5,62.57,28452.0,61.0311,61.0994,61.0213,61.0896,28452.0
2024-10-04 13:20:00,62.58,62.59,62.51,62.52,36527.0,61.0994,61.1092,61.0311,61.0408,36527.0
2024-10-04 13:30:00,62.52,62.55,62.35,62.41,48934.0,61.0408,61.0701,60.8748,60.9334,48934.0
2024-10-04 13:40:00,62.41,62.52,62.41,62.47,36545.0,60.9334,61.0408,60.9334,60.992,36545.0
2024-10-04 13:50:00,62.47,62.47,62.39,62.39,39008.0,60.992,60.992,60.9139,60.9139,39008.0
2024-10-04 14:00:00,62.39,62.43,62.38,62.42,36803.0,60.9139,60.953,60.9041,60.9432,36803.0
2024-10-04 14:10:00,62.41,62.43,62.35,62.41,34298.0,60.9334,60.953,60.8748,60.9334,34298.0
2024-10-04 14:20:00,62.41,62.49,62.41,62.48,30134.0,60.9334,61.0115,60.9334,61.0018,30134.0
2024-10-04 14:30:00,62.49,62.5,62.46,62.49,28681.0,61.0115,61.0213,60.9822,61.0115,28681.0
2024-10-04 14:40:00,62.49,62.51,62.47,62.51,42918.0,61.0115,61.0311,60.992,61.0311,42918.0
2024-10-04 14:50:00,62.52,62.59,62.52,62.58,35901.0,61.0408,61.1092,61.0408,61.0994,35901.0
2024-10-04 15:00:00,62.58,62.6,62.54,62.59,44781.0,61.0994,61.1189,61.0604,61.1092,44781.0
2024-10-04 15:10:00,62.59,62.6,62.55,62.59,62232.0,61.1092,61.1189,61.0701,61.1092,62232.0
2024-10-04 15:20:00,62.6,62.67,62.58,62.64,62622.0,61.1189,61.1873,61.0994,61.158,62622.0
2024-10-04 15:30:00,62.63,62.73,62.62,62.7,40933.0,61.1482,61.2459,61.1385,61.2166,40933.0
2024-10-04 15:40:00,62.7,62.73,62.66,62.69,64096.0,61.2166,61.2459,61.1775,61.2068,64096.0
2024-10-04 15:50:00,62.69,62.76,62.65,62.68,188077.0,61.2068,61.2751,61.1678,61.197,188077.0
2024-10-07 09:30:00,63.32,63.44,63.31,63.38,131524.0,61.8219,61.9391,61.8121,61.8805,131524.0
2024-10-07 09:40:00,63.38,63.42,63.29,63.31,215809.0,61.8805,61.9195,61.7926,61.8121,215809.0
2024-10-07 09:50:00,63.32,63.36,63.28,63.3,124364.0,61.8219,61.861,61.7828,61.8024,124364.0
2024-10-07 10:00:00,63.31,63.44,63.31,63.37,39332.0,61.8121,61.9391,61.8121,61.8707,39332.0
2024-10-07 10:10:00,63.37,63.44,63.34,63.37,27051.0,61.8707,61.9391,61.8414,61.8707,27051.0
2024-10-07 10:20:00,63.37,63.38,63.3,63.35,29132.0,61.8707,61.8805,61.8024,61.8512,29132.0
2024-10-07 10:30:00,63.33,63.33,63.26,63.28,66597.0,61.8317,61.8317,61.7633,61.7828,66597.0
2024-10-07 10:40:00,63.27,63.33,63.25,63.28,55759.0,61.7731,61.8317,61.7536,61.7828,55759.0
2024-10-07 10:50:00,63.27,63.36,63.27,63.32,59764.0,61.7731,61.861,61.7731,61.8219,59764.0
2024-10-07 11:00:00,63.32,63.32,63.17,63.22,136485.0,61.8219,61.8219,61.6754,61.7243,136485.0
2024-10-07 11:10:00,63.21,63.32,63.2,63.32,34138.0,61.7145,61.8219,61.7047,61.8219,34138.0
2024-10-07 11:20:00,63.32,63.39,63.32,63.35,25742.0,61.8219,61.8902,61.8219,61.8512,25742.0
2024-10-07 11:30:00,63.36,63.38,63.32,63.36,32727.0,61.861,61.8805,61.8219,61.861,32727.0
2024-10-07 11:40:00,63.37,63.41,63.3,63.32,33907.0,61.8707,61.9098,61.8024,61.8219,33907.0
2024-10-07 11:50:00,63.32,63.34,63.3,63.32,34036.0,61.8219,61.8414,61.8024,61.8219,34036.0
2024-10-07 12:00:00,63.31,63.32,63.26,63.27,37969.0,61.8121,61.8219,61.7633,61.7731,37969.0
2024-10-07 12:10:00,63.28,63.32,63.23,63.32,51136.0,61.7828,61.8219,61.734,61.8219,51136.0
2024-10-07 12:20:00,63.31,63.36,63.3,63.31,32315.0,61.8121,61.861,61.8024,61.8121,32315.0
2024-10-07 12:30:00,63.3,63.37,63.25,63.34,75631.0,61.8024,61.8707,61.7536,61.8414,75631.0
2024-10-07 12:40:00,63.33,63.36,63.3,63.35,9584.0,61.8317,61.861,61.8024,61.8512,9584.0
2024-10-07 12:50:00,63.35,63.39,63.35,63.38,13966.0,61.8512,61.8902,61.8512,61.8805,13966.0
2024-10-07 13:00:00,63.39,63.45,63.38,63.44,24311.0,61.8902,61.9488,61.8805,61.9391,24311.0
2024-10-07 13:10:00,63.44,63.46,63.41,63.44,22334.0,61.9391,61.9586,61.9098,61.9391,22334.0
2024-10-07 13:20:00,63.44,63.47,63.39,63.44,54968.0,61.9391,61.9684,61.8902,61.9391,54968.0
2024-10-07 13:30:00,63.41,63.49,63.41,63.47,21235.0,61.9098,61.9879,61.9098,61.9684,21235.0
2024-10-07 13:40:00,63.48,63.49,63.44,63.44,32017.0,61.9781,61.9879,61.9391,61.9391,32017.0
2024-10-07 13:50:00,63.43,63.43,63.37,63.42,21337.0,61.9293,61.9293,61.8707,61.9195,21337.0
2024-10-07 14:00:00,63.42,63.42,63.25,63.25,37136.0,61.9195,61.9195,61.7536,61.7536,37136.0
2024-10-07 14:10:00,63.27,63.32,63.25,63.29,16984.0,61.7731,61.8219,61.7536,61.7926,16984.0
2024-10-07 14:20:00,63.28,63.3,63.23,63.24,16211.0,61.7828,61.8024,61.734,61.7438,16211.0
2024-10-07 14:30:00,63.2,63.24,63.08,63.12,52852.0,61.7047,61.7438,61.5876,61.6266,52852.0
2024-10-07 14:40:00,63.14,63.17,62.92,62.94,50074.0,61.6462,61.6754,61.4314,61.4509,50074.0
2024-10-07 14:50:00,62.95,63.0,62.92,62.92,30214.0,61.4607,61.5095,61.4314,61.4314,30214.0
2024-10-07 15:00:00,62.91,63.05,62.88,63.04,93815.0,61.4216,61.5583,61.3923,61.5485,93815.0
2024-10-07 15:10:00,63.04,63.07,62.99,63.05,35466.0,61.5485,61.5778,61.4997,61.5583,35466.0
2024-10-07 15:20:00,63.06,63.1,63.02,63.05,29638.0,61.5681,61.6071,61.529,61.5583,29638.0
2024-10-07 15:30:00,63.05,63.05,62.92,62.93,60296.0,61.5583,61.5583,61.4314,61.4411,60296.0
2024-10-07 15:40:00,62.93,63.01,62.88,62.99,132304.0,61.4411,61.5192,61.3923,61.4997,132304.0
2024-10-07 15:50:00,63.02,63.13,62.98,63.01,200137.0,61.529,61.6364,61.4899,61.5192,200137.0
2024-10-08 09:30:00,63.38,63.38,63.19,63.21,203888.0,61.8805,61.8805,61.695,61.7145,203888.0
2024-10-08 09:40:00,63.21,63.22,63.12,63.16,43267.0,61.7145,61.7243,61.6266,61.6657,43267.0
2024-10-08 09:50:00,63.17,63.25,63.11,63.25,46659.0,61.6754,61.7536,61.6169,61.7536,46659.0
2024-10-08 10:00:00,63.26,63.32,63.25,63.31,35638.0,61.7633,61.8219,61.7536,61.8121,35638.0
2024-10-08 10:10:00,63.31,63.31,63.19,63.22,54278.0,61.8121,61.8121,61.695,61.7243,54278.0
2024-10-08 10:20:00,63.23,63.25,63.17,63.19,38498.0,61.734,61.7536,61.6754,61.695,38498.0
2024-10-08 10:30:00,63.19,63.24,63.17,63.24,94105.0,61.695,61.7438,61.6754,61.7438,94105.0
2024-10-08 10:40:00,63.24,63.36,63.21,63.33,76942.0,61.7438,61.861,61.7145,61.8317,76942.0
2024-10-08 10:50:00,63.32,63.4,63.29,63.37,66803.0,61.8219,61.9,61.7926,61.8707,66803.0
2024-10-08 11:00:00,63.37,63.42,63.36,63.37,74232.0,61.8707,61.9195,61.861,61.8707,74232.0
2024-10-08 11:10:00,63.36,63.36,63.29,63.3,70356.0,61.861,61.861,61.7926,61.8024,70356.0
2024-10-08 11:20:00,63.3,63.33,63.22,63.25,31043.0,61.8024,61.8317,61.7243,61.7536,31043.0
2024-10-08 11:30:00,63.25,63.27,63.21,63.27,23358.0,61.7536,61.7731,61.7145,61.7731,23358.0
2024-10-08 11:40:00,63.27,63.32,63.25,63.31,13184.0,61.7731,61.8219,61.7536,61.8121,13184.0
2024-10-08 11:50:00,63.32,63.44,63.32,63.42,49749.0,61.8219,61.9391,61.8219,61.9195,49749.0
2024-10-08 12:00:00,63.4,63.4,63.26,63.28,35813.0,61.9,61.9,61.7633,61.7828,35813.0
2024-10-08 12:10:00,63.29,63.39,63.28,63.39,21258.0,61.7926,61.8902,61.7828,61.8902,21258.0
2024-10-08 12:20:00,63.39,63.4,63.32,63.37,33198.0,61.8902,61.9,61.8219,61.8707,33198.0
2024-10-08 12:30:00,63.38,63.4,63.36,63.38,12609.0,61.8805,61.9,61.861,61.8805,12609.0
2024-10-08 12:40:00,63.38,63.39,63.3,63.33,21816.0,61.8805,61.8902,61.8024,61.8317,21816.0
2024-10-08 12:50:00,63.33,63.37,63.32,63.34,14296.0,61.8317,61.8707,61.8219,61.8414,14296.0
2024-10-08 13:00:00,63.34,63.34,63.18,63.21,43011.0,61.8414,61.8414,61.6852,61.7145,43011.0
2024-10-08 13:10:00,63.2,63.26,63.17,63.18,17241.0,61.7047,61.7633,61.6754,61.6852,17241.0
2024-10-08 13:20:00,63.19,63.25,63.16,63.2,28014.0,61.695,61.7536,61.6657,61.7047,28014.0
2024-10-08 13:30:00,63.2,63.24,63.19,63.2,15886.0,61.7047,61.7438,61.695,61.7047,15886.0
2024-10-08 13:40:00,63.21,63.23,63.18,63.19,15986.0,61.7145,61.734,61.6852,61.695,15986.0
2024-10-08 13:50:00,63.19,63.26,63.18,63.25,20324.0,61.695,61.7633,61.6852,61.7536,20324.0
2024-10-08 14:00:00,63.25,63.3,63.23,63.27,35217.0,61.7536,61.8024,61.734,61.7731,35217.0
2024-10-08 14:10:00,63.28,63.3,63.25,63.28,17979.0,61.7828,61.8024,61.7536,61.7828,17979.0
2024-10-08 14:20:00,63.28,63.3,63.24,63.26,24781.0,61.7828,61.8024,61.7438,61.7633,24781.0
2024-10-08 14:30:00,63.26,63.32,63.24,63.29,39381.0,61.7633,61.8219,61.7438,61.7926,39381.0
2024-10-08 14:40:00,63.29,63.3,63.25,63.26,80352.0,61.7926,61.8024,61.7536,61.7633,80352.0
2024-10-08 14:50:00,63.26,63.33,63.25,63.3,89789.0,61.7633,61.8317,61.7536,61.8024,89789.0
2024-10-08 15:00:00,63.3,63.31,63.13,63.19,114977.0,61.8024,61.8121,61.6364,61.695,114977.0
2024-10-08 15:10:00,63.19,63.27,63.18,63.27,41183.0,61.695,61.7731,61.6852,61.7731,41183.0
2024-10-08 15:20:00,63.28,63.31,63.27,63.29,48497.0,61.7828,61.8121,61.7731,61.7926,48497.0
2024-10-08 15:30:00,63.28,63.36,63.27,63.35,59879.0,61.7828,61.861,61.7731,61.8512,59879.0
2024-10-08 15:40:00,63.34,63.38,63.33,63.35,208819.0,61.8414,61.8805,61.8317,61.8512,208819.0
2024-10-08 15:50:00,63.34,63.42,63.3,63.33,333121.0,61.8414,61.9195,61.8024,61.8317,333121.0
2024-10-09 09:30:00,63.26,63.32,63.09,63.18,125478.0,61.7633,61.8219,61.5973,61.6852,125478.0
2024-10-09 09:40:00,63.18,63.34,63.17,63.31,93376.0,61.6852,61.8414,61.6754,61.8121,93376.0
2024-10-09 09:50:00,63.32,63.41,63.28,63.41,61575.0,61.8219,61.9098,61.7828,61.9098,61575.0
2024-10-09 10:00:00,63.42,63.52,63.42,63.52,67430.0,61.9195,62.0172,61.9195,62.0172,67430.0
2024-10-09 10:10:00,63.52,63.63,63.52,63.62,50250.0,62.0172,62.1246,62.0172,62.1148,50250.0
2024-10-09 10:20:00,63.62,63.64,63.52,63.56,51584.0,62.1148,62.1343,62.0172,62.0562,51584.0
2024-10-09 10:30:00,63.55,63.55,63.43,63.47,33137.0,62.0465,62.0465,61.9293,61.9684,33137.0
2024-10-09 10:40:00,63.47,63.5,63.38,63.45,23560.0,61.9684,61.9976,61.8805,61.9488,23560.0
2024-10-09 10:50:00,63.46,63.58,63.45,63.58,60549.0,61.9586,62.0757,61.9488,62.0757,60549.0
2024-10-09 11:00:00,63.58,63.72,63.57,63.72,85492.0,62.0757,62.2124,62.066,62.2124,85492.0
2024-10-09 11:10:00,63.71,63.74,63.63,63.68,29384.0,62.2027,62.232,62.1246,62.1734,29384.0
2024-10-09 11:20:00,63.68,63.75,63.68,63.71,130451.0,62.1734,62.2417,62.1734,62.2027,130451.0
2024-10-09 11:30:00,63.71,63.76,63.71,63.74,44166.0,62.2027,62.2515,62.2027,62.232,44166.0
2024-10-09 11:40:00,63.74,63.8,63.74,63.77,23249.0,62.232,62.2905,62.232,62.2613,23249.0
2024-10-09 11:50:00,63.8,63.81,63.76,63.81,9391.0,62.2905,62.3003,62.2515,62.3003,9391.0
2024-10-09 12:00:00,63.79,63.79,63.7,63.72,11937.0,62.2808,62.2808,62.1929,62.2124,11937.0
2024-10-09 12:10:00,63.74,63.75,63.65,63.65,17870.0,62.232,62.2417,62.1441,62.1441,17870.0
2024-10-09 12:20:00,63.64,63.69,63.64,63.67,22996.0,62.1343,62.1831,62.1343,62.1636,22996.0
2024-10-09 12:30:00,63.66,63.68,63.65,63.67,11436.0,62.1539,62.1734,62.1441,62.1636,11436.0
2024-10-09 12:40:00,63.68,63.69,63.63,63.65,11145.0,62.1734,62.1831,62.1246,62.1441,11145.0
2024-10-09 12:50:00,63.65,63.65,63.57,63.61,19973.0,62.1441,62.1441,62.066,62.105,19973.0
2024-10-09 13:00:00,63.6,63.6,63.52,63.58,30525.0,62.0953,62.0953,62.0172,62.0757,30525.0
2024-10-09 13:10:00,63.59,63.61,63.56,63.57,17563.0,62.0855,62.105,62.0562,62.066,17563.0
2024-10-09 13:20:00,63.55,63.57,63.51,63.52,28121.0,62.0465,62.066,62.0074,62.0172,28121.0
2024-10-09 13:30:00,63.52,63.55,63.51,63.53,19426.0,62.0172,62.0465,62.0074,62.0269,19426.0
2024-10-09 13:40:00,63.53,63.57,63.52,63.56,12923.0,62.0269,62.066,62.0172,62.0562,12923.0
2024-10-09 13:50:00,63.55,63.56,63.45,63.53,36157.0,62.0465,62.0562,61.9488,62.0269,36157.0
2024-10-09 14:00:00,63.53,63.58,63.53,63.55,54536.0,62.0269,62.0757,62.0269,62.0465,54536.0
2024-10-09 14:10:00,63.55,63.55,63.46,63.48,33606.0,62.0465,62.0465,61.9586,61.9781,33606.0
2024-10-09 14:20:00,63.48,63.64,63.46,63.63,26257.0,61.9781,62.1343,61.9586,62.1246,26257.0
2024-10-09 14:30:00,63.61,63.63,63.55,63.55,13679.0,62.105,62.1246,62.0465,62.0465,13679.0
2024-10-09 14:40:00,63.55,63.6,63.53,63.54,12976.0,62.0465,62.0953,62.0269,62.0367,12976.0
2024-10-09 14:50:00,63.54,63.54,63.43,63.44,14897.0,62.0367,62.0367,61.9293,61.9391,14897.0
2024-10-09 15:00:00,63.43,63.55,63.43,63.54,23789.0,61.9293,62.0465,61.9293,62.0367,23789.0
2024-10-09 15:10:00,63.54,63.63,63.54,63.62,12586.0,62.0367,62.1246,62.0367,62.1148,12586.0
2024-10-09 15:20:00,63.62,63.65,63.61,63.62,13248.0,62.1148,62.1441,62.105,62.1148,13248.0
2024-10-09 15:30:00,63.62,63.66,63.61,63.65,16568.0,62.1148,62.1539,62.105,62.1441,16568.0
2024-10-09 15:40:00,63.64,63.64,63.52,63.6,16876.0,62.1343,62.1343,62.0172,62.0953,16876.0
2024-10-09 15:50:00,63.6,63.63,63.51,63.52,200121.0,62.0953,62.1246,62.0074,62.0172,200121.0
2024-10-10 09:30:00,63.21,63.21,62.91,62.94,87411.0,61.7145,61.7145,61.4216,61.4509,87411.0
2024-10-10 09:40:00,62.93,62.99,62.82,62.83,47494.0,61.4411,61.4997,61.3337,61.3435,47494.0
2024-10-10 09:50:00,62.84,63.0,62.8,62.93,64303.0,61.3533,61.5095,61.3142,61.4411,64303.0
2024-10-10 10:00:00,62.92,63.08,62.92,63.06,46886.0,61.4314,61.5876,61.4314,61.5681,46886.0
2024-10-10 10:10:00,63.06,63.23,63.05,63.15,53389.0,61.5681,61.734,61.5583,61.6559,53389.0
2024-10-10 10:20:00,63.16,63.16,63.06,63.08,54833.0,61.6657,61.6657,61.5681,61.5876,54833.0
2024-10-10 10:30:00,63.08,63.11,62.99,63.0,41939.0,61.5876,61.6169,61.4997,61.5095,41939.0
2024-10-10 10:40:00,62.99,63.08,62.94,63.01,40656.0,61.4997,61.5876,61.4509,61.5192,40656.0
2024-10-10 10:50:00,63.02,63.05,62.96,63.02,48723.0,61.529,61.5583,61.4704,61.529,48723.0
2024-10-10 11:00:00,63.02,63.06,62.97,63.03,11095.0,61.529,61.5681,61.4802,61.5388,11095.0
2024-10-10 11:10:00,63.04,63.1,63.04,63.1,28905.0,61.5485,61.6071,61.5485,61.6071,28905.0
2024-10-10 11:20:00,63.09,63.09,63.03,63.08,33735.0,61.5973,61.5973,61.5388,61.5876,33735.0
2024-10-10 11:30:00,63.07,63.19,63.03,63.19,53603.0,61.5778,61.695,61.5388,61.695,53603.0
2024-10-10 11:40:00,63.18,63.22,63.14,63.22,17058.0,61.6852,61.7243,61.6462,61.7243,17058.0
2024-10-10 11:50:00,63.21,63.33,63.21,63.32,15736.0,61.7145,61.8317,61.7145,61.8219,15736.0
2024-10-10 12:00:00,63.32,63.34,63.28,63.28,6977.0,61.8219,61.8414,61.7828,61.7828,6977.0
2024-10-10 12:10:00,63.29,63.31,63.29,63.3,19391.0,61.7926,61.8121,61.7926,61.8024,19391.0
2024-10-10 12:20:00,63.29,63.31,63.22,63.25,18559.0,61.7926,61.8121,61.7243,61.7536,18559.0
2024-10-10 12:30:00,63.25,63.29,63.2,63.27,13117.0,61.7536,61.7926,61.7047,61.7731,13117.0
2024-10-10 12:40:00,63.27,63.28,63.11,63.16,46130.0,61.7731,61.7828,61.6169,61.6657,46130.0
2024-10-10 12:50:00,63.13,63.14,63.04,63.09,38000.0,61.6364,61.6462,61.5485,61.5973,38000.0
2024-10-10 13:00:00,63.1,63.14,62.97,62.99,20825.0,61.6071,61.6462,61.4802,61.4997,20825.0
2024-10-10 13:10:00,62.98,63.16,62.98,63.16,25671.0,61.4899,61.6657,61.4899,61.6657,25671.0
2024-10-10 13:20:00,63.17,63.26,63.17,63.24,41527.0,61.6754,61.7633,61.6754,61.7438,41527.0
2024-10-10 13:30:00,63.23,63.31,63.23,63.24,13737.0,61.734,61.8121,61.734,61.7438,13737.0
2024-10-10 13:40:00,63.25,63.28,63.19,63.2,22819.0,61.7536,61.7828,61.695,61.7047,22819.0
2024-10-10 13:50:00,63.19,63.31,63.09,63.31,40900.0,61.695,61.8121,61.5973,61.8121,40900.0
2024-10-10 14:00:00,63.31,63.31,63.25,63.27,57281.0,61.8121,61.8121,61.7536,61.7731,57281.0
2024-10-10 14:10:00,63.28,63.29,63.21,63.23,28280.0,61.7828,61.7926,61.7145,61.734,28280.0
2024-10-10 14:20:00,63.24,63.26,63.22,63.26,15153.0,61.7438,61.7633,61.7243,61.7633,15153.0
2024-10-10 14:30:00,63.26,63.28,63.23,63.25,14550.0,61.7633,61.7828,61.734,61.7536,14550.0
2024-10-10 14:40:00,63.26,63.27,63.18,63.27,223691.0,61.7633,61.7731,61.6852,61.7731,223691.0
2024-10-10 14:50:00,63.26,63.26,63.21,63.23,15934.0,61.7633,61.7633,61.7145,61.734,15934.0
2024-10-10 15:00:00,63.22,63.23,63.17,63.17,18631.0,61.7243,61.734,61.6754,61.6754,18631.0
2024-10-10 15:10:00,63.18,63.24,63.18,63.24,12353.0,61.6852,61.7438,61.6852,61.7438,12353.0
2024-10-10 15:20:00,63.25,63.26,63.22,63.24,23104.0,61.7536,61.7633,61.7243,61.7438,23104.0
2024-10-10 15:30:00,63.24,63.27,63.21,63.25,21592.0,61.7438,61.7731,61.7145,61.7536,21592.0
2024-10-10 15:40:00,63.25,63.33,63.24,63.33,35794.0,61.7536,61.8317,61.7438,61.8317,35794.0
2024-10-10 15:50:00,63.33,63.4,63.28,63.28,170795.0,61.8317,61.9,61.7828,61.7828,170795.0
2024-10-11 09:30:00,62.98,63.08,62.91,63.06,44512.0,61.4899,61.5876,61.4216,61.5681,44512.0
2024-10-11 09:40:00,63.05,63.2,63.05,63.18,25668.0,61.5583,61.7047,61.5583,61.6852,25668.0
2024-10-11 09:50:00,63.18,63.25,63.18,63.21,25976.0,61.6852,61.7536,61.6852,61.7145,25976.0
2024-10-11 10:00:00,63.21,63.33,63.18,63.29,45388.0,61.7145,61.8317,61.6852,61.7926,45388.0
2024-10-11 10:10:00,63.3,63.37,63.29,63.35,17202.0,61.8024,61.8707,61.7926,61.8512,17202.0
2024-10-11 10:20:00,63.35,63.38,63.31,63.33,41839.0,61.8512,61.8805,61.8121,61.8317,41839.0
2024-10-11 10:30:00,63.31,63.33,63.27,63.3,24478.0,61.8121,61.8317,61.7731,61.8024,24478.0
2024-10-11 10:40:00,63.3,63.31,63.16,63.21,17011.0,61.8024,61.8121,61.6657,61.7145,17011.0
2024-10-11 10:50:00,63.21,63.24,63.16,63.2,24093.0,61.7145,61.7438,61.6657,61.7047,24093.0
2024-10-11 11:00:00,63.2,63.38,63.2,63.35,38374.0,61.7047,61.8805,61.7047,61.8512,38374.0
2024-10-11 11:10:00,63.35,63.38,63.29,63.29,36617.0,61.8512,61.8805,61.7926,61.7926,36617.0
2024-10-11 11:20:00,63.28,63.33,63.25,63.32,44560.0,61.7828,61.8317,61.7536,61.8219,44560.0
2024-10-11 11:30:00,63.32,63.36,63.3,63.34,23429.0,61.8219,61.861,61.8024,61.8414,23429.0
2024-10-11 11:40:00,63.35,63.38,63.31,63.34,30729.0,61.8512,61.8805,61.8121,61.8414,30729.0
2024-10-11 11:50:00,63.35,63.35,63.3,63.33,11100.0,61.8512,61.8512,61.8024,61.8317,11100.0
2024-10-11 12:00:00,63.33,63.35,63.29,63.3,12512.0,61.8317,61.8512,61.7926,61.8024,12512.0
2024-10-11 12:10:00,63.3,63.3,63.24,63.29,18770.0,61.8024,61.8024,61.7438,61.7926,18770.0
2024-10-11 12:20:00,63.28,63.31,63.27,63.31,377142.0,61.7828,61.8121,61.7731,61.8121,377142.0
2024-10-11 12:30:00,63.31,63.34,63.29,63.3,27326.0,61.8121,61.8414,61.7926,61.8024,27326.0
2024-10-11 12:40:00,63.3,63.3,63.24,63.27,20452.0,61.8024,61.8024,61.7438,61.7731,20452.0
2024-10-11 12:50:00,63.28,63.32,63.24,63.32,25585.0,61.7828,61.8219,61.7438,61.8219,25585.0
2024-10-11 13:00:00,63.32,63.34,63.27,63.3,29002.0,61.8219,61.8414,61.7731,61.8024,29002.0
2024-10-11 13:10:00,63.3,63.3,63.28,63.3,18090.0,61.8024,61.8024,61.7828,61.8024,18090.0
2024-10-11 13:20:00,63.3,63.31,63.28,63.29,35880.0,61.8024,61.8121,61.7828,61.7926,35880.0
2024-10-11 13:30:00,63.3,63.3,63.23,63.24,58878.0,61.8024,61.8024,61.734,61.7438,58878.0
2024-10-11 13:40:00,63.25,63.29,63.25,63.28,49822.0,61.7536,61.7926,61.7536,61.7828,49822.0
2024-10-11 13:50:00,63.29,63.3,63.25,63.28,74926.0,61.7926,61.8024,61.7536,61.7828,74926.0
2024-10-11 14:00:00,63.28,63.31,63.25,63.3,86260.0,61.7828,61.8121,61.7536,61.8024,86260.0
2024-10-11 14:10:00,63.3,63.35,63.28,63.34,71578.0,61.8024,61.8512,61.7828,61.8414,71578.0
2024-10-11 14:20:00,63.34,63.35,63.31,63.32,75051.0,61.8414,61.8512,61.8121,61.8219,75051.0
2024-10-11 14:30:00,63.31,63.32,63.25,63.3,101976.0,61.8121,61.8219,61.7536,61.8024,101976.0
2024-10-11 14:40:00,63.3,63.37,63.28,63.37,58925.0,61.8024,61.8707,61.7828,61.8707,58925.0
2024-10-11 14:50:00,63.36,63.38,63.33,63.38,81447.0,61.861,61.8805,61.8317,61.8805,81447.0
2024-10-11 15:00:00,63.37,63.38,63.33,63.36,76643.0,61.8707,61.8805,61.8317,61.861,76643.0
2024-10-11 15:10:00,63.36,63.41,63.35,63.39,86878.0,61.861,61.9098,61.8512,61.8902,86878.0
2024-10-11 15:20:00,63.39,63.43,63.38,63.4,58009.0,61.8902,61.9293,61.8805,61.9,58009.0
2024-10-11 15:30:00,63.39,63.42,63.36,63.38,74723.0,61.8902,61.9195,61.861,61.8805,74723.0
2024-10-11 15:40:00,63.38,63.39,63.36,63.38,116175.0,61.8805,61.8902,61.861,61.8805,116175.0
2024-10-11 15:50:00,63.38,63.44,63.32,63.44,442035.0,61.8805,61.9391,61.8219,61.9391,442035.0
2024-10-14 09:30:00,63.4,63.4,63.09,63.11,141200.0,61.9,61.9,61.5973,61.6169,141200.0
2024-10-14 09:40:00,63.12,63.57,63.1,63.55,156859.0,61.6266,62.066,61.6071,62.0465,156859.0
2024-10-14 09:50:00,63.56,63.57,63.46,63.5,83102.0,62.0562,62.066,61.9586,61.9976,83102.0
2024-10-14 10:00:00,63.5,63.51,63.3,63.36,53043.0,61.9976,62.0074,61.8024,61.861,53043.0
2024-10-14 10:10:00,63.37,63.38,63.26,63.29,29257.0,61.8707,61.8805,61.7633,61.7926,29257.0
2024-10-14 10:20:00,63.28,63.5,63.28,63.47,67225.0,61.7828,61.9976,61.7828,61.9684,67225.0
2024-10-14 10:30:00,63.46,63.46,63.39,63.41,38114.0,61.9586,61.9586,61.8902,61.9098,38114.0
2024-10-14 10:40:00,63.41,63.46,63.38,63.38,31923.0,61.9098,61.9586,61.8805,61.8805,31923.0
2024-10-14 10:50:00,63.38,63.4,63.32,63.35,35498.0,61.8805,61.9,61.8219,61.8512,35498.0
2024-10-14 11:00:00,63.35,63.37,63.29,63.37,29247.0,61.8512,61.8707,61.7926,61.8707,29247.0
2024-10-14 11:10:00,63.37,63.4,63.35,63.36,26516.0,61.8707,61.9,61.8512,61.861,26516.0
2024-10-14 11:20:00,63.36,63.37,63.28,63.32,95127.0,61.861,61.8707,61.7828,61.8219,95127.0
2024-10-14 11:30:00,63.32,63.39,63.29,63.36,166768.0,61.8219,61.8902,61.7926,61.861,166768.0
2024-10-14 11:40:00,63.36,63.37,63.32,63.37,33316.0,61.861,61.8707,61.8219,61.8707,33316.0
2024-10-14 11:50:00,63.37,63.45,63.37,63.45,18977.0,61.8707,61.9488,61.8707,61.9488,18977.0
2024-10-14 12:00:00,63.45,63.48,63.44,63.47,14428.0,61.9488,61.9781,61.9391,61.9684,14428.0
2024-10-14 12:10:00,63.48,63.49,63.43,63.46,20543.0,61.9781,61.9879,61.9293,61.9586,20543.0
2024-10-14 12:20:00,63.46,63.48,63.46,63.47,11480.0,61.9586,61.9781,61.9586,61.9684,11480.0
2024-10-14 12:30:00,63.49,63.51,63.49,63.49,18127.0,61.9879,62.0074,61.9879,61.9879,18127.0
2024-10-14 12:40:00,63.51,63.52,63.5,63.51,20410.0,62.0074,62.0172,61.9976,62.0074,20410.0
2024-10-14 12:50:00,63.51,63.53,63.5,63.52,30125.0,62.0074,62.0269,61.9976,62.0172,30125.0
2024-10-14 13:00:00,63.51,63.53,63.48,63.48,7627.0,62.0074,62.0269,61.9781,61.9781,7627.0
2024-10-14 13:10:00,63.47,63.48,63.44,63.48,7370.0,61.9684,61.9781,61.9391,61.9781,7370.0
2024-10-14 13:20:00,63.47,63.52,63.47,63.49,14075.0,61.9684,62.0172,61.9684,61.9879,14075.0
2024-10-14 13:30:00,63.48,63.54,63.47,63.54,11087.0,61.9781,62.0367,61.9684,62.0367,11087.0
2024-10-14 13:40:00,63.55,63.57,63.54,63.57,6300.0,62.0465,62.066,62.0367,62.066,6300.0
2024-10-14 13:50:00,63.57,63.58,63.53,63.53,20797.0,62.066,62.0757,62.0269,62.0269,20797.0
2024-10-14 14:00:00,63.53,63.56,63.5,63.55,20296.0,62.0269,62.0562,61.9976,62.0465,20296.0
2024-10-14 14:10:00,63.55,63.56,63.53,63.55,7246.0,62.0465,62.0562,62.0269,62.0465,7246.0
2024-10-14 14:20:00,63.54,63.56,63.53,63.55,4147.0,62.0367,62.0562,62.0269,62.0465,4147.0
2024-10-14 14:30:00,63.55,63.63,63.55,63.62,30174.0,62.0465,62.1246,62.0465,62.1148,30174.0
2024-10-14 14:40:00,63.61,63.62,63.58,63.58,15648.0,62.105,62.1148,62.0757,62.0757,15648.0
2024-10-14 14:50:00,63.57,63.57,63.53,63.54,7967.0,62.066,62.066,62.0269,62.0367,7967.0
2024-10-14 15:00:00,63.53,63.59,63.45,63.55,48678.0,62.0269,62.0855,61.9488,62.0465,48678.0
2024-10-14 15:10:00,63.54,63.63,63.54,63.63,28791.0,62.0367,62.1246,62.0367,62.1246,28791.0
2024-10-14 15:20:00,63.63,63.65,63.59,63.59,42037.0,62.1246,62.1441,62.0855,62.0855,42037.0
2024-10-14 15:30:00,63.59,63.63,63.56,63.59,45394.0,62.0855,62.1246,62.0562,62.0855,45394.0
2024-10-14 15:40:00,63.59,63.64,63.58,63.64,39415.0,62.0855,62.1343,62.0757,62.1343,39415.0
2024-10-14 15:50:00,63.64,63.64,63.56,63.57,181856.0,62.1343,62.1343,62.0562,62.066,181856.0
2024-10-15 09:30:00,63.47,63.47,63.25,63.26,160841.0,61.9684,61.9684,61.7536,61.7633,160841.0
2024-10-15 09:40:00,63.25,63.31,63.23,63.29,63247.0,61.7536,61.8121,61.734,61.7926,63247.0
2024-10-15 09:50:00,63.29,63.31,63.24,63.24,70958.0,61.7926,61.8121,61.7438,61.7438,70958.0
2024-10-15 10:00:00,63.26,63.29,63.24,63.28,31305.0,61.7633,61.7926,61.7438,61.7828,31305.0
2024-10-15 10:10:00,63.28,63.28,63.18,63.23,80858.0,61.7828,61.7828,61.6852,61.734,80858.0
2024-10-15 10:20:00,63.23,63.23,63.06,63.06,41776.0,61.734,61.734,61.5681,61.5681,41776.0
2024-10-15 10:30:00,63.05,63.06,62.67,62.69,114065.0,61.5583,61.5681,61.1873,61.2068,114065.0
2024-10-15 10:40:00,62.68,62.8,62.63,62.79,137575.0,61.197,61.3142,61.1482,61.3044,137575.0
2024-10-15 10:50:00,62.79,62.9,62.74,62.74,256423.0,61.3044,61.4118,61.2556,61.2556,256423.0
2024-10-15 11:00:00,62.74,62.83,62.7,62.71,120018.0,61.2556,61.3435,61.2166,61.2263,120018.0
2024-10-15 11:10:00,62.71,62.79,62.68,62.72,115266.0,61.2263,61.3044,61.197,61.2361,115266.0
2024-10-15 11:20:00,62.73,62.75,62.63,62.68,47829.0,61.2459,61.2654,61.1482,61.197,47829.0
2024-10-15 11:30:00,62.67,62.74,62.61,62.62,61308.0,61.1873,61.2556,61.1287,61.1385,61308.0
2024-10-15 11:40:00,62.63,62.68,62.59,62.62,62267.0,61.1482,61.197,61.1092,61.1385,62267.0
2024-10-15 11:50:00,62.63,62.65,62.52,62.54,26209.0,61.1482,61.1678,61.0408,61.0604,26209.0
2024-10-15 12:00:00,62.54,62.57,62.43,62.57,73656.0,61.0604,61.0896,60.953,61.0896,73656.0
2024-10-15 12:10:00,62.57,62.59,62.52,62.58,48187.0,61.0896,61.1092,61.0408,61.0994,48187.0
2024-10-15 12:20:00,62.57,62.57,62.45,62.49,15502.0,61.0896,61.0896,60.9725,61.0115,15502.0
2024-10-15 12:30:00,62.48,62.53,62.46,62.52,19229.0,61.0018,61.0506,60.9822,61.0408,19229.0
2024-10-15 12:40:00,62.51,62.52,62.44,62.46,24020.0,61.0311,61.0408,60.9627,60.9822,24020.0
2024-10-15 12:50:00,62.46,62.49,62.44,62.48,38130.0,60.9822,61.0115,60.9627,61.0018,38130.0
2024-10-15 13:00:00,62.48,62.5,62.43,62.43,32741.0,61.0018,61.0213,60.953,60.953,32741.0
2024-10-15 13:10:00,62.42,62.44,62.37,62.39,35139.0,60.9432,60.9627,60.8944,60.9139,35139.0
2024-10-15 13:20:00,62.39,62.41,62.31,62.33,44721.0,60.9139,60.9334,60.8358,60.8553,44721.0
2024-10-15 13:30:00,62.33,62.39,62.31,62.39,22839.0,60.8553,60.9139,60.8358,60.9139,22839.0
2024-10-15 13:40:00,62.39,62.43,62.36,62.38,149018.0,60.9139,60.953,60.8846,60.9041,149018.0
2024-10-15 13:50:00,62.38,62.39,62.32,62.34,29102.0,60.9041,60.9139,60.8456,60.8651,29102.0
2024-10-15 14:00:00,62.34,62.39,62.31,62.38,23860.0,60.8651,60.9139,60.8358,60.9041,23860.0
2024-10-15 14:10:00,62.39,62.39,62.32,62.33,56481.0,60.9139,60.9139,60.8456,60.8553,56481.0
2024-10-15 14:20:00,62.32,62.39,62.32,62.34,21399.0,60.8456,60.9139,60.8456,60.8651,21399.0
2024-10-15 14:30:00,62.34,62.36,62.3,62.32,18674.0,60.8651,60.8846,60.826,60.8456,18674.0
2024-10-15 14:40:00,62.33,62.35,62.26,62.27,25917.0,60.8553,60.8748,60.787,60.7967,25917.0
2024-10-15 14:50:00,62.28,62.33,62.27,62.3,41603.0,60.8065,60.8553,60.7967,60.826,41603.0
2024-10-15 15:00:00,62.3,62.31,62.15,62.21,77203.0,60.826,60.8358,60.6796,60.7382,77203.0
2024-10-15 15:10:00,62.22,62.23,62.15,62.18,40408.0,60.7479,60.7577,60.6796,60.7089,40408.0
2024-10-15 15:20:00,62.17,62.25,62.17,62.19,79760.0,60.6991,60.7772,60.6991,60.7186,79760.0
2024-10-15 15:30:00,62.19,62.2,62.06,62.1,80568.0,60.7186,60.7284,60.5917,60.6308,80568.0
2024-10-15 15:40:00,62.11,62.18,62.09,62.17,126139.0,60.6405,60.7089,60.621,60.6991,126139.0
2024-10-15 15:50:00,62.17,62.22,62.03,62.12,971076.0,60.6991,60.7479,60.5624,60.6503,971076.0
2024-10-16 09:30:00,62.84,62.85,62.74,62.76,148142.0,61.3533,61.363,61.2556,61.2751,148142.0
2024-10-16 09:40:00,62.77,62.85,62.74,62.84,64488.0,61.2849,61.363,61.2556,61.3533,64488.0
2024-10-16 09:50:00,62.84,62.84,62.73,62.81,39471.0,61.3533,61.3533,61.2459,61.324,39471.0
2024-10-16 10:00:00,62.77,62.88,62.75,62.88,35433.0,61.2849,61.3923,61.2654,61.3923,35433.0
2024-10-16 10:10:00,62.88,62.91,62.84,62.86,29067.0,61.3923,61.4216,61.3533,61.3728,29067.0
2024-10-16 10:20:00,62.85,62.94,62.85,62.9,12924.0,61.363,61.4509,61.363,61.4118,12924.0
2024-10-16 10:30:00,62.91,62.93,62.85,62.85,55687.0,61.4216,61.4411,61.363,61.363,55687.0
2024-10-16 10:40:00,62.86,62.9,62.83,62.89,20772.0,61.3728,61.4118,61.3435,61.4021,20772.0
2024-10-16 10:50:00,62.9,62.98,62.89,62.91,43994.0,61.4118,61.4899,61.4021,61.4216,43994.0
2024-10-16 11:00:00,62.92,62.93,62.84,62.9,29267.0,61.4314,61.4411,61.3533,61.4118,29267.0
2024-10-16 11:10:00,62.9,62.99,62.89,62.97,33227.0,61.4118,61.4997,61.4021,61.4802,33227.0
2024-10-16 11:20:00,62.98,63.0,62.96,62.98,14227.0,61.4899,61.5095,61.4704,61.4899,14227.0
2024-10-16 11:30:00,62.99,63.01,62.95,62.99,19249.0,61.4997,61.5192,61.4607,61.4997,19249.0
2024-10-16 11:40:00,62.98,63.0,62.87,62.88,19556.0,61.4899,61.5095,61.3825,61.3923,19556.0
2024-10-16 11:50:00,62.89,62.9,62.84,62.85,17393.0,61.4021,61.4118,61.3533,61.363,17393.0
2024-10-16 12:00:00,62.85,62.9,62.84,62.88,18634.0,61.363,61.4118,61.3533,61.3923,18634.0
2024-10-16 12:10:00,62.88,62.88,62.83,62.87,69966.0,61.3923,61.3923,61.3435,61.3825,69966.0
2024-10-16 12:20:00,62.87,62.9,62.86,62.87,14435.0,61.3825,61.4118,61.3728,61.3825,14435.0
2024-10-16 12:30:00,62.86,62.89,62.83,62.86,15758.0,61.3728,61.4021,61.3435,61.3728,15758.0
2024-10-16 12:40:00,62.87,62.88,62.85,62.85,21170.0,61.3825,61.3923,61.363,61.363,21170.0
2024-10-16 12:50:00,62.86,62.91,62.84,62.91,18840.0,61.3728,61.4216,61.3533,61.4216,18840.0
2024-10-16 13:00:00,62.92,62.93,62.89,62.89,5375.0,61.4314,61.4411,61.4021,61.4021,5375.0
2024-10-16 13:10:00,62.89,62.91,62.85,62.85,9045.0,61.4021,61.4216,61.363,61.363,9045.0
2024-10-16 13:20:00,62.86,62.9,62.85,62.89,12527.0,61.3728,61.4118,61.363,61.4021,12527.0
2024-10-16 13:30:00,62.89,62.89,62.86,62.86,3963.0,61.4021,61.4021,61.3728,61.3728,3963.0
2024-10-16 13:40:00,62.87,62.91,62.86,62.88,14457.0,61.3825,61.4216,61.3728,61.3923,14457.0
2024-10-16 13:50:00,62.88,62.92,62.88,62.9,15278.0,61.3923,61.4314,61.3923,61.4118,15278.0
2024-10-16 14:00:00,62.89,62.9,62.86,62.88,84878.0,61.4021,61.4118,61.3728,61.3923,84878.0
2024-10-16 14:10:00,62.88,62.92,62.88,62.92,12938.0,61.3923,61.4314,61.3923,61.4314,12938.0
2024-10-16 14:20:00,62.92,63.0,62.92,62.98,72676.0,61.4314,61.5095,61.4314,61.4899,72676.0
2024-10-16 14:30:00,62.98,63.0,62.95,62.96,11828.0,61.4899,61.5095,61.4607,61.4704,11828.0
2024-10-16 14:40:00,62.96,62.97,62.95,62.96,8231.0,61.4704,61.4802,61.4607,61.4704,8231.0
2024-10-16 14:50:00,62.96,62.97,62.91,62.92,32379.0,61.4704,61.4802,61.4216,61.4314,32379.0
2024-10-16 15:00:00,62.92,62.92,62.88,62.91,7438.0,61.4314,61.4314,61.3923,61.4216,7438.0
2024-10-16 15:10:00,62.92,62.94,62.89,62.9,19169.0,61.4314,61.4509,61.4021,61.4118,19169.0
2024-10-16 15:20:00,62.91,62.91,62.88,62.9,14818.0,61.4216,61.4216,61.3923,61.4118,14818.0
2024-10-16 15:30:00,62.89,62.92,62.88,62.88,13869.0,61.4021,61.4314,61.3923,61.3923,13869.0
2024-10-16 15:40:00,62.87,62.88,62.82,62.84,193732.0,61.3825,61.3923,61.3337,61.3533,193732.0
2024-10-16 15:50:00,62.84,62.89,62.83,62.88,191204.0,61.3533,61.4021,61.3435,61.3923,191204.0
2024-10-17 09:30:00,62.51,62.54,62.28,62.37,109061.0,61.0311,61.0604,60.8065,60.8944,109061.0
2024-10-17 09:40:00,62.36,62.47,62.35,62.43,66035.0,60.8846,60.992,60.8748,60.953,66035.0
2024-10-17 09:50:00,62.42,62.56,62.4,62.45,61568.0,60.9432,61.0799,60.9237,60.9725,61568.0
2024-10-17 10:00:00,62.46,62.49,62.3,62.38,70068.0,60.9822,61.0115,60.826,60.9041,70068.0
2024-10-17 10:10:00,62.38,62.45,62.33,62.43,55942.0,60.9041,60.9725,60.8553,60.953,55942.0
2024-10-17 10:20:00,62.43,62.5,62.38,62.46,77673.0,60.953,61.0213,60.9041,60.9822,77673.0
2024-10-17 10:30:00,62.46,62.5,62.44,62.48,41321.0,60.9822,61.0213,60.9627,61.0018,41321.0
2024-10-17 10:40:00,62.49,62.51,62.39,62.46,52112.0,61.0115,61.0311,60.9139,60.9822,52112.0
2024-10-17 10:50:00,62.46,62.48,62.43,62.48,35514.0,60.9822,61.0018,60.953,61.0018,35514.0
2024-10-17 11:00:00,62.48,62.51,62.41,62.49,83874.0,61.0018,61.0311,60.9334,61.0115,83874.0
2024-10-17 11:10:00,62.48,62.5,62.42,62.43,59299.0,61.0018,61.0213,60.9432,60.953,59299.0
2024-10-17 11:20:00,62.42,62.54,62.4,62.54,42054.0,60.9432,61.0604,60.9237,61.0604,42054.0
2024-10-17 11:30:00,62.55,62.59,62.55,62.58,46989.0,61.0701,61.1092,61.0701,61.0994,46989.0
2024-10-17 11:40:00,62.58,62.58,62.52,62.53,35680.0,61.0994,61.0994,61.0408,61.0506,35680.0
2024-10-17 11:50:00,62.53,62.58,62.52,62.58,33186.0,61.0506,61.0994,61.0408,61.0994,33186.0
2024-10-17 12:00:00,62.57,62.59,62.42,62.46,57387.0,61.0896,61.1092,60.9432,60.9822,57387.0
2024-10-17 12:10:00,62.46,62.47,62.4,62.44,25057.0,60.9822,60.992,60.9237,60.9627,25057.0
2024-10-17 12:20:00,62.44,62.46,62.42,62.45,76426.0,60.9627,60.9822,60.9432,60.9725,76426.0
2024-10-17 12:30:00,62.45,62.46,62.39,62.45,47772.0,60.9725,60.9822,60.9139,60.9725,47772.0
2024-10-17 12:40:00,62.46,62.5,62.45,62.48,52779.0,60.9822,61.0213,60.9725,61.0018,52779.0
2024-10-17 12:50:00,62.48,62.51,62.48,62.5,56729.0,61.0018,61.0311,61.0018,61.0213,56729.0
2024-10-17 13:00:00,62.5,62.53,62.49,62.52,57525.0,61.0213,61.0506,61.0115,61.0408,57525.0
2024-10-17 13:10:00,62.51,62.52,62.49,62.51,36280.0,61.0311,61.0408,61.0115,61.0311,36280.0
2024-10-17 13:20:00,62.51,62.55,62.49,62.55,13427.0,61.0311,61.0701,61.0115,61.0701,13427.0
2024-10-17 13:30:00,62.55,62.58,62.55,62.57,17574.0,61.0701,61.0994,61.0701,61.0896,17574.0
2024-10-17 13:40:00,62.56,62.59,62.56,62.59,25579.0,61.0799,61.1092,61.0799,61.1092,25579.0
2024-10-17 13:50:00,62.59,62.62,62.57,62.58,36529.0,61.1092,61.1385,61.0896,61.0994,36529.0
2024-10-17 14:00:00,62.58,62.59,62.46,62.46,21713.0,61.0994,61.1092,60.9822,60.9822,21713.0
2024-10-17 14:10:00,62.45,62.5,62.42,62.43,12766.0,60.9725,61.0213,60.9432,60.953,12766.0
2024-10-17 14:20:00,62.43,62.43,62.39,62.4,11821.0,60.953,60.953,60.9139,60.9237,11821.0
2024-10-17 14:30:00,62.4,62.43,62.35,62.43,39963.0,60.9237,60.953,60.8748,60.953,39963.0
2024-10-17 14:40:00,62.43,62.46,62.4,62.43,16349.0,60.953,60.9822,60.9237,60.953,16349.0
2024-10-17 14:50:00,62.43,62.47,62.43,62.45,19757.0,60.953,60.992,60.953,60.9725,19757.0
2024-10-17 15:00:00,62.45,62.46,62.4,62.43,15006.0,60.9725,60.9822,60.9237,60.953,15006.0
2024-10-17 15:10:00,62.44,62.45,62.38,62.41,140020.0,60.9627,60.9725,60.9041,60.9334,140020.0
2024-10-17 15:20:00,62.4,62.41,62.37,62.37,14210.0,60.9237,60.9334,60.8944,60.8944,14210.0
2024-10-17 15:30:00,62.37,62.38,62.34,62.34,22694.0,60.8944,60.9041,60.8651,60.8651,22694.0
2024-10-17 15:40:00,62.34,62.41,62.33,62.39,65719.0,60.8651,60.9334,60.8553,60.9139,65719.0
2024-10-17 15:50:00,62.38,62.43,62.35,62.42,235622.0,60.9041,60.953,60.8748,60.9432,235622.0
2024-10-18 09:30:00,62.21,62.31,62.1,62.14,66077.0,60.7382,60.8358,60.6308,60.6698,66077.0
2024-10-18 09:40:00,62.15,62.18,62.06,62.06,52308.0,60.6796,60.7089,60.5917,60.5917,52308.0
2024-10-18 09:50:00,62.07,62.12,62.05,62.09,59685.0,60.6015,60.6503,60.5819,60.621,59685.0
2024-10-18 10:00:00,62.08,62.18,62.08,62.16,31604.0,60.6112,60.7089,60.6112,60.6893,31604.0
2024-10-18 10:10:00,62.17,62.17,62.07,62.09,37871.0,60.6991,60.6991,60.6015,60.621,37871.0
2024-10-18 10:20:00,62.09,62.13,62.08,62.13,28176.0,60.621,60.6601,60.6112,60.6601,28176.0
2024-10-18 10:30:00,62.13,62.15,62.1,62.12,51240.0,60.6601,60.6796,60.6308,60.6503,51240.0
2024-10-18 10:40:00,62.13,62.18,62.13,62.16,21546.0,60.6601,60.7089,60.6601,60.6893,21546.0
2024-10-18 10:50:00,62.16,62.17,62.1,62.14,96911.0,60.6893,60.6991,60.6308,60.6698,96911.0
2024-10-18 11:00:00,62.14,62.17,62.12,62.16,33957.0,60.6698,60.6991,60.6503,60.6893,33957.0
2024-10-18 11:10:00,62.17,62.18,62.15,62.17,30342.0,60.6991,60.7089,60.6796,60.6991,30342.0
2024-10-18 11:20:00,62.17,62.18,62.13,62.16,57544.0,60.6991,60.7089,60.6601,60.6893,57544.0
2024-10-18 11:30:00,62.16,62.18,62.15,62.17,25900.0,60.6893,60.7089,60.6796,60.6991,25900.0
2024-10-18 11:40:00,62.17,62.18,62.12,62.13,68918.0,60.6991,60.7089,60.6503,60.6601,68918.0
2024-10-18 11:50:00,62.12,62.13,62.09,62.09,19669.0,60.6503,60.6601,60.621,60.621,19669.0
2024-10-18 12:00:00,62.09,62.1,62.06,62.08,9725.0,60.621,60.6308,60.5917,60.6112,9725.0
2024-10-18 12:10:00,62.08,62.14,62.08,62.14,10796.0,60.6112,60.6698,60.6112,60.6698,10796.0
2024-10-18 12:20:00,62.14,62.17,62.13,62.16,8869.0,60.6698,60.6991,60.6601,60.6893,8869.0
2024-10-18 12:30:00,62.16,62.18,62.15,62.17,11331.0,60.6893,60.7089,60.6796,60.6991,11331.0
2024-10-18 12:40:00,62.17,62.21,62.17,62.19,27884.0,60.6991,60.7382,60.6991,60.7186,27884.0
2024-10-18 12:50:00,62.19,62.23,62.18,62.18,36868.0,60.7186,60.7577,60.7089,60.7089,36868.0
2024-10-18 13:00:00,62.18,62.21,62.17,62.19,34477.0,60.7089,60.7382,60.6991,60.7186,34477.0
2024-10-18 13:10:00,62.19,62.2,62.15,62.18,46579.0,60.7186,60.7284,60.6796,60.7089,46579.0
2024-10-18 13:20:00,62.18,62.18,62.13,62.14,29871.0,60.7089,60.7089,60.6601,60.6698,29871.0
2024-10-18 13:30:00,62.14,62.16,62.12,62.15,29496.0,60.6698,60.6893,60.6503,60.6796,29496.0
2024-10-18 13:40:00,62.15,62.15,62.13,62.14,30859.0,60.6796,60.6796,60.6601,60.6698,30859.0
2024-10-18 13:50:00,62.13,62.13,62.1,62.11,48941.0,60.6601,60.6601,60.6308,60.6405,48941.0
2024-10-18 14:00:00,62.11,62.12,62.03,62.09,67114.0,60.6405,60.6503,60.5624,60.621,67114.0
2024-10-18 14:10:00,62.09,62.11,62.08,62.11,64038.0,60.621,60.6405,60.6112,60.6405,64038.0
2024-10-18 14:20:00,62.1,62.12,62.09,62.12,33118.0,60.6308,60.6503,60.621,60.6503,33118.0
2024-10-18 14:30:00,62.12,62.12,62.06,62.07,75198.0,60.6503,60.6503,60.5917,60.6015,75198.0
2024-10-18 14:40:00,62.07,62.09,62.06,62.09,48193.0,60.6015,60.621,60.5917,60.621,48193.0
2024-10-18 14:50:00,62.09,62.09,62.07,62.08,21167.0,60.621,60.621,60.6015,60.6112,21167.0
2024-10-18 15:00:00,62.07,62.07,62.01,62.05,102000.0,60.6015,60.6015,60.5429,60.5819,102000.0
2024-10-18 15:10:00,62.05,62.07,62.03,62.06,81572.0,60.5819,60.6015,60.5624,60.5917,81572.0
2024-10-18 15:20:00,62.07,62.12,62.05,62.11,77550.0,60.6015,60.6503,60.5819,60.6405,77550.0
2024-10-18 15:30:00,62.11,62.11,62.07,62.07,73194.0,60.6405,60.6405,60.6015,60.6015,73194.0
2024-10-18 15:40:00,62.07,62.07,62.05,62.05,81221.0,60.6015,60.6015,60.5819,60.5819,81221.0
2024-10-18 15:50:00,62.05,62.12,62.05,62.08,274671.0,60.5819,60.6503,60.5819,60.6112,274671.0
2024-10-21 09:30:00,61.76,61.9,61.76,61.84,77040.0,60.2988,60.4355,60.2988,60.3769,77040.0
2024-10-21 09:40:00,61.84,61.89,61.77,61.86,122228.0,60.3769,60.4257,60.3086,60.3964,122228.0
2024-10-21 09:50:00,61.86,61.88,61.81,61.84,50359.0,60.3964,60.416,60.3476,60.3769,50359.0
2024-10-21 10:00:00,61.84,61.9,61.83,61.86,42140.0,60.3769,60.4355,60.3672,60.3964,42140.0
2024-10-21 10:10:00,61.86,61.88,61.82,61.87,47839.0,60.3964,60.416,60.3574,60.4062,47839.0
2024-10-21 10:20:00,61.87,61.88,61.76,61.77,70681.0,60.4062,60.416,60.2988,60.3086,70681.0
2024-10-21 10:30:00,61.77,61.77,61.63,61.63,68563.0,60.3086,60.3086,60.1719,60.1719,68563.0
2024-10-21 10:40:00,61.64,61.66,61.53,61.55,301540.0,60.1816,60.2012,60.0742,60.0938,301540.0
2024-10-21 10:50:00,61.55,61.57,61.52,61.54,29615.0,60.0938,60.1133,60.0645,60.084,29615.0
2024-10-21 11:00:00,61.53,61.53,61.34,61.35,55854.0,60.0742,60.0742,59.8887,59.8985,55854.0
2024-10-21 11:10:00,61.35,61.43,61.34,61.38,50234.0,59.8985,59.9766,59.8887,59.9278,50234.0
2024-10-21 11:20:00,61.38,61.38,61.29,61.3,40758.0,59.9278,59.9278,59.8399,59.8497,40758.0
2024-10-21 11:30:00,61.3,61.37,61.27,61.37,55928.0,59.8497,59.918,59.8204,59.918,55928.0
2024-10-21 11:40:00,61.36,61.46,61.36,61.46,36977.0,59.9083,60.0059,59.9083,60.0059,36977.0
2024-10-21 11:50:00,61.45,61.52,61.44,61.48,54062.0,59.9961,60.0645,59.9864,60.0254,54062.0
2024-10-21 12:00:00,61.49,61.51,61.47,61.47,27015.0,60.0352,60.0547,60.0157,60.0157,27015.0
2024-10-21 12:10:00,61.48,61.48,61.41,61.46,24327.0,60.0254,60.0254,59.9571,60.0059,24327.0
2024-10-21 12:20:00,61.46,61.48,61.43,61.45,26973.0,60.0059,60.0254,59.9766,59.9961,26973.0
2024-10-21 12:30:00,61.45,61.5,61.43,61.44,93574.0,59.9961,60.045,59.9766,59.9864,93574.0
2024-10-21 12:40:00,61.43,61.46,61.42,61.45,11811.0,59.9766,60.0059,59.9669,59.9961,11811.0
2024-10-21 12:50:00,61.46,61.57,61.45,61.55,33072.0,60.0059,60.1133,59.9961,60.0938,33072.0
2024-10-21 13:00:00,61.56,61.59,61.55,61.58,32625.0,60.1035,60.1328,60.0938,60.1231,32625.0
2024-10-21 13:10:00,61.57,61.6,61.54,61.55,28170.0,60.1133,60.1426,60.084,60.0938,28170.0
2024-10-21 13:20:00,61.55,61.59,61.53,61.58,24411.0,60.0938,60.1328,60.0742,60.1231,24411.0
2024-10-21 13:30:00,61.58,61.59,61.57,61.58,19103.0,60.1231,60.1328,60.1133,60.1231,19103.0
2024-10-21 13:40:00,61.58,61.6,61.54,61.59,32727.0,60.1231,60.1426,60.084,60.1328,32727.0
2024-10-21 13:50:00,61.6,61.63,61.59,61.61,30667.0,60.1426,60.1719,60.1328,60.1524,30667.0
2024-10-21 14:00:00,61.61,61.61,61.54,61.55,79247.0,60.1524,60.1524,60.084,60.0938,79247.0
2024-10-21 14:10:00,61.55,61.58,61.53,61.58,42757.0,60.0938,60.1231,60.0742,60.1231,42757.0
2024-10-21 14:20:00,61.58,61.59,61.52,61.53,52123.0,60.1231,60.1328,60.0645,60.0742,52123.0
2024-10-21 14:30:00,61.52,61.54,61.49,61.52,71066.0,60.0645,60.084,60.0352,60.0645,71066.0
2024-10-21 14:40:00,61.52,61.53,61.48,61.52,28115.0,60.0645,60.0742,60.0254,60.0645,28115.0
2024-10-21 14:50:00,61.52,61.53,61.48,61.48,40307.0,60.0645,60.0742,60.0254,60.0254,40307.0
2024-10-21 15:00:00,61.49,61.54,61.49,61.53,56013.0,60.0352,60.084,60.0352,60.0742,56013.0
2024-10-21 15:10:00,61.54,61.63,61.53,61.62,48697.0,60.084,60.1719,60.0742,60.1621,48697.0
2024-10-21 15:20:00,61.63,61.64,61.6,61.61,63472.0,60.1719,60.1816,60.1426,60.1524,63472.0
2024-10-21 15:30:00,61.6,61.61,61.57,61.61,61810.0,60.1426,60.1524,60.1133,60.1524,61810.0
2024-10-21 15:40:00,61.61,61.66,61.61,61.66,125694.0,60.1524,60.2012,60.1524,60.2012,125694.0
2024-10-21 15:50:00,61.65,61.65,61.51,61.59,399088.0,60.1914,60.1914,60.0547,60.1328,399088.0
2024-10-22 09:30:00,60.88,60.9,60.76,60.81,120507.0,59.4396,59.4592,59.3225,59.3713,120507.0
2024-10-22 09:40:00,60.79,60.89,60.77,60.84,59636.0,59.3518,59.4494,59.3322,59.4006,59636.0
2024-10-22 09:50:00,60.85,60.87,60.77,60.85,63145.0,59.4103,59.4299,59.3322,59.4103,63145.0
2024-10-22 10:00:00,60.85,60.89,60.75,60.83,74145.0,59.4103,59.4494,59.3127,59.3908,74145.0
2024-10-22 10:10:00,60.82,60.87,60.8,60.8,54997.0,59.381,59.4299,59.3615,59.3615,54997.0
2024-10-22 10:20:00,60.8,60.8,60.76,60.76,48624.0,59.3615,59.3615,59.3225,59.3225,48624.0
2024-10-22 10:30:00,60.76,60.81,60.75,60.79,53439.0,59.3225,59.3713,59.3127,59.3518,53439.0
2024-10-22 10:40:00,60.79,60.84,60.75,60.8,97497.0,59.3518,59.4006,59.3127,59.3615,97497.0
2024-10-22 10:50:00,60.8,60.86,60.79,60.84,112550.0,59.3615,59.4201,59.3518,59.4006,112550.0
2024-10-22 11:00:00,60.84,60.87,60.8,60.82,33503.0,59.4006,59.4299,59.3615,59.381,33503.0
2024-10-22 11:10:00,60.82,60.87,60.79,60.82,32424.0,59.381,59.4299,59.3518,59.381,32424.0
2024-10-22 11:20:00,60.83,60.83,60.76,60.8,22968.0,59.3908,59.3908,59.3225,59.3615,22968.0
2024-10-22 11:30:00,60.82,60.84,60.75,60.77,26708.0,59.381,59.4006,59.3127,59.3322,26708.0
2024-10-22 11:40:00,60.78,60.81,60.78,60.8,16619.0,59.342,59.3713,59.342,59.3615,16619.0
2024-10-22 11:50:00,60.8,60.83,60.79,60.8,24940.0,59.3615,59.3908,59.3518,59.3615,24940.0
2024-10-22 12:00:00,60.79,60.8,60.75,60.76,36202.0,59.3518,59.3615,59.3127,59.3225,36202.0
2024-10-22 12:10:00,60.75,60.81,60.75,60.78,24598.0,59.3127,59.3713,59.3127,59.342,24598.0
2024-10-22 12:20:00,60.79,60.79,60.71,60.72,45468.0,59.3518,59.3518,59.2737,59.2834,45468.0
2024-10-22 12:30:00,60.73,60.77,60.72,60.73,19371.0,59.2932,59.3322,59.2834,59.2932,19371.0
2024-10-22 12:40:00,60.72,60.76,60.71,60.76,19637.0,59.2834,59.3225,59.2737,59.3225,19637.0
2024-10-22 12:50:00,60.76,60.83,60.75,60.78,21194.0,59.3225,59.3908,59.3127,59.342,21194.0
2024-10-22 13:00:00,60.79,60.81,60.77,60.79,12903.0,59.3518,59.3713,59.3322,59.3518,12903.0
2024-10-22 13:10:00,60.79,60.81,60.77,60.81,22326.0,59.3518,59.3713,59.3322,59.3713,22326.0
2024-10-22 13:20:00,60.81,60.82,60.8,60.81,15243.0,59.3713,59.381,59.3615,59.3713,15243.0
2024-10-22 13:30:00,60.82,60.9,60.81,60.89,24499.0,59.381,59.4592,59.3713,59.4494,24499.0
2024-10-22 13:40:00,60.89,60.93,60.87,60.89,28168.0,59.4494,59.4884,59.4299,59.4494,28168.0
2024-10-22 13:50:00,60.9,60.95,60.9,60.94,14207.0,59.4592,59.508,59.4592,59.4982,14207.0
2024-10-22 14:00:00,60.94,60.99,60.9,60.9,26701.0,59.4982,59.547,59.4592,59.4592,26701.0
2024-10-22 14:10:00,60.89,60.9,60.86,60.88,17684.0,59.4494,59.4592,59.4201,59.4396,17684.0
2024-10-22 14:20:00,60.88,60.88,60.85,60.86,30294.0,59.4396,59.4396,59.4103,59.4201,30294.0
2024-10-22 14:30:00,60.86,60.86,60.83,60.83,25620.0,59.4201,59.4201,59.3908,59.3908,25620.0
2024-10-22 14:40:00,60.83,60.84,60.81,60.83,17043.0,59.3908,59.4006,59.3713,59.3908,17043.0
2024-10-22 14:50:00,60.83,60.85,60.8,60.81,34153.0,59.3908,59.4103,59.3615,59.3713,34153.0
2024-10-22 15:00:00,60.8,60.86,60.79,60.86,41235.0,59.3615,59.4201,59.3518,59.4201,41235.0
2024-10-22 15:10:00,60.86,60.89,60.85,60.89,17228.0,59.4201,59.4494,59.4103,59.4494,17228.0
2024-10-22 15:20:00,60.89,60.9,60.87,60.89,56004.0,59.4494,59.4592,59.4299,59.4494,56004.0
2024-10-22 15:30:00,60.89,60.93,60.88,60.9,48042.0,59.4494,59.4884,59.4396,59.4592,48042.0
2024-10-22 15:40:00,60.91,60.95,60.9,60.92,68583.0,59.4689,59.508,59.4592,59.4787,68583.0
2024-10-22 15:50:00,60.93,60.96,60.86,60.86,270190.0,59.4884,59.5177,59.4201,59.4201,270190.0
2024-10-23 09:30:00,61.32,61.35,61.25,61.32,127207.0,59.8692,59.8985,59.8009,59.8692,127207.0
2024-10-23 09:40:00,61.33,61.36,61.28,61.35,64848.0,59.879,59.9083,59.8302,59.8985,64848.0
2024-10-23 09:50:00,61.36,61.4,61.33,61.37,27985.0,59.9083,59.9473,59.879,59.918,27985.0
2024-10-23 10:00:00,61.37,61.38,61.24,61.29,41760.0,59.918,59.9278,59.7911,59.8399,41760.0
2024-10-23 10:10:00,61.28,61.35,61.27,61.27,30143.0,59.8302,59.8985,59.8204,59.8204,30143.0
2024-10-23 10:20:00,61.27,61.39,61.26,61.39,37730.0,59.8204,59.9376,59.8106,59.9376,37730.0
2024-10-23 10:30:00,61.39,61.4,61.34,61.36,21959.0,59.9376,59.9473,59.8887,59.9083,21959.0
2024-10-23 10:40:00,61.37,61.43,61.36,61.38,27378.0,59.918,59.9766,59.9083,59.9278,27378.0
2024-10-23 10:50:00,61.39,61.41,61.3,61.34,21867.0,59.9376,59.9571,59.8497,59.8887,21867.0
2024-10-23 11:00:00,61.34,61.4,61.32,61.36,35088.0,59.8887,59.9473,59.8692,59.9083,35088.0
2024-10-23 11:10:00,61.36,61.36,61.24,61.25,48740.0,59.9083,59.9083,59.7911,59.8009,48740.0
2024-10-23 11:20:00,61.25,61.29,61.2,61.23,146161.0,59.8009,59.8399,59.7521,59.7813,146161.0
2024-10-23 11:30:00,61.23,61.3,61.22,61.28,32016.0,59.7813,59.8497,59.7716,59.8302,32016.0
2024-10-23 11:40:00,61.29,61.32,61.26,61.29,16680.0,59.8399,59.8692,59.8106,59.8399,16680.0
2024-10-23 11:50:00,61.29,61.32,61.26,61.32,14633.0,59.8399,59.8692,59.8106,59.8692,14633.0
2024-10-23 12:00:00,61.33,61.33,61.2,61.22,15162.0,59.879,59.879,59.7521,59.7716,15162.0
2024-10-23 12:10:00,61.23,61.24,61.2,61.22,14530.0,59.7813,59.7911,59.7521,59.7716,14530.0
2024-10-23 12:20:00,61.22,61.23,61.14,61.14,13389.0,59.7716,59.7813,59.6935,59.6935,13389.0
2024-10-23 12:30:00,61.14,61.19,61.1,61.16,6509.0,59.6935,59.7423,59.6544,59.713,6509.0
2024-10-23 12:40:00,61.18,61.21,61.16,61.21,7347.0,59.7325,59.7618,59.713,59.7618,7347.0
2024-10-23 12:50:00,61.22,61.23,61.14,61.16,22825.0,59.7716,59.7813,59.6935,59.713,22825.0
2024-10-23 13:00:00,61.15,61.16,61.08,61.1,33152.0,59.7032,59.713,59.6349,59.6544,33152.0
2024-10-23 13:10:00,61.09,61.1,61.01,61.03,19324.0,59.6447,59.6544,59.5666,59.5861,19324.0
2024-10-23 13:20:00,61.02,61.05,61.01,61.05,14545.0,59.5763,59.6056,59.5666,59.6056,14545.0
2024-10-23 13:30:00,61.03,61.03,60.97,60.97,11621.0,59.5861,59.5861,59.5275,59.5275,11621.0
2024-10-23 13:40:00,60.96,61.01,60.96,61.0,22114.0,59.5177,59.5666,59.5177,59.5568,22114.0
2024-10-23 13:50:00,61.0,61.01,60.94,60.96,34739.0,59.5568,59.5666,59.4982,59.5177,34739.0
2024-10-23 14:00:00,60.96,60.96,60.88,60.93,33310.0,59.5177,59.5177,59.4396,59.4884,33310.0
2024-10-23 14:10:00,60.92,60.92,60.79,60.81,86384.0,59.4787,59.4787,59.3518,59.3713,86384.0
2024-10-23 14:20:00,60.82,60.94,60.81,60.93,69249.0,59.381,59.4982,59.3713,59.4884,69249.0
2024-10-23 14:30:00,60.93,61.02,60.92,61.0,24612.0,59.4884,59.5763,59.4787,59.5568,24612.0
2024-10-23 14:40:00,61.01,61.07,60.99,61.05,20511.0,59.5666,59.6251,59.547,59.6056,20511.0
2024-10-23 14:50:00,61.05,61.06,61.01,61.05,45332.0,59.6056,59.6154,59.5666,59.6056,45332.0
2024-10-23 15:00:00,61.05,61.06,61.02,61.05,43540.0,59.6056,59.6154,59.5763,59.6056,43540.0
2024-10-23 15:10:00,61.05,61.12,61.04,61.12,28257.0,59.6056,59.6739,59.5958,59.6739,28257.0
2024-10-23 15:20:00,61.11,61.15,61.09,61.12,26212.0,59.6642,59.7032,59.6447,59.6739,26212.0
2024-10-23 15:30:00,61.12,61.17,61.1,61.14,40821.0,59.6739,59.7228,59.6544,59.6935,40821.0
2024-10-23 15:40:00,61.15,61.23,61.14,61.22,72214.0,59.7032,59.7813,59.6935,59.7716,72214.0
2024-10-23 15:50:00,61.23,61.26,61.2,61.23,257292.0,59.7813,59.8106,59.7521,59.7813,257292.0
2024-10-24 09:30:00,61.34,61.36,61.25,61.3,111869.0,59.8887,59.9083,59.8009,59.8497,111869.0
2024-10-24 09:40:00,61.32,61.32,61.19,61.2,44735.0,59.8692,59.8692,59.7423,59.7521,44735.0
2024-10-24 09:50:00,61.21,61.26,61.17,61.22,56677.0,59.7618,59.8106,59.7228,59.7716,56677.0
2024-10-24 10:00:00,61.21,61.26,61.17,61.19,37066.0,59.7618,59.8106,59.7228,59.7423,37066.0
2024-10-24 10:10:00,61.19,61.22,61.12,61.15,69716.0,59.7423,59.7716,59.6739,59.7032,69716.0
2024-10-24 10:20:00,61.15,61.2,61.1,61.1,66074.0,59.7032,59.7521,59.6544,59.6544,66074.0
2024-10-24 10:30:00,61.12,61.21,61.11,61.2,50364.0,59.6739,59.7618,59.6642,59.7521,50364.0
2024-10-24 10:40:00,61.2,61.2,61.08,61.08,71712.0,59.7521,59.7521,59.6349,59.6349,71712.0
2024-10-24 10:50:00,61.09,61.11,61.06,61.09,22283.0,59.6447,59.6642,59.6154,59.6447,22283.0
2024-10-24 11:00:00,61.09,61.13,61.04,61.06,36981.0,59.6447,59.6837,59.5958,59.6154,36981.0
2024-10-24 11:10:00,61.07,61.11,61.06,61.09,24287.0,59.6251,59.6642,59.6154,59.6447,24287.0
2024-10-24 11:20:00,61.09,61.1,61.02,61.02,60170.0,59.6447,59.6544,59.5763,59.5763,60170.0
2024-10-24 11:30:00,61.03,61.03,60.96,60.96,10263.0,59.5861,59.5861,59.5177,59.5177,10263.0
2024-10-24 11:40:00,60.96,60.97,60.86,60.86,33034.0,59.5177,59.5275,59.4201,59.4201,33034.0
2024-10-24 11:50:00,60.88,60.96,60.87,60.93,23039.0,59.4396,59.5177,59.4299,59.4884,23039.0
2024-10-24 12:00:00,60.95,60.95,60.83,60.85,53330.0,59.508,59.508,59.3908,59.4103,53330.0
2024-10-24 12:10:00,60.86,60.87,60.8,60.84,37214.0,59.4201,59.4299,59.3615,59.4006,37214.0
2024-10-24 12:20:00,60.84,60.92,60.82,60.92,32024.0,59.4006,59.4787,59.381,59.4787,32024.0
2024-10-24 12:30:00,60.91,60.98,60.91,60.98,12074.0,59.4689,59.5373,59.4689,59.5373,12074.0
2024-10-24 12:40:00,61.0,61.04,60.98,61.03,8209.0,59.5568,59.5958,59.5373,59.5861,8209.0
2024-10-24 12:50:00,61.03,61.05,61.01,61.04,1802.0,59.5861,59.6056,59.5666,59.5958,1802.0
2024-10-24 13:00:00,61.03,61.1,61.03,61.08,4735.0,59.5861,59.6544,59.5861,59.6349,4735.0
2024-10-24 13:10:00,61.11,61.11,61.05,61.1,21033.0,59.6642,59.6642,59.6056,59.6544,21033.0
2024-10-24 13:20:00,61.09,61.12,61.07,61.12,11126.0,59.6447,59.6739,59.6251,59.6739,11126.0
2024-10-24 13:30:00,61.11,61.15,61.11,61.15,23567.0,59.6642,59.7032,59.6642,59.7032,23567.0
2024-10-24 13:40:00,61.15,61.19,61.1,61.11,34377.0,59.7032,59.7423,59.6544,59.6642,34377.0
2024-10-24 13:50:00,61.11,61.13,61.05,61.05,13775.0,59.6642,59.6837,59.6056,59.6056,13775.0
2024-10-24 14:00:00,61.04,61.11,61.02,61.1,9445.0,59.5958,59.6642,59.5763,59.6544,9445.0
2024-10-24 14:10:00,61.11,61.16,61.1,61.16,5083.0,59.6642,59.713,59.6544,59.713,5083.0
2024-10-24 14:20:00,61.16,61.16,61.09,61.12,21960.0,59.713,59.713,59.6447,59.6739,21960.0
2024-10-24 14:30:00,61.1,61.11,61.08,61.1,16789.0,59.6544,59.6642,59.6349,59.6544,16789.0
2024-10-24 14:40:00,61.1,61.12,61.08,61.12,12983.0,59.6544,59.6739,59.6349,59.6739,12983.0
2024-10-24 14:50:00,61.12,61.15,61.12,61.14,19505.0,59.6739,59.7032,59.6739,59.6935,19505.0
2024-10-24 15:00:00,61.14,61.17,61.09,61.17,33771.0,59.6935,59.7228,59.6447,59.7228,33771.0
2024-10-24 15:10:00,61.17,61.23,61.17,61.23,27964.0,59.7228,59.7813,59.7228,59.7813,27964.0
2024-10-24 15:20:00,61.24,61.3,61.23,61.29,26950.0,59.7911,59.8497,59.7813,59.8399,26950.0
2024-10-24 15:30:00,61.29,61.34,61.27,61.3,51674.0,59.8399,59.8887,59.8204,59.8497,51674.0
2024-10-24 15:40:00,61.29,61.33,61.28,61.31,122920.0,59.8399,59.879,59.8302,59.8595,122920.0
2024-10-24 15:50:00,61.31,61.33,61.23,61.25,387610.0,59.8595,59.879,59.7813,59.8009,387610.0
2024-10-25 09:30:00,61.32,61.32,61.18,61.22,102701.0,59.8692,59.8692,59.7325,59.7716,102701.0
2024-10-25 09:40:00,61.21,61.29,61.19,61.28,57333.0,59.7618,59.8399,59.7423,59.8302,57333.0
2024-10-25 09:50:00,61.29,61.31,61.24,61.27,65139.0,59.8399,59.8595,59.7911,59.8204,65139.0
2024-10-25 10:00:00,61.28,61.36,61.27,61.31,85535.0,59.8302,59.9083,59.8204,59.8595,85535.0
2024-10-25 10:10:00,61.33,61.36,61.3,61.34,53117.0,59.879,59.9083,59.8497,59.8887,53117.0
2024-10-25 10:20:00,61.35,61.4,61.34,61.36,95415.0,59.8985,59.9473,59.8887,59.9083,95415.0
2024-10-25 10:30:00,61.36,61.37,61.33,61.35,41747.0,59.9083,59.918,59.879,59.8985,41747.0
2024-10-25 10:40:00,61.35,61.38,61.28,61.31,32466.0,59.8985,59.9278,59.8302,59.8595,32466.0
2024-10-25 10:50:00,61.31,61.36,61.31,61.34,13792.0,59.8595,59.9083,59.8595,59.8887,13792.0
2024-10-25 11:00:00,61.34,61.38,61.33,61.37,29640.0,59.8887,59.9278,59.879,59.918,29640.0
2024-10-25 11:10:00,61.37,61.38,61.31,61.33,24884.0,59.918,59.9278,59.8595,59.879,24884.0
2024-10-25 11:20:00,61.33,61.34,61.26,61.28,37240.0,59.879,59.8887,59.8106,59.8302,37240.0
2024-10-25 11:30:00,61.28,61.31,61.2,61.21,50227.0,59.8302,59.8595,59.7521,59.7618,50227.0
2024-10-25 11:40:00,61.21,61.26,61.18,61.23,38106.0,59.7618,59.8106,59.7325,59.7813,38106.0
2024-10-25 11:50:00,61.23,61.24,61.18,61.21,30105.0,59.7813,59.7911,59.7325,59.7618,30105.0
2024-10-25 12:00:00,61.2,61.21,61.15,61.17,61157.0,59.7521,59.7618,59.7032,59.7228,61157.0
2024-10-25 12:10:00,61.17,61.19,61.09,61.1,49861.0,59.7228,59.7423,59.6447,59.6544,49861.0
2024-10-25 12:20:00,61.1,61.19,61.09,61.19,105746.0,59.6544,59.7423,59.6447,59.7423,105746.0
2024-10-25 12:30:00,61.19,61.2,61.15,61.15,57147.0,59.7423,59.7521,59.7032,59.7032,57147.0
2024-10-25 12:40:00,61.15,61.17,61.13,61.14,75436.0,59.7032,59.7228,59.6837,59.6935,75436.0
2024-10-25 12:50:00,61.15,61.15,61.09,61.1,58408.0,59.7032,59.7032,59.6447,59.6544,58408.0
2024-10-25 13:00:00,61.1,61.1,61.04,61.06,72593.0,59.6544,59.6544,59.5958,59.6154,72593.0
2024-10-25 13:10:00,61.07,61.07,60.96,60.98,69862.0,59.6251,59.6251,59.5177,59.5373,69862.0
2024-10-25 13:20:00,60.97,60.97,60.9,60.94,45625.0,59.5275,59.5275,59.4592,59.4982,45625.0
2024-10-25 13:30:00,60.93,60.95,60.86,60.9,44889.0,59.4884,59.508,59.4201,59.4592,44889.0
2024-10-25 13:40:00,60.9,60.92,60.79,60.91,54835.0,59.4592,59.4787,59.3518,59.4689,54835.0
2024-10-25 13:50:00,60.91,60.95,60.84,60.85,50252.0,59.4689,59.508,59.4006,59.4103,50252.0
2024-10-25 14:00:00,60.85,60.88,60.8,60.83,59676.0,59.4103,59.4396,59.3615,59.3908,59676.0
2024-10-25 14:10:00,60.82,60.89,60.79,60.88,69186.0,59.381,59.4494,59.3518,59.4396,69186.0
2024-10-25 14:20:00,60.88,60.95,60.86,60.93,88789.0,59.4396,59.508,59.4201,59.4884,88789.0
2024-10-25 14:30:00,60.93,60.96,60.88,60.94,59964.0,59.4884,59.5177,59.4396,59.4982,59964.0
2024-10-25 14:40:00,60.94,61.06,60.92,61.05,65031.0,59.4982,59.6154,59.4787,59.6056,65031.0
2024-10-25 14:50:00,61.04,61.04,61.0,61.04,39219.0,59.5958,59.5958,59.5568,59.5958,39219.0
2024-10-25 15:00:00,61.03,61.05,60.99,61.02,78206.0,59.5861,59.6056,59.547,59.5763,78206.0
2024-10-25 15:10:00,61.02,61.04,60.96,61.0,70074.0,59.5763,59.5958,59.5177,59.5568,70074.0
2024-10-25 15:20:00,60.98,61.03,60.98,61.03,57432.0,59.5373,59.5861,59.5373,59.5861,57432.0
2024-10-25 15:30:00,61.03,61.07,61.0,61.07,49601.0,59.5861,59.6251,59.5568,59.6251,49601.0
2024-10-25 15:40:00,61.07,61.13,61.04,61.13,116278.0,59.6251,59.6837,59.5958,59.6837,116278.0
2024-10-25 15:50:00,61.13,61.18,61.11,61.16,384098.0,59.6837,59.7325,59.6642,59.713,384098.0
2024-10-28 09:30:00,61.69,61.72,61.58,61.71,536865.0,60.2305,60.2598,60.1231,60.25,536865.0
2024-10-28 09:40:00,61.7,61.72,61.63,61.68,207791.0,60.2402,60.2598,60.1719,60.2207,207791.0
2024-10-28 09:50:00,61.68,61.7,61.63,61.66,48921.0,60.2207,60.2402,60.1719,60.2012,48921.0
2024-10-28 10:00:00,61.66,61.68,61.6,61.67,60864.0,60.2012,60.2207,60.1426,60.2109,60864.0
2024-10-28 10:10:00,61.67,61.71,61.64,61.68,52174.0,60.2109,60.25,60.1816,60.2207,52174.0
2024-10-28 10:20:00,61.68,61.72,61.67,61.7,52216.0,60.2207,60.2598,60.2109,60.2402,52216.0
2024-10-28 10:30:00,61.7,61.71,61.62,61.67,73108.0,60.2402,60.25,60.1621,60.2109,73108.0
2024-10-28 10:40:00,61.67,61.75,61.66,61.72,79801.0,60.2109,60.289,60.2012,60.2598,79801.0
2024-10-28 10:50:00,61.72,61.76,61.7,61.7,34184.0,60.2598,60.2988,60.2402,60.2402,34184.0
2024-10-28 11:00:00,61.7,61.71,61.62,61.65,58672.0,60.2402,60.25,60.1621,60.1914,58672.0
2024-10-28 11:10:00,61.66,61.74,61.66,61.71,29872.0,60.2012,60.2793,60.2012,60.25,29872.0
2024-10-28 11:20:00,61.71,61.73,61.69,61.73,32558.0,60.25,60.2695,60.2305,60.2695,32558.0
2024-10-28 11:30:00,61.73,61.73,61.65,61.65,33189.0,60.2695,60.2695,60.1914,60.1914,33189.0
2024-10-28 11:40:00,61.65,61.66,61.61,61.64,13340.0,60.1914,60.2012,60.1524,60.1816,13340.0
2024-10-28 11:50:00,61.64,61.66,61.59,61.6,17901.0,60.1816,60.2012,60.1328,60.1426,17901.0
2024-10-28 12:00:00,61.58,61.64,61.56,61.64,21108.0,60.1231,60.1816,60.1035,60.1816,21108.0
2024-10-28 12:10:00,61.64,61.7,61.63,61.7,11366.0,60.1816,60.2402,60.1719,60.2402,11366.0
2024-10-28 12:20:00,61.69,61.72,61.64,61.64,18321.0,60.2305,60.2598,60.1816,60.1816,18321.0
2024-10-28 12:30:00,61.65,61.65,61.56,61.57,33634.0,60.1914,60.1914,60.1035,60.1133,33634.0
2024-10-28 12:40:00,61.58,61.64,61.57,61.61,24478.0,60.1231,60.1816,60.1133,60.1524,24478.0
2024-10-28 12:50:00,61.6,61.62,61.57,61.58,10074.0,60.1426,60.1621,60.1133,60.1231,10074.0
2024-10-28 13:00:00,61.57,61.64,61.55,61.63,19777.0,60.1133,60.1816,60.0938,60.1719,19777.0
2024-10-28 13:10:00,61.63,61.66,61.58,61.66,26490.0,60.1719,60.2012,60.1231,60.2012,26490.0
2024-10-28 13:20:00,61.67,61.79,61.67,61.78,16847.0,60.2109,60.3281,60.2109,60.3183,16847.0
2024-10-28 13:30:00,61.78,61.81,61.76,61.8,27367.0,60.3183,60.3476,60.2988,60.3379,27367.0
2024-10-28 13:40:00,61.8,61.82,61.78,61.78,19171.0,60.3379,60.3574,60.3183,60.3183,19171.0
2024-10-28 13:50:00,61.78,61.81,61.77,61.8,18276.0,60.3183,60.3476,60.3086,60.3379,18276.0
2024-10-28 14:00:00,61.79,61.79,61.72,61.77,13782.0,60.3281,60.3281,60.2598,60.3086,13782.0
2024-10-28 14:10:00,61.77,61.77,61.7,61.72,16987.0,60.3086,60.3086,60.2402,60.2598,16987.0
2024-10-28 14:20:00,61.71,61.76,61.7,61.72,32929.0,60.25,60.2988,60.2402,60.2598,32929.0
2024-10-28 14:30:00,61.72,61.75,61.7,61.75,33612.0,60.2598,60.289,60.2402,60.289,33612.0
2024-10-28 14:40:00,61.76,61.76,61.7,61.73,26291.0,60.2988,60.2988,60.2402,60.2695,26291.0
2024-10-28 14:50:00,61.73,61.81,61.73,61.75,39029.0,60.2695,60.3476,60.2695,60.289,39029.0
2024-10-28 15:00:00,61.71,61.79,61.7,61.75,25061.0,60.25,60.3281,60.2402,60.289,25061.0
2024-10-28 15:10:00,61.75,61.77,61.72,61.72,74814.0,60.289,60.3086,60.2598,60.2598,74814.0
2024-10-28 15:20:00,61.72,61.78,61.71,61.76,50625.0,60.2598,60.3183,60.25,60.2988,50625.0
2024-10-28 15:30:00,61.75,61.78,61.73,61.75,54236.0,60.289,60.3183,60.2695,60.289,54236.0
2024-10-28 15:40:00,61.75,61.77,61.72,61.73,45867.0,60.289,60.3086,60.2598,60.2695,45867.0
2024-10-28 15:50:00,61.72,61.74,61.68,61.7,271840.0,60.2598,60.2793,60.2207,60.2402,271840.0
2024-10-29 09:30:00,61.44,61.51,61.3,61.4,169762.0,59.9864,60.0547,59.8497,59.9473,169762.0
2024-10-29 09:40:00,61.4,61.48,61.37,61.43,70954.0,59.9473,60.0254,59.918,59.9766,70954.0
2024-10-29 09:50:00,61.45,61.57,61.43,61.53,46028.0,59.9961,60.1133,59.9766,60.0742,46028.0
2024-10-29 10:00:00,61.54,61.67,61.52,61.56,143838.0,60.084,60.2109,60.0645,60.1035,143838.0
2024-10-29 10:10:00,61.57,61.62,61.53,61.57,61173.0,60.1133,60.1621,60.0742,60.1133,61173.0
2024-10-29 10:20:00,61.56,61.74,61.52,61.59,35862.0,60.1035,60.2793,60.0645,60.1328,35862.0
2024-10-29 10:30:00,61.6,61.69,61.59,61.68,42474.0,60.1426,60.2305,60.1328,60.2207,42474.0
2024-10-29 10:40:00,61.68,61.7,61.55,61.6,56978.0,60.2207,60.2402,60.0938,60.1426,56978.0
2024-10-29 10:50:00,61.6,61.68,61.57,61.66,43384.0,60.1426,60.2207,60.1133,60.2012,43384.0
2024-10-29 11:00:00,61.66,61.67,61.54,61.55,14043.0,60.2012,60.2109,60.084,60.0938,14043.0
2024-10-29 11:10:00,61.54,61.63,61.52,61.62,11541.0,60.084,60.1719,60.0645,60.1621,11541.0
2024-10-29 11:20:00,61.62,61.67,61.58,61.63,26525.0,60.1621,60.2109,60.1231,60.1719,26525.0
2024-10-29 11:30:00,61.62,61.82,61.62,61.82,29053.0,60.1621,60.3574,60.1621,60.3574,29053.0
2024-10-29 11:40:00,61.81,61.88,61.81,61.87,13142.0,60.3476,60.416,60.3476,60.4062,13142.0
2024-10-29 11:50:00,61.87,61.89,61.81,61.86,12161.0,60.4062,60.4257,60.3476,60.3964,12161.0
2024-10-29 12:00:00,61.86,61.91,61.85,61.87,18694.0,60.3964,60.4453,60.3867,60.4062,18694.0
2024-10-29 12:10:00,61.87,61.88,61.82,61.85,28526.0,60.4062,60.416,60.3574,60.3867,28526.0
2024-10-29 12:20:00,61.85,61.85,61.74,61.75,89088.0,60.3867,60.3867,60.2793,60.289,89088.0
2024-10-29 12:30:00,61.75,61.76,61.66,61.7,58670.0,60.289,60.2988,60.2012,60.2402,58670.0
2024-10-29 12:40:00,61.69,61.72,61.68,61.7,34966.0,60.2305,60.2598,60.2207,60.2402,34966.0
2024-10-29 12:50:00,61.7,61.79,61.7,61.77,36952.0,60.2402,60.3281,60.2402,60.3086,36952.0
2024-10-29 13:00:00,61.77,61.88,61.77,61.8,118436.0,60.3086,60.416,60.3086,60.3379,118436.0
2024-10-29 13:10:00,61.8,61.81,61.75,61.76,79581.0,60.3379,60.3476,60.289,60.2988,79581.0
2024-10-29 13:20:00,61.76,61.76,61.68,61.68,92416.0,60.2988,60.2988,60.2207,60.2207,92416.0
2024-10-29 13:30:00,61.69,61.7,61.65,61.66,40882.0,60.2305,60.2402,60.1914,60.2012,40882.0
2024-10-29 13:40:00,61.67,61.68,61.61,61.68,51090.0,60.2109,60.2207,60.1524,60.2207,51090.0
2024-10-29 13:50:00,61.68,61.73,61.67,61.7,38161.0,60.2207,60.2695,60.2109,60.2402,38161.0
2024-10-29 14:00:00,61.7,61.72,61.67,61.68,42501.0,60.2402,60.2598,60.2109,60.2207,42501.0
2024-10-29 14:10:00,61.68,61.69,61.62,61.67,41015.0,60.2207,60.2305,60.1621,60.2109,41015.0
2024-10-29 14:20:00,61.67,61.7,61.65,61.7,30367.0,60.2109,60.2402,60.1914,60.2402,30367.0
2024-10-29 14:30:00,61.7,61.75,61.69,61.74,35281.0,60.2402,60.289,60.2305,60.2793,35281.0
2024-10-29 14:40:00,61.74,61.79,61.73,61.78,35697.0,60.2793,60.3281,60.2695,60.3183,35697.0
2024-10-29 14:50:00,61.77,61.77,61.73,61.75,51086.0,60.3086,60.3086,60.2695,60.289,51086.0
2024-10-29 15:00:00,61.75,61.77,61.74,61.77,27883.0,60.289,60.3086,60.2793,60.3086,27883.0
2024-10-29 15:10:00,61.77,61.79,61.74,61.76,40612.0,60.3086,60.3281,60.2793,60.2988,40612.0
2024-10-29 15:20:00,61.76,61.79,61.75,61.78,33849.0,60.2988,60.3281,60.289,60.3183,33849.0
2024-10-29 15:30:00,61.78,61.79,61.75,61.76,59857.0,60.3183,60.3281,60.289,60.2988,59857.0
2024-10-29 15:40:00,61.77,61.77,61.71,61.72,86098.0,60.3086,60.3086,60.25,60.2598,86098.0
2024-10-29 15:50:00,61.69,61.72,61.64,61.68,136583.0,60.2305,60.2598,60.1816,60.2207,136583.0
2024-10-30 09:30:00,60.99,61.04,60.93,61.0,112292.0,59.547,59.5958,59.4884,59.5568,112292.0
2024-10-30 09:40:00,61.02,61.03,60.87,61.01,78880.0,59.5763,59.5861,59.4299,59.5666,78880.0
2024-10-30 09:50:00,61.02,61.17,61.01,61.17,31910.0,59.5763,59.7228,59.5666,59.7228,31910.0
2024-10-30 10:00:00,61.18,61.25,61.15,61.24,55164.0,59.7325,59.8009,59.7032,59.7911,55164.0
2024-10-30 10:10:00,61.24,61.33,61.2,61.27,57865.0,59.7911,59.879,59.7521,59.8204,57865.0
2024-10-30 10:20:00,61.28,61.3,61.23,61.28,23156.0,59.8302,59.8497,59.7813,59.8302,23156.0
2024-10-30 10:30:00,61.28,61.29,61.21,61.28,59072.0,59.8302,59.8399,59.7618,59.8302,59072.0
2024-10-30 10:40:00,61.29,61.3,61.17,61.18,111041.0,59.8399,59.8497,59.7228,59.7325,111041.0
2024-10-30 10:50:00,61.19,61.19,61.07,61.11,33856.0,59.7423,59.7423,59.6251,59.6642,33856.0
2024-10-30 11:00:00,61.11,61.12,61.03,61.08,34984.0,59.6642,59.6739,59.5861,59.6349,34984.0
2024-10-30 11:10:00,61.08,61.08,60.99,61.03,26116.0,59.6349,59.6349,59.547,59.5861,26116.0
2024-10-30 11:20:00,61.04,61.14,61.01,61.13,25882.0,59.5958,59.6935,59.5666,59.6837,25882.0
2024-10-30 11:30:00,61.14,61.16,61.08,61.11,13249.0,59.6935,59.713,59.6349,59.6642,13249.0
2024-10-30 11:40:00,61.12,61.15,61.12,61.14,6366.0,59.6739,59.7032,59.6739,59.6935,6366.0
2024-10-30 11:50:00,61.14,61.19,61.06,61.07,23873.0,59.6935,59.7423,59.6154,59.6251,23873.0
2024-10-30 12:00:00,61.06,61.08,60.96,60.97,41454.0,59.6154,59.6349,59.5177,59.5275,41454.0
2024-10-30 12:10:00,60.97,60.98,60.91,60.93,54276.0,59.5275,59.5373,59.4689,59.4884,54276.0
2024-10-30 12:20:00,60.93,60.96,60.92,60.94,48618.0,59.4884,59.5177,59.4787,59.4982,48618.0
2024-10-30 12:30:00,60.94,60.98,60.91,60.98,34414.0,59.4982,59.5373,59.4689,59.5373,34414.0
2024-10-30 12:40:00,60.98,60.99,60.9,60.98,33712.0,59.5373,59.547,59.4592,59.5373,33712.0
2024-10-30 12:50:00,60.98,60.99,60.93,60.94,31534.0,59.5373,59.547,59.4884,59.4982,31534.0
2024-10-30 13:00:00,60.94,60.96,60.92,60.92,23196.0,59.4982,59.5177,59.4787,59.4787,23196.0
2024-10-30 13:10:00,60.92,60.95,60.91,60.94,11308.0,59.4787,59.508,59.4689,59.4982,11308.0
2024-10-30 13:20:00,60.95,60.97,60.88,60.9,32610.0,59.508,59.5275,59.4396,59.4592,32610.0
2024-10-30 13:30:00,60.9,60.9,60.81,60.82,37004.0,59.4592,59.4592,59.3713,59.381,37004.0
2024-10-30 13:40:00,60.82,60.89,60.78,60.87,16776.0,59.381,59.4494,59.342,59.4299,16776.0
2024-10-30 13:50:00,60.88,60.9,60.81,60.81,11937.0,59.4396,59.4592,59.3713,59.3713,11937.0
2024-10-30 14:00:00,60.82,60.97,60.81,60.95,47452.0,59.381,59.5275,59.3713,59.508,47452.0
2024-10-30 14:10:00,60.96,60.97,60.9,60.92,23702.0,59.5177,59.5275,59.4592,59.4787,23702.0
2024-10-30 14:20:00,60.92,60.95,60.89,60.89,30951.0,59.4787,59.508,59.4494,59.4494,30951.0
2024-10-30 14:30:00,60.88,60.95,60.88,60.92,20489.0,59.4396,59.508,59.4396,59.4787,20489.0
2024-10-30 14:40:00,60.92,60.94,60.9,60.91,27681.0,59.4787,59.4982,59.4592,59.4689,27681.0
2024-10-30 14:50:00,60.91,60.94,60.89,60.9,41206.0,59.4689,59.4982,59.4494,59.4592,41206.0
2024-10-30 15:00:00,60.9,60.9,60.79,60.83,91354.0,59.4592,59.4592,59.3518,59.3908,91354.0
2024-10-30 15:10:00,60.83,60.85,60.77,60.8,64509.0,59.3908,59.4103,59.3322,59.3615,64509.0
2024-10-30 15:20:00,60.8,60.83,60.78,60.8,33910.0,59.3615,59.3908,59.342,59.3615,33910.0
2024-10-30 15:30:00,60.8,60.86,60.78,60.86,69313.0,59.3615,59.4201,59.342,59.4201,69313.0
2024-10-30 15:40:00,60.86,60.88,60.83,60.84,64988.0,59.4201,59.4396,59.3908,59.4006,64988.0
2024-10-30 15:50:00,60.83,60.85,60.77,60.81,248908.0,59.3908,59.4103,59.3322,59.3713,248908.0
2024-10-31 09:30:00,60.09,60.22,59.91,59.98,143005.0,58.6683,58.7952,58.4926,58.5609,143005.0
2024-10-31 09:40:00,59.97,60.02,59.8,59.81,40233.0,58.5512,58.6,58.3852,58.3949,40233.0
2024-10-31 09:50:00,59.8,59.82,59.71,59.76,46778.0,58.3852,58.4047,58.2973,58.3461,46778.0
2024-10-31 10:00:00,59.75,59.75,59.68,59.74,75195.0,58.3364,58.3364,58.268,58.3266,75195.0
2024-10-31 10:10:00,59.75,59.89,59.7,59.88,74276.0,58.3364,58.4731,58.2875,58.4633,74276.0
2024-10-31 10:20:00,59.89,59.89,59.72,59.73,38336.0,58.4731,58.4731,58.3071,58.3168,38336.0
2024-10-31 10:30:00,59.72,59.78,59.69,59.69,36652.0,58.3071,58.3657,58.2778,58.2778,36652.0
2024-10-31 10:40:00,59.7,59.7,59.58,59.61,30692.0,58.2875,58.2875,58.1704,58.1997,30692.0
2024-10-31 10:50:00,59.58,59.63,59.56,59.59,31688.0,58.1704,58.2192,58.1509,58.1801,31688.0
2024-10-31 11:00:00,59.58,59.61,59.47,59.56,65005.0,58.1704,58.1997,58.063,58.1509,65005.0
2024-10-31 11:10:00,59.56,59.6,59.51,59.57,31451.0,58.1509,58.1899,58.102,58.1606,31451.0
2024-10-31 11:20:00,59.57,59.7,59.56,59.61,44510.0,58.1606,58.2875,58.1509,58.1997,44510.0
2024-10-31 11:30:00,59.61,59.65,59.56,59.59,55189.0,58.1997,58.2387,58.1509,58.1801,55189.0
2024-10-31 11:40:00,59.59,59.6,59.54,59.56,14178.0,58.1801,58.1899,58.1313,58.1509,14178.0
2024-10-31 11:50:00,59.57,59.62,59.49,59.62,21933.0,58.1606,58.2094,58.0825,58.2094,21933.0
2024-10-31 12:00:00,59.62,59.68,59.58,59.67,15150.0,58.2094,58.268,58.1704,58.2583,15150.0
2024-10-31 12:10:00,59.67,59.79,59.66,59.78,32855.0,58.2583,58.3754,58.2485,58.3657,32855.0
2024-10-31 12:20:00,59.79,59.83,59.67,59.77,50217.0,58.3754,58.4145,58.2583,58.3559,50217.0
2024-10-31 12:30:00,59.77,59.78,59.7,59.72,21017.0,58.3559,58.3657,58.2875,58.3071,21017.0
2024-10-31 12:40:00,59.76,59.78,59.71,59.76,28526.0,58.3461,58.3657,58.2973,58.3461,28526.0
2024-10-31 12:50:00,59.77,59.81,59.7,59.73,121012.0,58.3559,58.3949,58.2875,58.3168,121012.0
2024-10-31 13:00:00,59.73,59.81,59.72,59.8,43069.0,58.3168,58.3949,58.3071,58.3852,43069.0
2024-10-31 13:10:00,59.8,59.81,59.75,59.8,14629.0,58.3852,58.3949,58.3364,58.3852,14629.0
2024-10-31 13:20:00,59.8,59.83,59.78,59.78,28775.0,58.3852,58.4145,58.3657,58.3657,28775.0
2024-10-31 13:30:00,59.78,59.8,59.75,59.75,15159.0,58.3657,58.3852,58.3364,58.3364,15159.0
2024-10-31 13:40:00,59.75,59.79,59.73,59.78,11541.0,58.3364,58.3754,58.3168,58.3657,11541.0
2024-10-31 13:50:00,59.79,59.82,59.7,59.73,27077.0,58.3754,58.4047,58.2875,58.3168,27077.0
2024-10-31 14:00:00,59.74,59.76,59.68,59.75,20206.0,58.3266,58.3461,58.268,58.3364,20206.0
2024-10-31 14:10:00,59.74,59.79,59.73,59.75,19059.0,58.3266,58.3754,58.3168,58.3364,19059.0
2024-10-31 14:20:00,59.75,59.79,59.73,59.76,20408.0,58.3364,58.3754,58.3168,58.3461,20408.0
2024-10-31 14:30:00,59.77,59.79,59.68,59.75,36192.0,58.3559,58.3754,58.268,58.3364,36192.0
2024-10-31 14:40:00,59.75,59.8,59.72,59.72,36206.0,58.3364,58.3852,58.3071,58.3071,36206.0
2024-10-31 14:50:00,59.73,59.82,59.68,59.79,42444.0,58.3168,58.4047,58.268,58.3754,42444.0
2024-10-31 15:00:00,59.8,59.86,59.8,59.86,25313.0,58.3852,58.4438,58.3852,58.4438,25313.0
2024-10-31 15:10:00,59.86,59.87,59.8,59.85,17621.0,58.4438,58.4535,58.3852,58.434,17621.0
2024-10-31 15:20:00,59.85,59.88,59.83,59.85,31283.0,58.434,58.4633,58.4145,58.434,31283.0
2024-10-31 15:30:00,59.85,59.86,59.76,59.78,74660.0,58.434,58.4438,58.3461,58.3657,74660.0
2024-10-31 15:40:00,59.77,59.87,59.76,59.84,82326.0,58.3559,58.4535,58.3461,58.4242,82326.0
2024-10-31 15:50:00,59.85,59.95,59.77,59.95,529513.0,58.434,58.5316,58.3559,58.5316,529513.0
2024-11-01 09:30:00,60.29,60.29,60.16,60.29,134178.0,58.8636,58.8636,58.7367,58.8636,134178.0
2024-11-01 09:40:00,60.29,60.34,60.23,60.31,119924.0,58.8636,58.9124,58.805,58.8831,119924.0
2024-11-01 09:50:00,60.31,60.35,60.29,60.32,39462.0,58.8831,58.9222,58.8636,58.8929,39462.0
2024-11-01 10:00:00,60.33,60.36,60.19,60.32,52958.0,58.9026,58.9319,58.766,58.8929,52958.0
2024-11-01 10:10:00,60.33,60.41,60.3,60.39,65718.0,58.9026,58.9807,58.8734,58.9612,65718.0
2024-11-01 10:20:00,60.38,60.38,60.31,60.37,24947.0,58.9515,58.9515,58.8831,58.9417,24947.0
2024-11-01 10:30:00,60.38,60.43,60.27,60.3,72153.0,58.9515,59.0003,58.8441,58.8734,72153.0
2024-11-01 10:40:00,60.3,60.3,60.12,60.23,41027.0,58.8734,58.8734,58.6976,58.805,41027.0
2024-11-01 10:50:00,60.23,60.33,60.17,60.32,12287.0,58.805,58.9026,58.7464,58.8929,12287.0
2024-11-01 11:00:00,60.33,60.33,60.21,60.23,10524.0,58.9026,58.9026,58.7855,58.805,10524.0
2024-11-01 11:10:00,60.24,60.32,60.24,60.28,12371.0,58.8148,58.8929,58.8148,58.8538,12371.0
2024-11-01 11:20:00,60.29,60.37,60.26,60.35,34312.0,58.8636,58.9417,58.8343,58.9222,34312.0
2024-11-01 11:30:00,60.36,60.36,60.28,60.3,13947.0,58.9319,58.9319,58.8538,58.8734,13947.0
2024-11-01 11:40:00,60.3,60.32,60.22,60.22,10939.0,58.8734,58.8929,58.7952,58.7952,10939.0
2024-11-01 11:50:00,60.21,60.27,60.19,60.23,12385.0,58.7855,58.8441,58.766,58.805,12385.0
2024-11-01 12:00:00,60.25,60.3,60.24,60.27,43557.0,58.8245,58.8734,58.8148,58.8441,43557.0
2024-11-01 12:10:00,60.27,60.28,60.2,60.25,85066.0,58.8441,58.8538,58.7757,58.8245,85066.0
2024-11-01 12:20:00,60.24,60.24,60.16,60.16,131064.0,58.8148,58.8148,58.7367,58.7367,131064.0
2024-11-01 12:30:00,60.17,60.24,60.16,60.24,33353.0,58.7464,58.8148,58.7367,58.8148,33353.0
2024-11-01 12:40:00,60.23,60.23,60.1,60.17,64447.0,58.805,58.805,58.6781,58.7464,64447.0
2024-11-01 12:50:00,60.14,60.17,60.11,60.13,22234.0,58.7171,58.7464,58.6878,58.7074,22234.0
2024-11-01 13:00:00,60.14,60.15,60.08,60.09,30745.0,58.7171,58.7269,58.6586,58.6683,30745.0
2024-11-01 13:10:00,60.09,60.16,60.08,60.16,13355.0,58.6683,58.7367,58.6586,58.7367,13355.0
2024-11-01 13:20:00,60.16,60.25,60.16,60.24,78607.0,58.7367,58.8245,58.7367,58.8148,78607.0
2024-11-01 13:30:00,60.24,60.25,60.1,60.11,42251.0,58.8148,58.8245,58.6781,58.6878,42251.0
2024-11-01 13:40:00,60.09,60.11,60.07,60.08,16055.0,58.6683,58.6878,58.6488,58.6586,16055.0
2024-11-01 13:50:00,60.09,60.15,60.06,60.07,14952.0,58.6683,58.7269,58.639,58.6488,14952.0
2024-11-01 14:00:00,60.06,60.12,60.03,60.04,15144.0,58.639,58.6976,58.6097,58.6195,15144.0
2024-11-01 14:10:00,60.04,60.06,60.02,60.03,9647.0,58.6195,58.639,58.6,58.6097,9647.0
2024-11-01 14:20:00,60.02,60.1,60.02,60.08,12703.0,58.6,58.6781,58.6,58.6586,12703.0
2024-11-01 14:30:00,60.06,60.1,60.06,60.1,7145.0,58.639,58.6781,58.639,58.6781,7145.0
2024-11-01 14:40:00,60.1,60.1,60.05,60.06,18051.0,58.6781,58.6781,58.6293,58.639,18051.0
2024-11-01 14:50:00,60.07,60.08,60.03,60.05,11169.0,58.6488,58.6586,58.6097,58.6293,11169.0
2024-11-01 15:00:00,60.05,60.1,60.02,60.1,60162.0,58.6293,58.6781,58.6,58.6781,60162.0
2024-11-01 15:10:00,60.09,60.11,60.06,60.06,31776.0,58.6683,58.6878,58.639,58.639,31776.0
2024-11-01 15:20:00,60.07,60.07,59.98,59.98,67942.0,58.6488,58.6488,58.5609,58.5609,67942.0
2024-11-01 15:30:00,59.98,60.01,59.96,59.99,57041.0,58.5609,58.5902,58.5414,58.5707,57041.0
2024-11-01 15:40:00,59.99,60.03,59.98,59.99,58232.0,58.5707,58.6097,58.5609,58.5707,58232.0
2024-11-01 15:50:00,59.98,60.04,59.94,60.04,247746.0,58.5609,58.6195,58.5219,58.6195,247746.0
2024-11-04 09:30:00,61.06,61.15,60.95,61.02,164708.0,59.6154,59.7032,59.508,59.5763,164708.0
2024-11-04 09:40:00,61.02,61.19,60.99,61.14,63439.0,59.5763,59.7423,59.547,59.6935,63439.0
2024-11-04 09:50:00,61.16,61.18,61.1,61.18,47745.0,59.713,59.7325,59.6544,59.7325,47745.0
2024-11-04 10:00:00,61.18,61.25,61.15,61.18,49004.0,59.7325,59.8009,59.7032,59.7325,49004.0
2024-11-04 10:10:00,61.19,61.26,61.17,61.26,42652.0,59.7423,59.8106,59.7228,59.8106,42652.0
2024-11-04 10:20:00,61.27,61.29,61.2,61.25,35692.0,59.8204,59.8399,59.7521,59.8009,35692.0
2024-11-04 10:30:00,61.25,61.28,61.21,61.23,76361.0,59.8009,59.8302,59.7618,59.7813,76361.0
2024-11-04 10:40:00,61.23,61.25,61.13,61.24,43181.0,59.7813,59.8009,59.6837,59.7911,43181.0
2024-11-04 10:50:00,61.25,61.26,61.2,61.2,52567.0,59.8009,59.8106,59.7521,59.7521,52567.0
2024-11-04 11:00:00,61.2,61.21,61.14,61.18,209481.0,59.7521,59.7618,59.6935,59.7325,209481.0
2024-11-04 11:10:00,61.18,61.25,61.18,61.22,27122.0,59.7325,59.8009,59.7325,59.7716,27122.0
2024-11-04 11:20:00,61.23,61.24,61.16,61.18,38875.0,59.7813,59.7911,59.713,59.7325,38875.0
2024-11-04 11:30:00,61.18,61.18,61.08,61.08,53261.0,59.7325,59.7325,59.6349,59.6349,53261.0
2024-11-04 11:40:00,61.06,61.07,60.92,60.93,26804.0,59.6154,59.6251,59.4787,59.4884,26804.0
2024-11-04 11:50:00,60.92,60.94,60.83,60.88,38777.0,59.4787,59.4982,59.3908,59.4396,38777.0
2024-11-04 12:00:00,60.89,60.91,60.77,60.77,25299.0,59.4494,59.4689,59.3322,59.3322,25299.0
2024-11-04 12:10:00,60.78,60.91,60.77,60.91,21175.0,59.342,59.4689,59.3322,59.4689,21175.0
2024-11-04 12:20:00,60.91,61.02,60.91,61.01,20235.0,59.4689,59.5763,59.4689,59.5666,20235.0
2024-11-04 12:30:00,61.01,61.03,60.95,60.95,13183.0,59.5666,59.5861,59.508,59.508,13183.0
2024-11-04 12:40:00,60.95,61.02,60.92,61.02,16577.0,59.508,59.5763,59.4787,59.5763,16577.0
2024-11-04 12:50:00,61.05,61.06,60.99,60.99,17617.0,59.6056,59.6154,59.547,59.547,17617.0
2024-11-04 13:00:00,60.99,61.03,60.84,60.87,22933.0,59.547,59.5861,59.4006,59.4299,22933.0
2024-11-04 13:10:00,60.87,60.96,60.87,60.94,48091.0,59.4299,59.5177,59.4299,59.4982,48091.0
2024-11-04 13:20:00,60.94,60.98,60.92,60.94,44277.0,59.4982,59.5373,59.4787,59.4982,44277.0
2024-11-04 13:30:00,60.93,60.99,60.9,60.98,30851.0,59.4884,59.547,59.4592,59.5373,30851.0
2024-11-04 13:40:00,60.98,61.02,60.97,61.01,69848.0,59.5373,59.5763,59.5275,59.5666,69848.0
2024-11-04 13:50:00,61.02,61.03,60.94,60.95,32545.0,59.5763,59.5861,59.4982,59.508,32545.0
2024-11-04 14:00:00,60.95,61.02,60.92,60.97,64365.0,59.508,59.5763,59.4787,59.5275,64365.0
2024-11-04 14:10:00,60.97,61.02,60.96,60.98,45904.0,59.5275,59.5763,59.5177,59.5373,45904.0
2024-11-04 14:20:00,60.98,61.0,60.93,60.93,20922.0,59.5373,59.5568,59.4884,59.4884,20922.0
2024-11-04 14:30:00,60.93,61.02,60.9,61.01,19929.0,59.4884,59.5763,59.4592,59.5666,19929.0
2024-11-04 14:40:00,61.01,61.02,60.95,60.96,10875.0,59.5666,59.5763,59.508,59.5177,10875.0
2024-11-04 14:50:00,60.96,60.96,60.91,60.92,13666.0,59.5177,59.5177,59.4689,59.4787,13666.0
2024-11-04 15:00:00,60.9,60.92,60.87,60.91,16352.0,59.4592,59.4787,59.4299,59.4689,16352.0
2024-11-04 15:10:00,60.9,60.94,60.87,60.94,22856.0,59.4592,59.4982,59.4299,59.4982,22856.0
2024-11-04 15:20:00,60.94,61.0,60.93,60.96,31363.0,59.4982,59.5568,59.4884,59.5177,31363.0
2024-11-04 15:30:00,60.95,60.96,60.82,60.85,41067.0,59.508,59.5177,59.381,59.4103,41067.0
2024-11-04 15:40:00,60.86,60.91,60.85,60.89,64008.0,59.4201,59.4689,59.4103,59.4494,64008.0
2024-11-04 15:50:00,60.89,60.91,60.83,60.9,209433.0,59.4494,59.4689,59.3908,59.4592,209433.0
2024-11-05 09:30:00,61.06,61.06,60.83,60.9,96454.0,59.6154,59.6154,59.3908,59.4592,96454.0
2024-11-05 09:40:00,60.89,60.92,60.79,60.9,45355.0,59.4494,59.4787,59.3518,59.4592,45355.0
2024-11-05 09:50:00,60.9,60.97,60.86,60.95,34141.0,59.4592,59.5275,59.4201,59.508,34141.0
2024-11-05 10:00:00,60.95,60.98,60.87,60.89,74855.0,59.508,59.5373,59.4299,59.4494,74855.0
2024-11-05 10:10:00,60.89,60.93,60.86,60.92,50062.0,59.4494,59.4884,59.4201,59.4787,50062.0
2024-11-05 10:20:00,60.92,60.96,60.88,60.89,41920.0,59.4787,59.5177,59.4396,59.4494,41920.0
2024-11-05 10:30:00,60.89,61.0,60.89,60.97,74887.0,59.4494,59.5568,59.4494,59.5275,74887.0
2024-11-05 10:40:00,60.96,61.02,60.95,61.0,38604.0,59.5177,59.5763,59.508,59.5568,38604.0
2024-11-05 10:50:00,61.0,61.01,60.92,60.96,53799.0,59.5568,59.5666,59.4787,59.5177,53799.0
2024-11-05 11:00:00,60.95,61.07,60.91,61.06,79181.0,59.508,59.6251,59.4689,59.6154,79181.0
2024-11-05 11:10:00,61.05,61.12,61.0,61.12,49678.0,59.6056,59.6739,59.5568,59.6739,49678.0
2024-11-05 11:20:00,61.12,61.15,61.08,61.09,15104.0,59.6739,59.7032,59.6349,59.6447,15104.0
2024-11-05 11:30:00,61.09,61.17,61.09,61.14,17467.0,59.6447,59.7228,59.6447,59.6935,17467.0
2024-11-05 11:40:00,61.14,61.14,61.09,61.13,14327.0,59.6935,59.6935,59.6447,59.6837,14327.0
2024-11-05 11:50:00,61.12,61.16,61.1,61.15,12750.0,59.6739,59.713,59.6544,59.7032,12750.0
2024-11-05 12:00:00,61.14,61.22,61.13,61.22,12003.0,59.6935,59.7716,59.6837,59.7716,12003.0
2024-11-05 12:10:00,61.22,61.27,61.18,61.27,15538.0,59.7716,59.8204,59.7325,59.8204,15538.0
2024-11-05 12:20:00,61.26,61.26,61.19,61.19,16085.0,59.8106,59.8106,59.7423,59.7423,16085.0
2024-11-05 12:30:00,61.19,61.26,61.18,61.23,21050.0,59.7423,59.8106,59.7325,59.7813,21050.0
2024-11-05 12:40:00,61.23,61.28,61.22,61.28,12774.0,59.7813,59.8302,59.7716,59.8302,12774.0
2024-11-05 12:50:00,61.28,61.31,61.26,61.28,13071.0,59.8302,59.8595,59.8106,59.8302,13071.0
2024-11-05 13:00:00,61.28,61.33,61.27,61.31,14857.0,59.8302,59.879,59.8204,59.8595,14857.0
2024-11-05 13:10:00,61.3,61.31,61.25,61.29,33705.0,59.8497,59.8595,59.8009,59.8399,33705.0
2024-11-05 13:20:00,61.29,61.3,61.24,61.24,16299.0,59.8399,59.8497,59.7911,59.7911,16299.0
2024-11-05 13:30:00,61.23,61.25,61.11,61.14,40586.0,59.7813,59.8009,59.6642,59.6935,40586.0
2024-11-05 13:40:00,61.14,61.22,61.14,61.18,20831.0,59.6935,59.7716,59.6935,59.7325,20831.0
2024-11-05 13:50:00,61.18,61.23,61.18,61.2,16601.0,59.7325,59.7813,59.7325,59.7521,16601.0
2024-11-05 14:00:00,61.2,61.23,61.17,61.2,18713.0,59.7521,59.7813,59.7228,59.7521,18713.0
2024-11-05 14:10:00,61.2,61.21,61.13,61.2,44002.0,59.7521,59.7618,59.6837,59.7521,44002.0
2024-11-05 14:20:00,61.2,61.23,61.14,61.18,80427.0,59.7521,59.7813,59.6935,59.7325,80427.0
2024-11-05 14:30:00,61.18,61.21,61.15,61.19,76756.0,59.7325,59.7618,59.7032,59.7423,76756.0
2024-11-05 14:40:00,61.19,61.2,61.12,61.13,65540.0,59.7423,59.7521,59.6739,59.6837,65540.0
2024-11-05 14:50:00,61.13,61.13,61.05,61.07,119938.0,59.6837,59.6837,59.6056,59.6251,119938.0
2024-11-05 15:00:00,61.06,61.08,61.03,61.08,88033.0,59.6154,59.6349,59.5861,59.6349,88033.0
2024-11-05 15:10:00,61.08,61.08,61.03,61.04,59628.0,59.6349,59.6349,59.5861,59.5958,59628.0
2024-11-05 15:20:00,61.03,61.06,61.02,61.04,85598.0,59.5861,59.6154,59.5763,59.5958,85598.0
2024-11-05 15:30:00,61.04,61.05,60.98,61.05,164222.0,59.5958,59.6056,59.5373,59.6056,164222.0
2024-11-05 15:40:00,61.05,61.06,61.01,61.04,176864.0,59.6056,59.6154,59.5666,59.5958,176864.0
2024-11-05 15:50:00,61.04,61.13,61.01,61.12,536753.0,59.5958,59.6837,59.5666,59.6739,536753.0
2024-11-06 09:30:00,59.7,59.7,59.15,59.24,220839.0,58.2875,58.2875,57.7506,57.8384,220839.0
2024-11-06 09:40:00,59.25,59.27,58.98,59.0,127335.0,57.8482,57.8677,57.5846,57.6041,127335.0
2024-11-06 09:50:00,58.99,59.01,58.86,58.95,107408.0,57.5943,57.6139,57.4674,57.5553,107408.0
2024-11-06 10:00:00,58.96,59.06,58.96,59.05,534790.0,57.5651,57.6627,57.5651,57.6529,534790.0
2024-11-06 10:10:00,59.05,59.24,59.04,59.2,134363.0,57.6529,57.8384,57.6432,57.7994,134363.0
2024-11-06 10:20:00,59.2,59.27,59.12,59.25,139330.0,57.7994,57.8677,57.7213,57.8482,139330.0
2024-11-06 10:30:00,59.25,59.26,59.14,59.17,200868.0,57.8482,57.858,57.7408,57.7701,200868.0
2024-11-06 10:40:00,59.17,59.25,59.12,59.25,80177.0,57.7701,57.8482,57.7213,57.8482,80177.0
2024-11-06 10:50:00,59.25,59.31,59.2,59.29,93126.0,57.8482,57.9068,57.7994,57.8872,93126.0
2024-11-06 11:00:00,59.3,59.32,59.19,59.21,174323.0,57.897,57.9165,57.7896,57.8091,174323.0
2024-11-06 11:10:00,59.22,59.27,59.18,59.21,121947.0,57.8189,57.8677,57.7798,57.8091,121947.0
2024-11-06 11:20:00,59.21,59.23,59.12,59.19,51824.0,57.8091,57.8287,57.7213,57.7896,51824.0
2024-11-06 11:30:00,59.19,59.22,59.17,59.21,36177.0,57.7896,57.8189,57.7701,57.8091,36177.0
2024-11-06 11:40:00,59.21,59.23,59.17,59.19,43963.0,57.8091,57.8287,57.7701,57.7896,43963.0
2024-11-06 11:50:00,59.19,59.21,59.15,59.19,66705.0,57.7896,57.8091,57.7506,57.7896,66705.0
2024-11-06 12:00:00,59.19,59.19,59.12,59.17,62351.0,57.7896,57.7896,57.7213,57.7701,62351.0
2024-11-06 12:10:00,59.17,59.21,59.13,59.18,97538.0,57.7701,57.8091,57.731,57.7798,97538.0
2024-11-06 12:20:00,59.19,59.26,59.16,59.23,59597.0,57.7896,57.858,57.7603,57.8287,59597.0
2024-11-06 12:30:00,59.23,59.27,59.21,59.23,44829.0,57.8287,57.8677,57.8091,57.8287,44829.0
2024-11-06 12:40:00,59.23,59.32,59.21,59.32,71676.0,57.8287,57.9165,57.8091,57.9165,71676.0
2024-11-06 12:50:00,59.32,59.36,59.29,59.3,66600.0,57.9165,57.9556,57.8872,57.897,66600.0
2024-11-06 13:00:00,59.3,59.39,59.28,59.39,50282.0,57.897,57.9849,57.8775,57.9849,50282.0
2024-11-06 13:10:00,59.39,59.54,59.38,59.54,47404.0,57.9849,58.1313,57.9751,58.1313,47404.0
2024-11-06 13:20:00,59.55,59.64,59.53,59.64,84315.0,58.1411,58.229,58.1216,58.229,84315.0
2024-11-06 13:30:00,59.64,59.71,59.55,59.57,75049.0,58.229,58.2973,58.1411,58.1606,75049.0
2024-11-06 13:40:00,59.57,59.61,59.53,59.6,86738.0,58.1606,58.1997,58.1216,58.1899,86738.0
2024-11-06 13:50:00,59.6,59.6,59.54,59.57,61242.0,58.1899,58.1899,58.1313,58.1606,61242.0
2024-11-06 14:00:00,59.57,59.62,59.53,59.58,96500.0,58.1606,58.2094,58.1216,58.1704,96500.0
2024-11-06 14:10:00,59.58,59.58,59.49,59.56,77789.0,58.1704,58.1704,58.0825,58.1509,77789.0
2024-11-06 14:20:00,59.57,59.57,59.51,59.55,66957.0,58.1606,58.1606,58.102,58.1411,66957.0
2024-11-06 14:30:00,59.55,59.61,59.54,59.54,58075.0,58.1411,58.1997,58.1313,58.1313,58075.0
2024-11-06 14:40:00,59.55,59.58,59.48,59.48,49305.0,58.1411,58.1704,58.0728,58.0728,49305.0
2024-11-06 14:50:00,59.48,59.48,59.38,59.4,69057.0,58.0728,58.0728,57.9751,57.9946,69057.0
2024-11-06 15:00:00,59.39,59.42,59.36,59.4,96223.0,57.9849,58.0142,57.9556,57.9946,96223.0
2024-11-06 15:10:00,59.4,59.46,59.36,59.45,102899.0,57.9946,58.0532,57.9556,58.0435,102899.0
2024-11-06 15:20:00,59.45,59.45,59.38,59.39,87999.0,58.0435,58.0435,57.9751,57.9849,87999.0
2024-11-06 15:30:00,59.39,59.41,59.36,59.36,124748.0,57.9849,58.0044,57.9556,57.9556,124748.0
2024-11-06 15:40:00,59.37,59.43,59.35,59.42,166555.0,57.9654,58.0239,57.9458,58.0142,166555.0
2024-11-06 15:50:00,59.42,59.44,59.34,59.38,448953.0,58.0142,58.0337,57.9361,57.9751,448953.0
2024-11-07 09:30:00,60.34,60.37,60.22,60.37,104996.0,58.9124,58.9417,58.7952,58.9417,104996.0
2024-11-07 09:40:00,60.37,60.46,60.35,60.4,73298.0,58.9417,59.0296,58.9222,58.971,73298.0
2024-11-07 09:50:00,60.4,60.52,60.39,60.5,85010.0,58.971,59.0881,58.9612,59.0686,85010.0
2024-11-07 10:00:00,60.5,60.52,60.44,60.48,51247.0,59.0686,59.0881,59.01,59.0491,51247.0
2024-11-07 10:10:00,60.47,60.52,60.46,60.48,59559.0,59.0393,59.0881,59.0296,59.0491,59559.0
2024-11-07 10:20:00,60.48,60.57,60.46,60.56,43452.0,59.0491,59.137,59.0296,59.1272,43452.0
2024-11-07 10:30:00,60.57,60.62,60.55,60.56,56116.0,59.137,59.1858,59.1174,59.1272,56116.0
2024-11-07 10:40:00,60.56,60.6,60.52,60.59,100647.0,59.1272,59.1663,59.0881,59.1565,100647.0
2024-11-07 10:50:00,60.6,60.63,60.56,60.59,44241.0,59.1663,59.1955,59.1272,59.1565,44241.0
2024-11-07 11:00:00,60.59,60.6,60.44,60.45,80100.0,59.1565,59.1663,59.01,59.0198,80100.0
2024-11-07 11:10:00,60.44,60.48,60.38,60.38,36186.0,59.01,59.0491,58.9515,58.9515,36186.0
2024-11-07 11:20:00,60.37,60.42,60.36,60.38,27024.0,58.9417,58.9905,58.9319,58.9515,27024.0
2024-11-07 11:30:00,60.38,60.46,60.38,60.43,22902.0,58.9515,59.0296,58.9515,59.0003,22902.0
2024-11-07 11:40:00,60.43,60.48,60.38,60.44,36029.0,59.0003,59.0491,58.9515,59.01,36029.0
2024-11-07 11:50:00,60.43,60.49,60.4,60.46,24832.0,59.0003,59.0589,58.971,59.0296,24832.0
2024-11-07 12:00:00,60.44,60.46,60.4,60.45,27695.0,59.01,59.0296,58.971,59.0198,27695.0
2024-11-07 12:10:00,60.44,60.52,60.44,60.49,19016.0,59.01,59.0881,59.01,59.0589,19016.0
2024-11-07 12:20:00,60.5,60.55,60.49,60.54,17717.0,59.0686,59.1174,59.0589,59.1077,17717.0
2024-11-07 12:30:00,60.54,60.57,60.48,60.49,26985.0,59.1077,59.137,59.0491,59.0589,26985.0
2024-11-07 12:40:00,60.48,60.51,60.47,60.51,20112.0,59.0491,59.0784,59.0393,59.0784,20112.0
2024-11-07 12:50:00,60.5,60.53,60.49,60.52,12918.0,59.0686,59.0979,59.0589,59.0881,12918.0
2024-11-07 13:00:00,60.52,60.53,60.46,60.47,34224.0,59.0881,59.0979,59.0296,59.0393,34224.0
2024-11-07 13:10:00,60.47,60.47,60.43,60.44,39502.0,59.0393,59.0393,59.0003,59.01,39502.0
2024-11-07 13:20:00,60.44,60.48,60.44,60.46,27583.0,59.01,59.0491,59.01,59.0296,27583.0
2024-11-07 13:30:00,60.46,60.51,60.43,60.5,31116.0,59.0296,59.0784,59.0003,59.0686,31116.0
2024-11-07 13:40:00,60.49,60.5,60.45,60.48,45325.0,59.0589,59.0686,59.0198,59.0491,45325.0
2024-11-07 13:50:00,60.49,60.53,60.44,60.45,34867.0,59.0589,59.0979,59.01,59.0198,34867.0
2024-11-07 14:00:00,60.44,60.56,60.3,60.37,99293.0,59.01,59.1272,58.8734,58.9417,99293.0
2024-11-07 14:10:00,60.36,60.46,60.3,60.41,32430.0,58.9319,59.0296,58.8734,58.9807,32430.0
2024-11-07 14:20:00,60.42,60.44,60.36,60.39,73383.0,58.9905,59.01,58.9319,58.9612,73383.0
2024-11-07 14:30:00,60.4,60.56,60.4,60.48,41127.0,58.971,59.1272,58.971,59.0491,41127.0
2024-11-07 14:40:00,60.48,60.49,60.28,60.47,99844.0,59.0491,59.0589,58.8538,59.0393,99844.0
2024-11-07 14:50:00,60.47,60.59,60.43,60.56,60539.0,59.0393,59.1565,59.0003,59.1272,60539.0
2024-11-07 15:00:00,60.57,60.63,60.53,60.6,117327.0,59.137,59.1955,59.0979,59.1663,117327.0
2024-11-07 15:10:00,60.6,60.76,60.6,60.71,111101.0,59.1663,59.3225,59.1663,59.2737,111101.0
2024-11-07 15:20:00,60.71,60.72,60.66,60.67,70283.0,59.2737,59.2834,59.2248,59.2346,70283.0
2024-11-07 15:30:00,60.67,60.69,60.64,60.65,68018.0,59.2346,59.2541,59.2053,59.2151,68018.0
2024-11-07 15:40:00,60.65,60.7,60.63,60.64,133566.0,59.2151,59.2639,59.1955,59.2053,133566.0
2024-11-07 15:50:00,60.64,60.74,60.61,60.7,497678.0,59.2053,59.3029,59.176,59.2639,497678.0
2024-11-08 09:30:00,59.8,59.82,59.69,59.7,160952.0,58.3852,58.4047,58.2778,58.2875,160952.0
2024-11-08 09:40:00,59.7,59.72,59.59,59.64,99621.0,58.2875,58.3071,58.1801,58.229,99621.0
2024-11-08 09:50:00,59.63,59.65,59.54,59.57,77490.0,58.2192,58.2387,58.1313,58.1606,77490.0
2024-11-08 10:00:00,59.56,59.6,59.47,59.54,96069.0,58.1509,58.1899,58.063,58.1313,96069.0
2024-11-08 10:10:00,59.54,59.55,59.46,59.51,91395.0,58.1313,58.1411,58.0532,58.102,91395.0
2024-11-08 10:20:00,59.51,59.52,59.48,59.49,143136.0,58.102,58.1118,58.0728,58.0825,143136.0
2024-11-08 10:30:00,59.49,59.55,59.44,59.46,74302.0,58.0825,58.1411,58.0337,58.0532,74302.0
2024-11-08 10:40:00,59.47,59.47,59.37,59.42,125637.0,58.063,58.063,57.9654,58.0142,125637.0
2024-11-08 10:50:00,59.41,59.42,59.33,59.36,44739.0,58.0044,58.0142,57.9263,57.9556,44739.0
2024-11-08 11:00:00,59.35,59.35,59.17,59.2,104819.0,57.9458,57.9458,57.7701,57.7994,104819.0
2024-11-08 11:10:00,59.2,59.21,59.15,59.19,31491.0,57.7994,57.8091,57.7506,57.7896,31491.0
2024-11-08 11:20:00,59.19,59.22,59.16,59.21,70477.0,57.7896,57.8189,57.7603,57.8091,70477.0
2024-11-08 11:30:00,59.21,59.23,59.12,59.16,55326.0,57.8091,57.8287,57.7213,57.7603,55326.0
2024-11-08 11:40:00,59.17,59.2,59.13,59.2,37289.0,57.7701,57.7994,57.731,57.7994,37289.0
2024-11-08 11:50:00,59.2,59.22,59.1,59.1,68235.0,57.7994,57.8189,57.7017,57.7017,68235.0
2024-11-08 12:00:00,59.1,59.13,58.92,58.94,73819.0,57.7017,57.731,57.526,57.5455,73819.0
2024-11-08 12:10:00,58.93,58.99,58.91,58.91,82132.0,57.5358,57.5943,57.5162,57.5162,82132.0
2024-11-08 12:20:00,58.91,59.0,58.9,58.99,47972.0,57.5162,57.6041,57.5065,57.5943,47972.0
2024-11-08 12:30:00,59.0,59.12,58.99,59.08,79267.0,57.6041,57.7213,57.5943,57.6822,79267.0
2024-11-08 12:40:00,59.08,59.12,59.01,59.11,45239.0,57.6822,57.7213,57.6139,57.7115,45239.0
2024-11-08 12:50:00,59.13,59.19,59.12,59.17,12412.0,57.731,57.7896,57.7213,57.7701,12412.0
2024-11-08 13:00:00,59.18,59.29,59.15,59.27,85778.0,57.7798,57.8872,57.7506,57.8677,85778.0
2024-11-08 13:10:00,59.26,59.26,59.17,59.17,87043.0,57.858,57.858,57.7701,57.7701,87043.0
2024-11-08 13:20:00,59.17,59.18,59.11,59.12,27367.0,57.7701,57.7798,57.7115,57.7213,27367.0
2024-11-08 13:30:00,59.11,59.19,59.11,59.19,27064.0,57.7115,57.7896,57.7115,57.7896,27064.0
2024-11-08 13:40:00,59.18,59.18,59.12,59.15,48494.0,57.7798,57.7798,57.7213,57.7506,48494.0
2024-11-08 13:50:00,59.15,59.22,59.12,59.19,32955.0,57.7506,57.8189,57.7213,57.7896,32955.0
2024-11-08 14:00:00,59.19,59.2,59.1,59.2,21681.0,57.7896,57.7994,57.7017,57.7994,21681.0
2024-11-08 14:10:00,59.2,59.21,59.15,59.18,17647.0,57.7994,57.8091,57.7506,57.7798,17647.0
2024-11-08 14:20:00,59.18,59.21,59.16,59.2,32801.0,57.7798,57.8091,57.7603,57.7994,32801.0
2024-11-08 14:30:00,59.2,59.24,59.19,59.23,19347.0,57.7994,57.8384,57.7896,57.8287,19347.0
2024-11-08 14:40:00,59.24,59.27,59.22,59.23,30792.0,57.8384,57.8677,57.8189,57.8287,30792.0
2024-11-08 14:50:00,59.24,59.3,59.23,59.29,21318.0,57.8384,57.897,57.8287,57.8872,21318.0
2024-11-08 15:00:00,59.29,59.29,59.23,59.25,51940.0,57.8872,57.8872,57.8287,57.8482,51940.0
2024-11-08 15:10:00,59.26,59.26,59.19,59.21,32058.0,57.858,57.858,57.7896,57.8091,32058.0
2024-11-08 15:20:00,59.21,59.22,59.17,59.18,26112.0,57.8091,57.8189,57.7701,57.7798,26112.0
2024-11-08 15:30:00,59.18,59.21,59.16,59.2,36897.0,57.7798,57.8091,57.7603,57.7994,36897.0
2024-11-08 15:40:00,59.2,59.2,59.17,59.17,61913.0,57.7994,57.7994,57.7701,57.7701,61913.0
2024-11-08 15:50:00,59.16,59.22,59.1,59.18,384013.0,57.7603,57.8189,57.7017,57.7798,384013.0
2024-11-11 09:30:00,58.74,58.8,58.54,58.55,149037.0,57.3503,57.4088,57.155,57.1648,149037.0
2024-11-11 09:40:00,58.56,58.61,58.41,58.45,138905.0,57.1745,57.2233,57.0281,57.0671,138905.0
2024-11-11 09:50:00,58.46,58.46,58.36,58.42,81719.0,57.0769,57.0769,56.9792,57.0378,81719.0
2024-11-11 10:00:00,58.41,58.52,58.41,58.5,109455.0,57.0281,57.1355,57.0281,57.1159,109455.0
2024-11-11 10:10:00,58.5,58.56,58.49,58.53,36005.0,57.1159,57.1745,57.1062,57.1452,36005.0
2024-11-11 10:20:00,58.52,58.54,58.45,58.5,49910.0,57.1355,57.155,57.0671,57.1159,49910.0
2024-11-11 10:30:00,58.5,58.56,58.49,58.55,33222.0,57.1159,57.1745,57.1062,57.1648,33222.0
2024-11-11 10:40:00,58.55,58.56,58.44,58.48,49226.0,57.1648,57.1745,57.0574,57.0964,49226.0
2024-11-11 10:50:00,58.48,58.52,58.44,58.52,58679.0,57.0964,57.1355,57.0574,57.1355,58679.0
2024-11-11 11:00:00,58.52,58.54,58.47,58.5,133377.0,57.1355,57.155,57.0866,57.1159,133377.0
2024-11-11 11:10:00,58.5,58.55,58.48,58.54,26344.0,57.1159,57.1648,57.0964,57.155,26344.0
2024-11-11 11:20:00,58.55,58.57,58.52,58.53,34205.0,57.1648,57.1843,57.1355,57.1452,34205.0
2024-11-11 11:30:00,58.52,58.58,58.49,58.58,47539.0,57.1355,57.194,57.1062,57.194,47539.0
2024-11-11 11:40:00,58.57,58.58,58.52,58.55,30180.0,57.1843,57.194,57.1355,57.1648,30180.0
2024-11-11 11:50:00,58.55,58.56,58.53,58.55,21037.0,57.1648,57.1745,57.1452,57.1648,21037.0
2024-11-11 12:00:00,58.54,58.56,58.51,58.52,17412.0,57.155,57.1745,57.1257,57.1355,17412.0
2024-11-11 12:10:00,58.52,58.53,58.46,58.47,31452.0,57.1355,57.1452,57.0769,57.0866,31452.0
2024-11-11 12:20:00,58.47,58.47,58.34,58.35,30701.0,57.0866,57.0866,56.9597,56.9695,30701.0
2024-11-11 12:30:00,58.36,58.45,58.36,58.42,38957.0,56.9792,57.0671,56.9792,57.0378,38957.0
2024-11-11 12:40:00,58.42,58.43,58.36,58.36,43987.0,57.0378,57.0476,56.9792,56.9792,43987.0
2024-11-11 12:50:00,58.36,58.41,58.34,58.36,18319.0,56.9792,57.0281,56.9597,56.9792,18319.0
2024-11-11 13:00:00,58.35,58.35,58.26,58.31,76754.0,56.9695,56.9695,56.8816,56.9304,76754.0
2024-11-11 13:10:00,58.3,58.31,58.27,58.29,21190.0,56.9207,56.9304,56.8914,56.9109,21190.0
2024-11-11 13:20:00,58.29,58.32,58.23,58.32,41490.0,56.9109,56.9402,56.8523,56.9402,41490.0
2024-11-11 13:30:00,58.31,58.32,58.22,58.3,536963.0,56.9304,56.9402,56.8426,56.9207,536963.0
2024-11-11 13:40:00,58.3,58.36,58.28,58.34,72852.0,56.9207,56.9792,56.9011,56.9597,72852.0
2024-11-11 13:50:00,58.34,58.4,58.33,58.35,44547.0,56.9597,57.0183,56.95,56.9695,44547.0
2024-11-11 14:00:00,58.35,58.37,58.32,58.37,61829.0,56.9695,56.989,56.9402,56.989,61829.0
2024-11-11 14:10:00,58.37,58.37,58.32,58.33,61579.0,56.989,56.989,56.9402,56.95,61579.0
2024-11-11 14:20:00,58.34,58.37,58.33,58.34,23936.0,56.9597,56.989,56.95,56.9597,23936.0
2024-11-11 14:30:00,58.34,58.35,58.32,58.35,67656.0,56.9597,56.9695,56.9402,56.9695,67656.0
2024-11-11 14:40:00,58.35,58.39,58.33,58.38,61974.0,56.9695,57.0085,56.95,56.9988,61974.0
2024-11-11 14:50:00,58.37,58.37,58.35,58.37,10781.0,56.989,56.989,56.9695,56.989,10781.0
2024-11-11 15:00:00,58.37,58.38,58.35,58.38,43585.0,56.989,56.9988,56.9695,56.9988,43585.0
2024-11-11 15:10:00,58.38,58.4,58.36,58.37,42286.0,56.9988,57.0183,56.9792,56.989,42286.0
2024-11-11 15:20:00,58.37,58.39,58.34,58.36,73864.0,56.989,57.0085,56.9597,56.9792,73864.0
2024-11-11 15:30:00,58.36,58.39,58.34,58.39,51148.0,56.9792,57.0085,56.9597,57.0085,51148.0
2024-11-11 15:40:00,58.39,58.39,58.35,58.37,137209.0,57.0085,57.0085,56.9695,56.989,137209.0
2024-11-11 15:50:00,58.37,58.45,58.34,58.37,465590.0,56.989,57.0671,56.9597,56.989,465590.0
2024-11-12 09:30:00,57.17,57.3,57.04,57.21,230188.0,55.8174,55.9443,55.6905,55.8565,230188.0
2024-11-12 09:40:00,57.21,57.23,57.13,57.16,295775.0,55.8565,55.876,55.7784,55.8076,295775.0
2024-11-12 09:50:00,57.16,57.24,57.15,57.19,159202.0,55.8076,55.8857,55.7979,55.8369,159202.0
2024-11-12 10:00:00,57.2,57.22,56.99,57.01,346552.0,55.8467,55.8662,55.6417,55.6612,346552.0
2024-11-12 10:10:00,57.0,57.03,56.86,56.87,86379.0,55.6514,55.6807,55.5147,55.5245,86379.0
2024-11-12 10:20:00,56.86,56.93,56.86,56.9,65314.0,55.5147,55.5831,55.5147,55.5538,65314.0
2024-11-12 10:30:00,56.9,56.92,56.84,56.87,62210.0,55.5538,55.5733,55.4952,55.5245,62210.0
2024-11-12 10:40:00,56.86,56.9,56.84,56.89,77799.0,55.5147,55.5538,55.4952,55.544,77799.0
2024-11-12 10:50:00,56.89,56.92,56.84,56.85,36908.0,55.544,55.5733,55.4952,55.505,36908.0
2024-11-12 11:00:00,56.84,56.93,56.82,56.83,69328.0,55.4952,55.5831,55.4757,55.4854,69328.0
2024-11-12 11:10:00,56.82,56.88,56.79,56.88,104190.0,55.4757,55.5343,55.4464,55.5343,104190.0
2024-11-12 11:20:00,56.88,56.9,56.83,56.87,33199.0,55.5343,55.5538,55.4854,55.5245,33199.0
2024-11-12 11:30:00,56.87,56.89,56.76,56.77,66248.0,55.5245,55.544,55.4171,55.4269,66248.0
2024-11-12 11:40:00,56.77,56.77,56.62,56.65,66674.0,55.4269,55.4269,55.2804,55.3097,66674.0
2024-11-12 11:50:00,56.65,56.76,56.64,56.67,132035.0,55.3097,55.4171,55.2999,55.3292,132035.0
2024-11-12 12:00:00,56.66,56.72,56.64,56.7,39603.0,55.3195,55.3781,55.2999,55.3585,39603.0
2024-11-12 12:10:00,56.7,56.7,56.63,56.68,90661.0,55.3585,55.3585,55.2902,55.339,90661.0
2024-11-12 12:20:00,56.69,56.71,56.64,56.7,20000.0,55.3488,55.3683,55.2999,55.3585,20000.0
2024-11-12 12:30:00,56.69,56.73,56.67,56.73,49659.0,55.3488,55.3878,55.3292,55.3878,49659.0
2024-11-12 12:40:00,56.72,56.72,56.61,56.62,36011.0,55.3781,55.3781,55.2707,55.2804,36011.0
2024-11-12 12:50:00,56.62,56.68,56.54,56.56,64103.0,55.2804,55.339,55.2023,55.2218,64103.0
2024-11-12 13:00:00,56.55,56.63,56.51,56.61,434494.0,55.2121,55.2902,55.173,55.2707,434494.0
2024-11-12 13:10:00,56.62,56.67,56.61,56.66,68687.0,55.2804,55.3292,55.2707,55.3195,68687.0
2024-11-12 13:20:00,56.64,56.67,56.58,56.67,27344.0,55.2999,55.3292,55.2414,55.3292,27344.0
2024-11-12 13:30:00,56.67,56.74,56.66,56.72,31737.0,55.3292,55.3976,55.3195,55.3781,31737.0
2024-11-12 13:40:00,56.71,56.74,56.68,56.72,28667.0,55.3683,55.3976,55.339,55.3781,28667.0
2024-11-12 13:50:00,56.72,56.8,56.71,56.79,44604.0,55.3781,55.4562,55.3683,55.4464,44604.0
2024-11-12 14:00:00,56.79,56.84,56.78,56.84,29701.0,55.4464,55.4952,55.4366,55.4952,29701.0
2024-11-12 14:10:00,56.83,56.86,56.81,56.85,14346.0,55.4854,55.5147,55.4659,55.505,14346.0
2024-11-12 14:20:00,56.85,56.9,56.82,56.85,50201.0,55.505,55.5538,55.4757,55.505,50201.0
2024-11-12 14:30:00,56.85,56.9,56.84,56.89,32159.0,55.505,55.5538,55.4952,55.544,32159.0
2024-11-12 14:40:00,56.89,56.94,56.88,56.9,55232.0,55.544,55.5928,55.5343,55.5538,55232.0
2024-11-12 14:50:00,56.9,56.92,56.87,56.89,110151.0,55.5538,55.5733,55.5245,55.544,110151.0
2024-11-12 15:00:00,56.9,56.91,56.87,56.9,49617.0,55.5538,55.5636,55.5245,55.5538,49617.0
2024-11-12 15:10:00,56.9,56.9,56.85,56.87,37627.0,55.5538,55.5538,55.505,55.5245,37627.0
2024-11-12 15:20:00,56.87,56.89,56.85,56.88,41791.0,55.5245,55.544,55.505,55.5343,41791.0
2024-11-12 15:30:00,56.87,56.92,56.86,56.91,55782.0,55.5245,55.5733,55.5147,55.5636,55782.0
2024-11-12 15:40:00,56.91,56.99,56.9,56.98,90827.0,55.5636,55.6417,55.5538,55.6319,90827.0
2024-11-12 15:50:00,56.98,56.99,56.84,56.85,365014.0,55.6319,55.6417,55.4952,55.505,365014.0
2024-11-13 09:30:00,56.4,56.45,56.24,56.32,357856.0,55.0656,55.1144,54.9094,54.9875,357856.0
2024-11-13 09:40:00,56.32,56.42,56.25,56.26,432089.0,54.9875,55.0851,54.9192,54.9289,432089.0
2024-11-13 09:50:00,56.27,56.27,56.06,56.14,258439.0,54.9387,54.9387,54.7337,54.8118,258439.0
2024-11-13 10:00:00,56.13,56.13,55.82,55.93,221824.0,54.802,54.802,54.4993,54.6067,221824.0
2024-11-13 10:10:00,55.93,56.06,55.92,55.99,142262.0,54.6067,54.7337,54.597,54.6653,142262.0
2024-11-13 10:20:00,55.98,55.98,55.84,55.9,180001.0,54.6556,54.6556,54.5189,54.5775,180001.0
2024-11-13 10:30:00,55.9,56.1,55.88,56.01,156571.0,54.5775,54.7727,54.5579,54.6848,156571.0
2024-11-13 10:40:00,56.01,56.1,55.91,56.05,142292.0,54.6848,54.7727,54.5872,54.7239,142292.0
2024-11-13 10:50:00,56.05,56.13,56.03,56.11,119329.0,54.7239,54.802,54.7044,54.7825,119329.0
2024-11-13 11:00:00,56.12,56.14,56.05,56.1,93479.0,54.7922,54.8118,54.7239,54.7727,93479.0
2024-11-13 11:10:00,56.09,56.1,55.98,56.0,94314.0,54.763,54.7727,54.6556,54.6751,94314.0
2024-11-13 11:20:00,56.0,56.1,55.96,56.08,60023.0,54.6751,54.7727,54.636,54.7532,60023.0
2024-11-13 11:30:00,56.08,56.12,56.02,56.04,147954.0,54.7532,54.7922,54.6946,54.7141,147954.0
2024-11-13 11:40:00,56.04,56.07,55.98,56.06,69644.0,54.7141,54.7434,54.6556,54.7337,69644.0
2024-11-13 11:50:00,56.05,56.06,55.98,56.05,32838.0,54.7239,54.7337,54.6556,54.7239,32838.0
2024-11-13 12:00:00,56.04,56.11,56.02,56.09,56538.0,54.7141,54.7825,54.6946,54.763,56538.0
2024-11-13 12:10:00,56.08,56.14,56.07,56.07,91145.0,54.7532,54.8118,54.7434,54.7434,91145.0
2024-11-13 12:20:00,56.07,56.08,55.98,56.0,69346.0,54.7434,54.7532,54.6556,54.6751,69346.0
2024-11-13 12:30:00,55.98,56.04,55.97,56.02,62982.0,54.6556,54.7141,54.6458,54.6946,62982.0
2024-11-13 12:40:00,56.03,56.08,55.99,56.05,73667.0,54.7044,54.7532,54.6653,54.7239,73667.0
2024-11-13 12:50:00,56.05,56.06,56.02,56.06,38063.0,54.7239,54.7337,54.6946,54.7337,38063.0
2024-11-13 13:00:00,56.06,56.06,55.95,55.96,172441.0,54.7337,54.7337,54.6263,54.636,172441.0
2024-11-13 13:10:00,55.95,55.97,55.91,55.94,56575.0,54.6263,54.6458,54.5872,54.6165,56575.0
2024-11-13 13:20:00,55.95,55.95,55.9,55.93,35799.0,54.6263,54.6263,54.5775,54.6067,35799.0
2024-11-13 13:30:00,55.93,55.95,55.9,55.91,64368.0,54.6067,54.6263,54.5775,54.5872,64368.0
2024-11-13 13:40:00,55.91,55.96,55.88,55.95,42001.0,54.5872,54.636,54.5579,54.6263,42001.0
2024-11-13 13:50:00,55.95,55.97,55.9,55.91,29278.0,54.6263,54.6458,54.5775,54.5872,29278.0
2024-11-13 14:00:00,55.91,55.93,55.89,55.91,68627.0,54.5872,54.6067,54.5677,54.5872,68627.0
2024-11-13 14:10:00,55.91,55.93,55.85,55.86,59769.0,54.5872,54.6067,54.5286,54.5384,59769.0
2024-11-13 14:20:00,55.86,55.92,55.85,55.88,47622.0,54.5384,54.597,54.5286,54.5579,47622.0
2024-11-13 14:30:00,55.88,55.89,55.83,55.84,61021.0,54.5579,54.5677,54.5091,54.5189,61021.0
2024-11-13 14:40:00,55.83,55.84,55.79,55.83,85624.0,54.5091,54.5189,54.4701,54.5091,85624.0
2024-11-13 14:50:00,55.83,55.86,55.8,55.86,71108.0,54.5091,54.5384,54.4798,54.5384,71108.0
2024-11-13 15:00:00,55.85,55.87,55.81,55.87,55109.0,54.5286,54.5482,54.4896,54.5482,55109.0
2024-11-13 15:10:00,55.87,55.92,55.86,55.92,37830.0,54.5482,54.597,54.5384,54.597,37830.0
2024-11-13 15:20:00,55.92,55.95,55.89,55.91,54705.0,54.597,54.6263,54.5677,54.5872,54705.0
2024-11-13 15:30:00,55.9,55.97,55.87,55.96,64003.0,54.5775,54.6458,54.5482,54.636,64003.0
2024-11-13 15:40:00,55.96,55.97,55.92,55.93,115430.0,54.636,54.6458,54.597,54.6067,115430.0
2024-11-13 15:50:00,55.93,55.93,55.85,55.89,390069.0,54.6067,54.6067,54.5286,54.5677,390069.0
2024-11-14 09:30:00,56.32,56.43,56.28,56.36,238664.0,54.9875,55.0949,54.9485,55.0266,238664.0
2024-11-14 09:40:00,56.36,56.37,56.13,56.18,180753.0,55.0266,55.0363,54.802,54.8508,180753.0
2024-11-14 09:50:00,56.19,56.25,56.11,56.13,120635.0,54.8606,54.9192,54.7825,54.802,120635.0
2024-11-14 10:00:00,56.13,56.3,56.11,56.2,73381.0,54.802,54.968,54.7825,54.8704,73381.0
2024-11-14 10:10:00,56.2,56.29,56.16,56.16,85010.0,54.8704,54.9582,54.8313,54.8313,85010.0
2024-11-14 10:20:00,56.19,56.33,56.18,56.33,43812.0,54.8606,54.9973,54.8508,54.9973,43812.0
2024-11-14 10:30:00,56.33,56.33,56.24,56.25,50710.0,54.9973,54.9973,54.9094,54.9192,50710.0
2024-11-14 10:40:00,56.24,56.25,56.09,56.19,754475.0,54.9094,54.9192,54.763,54.8606,754475.0
2024-11-14 10:50:00,56.19,56.26,56.13,56.16,131153.0,54.8606,54.9289,54.802,54.8313,131153.0
2024-11-14 11:00:00,56.16,56.22,56.08,56.19,111122.0,54.8313,54.8899,54.7532,54.8606,111122.0
2024-11-14 11:10:00,56.2,56.25,56.17,56.25,55750.0,54.8704,54.9192,54.8411,54.9192,55750.0
2024-11-14 11:20:00,56.25,56.29,56.23,56.23,66121.0,54.9192,54.9582,54.8996,54.8996,66121.0
2024-11-14 11:30:00,56.22,56.24,56.17,56.18,47247.0,54.8899,54.9094,54.8411,54.8508,47247.0
2024-11-14 11:40:00,56.18,56.18,56.07,56.09,37199.0,54.8508,54.8508,54.7434,54.763,37199.0
2024-11-14 11:50:00,56.11,56.11,56.01,56.04,21759.0,54.7825,54.7825,54.6848,54.7141,21759.0
2024-11-14 12:00:00,56.04,56.08,55.99,56.07,22319.0,54.7141,54.7532,54.6653,54.7434,22319.0
2024-11-14 12:10:00,56.07,56.08,55.96,56.01,22890.0,54.7434,54.7532,54.636,54.6848,22890.0
2024-11-14 12:20:00,56.01,56.03,55.97,56.01,19080.0,54.6848,54.7044,54.6458,54.6848,19080.0
2024-11-14 12:30:00,56.01,56.03,55.92,56.03,23117.0,54.6848,54.7044,54.597,54.7044,23117.0
2024-11-14 12:40:00,56.02,56.05,55.95,55.95,18097.0,54.6946,54.7239,54.6263,54.6263,18097.0
2024-11-14 12:50:00,55.94,56.07,55.93,56.07,11610.0,54.6165,54.7434,54.6067,54.7434,11610.0
2024-11-14 13:00:00,56.07,56.09,56.02,56.09,19929.0,54.7434,54.763,54.6946,54.763,19929.0
2024-11-14 13:10:00,56.09,56.12,56.05,56.05,29609.0,54.763,54.7922,54.7239,54.7239,29609.0
2024-11-14 13:20:00,56.05,56.08,55.99,55.99,21629.0,54.7239,54.7532,54.6653,54.6653,21629.0
2024-11-14 13:30:00,55.98,56.03,55.98,56.0,34995.0,54.6556,54.7044,54.6556,54.6751,34995.0
2024-11-14 13:40:00,56.0,56.03,55.99,56.01,27516.0,54.6751,54.7044,54.6653,54.6848,27516.0
2024-11-14 13:50:00,56.01,56.03,55.92,55.93,70659.0,54.6848,54.7044,54.597,54.6067,70659.0
2024-11-14 14:00:00,55.93,56.08,55.92,56.07,48580.0,54.6067,54.7532,54.597,54.7434,48580.0
2024-11-14 14:10:00,56.06,56.06,56.02,56.06,49662.0,54.7337,54.7337,54.6946,54.7337,49662.0
2024-11-14 14:20:00,56.05,56.07,56.02,56.05,44312.0,54.7239,54.7434,54.6946,54.7239,44312.0
2024-11-14 14:30:00,56.05,56.1,56.05,56.1,46175.0,54.7239,54.7727,54.7239,54.7727,46175.0
2024-11-14 14:40:00,56.1,56.11,56.0,56.01,47648.0,54.7727,54.7825,54.6751,54.6848,47648.0
2024-11-14 14:50:00,56.01,56.1,56.0,56.06,43454.0,54.6848,54.7727,54.6751,54.7337,43454.0
2024-11-14 15:00:00,56.05,56.06,55.69,55.71,163955.0,54.7239,54.7337,54.3724,54.3919,163955.0
2024-11-14 15:10:00,55.72,55.92,55.71,55.91,79392.0,54.4017,54.597,54.3919,54.5872,79392.0
2024-11-14 15:20:00,55.88,55.89,55.81,55.87,48890.0,54.5579,54.5677,54.4896,54.5482,48890.0
2024-11-14 15:30:00,55.87,55.9,55.73,55.77,58843.0,54.5482,54.5775,54.4115,54.4505,58843.0
2024-11-14 15:40:00,55.77,55.81,55.68,55.7,70456.0,54.4505,54.4896,54.3627,54.3822,70456.0
2024-11-14 15:50:00,55.7,55.76,55.7,55.72,241028.0,54.3822,54.4408,54.3822,54.4017,241028.0
2024-11-15 09:30:00,56.46,56.56,56.12,56.16,1016416.0,55.1242,55.2218,54.7922,54.8313,1016416.0
2024-11-15 09:40:00,56.16,56.26,56.1,56.22,222279.0,54.8313,54.9289,54.7727,54.8899,222279.0
2024-11-15 09:50:00,56.22,56.22,56.11,56.14,251032.0,54.8899,54.8899,54.7825,54.8118,251032.0
2024-11-15 10:00:00,56.13,56.21,56.09,56.17,107024.0,54.802,54.8801,54.763,54.8411,107024.0
2024-11-15 10:10:00,56.17,56.19,56.1,56.13,93450.0,54.8411,54.8606,54.7727,54.802,93450.0
2024-11-15 10:20:00,56.14,56.23,56.09,56.21,173338.0,54.8118,54.8996,54.763,54.8801,173338.0
2024-11-15 10:30:00,56.22,56.25,56.1,56.14,99097.0,54.8899,54.9192,54.7727,54.8118,99097.0
2024-11-15 10:40:00,56.14,56.18,56.08,56.16,183505.0,54.8118,54.8508,54.7532,54.8313,183505.0
2024-11-15 10:50:00,56.16,56.23,56.15,56.22,125457.0,54.8313,54.8996,54.8215,54.8899,125457.0
2024-11-15 11:00:00,56.23,56.31,56.2,56.25,88693.0,54.8996,54.9778,54.8704,54.9192,88693.0
2024-11-15 11:10:00,56.26,56.36,56.25,56.33,142482.0,54.9289,55.0266,54.9192,54.9973,142482.0
2024-11-15 11:20:00,56.34,56.38,56.3,56.36,50614.0,55.007,55.0461,54.968,55.0266,50614.0
2024-11-15 11:30:00,56.36,56.36,56.25,56.25,176448.0,55.0266,55.0266,54.9192,54.9192,176448.0
2024-11-15 11:40:00,56.26,56.28,56.19,56.23,118477.0,54.9289,54.9485,54.8606,54.8996,118477.0
2024-11-15 11:50:00,56.23,56.26,56.17,56.21,40204.0,54.8996,54.9289,54.8411,54.8801,40204.0
2024-11-15 12:00:00,56.22,56.24,56.18,56.21,40408.0,54.8899,54.9094,54.8508,54.8801,40408.0
2024-11-15 12:10:00,56.22,56.27,56.2,56.23,358548.0,54.8899,54.9387,54.8704,54.8996,358548.0
2024-11-15 12:20:00,56.23,56.25,56.2,56.21,21354.0,54.8996,54.9192,54.8704,54.8801,21354.0
2024-11-15 12:30:00,56.21,56.24,56.18,56.22,46462.0,54.8801,54.9094,54.8508,54.8899,46462.0
2024-11-15 12:40:00,56.21,56.22,56.16,56.18,58999.0,54.8801,54.8899,54.8313,54.8508,58999.0
2024-11-15 12:50:00,56.17,56.17,56.11,56.16,56236.0,54.8411,54.8411,54.7825,54.8313,56236.0
2024-11-15 13:00:00,56.16,56.16,56.11,56.15,79997.0,54.8313,54.8313,54.7825,54.8215,79997.0
2024-11-15 13:10:00,56.14,56.16,56.12,56.12,59103.0,54.8118,54.8313,54.7922,54.7922,59103.0
2024-11-15 13:20:00,56.12,56.14,56.08,56.11,56752.0,54.7922,54.8118,54.7532,54.7825,56752.0
2024-11-15 13:30:00,56.1,56.1,56.03,56.05,51253.0,54.7727,54.7727,54.7044,54.7239,51253.0
2024-11-15 13:40:00,56.06,56.07,56.01,56.01,65266.0,54.7337,54.7434,54.6848,54.6848,65266.0
2024-11-15 13:50:00,56.01,56.08,56.01,56.08,84579.0,54.6848,54.7532,54.6848,54.7532,84579.0
2024-11-15 14:00:00,56.09,56.15,56.08,56.12,90121.0,54.763,54.8215,54.7532,54.7922,90121.0
2024-11-15 14:10:00,56.12,56.13,56.1,56.11,55104.0,54.7922,54.802,54.7727,54.7825,55104.0
2024-11-15 14:20:00,56.12,56.12,56.07,56.08,79417.0,54.7922,54.7922,54.7434,54.7532,79417.0
2024-11-15 14:30:00,56.08,56.15,56.08,56.15,32966.0,54.7532,54.8215,54.7532,54.8215,32966.0
2024-11-15 14:40:00,56.15,56.22,56.15,56.19,91591.0,54.8215,54.8899,54.8215,54.8606,91591.0
2024-11-15 14:50:00,56.19,56.2,56.16,56.19,20409.0,54.8606,54.8704,54.8313,54.8606,20409.0
2024-11-15 15:00:00,56.2,56.25,56.18,56.19,54626.0,54.8704,54.9192,54.8508,54.8606,54626.0
2024-11-15 15:10:00,56.2,56.26,56.19,56.25,58636.0,54.8704,54.9289,54.8606,54.9192,58636.0
2024-11-15 15:20:00,56.25,56.27,56.17,56.18,61742.0,54.9192,54.9387,54.8411,54.8508,61742.0
2024-11-15 15:30:00,56.19,56.19,56.13,56.13,87897.0,54.8606,54.8606,54.802,54.802,87897.0
2024-11-15 15:40:00,56.13,56.17,56.11,56.16,111421.0,54.802,54.8411,54.7825,54.8313,111421.0
2024-11-15 15:50:00,56.17,56.25,56.14,56.21,428684.0,54.8411,54.9192,54.8118,54.8801,428684.0
2024-11-18 09:30:00,57.46,57.5,57.31,57.5,311083.0,56.1005,56.1396,55.9541,56.1396,311083.0
2024-11-18 09:40:00,57.5,57.5,57.41,57.46,202215.0,56.1396,56.1396,56.0517,56.1005,202215.0
2024-11-18 09:50:00,57.46,57.46,57.35,57.39,160838.0,56.1005,56.1005,55.9931,56.0322,160838.0
2024-11-18 10:00:00,57.4,57.5,57.38,57.5,97275.0,56.042,56.1396,56.0224,56.1396,97275.0
2024-11-18 10:10:00,57.5,57.53,57.46,57.48,130738.0,56.1396,56.1689,56.1005,56.1201,130738.0
2024-11-18 10:20:00,57.49,57.55,57.4,57.55,53452.0,56.1298,56.1884,56.042,56.1884,53452.0
2024-11-18 10:30:00,57.55,57.64,57.54,57.6,66374.0,56.1884,56.2763,56.1786,56.2372,66374.0
2024-11-18 10:40:00,57.6,57.66,57.57,57.65,126339.0,56.2372,56.2958,56.2079,56.286,126339.0
2024-11-18 10:50:00,57.65,57.69,57.64,57.69,98378.0,56.286,56.3251,56.2763,56.3251,98378.0
2024-11-18 11:00:00,57.69,57.73,57.68,57.73,50920.0,56.3251,56.3642,56.3153,56.3642,50920.0
2024-11-18 11:10:00,57.73,57.75,57.7,57.75,36250.0,56.3642,56.3837,56.3349,56.3837,36250.0
2024-11-18 11:20:00,57.75,57.78,57.69,57.71,75821.0,56.3837,56.413,56.3251,56.3446,75821.0
2024-11-18 11:30:00,57.71,57.74,57.69,57.71,77257.0,56.3446,56.3739,56.3251,56.3446,77257.0
2024-11-18 11:40:00,57.71,57.72,57.59,57.59,54883.0,56.3446,56.3544,56.2275,56.2275,54883.0
2024-11-18 11:50:00,57.6,57.64,57.59,57.64,44331.0,56.2372,56.2763,56.2275,56.2763,44331.0
2024-11-18 12:00:00,57.64,57.66,57.6,57.63,53586.0,56.2763,56.2958,56.2372,56.2665,53586.0
2024-11-18 12:10:00,57.64,57.66,57.6,57.63,53067.0,56.2763,56.2958,56.2372,56.2665,53067.0
2024-11-18 12:20:00,57.63,57.67,57.62,57.64,36090.0,56.2665,56.3056,56.2568,56.2763,36090.0
2024-11-18 12:30:00,57.65,57.7,57.62,57.7,47361.0,56.286,56.3349,56.2568,56.3349,47361.0
2024-11-18 12:40:00,57.69,57.72,57.64,57.69,34481.0,56.3251,56.3544,56.2763,56.3251,34481.0
2024-11-18 12:50:00,57.69,57.76,57.69,57.76,40328.0,56.3251,56.3934,56.3251,56.3934,40328.0
2024-11-18 13:00:00,57.75,57.76,57.73,57.75,39494.0,56.3837,56.3934,56.3642,56.3837,39494.0
2024-11-18 13:10:00,57.76,57.82,57.75,57.82,33891.0,56.3934,56.452,56.3837,56.452,33891.0
2024-11-18 13:20:00,57.82,57.82,57.78,57.8,64274.0,56.452,56.452,56.413,56.4325,64274.0
2024-11-18 13:30:00,57.8,57.8,57.75,57.78,63332.0,56.4325,56.4325,56.3837,56.413,63332.0
2024-11-18 13:40:00,57.79,57.79,57.71,57.75,43388.0,56.4227,56.4227,56.3446,56.3837,43388.0
2024-11-18 13:50:00,57.75,57.8,57.75,57.79,55662.0,56.3837,56.4325,56.3837,56.4227,55662.0
2024-11-18 14:00:00,57.78,57.79,57.74,57.77,51232.0,56.413,56.4227,56.3739,56.4032,51232.0
2024-11-18 14:10:00,57.77,57.77,57.69,57.7,55318.0,56.4032,56.4032,56.3251,56.3349,55318.0
2024-11-18 14:20:00,57.71,57.71,57.66,57.7,49243.0,56.3446,56.3446,56.2958,56.3349,49243.0
2024-11-18 14:30:00,57.7,57.74,57.68,57.72,63694.0,56.3349,56.3739,56.3153,56.3544,63694.0
2024-11-18 14:40:00,57.72,57.79,57.71,57.79,67104.0,56.3544,56.4227,56.3446,56.4227,67104.0
2024-11-18 14:50:00,57.79,57.82,57.78,57.8,74320.0,56.4227,56.452,56.413,56.4325,74320.0
2024-11-18 15:00:00,57.8,57.82,57.76,57.77,42456.0,56.4325,56.452,56.3934,56.4032,42456.0
2024-11-18 15:10:00,57.77,57.8,57.75,57.79,51705.0,56.4032,56.4325,56.3837,56.4227,51705.0
2024-11-18 15:20:00,57.79,57.81,57.78,57.8,40665.0,56.4227,56.4423,56.413,56.4325,40665.0
2024-11-18 15:30:00,57.8,57.8,57.75,57.76,76641.0,56.4325,56.4325,56.3837,56.3934,76641.0
2024-11-18 15:40:00,57.76,57.78,57.74,57.78,78687.0,56.3934,56.413,56.3739,56.413,78687.0
2024-11-18 15:50:00,57.77,57.81,57.72,57.8,370356.0,56.4032,56.4423,56.3544,56.4325,370356.0
2024-11-19 09:30:00,57.28,57.38,57.25,57.33,80278.0,55.9248,56.0224,55.8955,55.9736,80278.0
2024-11-19 09:40:00,57.32,57.43,57.3,57.33,35041.0,55.9639,56.0713,55.9443,55.9736,35041.0
2024-11-19 09:50:00,57.32,57.34,57.24,57.3,33852.0,55.9639,55.9834,55.8857,55.9443,33852.0
2024-11-19 10:00:00,57.31,57.33,57.24,57.33,44905.0,55.9541,55.9736,55.8857,55.9736,44905.0
2024-11-19 10:10:00,57.34,57.38,57.3,57.35,27752.0,55.9834,56.0224,55.9443,55.9931,27752.0
2024-11-19 10:20:00,57.34,57.42,57.3,57.42,31658.0,55.9834,56.0615,55.9443,56.0615,31658.0
2024-11-19 10:30:00,57.43,57.55,57.4,57.55,65872.0,56.0713,56.1884,56.042,56.1884,65872.0
2024-11-19 10:40:00,57.55,57.59,57.5,57.57,72506.0,56.1884,56.2275,56.1396,56.2079,72506.0
2024-11-19 10:50:00,57.57,57.59,57.54,57.57,87068.0,56.2079,56.2275,56.1786,56.2079,87068.0
2024-11-19 11:00:00,57.57,57.61,57.54,57.6,81855.0,56.2079,56.247,56.1786,56.2372,81855.0
2024-11-19 11:10:00,57.59,57.65,57.57,57.64,34557.0,56.2275,56.286,56.2079,56.2763,34557.0
2024-11-19 11:20:00,57.64,57.66,57.61,57.63,49369.0,56.2763,56.2958,56.247,56.2665,49369.0
2024-11-19 11:30:00,57.63,57.63,57.58,57.6,57277.0,56.2665,56.2665,56.2177,56.2372,57277.0
2024-11-19 11:40:00,57.6,57.64,57.57,57.57,22972.0,56.2372,56.2763,56.2079,56.2079,22972.0
2024-11-19 11:50:00,57.57,57.59,57.52,57.56,54782.0,56.2079,56.2275,56.1591,56.1982,54782.0
2024-11-19 12:00:00,57.56,57.59,57.52,57.59,56238.0,56.1982,56.2275,56.1591,56.2275,56238.0
2024-11-19 12:10:00,57.59,57.63,57.56,57.6,33531.0,56.2275,56.2665,56.1982,56.2372,33531.0
2024-11-19 12:20:00,57.59,57.6,57.52,57.58,35336.0,56.2275,56.2372,56.1591,56.2177,35336.0
2024-11-19 12:30:00,57.57,57.62,57.56,57.6,31254.0,56.2079,56.2568,56.1982,56.2372,31254.0
2024-11-19 12:40:00,57.59,57.6,57.52,57.54,31366.0,56.2275,56.2372,56.1591,56.1786,31366.0
2024-11-19 12:50:00,57.53,57.54,57.5,57.51,48280.0,56.1689,56.1786,56.1396,56.1494,48280.0
2024-11-19 13:00:00,57.51,57.53,57.45,57.52,34371.0,56.1494,56.1689,56.0908,56.1591,34371.0
2024-11-19 13:10:00,57.53,57.55,57.49,57.51,40036.0,56.1689,56.1884,56.1298,56.1494,40036.0
2024-11-19 13:20:00,57.52,57.55,57.49,57.55,33258.0,56.1591,56.1884,56.1298,56.1884,33258.0
2024-11-19 13:30:00,57.55,57.6,57.5,57.6,56230.0,56.1884,56.2372,56.1396,56.2372,56230.0
2024-11-19 13:40:00,57.6,57.67,57.57,57.66,20306.0,56.2372,56.3056,56.2079,56.2958,20306.0
2024-11-19 13:50:00,57.67,57.72,57.66,57.71,37200.0,56.3056,56.3544,56.2958,56.3446,37200.0
2024-11-19 14:00:00,57.71,57.71,57.66,57.68,13265.0,56.3446,56.3446,56.2958,56.3153,13265.0
2024-11-19 14:10:00,57.68,57.71,57.64,57.65,44221.0,56.3153,56.3446,56.2763,56.286,44221.0
2024-11-19 14:20:00,57.65,57.72,57.64,57.65,52466.0,56.286,56.3544,56.2763,56.286,52466.0
2024-11-19 14:30:00,57.65,57.65,57.57,57.6,62957.0,56.286,56.286,56.2079,56.2372,62957.0
2024-11-19 14:40:00,57.6,57.63,57.57,57.6,26188.0,56.2372,56.2665,56.2079,56.2372,26188.0
2024-11-19 14:50:00,57.61,57.65,57.6,57.61,17830.0,56.247,56.286,56.2372,56.247,17830.0
2024-11-19 15:00:00,57.6,57.62,57.55,57.62,32567.0,56.2372,56.2568,56.1884,56.2568,32567.0
2024-11-19 15:10:00,57.62,57.65,57.6,57.62,29187.0,56.2568,56.286,56.2372,56.2568,29187.0
2024-11-19 15:20:00,57.62,57.64,57.6,57.63,19252.0,56.2568,56.2763,56.2372,56.2665,19252.0
2024-11-19 15:30:00,57.62,57.65,57.6,57.62,34787.0,56.2568,56.286,56.2372,56.2568,34787.0
2024-11-19 15:40:00,57.62,57.63,57.57,57.58,54194.0,56.2568,56.2665,56.2079,56.2177,54194.0
2024-11-19 15:50:00,57.58,57.59,57.5,57.53,308962.0,56.2177,56.2275,56.1396,56.1689,308962.0
2024-11-20 09:30:00,57.48,57.51,57.31,57.32,217289.0,56.1201,56.1494,55.9541,55.9639,217289.0
2024-11-20 09:40:00,57.32,57.41,57.29,57.35,56448.0,55.9639,56.0517,55.9346,55.9931,56448.0
2024-11-20 09:50:00,57.35,57.36,57.22,57.23,90071.0,55.9931,56.0029,55.8662,55.876,90071.0
2024-11-20 10:00:00,57.26,57.31,57.18,57.2,60259.0,55.9053,55.9541,55.8272,55.8467,60259.0
2024-11-20 10:10:00,57.21,57.22,57.13,57.18,45867.0,55.8565,55.8662,55.7784,55.8272,45867.0
2024-11-20 10:20:00,57.17,57.26,57.09,57.26,66747.0,55.8174,55.9053,55.7393,55.9053,66747.0
2024-11-20 10:30:00,57.26,57.35,57.25,57.35,49564.0,55.9053,55.9931,55.8955,55.9931,49564.0
2024-11-20 10:40:00,57.35,57.37,57.29,57.32,55643.0,55.9931,56.0127,55.9346,55.9639,55643.0
2024-11-20 10:50:00,57.32,57.32,57.26,57.29,39715.0,55.9639,55.9639,55.9053,55.9346,39715.0
2024-11-20 11:00:00,57.29,57.32,57.17,57.22,137874.0,55.9346,55.9639,55.8174,55.8662,137874.0
2024-11-20 11:10:00,57.21,57.22,57.14,57.17,54274.0,55.8565,55.8662,55.7881,55.8174,54274.0
2024-11-20 11:20:00,57.18,57.18,57.06,57.08,50914.0,55.8272,55.8272,55.71,55.7295,50914.0
2024-11-20 11:30:00,57.08,57.14,57.02,57.14,37236.0,55.7295,55.7881,55.671,55.7881,37236.0
2024-11-20 11:40:00,57.13,57.28,57.13,57.28,21929.0,55.7784,55.9248,55.7784,55.9248,21929.0
2024-11-20 11:50:00,57.28,57.32,57.27,57.27,21518.0,55.9248,55.9639,55.915,55.915,21518.0
2024-11-20 12:00:00,57.27,57.28,57.21,57.23,22640.0,55.915,55.9248,55.8565,55.876,22640.0
2024-11-20 12:10:00,57.23,57.24,57.19,57.2,13695.0,55.876,55.8857,55.8369,55.8467,13695.0
2024-11-20 12:20:00,57.19,57.26,57.15,57.25,12997.0,55.8369,55.9053,55.7979,55.8955,12997.0
2024-11-20 12:30:00,57.25,57.33,57.24,57.3,27854.0,55.8955,55.9736,55.8857,55.9443,27854.0
2024-11-20 12:40:00,57.3,57.32,57.28,57.32,6398.0,55.9443,55.9639,55.9248,55.9639,6398.0
2024-11-20 12:50:00,57.32,57.32,57.23,57.26,14560.0,55.9639,55.9639,55.876,55.9053,14560.0
2024-11-20 13:00:00,57.25,57.29,57.22,57.23,141872.0,55.8955,55.9346,55.8662,55.876,141872.0
2024-11-20 13:10:00,57.22,57.27,57.22,57.23,33292.0,55.8662,55.915,55.8662,55.876,33292.0
2024-11-20 13:20:00,57.2,57.27,57.2,57.26,17384.0,55.8467,55.915,55.8467,55.9053,17384.0
2024-11-20 13:30:00,57.26,57.26,57.18,57.18,34657.0,55.9053,55.9053,55.8272,55.8272,34657.0
2024-11-20 13:40:00,57.17,57.2,57.13,57.17,24552.0,55.8174,55.8467,55.7784,55.8174,24552.0
2024-11-20 13:50:00,57.18,57.21,57.17,57.2,10685.0,55.8272,55.8565,55.8174,55.8467,10685.0
2024-11-20 14:00:00,57.2,57.21,57.15,57.16,6438.0,55.8467,55.8565,55.7979,55.8076,6438.0
2024-11-20 14:10:00,57.16,57.18,57.14,57.15,31215.0,55.8076,55.8272,55.7881,55.7979,31215.0
2024-11-20 14:20:00,57.15,57.17,57.11,57.14,79428.0,55.7979,55.8174,55.7588,55.7881,79428.0
2024-11-20 14:30:00,57.14,57.18,57.12,57.18,32390.0,55.7881,55.8272,55.7686,55.8272,32390.0
2024-11-20 14:40:00,57.18,57.24,57.17,57.2,32776.0,55.8272,55.8857,55.8174,55.8467,32776.0
2024-11-20 14:50:00,57.21,57.21,57.14,57.15,38801.0,55.8565,55.8565,55.7881,55.7979,38801.0
2024-11-20 15:00:00,57.15,57.23,57.14,57.23,49024.0,55.7979,55.876,55.7881,55.876,49024.0
2024-11-20 15:10:00,57.24,57.25,57.2,57.22,19272.0,55.8857,55.8955,55.8467,55.8662,19272.0
2024-11-20 15:20:00,57.21,57.27,57.21,57.27,17648.0,55.8565,55.915,55.8565,55.915,17648.0
2024-11-20 15:30:00,57.27,57.39,57.26,57.33,138860.0,55.915,56.0322,55.9053,55.9736,138860.0
2024-11-20 15:40:00,57.34,57.36,57.3,57.36,120421.0,55.9834,56.0029,55.9443,56.0029,120421.0
2024-11-20 15:50:00,57.37,57.43,57.36,57.42,224551.0,56.0127,56.0713,56.0029,56.0615,224551.0
2024-11-21 09:30:00,58.12,58.17,57.87,57.88,152862.0,56.7449,56.7937,56.5008,56.5106,152862.0
2024-11-21 09:40:00,57.88,58.1,57.87,58.07,122384.0,56.5106,56.7254,56.5008,56.6961,122384.0
2024-11-21 09:50:00,58.07,58.09,57.92,57.99,77158.0,56.6961,56.7156,56.5497,56.618,77158.0
2024-11-21 10:00:00,57.99,57.99,57.88,57.96,98884.0,56.618,56.618,56.5106,56.5887,98884.0
2024-11-21 10:10:00,57.95,58.08,57.93,58.04,54055.0,56.5789,56.7059,56.5594,56.6668,54055.0
2024-11-21 10:20:00,58.04,58.05,57.79,57.82,89029.0,56.6668,56.6766,56.4227,56.452,89029.0
2024-11-21 10:30:00,57.8,57.88,57.78,57.83,63710.0,56.4325,56.5106,56.413,56.4618,63710.0
2024-11-21 10:40:00,57.84,57.91,57.79,57.89,32464.0,56.4716,56.5399,56.4227,56.5204,32464.0
2024-11-21 10:50:00,57.89,57.98,57.86,57.93,56556.0,56.5204,56.6082,56.4911,56.5594,56556.0
2024-11-21 11:00:00,57.94,57.97,57.88,57.91,67929.0,56.5692,56.5985,56.5106,56.5399,67929.0
2024-11-21 11:10:00,57.91,57.96,57.82,57.83,67256.0,56.5399,56.5887,56.452,56.4618,67256.0
2024-11-21 11:20:00,57.81,57.96,57.8,57.96,26945.0,56.4423,56.5887,56.4325,56.5887,26945.0
2024-11-21 11:30:00,57.96,57.99,57.86,57.89,47510.0,56.5887,56.618,56.4911,56.5204,47510.0
2024-11-21 11:40:00,57.89,57.91,57.72,57.75,24258.0,56.5204,56.5399,56.3544,56.3837,24258.0
2024-11-21 11:50:00,57.76,57.81,57.75,57.77,17552.0,56.3934,56.4423,56.3837,56.4032,17552.0
2024-11-21 12:00:00,57.75,57.8,57.69,57.8,36739.0,56.3837,56.4325,56.3251,56.4325,36739.0
2024-11-21 12:10:00,57.81,57.83,57.76,57.81,48129.0,56.4423,56.4618,56.3934,56.4423,48129.0
2024-11-21 12:20:00,57.82,57.96,57.81,57.93,25269.0,56.452,56.5887,56.4423,56.5594,25269.0
2024-11-21 12:30:00,57.94,57.99,57.93,57.99,18770.0,56.5692,56.618,56.5594,56.618,18770.0
2024-11-21 12:40:00,57.98,58.07,57.97,58.03,26236.0,56.6082,56.6961,56.5985,56.6571,26236.0
2024-11-21 12:50:00,58.02,58.06,58.01,58.03,34958.0,56.6473,56.6863,56.6375,56.6571,34958.0
2024-11-21 13:00:00,58.04,58.07,58.03,58.06,47491.0,56.6668,56.6961,56.6571,56.6863,47491.0
2024-11-21 13:10:00,58.07,58.11,58.04,58.05,20969.0,56.6961,56.7352,56.6668,56.6766,20969.0
2024-11-21 13:20:00,58.05,58.09,58.04,58.05,19514.0,56.6766,56.7156,56.6668,56.6766,19514.0
2024-11-21 13:30:00,58.05,58.07,57.98,57.99,25764.0,56.6766,56.6961,56.6082,56.618,25764.0
2024-11-21 13:40:00,57.99,58.04,57.98,57.98,22991.0,56.618,56.6668,56.6082,56.6082,22991.0
2024-11-21 13:50:00,58.0,58.07,57.98,58.05,21888.0,56.6278,56.6961,56.6082,56.6766,21888.0
2024-11-21 14:00:00,58.05,58.06,57.99,57.99,34117.0,56.6766,56.6863,56.618,56.618,34117.0
2024-11-21 14:10:00,57.98,58.02,57.95,57.96,18378.0,56.6082,56.6473,56.5789,56.5887,18378.0
2024-11-21 14:20:00,57.98,58.06,57.97,58.03,14014.0,56.6082,56.6863,56.5985,56.6571,14014.0
2024-11-21 14:30:00,58.04,58.08,58.0,58.06,32349.0,56.6668,56.7059,56.6278,56.6863,32349.0
2024-11-21 14:40:00,58.07,58.09,58.04,58.07,39596.0,56.6961,56.7156,56.6668,56.6961,39596.0
2024-11-21 14:50:00,58.06,58.08,58.03,58.08,39272.0,56.6863,56.7059,56.6571,56.7059,39272.0
2024-11-21 15:00:00,58.07,58.1,58.07,58.1,19697.0,56.6961,56.7254,56.6961,56.7254,19697.0
2024-11-21 15:10:00,58.1,58.11,58.06,58.07,47321.0,56.7254,56.7352,56.6863,56.6961,47321.0
2024-11-21 15:20:00,58.07,58.09,58.05,58.09,62266.0,56.6961,56.7156,56.6766,56.7156,62266.0
2024-11-21 15:30:00,58.09,58.09,58.01,58.03,49412.0,56.7156,56.7156,56.6375,56.6571,49412.0
2024-11-21 15:40:00,58.03,58.03,58.0,58.01,100375.0,56.6571,56.6571,56.6278,56.6375,100375.0
2024-11-21 15:50:00,58.01,58.04,57.98,58.02,160807.0,56.6375,56.6668,56.6082,56.6473,160807.0
2024-11-22 09:30:00,57.7,57.89,57.67,57.89,147525.0,56.3349,56.5204,56.3056,56.5204,147525.0
2024-11-22 09:40:00,57.91,57.96,57.82,57.87,79652.0,56.5399,56.5887,56.452,56.5008,79652.0
2024-11-22 09:50:00,57.85,57.89,57.8,57.85,50840.0,56.4813,56.5204,56.4325,56.4813,50840.0
2024-11-22 10:00:00,57.84,57.91,57.81,57.83,63825.0,56.4716,56.5399,56.4423,56.4618,63825.0
2024-11-22 10:10:00,57.83,57.88,57.77,57.86,100324.0,56.4618,56.5106,56.4032,56.4911,100324.0
2024-11-22 10:20:00,57.87,57.91,57.77,57.8,70455.0,56.5008,56.5399,56.4032,56.4325,70455.0
2024-11-22 10:30:00,57.8,57.97,57.79,57.97,103420.0,56.4325,56.5985,56.4227,56.5985,103420.0
2024-11-22 10:40:00,57.97,58.07,57.95,58.03,17594.0,56.5985,56.6961,56.5789,56.6571,17594.0
2024-11-22 10:50:00,58.04,58.08,58.04,58.08,18781.0,56.6668,56.7059,56.6668,56.7059,18781.0
2024-11-22 11:00:00,58.08,58.09,57.94,57.96,68124.0,56.7059,56.7156,56.5692,56.5887,68124.0
2024-11-22 11:10:00,57.94,57.98,57.88,57.88,27402.0,56.5692,56.6082,56.5106,56.5106,27402.0
2024-11-22 11:20:00,57.89,57.92,57.85,57.9,16599.0,56.5204,56.5497,56.4813,56.5301,16599.0
2024-11-22 11:30:00,57.89,57.97,57.85,57.95,33001.0,56.5204,56.5985,56.4813,56.5789,33001.0
2024-11-22 11:40:00,57.94,57.95,57.88,57.95,35271.0,56.5692,56.5789,56.5106,56.5789,35271.0
2024-11-22 11:50:00,57.94,57.99,57.94,57.98,7999.0,56.5692,56.618,56.5692,56.6082,7999.0
2024-11-22 12:00:00,57.96,58.03,57.95,58.0,18478.0,56.5887,56.6571,56.5789,56.6278,18478.0
2024-11-22 12:10:00,58.01,58.08,58.01,58.02,19248.0,56.6375,56.7059,56.6375,56.6473,19248.0
2024-11-22 12:20:00,58.03,58.09,58.03,58.09,9428.0,56.6571,56.7156,56.6571,56.7156,9428.0
2024-11-22 12:30:00,58.08,58.09,58.01,58.01,14327.0,56.7059,56.7156,56.6375,56.6375,14327.0
2024-11-22 12:40:00,58.01,58.1,58.01,58.1,15888.0,56.6375,56.7254,56.6375,56.7254,15888.0
2024-11-22 12:50:00,58.1,58.14,58.1,58.13,20253.0,56.7254,56.7645,56.7254,56.7547,20253.0
2024-11-22 13:00:00,58.12,58.17,58.09,58.14,51238.0,56.7449,56.7937,56.7156,56.7645,51238.0
2024-11-22 13:10:00,58.15,58.18,58.14,58.16,69081.0,56.7742,56.8035,56.7645,56.784,69081.0
2024-11-22 13:20:00,58.16,58.18,58.1,58.1,53165.0,56.784,56.8035,56.7254,56.7254,53165.0
2024-11-22 13:30:00,58.1,58.13,58.05,58.06,23103.0,56.7254,56.7547,56.6766,56.6863,23103.0
2024-11-22 13:40:00,58.05,58.07,58.03,58.06,20119.0,56.6766,56.6961,56.6571,56.6863,20119.0
2024-11-22 13:50:00,58.04,58.06,58.0,58.05,20024.0,56.6668,56.6863,56.6278,56.6766,20024.0
2024-11-22 14:00:00,58.05,58.05,57.99,58.0,19557.0,56.6766,56.6766,56.618,56.6278,19557.0
2024-11-22 14:10:00,57.98,58.0,57.94,57.98,47357.0,56.6082,56.6278,56.5692,56.6082,47357.0
2024-11-22 14:20:00,57.99,58.04,57.99,58.03,53774.0,56.618,56.6668,56.618,56.6571,53774.0
2024-11-22 14:30:00,58.03,58.05,58.01,58.04,19337.0,56.6571,56.6766,56.6375,56.6668,19337.0
2024-11-22 14:40:00,58.03,58.04,58.02,58.04,7829.0,56.6571,56.6668,56.6473,56.6668,7829.0
2024-11-22 14:50:00,58.04,58.07,58.03,58.05,50203.0,56.6668,56.6961,56.6571,56.6766,50203.0
2024-11-22 15:00:00,58.05,58.05,57.97,57.99,15808.0,56.6766,56.6766,56.5985,56.618,15808.0
2024-11-22 15:10:00,57.98,58.02,57.97,58.01,18205.0,56.6082,56.6473,56.5985,56.6375,18205.0
2024-11-22 15:20:00,58.02,58.06,58.0,58.05,50121.0,56.6473,56.6863,56.6278,56.6766,50121.0
2024-11-22 15:30:00,58.05,58.09,58.05,58.08,27800.0,56.6766,56.7156,56.6766,56.7059,27800.0
2024-11-22 15:40:00,58.08,58.1,58.07,58.1,24504.0,56.7059,56.7254,56.6961,56.7254,24504.0
2024-11-22 15:50:00,58.1,58.16,58.08,58.11,132806.0,56.7254,56.784,56.7059,56.7352,132806.0
2024-11-25 09:30:00,59.09,59.09,58.92,58.98,137742.0,57.692,57.692,57.526,57.5846,137742.0
2024-11-25 09:40:00,58.98,59.01,58.92,58.93,87390.0,57.5846,57.6139,57.526,57.5358,87390.0
2024-11-25 09:50:00,58.94,58.96,58.84,58.84,68830.0,57.5455,57.5651,57.4479,57.4479,68830.0
2024-11-25 10:00:00,58.85,58.85,58.68,58.68,117599.0,57.4577,57.4577,57.2917,57.2917,117599.0
2024-11-25 10:10:00,58.68,58.71,58.59,58.69,46608.0,57.2917,57.321,57.2038,57.3014,46608.0
2024-11-25 10:20:00,58.7,58.86,58.7,58.85,43960.0,57.3112,57.4674,57.3112,57.4577,43960.0
2024-11-25 10:30:00,58.86,58.89,58.78,58.82,68529.0,57.4674,57.4967,57.3893,57.4284,68529.0
2024-11-25 10:40:00,58.82,58.86,58.79,58.8,42006.0,57.4284,57.4674,57.3991,57.4088,42006.0
2024-11-25 10:50:00,58.8,58.81,58.68,58.69,33719.0,57.4088,57.4186,57.2917,57.3014,33719.0
2024-11-25 11:00:00,58.68,58.72,58.64,58.65,54302.0,57.2917,57.3307,57.2526,57.2624,54302.0
2024-11-25 11:10:00,58.64,58.7,58.64,58.68,59602.0,57.2526,57.3112,57.2526,57.2917,59602.0
2024-11-25 11:20:00,58.69,58.69,58.59,58.59,61283.0,57.3014,57.3014,57.2038,57.2038,61283.0
2024-11-25 11:30:00,58.59,58.65,58.58,58.58,63324.0,57.2038,57.2624,57.194,57.194,63324.0
2024-11-25 11:40:00,58.59,58.6,58.52,58.53,100840.0,57.2038,57.2136,57.1355,57.1452,100840.0
2024-11-25 11:50:00,58.54,58.64,58.51,58.63,23065.0,57.155,57.2526,57.1257,57.2429,23065.0
2024-11-25 12:00:00,58.63,58.7,58.61,58.67,26137.0,57.2429,57.3112,57.2233,57.2819,26137.0
2024-11-25 12:10:00,58.66,58.67,58.6,58.61,28441.0,57.2722,57.2819,57.2136,57.2233,28441.0
2024-11-25 12:20:00,58.61,58.61,58.55,58.56,70290.0,57.2233,57.2233,57.1648,57.1745,70290.0
2024-11-25 12:30:00,58.57,58.62,58.56,58.6,41842.0,57.1843,57.2331,57.1745,57.2136,41842.0
2024-11-25 12:40:00,58.61,58.62,58.54,58.59,29054.0,57.2233,57.2331,57.155,57.2038,29054.0
2024-11-25 12:50:00,58.59,58.66,58.58,58.64,34373.0,57.2038,57.2722,57.194,57.2526,34373.0
2024-11-25 13:00:00,58.64,58.76,58.64,58.73,43014.0,57.2526,57.3698,57.2526,57.3405,43014.0
2024-11-25 13:10:00,58.73,58.78,58.73,58.73,92202.0,57.3405,57.3893,57.3405,57.3405,92202.0
2024-11-25 13:20:00,58.73,58.76,58.71,58.76,73375.0,57.3405,57.3698,57.321,57.3698,73375.0
2024-11-25 13:30:00,58.76,58.8,58.74,58.79,67251.0,57.3698,57.4088,57.3503,57.3991,67251.0
2024-11-25 13:40:00,58.8,58.8,58.75,58.76,27353.0,57.4088,57.4088,57.36,57.3698,27353.0
2024-11-25 13:50:00,58.75,58.81,58.75,58.8,54106.0,57.36,57.4186,57.36,57.4088,54106.0
2024-11-25 14:00:00,58.8,58.87,58.79,58.86,64730.0,57.4088,57.4772,57.3991,57.4674,64730.0
2024-11-25 14:10:00,58.86,58.88,58.85,58.86,38012.0,57.4674,57.4869,57.4577,57.4674,38012.0
2024-11-25 14:20:00,58.86,58.86,58.79,58.84,48117.0,57.4674,57.4674,57.3991,57.4479,48117.0
2024-11-25 14:30:00,58.84,58.84,58.8,58.81,22371.0,57.4479,57.4479,57.4088,57.4186,22371.0
2024-11-25 14:40:00,58.81,58.86,58.8,58.86,47682.0,57.4186,57.4674,57.4088,57.4674,47682.0
2024-11-25 14:50:00,58.86,58.87,58.84,58.87,12773.0,57.4674,57.4772,57.4479,57.4772,12773.0
2024-11-25 15:00:00,58.87,58.87,58.8,58.83,18545.0,57.4772,57.4772,57.4088,57.4381,18545.0
2024-11-25 15:10:00,58.83,58.84,58.81,58.84,26444.0,57.4381,57.4479,57.4186,57.4479,26444.0
2024-11-25 15:20:00,58.84,58.84,58.8,58.83,50778.0,57.4479,57.4479,57.4088,57.4381,50778.0
2024-11-25 15:30:00,58.82,58.84,58.82,58.82,22288.0,57.4284,57.4479,57.4284,57.4284,22288.0
2024-11-25 15:40:00,58.82,58.84,58.8,58.8,47665.0,57.4284,57.4479,57.4088,57.4088,47665.0
2024-11-25 15:50:00,58.8,58.84,58.72,58.73,238139.0,57.4088,57.4479,57.3307,57.3405,238139.0
2024-11-26 09:30:00,58.79,58.85,58.69,58.7,127317.0,57.3991,57.4577,57.3014,57.3112,127317.0
2024-11-26 09:40:00,58.7,58.74,58.66,58.73,67470.0,57.3112,57.3503,57.2722,57.3405,67470.0
2024-11-26 09:50:00,58.73,58.76,58.69,58.71,58914.0,57.3405,57.3698,57.3014,57.321,58914.0
2024-11-26 10:00:00,58.72,58.74,58.66,58.68,64780.0,57.3307,57.3503,57.2722,57.2917,64780.0
2024-11-26 10:10:00,58.66,58.71,58.62,58.64,32013.0,57.2722,57.321,57.2331,57.2526,32013.0
2024-11-26 10:20:00,58.64,58.67,58.59,58.63,46253.0,57.2526,57.2819,57.2038,57.2429,46253.0
2024-11-26 10:30:00,58.62,58.66,58.58,58.66,63797.0,57.2331,57.2722,57.194,57.2722,63797.0
2024-11-26 10:40:00,58.65,58.71,58.63,58.67,30989.0,57.2624,57.321,57.2429,57.2819,30989.0
2024-11-26 10:50:00,58.68,58.69,58.62,58.64,38847.0,57.2917,57.3014,57.2331,57.2526,38847.0
2024-11-26 11:00:00,58.64,58.69,58.59,58.6,42368.0,57.2526,57.3014,57.2038,57.2136,42368.0
2024-11-26 11:10:00,58.6,58.62,58.52,58.58,58292.0,57.2136,57.2331,57.1355,57.194,58292.0
2024-11-26 11:20:00,58.57,58.67,58.57,58.67,68485.0,57.1843,57.2819,57.1843,57.2819,68485.0
2024-11-26 11:30:00,58.67,58.7,58.65,58.69,43765.0,57.2819,57.3112,57.2624,57.3014,43765.0
2024-11-26 11:40:00,58.68,58.69,58.6,58.61,18896.0,57.2917,57.3014,57.2136,57.2233,18896.0
2024-11-26 11:50:00,58.61,58.66,58.6,58.64,30779.0,57.2233,57.2722,57.2136,57.2526,30779.0
2024-11-26 12:00:00,58.63,58.63,58.57,58.61,23013.0,57.2429,57.2429,57.1843,57.2233,23013.0
2024-11-26 12:10:00,58.6,58.63,58.55,58.57,27827.0,57.2136,57.2429,57.1648,57.1843,27827.0
2024-11-26 12:20:00,58.57,58.59,58.54,58.59,52611.0,57.1843,57.2038,57.155,57.2038,52611.0
2024-11-26 12:30:00,58.59,58.65,58.58,58.65,100007.0,57.2038,57.2624,57.194,57.2624,100007.0
2024-11-26 12:40:00,58.65,58.68,58.64,58.66,92621.0,57.2624,57.2917,57.2526,57.2722,92621.0
2024-11-26 12:50:00,58.67,58.69,58.65,58.69,57776.0,57.2819,57.3014,57.2624,57.3014,57776.0
2024-11-26 13:00:00,58.69,58.69,58.61,58.62,52054.0,57.3014,57.3014,57.2233,57.2331,52054.0
2024-11-26 13:10:00,58.62,58.64,58.58,58.59,26386.0,57.2331,57.2526,57.194,57.2038,26386.0
2024-11-26 13:20:00,58.58,58.61,58.57,58.58,30885.0,57.194,57.2233,57.1843,57.194,30885.0
2024-11-26 13:30:00,58.58,58.6,58.53,58.55,39529.0,57.194,57.2136,57.1452,57.1648,39529.0
2024-11-26 13:40:00,58.55,58.6,58.54,58.59,10944.0,57.1648,57.2136,57.155,57.2038,10944.0
2024-11-26 13:50:00,58.59,58.64,58.58,58.63,37112.0,57.2038,57.2526,57.194,57.2429,37112.0
2024-11-26 14:00:00,58.63,58.68,58.6,58.61,35696.0,57.2429,57.2917,57.2136,57.2233,35696.0
2024-11-26 14:10:00,58.61,58.67,58.56,58.57,25594.0,57.2233,57.2819,57.1745,57.1843,25594.0
2024-11-26 14:20:00,58.57,58.58,58.54,58.58,29450.0,57.1843,57.194,57.155,57.194,29450.0
2024-11-26 14:30:00,58.58,58.61,58.55,58.61,15508.0,57.194,57.2233,57.1648,57.2233,15508.0
2024-11-26 14:40:00,58.61,58.62,58.59,58.62,14965.0,57.2233,57.2331,57.2038,57.2331,14965.0
2024-11-26 14:50:00,58.62,58.64,58.61,58.63,16638.0,57.2331,57.2526,57.2233,57.2429,16638.0
2024-11-26 15:00:00,58.62,58.64,58.6,58.63,23364.0,57.2331,57.2526,57.2136,57.2429,23364.0
2024-11-26 15:10:00,58.63,58.64,58.6,58.61,18948.0,57.2429,57.2526,57.2136,57.2233,18948.0
2024-11-26 15:20:00,58.6,58.6,58.55,58.58,22988.0,57.2136,57.2136,57.1648,57.194,22988.0
2024-11-26 15:30:00,58.59,58.59,58.54,58.54,61704.0,57.2038,57.2038,57.155,57.155,61704.0
2024-11-26 15:40:00,58.54,58.62,58.53,58.59,76308.0,57.155,57.2331,57.1452,57.2038,76308.0
2024-11-26 15:50:00,58.6,58.72,58.55,58.61,836441.0,57.2136,57.3307,57.1648,57.2233,836441.0
2024-11-27 09:30:00,58.4,58.49,58.33,58.41,79339.0,57.0183,57.1062,56.95,57.0281,79339.0
2024-11-27 09:40:00,58.41,58.52,58.4,58.45,77622.0,57.0281,57.1355,57.0183,57.0671,77622.0
2024-11-27 09:50:00,58.44,58.44,58.33,58.39,46453.0,57.0574,57.0574,56.95,57.0085,46453.0
2024-11-27 10:00:00,58.38,58.39,58.26,58.3,35975.0,56.9988,57.0085,56.8816,56.9207,35975.0
2024-11-27 10:10:00,58.3,58.3,58.15,58.21,66146.0,56.9207,56.9207,56.7742,56.8328,66146.0
2024-11-27 10:20:00,58.21,58.22,58.08,58.1,50851.0,56.8328,56.8426,56.7059,56.7254,50851.0
2024-11-27 10:30:00,58.1,58.12,58.03,58.04,23155.0,56.7254,56.7449,56.6571,56.6668,23155.0
2024-11-27 10:40:00,58.04,58.21,58.04,58.18,20910.0,56.6668,56.8328,56.6668,56.8035,20910.0
2024-11-27 10:50:00,58.18,58.28,58.17,58.21,28712.0,56.8035,56.9011,56.7937,56.8328,28712.0
2024-11-27 11:00:00,58.2,58.2,58.12,58.2,21541.0,56.823,56.823,56.7449,56.823,21541.0
2024-11-27 11:10:00,58.2,58.2,58.1,58.1,21161.0,56.823,56.823,56.7254,56.7254,21161.0
2024-11-27 11:20:00,58.1,58.12,58.06,58.08,31824.0,56.7254,56.7449,56.6863,56.7059,31824.0
2024-11-27 11:30:00,58.07,58.16,58.05,58.15,106452.0,56.6961,56.784,56.6766,56.7742,106452.0
2024-11-27 11:40:00,58.17,58.2,58.12,58.15,25388.0,56.7937,56.823,56.7449,56.7742,25388.0
2024-11-27 11:50:00,58.14,58.16,58.05,58.07,62802.0,56.7645,56.784,56.6766,56.6961,62802.0
2024-11-27 12:00:00,58.07,58.07,57.96,58.01,35707.0,56.6961,56.6961,56.5887,56.6375,35707.0
2024-11-27 12:10:00,58.01,58.14,58.0,58.14,34785.0,56.6375,56.7645,56.6278,56.7645,34785.0
2024-11-27 12:20:00,58.14,58.15,58.1,58.14,34113.0,56.7645,56.7742,56.7254,56.7645,34113.0
2024-11-27 12:30:00,58.15,58.15,58.09,58.11,16956.0,56.7742,56.7742,56.7156,56.7352,16956.0
2024-11-27 12:40:00,58.12,58.14,58.09,58.11,15947.0,56.7449,56.7645,56.7156,56.7352,15947.0
2024-11-27 12:50:00,58.12,58.14,58.1,58.14,11307.0,56.7449,56.7645,56.7254,56.7645,11307.0
2024-11-27 13:00:00,58.14,58.17,58.1,58.15,9583.0,56.7645,56.7937,56.7254,56.7742,9583.0
2024-11-27 13:10:00,58.16,58.19,58.14,58.18,12519.0,56.784,56.8133,56.7645,56.8035,12519.0
2024-11-27 13:20:00,58.19,58.21,58.15,58.16,10149.0,56.8133,56.8328,56.7742,56.784,10149.0
2024-11-27 13:30:00,58.15,58.24,58.14,58.22,68254.0,56.7742,56.8621,56.7645,56.8426,68254.0
2024-11-27 13:40:00,58.23,58.23,58.17,58.19,7163.0,56.8523,56.8523,56.7937,56.8133,7163.0
2024-11-27 13:50:00,58.18,58.22,58.17,58.19,10720.0,56.8035,56.8426,56.7937,56.8133,10720.0
2024-11-27 14:00:00,58.19,58.2,58.16,58.19,14920.0,56.8133,56.823,56.784,56.8133,14920.0
2024-11-27 14:10:00,58.19,58.2,58.15,58.15,9137.0,56.8133,56.823,56.7742,56.7742,9137.0
2024-11-27 14:20:00,58.15,58.15,58.1,58.11,5727.0,56.7742,56.7742,56.7254,56.7352,5727.0
2024-11-27 14:30:00,58.11,58.14,58.09,58.13,21749.0,56.7352,56.7645,56.7156,56.7547,21749.0
2024-11-27 14:40:00,58.14,58.18,58.13,58.18,22549.0,56.7645,56.8035,56.7547,56.8035,22549.0
2024-11-27 14:50:00,58.17,58.18,58.11,58.12,71371.0,56.7937,56.8035,56.7352,56.7449,71371.0
2024-11-27 15:00:00,58.13,58.17,58.12,58.17,20599.0,56.7547,56.7937,56.7449,56.7937,20599.0
2024-11-27 15:10:00,58.17,58.17,58.13,58.13,15175.0,56.7937,56.7937,56.7547,56.7547,15175.0
2024-11-27 15:20:00,58.13,58.13,58.1,58.13,38517.0,56.7547,56.7547,56.7254,56.7547,38517.0
2024-11-27 15:30:00,58.13,58.14,58.11,58.13,32378.0,56.7547,56.7645,56.7352,56.7547,32378.0
2024-11-27 15:40:00,58.13,58.17,58.08,58.17,55628.0,56.7547,56.7937,56.7059,56.7937,55628.0
2024-11-27 15:50:00,58.16,58.17,58.13,58.15,126048.0,56.784,56.7937,56.7547,56.7742,126048.0
2024-11-29 09:30:00,56.63,56.73,56.59,56.72,126829.0,55.2902,55.3878,55.2511,55.3781,126829.0
2024-11-29 09:40:00,56.71,56.73,56.65,56.66,47999.0,55.3683,55.3878,55.3097,55.3195,47999.0
2024-11-29 09:50:00,56.66,56.79,56.66,56.78,89626.0,55.3195,55.4464,55.3195,55.4366,89626.0
2024-11-29 10:00:00,56.78,56.91,56.76,56.89,87604.0,55.4366,55.5636,55.4171,55.544,87604.0
2024-11-29 10:10:00,56.9,56.98,56.9,56.97,176769.0,55.5538,55.6319,55.5538,55.6221,176769.0
2024-11-29 10:20:00,56.97,56.97,56.89,56.91,199448.0,55.6221,55.6221,55.544,55.5636,199448.0
2024-11-29 10:30:00,56.91,57.04,56.9,57.0,280940.0,55.5636,55.6905,55.5538,55.6514,280940.0
2024-11-29 10:40:00,57.0,57.04,56.94,56.97,197775.0,55.6514,55.6905,55.5928,55.6221,197775.0
2024-11-29 10:50:00,56.97,57.13,56.96,57.11,201811.0,55.6221,55.7784,55.6124,55.7588,201811.0
2024-11-29 11:00:00,57.12,57.13,57.07,57.12,170550.0,55.7686,55.7784,55.7198,55.7686,170550.0
2024-11-29 11:10:00,57.12,57.17,57.1,57.16,173025.0,55.7686,55.8174,55.7491,55.8076,173025.0
2024-11-29 11:20:00,57.17,57.23,57.15,57.23,154242.0,55.8174,55.876,55.7979,55.876,154242.0
2024-11-29 11:30:00,57.23,57.27,57.21,57.23,217399.0,55.876,55.915,55.8565,55.876,217399.0
2024-11-29 11:40:00,57.23,57.28,57.23,57.28,133809.0,55.876,55.9248,55.876,55.9248,133809.0
2024-11-29 11:50:00,57.28,57.33,57.26,57.3,119871.0,55.9248,55.9736,55.9053,55.9443,119871.0
2024-11-29 12:00:00,57.31,57.37,57.29,57.36,131901.0,55.9541,56.0127,55.9346,56.0029,131901.0
2024-11-29 12:10:00,57.36,57.39,57.31,57.39,108597.0,56.0029,56.0322,55.9541,56.0322,108597.0
2024-11-29 12:20:00,57.39,57.4,57.34,57.37,147726.0,56.0322,56.042,55.9834,56.0127,147726.0
2024-11-29 12:30:00,57.37,57.41,57.36,57.41,156439.0,56.0127,56.0517,56.0029,56.0517,156439.0
2024-11-29 12:40:00,57.41,57.48,57.4,57.47,262407.0,56.0517,56.1201,56.042,56.1103,262407.0
2024-11-29 12:50:00,57.46,57.5,57.42,57.43,595775.0,56.1005,56.1396,56.0615,56.0713,595775.0
2024-12-02 09:30:00,56.72,56.82,56.64,56.68,310356.0,55.3781,55.4757,55.2999,55.339,310356.0
2024-12-02 09:40:00,56.69,56.73,56.63,56.72,97021.0,55.3488,55.3878,55.2902,55.3781,97021.0
2024-12-02 09:50:00,56.72,56.73,56.66,56.67,68663.0,55.3781,55.3878,55.3195,55.3292,68663.0
2024-12-02 10:00:00,56.68,56.73,56.59,56.64,378365.0,55.339,55.3878,55.2511,55.2999,378365.0
2024-12-02 10:10:00,56.64,56.68,56.6,56.61,67921.0,55.2999,55.339,55.2609,55.2707,67921.0
2024-12-02 10:20:00,56.61,56.66,56.59,56.62,69822.0,55.2707,55.3195,55.2511,55.2804,69822.0
2024-12-02 10:30:00,56.62,56.64,56.59,56.62,61821.0,55.2804,55.2999,55.2511,55.2804,61821.0
2024-12-02 10:40:00,56.63,56.64,56.58,56.61,54043.0,55.2902,55.2999,55.2414,55.2707,54043.0
2024-12-02 10:50:00,56.61,56.61,56.52,56.56,71204.0,55.2707,55.2707,55.1828,55.2218,71204.0
2024-12-02 11:00:00,56.55,56.63,56.53,56.63,28653.0,55.2121,55.2902,55.1925,55.2902,28653.0
2024-12-02 11:10:00,56.63,56.76,56.62,56.76,33387.0,55.2902,55.4171,55.2804,55.4171,33387.0
2024-12-02 11:20:00,56.76,56.85,56.76,56.81,85984.0,55.4171,55.505,55.4171,55.4659,85984.0
2024-12-02 11:30:00,56.8,56.83,56.76,56.83,55185.0,55.4562,55.4854,55.4171,55.4854,55185.0
2024-12-02 11:40:00,56.83,56.84,56.78,56.83,71281.0,55.4854,55.4952,55.4366,55.4854,71281.0
2024-12-02 11:50:00,56.83,56.84,56.78,56.82,61947.0,55.4854,55.4952,55.4366,55.4757,61947.0
2024-12-02 12:00:00,56.82,56.84,56.72,56.74,1365093.0,55.4757,55.4952,55.3781,55.3976,1365093.0
2024-12-02 12:10:00,56.75,56.79,56.74,56.77,22878.0,55.4073,55.4464,55.3976,55.4269,22878.0
2024-12-02 12:20:00,56.78,56.8,56.72,56.73,99173.0,55.4366,55.4562,55.3781,55.3878,99173.0
2024-12-02 12:30:00,56.72,56.76,56.71,56.75,34812.0,55.3781,55.4171,55.3683,55.4073,34812.0
2024-12-02 12:40:00,56.75,56.77,56.74,56.76,26890.0,55.4073,55.4269,55.3976,55.4171,26890.0
2024-12-02 12:50:00,56.76,56.77,56.7,56.71,105777.0,55.4171,55.4269,55.3585,55.3683,105777.0
2024-12-02 13:00:00,56.7,56.76,56.68,56.75,134091.0,55.3585,55.4171,55.339,55.4073,134091.0
2024-12-02 13:10:00,56.75,56.77,56.71,56.73,47300.0,55.4073,55.4269,55.3683,55.3878,47300.0
2024-12-02 13:20:00,56.73,56.76,56.71,56.75,43066.0,55.3878,55.4171,55.3683,55.4073,43066.0
2024-12-02 13:30:00,56.74,56.77,56.71,56.77,45802.0,55.3976,55.4269,55.3683,55.4269,45802.0
2024-12-02 13:40:00,56.77,56.78,56.76,56.78,23746.0,55.4269,55.4366,55.4171,55.4366,23746.0
2024-12-02 13:50:00,56.77,56.82,56.77,56.81,40312.0,55.4269,55.4757,55.4269,55.4659,40312.0
2024-12-02 14:00:00,56.8,56.81,56.78,56.79,31980.0,55.4562,55.4659,55.4366,55.4464,31980.0
2024-12-02 14:10:00,56.79,56.79,56.73,56.74,34088.0,55.4464,55.4464,55.3878,55.3976,34088.0
2024-12-02 14:20:00,56.74,56.78,56.72,56.76,64877.0,55.3976,55.4366,55.3781,55.4171,64877.0
2024-12-02 14:30:00,56.76,56.8,56.75,56.8,47484.0,55.4171,55.4562,55.4073,55.4562,47484.0
2024-12-02 14:40:00,56.79,56.8,56.77,56.78,43805.0,55.4464,55.4562,55.4269,55.4366,43805.0
2024-12-02 14:50:00,56.78,56.78,56.75,56.78,46597.0,55.4366,55.4366,55.4073,55.4366,46597.0
2024-12-02 15:00:00,56.77,56.78,56.75,56.75,44968.0,55.4269,55.4366,55.4073,55.4073,44968.0
2024-12-02 15:10:00,56.75,56.95,56.74,56.94,206868.0,55.4073,55.6026,55.3976,55.5928,206868.0
2024-12-02 15:20:00,56.94,56.95,56.92,56.95,76132.0,55.5928,55.6026,55.5733,55.6026,76132.0
2024-12-02 15:30:00,56.95,56.95,56.86,56.86,101009.0,55.6026,55.6026,55.5147,55.5147,101009.0
2024-12-02 15:40:00,56.86,56.87,56.76,56.81,120380.0,55.5147,55.5245,55.4171,55.4659,120380.0
2024-12-02 15:50:00,56.81,56.81,56.61,56.72,535195.0,55.4659,55.4659,55.2707,55.3781,535195.0
2024-12-03 09:30:00,54.48,54.58,54.03,54.25,1817439.0,53.191,53.2887,52.7517,52.9665,1817439.0
2024-12-03 09:40:00,54.25,54.36,54.13,54.21,1474964.0,52.9665,53.0739,52.8493,52.9274,1474964.0
2024-12-03 09:50:00,54.2,54.24,53.68,53.72,1208937.0,52.9177,52.9567,52.41,52.449,1208937.0
2024-12-03 10:00:00,53.72,53.72,52.78,53.26,1643148.0,52.449,52.449,51.5313,51.9999,1643148.0
2024-12-03 10:10:00,53.27,53.35,52.69,52.71,1504874.0,52.0097,52.0878,51.4434,51.4629,1504874.0
2024-12-03 10:20:00,52.72,53.37,52.67,53.26,2140395.0,51.4727,52.1073,51.4239,51.9999,2140395.0
2024-12-03 10:30:00,53.26,54.51,53.24,54.15,1940522.0,51.9999,53.2203,51.9804,52.8689,1940522.0
2024-12-03 10:40:00,54.15,54.76,53.93,54.71,3226839.0,52.8689,53.4644,52.6541,53.4156,3226839.0
2024-12-03 10:50:00,54.7,54.94,54.35,54.38,2426428.0,53.4058,53.6402,53.0641,53.0934,2426428.0
2024-12-03 11:00:00,54.38,55.72,54.36,55.25,3005091.0,53.0934,54.4017,53.0739,53.9428,3005091.0
2024-12-03 11:10:00,55.25,56.03,55.2,55.61,2645669.0,53.9428,54.7044,53.894,54.2943,2645669.0
2024-12-03 11:20:00,55.6,55.62,54.97,55.3,1487684.0,54.2845,54.3041,53.6695,53.9916,1487684.0
2024-12-03 11:30:00,55.29,55.33,54.96,54.98,895912.0,53.9819,54.0209,53.6597,53.6792,895912.0
2024-12-03 11:40:00,54.98,55.16,54.43,54.54,2284929.0,53.6792,53.855,53.1422,53.2496,2284929.0
2024-12-03 11:50:00,54.54,54.85,54.51,54.7,774311.0,53.2496,53.5523,53.2203,53.4058,774311.0
2024-12-03 12:00:00,54.7,54.99,54.68,54.97,257796.0,53.4058,53.689,53.3863,53.6695,257796.0
2024-12-03 12:10:00,54.97,55.09,54.94,55.0,286350.0,53.6695,53.7866,53.6402,53.6987,286350.0
2024-12-03 12:20:00,55.0,55.15,54.96,55.13,339198.0,53.6987,53.8452,53.6597,53.8257,339198.0
2024-12-03 12:30:00,55.13,55.28,55.12,55.12,241074.0,53.8257,53.9721,53.8159,53.8159,241074.0
2024-12-03 12:40:00,55.11,55.11,55.03,55.08,409537.0,53.8061,53.8061,53.728,53.7769,409537.0
2024-12-03 12:50:00,55.08,55.2,55.07,55.16,112848.0,53.7769,53.894,53.7671,53.855,112848.0
2024-12-03 13:00:00,55.15,55.21,55.12,55.17,158868.0,53.8452,53.9038,53.8159,53.8647,158868.0
2024-12-03 13:10:00,55.17,55.21,55.08,55.21,275662.0,53.8647,53.9038,53.7769,53.9038,275662.0
2024-12-03 13:20:00,55.21,55.27,55.18,55.19,231189.0,53.9038,53.9624,53.8745,53.8842,231189.0
2024-12-03 13:30:00,55.19,55.32,55.18,55.31,49596.0,53.8842,54.0112,53.8745,54.0014,49596.0
2024-12-03 13:40:00,55.3,55.43,55.26,55.43,224774.0,53.9916,54.1186,53.9526,54.1186,224774.0
2024-12-03 13:50:00,55.42,55.43,55.36,55.4,148987.0,54.1088,54.1186,54.0502,54.0893,148987.0
2024-12-03 14:00:00,55.4,55.43,55.37,55.38,310221.0,54.0893,54.1186,54.06,54.0698,310221.0
2024-12-03 14:10:00,55.38,55.4,55.35,55.4,281833.0,54.0698,54.0893,54.0405,54.0893,281833.0
2024-12-03 14:20:00,55.4,55.95,55.35,55.77,1286675.0,54.0893,54.6263,54.0405,54.4505,1286675.0
2024-12-03 14:30:00,55.77,56.05,55.76,55.86,771906.0,54.4505,54.7239,54.4408,54.5384,771906.0
2024-12-03 14:40:00,55.86,55.88,55.68,55.73,285439.0,54.5384,54.5579,54.3627,54.4115,285439.0
2024-12-03 14:50:00,55.72,55.75,55.69,55.71,161009.0,54.4017,54.431,54.3724,54.3919,161009.0
2024-12-03 15:00:00,55.71,55.81,55.68,55.78,210531.0,54.3919,54.4896,54.3627,54.4603,210531.0
2024-12-03 15:10:00,55.78,55.78,55.62,55.62,157911.0,54.4603,54.4603,54.3041,54.3041,157911.0
2024-12-03 15:20:00,55.63,55.7,55.62,55.64,113688.0,54.3138,54.3822,54.3041,54.3236,113688.0
2024-12-03 15:30:00,55.64,55.64,55.5,55.51,267063.0,54.3236,54.3236,54.1869,54.1967,267063.0
2024-12-03 15:40:00,55.5,55.66,55.48,55.6,413212.0,54.1869,54.3431,54.1674,54.2845,413212.0
2024-12-03 15:50:00,55.6,55.83,55.6,55.8,1246558.0,54.2845,54.5091,54.2845,54.4798,1246558.0
2024-12-04 09:30:00,55.91,55.98,55.77,55.79,364047.0,54.5872,54.6556,54.4505,54.4701,364047.0
2024-12-04 09:40:00,55.79,55.84,55.77,55.81,190484.0,54.4701,54.5189,54.4505,54.4896,190484.0
2024-12-04 09:50:00,55.81,55.83,55.68,55.72,251008.0,54.4896,54.5091,54.3627,54.4017,251008.0
2024-12-04 10:00:00,55.73,55.8,55.5,55.78,489877.0,54.4115,54.4798,54.1869,54.4603,489877.0
2024-12-04 10:10:00,55.79,55.92,55.78,55.85,403209.0,54.4701,54.597,54.4603,54.5286,403209.0
2024-12-04 10:20:00,55.85,56.01,55.84,55.93,157664.0,54.5286,54.6848,54.5189,54.6067,157664.0
2024-12-04 10:30:00,55.93,55.97,55.87,55.97,149257.0,54.6067,54.6458,54.5482,54.6458,149257.0
2024-12-04 10:40:00,55.96,56.08,55.94,55.97,203675.0,54.636,54.7532,54.6165,54.6458,203675.0
2024-12-04 10:50:00,55.96,56.05,55.93,56.05,111108.0,54.636,54.7239,54.6067,54.7239,111108.0
2024-12-04 11:00:00,56.05,56.08,55.97,56.03,138239.0,54.7239,54.7532,54.6458,54.7044,138239.0
2024-12-04 11:10:00,56.03,56.07,55.96,56.01,79250.0,54.7044,54.7434,54.636,54.6848,79250.0
2024-12-04 11:20:00,56.01,56.11,56.0,56.11,258549.0,54.6848,54.7825,54.6751,54.7825,258549.0
2024-12-04 11:30:00,56.11,56.14,56.08,56.14,109893.0,54.7825,54.8118,54.7532,54.8118,109893.0
2024-12-04 11:40:00,56.14,56.15,56.09,56.12,71416.0,54.8118,54.8215,54.763,54.7922,71416.0
2024-12-04 11:50:00,56.11,56.18,56.1,56.16,61128.0,54.7825,54.8508,54.7727,54.8313,61128.0
2024-12-04 12:00:00,56.16,56.19,56.12,56.15,56967.0,54.8313,54.8606,54.7922,54.8215,56967.0
2024-12-04 12:10:00,56.14,56.18,56.12,56.15,45797.0,54.8118,54.8508,54.7922,54.8215,45797.0
2024-12-04 12:20:00,56.16,56.18,56.12,56.15,98274.0,54.8313,54.8508,54.7922,54.8215,98274.0
2024-12-04 12:30:00,56.15,56.18,56.12,56.14,49797.0,54.8215,54.8508,54.7922,54.8118,49797.0
2024-12-04 12:40:00,56.14,56.19,56.09,56.18,63431.0,54.8118,54.8606,54.763,54.8508,63431.0
2024-12-04 12:50:00,56.18,56.22,56.16,56.18,57223.0,54.8508,54.8899,54.8313,54.8508,57223.0
2024-12-04 13:00:00,56.18,56.19,56.17,56.18,22582.0,54.8508,54.8606,54.8411,54.8508,22582.0
2024-12-04 13:10:00,56.18,56.18,56.11,56.12,111499.0,54.8508,54.8508,54.7825,54.7922,111499.0
2024-12-04 13:20:00,56.12,56.13,56.09,56.11,64715.0,54.7922,54.802,54.763,54.7825,64715.0
2024-12-04 13:30:00,56.1,56.1,56.02,56.09,94067.0,54.7727,54.7727,54.6946,54.763,94067.0
2024-12-04 13:40:00,56.09,56.11,56.06,56.09,42386.0,54.763,54.7825,54.7337,54.763,42386.0
2024-12-04 13:50:00,56.1,56.17,56.05,56.06,63976.0,54.7727,54.8411,54.7239,54.7337,63976.0
2024-12-04 14:00:00,56.07,56.17,56.03,56.16,82508.0,54.7434,54.8411,54.7044,54.8313,82508.0
2024-12-04 14:10:00,56.16,56.21,56.14,56.17,49560.0,54.8313,54.8801,54.8118,54.8411,49560.0
2024-12-04 14:20:00,56.18,56.22,56.13,56.19,86284.0,54.8508,54.8899,54.802,54.8606,86284.0
2024-12-04 14:30:00,56.19,56.24,56.16,56.16,123450.0,54.8606,54.9094,54.8313,54.8313,123450.0
2024-12-04 14:40:00,56.17,56.22,56.17,56.21,56504.0,54.8411,54.8899,54.8411,54.8801,56504.0
2024-12-04 14:50:00,56.21,56.22,56.17,56.18,39847.0,54.8801,54.8899,54.8411,54.8508,39847.0
2024-12-04 15:00:00,56.18,56.18,56.13,56.15,53899.0,54.8508,54.8508,54.802,54.8215,53899.0
2024-12-04 15:10:00,56.15,56.16,56.1,56.12,77725.0,54.8215,54.8313,54.7727,54.7922,77725.0
2024-12-04 15:20:00,56.12,56.16,56.11,56.14,55282.0,54.7922,54.8313,54.7825,54.8118,55282.0
2024-12-04 15:30:00,56.14,56.17,56.11,56.16,107398.0,54.8118,54.8411,54.7825,54.8313,107398.0
2024-12-04 15:40:00,56.16,56.2,56.15,56.18,121241.0,54.8313,54.8704,54.8215,54.8508,121241.0
2024-12-04 15:50:00,56.18,56.23,56.15,56.19,597307.0,54.8508,54.8996,54.8215,54.8606,597307.0
2024-12-05 09:30:00,55.66,55.69,55.55,55.66,150488.0,54.3431,54.3724,54.2357,54.3431,150488.0
2024-12-05 09:40:00,55.66,55.7,55.61,55.62,203575.0,54.3431,54.3822,54.2943,54.3041,203575.0
2024-12-05 09:50:00,55.62,55.68,55.58,55.64,95017.0,54.3041,54.3627,54.265,54.3236,95017.0
2024-12-05 10:00:00,55.63,55.75,55.62,55.69,136617.0,54.3138,54.431,54.3041,54.3724,136617.0
2024-12-05 10:10:00,55.69,55.69,55.57,55.6,98500.0,54.3724,54.3724,54.2553,54.2845,98500.0
2024-12-05 10:20:00,55.6,55.61,55.5,55.53,125886.0,54.2845,54.2943,54.1869,54.2162,125886.0
2024-12-05 10:30:00,55.54,55.56,55.51,55.52,74303.0,54.226,54.2455,54.1967,54.2064,74303.0
2024-12-05 10:40:00,55.52,55.58,55.47,55.58,128437.0,54.2064,54.265,54.1576,54.265,128437.0
2024-12-05 10:50:00,55.58,55.6,55.5,55.52,183988.0,54.265,54.2845,54.1869,54.2064,183988.0
2024-12-05 11:00:00,55.53,55.58,55.51,55.57,61263.0,54.2162,54.265,54.1967,54.2553,61263.0
2024-12-05 11:10:00,55.57,55.59,55.54,55.57,34961.0,54.2553,54.2748,54.226,54.2553,34961.0
2024-12-05 11:20:00,55.57,55.64,55.56,55.64,50799.0,54.2553,54.3236,54.2455,54.3236,50799.0
2024-12-05 11:30:00,55.64,55.65,55.59,55.61,93687.0,54.3236,54.3334,54.2748,54.2943,93687.0
2024-12-05 11:40:00,55.61,55.63,55.58,55.62,80702.0,54.2943,54.3138,54.265,54.3041,80702.0
2024-12-05 11:50:00,55.61,55.66,55.6,55.66,35788.0,54.2943,54.3431,54.2845,54.3431,35788.0
2024-12-05 12:00:00,55.66,55.67,55.64,55.66,38507.0,54.3431,54.3529,54.3236,54.3431,38507.0
2024-12-05 12:10:00,55.66,55.67,55.61,55.63,25565.0,54.3431,54.3529,54.2943,54.3138,25565.0
2024-12-05 12:20:00,55.62,55.62,55.56,55.57,36306.0,54.3041,54.3041,54.2455,54.2553,36306.0
2024-12-05 12:30:00,55.56,55.56,55.47,55.52,66058.0,54.2455,54.2455,54.1576,54.2064,66058.0
2024-12-05 12:40:00,55.52,55.58,55.5,55.55,55800.0,54.2064,54.265,54.1869,54.2357,55800.0
2024-12-05 12:50:00,55.55,55.56,55.52,55.54,91767.0,54.2357,54.2455,54.2064,54.226,91767.0
2024-12-05 13:00:00,55.55,55.55,55.5,55.51,27885.0,54.2357,54.2357,54.1869,54.1967,27885.0
2024-12-05 13:10:00,55.51,55.52,55.46,55.47,39555.0,54.1967,54.2064,54.1479,54.1576,39555.0
2024-12-05 13:20:00,55.46,55.47,55.37,55.43,71826.0,54.1479,54.1576,54.06,54.1186,71826.0
2024-12-05 13:30:00,55.43,55.48,55.41,55.48,53519.0,54.1186,54.1674,54.099,54.1674,53519.0
2024-12-05 13:40:00,55.48,55.5,55.47,55.47,28959.0,54.1674,54.1869,54.1576,54.1576,28959.0
2024-12-05 13:50:00,55.47,55.47,55.42,55.47,55220.0,54.1576,54.1576,54.1088,54.1576,55220.0
2024-12-05 14:00:00,55.47,55.52,55.45,55.52,91558.0,54.1576,54.2064,54.1381,54.2064,91558.0
2024-12-05 14:10:00,55.52,55.53,55.5,55.51,41093.0,54.2064,54.2162,54.1869,54.1967,41093.0
2024-12-05 14:20:00,55.52,55.56,55.5,55.5,46764.0,54.2064,54.2455,54.1869,54.1869,46764.0
2024-12-05 14:30:00,55.5,55.55,55.49,55.55,31265.0,54.1869,54.2357,54.1772,54.2357,31265.0
2024-12-05 14:40:00,55.55,55.55,55.51,55.55,18797.0,54.2357,54.2357,54.1967,54.2357,18797.0
2024-12-05 14:50:00,55.55,55.57,55.54,55.56,24783.0,54.2357,54.2553,54.226,54.2455,24783.0
2024-12-05 15:00:00,55.56,55.58,55.52,55.58,64123.0,54.2455,54.265,54.2064,54.265,64123.0
2024-12-05 15:10:00,55.58,55.58,55.55,55.57,23338.0,54.265,54.265,54.2357,54.2553,23338.0
2024-12-05 15:20:00,55.57,55.6,55.55,55.55,46451.0,54.2553,54.2845,54.2357,54.2357,46451.0
2024-12-05 15:30:00,55.55,55.58,55.52,55.55,58572.0,54.2357,54.265,54.2064,54.2357,58572.0
2024-12-05 15:40:00,55.55,55.56,55.51,55.52,71245.0,54.2357,54.2455,54.1967,54.2064,71245.0
2024-12-05 15:50:00,55.52,55.55,55.49,55.55,288579.0,54.2064,54.2357,54.1772,54.2357,288579.0
2024-12-06 09:30:00,55.23,55.27,55.14,55.19,315384.0,53.9233,53.9624,53.8354,53.8842,315384.0
2024-12-06 09:40:00,55.19,55.3,55.09,55.29,326326.0,53.8842,53.9916,53.7866,53.9819,326326.0
2024-12-06 09:50:00,55.29,55.31,55.22,55.25,79888.0,53.9819,54.0014,53.9135,53.9428,79888.0
2024-12-06 10:00:00,55.26,55.27,55.13,55.18,83115.0,53.9526,53.9624,53.8257,53.8745,83115.0
2024-12-06 10:10:00,55.18,55.21,55.09,55.13,85548.0,53.8745,53.9038,53.7866,53.8257,85548.0
2024-12-06 10:20:00,55.12,55.18,55.08,55.18,143282.0,53.8159,53.8745,53.7769,53.8745,143282.0
2024-12-06 10:30:00,55.18,55.19,55.11,55.12,50974.0,53.8745,53.8842,53.8061,53.8159,50974.0
2024-12-06 10:40:00,55.13,55.18,55.08,55.18,45843.0,53.8257,53.8745,53.7769,53.8745,45843.0
2024-12-06 10:50:00,55.18,55.18,55.11,55.17,37118.0,53.8745,53.8745,53.8061,53.8647,37118.0
2024-12-06 11:00:00,55.16,55.17,55.07,55.09,47555.0,53.855,53.8647,53.7671,53.7866,47555.0
2024-12-06 11:10:00,55.1,55.1,55.04,55.04,60907.0,53.7964,53.7964,53.7378,53.7378,60907.0
2024-12-06 11:20:00,55.05,55.1,55.05,55.1,120118.0,53.7476,53.7964,53.7476,53.7964,120118.0
2024-12-06 11:30:00,55.1,55.13,55.08,55.11,40499.0,53.7964,53.8257,53.7769,53.8061,40499.0
2024-12-06 11:40:00,55.1,55.12,55.04,55.06,38070.0,53.7964,53.8159,53.7378,53.7573,38070.0
2024-12-06 11:50:00,55.07,55.09,55.04,55.05,20181.0,53.7671,53.7866,53.7378,53.7476,20181.0
2024-12-06 12:00:00,55.05,55.05,54.96,55.01,70879.0,53.7476,53.7476,53.6597,53.7085,70879.0
2024-12-06 12:10:00,55.02,55.03,54.97,54.98,62291.0,53.7183,53.728,53.6695,53.6792,62291.0
2024-12-06 12:20:00,54.98,55.04,54.97,55.02,34311.0,53.6792,53.7378,53.6695,53.7183,34311.0
2024-12-06 12:30:00,55.02,55.03,54.98,54.99,31835.0,53.7183,53.728,53.6792,53.689,31835.0
2024-12-06 12:40:00,54.98,54.99,54.94,54.97,37102.0,53.6792,53.689,53.6402,53.6695,37102.0
2024-12-06 12:50:00,54.97,55.01,54.96,54.97,17330.0,53.6695,53.7085,53.6597,53.6695,17330.0
2024-12-06 13:00:00,54.96,55.03,54.94,55.02,377187.0,53.6597,53.728,53.6402,53.7183,377187.0
2024-12-06 13:10:00,55.02,55.04,55.0,55.02,41259.0,53.7183,53.7378,53.6987,53.7183,41259.0
2024-12-06 13:20:00,55.02,55.04,54.98,55.0,58214.0,53.7183,53.7378,53.6792,53.6987,58214.0
2024-12-06 13:30:00,54.99,54.99,54.92,54.93,72561.0,53.689,53.689,53.6206,53.6304,72561.0
2024-12-06 13:40:00,54.94,54.95,54.91,54.93,52120.0,53.6402,53.6499,53.6109,53.6304,52120.0
2024-12-06 13:50:00,54.93,54.93,54.89,54.9,139057.0,53.6304,53.6304,53.5913,53.6011,139057.0
2024-12-06 14:00:00,54.9,54.91,54.84,54.84,88529.0,53.6011,53.6109,53.5425,53.5425,88529.0
2024-12-06 14:10:00,54.84,54.88,54.81,54.87,165961.0,53.5425,53.5816,53.5132,53.5718,165961.0
2024-12-06 14:20:00,54.87,54.89,54.85,54.87,93455.0,53.5718,53.5913,53.5523,53.5718,93455.0
2024-12-06 14:30:00,54.87,54.92,54.85,54.91,98189.0,53.5718,53.6206,53.5523,53.6109,98189.0
2024-12-06 14:40:00,54.91,54.96,54.9,54.94,93975.0,53.6109,53.6597,53.6011,53.6402,93975.0
2024-12-06 14:50:00,54.94,54.98,54.94,54.95,86386.0,53.6402,53.6792,53.6402,53.6499,86386.0
2024-12-06 15:00:00,54.95,54.96,54.91,54.95,137575.0,53.6499,53.6597,53.6109,53.6499,137575.0
2024-12-06 15:10:00,54.95,54.96,54.93,54.95,82234.0,53.6499,53.6597,53.6304,53.6499,82234.0
2024-12-06 15:20:00,54.95,54.95,54.91,54.92,77815.0,53.6499,53.6499,53.6109,53.6206,77815.0
2024-12-06 15:30:00,54.92,54.92,54.9,54.91,121375.0,53.6206,53.6206,53.6011,53.6109,121375.0
2024-12-06 15:40:00,54.91,54.96,54.89,54.96,259240.0,53.6109,53.6597,53.5913,53.6597,259240.0
2024-12-06 15:50:00,54.96,54.99,54.88,54.96,601472.0,53.6597,53.689,53.5816,53.6597,601472.0
2024-12-09 09:30:00,53.74,53.75,53.6,53.71,466268.0,52.4686,52.4783,52.3319,52.4393,466268.0
2024-12-09 09:40:00,53.72,53.89,53.71,53.88,385455.0,52.449,52.615,52.4393,52.6052,385455.0
2024-12-09 09:50:00,53.88,54.05,53.87,54.01,327996.0,52.6052,52.7712,52.5955,52.7322,327996.0
2024-12-09 10:00:00,54.01,54.12,54.0,54.03,259952.0,52.7322,52.8396,52.7224,52.7517,259952.0
2024-12-09 10:10:00,54.03,54.03,53.9,53.91,223152.0,52.7517,52.7517,52.6248,52.6345,223152.0
2024-12-09 10:20:00,53.91,53.97,53.83,53.85,234425.0,52.6345,52.6931,52.5564,52.576,234425.0
2024-12-09 10:30:00,53.84,53.94,53.83,53.93,142547.0,52.5662,52.6638,52.5564,52.6541,142547.0
2024-12-09 10:40:00,53.93,54.04,53.86,53.9,224062.0,52.6541,52.7615,52.5857,52.6248,224062.0
2024-12-09 10:50:00,53.9,53.98,53.88,53.92,126953.0,52.6248,52.7029,52.6052,52.6443,126953.0
2024-12-09 11:00:00,53.92,53.96,53.84,53.89,188882.0,52.6443,52.6833,52.5662,52.615,188882.0
2024-12-09 11:10:00,53.88,53.92,53.84,53.87,190905.0,52.6052,52.6443,52.5662,52.5955,190905.0
2024-12-09 11:20:00,53.86,53.88,53.83,53.87,98868.0,52.5857,52.6052,52.5564,52.5955,98868.0
2024-12-09 11:30:00,53.87,53.89,53.81,53.85,158037.0,52.5955,52.615,52.5369,52.576,158037.0
2024-12-09 11:40:00,53.84,53.97,53.83,53.96,83075.0,52.5662,52.6931,52.5564,52.6833,83075.0
2024-12-09 11:50:00,53.96,53.98,53.88,53.88,70463.0,52.6833,52.7029,52.6052,52.6052,70463.0
2024-12-09 12:00:00,53.88,53.9,53.84,53.85,55681.0,52.6052,52.6248,52.5662,52.576,55681.0
2024-12-09 12:10:00,53.85,53.91,53.84,53.91,51654.0,52.576,52.6345,52.5662,52.6345,51654.0
2024-12-09 12:20:00,53.91,53.96,53.88,53.9,88108.0,52.6345,52.6833,52.6052,52.6248,88108.0
2024-12-09 12:30:00,53.9,53.99,53.9,53.98,41070.0,52.6248,52.7126,52.6248,52.7029,41070.0
2024-12-09 12:40:00,53.98,54.02,53.97,54.0,45588.0,52.7029,52.7419,52.6931,52.7224,45588.0
2024-12-09 12:50:00,54.0,54.0,53.94,53.95,104337.0,52.7224,52.7224,52.6638,52.6736,104337.0
2024-12-09 13:00:00,53.95,53.96,53.91,53.94,98942.0,52.6736,52.6833,52.6345,52.6638,98942.0
2024-12-09 13:10:00,53.94,53.99,53.93,53.97,42602.0,52.6638,52.7126,52.6541,52.6931,42602.0
2024-12-09 13:20:00,53.97,53.99,53.95,53.96,28378.0,52.6931,52.7126,52.6736,52.6833,28378.0
2024-12-09 13:30:00,53.95,54.02,53.95,54.01,36370.0,52.6736,52.7419,52.6736,52.7322,36370.0
2024-12-09 13:40:00,54.01,54.03,53.99,54.02,47620.0,52.7322,52.7517,52.7126,52.7419,47620.0
2024-12-09 13:50:00,54.03,54.06,54.0,54.04,83550.0,52.7517,52.781,52.7224,52.7615,83550.0
2024-12-09 14:00:00,54.04,54.04,53.97,54.01,181364.0,52.7615,52.7615,52.6931,52.7322,181364.0
2024-12-09 14:10:00,54.01,54.03,53.93,53.94,97876.0,52.7322,52.7517,52.6541,52.6638,97876.0
2024-12-09 14:20:00,53.93,53.94,53.84,53.87,75872.0,52.6541,52.6638,52.5662,52.5955,75872.0
2024-12-09 14:30:00,53.87,53.89,53.85,53.86,69158.0,52.5955,52.615,52.576,52.5857,69158.0
2024-12-09 14:40:00,53.86,53.86,53.79,53.8,118433.0,52.5857,52.5857,52.5174,52.5271,118433.0
2024-12-09 14:50:00,53.8,53.8,53.73,53.78,76237.0,52.5271,52.5271,52.4588,52.5076,76237.0
2024-12-09 15:00:00,53.78,53.79,53.7,53.75,80690.0,52.5076,52.5174,52.4295,52.4783,80690.0
2024-12-09 15:10:00,53.75,53.76,53.7,53.73,126248.0,52.4783,52.4881,52.4295,52.4588,126248.0
2024-12-09 15:20:00,53.73,53.74,53.7,53.73,83971.0,52.4588,52.4686,52.4295,52.4588,83971.0
2024-12-09 15:30:00,53.74,53.76,53.7,53.72,74581.0,52.4686,52.4881,52.4295,52.449,74581.0
2024-12-09 15:40:00,53.72,53.74,53.68,53.72,115467.0,52.449,52.4686,52.41,52.449,115467.0
2024-12-09 15:50:00,53.73,53.74,53.66,53.68,467782.0,52.4588,52.4686,52.3904,52.41,467782.0
2024-12-10 09:30:00,54.61,54.66,54.51,54.55,351794.0,53.318,53.3668,53.2203,53.2594,351794.0
2024-12-10 09:40:00,54.54,54.58,54.46,54.48,110951.0,53.2496,53.2887,53.1715,53.191,110951.0
2024-12-10 09:50:00,54.48,54.49,54.37,54.45,105993.0,53.191,53.2008,53.0836,53.1618,105993.0
2024-12-10 10:00:00,54.45,54.49,54.42,54.44,77305.0,53.1618,53.2008,53.1325,53.152,77305.0
2024-12-10 10:10:00,54.44,54.45,54.41,54.44,71948.0,53.152,53.1618,53.1227,53.152,71948.0
2024-12-10 10:20:00,54.44,54.45,54.35,54.35,166922.0,53.152,53.1618,53.0641,53.0641,166922.0
2024-12-10 10:30:00,54.35,54.44,54.34,54.43,59334.0,53.0641,53.152,53.0544,53.1422,59334.0
2024-12-10 10:40:00,54.43,54.5,54.41,54.48,45907.0,53.1422,53.2106,53.1227,53.191,45907.0
2024-12-10 10:50:00,54.48,54.48,54.37,54.37,66283.0,53.191,53.191,53.0836,53.0836,66283.0
2024-12-10 11:00:00,54.38,54.42,54.31,54.32,61101.0,53.0934,53.1325,53.0251,53.0348,61101.0
2024-12-10 11:10:00,54.33,54.38,54.3,54.32,71786.0,53.0446,53.0934,53.0153,53.0348,71786.0
2024-12-10 11:20:00,54.32,54.36,54.31,54.32,25867.0,53.0348,53.0739,53.0251,53.0348,25867.0
2024-12-10 11:30:00,54.32,54.34,54.26,54.28,22089.0,53.0348,53.0544,52.9763,52.9958,22089.0
2024-12-10 11:40:00,54.27,54.3,54.26,54.28,30738.0,52.986,53.0153,52.9763,52.9958,30738.0
2024-12-10 11:50:00,54.28,54.31,54.22,54.3,27344.0,52.9958,53.0251,52.9372,53.0153,27344.0
2024-12-10 12:00:00,54.3,54.3,54.25,54.27,21475.0,53.0153,53.0153,52.9665,52.986,21475.0
2024-12-10 12:10:00,54.28,54.28,54.21,54.25,29261.0,52.9958,52.9958,52.9274,52.9665,29261.0
2024-12-10 12:20:00,54.26,54.27,54.22,54.23,13696.0,52.9763,52.986,52.9372,52.947,13696.0
2024-12-10 12:30:00,54.23,54.23,54.21,54.22,11840.0,52.947,52.947,52.9274,52.9372,11840.0
2024-12-10 12:40:00,54.22,54.22,54.19,54.22,13715.0,52.9372,52.9372,52.9079,52.9372,13715.0
2024-12-10 12:50:00,54.22,54.22,54.15,54.17,9968.0,52.9372,52.9372,52.8689,52.8884,9968.0
2024-12-10 13:00:00,54.17,54.18,54.14,54.15,19916.0,52.8884,52.8981,52.8591,52.8689,19916.0
2024-12-10 13:10:00,54.15,54.17,54.12,54.17,17570.0,52.8689,52.8884,52.8396,52.8884,17570.0
2024-12-10 13:20:00,54.16,54.18,54.15,54.16,37041.0,52.8786,52.8981,52.8689,52.8786,37041.0
2024-12-10 13:30:00,54.15,54.18,54.13,54.15,21877.0,52.8689,52.8981,52.8493,52.8689,21877.0
2024-12-10 13:40:00,54.15,54.15,54.1,54.13,25604.0,52.8689,52.8689,52.82,52.8493,25604.0
2024-12-10 13:50:00,54.12,54.12,54.08,54.1,86438.0,52.8396,52.8396,52.8005,52.82,86438.0
2024-12-10 14:00:00,54.1,54.1,54.07,54.1,9733.0,52.82,52.82,52.7907,52.82,9733.0
2024-12-10 14:10:00,54.1,54.13,54.08,54.13,28364.0,52.82,52.8493,52.8005,52.8493,28364.0
2024-12-10 14:20:00,54.13,54.15,54.11,54.13,60036.0,52.8493,52.8689,52.8298,52.8493,60036.0
2024-12-10 14:30:00,54.12,54.14,54.11,54.12,31223.0,52.8396,52.8591,52.8298,52.8396,31223.0
2024-12-10 14:40:00,54.11,54.15,54.09,54.1,25324.0,52.8298,52.8689,52.8103,52.82,25324.0
2024-12-10 14:50:00,54.09,54.11,54.07,54.08,33455.0,52.8103,52.8298,52.7907,52.8005,33455.0
2024-12-10 15:00:00,54.08,54.09,53.98,54.01,202410.0,52.8005,52.8103,52.7029,52.7322,202410.0
2024-12-10 15:10:00,54.01,54.01,53.97,53.98,41036.0,52.7322,52.7322,52.6931,52.7029,41036.0
2024-12-10 15:20:00,53.98,54.0,53.96,53.97,42962.0,52.7029,52.7224,52.6833,52.6931,42962.0
2024-12-10 15:30:00,53.97,53.98,53.95,53.98,56013.0,52.6931,52.7029,52.6736,52.7029,56013.0
2024-12-10 15:40:00,53.97,54.0,53.95,53.95,73683.0,52.6931,52.7224,52.6736,52.6736,73683.0
2024-12-10 15:50:00,53.95,53.96,53.91,53.94,292775.0,52.6736,52.6833,52.6345,52.6638,292775.0
2024-12-11 09:30:00,55.57,55.59,55.43,55.45,126827.0,54.2553,54.2748,54.1186,54.1381,126827.0
2024-12-11 09:40:00,55.45,55.53,55.4,55.48,72108.0,54.1381,54.2162,54.0893,54.1674,72108.0
2024-12-11 09:50:00,55.49,55.54,55.46,55.54,73053.0,54.1772,54.226,54.1479,54.226,73053.0
2024-12-11 10:00:00,55.52,55.52,55.41,55.42,281003.0,54.2064,54.2064,54.099,54.1088,281003.0
2024-12-11 10:10:00,55.43,55.51,55.41,55.44,291370.0,54.1186,54.1967,54.099,54.1283,291370.0
2024-12-11 10:20:00,55.44,55.47,55.36,55.37,97938.0,54.1283,54.1576,54.0502,54.06,97938.0
2024-12-11 10:30:00,55.37,55.4,55.33,55.37,76343.0,54.06,54.0893,54.0209,54.06,76343.0
2024-12-11 10:40:00,55.36,55.43,55.35,55.39,51184.0,54.0502,54.1186,54.0405,54.0795,51184.0
2024-12-11 10:50:00,55.39,55.42,55.35,55.4,91960.0,54.0795,54.1088,54.0405,54.0893,91960.0
2024-12-11 11:00:00,55.41,55.46,55.39,55.45,25889.0,54.099,54.1479,54.0795,54.1381,25889.0
2024-12-11 11:10:00,55.45,55.51,55.45,55.48,31497.0,54.1381,54.1967,54.1381,54.1674,31497.0
2024-12-11 11:20:00,55.48,55.52,55.45,55.52,20882.0,54.1674,54.2064,54.1381,54.2064,20882.0
2024-12-11 11:30:00,55.52,55.53,55.48,55.51,236191.0,54.2064,54.2162,54.1674,54.1967,236191.0
2024-12-11 11:40:00,55.52,55.56,55.5,55.53,30137.0,54.2064,54.2455,54.1869,54.2162,30137.0
2024-12-11 11:50:00,55.53,55.54,55.5,55.52,18692.0,54.2162,54.226,54.1869,54.2064,18692.0
2024-12-11 12:00:00,55.53,55.56,55.51,55.52,42604.0,54.2162,54.2455,54.1967,54.2064,42604.0
2024-12-11 12:10:00,55.52,55.53,55.45,55.47,279592.0,54.2064,54.2162,54.1381,54.1576,279592.0
2024-12-11 12:20:00,55.47,55.47,55.44,55.45,117899.0,54.1576,54.1576,54.1283,54.1381,117899.0
2024-12-11 12:30:00,55.45,55.45,55.42,55.42,97063.0,54.1381,54.1381,54.1088,54.1088,97063.0
2024-12-11 12:40:00,55.43,55.47,55.42,55.46,143785.0,54.1186,54.1576,54.1088,54.1479,143785.0
2024-12-11 12:50:00,55.46,55.48,55.44,55.48,81986.0,54.1479,54.1674,54.1283,54.1674,81986.0
2024-12-11 13:00:00,55.48,55.55,55.47,55.52,88388.0,54.1674,54.2357,54.1576,54.2064,88388.0
2024-12-11 13:10:00,55.52,55.52,55.49,55.51,76992.0,54.2064,54.2064,54.1772,54.1967,76992.0
2024-12-11 13:20:00,55.51,55.57,55.49,55.55,96262.0,54.1967,54.2553,54.1772,54.2357,96262.0
2024-12-11 13:30:00,55.55,55.56,55.54,55.55,51936.0,54.2357,54.2455,54.226,54.2357,51936.0
2024-12-11 13:40:00,55.55,55.55,55.51,55.52,114091.0,54.2357,54.2357,54.1967,54.2064,114091.0
2024-12-11 13:50:00,55.52,55.52,55.39,55.45,127066.0,54.2064,54.2064,54.0795,54.1381,127066.0
2024-12-11 14:00:00,55.45,55.46,55.4,55.45,87155.0,54.1381,54.1479,54.0893,54.1381,87155.0
2024-12-11 14:10:00,55.45,55.46,55.42,55.42,81644.0,54.1381,54.1479,54.1088,54.1088,81644.0
2024-12-11 14:20:00,55.43,55.46,55.41,55.45,83303.0,54.1186,54.1479,54.099,54.1381,83303.0
2024-12-11 14:30:00,55.44,55.51,55.42,55.5,90507.0,54.1283,54.1967,54.1088,54.1869,90507.0
2024-12-11 14:40:00,55.5,55.53,55.48,55.51,71854.0,54.1869,54.2162,54.1674,54.1967,71854.0
2024-12-11 14:50:00,55.51,55.53,55.49,55.53,112522.0,54.1967,54.2162,54.1772,54.2162,112522.0
2024-12-11 15:00:00,55.53,55.54,55.44,55.45,134163.0,54.2162,54.226,54.1283,54.1381,134163.0
2024-12-11 15:10:00,55.43,55.49,55.41,55.47,55231.0,54.1186,54.1772,54.099,54.1576,55231.0
2024-12-11 15:20:00,55.47,55.5,55.46,55.49,12840.0,54.1576,54.1869,54.1479,54.1772,12840.0
2024-12-11 15:30:00,55.48,55.49,55.46,55.48,77897.0,54.1674,54.1772,54.1479,54.1674,77897.0
2024-12-11 15:40:00,55.48,55.58,55.47,55.57,143757.0,54.1674,54.265,54.1576,54.2553,143757.0
2024-12-11 15:50:00,55.56,55.58,55.47,55.5,433460.0,54.2455,54.265,54.1576,54.1869,433460.0
2024-12-12 09:30:00,55.77,55.78,55.66,55.78,134161.0,54.4505,54.4603,54.3431,54.4603,134161.0
2024-12-12 09:40:00,55.78,55.94,55.76,55.9,89677.0,54.4603,54.6165,54.4408,54.5775,89677.0
2024-12-12 09:50:00,55.89,55.94,55.84,55.88,52198.0,54.5677,54.6165,54.5189,54.5579,52198.0
2024-12-12 10:00:00,55.88,55.88,55.77,55.77,46448.0,54.5579,54.5579,54.4505,54.4505,46448.0
2024-12-12 10:10:00,55.78,55.84,55.74,55.8,48692.0,54.4603,54.5189,54.4212,54.4798,48692.0
2024-12-12 10:20:00,55.82,55.86,55.79,55.8,23175.0,54.4993,54.5384,54.4701,54.4798,23175.0
2024-12-12 10:30:00,55.81,55.81,55.74,55.76,55798.0,54.4896,54.4896,54.4212,54.4408,55798.0
2024-12-12 10:40:00,55.76,55.78,55.72,55.77,30497.0,54.4408,54.4603,54.4017,54.4505,30497.0
2024-12-12 10:50:00,55.74,55.83,55.72,55.83,30105.0,54.4212,54.5091,54.4017,54.5091,30105.0
2024-12-12 11:00:00,55.83,55.9,55.82,55.86,58906.0,54.5091,54.5775,54.4993,54.5384,58906.0
2024-12-12 11:10:00,55.86,55.87,55.82,55.87,29708.0,54.5384,54.5482,54.4993,54.5482,29708.0
2024-12-12 11:20:00,55.86,55.86,55.8,55.85,106822.0,54.5384,54.5384,54.4798,54.5286,106822.0
2024-12-12 11:30:00,55.85,55.87,55.82,55.84,23079.0,54.5286,54.5482,54.4993,54.5189,23079.0
2024-12-12 11:40:00,55.84,55.84,55.74,55.8,34681.0,54.5189,54.5189,54.4212,54.4798,34681.0
2024-12-12 11:50:00,55.8,55.8,55.74,55.74,13289.0,54.4798,54.4798,54.4212,54.4212,13289.0
2024-12-12 12:00:00,55.73,55.81,55.73,55.79,25492.0,54.4115,54.4896,54.4115,54.4701,25492.0
2024-12-12 12:10:00,55.79,55.84,55.78,55.79,15830.0,54.4701,54.5189,54.4603,54.4701,15830.0
2024-12-12 12:20:00,55.79,55.79,55.74,55.76,23574.0,54.4701,54.4701,54.4212,54.4408,23574.0
2024-12-12 12:30:00,55.75,55.76,55.61,55.64,43440.0,54.431,54.4408,54.2943,54.3236,43440.0
2024-12-12 12:40:00,55.63,55.7,55.6,55.6,64512.0,54.3138,54.3822,54.2845,54.2845,64512.0
2024-12-12 12:50:00,55.61,55.69,55.6,55.69,42325.0,54.2943,54.3724,54.2845,54.3724,42325.0
2024-12-12 13:00:00,55.7,55.7,55.6,55.66,37290.0,54.3822,54.3822,54.2845,54.3431,37290.0
2024-12-12 13:10:00,55.66,55.73,55.6,55.71,52217.0,54.3431,54.4115,54.2845,54.3919,52217.0
2024-12-12 13:20:00,55.71,55.72,55.63,55.64,17610.0,54.3919,54.4017,54.3138,54.3236,17610.0
2024-12-12 13:30:00,55.65,55.66,55.59,55.61,92118.0,54.3334,54.3431,54.2748,54.2943,92118.0
2024-12-12 13:40:00,55.6,55.62,55.59,55.62,15569.0,54.2845,54.3041,54.2748,54.3041,15569.0
2024-12-12 13:50:00,55.62,55.63,55.56,55.56,45331.0,54.3041,54.3138,54.2455,54.2455,45331.0
2024-12-12 14:00:00,55.55,55.64,55.53,55.6,12240.0,54.2357,54.3236,54.2162,54.2845,12240.0
2024-12-12 14:10:00,55.61,55.65,55.57,55.57,13763.0,54.2943,54.3334,54.2553,54.2553,13763.0
2024-12-12 14:20:00,55.57,55.58,55.53,55.54,22522.0,54.2553,54.265,54.2162,54.226,22522.0
2024-12-12 14:30:00,55.54,55.58,55.53,55.56,17727.0,54.226,54.265,54.2162,54.2455,17727.0
2024-12-12 14:40:00,55.56,55.57,55.53,55.54,27313.0,54.2455,54.2553,54.2162,54.226,27313.0
2024-12-12 14:50:00,55.54,55.55,55.5,55.51,30867.0,54.226,54.2357,54.1869,54.1967,30867.0
2024-12-12 15:00:00,55.51,55.58,55.5,55.58,28682.0,54.1967,54.265,54.1869,54.265,28682.0
2024-12-12 15:10:00,55.57,55.58,55.51,55.53,19961.0,54.2553,54.265,54.1967,54.2162,19961.0
2024-12-12 15:20:00,55.53,55.53,55.49,55.5,15568.0,54.2162,54.2162,54.1772,54.1869,15568.0
2024-12-12 15:30:00,55.5,55.54,55.48,55.5,56801.0,54.1869,54.226,54.1674,54.1869,56801.0
2024-12-12 15:40:00,55.5,55.51,55.46,55.47,37377.0,54.1869,54.1967,54.1479,54.1576,37377.0
2024-12-12 15:50:00,55.47,55.53,55.47,55.51,133641.0,54.1576,54.2162,54.1576,54.1967,133641.0
2024-12-13 09:30:00,56.16,56.16,55.93,55.96,71508.0,54.8313,54.8313,54.6067,54.636,71508.0
2024-12-13 09:40:00,55.96,56.09,55.96,56.05,52539.0,54.636,54.763,54.636,54.7239,52539.0
2024-12-13 09:50:00,56.06,56.07,55.97,55.98,63615.0,54.7337,54.7434,54.6458,54.6556,63615.0
2024-12-13 10:00:00,55.98,55.99,55.91,55.95,82928.0,54.6556,54.6653,54.5872,54.6263,82928.0
2024-12-13 10:10:00,55.95,56.0,55.94,55.94,51714.0,54.6263,54.6751,54.6165,54.6165,51714.0
2024-12-13 10:20:00,55.94,55.99,55.93,55.98,62389.0,54.6165,54.6653,54.6067,54.6556,62389.0
2024-12-13 10:30:00,55.98,55.99,55.94,55.94,32807.0,54.6556,54.6653,54.6165,54.6165,32807.0
2024-12-13 10:40:00,55.94,55.94,55.83,55.92,38665.0,54.6165,54.6165,54.5091,54.597,38665.0
2024-12-13 10:50:00,55.91,55.91,55.83,55.84,380380.0,54.5872,54.5872,54.5091,54.5189,380380.0
2024-12-13 11:00:00,55.83,55.83,55.75,55.8,91414.0,54.5091,54.5091,54.431,54.4798,91414.0
2024-12-13 11:10:00,55.81,55.88,55.81,55.88,44352.0,54.4896,54.5579,54.4896,54.5579,44352.0
2024-12-13 11:20:00,55.87,55.88,55.8,55.82,32814.0,54.5482,54.5579,54.4798,54.4993,32814.0
2024-12-13 11:30:00,55.82,55.9,55.82,55.83,56447.0,54.4993,54.5775,54.4993,54.5091,56447.0
2024-12-13 11:40:00,55.83,55.87,55.82,55.84,36517.0,54.5091,54.5482,54.4993,54.5189,36517.0
2024-12-13 11:50:00,55.84,55.86,55.78,55.82,162968.0,54.5189,54.5384,54.4603,54.4993,162968.0
2024-12-13 12:00:00,55.82,55.84,55.8,55.84,29123.0,54.4993,54.5189,54.4798,54.5189,29123.0
2024-12-13 12:10:00,55.84,55.88,55.81,55.84,91172.0,54.5189,54.5579,54.4896,54.5189,91172.0
2024-12-13 12:20:00,55.84,55.85,55.82,55.83,15147.0,54.5189,54.5286,54.4993,54.5091,15147.0
2024-12-13 12:30:00,55.82,55.83,55.78,55.81,26662.0,54.4993,54.5091,54.4603,54.4896,26662.0
2024-12-13 12:40:00,55.8,55.86,55.76,55.85,32363.0,54.4798,54.5384,54.4408,54.5286,32363.0
2024-12-13 12:50:00,55.83,55.86,55.82,55.83,28450.0,54.5091,54.5384,54.4993,54.5091,28450.0
2024-12-13 13:00:00,55.84,55.89,55.83,55.89,18030.0,54.5189,54.5677,54.5091,54.5677,18030.0
2024-12-13 13:10:00,55.89,55.92,55.88,55.91,18471.0,54.5677,54.597,54.5579,54.5872,18471.0
2024-12-13 13:20:00,55.91,55.97,55.89,55.97,41686.0,54.5872,54.6458,54.5677,54.6458,41686.0
2024-12-13 13:30:00,55.97,55.99,55.95,55.98,25415.0,54.6458,54.6653,54.6263,54.6556,25415.0
2024-12-13 13:40:00,55.98,55.99,55.95,55.97,54830.0,54.6556,54.6653,54.6263,54.6458,54830.0
2024-12-13 13:50:00,55.97,55.97,55.92,55.95,19452.0,54.6458,54.6458,54.597,54.6263,19452.0
2024-12-13 14:00:00,55.95,55.98,55.93,55.98,41556.0,54.6263,54.6556,54.6067,54.6556,41556.0
2024-12-13 14:10:00,55.98,56.0,55.98,55.98,32974.0,54.6556,54.6751,54.6556,54.6556,32974.0
2024-12-13 14:20:00,55.98,55.98,55.94,55.96,21994.0,54.6556,54.6556,54.6165,54.636,21994.0
2024-12-13 14:30:00,55.96,55.97,55.93,55.95,40155.0,54.636,54.6458,54.6067,54.6263,40155.0
2024-12-13 14:40:00,55.95,55.96,55.91,55.94,28072.0,54.6263,54.636,54.5872,54.6165,28072.0
2024-12-13 14:50:00,55.93,55.94,55.9,55.91,34221.0,54.6067,54.6165,54.5775,54.5872,34221.0
2024-12-13 15:00:00,55.92,55.94,55.91,55.91,27603.0,54.597,54.6165,54.5872,54.5872,27603.0
2024-12-13 15:10:00,55.91,55.93,55.9,55.91,27067.0,54.5872,54.6067,54.5775,54.5872,27067.0
2024-12-13 15:20:00,55.91,55.96,55.89,55.96,56757.0,54.5872,54.636,54.5677,54.636,56757.0
2024-12-13 15:30:00,55.95,55.98,55.94,55.98,51527.0,54.6263,54.6556,54.6165,54.6556,51527.0
2024-12-13 15:40:00,55.98,55.98,55.92,55.97,83615.0,54.6556,54.6556,54.597,54.6458,83615.0
2024-12-13 15:50:00,55.97,56.01,55.96,55.98,211305.0,54.6458,54.6848,54.636,54.6556,211305.0
2024-12-16 09:30:00,55.56,55.56,55.45,55.55,107172.0,54.2455,54.2455,54.1381,54.2357,107172.0
2024-12-16 09:40:00,55.58,55.6,55.48,55.59,76657.0,54.265,54.2845,54.1674,54.2748,76657.0
2024-12-16 09:50:00,55.59,55.66,55.55,55.66,61635.0,54.2748,54.3431,54.2357,54.3431,61635.0
2024-12-16 10:00:00,55.67,55.78,55.67,55.74,50347.0,54.3529,54.4603,54.3529,54.4212,50347.0
2024-12-16 10:10:00,55.74,55.74,55.6,55.61,50955.0,54.4212,54.4212,54.2845,54.2943,50955.0
2024-12-16 10:20:00,55.61,55.66,55.58,55.65,59306.0,54.2943,54.3431,54.265,54.3334,59306.0
2024-12-16 10:30:00,55.66,55.67,55.58,55.61,46192.0,54.3431,54.3529,54.265,54.2943,46192.0
2024-12-16 10:40:00,55.61,55.63,55.57,55.59,63552.0,54.2943,54.3138,54.2553,54.2748,63552.0
2024-12-16 10:50:00,55.6,55.6,55.53,55.53,81797.0,54.2845,54.2845,54.2162,54.2162,81797.0
2024-12-16 11:00:00,55.53,55.6,55.53,55.59,46486.0,54.2162,54.2845,54.2162,54.2748,46486.0
2024-12-16 11:10:00,55.59,55.6,55.5,55.53,50251.0,54.2748,54.2845,54.1869,54.2162,50251.0
2024-12-16 11:20:00,55.53,55.56,55.52,55.54,37616.0,54.2162,54.2455,54.2064,54.226,37616.0
2024-12-16 11:30:00,55.55,55.64,55.55,55.57,39237.0,54.2357,54.3236,54.2357,54.2553,39237.0
2024-12-16 11:40:00,55.58,55.62,55.55,55.62,37764.0,54.265,54.3041,54.2357,54.3041,37764.0
2024-12-16 11:50:00,55.62,55.69,55.62,55.68,53634.0,54.3041,54.3724,54.3041,54.3627,53634.0
2024-12-16 12:00:00,55.68,55.72,55.64,55.71,29389.0,54.3627,54.4017,54.3236,54.3919,29389.0
2024-12-16 12:10:00,55.72,55.76,55.7,55.72,51317.0,54.4017,54.4408,54.3822,54.4017,51317.0
2024-12-16 12:20:00,55.71,55.74,55.69,55.69,116365.0,54.3919,54.4212,54.3724,54.3724,116365.0
2024-12-16 12:30:00,55.69,55.73,55.67,55.7,142183.0,54.3724,54.4115,54.3529,54.3822,142183.0
2024-12-16 12:40:00,55.7,55.72,55.68,55.7,28354.0,54.3822,54.4017,54.3627,54.3822,28354.0
2024-12-16 12:50:00,55.69,55.71,55.67,55.71,28791.0,54.3724,54.3919,54.3529,54.3919,28791.0
2024-12-16 13:00:00,55.72,55.72,55.69,55.72,25799.0,54.4017,54.4017,54.3724,54.4017,25799.0
2024-12-16 13:10:00,55.72,55.73,55.71,55.71,28131.0,54.4017,54.4115,54.3919,54.3919,28131.0
2024-12-16 13:20:00,55.72,55.73,55.7,55.72,34545.0,54.4017,54.4115,54.3822,54.4017,34545.0
2024-12-16 13:30:00,55.73,55.73,55.67,55.69,248599.0,54.4115,54.4115,54.3529,54.3724,248599.0
2024-12-16 13:40:00,55.69,55.71,55.67,55.69,55562.0,54.3724,54.3919,54.3529,54.3724,55562.0
2024-12-16 13:50:00,55.69,55.75,55.68,55.74,41530.0,54.3724,54.431,54.3627,54.4212,41530.0
2024-12-16 14:00:00,55.74,55.74,55.7,55.73,26842.0,54.4212,54.4212,54.3822,54.4115,26842.0
2024-12-16 14:10:00,55.73,55.75,55.71,55.72,79523.0,54.4115,54.431,54.3919,54.4017,79523.0
2024-12-16 14:20:00,55.72,55.73,55.67,55.68,44178.0,54.4017,54.4115,54.3529,54.3627,44178.0
2024-12-16 14:30:00,55.68,55.68,55.66,55.68,53773.0,54.3627,54.3627,54.3431,54.3627,53773.0
2024-12-16 14:40:00,55.68,55.7,55.67,55.7,64538.0,54.3627,54.3822,54.3529,54.3822,64538.0
2024-12-16 14:50:00,55.7,55.7,55.67,55.68,70949.0,54.3822,54.3822,54.3529,54.3627,70949.0
2024-12-16 15:00:00,55.68,55.76,55.67,55.74,109586.0,54.3627,54.4408,54.3529,54.4212,109586.0
2024-12-16 15:10:00,55.74,55.75,55.72,55.73,23101.0,54.4212,54.431,54.4017,54.4115,23101.0
2024-12-16 15:20:00,55.73,55.74,55.69,55.71,44787.0,54.4115,54.4212,54.3724,54.3919,44787.0
2024-12-16 15:30:00,55.71,55.72,55.57,55.58,137698.0,54.3919,54.4017,54.2553,54.265,137698.0
2024-12-16 15:40:00,55.57,55.68,55.55,55.61,148641.0,54.2553,54.3627,54.2357,54.2943,148641.0
2024-12-16 15:50:00,55.61,55.63,55.52,55.61,209114.0,54.2943,54.3138,54.2064,54.2943,209114.0
2024-12-17 09:30:00,53.52,53.52,53.35,53.4,142146.0,53.52,53.52,53.35,53.4,142146.0
2024-12-17 09:40:00,53.39,53.43,53.34,53.37,121005.0,53.39,53.43,53.34,53.37,121005.0
2024-12-17 09:50:00,53.37,53.38,53.32,53.35,182203.0,53.37,53.38,53.32,53.35,182203.0
2024-12-17 10:00:00,53.36,53.37,53.31,53.36,116090.0,53.36,53.37,53.31,53.36,116090.0
2024-12-17 10:10:00,53.36,53.4,53.31,53.38,78750.0,53.36,53.4,53.31,53.38,78750.0
2024-12-17 10:20:00,53.38,53.38,53.28,53.35,106565.0,53.38,53.38,53.28,53.35,106565.0
2024-12-17 10:30:00,53.34,53.43,53.33,53.43,157221.0,53.34,53.43,53.33,53.43,157221.0
2024-12-17 10:40:00,53.44,53.45,53.38,53.4,49662.0,53.44,53.45,53.38,53.4,49662.0
2024-12-17 10:50:00,53.4,53.47,53.39,53.46,38979.0,53.4,53.47,53.39,53.46,38979.0
2024-12-17 11:00:00,53.45,53.53,53.45,53.53,65521.0,53.45,53.53,53.45,53.53,65521.0
2024-12-17 11:10:00,53.53,53.53,53.48,53.51,31046.0,53.53,53.53,53.48,53.51,31046.0
2024-12-17 11:20:00,53.51,53.54,53.49,53.51,44622.0,53.51,53.54,53.49,53.51,44622.0
2024-12-17 11:30:00,53.52,53.58,53.49,53.57,40693.0,53.52,53.58,53.49,53.57,40693.0
2024-12-17 11:40:00,53.58,53.58,53.54,53.55,17483.0,53.58,53.58,53.54,53.55,17483.0
2024-12-17 11:50:00,53.55,53.58,53.54,53.58,33571.0,53.55,53.58,53.54,53.58,33571.0
2024-12-17 12:00:00,53.58,53.59,53.51,53.51,48026.0,53.58,53.59,53.51,53.51,48026.0
2024-12-17 12:10:00,53.52,53.52,53.45,53.48,35107.0,53.52,53.52,53.45,53.48,35107.0
2024-12-17 12:20:00,53.48,53.53,53.47,53.53,46518.0,53.48,53.53,53.47,53.53,46518.0
2024-12-17 12:30:00,53.53,53.6,53.51,53.59,20995.0,53.53,53.6,53.51,53.59,20995.0
2024-12-17 12:40:00,53.6,53.66,53.59,53.64,31204.0,53.6,53.66,53.59,53.64,31204.0
2024-12-17 12:50:00,53.63,53.63,53.59,53.63,42168.0,53.63,53.63,53.59,53.63,42168.0
2024-12-17 13:00:00,53.62,53.64,53.58,53.63,61419.0,53.62,53.64,53.58,53.63,61419.0
2024-12-17 13:10:00,53.62,53.63,53.55,53.55,34748.0,53.62,53.63,53.55,53.55,34748.0
2024-12-17 13:20:00,53.55,53.61,53.53,53.59,13370.0,53.55,53.61,53.53,53.59,13370.0
2024-12-17 13:30:00,53.59,53.62,53.58,53.6,36001.0,53.59,53.62,53.58,53.6,36001.0
2024-12-17 13:40:00,53.6,53.63,53.55,53.56,33684.0,53.6,53.63,53.55,53.56,33684.0
2024-12-17 13:50:00,53.57,53.6,53.55,53.6,12049.0,53.57,53.6,53.55,53.6,12049.0
2024-12-17 14:00:00,53.6,53.62,53.58,53.58,49933.0,53.6,53.62,53.58,53.58,49933.0
2024-12-17 14:10:00,53.58,53.59,53.56,53.57,31682.0,53.58,53.59,53.56,53.57,31682.0
2024-12-17 14:20:00,53.57,53.57,53.55,53.56,30536.0,53.57,53.57,53.55,53.56,30536.0
2024-12-17 14:30:00,53.55,53.56,53.52,53.54,19120.0,53.55,53.56,53.52,53.54,19120.0
2024-12-17 14:40:00,53.54,53.56,53.52,53.53,52997.0,53.54,53.56,53.52,53.53,52997.0
2024-12-17 14:50:00,53.53,53.54,53.43,53.45,62993.0,53.53,53.54,53.43,53.45,62993.0
2024-12-17 15:00:00,53.45,53.55,53.45,53.53,60049.0,53.45,53.55,53.45,53.53,60049.0
2024-12-17 15:10:00,53.54,53.54,53.49,53.49,35122.0,53.54,53.54,53.49,53.49,35122.0
2024-12-17 15:20:00,53.49,53.5,53.43,53.49,182555.0,53.49,53.5,53.43,53.49,182555.0
2024-12-17 15:30:00,53.49,53.53,53.48,53.52,69253.0,53.49,53.53,53.48,53.52,69253.0
2024-12-17 15:40:00,53.52,53.53,53.48,53.5,250131.0,53.52,53.53,53.48,53.5,250131.0
2024-12-17 15:50:00,53.5,53.59,53.49,53.58,285172.0,53.5,53.59,53.49,53.58,285172.0
2024-12-18 09:30:00,54.27,54.35,54.22,54.34,236376.0,54.27,54.35,54.22,54.34,236376.0
2024-12-18 09:40:00,54.35,54.35,54.27,54.28,29432.0,54.35,54.35,54.27,54.28,29432.0
2024-12-18 09:50:00,54.28,54.3,54.21,54.23,49583.0,54.28,54.3,54.21,54.23,49583.0
2024-12-18 10:00:00,54.23,54.27,54.22,54.23,46673.0,54.23,54.27,54.22,54.23,46673.0
2024-12-18 10:10:00,54.23,54.28,54.22,54.25,49387.0,54.23,54.28,54.22,54.25,49387.0
2024-12-18 10:20:00,54.25,54.28,54.23,54.27,59952.0,54.25,54.28,54.23,54.27,59952.0
2024-12-18 10:30:00,54.27,54.31,54.25,54.3,40800.0,54.27,54.31,54.25,54.3,40800.0
2024-12-18 10:40:00,54.3,54.34,54.29,54.34,48304.0,54.3,54.34,54.29,54.34,48304.0
2024-12-18 10:50:00,54.34,54.35,54.29,54.3,48955.0,54.34,54.35,54.29,54.3,48955.0
2024-12-18 11:00:00,54.3,54.31,54.24,54.25,44043.0,54.3,54.31,54.24,54.25,44043.0
2024-12-18 11:10:00,54.25,54.27,54.2,54.21,63557.0,54.25,54.27,54.2,54.21,63557.0
2024-12-18 11:20:00,54.22,54.27,54.21,54.27,48826.0,54.22,54.27,54.21,54.27,48826.0
2024-12-18 11:30:00,54.26,54.26,54.23,54.25,29943.0,54.26,54.26,54.23,54.25,29943.0
2024-12-18 11:40:00,54.25,54.26,54.22,54.23,59449.0,54.25,54.26,54.22,54.23,59449.0
2024-12-18 11:50:00,54.23,54.27,54.23,54.24,30744.0,54.23,54.27,54.23,54.24,30744.0
2024-12-18 12:00:00,54.23,54.25,54.22,54.23,39312.0,54.23,54.25,54.22,54.23,39312.0
2024-12-18 12:10:00,54.23,54.27,54.23,54.27,36302.0,54.23,54.27,54.23,54.27,36302.0
2024-12-18 12:20:00,54.26,54.29,54.25,54.26,23246.0,54.26,54.29,54.25,54.26,23246.0
2024-12-18 12:30:00,54.25,54.28,54.24,54.25,41954.0,54.25,54.28,54.24,54.25,41954.0
2024-12-18 12:40:00,54.25,54.26,54.23,54.25,19216.0,54.25,54.26,54.23,54.25,19216.0
2024-12-18 12:50:00,54.25,54.25,54.23,54.23,58518.0,54.25,54.25,54.23,54.23,58518.0
2024-12-18 13:00:00,54.23,54.24,54.17,54.18,50299.0,54.23,54.24,54.17,54.18,50299.0
2024-12-18 13:10:00,54.18,54.2,54.17,54.2,31045.0,54.18,54.2,54.17,54.2,31045.0
2024-12-18 13:20:00,54.2,54.24,54.19,54.22,29064.0,54.2,54.24,54.19,54.22,29064.0
2024-12-18 13:30:00,54.22,54.25,54.21,54.23,26291.0,54.22,54.25,54.21,54.23,26291.0
2024-12-18 13:40:00,54.22,54.25,54.2,54.25,30548.0,54.22,54.25,54.2,54.25,30548.0
2024-12-18 13:50:00,54.25,54.26,54.22,54.23,24212.0,54.25,54.26,54.22,54.23,24212.0
2024-12-18 14:00:00,54.23,54.24,53.58,53.58,168496.0,54.23,54.24,53.58,53.58,168496.0
2024-12-18 14:10:00,53.6,53.6,53.5,53.55,80163.0,53.6,53.6,53.5,53.55,80163.0
2024-12-18 14:20:00,53.55,53.63,53.51,53.51,62133.0,53.55,53.63,53.51,53.51,62133.0
2024-12-18 14:30:00,53.5,53.66,53.31,53.37,130695.0,53.5,53.66,53.31,53.37,130695.0
2024-12-18 14:40:00,53.34,53.44,53.02,53.08,98824.0,53.34,53.44,53.02,53.08,98824.0
2024-12-18 14:50:00,53.09,53.16,52.8,52.82,135864.0,53.09,53.16,52.8,52.82,135864.0
2024-12-18 15:00:00,52.82,52.9,52.7,52.78,149404.0,52.82,52.9,52.7,52.78,149404.0
2024-12-18 15:10:00,52.78,52.85,52.56,52.63,137767.0,52.78,52.85,52.56,52.63,137767.0
2024-12-18 15:20:00,52.63,52.82,52.54,52.57,182526.0,52.63,52.82,52.54,52.57,182526.0
2024-12-18 15:30:00,52.57,52.62,52.28,52.32,230446.0,52.57,52.62,52.28,52.32,230446.0
2024-12-18 15:40:00,52.32,52.49,52.19,52.47,297349.0,52.32,52.49,52.19,52.47,297349.0
2024-12-18 15:50:00,52.48,52.56,51.99,52.1,817912.0,52.48,52.56,51.99,52.1,817912.0
2024-12-19 09:30:00,53.0,53.05,52.81,52.88,292867.0,53.0,53.05,52.81,52.88,292867.0
2024-12-19 09:40:00,52.87,52.94,52.79,52.88,132651.0,52.87,52.94,52.79,52.88,132651.0
2024-12-19 09:50:00,52.89,52.97,52.85,52.97,49267.0,52.89,52.97,52.85,52.97,49267.0
2024-12-19 10:00:00,52.98,52.98,52.81,52.9,93312.0,52.98,52.98,52.81,52.9,93312.0
2024-12-19 10:10:00,52.89,52.96,52.87,52.88,91137.0,52.89,52.96,52.87,52.88,91137.0
2024-12-19 10:20:00,52.87,52.89,52.67,52.68,130715.0,52.87,52.89,52.67,52.68,130715.0
2024-12-19 10:30:00,52.69,52.71,52.6,52.65,59890.0,52.69,52.71,52.6,52.65,59890.0
2024-12-19 10:40:00,52.65,52.78,52.64,52.78,28424.0,52.65,52.78,52.64,52.78,28424.0
2024-12-19 10:50:00,52.78,52.84,52.71,52.74,26087.0,52.78,52.84,52.71,52.74,26087.0
2024-12-19 11:00:00,52.73,52.74,52.61,52.64,57620.0,52.73,52.74,52.61,52.64,57620.0
2024-12-19 11:10:00,52.64,52.73,52.59,52.72,41417.0,52.64,52.73,52.59,52.72,41417.0
2024-12-19 11:20:00,52.72,52.86,52.7,52.84,46751.0,52.72,52.86,52.7,52.84,46751.0
2024-12-19 11:30:00,52.84,52.87,52.75,52.78,42735.0,52.84,52.87,52.75,52.78,42735.0
2024-12-19 11:40:00,52.77,52.79,52.74,52.78,64315.0,52.77,52.79,52.74,52.78,64315.0
2024-12-19 11:50:00,52.78,52.78,52.7,52.71,74631.0,52.78,52.78,52.7,52.71,74631.0
2024-12-19 12:00:00,52.71,52.73,52.67,52.71,66522.0,52.71,52.73,52.67,52.71,66522.0
2024-12-19 12:10:00,52.71,52.71,52.66,52.68,63319.0,52.71,52.71,52.66,52.68,63319.0
2024-12-19 12:20:00,52.66,52.68,52.58,52.59,35752.0,52.66,52.68,52.58,52.59,35752.0
2024-12-19 12:30:00,52.6,52.64,52.55,52.64,78070.0,52.6,52.64,52.55,52.64,78070.0
2024-12-19 12:40:00,52.64,52.65,52.56,52.57,49777.0,52.64,52.65,52.56,52.57,49777.0
2024-12-19 12:50:00,52.58,52.65,52.53,52.63,28459.0,52.58,52.65,52.53,52.63,28459.0
2024-12-19 13:00:00,52.64,52.64,52.51,52.64,42735.0,52.64,52.64,52.51,52.64,42735.0
2024-12-19 13:10:00,52.64,52.69,52.63,52.66,51583.0,52.64,52.69,52.63,52.66,51583.0
2024-12-19 13:20:00,52.66,52.71,52.63,52.7,33696.0,52.66,52.71,52.63,52.7,33696.0
2024-12-19 13:30:00,52.7,52.75,52.67,52.74,42479.0,52.7,52.75,52.67,52.74,42479.0
2024-12-19 13:40:00,52.74,52.76,52.71,52.74,62989.0,52.74,52.76,52.71,52.74,62989.0
2024-12-19 13:50:00,52.75,52.78,52.67,52.77,72638.0,52.75,52.78,52.67,52.77,72638.0
2024-12-19 14:00:00,52.78,52.78,52.66,52.67,56240.0,52.78,52.78,52.66,52.67,56240.0
2024-12-19 14:10:00,52.67,52.67,52.62,52.66,31930.0,52.67,52.67,52.62,52.66,31930.0
2024-12-19 14:20:00,52.66,52.68,52.61,52.65,42317.0,52.66,52.68,52.61,52.65,42317.0
2024-12-19 14:30:00,52.66,52.66,52.62,52.64,29927.0,52.66,52.66,52.62,52.64,29927.0
2024-12-19 14:40:00,52.64,52.64,52.6,52.63,34105.0,52.64,52.64,52.6,52.63,34105.0
2024-12-19 14:50:00,52.63,52.66,52.6,52.61,33359.0,52.63,52.66,52.6,52.61,33359.0
2024-12-19 15:00:00,52.6,52.63,52.58,52.58,34362.0,52.6,52.63,52.58,52.58,34362.0
2024-12-19 15:10:00,52.59,52.61,52.53,52.61,25026.0,52.59,52.61,52.53,52.61,25026.0
2024-12-19 15:20:00,52.61,52.65,52.59,52.61,59104.0,52.61,52.65,52.59,52.61,59104.0
2024-12-19 15:30:00,52.62,52.66,52.55,52.63,105654.0,52.62,52.66,52.55,52.63,105654.0
2024-12-19 15:40:00,52.64,52.69,52.56,52.57,110406.0,52.64,52.69,52.56,52.57,110406.0
2024-12-19 15:50:00,52.56,52.62,52.51,52.58,285267.0,52.56,52.62,52.51,52.58,285267.0
2024-12-20 09:30:00,51.99,52.14,51.94,52.14,94705.0,51.99,52.14,51.94,52.14,94705.0
2024-12-20 09:40:00,52.15,52.15,51.91,51.95,205207.0,52.15,52.15,51.91,51.95,205207.0
2024-12-20 09:50:00,51.95,52.05,51.9,52.02,78429.0,51.95,52.05,51.9,52.02,78429.0
2024-12-20 10:00:00,52.02,52.22,52.02,52.11,67539.0,52.02,52.22,52.02,52.11,67539.0
2024-12-20 10:10:00,52.1,52.19,52.05,52.15,133731.0,52.1,52.19,52.05,52.15,133731.0
2024-12-20 10:20:00,52.15,52.29,52.14,52.29,61886.0,52.15,52.29,52.14,52.29,61886.0
2024-12-20 10:30:00,52.28,52.42,52.28,52.33,114868.0,52.28,52.42,52.28,52.33,114868.0
2024-12-20 10:40:00,52.33,52.38,52.3,52.33,26325.0,52.33,52.38,52.3,52.33,26325.0
2024-12-20 10:50:00,52.32,52.38,52.31,52.31,23701.0,52.32,52.38,52.31,52.31,23701.0
2024-12-20 11:00:00,52.31,52.44,52.31,52.35,58745.0,52.31,52.44,52.31,52.35,58745.0
2024-12-20 11:10:00,52.35,52.42,52.33,52.39,40331.0,52.35,52.42,52.33,52.39,40331.0
2024-12-20 11:20:00,52.39,52.44,52.37,52.41,43688.0,52.39,52.44,52.37,52.41,43688.0
2024-12-20 11:30:00,52.41,52.49,52.4,52.49,119480.0,52.41,52.49,52.4,52.49,119480.0
2024-12-20 11:40:00,52.48,52.55,52.46,52.49,37268.0,52.48,52.55,52.46,52.49,37268.0
2024-12-20 11:50:00,52.5,52.54,52.45,52.53,50492.0,52.5,52.54,52.45,52.53,50492.0
2024-12-20 12:00:00,52.52,52.55,52.48,52.54,38145.0,52.52,52.55,52.48,52.54,38145.0
2024-12-20 12:10:00,52.56,52.58,52.54,52.58,36545.0,52.56,52.58,52.54,52.58,36545.0
2024-12-20 12:20:00,52.57,52.61,52.53,52.59,35620.0,52.57,52.61,52.53,52.59,35620.0
2024-12-20 12:30:00,52.59,52.59,52.43,52.51,47539.0,52.59,52.59,52.43,52.51,47539.0
2024-12-20 12:40:00,52.51,52.53,52.49,52.53,59926.0,52.51,52.53,52.49,52.53,59926.0
2024-12-20 12:50:00,52.53,52.56,52.51,52.52,41425.0,52.53,52.56,52.51,52.52,41425.0
2024-12-20 13:00:00,52.51,52.53,52.46,52.52,99389.0,52.51,52.53,52.46,52.52,99389.0
2024-12-20 13:10:00,52.51,52.56,52.48,52.49,120268.0,52.51,52.56,52.48,52.49,120268.0
2024-12-20 13:20:00,52.49,52.5,52.45,52.46,26900.0,52.49,52.5,52.45,52.46,26900.0
2024-12-20 13:30:00,52.45,52.55,52.45,52.52,30476.0,52.45,52.55,52.45,52.52,30476.0
2024-12-20 13:40:00,52.53,52.57,52.53,52.53,9337.0,52.53,52.57,52.53,52.53,9337.0
2024-12-20 13:50:00,52.53,52.63,52.53,52.54,24156.0,52.53,52.63,52.53,52.54,24156.0
2024-12-20 14:00:00,52.54,52.58,52.51,52.56,17608.0,52.54,52.58,52.51,52.56,17608.0
2024-12-20 14:10:00,52.57,52.61,52.56,52.61,16673.0,52.57,52.61,52.56,52.61,16673.0
2024-12-20 14:20:00,52.61,52.68,52.61,52.68,23916.0,52.61,52.68,52.61,52.68,23916.0
2024-12-20 14:30:00,52.69,52.74,52.68,52.71,30922.0,52.69,52.74,52.68,52.71,30922.0
2024-12-20 14:40:00,52.71,52.72,52.58,52.59,103952.0,52.71,52.72,52.58,52.59,103952.0
2024-12-20 14:50:00,52.59,52.61,52.55,52.56,50089.0,52.59,52.61,52.55,52.56,50089.0
2024-12-20 15:00:00,52.59,52.62,52.56,52.58,17573.0,52.59,52.62,52.56,52.58,17573.0
2024-12-20 15:10:00,52.58,52.62,52.57,52.6,31129.0,52.58,52.62,52.57,52.6,31129.0
2024-12-20 15:20:00,52.6,52.61,52.53,52.57,40271.0,52.6,52.61,52.53,52.57,40271.0
2024-12-20 15:30:00,52.57,52.59,52.47,52.55,64459.0,52.57,52.59,52.47,52.55,64459.0
2024-12-20 15:40:00,52.55,52.58,52.45,52.46,155286.0,52.55,52.58,52.45,52.46,155286.0
2024-12-20 15:50:00,52.46,52.46,52.28,52.4,721998.0,52.46,52.46,52.28,52.4,721998.0
2024-12-23 09:30:00,52.46,52.5,52.38,52.46,128764.0,52.46,52.5,52.38,52.46,128764.0
2024-12-23 09:40:00,52.46,52.51,52.37,52.39,76812.0,52.46,52.51,52.37,52.39,76812.0
2024-12-23 09:50:00,52.39,52.48,52.36,52.44,65506.0,52.39,52.48,52.36,52.44,65506.0
2024-12-23 10:00:00,52.43,52.44,52.32,52.33,99044.0,52.43,52.44,52.32,52.33,99044.0
2024-12-23 10:10:00,52.33,52.44,52.3,52.4,55447.0,52.33,52.44,52.3,52.4,55447.0
2024-12-23 10:20:00,52.4,52.46,52.38,52.43,38496.0,52.4,52.46,52.38,52.43,38496.0
2024-12-23 10:30:00,52.43,52.51,52.39,52.48,52603.0,52.43,52.51,52.39,52.48,52603.0
2024-12-23 10:40:00,52.48,52.48,52.35,52.36,28616.0,52.48,52.48,52.35,52.36,28616.0
2024-12-23 10:50:00,52.35,52.43,52.33,52.36,29835.0,52.35,52.43,52.33,52.36,29835.0
2024-12-23 11:00:00,52.35,52.42,52.35,52.36,24121.0,52.35,52.42,52.35,52.36,24121.0
2024-12-23 11:10:00,52.36,52.48,52.36,52.48,57924.0,52.36,52.48,52.36,52.48,57924.0
2024-12-23 11:20:00,52.48,52.56,52.45,52.55,58469.0,52.48,52.56,52.45,52.55,58469.0
2024-12-23 11:30:00,52.55,52.62,52.52,52.59,31952.0,52.55,52.62,52.52,52.59,31952.0
2024-12-23 11:40:00,52.59,52.64,52.58,52.59,34407.0,52.59,52.64,52.58,52.59,34407.0
2024-12-23 11:50:00,52.59,52.63,52.59,52.63,13415.0,52.59,52.63,52.59,52.63,13415.0
2024-12-23 12:00:00,52.63,52.67,52.59,52.63,50965.0,52.63,52.67,52.59,52.63,50965.0
2024-12-23 12:10:00,52.63,52.65,52.54,52.57,34636.0,52.63,52.65,52.54,52.57,34636.0
2024-12-23 12:20:00,52.57,52.57,52.51,52.51,47035.0,52.57,52.57,52.51,52.51,47035.0
2024-12-23 12:30:00,52.51,52.51,52.42,52.51,31449.0,52.51,52.51,52.42,52.51,31449.0
2024-12-23 12:40:00,52.5,52.54,52.49,52.54,20584.0,52.5,52.54,52.49,52.54,20584.0
2024-12-23 12:50:00,52.52,52.54,52.49,52.52,31202.0,52.52,52.54,52.49,52.52,31202.0
2024-12-23 13:00:00,52.52,52.63,52.51,52.61,30303.0,52.52,52.63,52.51,52.61,30303.0
2024-12-23 13:10:00,52.6,52.64,52.57,52.59,28303.0,52.6,52.64,52.57,52.59,28303.0
2024-12-23 13:20:00,52.59,52.62,52.55,52.62,12966.0,52.59,52.62,52.55,52.62,12966.0
2024-12-23 13:30:00,52.62,52.66,52.59,52.66,46025.0,52.62,52.66,52.59,52.66,46025.0
2024-12-23 13:40:00,52.66,52.66,52.6,52.62,34368.0,52.66,52.66,52.6,52.62,34368.0
2024-12-23 13:50:00,52.63,52.64,52.6,52.63,20824.0,52.63,52.64,52.6,52.63,20824.0
2024-12-23 14:00:00,52.64,52.65,52.61,52.63,32378.0,52.64,52.65,52.61,52.63,32378.0
2024-12-23 14:10:00,52.63,52.64,52.6,52.63,26376.0,52.63,52.64,52.6,52.63,26376.0
2024-12-23 14:20:00,52.62,52.63,52.59,52.61,24965.0,52.62,52.63,52.59,52.61,24965.0
2024-12-23 14:30:00,52.62,52.64,52.58,52.58,21138.0,52.62,52.64,52.58,52.58,21138.0
2024-12-23 14:40:00,52.58,52.63,52.58,52.62,24826.0,52.58,52.63,52.58,52.62,24826.0
2024-12-23 14:50:00,52.61,52.63,52.6,52.63,29333.0,52.61,52.63,52.6,52.63,29333.0
2024-12-23 15:00:00,52.63,52.67,52.58,52.59,43770.0,52.63,52.67,52.58,52.59,43770.0
2024-12-23 15:10:00,52.59,52.65,52.53,52.57,28277.0,52.59,52.65,52.53,52.57,28277.0
2024-12-23 15:20:00,52.58,52.71,52.57,52.71,20636.0,52.58,52.71,52.57,52.71,20636.0
2024-12-23 15:30:00,52.71,52.73,52.67,52.72,41795.0,52.71,52.73,52.67,52.72,41795.0
2024-12-23 15:40:00,52.72,52.77,52.7,52.75,84968.0,52.72,52.77,52.7,52.75,84968.0
2024-12-23 15:50:00,52.75,52.81,52.75,52.77,206096.0,52.75,52.81,52.75,52.77,206096.0
2024-12-24 09:30:00,52.58,52.58,52.39,52.44,632844.0,52.58,52.58,52.39,52.44,632844.0
2024-12-24 09:40:00,52.43,52.47,52.37,52.44,37765.0,52.43,52.47,52.37,52.44,37765.0
2024-12-24 09:50:00,52.44,52.49,52.42,52.48,40660.0,52.44,52.49,52.42,52.48,40660.0
2024-12-24 10:00:00,52.49,52.58,52.49,52.54,36347.0,52.49,52.58,52.49,52.54,36347.0
2024-12-24 10:10:00,52.54,52.66,52.53,52.66,45924.0,52.54,52.66,52.53,52.66,45924.0
2024-12-24 10:20:00,52.66,52.76,52.64,52.69,44036.0,52.66,52.76,52.64,52.69,44036.0
2024-12-24 10:30:00,52.69,52.71,52.62,52.65,27793.0,52.69,52.71,52.62,52.65,27793.0
2024-12-24 10:40:00,52.65,52.67,52.62,52.64,26395.0,52.65,52.67,52.62,52.64,26395.0
2024-12-24 10:50:00,52.63,52.64,52.57,52.6,24859.0,52.63,52.64,52.57,52.6,24859.0
2024-12-24 11:00:00,52.61,52.63,52.59,52.62,27178.0,52.61,52.63,52.59,52.62,27178.0
2024-12-24 11:10:00,52.62,52.63,52.55,52.61,45992.0,52.62,52.63,52.55,52.61,45992.0
2024-12-24 11:20:00,52.62,52.65,52.6,52.64,28838.0,52.62,52.65,52.6,52.64,28838.0
2024-12-24 11:30:00,52.64,52.64,52.61,52.64,36612.0,52.64,52.64,52.61,52.64,36612.0
2024-12-24 11:40:00,52.63,52.66,52.59,52.61,36807.0,52.63,52.66,52.59,52.61,36807.0
2024-12-24 11:50:00,52.62,52.62,52.56,52.57,39665.0,52.62,52.62,52.56,52.57,39665.0
2024-12-24 12:00:00,52.57,52.66,52.55,52.66,25492.0,52.57,52.66,52.55,52.66,25492.0
2024-12-24 12:10:00,52.66,52.69,52.65,52.68,33694.0,52.66,52.69,52.65,52.68,33694.0
2024-12-24 12:20:00,52.68,52.7,52.66,52.7,20242.0,52.68,52.7,52.66,52.7,20242.0
2024-12-24 12:30:00,52.69,52.69,52.61,52.66,56123.0,52.69,52.69,52.61,52.66,56123.0
2024-12-24 12:40:00,52.66,52.68,52.63,52.66,51690.0,52.66,52.68,52.63,52.66,51690.0
2024-12-24 12:50:00,52.67,52.76,52.67,52.75,110651.0,52.67,52.76,52.67,52.75,110651.0
2024-12-26 09:30:00,51.88,51.97,51.76,51.89,83618.0,51.88,51.97,51.76,51.89,83618.0
2024-12-26 09:40:00,51.89,52.06,51.84,52.04,267908.0,51.89,52.06,51.84,52.04,267908.0
2024-12-26 09:50:00,52.03,52.07,51.92,51.98,39702.0,52.03,52.07,51.92,51.98,39702.0
2024-12-26 10:00:00,51.97,51.97,51.89,51.9,66315.0,51.97,51.97,51.89,51.9,66315.0
2024-12-26 10:10:00,51.9,51.97,51.89,51.97,47593.0,51.9,51.97,51.89,51.97,47593.0
2024-12-26 10:20:00,51.96,52.05,51.95,52.01,22391.0,51.96,52.05,51.95,52.01,22391.0
2024-12-26 10:30:00,52.01,52.01,51.93,51.94,33379.0,52.01,52.01,51.93,51.94,33379.0
2024-12-26 10:40:00,51.94,51.94,51.88,51.93,26087.0,51.94,51.94,51.88,51.93,26087.0
2024-12-26 10:50:00,51.93,51.96,51.88,51.96,35965.0,51.93,51.96,51.88,51.96,35965.0
2024-12-26 11:00:00,51.96,51.96,51.81,51.81,62610.0,51.96,51.96,51.81,51.81,62610.0
2024-12-26 11:10:00,51.81,51.89,51.81,51.89,48849.0,51.81,51.89,51.81,51.89,48849.0
2024-12-26 11:20:00,51.89,51.89,51.84,51.89,10558.0,51.89,51.89,51.84,51.89,10558.0
2024-12-26 11:30:00,51.89,51.93,51.89,51.91,41369.0,51.89,51.93,51.89,51.91,41369.0
2024-12-26 11:40:00,51.91,52.0,51.91,51.96,25656.0,51.91,52.0,51.91,51.96,25656.0
2024-12-26 11:50:00,51.97,52.01,51.93,51.99,36443.0,51.97,52.01,51.93,51.99,36443.0
2024-12-26 12:00:00,51.99,51.99,51.93,51.93,21848.0,51.99,51.99,51.93,51.93,21848.0
2024-12-26 12:10:00,51.94,51.99,51.93,51.95,25871.0,51.94,51.99,51.93,51.95,25871.0
2024-12-26 12:20:00,51.94,51.94,51.84,51.85,26898.0,51.94,51.94,51.84,51.85,26898.0
2024-12-26 12:30:00,51.84,51.89,51.83,51.83,20540.0,51.84,51.89,51.83,51.83,20540.0
2024-12-26 12:40:00,51.84,51.86,51.78,51.8,46888.0,51.84,51.86,51.78,51.8,46888.0
2024-12-26 12:50:00,51.8,51.91,51.79,51.91,18788.0,51.8,51.91,51.79,51.91,18788.0
2024-12-26 13:00:00,51.92,52.03,51.91,51.96,45047.0,51.92,52.03,51.91,51.96,45047.0
2024-12-26 13:10:00,51.95,51.99,51.91,51.96,41501.0,51.95,51.99,51.91,51.96,41501.0
2024-12-26 13:20:00,51.96,52.02,51.92,51.99,20934.0,51.96,52.02,51.92,51.99,20934.0
2024-12-26 13:30:00,51.98,52.0,51.95,52.0,20691.0,51.98,52.0,51.95,52.0,20691.0
2024-12-26 13:40:00,52.0,52.02,51.95,52.02,24154.0,52.0,52.02,51.95,52.02,24154.0
2024-12-26 13:50:00,52.02,52.02,51.97,51.99,14130.0,52.02,52.02,51.97,51.99,14130.0
2024-12-26 14:00:00,52.0,52.0,51.95,51.95,14928.0,52.0,52.0,51.95,51.95,14928.0
2024-12-26 14:10:00,51.96,51.97,51.92,51.94,21879.0,51.96,51.97,51.92,51.94,21879.0
2024-12-26 14:20:00,51.94,51.96,51.92,51.94,19328.0,51.94,51.96,51.92,51.94,19328.0
2024-12-26 14:30:00,51.93,51.93,51.89,51.93,16966.0,51.93,51.93,51.89,51.93,16966.0
2024-12-26 14:40:00,51.94,51.99,51.94,51.97,18135.0,51.94,51.99,51.94,51.97,18135.0
2024-12-26 14:50:00,51.97,51.97,51.9,51.91,19064.0,51.97,51.97,51.9,51.91,19064.0
2024-12-26 15:00:00,51.91,51.98,51.91,51.96,87648.0,51.91,51.98,51.91,51.96,87648.0
2024-12-26 15:10:00,51.97,51.98,51.93,51.98,30109.0,51.97,51.98,51.93,51.98,30109.0
2024-12-26 15:20:00,51.98,52.01,51.98,52.0,29006.0,51.98,52.01,51.98,52.0,29006.0
2024-12-26 15:30:00,51.99,52.0,51.94,52.0,41889.0,51.99,52.0,51.94,52.0,41889.0
2024-12-26 15:40:00,51.99,52.03,51.96,52.03,77249.0,51.99,52.03,51.96,52.03,77249.0
2024-12-26 15:50:00,52.04,52.05,51.95,51.98,238617.0,52.04,52.05,51.95,51.98,238617.0
2024-12-27 09:30:00,51.45,51.45,51.22,51.25,96402.0,51.45,51.45,51.22,51.25,96402.0
2024-12-27 09:40:00,51.26,51.52,51.24,51.48,80449.0,51.26,51.52,51.24,51.48,80449.0
2024-12-27 09:50:00,51.48,51.48,51.36,51.37,47048.0,51.48,51.48,51.36,51.37,47048.0
2024-12-27 10:00:00,51.37,51.38,51.18,51.24,130674.0,51.37,51.38,51.18,51.24,130674.0
2024-12-27 10:10:00,51.24,51.31,51.2,51.27,207960.0,51.24,51.31,51.2,51.27,207960.0
2024-12-27 10:20:00,51.26,51.37,51.25,51.3,53048.0,51.26,51.37,51.25,51.3,53048.0
2024-12-27 10:30:00,51.3,51.35,51.27,51.35,37313.0,51.3,51.35,51.27,51.35,37313.0
2024-12-27 10:40:00,51.34,51.45,51.31,51.44,61501.0,51.34,51.45,51.31,51.44,61501.0
2024-12-27 10:50:00,51.44,51.45,51.39,51.43,44610.0,51.44,51.45,51.39,51.43,44610.0
2024-12-27 11:00:00,51.42,51.43,51.36,51.38,29174.0,51.42,51.43,51.36,51.38,29174.0
2024-12-27 11:10:00,51.37,51.41,51.35,51.36,14291.0,51.37,51.41,51.35,51.36,14291.0
2024-12-27 11:20:00,51.37,51.48,51.37,51.48,23862.0,51.37,51.48,51.37,51.48,23862.0
2024-12-27 11:30:00,51.48,51.55,51.47,51.52,58016.0,51.48,51.55,51.47,51.52,58016.0
2024-12-27 11:40:00,51.52,51.57,51.49,51.53,48379.0,51.52,51.57,51.49,51.53,48379.0
2024-12-27 11:50:00,51.53,51.53,51.41,51.43,22800.0,51.53,51.53,51.41,51.43,22800.0
2024-12-27 12:00:00,51.43,51.44,51.32,51.35,30090.0,51.43,51.44,51.32,51.35,30090.0
2024-12-27 12:10:00,51.34,51.37,51.32,51.33,109809.0,51.34,51.37,51.32,51.33,109809.0
2024-12-27 12:20:00,51.33,51.36,51.3,51.34,95217.0,51.33,51.36,51.3,51.34,95217.0
2024-12-27 12:30:00,51.35,51.42,51.32,51.34,37443.0,51.35,51.42,51.32,51.34,37443.0
2024-12-27 12:40:00,51.34,51.38,51.32,51.34,20251.0,51.34,51.38,51.32,51.34,20251.0
2024-12-27 12:50:00,51.34,51.41,51.33,51.4,28798.0,51.34,51.41,51.33,51.4,28798.0
2024-12-27 13:00:00,51.39,51.47,51.39,51.43,31528.0,51.39,51.47,51.39,51.43,31528.0
2024-12-27 13:10:00,51.43,51.44,51.39,51.4,29879.0,51.43,51.44,51.39,51.4,29879.0
2024-12-27 13:20:00,51.4,51.42,51.38,51.4,25332.0,51.4,51.42,51.38,51.4,25332.0
2024-12-27 13:30:00,51.4,51.45,51.38,51.44,40601.0,51.4,51.45,51.38,51.44,40601.0
2024-12-27 13:40:00,51.44,51.48,51.42,51.46,42141.0,51.44,51.48,51.42,51.46,42141.0
2024-12-27 13:50:00,51.45,51.45,51.42,51.43,31212.0,51.45,51.45,51.42,51.43,31212.0
2024-12-27 14:00:00,51.43,51.46,51.4,51.45,18700.0,51.43,51.46,51.4,51.45,18700.0
2024-12-27 14:10:00,51.45,51.48,51.44,51.48,39817.0,51.45,51.48,51.44,51.48,39817.0
2024-12-27 14:20:00,51.48,51.48,51.41,51.43,27178.0,51.48,51.48,51.41,51.43,27178.0
2024-12-27 14:30:00,51.43,51.46,51.41,51.45,28121.0,51.43,51.46,51.41,51.45,28121.0
2024-12-27 14:40:00,51.45,51.47,51.44,51.47,28384.0,51.45,51.47,51.44,51.47,28384.0
2024-12-27 14:50:00,51.47,51.49,51.45,51.47,16207.0,51.47,51.49,51.45,51.47,16207.0
2024-12-27 15:00:00,51.48,51.5,51.44,51.48,55851.0,51.48,51.5,51.44,51.48,55851.0
2024-12-27 15:10:00,51.47,51.48,51.41,51.43,30403.0,51.47,51.48,51.41,51.43,30403.0
2024-12-27 15:20:00,51.43,51.45,51.39,51.45,40854.0,51.43,51.45,51.39,51.45,40854.0
2024-12-27 15:30:00,51.44,51.45,51.4,51.42,50017.0,51.44,51.45,51.4,51.42,50017.0
2024-12-27 15:40:00,51.41,51.43,51.39,51.42,90671.0,51.41,51.43,51.39,51.42,90671.0
2024-12-27 15:50:00,51.42,51.51,51.42,51.5,189884.0,51.42,51.51,51.42,51.5,189884.0
2024-12-30 09:30:00,51.09,51.19,50.94,50.95,146777.0,51.09,51.19,50.94,50.95,146777.0
2024-12-30 09:40:00,50.95,50.99,50.91,50.98,65969.0,50.95,50.99,50.91,50.98,65969.0
2024-12-30 09:50:00,50.98,51.03,50.95,50.97,43071.0,50.98,51.03,50.95,50.97,43071.0
2024-12-30 10:00:00,50.96,51.05,50.92,50.96,91635.0,50.96,51.05,50.92,50.96,91635.0
2024-12-30 10:10:00,50.96,51.0,50.93,50.98,48161.0,50.96,51.0,50.93,50.98,48161.0
2024-12-30 10:20:00,50.97,50.98,50.92,50.96,44374.0,50.97,50.98,50.92,50.96,44374.0
2024-12-30 10:30:00,50.95,51.03,50.94,51.03,27143.0,50.95,51.03,50.94,51.03,27143.0
2024-12-30 10:40:00,51.03,51.06,50.91,50.92,55736.0,51.03,51.06,50.91,50.92,55736.0
2024-12-30 10:50:00,50.93,51.03,50.93,51.03,25947.0,50.93,51.03,50.93,51.03,25947.0
2024-12-30 11:00:00,51.03,51.04,50.98,51.04,69898.0,51.03,51.04,50.98,51.04,69898.0
2024-12-30 11:10:00,51.05,51.12,51.01,51.1,43824.0,51.05,51.12,51.01,51.1,43824.0
2024-12-30 11:20:00,51.1,51.11,51.02,51.07,52095.0,51.1,51.11,51.02,51.07,52095.0
2024-12-30 11:30:00,51.08,51.12,51.08,51.12,37455.0,51.08,51.12,51.08,51.12,37455.0
2024-12-30 11:40:00,51.12,51.16,51.03,51.05,75320.0,51.12,51.16,51.03,51.05,75320.0
2024-12-30 11:50:00,51.05,51.17,51.05,51.15,82511.0,51.05,51.17,51.05,51.15,82511.0
2024-12-30 12:00:00,51.16,51.22,51.15,51.16,50654.0,51.16,51.22,51.15,51.16,50654.0
2024-12-30 12:10:00,51.16,51.22,51.16,51.21,26632.0,51.16,51.22,51.16,51.21,26632.0
2024-12-30 12:20:00,51.22,51.27,51.22,51.25,11346.0,51.22,51.27,51.22,51.25,11346.0
2024-12-30 12:30:00,51.24,51.26,51.22,51.24,6757.0,51.24,51.26,51.22,51.24,6757.0
2024-12-30 12:40:00,51.24,51.35,51.21,51.33,37650.0,51.24,51.35,51.21,51.33,37650.0
2024-12-30 12:50:00,51.33,51.33,51.23,51.32,12640.0,51.33,51.33,51.23,51.32,12640.0
2024-12-30 13:00:00,51.31,51.32,51.26,51.32,24546.0,51.31,51.32,51.26,51.32,24546.0
2024-12-30 13:10:00,51.32,51.36,51.32,51.32,3996.0,51.32,51.36,51.32,51.32,3996.0
2024-12-30 13:20:00,51.33,51.34,51.25,51.3,82474.0,51.33,51.34,51.25,51.3,82474.0
2024-12-30 13:30:00,51.3,51.34,51.28,51.29,17852.0,51.3,51.34,51.28,51.29,17852.0
2024-12-30 13:40:00,51.3,51.35,51.3,51.33,20888.0,51.3,51.35,51.3,51.33,20888.0
2024-12-30 13:50:00,51.34,51.36,51.31,51.33,14683.0,51.34,51.36,51.31,51.33,14683.0
2024-12-30 14:00:00,51.34,51.38,51.33,51.38,16688.0,51.34,51.38,51.33,51.38,16688.0
2024-12-30 14:10:00,51.37,51.37,51.33,51.33,11647.0,51.37,51.37,51.33,51.33,11647.0
2024-12-30 14:20:00,51.33,51.42,51.31,51.41,37552.0,51.33,51.42,51.31,51.41,37552.0
2024-12-30 14:30:00,51.41,51.43,51.37,51.4,23945.0,51.41,51.43,51.37,51.4,23945.0
2024-12-30 14:40:00,51.4,51.41,51.37,51.41,33546.0,51.4,51.41,51.37,51.41,33546.0
2024-12-30 14:50:00,51.41,51.41,51.38,51.38,23772.0,51.41,51.41,51.38,51.38,23772.0
2024-12-30 15:00:00,51.38,51.42,51.37,51.41,25030.0,51.38,51.42,51.37,51.41,25030.0
2024-12-30 15:10:00,51.41,51.43,51.39,51.41,28996.0,51.41,51.43,51.39,51.41,28996.0
2024-12-30 15:20:00,51.41,51.41,51.28,51.29,15328.0,51.41,51.41,51.28,51.29,15328.0
2024-12-30 15:30:00,51.3,51.33,51.29,51.32,19209.0,51.3,51.33,51.29,51.32,19209.0
2024-12-30 15:40:00,51.32,51.36,51.31,51.31,37198.0,51.32,51.36,51.31,51.31,37198.0
2024-12-30 15:50:00,51.31,51.35,51.15,51.19,597214.0,51.31,51.35,51.15,51.19,597214.0
2024-12-31 09:30:00,51.18,51.27,51.06,51.2,47925.0,51.18,51.27,51.06,51.2,47925.0
2024-12-31 09:40:00,51.18,51.25,51.15,51.22,60724.0,51.18,51.25,51.15,51.22,60724.0
2024-12-31 09:50:00,51.22,51.23,51.1,51.15,42125.0,51.22,51.23,51.1,51.15,42125.0
2024-12-31 10:00:00,51.15,51.21,51.06,51.06,26558.0,51.15,51.21,51.06,51.06,26558.0
2024-12-31 10:10:00,51.07,51.24,51.07,51.24,57344.0,51.07,51.24,51.07,51.24,57344.0
2024-12-31 10:20:00,51.23,51.31,51.21,51.24,89554.0,51.23,51.31,51.21,51.24,89554.0
2024-12-31 10:30:00,51.24,51.25,51.12,51.22,23936.0,51.24,51.25,51.12,51.22,23936.0
2024-12-31 10:40:00,51.22,51.23,51.1,51.11,49232.0,51.22,51.23,51.1,51.11,49232.0
2024-12-31 10:50:00,51.12,51.16,51.08,51.09,14118.0,51.12,51.16,51.08,51.09,14118.0
2024-12-31 11:00:00,51.09,51.1,51.0,51.05,73309.0,51.09,51.1,51.0,51.05,73309.0
2024-12-31 11:10:00,51.05,51.07,50.99,51.01,48979.0,51.05,51.07,50.99,51.01,48979.0
2024-12-31 11:20:00,50.99,51.04,50.96,50.97,16614.0,50.99,51.04,50.96,50.97,16614.0
2024-12-31 11:30:00,50.97,50.97,50.91,50.94,47236.0,50.97,50.97,50.91,50.94,47236.0
2024-12-31 11:40:00,50.93,51.01,50.92,51.0,19179.0,50.93,51.01,50.92,51.0,19179.0
2024-12-31 11:50:00,50.99,51.02,50.9,50.91,17446.0,50.99,51.02,50.9,50.91,17446.0
2024-12-31 12:00:00,50.91,50.93,50.86,50.92,25738.0,50.91,50.93,50.86,50.92,25738.0
2024-12-31 12:10:00,50.91,50.92,50.82,50.84,22402.0,50.91,50.92,50.82,50.84,22402.0
2024-12-31 12:20:00,50.85,50.85,50.75,50.77,24148.0,50.85,50.85,50.75,50.77,24148.0
2024-12-31 12:30:00,50.77,50.78,50.74,50.75,15121.0,50.77,50.78,50.74,50.75,15121.0
2024-12-31 12:40:00,50.74,50.83,50.74,50.82,15216.0,50.74,50.83,50.74,50.82,15216.0
2024-12-31 12:50:00,50.81,50.94,50.8,50.91,9071.0,50.81,50.94,50.8,50.91,9071.0
2024-12-31 13:00:00,50.91,50.96,50.86,50.93,10975.0,50.91,50.96,50.86,50.93,10975.0
2024-12-31 13:10:00,50.93,50.94,50.86,50.87,7822.0,50.93,50.94,50.86,50.87,7822.0
2024-12-31 13:20:00,50.86,50.88,50.8,50.82,13024.0,50.86,50.88,50.8,50.82,13024.0
2024-12-31 13:30:00,50.82,50.87,50.82,50.84,9695.0,50.82,50.87,50.82,50.84,9695.0
2024-12-31 13:40:00,50.85,50.92,50.85,50.91,5255.0,50.85,50.92,50.85,50.91,5255.0
2024-12-31 13:50:00,50.93,50.94,50.85,50.87,12311.0,50.93,50.94,50.85,50.87,12311.0
2024-12-31 14:00:00,50.85,50.92,50.82,50.91,3929.0,50.85,50.92,50.82,50.91,3929.0
2024-12-31 14:10:00,50.92,50.96,50.89,50.9,7024.0,50.92,50.96,50.89,50.9,7024.0
2024-12-31 14:20:00,50.88,50.9,50.84,50.86,11282.0,50.88,50.9,50.84,50.86,11282.0
2024-12-31 14:30:00,50.85,50.86,50.82,50.86,8492.0,50.85,50.86,50.82,50.86,8492.0
2024-12-31 14:40:00,50.85,50.87,50.81,50.85,15058.0,50.85,50.87,50.81,50.85,15058.0
2024-12-31 14:50:00,50.85,50.92,50.85,50.92,5502.0,50.85,50.92,50.85,50.92,5502.0
2024-12-31 15:00:00,50.91,50.98,50.9,50.95,16774.0,50.91,50.98,50.9,50.95,16774.0
2024-12-31 15:10:00,50.94,50.94,50.87,50.9,19321.0,50.94,50.94,50.87,50.9,19321.0
2024-12-31 15:20:00,50.9,51.01,50.89,51.01,41264.0,50.9,51.01,50.89,51.01,41264.0
2024-12-31 15:30:00,51.0,51.02,50.94,50.96,50675.0,51.0,51.02,50.94,50.96,50675.0
2024-12-31 15:40:00,50.96,50.99,50.92,50.96,95537.0,50.96,50.99,50.92,50.96,95537.0
2024-12-31 15:50:00,50.95,50.95,50.84,50.89,263600.0,50.95,50.95,50.84,50.89,263600.0
2025-01-02 09:30:00,51.43,51.5,51.34,51.38,74960.0,51.43,51.5,51.34,51.38,74960.0
2025-01-02 09:40:00,51.35,51.45,51.33,51.45,139452.0,51.35,51.45,51.33,51.45,139452.0
2025-01-02 09:50:00,51.46,51.52,51.42,51.48,102224.0,51.46,51.52,51.42,51.48,102224.0
2025-01-02 10:00:00,51.49,51.51,51.44,51.47,41533.0,51.49,51.51,51.44,51.47,41533.0
2025-01-02 10:10:00,51.46,51.54,51.45,51.51,25759.0,51.46,51.54,51.45,51.51,25759.0
2025-01-02 10:20:00,51.49,51.51,51.37,51.39,39144.0,51.49,51.51,51.37,51.39,39144.0
2025-01-02 10:30:00,51.39,51.42,51.33,51.37,46675.0,51.39,51.42,51.33,51.37,46675.0
2025-01-02 10:40:00,51.37,51.41,51.29,51.36,70854.0,51.37,51.41,51.29,51.36,70854.0
2025-01-02 10:50:00,51.35,51.42,51.33,51.33,29445.0,51.35,51.42,51.33,51.33,29445.0
2025-01-02 11:00:00,51.34,51.36,51.2,51.25,45983.0,51.34,51.36,51.2,51.25,45983.0
2025-01-02 11:10:00,51.25,51.33,51.2,51.33,24780.0,51.25,51.33,51.2,51.33,24780.0
2025-01-02 11:20:00,51.33,51.34,51.23,51.31,31085.0,51.33,51.34,51.23,51.31,31085.0
2025-01-02 11:30:00,51.3,51.32,51.24,51.3,36620.0,51.3,51.32,51.24,51.3,36620.0
2025-01-02 11:40:00,51.31,51.32,51.25,51.32,47751.0,51.31,51.32,51.25,51.32,47751.0
2025-01-02 11:50:00,51.32,51.34,51.26,51.3,28396.0,51.32,51.34,51.26,51.3,28396.0
2025-01-02 12:00:00,51.29,51.33,51.26,51.3,26538.0,51.29,51.33,51.26,51.3,26538.0
2025-01-02 12:10:00,51.3,51.35,51.27,51.28,49574.0,51.3,51.35,51.27,51.28,49574.0
2025-01-02 12:20:00,51.28,51.28,51.08,51.09,90544.0,51.28,51.28,51.08,51.09,90544.0
2025-01-02 12:30:00,51.09,51.09,50.97,50.99,90382.0,51.09,51.09,50.97,50.99,90382.0
2025-01-02 12:40:00,50.98,51.0,50.93,50.93,78762.0,50.98,51.0,50.93,50.93,78762.0
2025-01-02 12:50:00,50.92,51.03,50.92,51.02,50734.0,50.92,51.03,50.92,51.02,50734.0
2025-01-02 13:00:00,51.01,51.01,50.92,51.01,33256.0,51.01,51.01,50.92,51.01,33256.0
2025-01-02 13:10:00,50.98,50.98,50.92,50.97,21746.0,50.98,50.98,50.92,50.97,21746.0
2025-01-02 13:20:00,50.99,50.99,50.94,50.98,7665.0,50.99,50.99,50.94,50.98,7665.0
2025-01-02 13:30:00,50.97,50.97,50.9,50.93,12683.0,50.97,50.97,50.9,50.93,12683.0
2025-01-02 13:40:00,50.93,50.96,50.89,50.9,15347.0,50.93,50.96,50.89,50.9,15347.0
2025-01-02 13:50:00,50.9,50.98,50.88,50.98,26128.0,50.9,50.98,50.88,50.98,26128.0
2025-01-02 14:00:00,50.97,51.03,50.94,50.99,23036.0,50.97,51.03,50.94,50.99,23036.0
2025-01-02 14:10:00,50.99,51.02,50.96,50.99,40078.0,50.99,51.02,50.96,50.99,40078.0
2025-01-02 14:20:00,50.99,51.08,50.98,51.07,13936.0,50.99,51.08,50.98,51.07,13936.0
2025-01-02 14:30:00,51.06,51.07,51.02,51.03,21957.0,51.06,51.07,51.02,51.03,21957.0
2025-01-02 14:40:00,51.04,51.06,51.0,51.04,26023.0,51.04,51.06,51.0,51.04,26023.0
2025-01-02 14:50:00,51.03,51.06,50.96,50.97,43557.0,51.03,51.06,50.96,50.97,43557.0
2025-01-02 15:00:00,50.97,51.09,50.97,51.09,11216.0,50.97,51.09,50.97,51.09,11216.0
2025-01-02 15:10:00,51.08,51.11,51.06,51.1,24369.0,51.08,51.11,51.06,51.1,24369.0
2025-01-02 15:20:00,51.1,51.13,51.08,51.12,15981.0,51.1,51.13,51.08,51.12,15981.0
2025-01-02 15:30:00,51.12,51.15,51.05,51.06,55599.0,51.12,51.15,51.05,51.06,55599.0
2025-01-02 15:40:00,51.07,51.12,51.06,51.12,65659.0,51.07,51.12,51.06,51.12,65659.0
2025-01-02 15:50:00,51.12,51.16,51.08,51.14,332626.0,51.12,51.16,51.08,51.14,332626.0
2025-01-03 09:30:00,52.55,52.61,52.46,52.6,110806.0,52.55,52.61,52.46,52.6,110806.0
2025-01-03 09:40:00,52.6,52.61,52.5,52.57,72225.0,52.6,52.61,52.5,52.57,72225.0
2025-01-03 09:50:00,52.57,52.61,52.5,52.59,72640.0,52.57,52.61,52.5,52.59,72640.0
2025-01-03 10:00:00,52.61,52.69,52.55,52.64,117155.0,52.61,52.69,52.55,52.64,117155.0
2025-01-03 10:10:00,52.64,52.66,52.49,52.52,60730.0,52.64,52.66,52.49,52.52,60730.0
2025-01-03 10:20:00,52.53,52.57,52.45,52.56,83699.0,52.53,52.57,52.45,52.56,83699.0
2025-01-03 10:30:00,52.55,52.66,52.53,52.65,94378.0,52.55,52.66,52.53,52.65,94378.0
2025-01-03 10:40:00,52.66,52.69,52.64,52.69,175332.0,52.66,52.69,52.64,52.69,175332.0
2025-01-03 10:50:00,52.69,52.72,52.66,52.7,126880.0,52.69,52.72,52.66,52.7,126880.0
2025-01-03 11:00:00,52.7,52.72,52.62,52.65,63695.0,52.7,52.72,52.62,52.65,63695.0
2025-01-03 11:10:00,52.65,52.68,52.63,52.65,32392.0,52.65,52.68,52.63,52.65,32392.0
2025-01-03 11:20:00,52.66,52.68,52.62,52.66,50241.0,52.66,52.68,52.62,52.66,50241.0
2025-01-03 11:30:00,52.66,52.71,52.65,52.66,83742.0,52.66,52.71,52.65,52.66,83742.0
2025-01-03 11:40:00,52.66,52.72,52.65,52.69,27983.0,52.66,52.72,52.65,52.69,27983.0
2025-01-03 11:50:00,52.68,52.69,52.67,52.69,28174.0,52.68,52.69,52.67,52.69,28174.0
2025-01-03 12:00:00,52.68,52.77,52.68,52.77,60574.0,52.68,52.77,52.68,52.77,60574.0
2025-01-03 12:10:00,52.77,52.77,52.72,52.73,45280.0,52.77,52.77,52.72,52.73,45280.0
2025-01-03 12:20:00,52.73,52.76,52.7,52.71,28458.0,52.73,52.76,52.7,52.71,28458.0
2025-01-03 12:30:00,52.71,52.72,52.66,52.68,23516.0,52.71,52.72,52.66,52.68,23516.0
2025-01-03 12:40:00,52.68,52.7,52.66,52.67,23975.0,52.68,52.7,52.66,52.67,23975.0
2025-01-03 12:50:00,52.68,52.69,52.65,52.66,28495.0,52.68,52.69,52.65,52.66,28495.0
2025-01-03 13:00:00,52.66,52.67,52.63,52.65,30896.0,52.66,52.67,52.63,52.65,30896.0
2025-01-03 13:10:00,52.65,52.67,52.64,52.66,51224.0,52.65,52.67,52.64,52.66,51224.0
2025-01-03 13:20:00,52.67,52.74,52.67,52.74,36844.0,52.67,52.74,52.67,52.74,36844.0
2025-01-03 13:30:00,52.74,52.76,52.73,52.76,45718.0,52.74,52.76,52.73,52.76,45718.0
2025-01-03 13:40:00,52.76,52.78,52.73,52.75,38356.0,52.76,52.78,52.73,52.75,38356.0
2025-01-03 13:50:00,52.75,52.75,52.7,52.71,66944.0,52.75,52.75,52.7,52.71,66944.0
2025-01-03 14:00:00,52.71,52.73,52.69,52.73,43815.0,52.71,52.73,52.69,52.73,43815.0
2025-01-03 14:10:00,52.73,52.77,52.72,52.77,42311.0,52.73,52.77,52.72,52.77,42311.0
2025-01-03 14:20:00,52.77,52.8,52.76,52.8,34681.0,52.77,52.8,52.76,52.8,34681.0
2025-01-03 14:30:00,52.8,52.83,52.79,52.83,25603.0,52.8,52.83,52.79,52.83,25603.0
2025-01-03 14:40:00,52.82,52.82,52.75,52.76,69963.0,52.82,52.82,52.75,52.76,69963.0
2025-01-03 14:50:00,52.76,52.76,52.72,52.76,87412.0,52.76,52.76,52.72,52.76,87412.0
2025-01-03 15:00:00,52.76,52.76,52.69,52.73,78566.0,52.76,52.76,52.69,52.73,78566.0
2025-01-03 15:10:00,52.73,52.75,52.72,52.73,50336.0,52.73,52.75,52.72,52.73,50336.0
2025-01-03 15:20:00,52.73,52.74,52.71,52.73,51049.0,52.73,52.74,52.71,52.73,51049.0
2025-01-03 15:30:00,52.73,52.77,52.71,52.76,104001.0,52.73,52.77,52.71,52.76,104001.0
2025-01-03 15:40:00,52.76,52.76,52.67,52.71,127056.0,52.76,52.76,52.67,52.71,127056.0
2025-01-03 15:50:00,52.7,52.84,52.69,52.83,342547.0,52.7,52.84,52.69,52.83,342547.0
2025-01-06 09:30:00,54.45,54.56,54.37,54.44,246088.0,54.45,54.56,54.37,54.44,246088.0
2025-01-06 09:40:00,54.45,54.57,54.43,54.56,139317.0,54.45,54.57,54.43,54.56,139317.0
2025-01-06 09:50:00,54.57,54.62,54.54,54.62,102476.0,54.57,54.62,54.54,54.62,102476.0
2025-01-06 10:00:00,54.63,54.66,54.59,54.65,147892.0,54.63,54.66,54.59,54.65,147892.0
2025-01-06 10:10:00,54.66,54.67,54.59,54.64,109157.0,54.66,54.67,54.59,54.64,109157.0
2025-01-06 10:20:00,54.64,54.69,54.59,54.69,80272.0,54.64,54.69,54.59,54.69,80272.0
2025-01-06 10:30:00,54.69,54.7,54.52,54.54,104046.0,54.69,54.7,54.52,54.54,104046.0
2025-01-06 10:40:00,54.54,54.58,54.51,54.53,113883.0,54.54,54.58,54.51,54.53,113883.0
2025-01-06 10:50:00,54.54,54.69,54.54,54.66,67699.0,54.54,54.69,54.54,54.66,67699.0
2025-01-06 11:00:00,54.65,54.73,54.65,54.69,117156.0,54.65,54.73,54.65,54.69,117156.0
2025-01-06 11:10:00,54.69,54.71,54.66,54.7,76260.0,54.69,54.71,54.66,54.7,76260.0
2025-01-06 11:20:00,54.7,54.77,54.69,54.73,96141.0,54.7,54.77,54.69,54.73,96141.0
2025-01-06 11:30:00,54.73,54.76,54.7,54.73,65517.0,54.73,54.76,54.7,54.73,65517.0
2025-01-06 11:40:00,54.74,54.76,54.68,54.69,43469.0,54.74,54.76,54.68,54.69,43469.0
2025-01-06 11:50:00,54.68,54.73,54.68,54.72,42022.0,54.68,54.73,54.68,54.72,42022.0
2025-01-06 12:00:00,54.71,54.71,54.64,54.66,45291.0,54.71,54.71,54.64,54.66,45291.0
2025-01-06 12:10:00,54.66,54.68,54.64,54.65,41839.0,54.66,54.68,54.64,54.65,41839.0
2025-01-06 12:20:00,54.65,54.68,54.64,54.66,40816.0,54.65,54.68,54.64,54.66,40816.0
2025-01-06 12:30:00,54.66,54.68,54.62,54.62,40526.0,54.66,54.68,54.62,54.62,40526.0
2025-01-06 12:40:00,54.62,54.63,54.57,54.59,61761.0,54.62,54.63,54.57,54.59,61761.0
2025-01-06 12:50:00,54.59,54.61,54.56,54.6,75119.0,54.59,54.61,54.56,54.6,75119.0
2025-01-06 13:00:00,54.6,54.6,54.49,54.51,95846.0,54.6,54.6,54.49,54.51,95846.0
2025-01-06 13:10:00,54.52,54.54,54.49,54.52,66635.0,54.52,54.54,54.49,54.52,66635.0
2025-01-06 13:20:00,54.52,54.58,54.5,54.58,60259.0,54.52,54.58,54.5,54.58,60259.0
2025-01-06 13:30:00,54.58,54.59,54.52,54.55,58426.0,54.58,54.59,54.52,54.55,58426.0
2025-01-06 13:40:00,54.54,54.55,54.46,54.47,61288.0,54.54,54.55,54.46,54.47,61288.0
2025-01-06 13:50:00,54.47,54.51,54.46,54.46,50327.0,54.47,54.51,54.46,54.46,50327.0
2025-01-06 14:00:00,54.46,54.48,54.42,54.48,68383.0,54.46,54.48,54.42,54.48,68383.0
2025-01-06 14:10:00,54.48,54.49,54.45,54.47,39396.0,54.48,54.49,54.45,54.47,39396.0
2025-01-06 14:20:00,54.47,54.48,54.42,54.43,52112.0,54.47,54.48,54.42,54.43,52112.0
2025-01-06 14:30:00,54.42,54.45,54.4,54.43,31198.0,54.42,54.45,54.4,54.43,31198.0
2025-01-06 14:40:00,54.43,54.48,54.43,54.47,42959.0,54.43,54.48,54.43,54.47,42959.0
2025-01-06 14:50:00,54.46,54.46,54.39,54.39,54345.0,54.46,54.46,54.39,54.39,54345.0
2025-01-06 15:00:00,54.39,54.42,54.37,54.41,94547.0,54.39,54.42,54.37,54.41,94547.0
2025-01-06 15:10:00,54.41,54.42,54.38,54.39,90916.0,54.41,54.42,54.38,54.39,90916.0
2025-01-06 15:20:00,54.4,54.43,54.37,54.41,64281.0,54.4,54.43,54.37,54.41,64281.0
2025-01-06 15:30:00,54.41,54.45,54.4,54.41,201974.0,54.41,54.45,54.4,54.41,201974.0
2025-01-06 15:40:00,54.41,54.41,54.34,54.35,76009.0,54.41,54.41,54.34,54.35,76009.0
2025-01-06 15:50:00,54.35,54.43,54.31,54.43,556535.0,54.35,54.43,54.31,54.43,556535.0
2025-01-07 09:30:00,54.66,54.68,54.46,54.47,130358.0,54.66,54.68,54.46,54.47,130358.0
2025-01-07 09:40:00,54.47,54.57,54.47,54.53,73900.0,54.47,54.57,54.47,54.53,73900.0
2025-01-07 09:50:00,54.54,54.59,54.48,54.48,70601.0,54.54,54.59,54.48,54.48,70601.0
2025-01-07 10:00:00,54.47,54.48,54.07,54.1,200971.0,54.47,54.48,54.07,54.1,200971.0
2025-01-07 10:10:00,54.1,54.19,54.06,54.17,99866.0,54.1,54.19,54.06,54.17,99866.0
2025-01-07 10:20:00,54.16,54.3,54.16,54.24,82097.0,54.16,54.3,54.16,54.24,82097.0
2025-01-07 10:30:00,54.24,54.27,54.04,54.05,100033.0,54.24,54.27,54.04,54.05,100033.0
2025-01-07 10:40:00,54.06,54.1,53.96,54.01,49770.0,54.06,54.1,53.96,54.01,49770.0
2025-01-07 10:50:00,54.01,54.21,54.0,54.21,72949.0,54.01,54.21,54.0,54.21,72949.0
2025-01-07 11:00:00,54.21,54.23,54.12,54.16,44652.0,54.21,54.23,54.12,54.16,44652.0
2025-01-07 11:10:00,54.16,54.17,54.06,54.09,46493.0,54.16,54.17,54.06,54.09,46493.0
2025-01-07 11:20:00,54.09,54.15,54.05,54.11,61363.0,54.09,54.15,54.05,54.11,61363.0
2025-01-07 11:30:00,54.12,54.25,54.05,54.25,77228.0,54.12,54.25,54.05,54.25,77228.0
2025-01-07 11:40:00,54.25,54.28,54.17,54.18,44878.0,54.25,54.28,54.17,54.18,44878.0
2025-01-07 11:50:00,54.19,54.19,54.07,54.09,76694.0,54.19,54.19,54.07,54.09,76694.0
2025-01-07 12:00:00,54.09,54.14,54.08,54.11,33010.0,54.09,54.14,54.08,54.11,33010.0
2025-01-07 12:10:00,54.1,54.14,54.06,54.13,25675.0,54.1,54.14,54.06,54.13,25675.0
2025-01-07 12:20:00,54.14,54.14,54.0,54.03,51690.0,54.14,54.14,54.0,54.03,51690.0
2025-01-07 12:30:00,54.04,54.1,53.99,54.02,40028.0,54.04,54.1,53.99,54.02,40028.0
2025-01-07 12:40:00,54.01,54.02,53.94,53.96,54305.0,54.01,54.02,53.94,53.96,54305.0
2025-01-07 12:50:00,53.97,54.02,53.93,53.99,74489.0,53.97,54.02,53.93,53.99,74489.0
2025-01-07 13:00:00,54.0,54.04,53.98,54.02,47579.0,54.0,54.04,53.98,54.02,47579.0
2025-01-07 13:10:00,54.03,54.07,54.01,54.04,29650.0,54.03,54.07,54.01,54.04,29650.0
2025-01-07 13:20:00,54.05,54.06,54.02,54.03,18032.0,54.05,54.06,54.02,54.03,18032.0
2025-01-07 13:30:00,54.03,54.03,53.93,53.95,38692.0,54.03,54.03,53.93,53.95,38692.0
2025-01-07 13:40:00,53.95,53.95,53.9,53.94,60082.0,53.95,53.95,53.9,53.94,60082.0
2025-01-07 13:50:00,53.94,53.95,53.9,53.91,16932.0,53.94,53.95,53.9,53.91,16932.0
2025-01-07 14:00:00,53.91,53.96,53.9,53.96,34722.0,53.91,53.96,53.9,53.96,34722.0
2025-01-07 14:10:00,53.96,53.99,53.93,53.95,26854.0,53.96,53.99,53.93,53.95,26854.0
2025-01-07 14:20:00,53.95,53.97,53.92,53.97,24317.0,53.95,53.97,53.92,53.97,24317.0
2025-01-07 14:30:00,53.97,53.97,53.88,53.89,27734.0,53.97,53.97,53.88,53.89,27734.0
2025-01-07 14:40:00,53.89,53.96,53.87,53.91,29552.0,53.89,53.96,53.87,53.91,29552.0
2025-01-07 14:50:00,53.91,53.93,53.87,53.87,82407.0,53.91,53.93,53.87,53.87,82407.0
2025-01-07 15:00:00,53.87,53.87,53.8,53.83,62895.0,53.87,53.87,53.8,53.83,62895.0
2025-01-07 15:10:00,53.83,53.83,53.76,53.77,54622.0,53.83,53.83,53.76,53.77,54622.0
2025-01-07 15:20:00,53.77,53.77,53.69,53.7,69047.0,53.77,53.77,53.69,53.7,69047.0
2025-01-07 15:30:00,53.7,53.71,53.58,53.65,88660.0,53.7,53.71,53.58,53.65,88660.0
2025-01-07 15:40:00,53.66,53.73,53.65,53.72,122220.0,53.66,53.73,53.65,53.72,122220.0
2025-01-07 15:50:00,53.72,53.76,53.66,53.72,261044.0,53.72,53.76,53.66,53.72,261044.0
2025-01-08 09:30:00,54.52,54.52,54.16,54.16,231858.0,54.52,54.52,54.16,54.16,231858.0
2025-01-08 09:40:00,54.15,54.22,54.1,54.21,94936.0,54.15,54.22,54.1,54.21,94936.0
2025-01-08 09:50:00,54.21,54.26,54.14,54.18,130609.0,54.21,54.26,54.14,54.18,130609.0
2025-01-08 10:00:00,54.17,54.32,54.17,54.27,94306.0,54.17,54.32,54.17,54.27,94306.0
2025-01-08 10:10:00,54.27,54.29,54.12,54.19,122110.0,54.27,54.29,54.12,54.19,122110.0
2025-01-08 10:20:00,54.19,54.24,54.12,54.16,105712.0,54.19,54.24,54.12,54.16,105712.0
2025-01-08 10:30:00,54.16,54.29,54.15,54.22,194813.0,54.16,54.29,54.15,54.22,194813.0
2025-01-08 10:40:00,54.22,54.3,54.19,54.3,53149.0,54.22,54.3,54.19,54.3,53149.0
2025-01-08 10:50:00,54.3,54.38,54.3,54.34,70973.0,54.3,54.38,54.3,54.34,70973.0
2025-01-08 11:00:00,54.35,54.36,54.24,54.27,60591.0,54.35,54.36,54.24,54.27,60591.0
2025-01-08 11:10:00,54.27,54.29,54.22,54.26,105962.0,54.27,54.29,54.22,54.26,105962.0
2025-01-08 11:20:00,54.26,54.33,54.25,54.28,122506.0,54.26,54.33,54.25,54.28,122506.0
2025-01-08 11:30:00,54.28,54.38,54.28,54.37,51249.0,54.28,54.38,54.28,54.37,51249.0
2025-01-08 11:40:00,54.38,54.43,54.36,54.4,78813.0,54.38,54.43,54.36,54.4,78813.0
2025-01-08 11:50:00,54.39,54.4,54.35,54.39,32124.0,54.39,54.4,54.35,54.39,32124.0
2025-01-08 12:00:00,54.39,54.41,54.29,54.3,49689.0,54.39,54.41,54.29,54.3,49689.0
2025-01-08 12:10:00,54.31,54.32,54.21,54.22,32425.0,54.31,54.32,54.21,54.22,32425.0
2025-01-08 12:20:00,54.22,54.22,54.09,54.11,100846.0,54.22,54.22,54.09,54.11,100846.0
2025-01-08 12:30:00,54.11,54.16,54.1,54.11,66738.0,54.11,54.16,54.1,54.11,66738.0
2025-01-08 12:40:00,54.1,54.18,54.09,54.12,65610.0,54.1,54.18,54.09,54.12,65610.0
2025-01-08 12:50:00,54.12,54.22,54.12,54.2,96459.0,54.12,54.22,54.12,54.2,96459.0
2025-01-08 13:00:00,54.18,54.31,54.17,54.24,160936.0,54.18,54.31,54.17,54.24,160936.0
2025-01-08 13:10:00,54.24,54.3,54.23,54.27,52154.0,54.24,54.3,54.23,54.27,52154.0
2025-01-08 13:20:00,54.27,54.35,54.24,54.33,39654.0,54.27,54.35,54.24,54.33,39654.0
2025-01-08 13:30:00,54.31,54.34,54.28,54.32,40534.0,54.31,54.34,54.28,54.32,40534.0
2025-01-08 13:40:00,54.31,54.33,54.28,54.29,48078.0,54.31,54.33,54.28,54.29,48078.0
2025-01-08 13:50:00,54.28,54.3,54.19,54.26,68567.0,54.28,54.3,54.19,54.26,68567.0
2025-01-08 14:00:00,54.26,54.39,54.2,54.39,60003.0,54.26,54.39,54.2,54.39,60003.0
2025-01-08 14:10:00,54.39,54.39,54.27,54.39,34362.0,54.39,54.39,54.27,54.39,34362.0
2025-01-08 14:20:00,54.39,54.45,54.37,54.45,64375.0,54.39,54.45,54.37,54.45,64375.0
2025-01-08 14:30:00,54.44,54.44,54.31,54.31,80338.0,54.44,54.44,54.31,54.31,80338.0
2025-01-08 14:40:00,54.31,54.33,54.29,54.33,34141.0,54.31,54.33,54.29,54.33,34141.0
2025-01-08 14:50:00,54.33,54.34,54.3,54.33,34233.0,54.33,54.34,54.3,54.33,34233.0
2025-01-08 15:00:00,54.33,54.36,54.29,54.32,62231.0,54.33,54.36,54.29,54.32,62231.0
2025-01-08 15:10:00,54.32,54.34,54.28,54.32,75839.0,54.32,54.34,54.28,54.32,75839.0
2025-01-08 15:20:00,54.32,54.34,54.29,54.33,125119.0,54.32,54.34,54.29,54.33,125119.0
2025-01-08 15:30:00,54.33,54.35,54.3,54.31,93072.0,54.33,54.35,54.3,54.31,93072.0
2025-01-08 15:40:00,54.32,54.35,54.31,54.32,99279.0,54.32,54.35,54.31,54.32,99279.0
2025-01-08 15:50:00,54.32,54.38,54.31,54.34,423225.0,54.32,54.38,54.31,54.34,423225.0
2025-01-10 09:30:00,53.83,53.95,53.66,53.72,243191.0,53.83,53.95,53.66,53.72,243191.0
2025-01-10 09:40:00,53.73,53.83,53.67,53.71,155212.0,53.73,53.83,53.67,53.71,155212.0
2025-01-10 09:50:00,53.71,53.72,53.61,53.66,61434.0,53.71,53.72,53.61,53.66,61434.0
2025-01-10 10:00:00,53.65,53.66,53.43,53.54,172469.0,53.65,53.66,53.43,53.54,172469.0
2025-01-10 10:10:00,53.54,53.77,53.52,53.71,278304.0,53.54,53.77,53.52,53.71,278304.0
2025-01-10 10:20:00,53.72,53.81,53.71,53.8,60405.0,53.72,53.81,53.71,53.8,60405.0
2025-01-10 10:30:00,53.8,53.84,53.75,53.83,42907.0,53.8,53.84,53.75,53.83,42907.0
2025-01-10 10:40:00,53.81,53.87,53.74,53.81,89406.0,53.81,53.87,53.74,53.81,89406.0
2025-01-10 10:50:00,53.8,53.81,53.69,53.69,35115.0,53.8,53.81,53.69,53.69,35115.0
2025-01-10 11:00:00,53.7,53.71,53.58,53.64,27904.0,53.7,53.71,53.58,53.64,27904.0
2025-01-10 11:10:00,53.63,53.64,53.56,53.57,23551.0,53.63,53.64,53.56,53.57,23551.0
2025-01-10 11:20:00,53.56,53.63,53.53,53.55,166164.0,53.56,53.63,53.53,53.55,166164.0
2025-01-10 11:30:00,53.54,53.59,53.51,53.55,43804.0,53.54,53.59,53.51,53.55,43804.0
2025-01-10 11:40:00,53.56,53.64,53.54,53.58,52366.0,53.56,53.64,53.54,53.58,52366.0
2025-01-10 11:50:00,53.57,53.6,53.5,53.51,56251.0,53.57,53.6,53.5,53.51,56251.0
2025-01-10 12:00:00,53.51,53.54,53.49,53.53,15576.0,53.51,53.54,53.49,53.53,15576.0
2025-01-10 12:10:00,53.53,53.56,53.52,53.55,21822.0,53.53,53.56,53.52,53.55,21822.0
2025-01-10 12:20:00,53.55,53.55,53.47,53.54,58506.0,53.55,53.55,53.47,53.54,58506.0
2025-01-10 12:30:00,53.54,53.6,53.53,53.58,47115.0,53.54,53.6,53.53,53.58,47115.0
2025-01-10 12:40:00,53.58,53.62,53.58,53.6,135077.0,53.58,53.62,53.58,53.6,135077.0
2025-01-10 12:50:00,53.6,53.6,53.52,53.56,53152.0,53.6,53.6,53.52,53.56,53152.0
2025-01-10 13:00:00,53.56,53.59,53.5,53.58,35310.0,53.56,53.59,53.5,53.58,35310.0
2025-01-10 13:10:00,53.58,53.6,53.55,53.57,37419.0,53.58,53.6,53.55,53.57,37419.0
2025-01-10 13:20:00,53.57,53.68,53.56,53.63,27711.0,53.57,53.68,53.56,53.63,27711.0
2025-01-10 13:30:00,53.63,53.64,53.58,53.63,32309.0,53.63,53.64,53.58,53.63,32309.0
2025-01-10 13:40:00,53.63,53.65,53.59,53.65,43288.0,53.63,53.65,53.59,53.65,43288.0
2025-01-10 13:50:00,53.65,53.7,53.6,53.7,51697.0,53.65,53.7,53.6,53.7,51697.0
2025-01-10 14:00:00,53.7,53.7,53.54,53.55,38744.0,53.7,53.7,53.54,53.55,38744.0
2025-01-10 14:10:00,53.53,53.57,53.52,53.57,52211.0,53.53,53.57,53.52,53.57,52211.0
2025-01-10 14:20:00,53.56,53.63,53.52,53.6,47498.0,53.56,53.63,53.52,53.6,47498.0
2025-01-10 14:30:00,53.6,53.6,53.55,53.6,43755.0,53.6,53.6,53.55,53.6,43755.0
2025-01-10 14:40:00,53.6,53.62,53.57,53.58,51200.0,53.6,53.62,53.57,53.58,51200.0
2025-01-10 14:50:00,53.58,53.65,53.57,53.62,54974.0,53.58,53.65,53.57,53.62,54974.0
2025-01-10 15:00:00,53.63,53.63,53.57,53.58,71030.0,53.63,53.63,53.57,53.58,71030.0
2025-01-10 15:10:00,53.58,53.58,53.48,53.49,61561.0,53.58,53.58,53.48,53.49,61561.0
2025-01-10 15:20:00,53.5,53.53,53.48,53.5,73028.0,53.5,53.53,53.48,53.5,73028.0
2025-01-10 15:30:00,53.49,53.53,53.47,53.5,70330.0,53.49,53.53,53.47,53.5,70330.0
2025-01-10 15:40:00,53.5,53.53,53.47,53.48,95356.0,53.5,53.53,53.47,53.48,95356.0
2025-01-10 15:50:00,53.47,53.57,53.46,53.55,540771.0,53.47,53.57,53.46,53.55,540771.0
2025-01-13 09:30:00,53.25,53.34,53.12,53.25,96487.0,53.25,53.34,53.12,53.25,96487.0
2025-01-13 09:40:00,53.24,53.34,53.2,53.3,79211.0,53.24,53.34,53.2,53.3,79211.0
2025-01-13 09:50:00,53.3,53.46,53.27,53.38,73923.0,53.3,53.46,53.27,53.38,73923.0
2025-01-13 10:00:00,53.39,53.45,53.34,53.39,42965.0,53.39,53.45,53.34,53.39,42965.0
2025-01-13 10:10:00,53.38,53.4,53.32,53.37,23288.0,53.38,53.4,53.32,53.37,23288.0
2025-01-13 10:20:00,53.37,53.41,53.24,53.25,53115.0,53.37,53.41,53.24,53.25,53115.0
2025-01-13 10:30:00,53.26,53.44,53.25,53.44,109750.0,53.26,53.44,53.25,53.44,109750.0
2025-01-13 10:40:00,53.45,53.47,53.39,53.46,29074.0,53.45,53.47,53.39,53.46,29074.0
2025-01-13 10:50:00,53.47,53.47,53.39,53.4,29606.0,53.47,53.47,53.39,53.4,29606.0
2025-01-13 11:00:00,53.4,53.41,53.35,53.37,19134.0,53.4,53.41,53.35,53.37,19134.0
2025-01-13 11:10:00,53.37,53.4,53.35,53.38,14534.0,53.37,53.4,53.35,53.38,14534.0
2025-01-13 11:20:00,53.36,53.4,53.34,53.38,49844.0,53.36,53.4,53.34,53.38,49844.0
2025-01-13 11:30:00,53.37,53.42,53.32,53.34,319889.0,53.37,53.42,53.32,53.34,319889.0
2025-01-13 11:40:00,53.35,53.41,53.35,53.4,14474.0,53.35,53.41,53.35,53.4,14474.0
2025-01-13 11:50:00,53.4,53.4,53.27,53.28,15510.0,53.4,53.4,53.27,53.28,15510.0
2025-01-13 12:00:00,53.28,53.31,53.25,53.31,23733.0,53.28,53.31,53.25,53.31,23733.0
2025-01-13 12:10:00,53.3,53.34,53.28,53.33,14884.0,53.3,53.34,53.28,53.33,14884.0
2025-01-13 12:20:00,53.33,53.37,53.32,53.35,11908.0,53.33,53.37,53.32,53.35,11908.0
2025-01-13 12:30:00,53.35,53.37,53.31,53.32,12326.0,53.35,53.37,53.31,53.32,12326.0
2025-01-13 12:40:00,53.32,53.36,53.31,53.34,13930.0,53.32,53.36,53.31,53.34,13930.0
2025-01-13 12:50:00,53.34,53.42,53.33,53.42,22322.0,53.34,53.42,53.33,53.42,22322.0
2025-01-13 13:00:00,53.41,53.42,53.38,53.38,13526.0,53.41,53.42,53.38,53.38,13526.0
2025-01-13 13:10:00,53.38,53.42,53.37,53.37,231522.0,53.38,53.42,53.37,53.37,231522.0
2025-01-13 13:20:00,53.37,53.42,53.37,53.41,36347.0,53.37,53.42,53.37,53.41,36347.0
2025-01-13 13:30:00,53.41,53.44,53.36,53.4,20779.0,53.41,53.44,53.36,53.4,20779.0
2025-01-13 13:40:00,53.4,53.42,53.36,53.42,30610.0,53.4,53.42,53.36,53.42,30610.0
2025-01-13 13:50:00,53.41,53.42,53.37,53.41,22286.0,53.41,53.42,53.37,53.41,22286.0
2025-01-13 14:00:00,53.4,53.41,53.36,53.41,39356.0,53.4,53.41,53.36,53.41,39356.0
2025-01-13 14:10:00,53.41,53.43,53.37,53.39,13829.0,53.41,53.43,53.37,53.39,13829.0
2025-01-13 14:20:00,53.4,53.46,53.39,53.46,22203.0,53.4,53.46,53.39,53.46,22203.0
2025-01-13 14:30:00,53.46,53.46,53.42,53.45,58982.0,53.46,53.46,53.42,53.45,58982.0
2025-01-13 14:40:00,53.45,53.47,53.39,53.4,20229.0,53.45,53.47,53.39,53.4,20229.0
2025-01-13 14:50:00,53.4,53.44,53.38,53.44,21294.0,53.4,53.44,53.38,53.44,21294.0
2025-01-13 15:00:00,53.44,53.46,53.4,53.44,399066.0,53.44,53.46,53.4,53.44,399066.0
2025-01-13 15:10:00,53.44,53.47,53.43,53.46,12349.0,53.44,53.47,53.43,53.46,12349.0
2025-01-13 15:20:00,53.46,53.47,53.41,53.42,17425.0,53.46,53.47,53.41,53.42,17425.0
2025-01-13 15:30:00,53.41,53.46,53.41,53.42,23341.0,53.41,53.46,53.41,53.42,23341.0
2025-01-13 15:40:00,53.43,53.46,53.42,53.46,26381.0,53.43,53.46,53.42,53.46,26381.0
2025-01-13 15:50:00,53.46,53.52,53.44,53.5,203687.0,53.46,53.52,53.44,53.5,203687.0
2025-01-14 09:30:00,54.09,54.17,54.04,54.08,119665.0,54.09,54.17,54.04,54.08,119665.0
2025-01-14 09:40:00,54.09,54.1,53.91,53.98,53341.0,54.09,54.1,53.91,53.98,53341.0
2025-01-14 09:50:00,53.98,54.0,53.89,53.92,62762.0,53.98,54.0,53.89,53.92,62762.0
2025-01-14 10:00:00,53.92,54.09,53.92,54.06,76700.0,53.92,54.09,53.92,54.06,76700.0
2025-01-14 10:10:00,54.06,54.12,54.05,54.06,39515.0,54.06,54.12,54.05,54.06,39515.0
2025-01-14 10:20:00,54.05,54.07,53.97,54.0,48390.0,54.05,54.07,53.97,54.0,48390.0
2025-01-14 10:30:00,53.99,54.02,53.94,53.95,21106.0,53.99,54.02,53.94,53.95,21106.0
2025-01-14 10:40:00,53.95,54.05,53.93,54.0,15835.0,53.95,54.05,53.93,54.0,15835.0
2025-01-14 10:50:00,54.0,54.01,53.95,53.96,21967.0,54.0,54.01,53.95,53.96,21967.0
2025-01-14 11:00:00,53.97,53.97,53.83,53.89,20581.0,53.97,53.97,53.83,53.89,20581.0
2025-01-14 11:10:00,53.88,53.9,53.81,53.83,19235.0,53.88,53.9,53.81,53.83,19235.0
2025-01-14 11:20:00,53.84,53.92,53.84,53.84,28581.0,53.84,53.92,53.84,53.84,28581.0
2025-01-14 11:30:00,53.82,53.85,53.78,53.81,20193.0,53.82,53.85,53.78,53.81,20193.0
2025-01-14 11:40:00,53.81,53.82,53.74,53.75,14432.0,53.81,53.82,53.74,53.75,14432.0
2025-01-14 11:50:00,53.75,53.77,53.71,53.72,31303.0,53.75,53.77,53.71,53.72,31303.0
2025-01-14 12:00:00,53.72,53.76,53.69,53.73,46415.0,53.72,53.76,53.69,53.73,46415.0
2025-01-14 12:10:00,53.74,53.8,53.72,53.78,27538.0,53.74,53.8,53.72,53.78,27538.0
2025-01-14 12:20:00,53.78,53.8,53.74,53.78,29769.0,53.78,53.8,53.74,53.78,29769.0
2025-01-14 12:30:00,53.78,53.78,53.71,53.76,31840.0,53.78,53.78,53.71,53.76,31840.0
2025-01-14 12:40:00,53.76,53.83,53.75,53.82,37342.0,53.76,53.83,53.75,53.82,37342.0
2025-01-14 12:50:00,53.82,53.85,53.75,53.77,32122.0,53.82,53.85,53.75,53.77,32122.0
2025-01-14 13:00:00,53.76,53.82,53.75,53.8,22329.0,53.76,53.82,53.75,53.8,22329.0
2025-01-14 13:10:00,53.8,53.86,53.78,53.84,31323.0,53.8,53.86,53.78,53.84,31323.0
2025-01-14 13:20:00,53.83,53.93,53.83,53.91,26565.0,53.83,53.93,53.83,53.91,26565.0
2025-01-14 13:30:00,53.91,53.96,53.89,53.96,27507.0,53.91,53.96,53.89,53.96,27507.0
2025-01-14 13:40:00,53.96,54.02,53.96,54.02,51872.0,53.96,54.02,53.96,54.02,51872.0
2025-01-14 13:50:00,54.02,54.03,53.99,54.0,39511.0,54.02,54.03,53.99,54.0,39511.0
2025-01-14 14:00:00,53.99,54.01,53.97,54.0,63762.0,53.99,54.01,53.97,54.0,63762.0
2025-01-14 14:10:00,54.0,54.04,53.96,54.02,99995.0,54.0,54.04,53.96,54.02,99995.0
2025-01-14 14:20:00,54.02,54.04,54.0,54.0,98458.0,54.02,54.04,54.0,54.0,98458.0
2025-01-14 14:30:00,54.0,54.03,53.99,53.99,93610.0,54.0,54.03,53.99,53.99,93610.0
2025-01-14 14:40:00,54.0,54.01,53.95,53.97,80606.0,54.0,54.01,53.95,53.97,80606.0
2025-01-14 14:50:00,53.96,53.97,53.81,53.83,107162.0,53.96,53.97,53.81,53.83,107162.0
2025-01-14 15:00:00,53.84,53.86,53.75,53.8,76359.0,53.84,53.86,53.75,53.8,76359.0
2025-01-14 15:10:00,53.82,53.82,53.76,53.8,70771.0,53.82,53.82,53.76,53.8,70771.0
2025-01-14 15:20:00,53.8,53.92,53.78,53.92,63733.0,53.8,53.92,53.78,53.92,63733.0
2025-01-14 15:30:00,53.91,53.94,53.86,53.87,208443.0,53.91,53.94,53.86,53.87,208443.0
2025-01-14 15:40:00,53.89,53.94,53.88,53.92,93688.0,53.89,53.94,53.88,53.92,93688.0
2025-01-14 15:50:00,53.93,54.04,53.92,54.03,425645.0,53.93,54.04,53.92,54.03,425645.0
2025-01-15 09:30:00,54.55,54.71,54.52,54.61,113129.0,54.55,54.71,54.52,54.61,113129.0
2025-01-15 09:40:00,54.61,54.67,54.57,54.65,71128.0,54.61,54.67,54.57,54.65,71128.0
2025-01-15 09:50:00,54.64,54.68,54.61,54.66,112286.0,54.64,54.68,54.61,54.66,112286.0
2025-01-15 10:00:00,54.66,54.66,54.56,54.62,71377.0,54.66,54.66,54.56,54.62,71377.0
2025-01-15 10:10:00,54.62,54.85,54.61,54.83,109364.0,54.62,54.85,54.61,54.83,109364.0
2025-01-15 10:20:00,54.83,54.83,54.74,54.81,38134.0,54.83,54.83,54.74,54.81,38134.0
2025-01-15 10:30:00,54.8,54.83,54.74,54.78,46862.0,54.8,54.83,54.74,54.78,46862.0
2025-01-15 10:40:00,54.77,54.8,54.7,54.71,28635.0,54.77,54.8,54.7,54.71,28635.0
2025-01-15 10:50:00,54.7,54.72,54.64,54.65,148718.0,54.7,54.72,54.64,54.65,148718.0
2025-01-15 11:00:00,54.66,54.71,54.62,54.63,19803.0,54.66,54.71,54.62,54.63,19803.0
2025-01-15 11:10:00,54.64,54.69,54.6,54.64,25039.0,54.64,54.69,54.6,54.64,25039.0
2025-01-15 11:20:00,54.63,54.7,54.63,54.69,15654.0,54.63,54.7,54.63,54.69,15654.0
2025-01-15 11:30:00,54.68,54.68,54.53,54.55,37412.0,54.68,54.68,54.53,54.55,37412.0
2025-01-15 11:40:00,54.56,54.61,54.53,54.6,15423.0,54.56,54.61,54.53,54.6,15423.0
2025-01-15 11:50:00,54.59,54.62,54.56,54.62,68711.0,54.59,54.62,54.56,54.62,68711.0
2025-01-15 12:00:00,54.62,54.67,54.61,54.65,71566.0,54.62,54.67,54.61,54.65,71566.0
2025-01-15 12:10:00,54.64,54.68,54.63,54.64,35660.0,54.64,54.68,54.63,54.64,35660.0
2025-01-15 12:20:00,54.64,54.7,54.62,54.69,39265.0,54.64,54.7,54.62,54.69,39265.0
2025-01-15 12:30:00,54.69,54.73,54.69,54.71,11630.0,54.69,54.73,54.69,54.71,11630.0
2025-01-15 12:40:00,54.72,54.72,54.68,54.7,15080.0,54.72,54.72,54.68,54.7,15080.0
2025-01-15 12:50:00,54.7,54.71,54.66,54.66,17378.0,54.7,54.71,54.66,54.66,17378.0
2025-01-15 13:00:00,54.67,54.73,54.67,54.71,19376.0,54.67,54.73,54.67,54.71,19376.0
2025-01-15 13:10:00,54.71,54.75,54.7,54.75,15599.0,54.71,54.75,54.7,54.75,15599.0
2025-01-15 13:20:00,54.74,54.74,54.73,54.73,11822.0,54.74,54.74,54.73,54.73,11822.0
2025-01-15 13:30:00,54.74,54.75,54.69,54.72,39584.0,54.74,54.75,54.69,54.72,39584.0
2025-01-15 13:40:00,54.71,54.73,54.7,54.72,18307.0,54.71,54.73,54.7,54.72,18307.0
2025-01-15 13:50:00,54.72,54.74,54.71,54.73,11504.0,54.72,54.74,54.71,54.73,11504.0
2025-01-15 14:00:00,54.72,54.75,54.71,54.72,17606.0,54.72,54.75,54.71,54.72,17606.0
2025-01-15 14:10:00,54.72,54.74,54.71,54.73,36399.0,54.72,54.74,54.71,54.73,36399.0
2025-01-15 14:20:00,54.73,54.76,54.71,54.75,57673.0,54.73,54.76,54.71,54.75,57673.0
2025-01-15 14:30:00,54.75,54.79,54.74,54.79,34950.0,54.75,54.79,54.74,54.79,34950.0
2025-01-15 14:40:00,54.79,54.79,54.74,54.78,23221.0,54.79,54.79,54.74,54.78,23221.0
2025-01-15 14:50:00,54.78,54.8,54.76,54.78,29959.0,54.78,54.8,54.76,54.78,29959.0
2025-01-15 15:00:00,54.78,54.8,54.77,54.79,44898.0,54.78,54.8,54.77,54.79,44898.0
2025-01-15 15:10:00,54.8,54.84,54.79,54.82,40014.0,54.8,54.84,54.79,54.82,40014.0
2025-01-15 15:20:00,54.83,54.86,54.82,54.86,37939.0,54.83,54.86,54.82,54.86,37939.0
2025-01-15 15:30:00,54.85,54.89,54.8,54.83,856444.0,54.85,54.89,54.8,54.83,856444.0
2025-01-15 15:40:00,54.84,54.85,54.81,54.82,58094.0,54.84,54.85,54.81,54.82,58094.0
2025-01-15 15:50:00,54.81,54.84,54.75,54.77,240402.0,54.81,54.84,54.75,54.77,240402.0
2025-01-16 09:30:00,54.81,54.81,54.66,54.71,111683.0,54.81,54.81,54.66,54.71,111683.0
2025-01-16 09:40:00,54.73,54.74,54.61,54.64,50776.0,54.73,54.74,54.61,54.64,50776.0
2025-01-16 09:50:00,54.64,54.69,54.61,54.61,65255.0,54.64,54.69,54.61,54.61,65255.0
2025-01-16 10:00:00,54.6,54.77,54.56,54.72,166911.0,54.6,54.77,54.56,54.72,166911.0
2025-01-16 10:10:00,54.72,54.78,54.7,54.75,161865.0,54.72,54.78,54.7,54.75,161865.0
2025-01-16 10:20:00,54.74,54.8,54.73,54.75,47902.0,54.74,54.8,54.73,54.75,47902.0
2025-01-16 10:30:00,54.74,54.83,54.73,54.82,33968.0,54.74,54.83,54.73,54.82,33968.0
2025-01-16 10:40:00,54.82,54.83,54.72,54.76,23657.0,54.82,54.83,54.72,54.76,23657.0
2025-01-16 10:50:00,54.76,54.8,54.74,54.79,17780.0,54.76,54.8,54.74,54.79,17780.0
2025-01-16 11:00:00,54.79,54.91,54.78,54.9,29783.0,54.79,54.91,54.78,54.9,29783.0
2025-01-16 11:10:00,54.89,54.89,54.71,54.74,43279.0,54.89,54.89,54.71,54.74,43279.0
2025-01-16 11:20:00,54.74,54.83,54.69,54.79,21061.0,54.74,54.83,54.69,54.79,21061.0
2025-01-16 11:30:00,54.79,54.85,54.76,54.78,120990.0,54.79,54.85,54.76,54.78,120990.0
2025-01-16 11:40:00,54.77,54.81,54.74,54.81,15080.0,54.77,54.81,54.74,54.81,15080.0
2025-01-16 11:50:00,54.81,54.82,54.74,54.78,19517.0,54.81,54.82,54.74,54.78,19517.0
2025-01-16 12:00:00,54.78,54.79,54.76,54.77,20995.0,54.78,54.79,54.76,54.77,20995.0
2025-01-16 12:10:00,54.77,54.8,54.71,54.77,35312.0,54.77,54.8,54.71,54.77,35312.0
2025-01-16 12:20:00,54.79,54.9,54.79,54.89,15283.0,54.79,54.9,54.79,54.89,15283.0
2025-01-16 12:30:00,54.89,54.9,54.81,54.83,30637.0,54.89,54.9,54.81,54.83,30637.0
2025-01-16 12:40:00,54.83,54.83,54.76,54.76,145966.0,54.83,54.83,54.76,54.76,145966.0
2025-01-16 12:50:00,54.77,54.77,54.72,54.75,127432.0,54.77,54.77,54.72,54.75,127432.0
2025-01-16 13:00:00,54.74,54.77,54.72,54.73,17803.0,54.74,54.77,54.72,54.73,17803.0
2025-01-16 13:10:00,54.73,54.75,54.7,54.72,142102.0,54.73,54.75,54.7,54.72,142102.0
2025-01-16 13:20:00,54.72,54.73,54.64,54.64,23227.0,54.72,54.73,54.64,54.64,23227.0
2025-01-16 13:30:00,54.64,54.68,54.62,54.65,223465.0,54.64,54.68,54.62,54.65,223465.0
2025-01-16 13:40:00,54.66,54.68,54.59,54.62,27091.0,54.66,54.68,54.59,54.62,27091.0
2025-01-16 13:50:00,54.62,54.66,54.59,54.62,21519.0,54.62,54.66,54.59,54.62,21519.0
2025-01-16 14:00:00,54.61,54.68,54.59,54.66,34936.0,54.61,54.68,54.59,54.66,34936.0
2025-01-16 14:10:00,54.66,54.7,54.65,54.68,21260.0,54.66,54.7,54.65,54.68,21260.0
2025-01-16 14:20:00,54.69,54.7,54.64,54.68,28048.0,54.69,54.7,54.64,54.68,28048.0
2025-01-16 14:30:00,54.68,54.7,54.64,54.7,21601.0,54.68,54.7,54.64,54.7,21601.0
2025-01-16 14:40:00,54.69,54.7,54.67,54.68,18934.0,54.69,54.7,54.67,54.68,18934.0
2025-01-16 14:50:00,54.68,54.75,54.66,54.72,29454.0,54.68,54.75,54.66,54.72,29454.0
2025-01-16 15:00:00,54.71,54.72,54.68,54.71,23985.0,54.71,54.72,54.68,54.71,23985.0
2025-01-16 15:10:00,54.71,54.72,54.66,54.66,26170.0,54.71,54.72,54.66,54.66,26170.0
2025-01-16 15:20:00,54.66,54.68,54.64,54.66,35334.0,54.66,54.68,54.64,54.66,35334.0
2025-01-16 15:30:00,54.66,54.69,54.65,54.66,52782.0,54.66,54.69,54.65,54.66,52782.0
2025-01-16 15:40:00,54.66,54.7,54.63,54.65,126157.0,54.66,54.7,54.63,54.65,126157.0
2025-01-16 15:50:00,54.65,54.67,54.51,54.52,244280.0,54.65,54.67,54.51,54.52,244280.0
2025-01-17 09:30:00,54.87,54.87,54.65,54.67,95195.0,54.87,54.87,54.65,54.67,95195.0
2025-01-17 09:40:00,54.68,54.84,54.68,54.83,300602.0,54.68,54.84,54.68,54.83,300602.0
2025-01-17 09:50:00,54.84,54.94,54.83,54.91,103840.0,54.84,54.94,54.83,54.91,103840.0
2025-01-17 10:00:00,54.91,55.18,54.89,55.08,102528.0,54.91,55.18,54.89,55.08,102528.0
2025-01-17 10:10:00,55.07,55.18,54.98,54.98,53207.0,55.07,55.18,54.98,54.98,53207.0
2025-01-17 10:20:00,54.98,55.03,54.91,55.03,178824.0,54.98,55.03,54.91,55.03,178824.0
2025-01-17 10:30:00,55.03,55.04,54.95,55.0,217590.0,55.03,55.04,54.95,55.0,217590.0
2025-01-17 10:40:00,55.01,55.01,54.92,54.98,67149.0,55.01,55.01,54.92,54.98,67149.0
2025-01-17 10:50:00,54.98,55.03,54.95,55.03,108138.0,54.98,55.03,54.95,55.03,108138.0
2025-01-17 11:00:00,55.03,55.03,54.92,54.96,31372.0,55.03,55.03,54.92,54.96,31372.0
2025-01-17 11:10:00,54.95,54.99,54.93,54.96,56318.0,54.95,54.99,54.93,54.96,56318.0
2025-01-17 11:20:00,54.96,55.05,54.96,55.01,45280.0,54.96,55.05,54.96,55.01,45280.0
2025-01-17 11:30:00,55.01,55.03,54.99,54.99,161248.0,55.01,55.03,54.99,54.99,161248.0
2025-01-17 11:40:00,55.0,55.02,54.97,54.98,34962.0,55.0,55.02,54.97,54.98,34962.0
2025-01-17 11:50:00,54.99,55.0,54.92,54.95,31824.0,54.99,55.0,54.92,54.95,31824.0
2025-01-17 12:00:00,54.95,54.97,54.94,54.97,27383.0,54.95,54.97,54.94,54.97,27383.0
2025-01-17 12:10:00,54.97,55.0,54.94,54.98,30755.0,54.97,55.0,54.94,54.98,30755.0
2025-01-17 12:20:00,54.98,54.99,54.93,54.95,22596.0,54.98,54.99,54.93,54.95,22596.0
2025-01-17 12:30:00,54.95,54.95,54.9,54.91,42602.0,54.95,54.95,54.9,54.91,42602.0
2025-01-17 12:40:00,54.92,54.93,54.88,54.92,33494.0,54.92,54.93,54.88,54.92,33494.0
2025-01-17 12:50:00,54.92,54.94,54.9,54.93,36057.0,54.92,54.94,54.9,54.93,36057.0
2025-01-17 13:00:00,54.93,54.93,54.9,54.9,34243.0,54.93,54.93,54.9,54.9,34243.0
2025-01-17 13:10:00,54.9,54.93,54.89,54.93,28012.0,54.9,54.93,54.89,54.93,28012.0
2025-01-17 13:20:00,54.93,54.96,54.91,54.91,26519.0,54.93,54.96,54.91,54.91,26519.0
2025-01-17 13:30:00,54.91,54.95,54.9,54.94,26439.0,54.91,54.95,54.9,54.94,26439.0
2025-01-17 13:40:00,54.95,54.97,54.92,54.92,30206.0,54.95,54.97,54.92,54.92,30206.0
2025-01-17 13:50:00,54.93,54.93,54.91,54.93,35096.0,54.93,54.93,54.91,54.93,35096.0
2025-01-17 14:00:00,54.93,54.95,54.91,54.93,24128.0,54.93,54.95,54.91,54.93,24128.0
2025-01-17 14:10:00,54.93,54.94,54.9,54.9,31900.0,54.93,54.94,54.9,54.9,31900.0
2025-01-17 14:20:00,54.9,54.95,54.9,54.94,20329.0,54.9,54.95,54.9,54.94,20329.0
2025-01-17 14:30:00,54.94,54.95,54.92,54.93,28996.0,54.94,54.95,54.92,54.93,28996.0
2025-01-17 14:40:00,54.93,54.95,54.91,54.91,22974.0,54.93,54.95,54.91,54.91,22974.0
2025-01-17 14:50:00,54.91,54.92,54.88,54.91,45051.0,54.91,54.92,54.88,54.91,45051.0
2025-01-17 15:00:00,54.91,54.91,54.86,54.89,56914.0,54.91,54.91,54.86,54.89,56914.0
2025-01-17 15:10:00,54.89,54.91,54.87,54.88,36235.0,54.89,54.91,54.87,54.88,36235.0
2025-01-17 15:20:00,54.89,54.9,54.86,54.87,52337.0,54.89,54.9,54.86,54.87,52337.0
2025-01-17 15:30:00,54.87,54.89,54.86,54.88,79317.0,54.87,54.89,54.86,54.88,79317.0
2025-01-17 15:40:00,54.88,54.89,54.85,54.88,101640.0,54.88,54.89,54.85,54.88,101640.0
2025-01-17 15:50:00,54.87,54.88,54.81,54.84,314300.0,54.87,54.88,54.81,54.84,314300.0
2025-01-21 09:30:00,55.34,55.35,55.21,55.22,126392.0,55.34,55.35,55.21,55.22,126392.0
2025-01-21 09:40:00,55.22,55.31,55.19,55.26,82815.0,55.22,55.31,55.19,55.26,82815.0
2025-01-21 09:50:00,55.26,55.29,55.19,55.25,88662.0,55.26,55.29,55.19,55.25,88662.0
2025-01-21 10:00:00,55.23,55.28,55.2,55.26,104568.0,55.23,55.28,55.2,55.26,104568.0
2025-01-21 10:10:00,55.26,55.27,55.16,55.26,70780.0,55.26,55.27,55.16,55.26,70780.0
2025-01-21 10:20:00,55.26,55.34,55.25,55.32,51232.0,55.26,55.34,55.25,55.32,51232.0
2025-01-21 10:30:00,55.31,55.34,55.29,55.34,31905.0,55.31,55.34,55.29,55.34,31905.0
2025-01-21 10:40:00,55.34,55.37,55.31,55.34,233530.0,55.34,55.37,55.31,55.34,233530.0
2025-01-21 10:50:00,55.35,55.36,55.3,55.32,93930.0,55.35,55.36,55.3,55.32,93930.0
2025-01-21 11:00:00,55.32,55.4,55.29,55.39,31835.0,55.32,55.4,55.29,55.39,31835.0
2025-01-21 11:10:00,55.39,55.44,55.38,55.42,34367.0,55.39,55.44,55.38,55.42,34367.0
2025-01-21 11:20:00,55.43,55.48,55.4,55.47,59251.0,55.43,55.48,55.4,55.47,59251.0
2025-01-21 11:30:00,55.47,55.5,55.39,55.44,777998.0,55.47,55.5,55.39,55.44,777998.0
2025-01-21 11:40:00,55.44,55.52,55.43,55.52,35800.0,55.44,55.52,55.43,55.52,35800.0
2025-01-21 11:50:00,55.52,55.6,55.51,55.59,41484.0,55.52,55.6,55.51,55.59,41484.0
2025-01-21 12:00:00,55.59,55.61,55.57,55.6,69696.0,55.59,55.61,55.57,55.6,69696.0
2025-01-21 12:10:00,55.6,55.61,55.58,55.6,139232.0,55.6,55.61,55.58,55.6,139232.0
2025-01-21 12:20:00,55.61,55.7,55.61,55.69,53961.0,55.61,55.7,55.61,55.69,53961.0
2025-01-21 12:30:00,55.69,55.71,55.67,55.69,33683.0,55.69,55.71,55.67,55.69,33683.0
2025-01-21 12:40:00,55.7,55.74,55.69,55.73,36853.0,55.7,55.74,55.69,55.73,36853.0
2025-01-21 12:50:00,55.72,55.73,55.68,55.7,54030.0,55.72,55.73,55.68,55.7,54030.0
2025-01-21 13:00:00,55.71,55.73,55.69,55.72,65514.0,55.71,55.73,55.69,55.72,65514.0
2025-01-21 13:10:00,55.72,55.76,55.72,55.74,26578.0,55.72,55.76,55.72,55.74,26578.0
2025-01-21 13:20:00,55.74,55.77,55.74,55.77,29757.0,55.74,55.77,55.74,55.77,29757.0
2025-01-21 13:30:00,55.77,55.78,55.74,55.75,63367.0,55.77,55.78,55.74,55.75,63367.0
2025-01-21 13:40:00,55.75,55.76,55.73,55.74,47039.0,55.75,55.76,55.73,55.74,47039.0
2025-01-21 13:50:00,55.74,55.76,55.73,55.76,30741.0,55.74,55.76,55.73,55.76,30741.0
2025-01-21 14:00:00,55.76,55.78,55.75,55.77,64302.0,55.76,55.78,55.75,55.77,64302.0
2025-01-21 14:10:00,55.77,55.78,55.71,55.71,40737.0,55.77,55.78,55.71,55.71,40737.0
2025-01-21 14:20:00,55.71,55.72,55.64,55.65,113354.0,55.71,55.72,55.64,55.65,113354.0
2025-01-21 14:30:00,55.64,55.64,55.6,55.62,100898.0,55.64,55.64,55.6,55.62,100898.0
2025-01-21 14:40:00,55.62,55.64,55.61,55.64,59952.0,55.62,55.64,55.61,55.64,59952.0
2025-01-21 14:50:00,55.64,55.65,55.61,55.64,40465.0,55.64,55.65,55.61,55.64,40465.0
2025-01-21 15:00:00,55.64,55.7,55.63,55.7,30352.0,55.64,55.7,55.63,55.7,30352.0
2025-01-21 15:10:00,55.7,55.75,55.69,55.75,42411.0,55.7,55.75,55.69,55.75,42411.0
2025-01-21 15:20:00,55.75,55.75,55.71,55.75,52042.0,55.75,55.75,55.71,55.75,52042.0
2025-01-21 15:30:00,55.75,55.75,55.68,55.72,90769.0,55.75,55.75,55.68,55.72,90769.0
2025-01-21 15:40:00,55.72,55.73,55.66,55.66,103473.0,55.72,55.73,55.66,55.66,103473.0
2025-01-21 15:50:00,55.66,55.7,55.64,55.7,412812.0,55.66,55.7,55.64,55.7,412812.0
2025-01-22 09:30:00,56.28,56.28,56.12,56.16,99805.0,56.28,56.28,56.12,56.16,99805.0
2025-01-22 09:40:00,56.16,56.28,56.15,56.28,81462.0,56.16,56.28,56.15,56.28,81462.0
2025-01-22 09:50:00,56.27,56.31,56.24,56.26,71742.0,56.27,56.31,56.24,56.26,71742.0
2025-01-22 10:00:00,56.25,56.28,56.18,56.28,89221.0,56.25,56.28,56.18,56.28,89221.0
2025-01-22 10:10:00,56.27,56.33,56.26,56.32,45990.0,56.27,56.33,56.26,56.32,45990.0
2025-01-22 10:20:00,56.32,56.33,56.29,56.29,94340.0,56.32,56.33,56.29,56.29,94340.0
2025-01-22 10:30:00,56.28,56.33,56.28,56.3,87737.0,56.28,56.33,56.28,56.3,87737.0
2025-01-22 10:40:00,56.3,56.32,56.25,56.31,82508.0,56.3,56.32,56.25,56.31,82508.0
2025-01-22 10:50:00,56.31,56.31,56.25,56.28,94043.0,56.31,56.31,56.25,56.28,94043.0
2025-01-22 11:00:00,56.29,56.33,56.27,56.3,75372.0,56.29,56.33,56.27,56.3,75372.0
2025-01-22 11:10:00,56.3,56.3,56.25,56.28,65431.0,56.3,56.3,56.25,56.28,65431.0
2025-01-22 11:20:00,56.26,56.29,56.21,56.26,147516.0,56.26,56.29,56.21,56.26,147516.0
2025-01-22 11:30:00,56.26,56.31,56.26,56.31,67972.0,56.26,56.31,56.26,56.31,67972.0
2025-01-22 11:40:00,56.31,56.31,56.26,56.28,87535.0,56.31,56.31,56.26,56.28,87535.0
2025-01-22 11:50:00,56.29,56.32,56.28,56.29,79335.0,56.29,56.32,56.28,56.29,79335.0
2025-01-22 12:00:00,56.3,56.31,56.28,56.3,31717.0,56.3,56.31,56.28,56.3,31717.0
2025-01-22 12:10:00,56.3,56.31,56.27,56.29,17425.0,56.3,56.31,56.27,56.29,17425.0
2025-01-22 12:20:00,56.29,56.3,56.26,56.29,22095.0,56.29,56.3,56.26,56.29,22095.0
2025-01-22 12:30:00,56.29,56.29,56.26,56.28,24379.0,56.29,56.29,56.26,56.28,24379.0
2025-01-22 12:40:00,56.28,56.29,56.24,56.24,22498.0,56.28,56.29,56.24,56.24,22498.0
2025-01-22 12:50:00,56.25,56.27,56.24,56.25,15756.0,56.25,56.27,56.24,56.25,15756.0
2025-01-22 13:00:00,56.24,56.26,56.23,56.26,34677.0,56.24,56.26,56.23,56.26,34677.0
2025-01-22 13:10:00,56.26,56.27,56.24,56.25,43947.0,56.26,56.27,56.24,56.25,43947.0
2025-01-22 13:20:00,56.25,56.29,56.21,56.22,192905.0,56.25,56.29,56.21,56.22,192905.0
2025-01-22 13:30:00,56.22,56.28,56.21,56.28,24140.0,56.22,56.28,56.21,56.28,24140.0
2025-01-22 13:40:00,56.28,56.31,56.27,56.3,136458.0,56.28,56.31,56.27,56.3,136458.0
2025-01-22 13:50:00,56.3,56.3,56.22,56.23,97430.0,56.3,56.3,56.22,56.23,97430.0
2025-01-22 14:00:00,56.23,56.25,56.22,56.23,23058.0,56.23,56.25,56.22,56.23,23058.0
2025-01-22 14:10:00,56.24,56.26,56.23,56.25,18539.0,56.24,56.26,56.23,56.25,18539.0
2025-01-22 14:20:00,56.25,56.26,56.21,56.22,154730.0,56.25,56.26,56.21,56.22,154730.0
2025-01-22 14:30:00,56.23,56.23,56.2,56.23,23451.0,56.23,56.23,56.2,56.23,23451.0
2025-01-22 14:40:00,56.22,56.25,56.22,56.24,21382.0,56.22,56.25,56.22,56.24,21382.0
2025-01-22 14:50:00,56.24,56.24,56.22,56.23,29852.0,56.24,56.24,56.22,56.23,29852.0
2025-01-22 15:00:00,56.23,56.23,56.2,56.23,24011.0,56.23,56.23,56.2,56.23,24011.0
2025-01-22 15:10:00,56.23,56.23,56.2,56.22,16539.0,56.23,56.23,56.2,56.22,16539.0
2025-01-22 15:20:00,56.22,56.22,56.17,56.18,30703.0,56.22,56.22,56.17,56.18,30703.0
2025-01-22 15:30:00,56.18,56.19,56.15,56.16,70966.0,56.18,56.19,56.15,56.16,70966.0
2025-01-22 15:40:00,56.16,56.16,56.1,56.11,88169.0,56.16,56.16,56.1,56.11,88169.0
2025-01-22 15:50:00,56.1,56.11,56.02,56.1,254634.0,56.1,56.11,56.02,56.1,254634.0
2025-01-23 09:30:00,55.54,55.54,55.34,55.39,134555.0,55.54,55.54,55.34,55.39,134555.0
2025-01-23 09:40:00,55.39,55.41,55.33,55.39,41750.0,55.39,55.41,55.33,55.39,41750.0
2025-01-23 09:50:00,55.38,55.41,55.37,55.41,23128.0,55.38,55.41,55.37,55.41,23128.0
2025-01-23 10:00:00,55.41,55.42,55.36,55.38,14022.0,55.41,55.42,55.36,55.38,14022.0
2025-01-23 10:10:00,55.37,55.42,55.36,55.39,43332.0,55.37,55.42,55.36,55.39,43332.0
2025-01-23 10:20:00,55.39,55.42,55.37,55.41,53604.0,55.39,55.42,55.37,55.41,53604.0
2025-01-23 10:30:00,55.41,55.5,55.39,55.49,76476.0,55.41,55.5,55.39,55.49,76476.0
2025-01-23 10:40:00,55.48,55.51,55.47,55.5,84839.0,55.48,55.51,55.47,55.5,84839.0
2025-01-23 10:50:00,55.49,55.5,55.48,55.5,20509.0,55.49,55.5,55.48,55.5,20509.0
2025-01-23 11:00:00,55.5,55.54,55.48,55.5,40991.0,55.5,55.54,55.48,55.5,40991.0
2025-01-23 11:10:00,55.5,55.54,55.37,55.54,134388.0,55.5,55.54,55.37,55.54,134388.0
2025-01-23 11:20:00,55.55,55.63,55.54,55.6,70916.0,55.55,55.63,55.54,55.6,70916.0
2025-01-23 11:30:00,55.61,55.68,55.61,55.64,37312.0,55.61,55.68,55.61,55.64,37312.0
2025-01-23 11:40:00,55.63,55.79,55.59,55.73,53898.0,55.63,55.79,55.59,55.73,53898.0
2025-01-23 11:50:00,55.73,55.74,55.62,55.64,20179.0,55.73,55.74,55.62,55.64,20179.0
2025-01-23 12:00:00,55.64,55.65,55.6,55.63,17924.0,55.64,55.65,55.6,55.63,17924.0
2025-01-23 12:10:00,55.63,55.65,55.61,55.61,17153.0,55.63,55.65,55.61,55.61,17153.0
2025-01-23 12:20:00,55.6,55.6,55.58,55.6,12178.0,55.6,55.6,55.58,55.6,12178.0
2025-01-23 12:30:00,55.6,55.62,55.58,55.6,20826.0,55.6,55.62,55.58,55.6,20826.0
2025-01-23 12:40:00,55.6,55.67,55.6,55.66,9993.0,55.6,55.67,55.6,55.66,9993.0
2025-01-23 12:50:00,55.66,55.75,55.66,55.69,21537.0,55.66,55.75,55.66,55.69,21537.0
2025-01-23 13:00:00,55.7,55.71,55.68,55.7,22016.0,55.7,55.71,55.68,55.7,22016.0
2025-01-23 13:10:00,55.7,55.75,55.7,55.71,21148.0,55.7,55.75,55.7,55.71,21148.0
2025-01-23 13:20:00,55.7,55.72,55.67,55.69,13521.0,55.7,55.72,55.67,55.69,13521.0
2025-01-23 13:30:00,55.69,55.73,55.68,55.73,11151.0,55.69,55.73,55.68,55.73,11151.0
2025-01-23 13:40:00,55.72,55.72,55.66,55.66,15290.0,55.72,55.72,55.66,55.66,15290.0
2025-01-23 13:50:00,55.66,55.68,55.65,55.66,14130.0,55.66,55.68,55.65,55.66,14130.0
2025-01-23 14:00:00,55.65,55.66,55.63,55.64,19682.0,55.65,55.66,55.63,55.64,19682.0
2025-01-23 14:10:00,55.63,55.64,55.61,55.62,18160.0,55.63,55.64,55.61,55.62,18160.0
2025-01-23 14:20:00,55.62,55.65,55.61,55.63,15549.0,55.62,55.65,55.61,55.63,15549.0
2025-01-23 14:30:00,55.63,55.66,55.62,55.63,13455.0,55.63,55.66,55.62,55.63,13455.0
2025-01-23 14:40:00,55.63,55.65,55.62,55.63,14045.0,55.63,55.65,55.62,55.63,14045.0
2025-01-23 14:50:00,55.63,55.64,55.6,55.61,20407.0,55.63,55.64,55.6,55.61,20407.0
2025-01-23 15:00:00,55.61,55.62,55.57,55.61,16942.0,55.61,55.62,55.57,55.61,16942.0
2025-01-23 15:10:00,55.61,55.67,55.6,55.65,29823.0,55.61,55.67,55.6,55.65,29823.0
2025-01-23 15:20:00,55.66,55.67,55.64,55.64,13225.0,55.66,55.67,55.64,55.64,13225.0
2025-01-23 15:30:00,55.64,55.66,55.62,55.64,40618.0,55.64,55.66,55.62,55.64,40618.0
2025-01-23 15:40:00,55.64,55.64,55.61,55.61,42280.0,55.64,55.64,55.61,55.61,42280.0
2025-01-23 15:50:00,55.61,55.69,55.6,55.69,186094.0,55.61,55.69,55.6,55.69,186094.0
2025-01-24 09:30:00,55.92,55.98,55.81,55.85,74441.0,55.92,55.98,55.81,55.85,74441.0
2025-01-24 09:40:00,55.85,55.98,55.83,55.93,74848.0,55.85,55.98,55.83,55.93,74848.0
2025-01-24 09:50:00,55.93,55.94,55.87,55.91,63381.0,55.93,55.94,55.87,55.91,63381.0
2025-01-24 10:00:00,55.9,56.03,55.86,56.03,68344.0,55.9,56.03,55.86,56.03,68344.0
2025-01-24 10:10:00,56.03,56.03,55.92,55.93,152102.0,56.03,56.03,55.92,55.93,152102.0
2025-01-24 10:20:00,55.93,55.99,55.92,55.93,27578.0,55.93,55.99,55.92,55.93,27578.0
2025-01-24 10:30:00,55.93,55.98,55.91,55.91,34672.0,55.93,55.98,55.91,55.91,34672.0
2025-01-24 10:40:00,55.92,55.99,55.91,55.99,22144.0,55.92,55.99,55.91,55.99,22144.0
2025-01-24 10:50:00,55.98,56.1,55.98,56.09,34921.0,55.98,56.1,55.98,56.09,34921.0
2025-01-24 11:00:00,56.08,56.09,56.01,56.08,51638.0,56.08,56.09,56.01,56.08,51638.0
2025-01-24 11:10:00,56.08,56.1,56.04,56.06,31160.0,56.08,56.1,56.04,56.06,31160.0
2025-01-24 11:20:00,56.07,56.12,56.07,56.11,26991.0,56.07,56.12,56.07,56.11,26991.0
2025-01-24 11:30:00,56.11,56.16,56.1,56.15,27377.0,56.11,56.16,56.1,56.15,27377.0
2025-01-24 11:40:00,56.15,56.17,56.1,56.11,23254.0,56.15,56.17,56.1,56.11,23254.0
2025-01-24 11:50:00,56.11,56.12,56.02,56.03,47937.0,56.11,56.12,56.02,56.03,47937.0
2025-01-24 12:00:00,56.03,56.08,56.02,56.08,38252.0,56.03,56.08,56.02,56.08,38252.0
2025-01-24 12:10:00,56.07,56.08,56.04,56.07,34087.0,56.07,56.08,56.04,56.07,34087.0
2025-01-24 12:20:00,56.07,56.08,56.01,56.03,13235.0,56.07,56.08,56.01,56.03,13235.0
2025-01-24 12:30:00,56.02,56.05,56.01,56.04,17031.0,56.02,56.05,56.01,56.04,17031.0
2025-01-24 12:40:00,56.03,56.03,55.98,55.98,18567.0,56.03,56.03,55.98,55.98,18567.0
2025-01-24 12:50:00,55.98,55.99,55.9,55.91,27342.0,55.98,55.99,55.9,55.91,27342.0
2025-01-24 13:00:00,55.9,55.91,55.87,55.88,10487.0,55.9,55.91,55.87,55.88,10487.0
2025-01-24 13:10:00,55.88,55.91,55.86,55.9,18166.0,55.88,55.91,55.86,55.9,18166.0
2025-01-24 13:20:00,55.9,55.91,55.86,55.86,25549.0,55.9,55.91,55.86,55.86,25549.0
2025-01-24 13:30:00,55.87,55.88,55.82,55.85,82633.0,55.87,55.88,55.82,55.85,82633.0
2025-01-24 13:40:00,55.85,55.87,55.83,55.87,26113.0,55.85,55.87,55.83,55.87,26113.0
2025-01-24 13:50:00,55.86,55.87,55.82,55.85,34935.0,55.86,55.87,55.82,55.85,34935.0
2025-01-24 14:00:00,55.85,55.87,55.83,55.85,10994.0,55.85,55.87,55.83,55.85,10994.0
2025-01-24 14:10:00,55.86,55.88,55.83,55.86,64980.0,55.86,55.88,55.83,55.86,64980.0
2025-01-24 14:20:00,55.86,55.91,55.85,55.9,27768.0,55.86,55.91,55.85,55.9,27768.0
2025-01-24 14:30:00,55.9,55.93,55.88,55.9,49922.0,55.9,55.93,55.88,55.9,49922.0
2025-01-24 14:40:00,55.91,55.93,55.85,55.93,39375.0,55.91,55.93,55.85,55.93,39375.0
2025-01-24 14:50:00,55.94,55.95,55.92,55.94,40808.0,55.94,55.95,55.92,55.94,40808.0
2025-01-24 15:00:00,55.94,55.96,55.9,55.93,25239.0,55.94,55.96,55.9,55.93,25239.0
2025-01-24 15:10:00,55.92,55.93,55.88,55.89,29620.0,55.92,55.93,55.88,55.89,29620.0
2025-01-24 15:20:00,55.89,55.92,55.86,55.91,41037.0,55.89,55.92,55.86,55.91,41037.0
2025-01-24 15:30:00,55.91,55.93,55.88,55.9,39998.0,55.91,55.93,55.88,55.9,39998.0
2025-01-24 15:40:00,55.91,55.91,55.86,55.87,41759.0,55.91,55.91,55.86,55.87,41759.0
2025-01-24 15:50:00,55.87,55.93,55.86,55.88,216802.0,55.87,55.93,55.86,55.88,216802.0
2025-01-27 09:30:00,54.7,54.7,54.17,54.53,478961.0,54.7,54.7,54.17,54.53,478961.0
2025-01-27 09:40:00,54.52,54.64,54.48,54.59,134192.0,54.52,54.64,54.48,54.59,134192.0
2025-01-27 09:50:00,54.59,54.7,54.57,54.69,141315.0,54.59,54.7,54.57,54.69,141315.0
2025-01-27 10:00:00,54.69,54.69,54.52,54.55,127043.0,54.69,54.69,54.52,54.55,127043.0
2025-01-27 10:10:00,54.55,54.74,54.55,54.65,141741.0,54.55,54.74,54.55,54.65,141741.0
2025-01-27 10:20:00,54.65,54.8,54.64,54.79,92459.0,54.65,54.8,54.64,54.79,92459.0
2025-01-27 10:30:00,54.78,54.92,54.74,54.87,155845.0,54.78,54.92,54.74,54.87,155845.0
2025-01-27 10:40:00,54.87,54.95,54.81,54.85,158297.0,54.87,54.95,54.81,54.85,158297.0
2025-01-27 10:50:00,54.86,54.89,54.81,54.85,106963.0,54.86,54.89,54.81,54.85,106963.0
2025-01-27 11:00:00,54.85,55.01,54.82,54.91,120827.0,54.85,55.01,54.82,54.91,120827.0
2025-01-27 11:10:00,54.91,54.95,54.87,54.89,246923.0,54.91,54.95,54.87,54.89,246923.0
2025-01-27 11:20:00,54.89,54.89,54.79,54.85,172263.0,54.89,54.89,54.79,54.85,172263.0
2025-01-27 11:30:00,54.84,54.97,54.83,54.85,303272.0,54.84,54.97,54.83,54.85,303272.0
2025-01-27 11:40:00,54.86,54.95,54.84,54.94,77730.0,54.86,54.95,54.84,54.94,77730.0
2025-01-27 11:50:00,54.93,54.96,54.77,54.84,76680.0,54.93,54.96,54.77,54.84,76680.0
2025-01-27 12:00:00,54.84,54.88,54.69,54.71,68382.0,54.84,54.88,54.69,54.71,68382.0
2025-01-27 12:10:00,54.7,54.74,54.66,54.66,37333.0,54.7,54.74,54.66,54.66,37333.0
2025-01-27 12:20:00,54.66,54.76,54.63,54.72,29082.0,54.66,54.76,54.63,54.72,29082.0
2025-01-27 12:30:00,54.71,54.77,54.7,54.75,44824.0,54.71,54.77,54.7,54.75,44824.0
2025-01-27 12:40:00,54.75,54.76,54.65,54.66,30527.0,54.75,54.76,54.65,54.66,30527.0
2025-01-27 12:50:00,54.66,54.66,54.57,54.57,58059.0,54.66,54.66,54.57,54.57,58059.0
2025-01-27 13:00:00,54.58,54.75,54.55,54.75,50603.0,54.58,54.75,54.55,54.75,50603.0
2025-01-27 13:10:00,54.74,54.76,54.61,54.62,52439.0,54.74,54.76,54.61,54.62,52439.0
2025-01-27 13:20:00,54.63,54.64,54.49,54.5,52040.0,54.63,54.64,54.49,54.5,52040.0
2025-01-27 13:30:00,54.5,54.6,54.45,54.55,181513.0,54.5,54.6,54.45,54.55,181513.0
2025-01-27 13:40:00,54.54,54.6,54.52,54.55,59819.0,54.54,54.6,54.52,54.55,59819.0
2025-01-27 13:50:00,54.55,54.56,54.5,54.53,188341.0,54.55,54.56,54.5,54.53,188341.0
2025-01-27 14:00:00,54.53,54.56,54.47,54.48,58952.0,54.53,54.56,54.47,54.48,58952.0
2025-01-27 14:10:00,54.48,54.55,54.45,54.54,320545.0,54.48,54.55,54.45,54.54,320545.0
2025-01-27 14:20:00,54.53,54.61,54.51,54.61,131130.0,54.53,54.61,54.51,54.61,131130.0
2025-01-27 14:30:00,54.6,54.62,54.55,54.58,65070.0,54.6,54.62,54.55,54.58,65070.0
2025-01-27 14:40:00,54.58,54.62,54.45,54.46,73894.0,54.58,54.62,54.45,54.46,73894.0
2025-01-27 14:50:00,54.46,54.51,54.43,54.5,31472.0,54.46,54.51,54.43,54.5,31472.0
2025-01-27 15:00:00,54.49,54.51,54.47,54.5,39424.0,54.49,54.51,54.47,54.5,39424.0
2025-01-27 15:10:00,54.49,54.56,54.49,54.55,33671.0,54.49,54.56,54.49,54.55,33671.0
2025-01-27 15:20:00,54.55,54.55,54.45,54.45,75816.0,54.55,54.55,54.45,54.45,75816.0
2025-01-27 15:30:00,54.46,54.5,54.44,54.5,55470.0,54.46,54.5,54.44,54.5,55470.0
2025-01-27 15:40:00,54.5,54.52,54.46,54.5,157295.0,54.5,54.52,54.46,54.5,157295.0
2025-01-27 15:50:00,54.49,54.57,54.39,54.57,657428.0,54.49,54.57,54.39,54.57,657428.0
2025-01-28 09:30:00,54.47,54.54,54.05,54.12,163404.0,54.47,54.54,54.05,54.12,163404.0
2025-01-28 09:40:00,54.13,54.16,54.04,54.13,227056.0,54.13,54.16,54.04,54.13,227056.0
2025-01-28 09:50:00,54.14,54.23,54.11,54.13,153780.0,54.14,54.23,54.11,54.13,153780.0
2025-01-28 10:00:00,54.13,54.26,54.12,54.2,85045.0,54.13,54.26,54.12,54.2,85045.0
2025-01-28 10:10:00,54.19,54.24,54.16,54.22,95903.0,54.19,54.24,54.16,54.22,95903.0
2025-01-28 10:20:00,54.23,54.33,54.2,54.32,63732.0,54.23,54.33,54.2,54.32,63732.0
2025-01-28 10:30:00,54.32,54.34,54.25,54.33,75782.0,54.32,54.34,54.25,54.33,75782.0
2025-01-28 10:40:00,54.33,54.34,54.24,54.34,62702.0,54.33,54.34,54.24,54.34,62702.0
2025-01-28 10:50:00,54.34,54.35,54.18,54.22,75316.0,54.34,54.35,54.18,54.22,75316.0
2025-01-28 11:00:00,54.22,54.28,54.17,54.28,46719.0,54.22,54.28,54.17,54.28,46719.0
2025-01-28 11:10:00,54.28,54.3,54.19,54.19,69969.0,54.28,54.3,54.19,54.19,69969.0
2025-01-28 11:20:00,54.2,54.21,54.12,54.15,80400.0,54.2,54.21,54.12,54.15,80400.0
2025-01-28 11:30:00,54.15,54.17,54.13,54.17,61754.0,54.15,54.17,54.13,54.17,61754.0
2025-01-28 11:40:00,54.16,54.18,54.08,54.14,47110.0,54.16,54.18,54.08,54.14,47110.0
2025-01-28 11:50:00,54.14,54.15,54.09,54.15,42185.0,54.14,54.15,54.09,54.15,42185.0
2025-01-28 12:00:00,54.15,54.19,54.14,54.19,48295.0,54.15,54.19,54.14,54.19,48295.0
2025-01-28 12:10:00,54.18,54.22,54.16,54.2,32727.0,54.18,54.22,54.16,54.2,32727.0
2025-01-28 12:20:00,54.2,54.23,54.15,54.22,84475.0,54.2,54.23,54.15,54.22,84475.0
2025-01-28 12:30:00,54.22,54.27,54.21,54.27,14959.0,54.22,54.27,54.21,54.27,14959.0
2025-01-28 12:40:00,54.28,54.29,54.24,54.26,35280.0,54.28,54.29,54.24,54.26,35280.0
2025-01-28 12:50:00,54.26,54.31,54.25,54.29,39918.0,54.26,54.31,54.25,54.29,39918.0
2025-01-28 13:00:00,54.29,54.39,54.29,54.37,46969.0,54.29,54.39,54.29,54.37,46969.0
2025-01-28 13:10:00,54.37,54.41,54.36,54.41,38535.0,54.37,54.41,54.36,54.41,38535.0
2025-01-28 13:20:00,54.41,54.41,54.36,54.4,66750.0,54.41,54.41,54.36,54.4,66750.0
2025-01-28 13:30:00,54.4,54.44,54.34,54.35,65116.0,54.4,54.44,54.34,54.35,65116.0
2025-01-28 13:40:00,54.35,54.38,54.2,54.22,64259.0,54.35,54.38,54.2,54.22,64259.0
2025-01-28 13:50:00,54.22,54.24,54.2,54.24,21595.0,54.22,54.24,54.2,54.24,21595.0
2025-01-28 14:00:00,54.24,54.27,54.18,54.18,27770.0,54.24,54.27,54.18,54.18,27770.0
2025-01-28 14:10:00,54.18,54.23,54.16,54.23,6992.0,54.18,54.23,54.16,54.23,6992.0
2025-01-28 14:20:00,54.22,54.22,54.16,54.21,12348.0,54.22,54.22,54.16,54.21,12348.0
2025-01-28 14:30:00,54.21,54.26,54.21,54.25,37809.0,54.21,54.26,54.21,54.25,37809.0
2025-01-28 14:40:00,54.27,54.34,54.26,54.34,51227.0,54.27,54.34,54.26,54.34,51227.0
2025-01-28 14:50:00,54.34,54.35,54.31,54.35,37880.0,54.34,54.35,54.31,54.35,37880.0
2025-01-28 15:00:00,54.35,54.37,54.32,54.37,20238.0,54.35,54.37,54.32,54.37,20238.0
2025-01-28 15:10:00,54.37,54.39,54.36,54.39,11694.0,54.37,54.39,54.36,54.39,11694.0
2025-01-28 15:20:00,54.39,54.4,54.37,54.37,37474.0,54.39,54.4,54.37,54.37,37474.0
2025-01-28 15:30:00,54.38,54.38,54.33,54.34,42384.0,54.38,54.38,54.33,54.34,42384.0
2025-01-28 15:40:00,54.34,54.37,54.34,54.37,55847.0,54.34,54.37,54.34,54.37,55847.0
2025-01-28 15:50:00,54.37,54.41,54.3,54.32,263824.0,54.37,54.41,54.3,54.32,263824.0
2025-01-29 09:30:00,54.6,54.69,54.47,54.52,84442.0,54.6,54.69,54.47,54.52,84442.0
2025-01-29 09:40:00,54.53,54.6,54.47,54.53,162994.0,54.53,54.6,54.47,54.53,162994.0
2025-01-29 09:50:00,54.52,54.67,54.51,54.66,40696.0,54.52,54.67,54.51,54.66,40696.0
2025-01-29 10:00:00,54.66,54.7,54.65,54.7,39295.0,54.66,54.7,54.65,54.7,39295.0
2025-01-29 10:10:00,54.69,54.74,54.63,54.71,56644.0,54.69,54.74,54.63,54.71,56644.0
2025-01-29 10:20:00,54.74,54.76,54.63,54.63,16374.0,54.74,54.76,54.63,54.63,16374.0
2025-01-29 10:30:00,54.63,54.7,54.6,54.69,44452.0,54.63,54.7,54.6,54.69,44452.0
2025-01-29 10:40:00,54.68,54.74,54.66,54.74,130375.0,54.68,54.74,54.66,54.74,130375.0
2025-01-29 10:50:00,54.74,54.83,54.73,54.81,77028.0,54.74,54.83,54.73,54.81,77028.0
2025-01-29 11:00:00,54.82,54.85,54.73,54.75,105616.0,54.82,54.85,54.73,54.75,105616.0
2025-01-29 11:10:00,54.76,54.77,54.72,54.73,53806.0,54.76,54.77,54.72,54.73,53806.0
2025-01-29 11:20:00,54.73,54.75,54.69,54.7,91304.0,54.73,54.75,54.69,54.7,91304.0
2025-01-29 11:30:00,54.69,54.72,54.62,54.63,32997.0,54.69,54.72,54.62,54.63,32997.0
2025-01-29 11:40:00,54.63,54.64,54.56,54.58,51351.0,54.63,54.64,54.56,54.58,51351.0
2025-01-29 11:50:00,54.59,54.61,54.52,54.54,48626.0,54.59,54.61,54.52,54.54,48626.0
2025-01-29 12:00:00,54.53,54.66,54.53,54.57,58042.0,54.53,54.66,54.53,54.57,58042.0
2025-01-29 12:10:00,54.56,54.66,54.55,54.66,18261.0,54.56,54.66,54.55,54.66,18261.0
2025-01-29 12:20:00,54.67,54.76,54.56,54.6,52573.0,54.67,54.76,54.56,54.6,52573.0
2025-01-29 12:30:00,54.61,54.65,54.56,54.57,56854.0,54.61,54.65,54.56,54.57,56854.0
2025-01-29 12:40:00,54.58,54.62,54.56,54.6,26765.0,54.58,54.62,54.56,54.6,26765.0
2025-01-29 12:50:00,54.61,54.65,54.58,54.62,12914.0,54.61,54.65,54.58,54.62,12914.0
2025-01-29 13:00:00,54.62,54.62,54.32,54.51,123373.0,54.62,54.62,54.32,54.51,123373.0
2025-01-29 13:10:00,54.52,54.56,54.48,54.51,22026.0,54.52,54.56,54.48,54.51,22026.0
2025-01-29 13:20:00,54.51,54.57,54.48,54.56,17994.0,54.51,54.57,54.48,54.56,17994.0
2025-01-29 13:30:00,54.55,54.57,54.49,54.5,19898.0,54.55,54.57,54.49,54.5,19898.0
2025-01-29 13:40:00,54.5,54.54,54.49,54.54,18158.0,54.5,54.54,54.49,54.54,18158.0
2025-01-29 13:50:00,54.53,54.53,54.46,54.46,10724.0,54.53,54.53,54.46,54.46,10724.0
2025-01-29 14:00:00,54.46,54.47,54.25,54.31,55107.0,54.46,54.47,54.25,54.31,55107.0
2025-01-29 14:10:00,54.31,54.32,54.23,54.26,12314.0,54.31,54.32,54.23,54.26,12314.0
2025-01-29 14:20:00,54.27,54.33,54.25,54.26,10100.0,54.27,54.33,54.25,54.26,10100.0
2025-01-29 14:30:00,54.25,54.47,54.22,54.46,93054.0,54.25,54.47,54.22,54.46,93054.0
2025-01-29 14:40:00,54.46,54.61,54.46,54.48,33617.0,54.46,54.61,54.46,54.48,33617.0
2025-01-29 14:50:00,54.48,54.6,54.44,54.47,59982.0,54.48,54.6,54.44,54.47,59982.0
2025-01-29 15:00:00,54.46,54.51,54.35,54.4,48024.0,54.46,54.51,54.35,54.4,48024.0
2025-01-29 15:10:00,54.41,54.48,54.36,54.43,40265.0,54.41,54.48,54.36,54.43,40265.0
2025-01-29 15:20:00,54.44,54.59,54.44,54.51,39714.0,54.44,54.59,54.44,54.51,39714.0
2025-01-29 15:30:00,54.52,54.53,54.43,54.44,59762.0,54.52,54.53,54.43,54.44,59762.0
2025-01-29 15:40:00,54.44,54.48,54.41,54.45,81335.0,54.44,54.48,54.41,54.45,81335.0
2025-01-29 15:50:00,54.44,54.47,54.36,54.37,192184.0,54.44,54.47,54.36,54.37,192184.0
2025-01-30 09:30:00,54.91,55.04,54.83,55.02,92491.0,54.91,55.04,54.83,55.02,92491.0
2025-01-30 09:40:00,55.02,55.11,54.99,55.11,88690.0,55.02,55.11,54.99,55.11,88690.0
2025-01-30 09:50:00,55.1,55.13,55.02,55.03,60592.0,55.1,55.13,55.02,55.03,60592.0
2025-01-30 10:00:00,55.04,55.12,55.0,55.08,85354.0,55.04,55.12,55.0,55.08,85354.0
2025-01-30 10:10:00,55.08,55.12,55.06,55.06,71556.0,55.08,55.12,55.06,55.06,71556.0
2025-01-30 10:20:00,55.07,55.16,55.05,55.06,73138.0,55.07,55.16,55.05,55.06,73138.0
2025-01-30 10:30:00,55.07,55.25,55.06,55.25,47268.0,55.07,55.25,55.06,55.25,47268.0
2025-01-30 10:40:00,55.25,55.28,55.19,55.27,61635.0,55.25,55.28,55.19,55.27,61635.0
2025-01-30 10:50:00,55.27,55.27,55.15,55.16,86147.0,55.27,55.27,55.15,55.16,86147.0
2025-01-30 11:00:00,55.16,55.25,55.14,55.17,45740.0,55.16,55.25,55.14,55.17,45740.0
2025-01-30 11:10:00,55.17,55.24,55.16,55.22,61220.0,55.17,55.24,55.16,55.22,61220.0
2025-01-30 11:20:00,55.22,55.27,55.21,55.23,71566.0,55.22,55.27,55.21,55.23,71566.0
2025-01-30 11:30:00,55.23,55.28,55.17,55.28,68762.0,55.23,55.28,55.17,55.28,68762.0
2025-01-30 11:40:00,55.28,55.28,55.25,55.27,34551.0,55.28,55.28,55.25,55.27,34551.0
2025-01-30 11:50:00,55.28,55.34,55.27,55.31,55965.0,55.28,55.34,55.27,55.31,55965.0
2025-01-30 12:00:00,55.31,55.31,55.14,55.16,43634.0,55.31,55.31,55.14,55.16,43634.0
2025-01-30 12:10:00,55.15,55.15,55.03,55.09,58429.0,55.15,55.15,55.03,55.09,58429.0
2025-01-30 12:20:00,55.09,55.11,55.03,55.05,51881.0,55.09,55.11,55.03,55.05,51881.0
2025-01-30 12:30:00,55.06,55.16,55.06,55.14,24649.0,55.06,55.16,55.06,55.14,24649.0
2025-01-30 12:40:00,55.15,55.18,55.13,55.16,25124.0,55.15,55.18,55.13,55.16,25124.0
2025-01-30 12:50:00,55.15,55.19,55.14,55.16,24059.0,55.15,55.19,55.14,55.16,24059.0
2025-01-30 13:00:00,55.16,55.2,55.15,55.2,25591.0,55.16,55.2,55.15,55.2,25591.0
2025-01-30 13:10:00,55.2,55.21,55.18,55.19,27724.0,55.2,55.21,55.18,55.19,27724.0
2025-01-30 13:20:00,55.18,55.22,55.18,55.2,39326.0,55.18,55.22,55.18,55.2,39326.0
2025-01-30 13:30:00,55.2,55.26,55.2,55.25,33849.0,55.2,55.26,55.2,55.25,33849.0
2025-01-30 13:40:00,55.25,55.26,55.22,55.25,61143.0,55.25,55.26,55.22,55.25,61143.0
2025-01-30 13:50:00,55.25,55.26,55.22,55.23,34118.0,55.25,55.26,55.22,55.23,34118.0
2025-01-30 14:00:00,55.23,55.26,55.22,55.23,13354.0,55.23,55.26,55.22,55.23,13354.0
2025-01-30 14:10:00,55.24,55.27,55.23,55.24,25217.0,55.24,55.27,55.23,55.24,25217.0
2025-01-30 14:20:00,55.25,55.27,55.23,55.27,45293.0,55.25,55.27,55.23,55.27,45293.0
2025-01-30 14:30:00,55.26,55.3,55.24,55.3,25778.0,55.26,55.3,55.24,55.3,25778.0
2025-01-30 14:40:00,55.29,55.33,55.29,55.32,40341.0,55.29,55.33,55.29,55.32,40341.0
2025-01-30 14:50:00,55.32,55.36,55.31,55.33,19083.0,55.32,55.36,55.31,55.33,19083.0
2025-01-30 15:00:00,55.33,55.36,55.31,55.36,33640.0,55.33,55.36,55.31,55.36,33640.0
2025-01-30 15:10:00,55.35,55.41,55.34,55.4,29613.0,55.35,55.41,55.34,55.4,29613.0
2025-01-30 15:20:00,55.4,55.52,55.4,55.48,181241.0,55.4,55.52,55.4,55.48,181241.0
2025-01-30 15:30:00,55.48,55.49,55.14,55.14,321075.0,55.48,55.49,55.14,55.14,321075.0
2025-01-30 15:40:00,55.14,55.22,54.99,55.22,353408.0,55.14,55.22,54.99,55.22,353408.0
2025-01-30 15:50:00,55.21,55.34,55.17,55.28,502117.0,55.21,55.34,55.17,55.28,502117.0
2025-01-31 09:30:00,54.72,54.72,54.54,54.57,289832.0,54.72,54.72,54.54,54.57,289832.0
2025-01-31 09:40:00,54.57,54.66,54.56,54.61,107114.0,54.57,54.66,54.56,54.61,107114.0
2025-01-31 09:50:00,54.62,54.63,54.58,54.6,95232.0,54.62,54.63,54.58,54.6,95232.0
2025-01-31 10:00:00,54.61,54.61,54.54,54.57,207395.0,54.61,54.61,54.54,54.57,207395.0
2025-01-31 10:10:00,54.57,54.63,54.56,54.61,88141.0,54.57,54.63,54.56,54.61,88141.0
2025-01-31 10:20:00,54.62,54.7,54.59,54.7,134284.0,54.62,54.7,54.59,54.7,134284.0
2025-01-31 10:30:00,54.7,54.75,54.69,54.75,100664.0,54.7,54.75,54.69,54.75,100664.0
2025-01-31 10:40:00,54.74,54.75,54.69,54.7,89588.0,54.74,54.75,54.69,54.7,89588.0
2025-01-31 10:50:00,54.71,54.74,54.68,54.7,111649.0,54.71,54.74,54.68,54.7,111649.0
2025-01-31 11:00:00,54.71,54.73,54.66,54.66,166982.0,54.71,54.73,54.66,54.66,166982.0
2025-01-31 11:10:00,54.66,54.68,54.64,54.66,101633.0,54.66,54.68,54.64,54.66,101633.0
2025-01-31 11:20:00,54.67,54.73,54.66,54.72,128506.0,54.67,54.73,54.66,54.72,128506.0
2025-01-31 11:30:00,54.72,54.76,54.72,54.73,73416.0,54.72,54.76,54.72,54.73,73416.0
2025-01-31 11:40:00,54.73,54.73,54.69,54.69,211295.0,54.73,54.73,54.69,54.69,211295.0
2025-01-31 11:50:00,54.68,54.72,54.64,54.72,113481.0,54.68,54.72,54.64,54.72,113481.0
2025-01-31 12:00:00,54.72,54.8,54.6,54.8,138676.0,54.72,54.8,54.6,54.8,138676.0
2025-01-31 12:10:00,54.81,54.93,54.78,54.91,124141.0,54.81,54.93,54.78,54.91,124141.0
2025-01-31 12:20:00,54.9,54.94,54.87,54.91,30231.0,54.9,54.94,54.87,54.91,30231.0
2025-01-31 12:30:00,54.91,54.96,54.84,54.88,116215.0,54.91,54.96,54.84,54.88,116215.0
2025-01-31 12:40:00,54.87,54.89,54.81,54.85,41552.0,54.87,54.89,54.81,54.85,41552.0
2025-01-31 12:50:00,54.85,54.88,54.85,54.86,22710.0,54.85,54.88,54.85,54.86,22710.0
2025-01-31 13:00:00,54.86,54.88,54.83,54.85,26143.0,54.86,54.88,54.83,54.85,26143.0
2025-01-31 13:10:00,54.85,54.88,54.65,54.66,130857.0,54.85,54.88,54.65,54.66,130857.0
2025-01-31 13:20:00,54.64,54.78,54.4,54.44,236257.0,54.64,54.78,54.4,54.44,236257.0
2025-01-31 13:30:00,54.44,54.46,54.28,54.36,113835.0,54.44,54.46,54.28,54.36,113835.0
2025-01-31 13:40:00,54.37,54.46,54.34,54.42,43545.0,54.37,54.46,54.34,54.42,43545.0
2025-01-31 13:50:00,54.43,54.44,54.3,54.33,49542.0,54.43,54.44,54.3,54.33,49542.0
2025-01-31 14:00:00,54.32,54.37,54.23,54.25,57151.0,54.32,54.37,54.23,54.25,57151.0
2025-01-31 14:10:00,54.25,54.31,54.19,54.21,44265.0,54.25,54.31,54.19,54.21,44265.0
2025-01-31 14:20:00,54.2,54.25,54.17,54.22,30379.0,54.2,54.25,54.17,54.22,30379.0
2025-01-31 14:30:00,54.23,54.25,54.17,54.19,89020.0,54.23,54.25,54.17,54.19,89020.0
2025-01-31 14:40:00,54.19,54.21,54.09,54.15,100060.0,54.19,54.21,54.09,54.15,100060.0
2025-01-31 14:50:00,54.15,54.21,54.14,54.18,49123.0,54.15,54.21,54.14,54.18,49123.0
2025-01-31 15:00:00,54.16,54.16,54.04,54.06,43552.0,54.16,54.16,54.04,54.06,43552.0
2025-01-31 15:10:00,54.06,54.08,54.02,54.04,49949.0,54.06,54.08,54.02,54.04,49949.0
2025-01-31 15:20:00,54.04,54.05,53.97,53.99,59621.0,54.04,54.05,53.97,53.99,59621.0
2025-01-31 15:30:00,54.0,54.05,53.98,54.02,96321.0,54.0,54.05,53.98,54.02,96321.0
2025-01-31 15:40:00,54.02,54.13,54.01,54.11,80276.0,54.02,54.13,54.01,54.11,80276.0
2025-01-31 15:50:00,54.11,54.15,53.99,54.04,622409.0,54.11,54.15,53.99,54.04,622409.0
2025-02-03 09:30:00,52.76,52.89,52.68,52.87,233857.0,52.76,52.89,52.68,52.87,233857.0
2025-02-03 09:40:00,52.86,52.88,52.77,52.78,128662.0,52.86,52.88,52.77,52.78,128662.0
2025-02-03 09:50:00,52.79,52.83,52.74,52.75,184895.0,52.79,52.83,52.74,52.75,184895.0
2025-02-03 10:00:00,52.74,52.86,52.67,52.84,323643.0,52.74,52.86,52.67,52.84,323643.0
2025-02-03 10:10:00,52.84,52.84,52.74,52.75,59903.0,52.84,52.84,52.74,52.75,59903.0
2025-02-03 10:20:00,52.75,53.29,52.74,53.26,312228.0,52.75,53.29,52.74,53.26,312228.0
2025-02-03 10:30:00,53.25,53.33,53.18,53.26,127531.0,53.25,53.33,53.18,53.26,127531.0
2025-02-03 10:40:00,53.25,53.44,53.21,53.35,114425.0,53.25,53.44,53.21,53.35,114425.0
2025-02-03 10:50:00,53.36,53.43,53.34,53.38,84003.0,53.36,53.43,53.34,53.38,84003.0
2025-02-03 11:00:00,53.37,53.47,53.25,53.39,232374.0,53.37,53.47,53.25,53.39,232374.0
2025-02-03 11:10:00,53.4,53.49,53.39,53.47,83703.0,53.4,53.49,53.39,53.47,83703.0
2025-02-03 11:20:00,53.48,53.48,53.35,53.41,140722.0,53.48,53.48,53.35,53.41,140722.0
2025-02-03 11:30:00,53.4,53.49,53.37,53.49,72045.0,53.4,53.49,53.37,53.49,72045.0
2025-02-03 11:40:00,53.5,53.52,53.43,53.44,69597.0,53.5,53.52,53.43,53.44,69597.0
2025-02-03 11:50:00,53.44,53.53,53.36,53.37,73803.0,53.44,53.53,53.36,53.37,73803.0
2025-02-03 12:00:00,53.36,53.44,53.36,53.44,47121.0,53.36,53.44,53.36,53.44,47121.0
2025-02-03 12:10:00,53.44,53.46,53.4,53.44,37950.0,53.44,53.46,53.4,53.44,37950.0
2025-02-03 12:20:00,53.44,53.54,53.44,53.48,21925.0,53.44,53.54,53.44,53.48,21925.0
2025-02-03 12:30:00,53.47,53.49,53.38,53.38,64161.0,53.47,53.49,53.38,53.38,64161.0
2025-02-03 12:40:00,53.38,53.46,53.35,53.45,49198.0,53.38,53.46,53.35,53.45,49198.0
2025-02-03 12:50:00,53.44,53.54,53.31,53.41,268229.0,53.44,53.54,53.31,53.41,268229.0
2025-02-03 13:00:00,53.39,53.49,53.33,53.4,48738.0,53.39,53.49,53.33,53.4,48738.0
2025-02-03 13:10:00,53.4,53.47,53.38,53.39,31403.0,53.4,53.47,53.38,53.39,31403.0
2025-02-03 13:20:00,53.4,53.45,53.4,53.41,23935.0,53.4,53.45,53.4,53.41,23935.0
2025-02-03 13:30:00,53.42,53.46,53.41,53.43,21443.0,53.42,53.46,53.41,53.43,21443.0
2025-02-03 13:40:00,53.42,53.47,53.37,53.44,29475.0,53.42,53.47,53.37,53.44,29475.0
2025-02-03 13:50:00,53.44,53.47,53.4,53.43,100819.0,53.44,53.47,53.4,53.43,100819.0
2025-02-03 14:00:00,53.42,53.49,53.42,53.46,33301.0,53.42,53.49,53.42,53.46,33301.0
2025-02-03 14:10:00,53.46,53.55,53.45,53.52,39825.0,53.46,53.55,53.45,53.52,39825.0
2025-02-03 14:20:00,53.52,53.56,53.5,53.52,27404.0,53.52,53.56,53.5,53.52,27404.0
2025-02-03 14:30:00,53.53,53.57,53.5,53.54,98773.0,53.53,53.57,53.5,53.54,98773.0
2025-02-03 14:40:00,53.54,53.55,53.51,53.52,72129.0,53.54,53.55,53.51,53.52,72129.0
2025-02-03 14:50:00,53.5,53.52,53.47,53.48,44495.0,53.5,53.52,53.47,53.48,44495.0
2025-02-03 15:00:00,53.49,53.57,53.48,53.48,56579.0,53.49,53.57,53.48,53.48,56579.0
2025-02-03 15:10:00,53.48,53.51,53.44,53.47,44671.0,53.48,53.51,53.44,53.47,44671.0
2025-02-03 15:20:00,53.48,53.5,53.44,53.46,58564.0,53.48,53.5,53.44,53.46,58564.0
2025-02-03 15:30:00,53.46,53.48,53.43,53.43,59473.0,53.46,53.48,53.43,53.43,59473.0
2025-02-03 15:40:00,53.44,53.44,53.38,53.39,64665.0,53.44,53.44,53.38,53.39,64665.0
2025-02-03 15:50:00,53.4,53.43,53.37,53.38,317583.0,53.4,53.43,53.37,53.38,317583.0
2025-02-04 09:30:00,53.99,54.07,53.98,54.03,132432.0,53.99,54.07,53.98,54.03,132432.0
2025-02-04 09:40:00,54.03,54.13,54.02,54.13,48307.0,54.03,54.13,54.02,54.13,48307.0
2025-02-04 09:50:00,54.13,54.21,54.11,54.16,99909.0,54.13,54.21,54.11,54.16,99909.0
2025-02-04 10:00:00,54.16,54.35,54.15,54.27,120157.0,54.16,54.35,54.15,54.27,120157.0
2025-02-04 10:10:00,54.27,54.39,54.24,54.39,135586.0,54.27,54.39,54.24,54.39,135586.0
2025-02-04 10:20:00,54.39,54.39,54.3,54.32,207563.0,54.39,54.39,54.3,54.32,207563.0
2025-02-04 10:30:00,54.33,54.41,54.28,54.4,72769.0,54.33,54.41,54.28,54.4,72769.0
2025-02-04 10:40:00,54.41,54.43,54.36,54.42,43849.0,54.41,54.43,54.36,54.42,43849.0
2025-02-04 10:50:00,54.41,54.52,54.39,54.45,28423.0,54.41,54.52,54.39,54.45,28423.0
2025-02-04 11:00:00,54.45,54.53,54.45,54.52,22507.0,54.45,54.53,54.45,54.52,22507.0
2025-02-04 11:10:00,54.52,54.53,54.47,54.48,24711.0,54.52,54.53,54.47,54.48,24711.0
2025-02-04 11:20:00,54.48,54.53,54.43,54.52,28620.0,54.48,54.53,54.43,54.52,28620.0
2025-02-04 11:30:00,54.52,54.52,54.47,54.51,80329.0,54.52,54.52,54.47,54.51,80329.0
2025-02-04 11:40:00,54.51,54.52,54.43,54.44,27775.0,54.51,54.52,54.43,54.44,27775.0
2025-02-04 11:50:00,54.44,54.44,54.39,54.41,68550.0,54.44,54.44,54.39,54.41,68550.0
2025-02-04 12:00:00,54.42,54.44,54.38,54.39,62725.0,54.42,54.44,54.38,54.39,62725.0
2025-02-04 12:10:00,54.38,54.4,54.27,54.28,51161.0,54.38,54.4,54.27,54.28,51161.0
2025-02-04 12:20:00,54.28,54.3,54.22,54.23,21340.0,54.28,54.3,54.22,54.23,21340.0
2025-02-04 12:30:00,54.22,54.3,54.21,54.28,45388.0,54.22,54.3,54.21,54.28,45388.0
2025-02-04 12:40:00,54.27,54.28,54.24,54.26,23226.0,54.27,54.28,54.24,54.26,23226.0
2025-02-04 12:50:00,54.27,54.37,54.26,54.36,38013.0,54.27,54.37,54.26,54.36,38013.0
2025-02-04 13:00:00,54.36,54.36,54.29,54.31,14964.0,54.36,54.36,54.29,54.31,14964.0
2025-02-04 13:10:00,54.31,54.37,54.31,54.35,13827.0,54.31,54.37,54.31,54.35,13827.0
2025-02-04 13:20:00,54.34,54.4,54.34,54.4,11712.0,54.34,54.4,54.34,54.4,11712.0
2025-02-04 13:30:00,54.4,54.41,54.37,54.37,15250.0,54.4,54.41,54.37,54.37,15250.0
2025-02-04 13:40:00,54.37,54.39,54.33,54.36,17030.0,54.37,54.39,54.33,54.36,17030.0
2025-02-04 13:50:00,54.37,54.37,54.34,54.35,11904.0,54.37,54.37,54.34,54.35,11904.0
2025-02-04 14:00:00,54.34,54.41,54.32,54.39,19889.0,54.34,54.41,54.32,54.39,19889.0
2025-02-04 14:10:00,54.39,54.42,54.36,54.38,18876.0,54.39,54.42,54.36,54.38,18876.0
2025-02-04 14:20:00,54.38,54.42,54.38,54.41,20980.0,54.38,54.42,54.38,54.41,20980.0
2025-02-04 14:30:00,54.41,54.44,54.38,54.39,16291.0,54.41,54.44,54.38,54.39,16291.0
2025-02-04 14:40:00,54.39,54.4,54.36,54.39,22191.0,54.39,54.4,54.36,54.39,22191.0
2025-02-04 14:50:00,54.39,54.41,54.34,54.39,70063.0,54.39,54.41,54.34,54.39,70063.0
2025-02-04 15:00:00,54.38,54.38,54.34,54.38,42014.0,54.38,54.38,54.34,54.38,42014.0
2025-02-04 15:10:00,54.38,54.4,54.36,54.38,16070.0,54.38,54.4,54.36,54.38,16070.0
2025-02-04 15:20:00,54.37,54.37,54.33,54.34,32057.0,54.37,54.37,54.33,54.34,32057.0
2025-02-04 15:30:00,54.34,54.38,54.33,54.38,74915.0,54.34,54.38,54.33,54.38,74915.0
2025-02-04 15:40:00,54.39,54.4,54.36,54.37,38219.0,54.39,54.4,54.36,54.37,38219.0
2025-02-04 15:50:00,54.36,54.39,54.34,54.36,251342.0,54.36,54.39,54.34,54.36,251342.0
2025-02-05 09:30:00,54.72,54.79,54.7,54.75,82959.0,54.72,54.79,54.7,54.75,82959.0
2025-02-05 09:40:00,54.74,54.77,54.7,54.75,58855.0,54.74,54.77,54.7,54.75,58855.0
2025-02-05 09:50:00,54.75,54.79,54.71,54.77,57704.0,54.75,54.79,54.71,54.77,57704.0
2025-02-05 10:00:00,54.78,54.96,54.69,54.78,102040.0,54.78,54.96,54.69,54.78,102040.0
2025-02-05 10:10:00,54.8,54.88,54.77,54.87,83413.0,54.8,54.88,54.77,54.87,83413.0
2025-02-05 10:20:00,54.87,54.94,54.85,54.91,24631.0,54.87,54.94,54.85,54.91,24631.0
2025-02-05 10:30:00,54.91,54.92,54.86,54.91,18554.0,54.91,54.92,54.86,54.91,18554.0
2025-02-05 10:40:00,54.91,54.94,54.87,54.9,22962.0,54.91,54.94,54.87,54.9,22962.0
2025-02-05 10:50:00,54.89,54.93,54.88,54.93,9452.0,54.89,54.93,54.88,54.93,9452.0
2025-02-05 11:00:00,54.95,54.99,54.92,54.98,25883.0,54.95,54.99,54.92,54.98,25883.0
2025-02-05 11:10:00,54.98,55.0,54.88,54.9,41138.0,54.98,55.0,54.88,54.9,41138.0
2025-02-05 11:20:00,54.9,54.95,54.89,54.95,38167.0,54.9,54.95,54.89,54.95,38167.0
2025-02-05 11:30:00,54.95,55.01,54.94,55.0,55539.0,54.95,55.01,54.94,55.0,55539.0
2025-02-05 11:40:00,55.01,55.01,54.95,54.98,20213.0,55.01,55.01,54.95,54.98,20213.0
2025-02-05 11:50:00,54.99,55.05,54.98,55.05,16832.0,54.99,55.05,54.98,55.05,16832.0
2025-02-05 12:00:00,55.05,55.1,55.04,55.1,5578.0,55.05,55.1,55.04,55.1,5578.0
2025-02-05 12:10:00,55.1,55.11,55.06,55.07,11670.0,55.1,55.11,55.06,55.07,11670.0
2025-02-05 12:20:00,55.06,55.06,55.03,55.03,9851.0,55.06,55.06,55.03,55.03,9851.0
2025-02-05 12:30:00,55.02,55.04,55.01,55.03,12232.0,55.02,55.04,55.01,55.03,12232.0
2025-02-05 12:40:00,55.03,55.05,54.99,55.05,13374.0,55.03,55.05,54.99,55.05,13374.0
2025-02-05 12:50:00,55.05,55.05,55.0,55.02,8067.0,55.05,55.05,55.0,55.02,8067.0
2025-02-05 13:00:00,55.03,55.07,55.03,55.04,4196.0,55.03,55.07,55.03,55.04,4196.0
2025-02-05 13:10:00,55.03,55.07,55.02,55.07,4296.0,55.03,55.07,55.02,55.07,4296.0
2025-02-05 13:20:00,55.06,55.08,55.01,55.04,57750.0,55.06,55.08,55.01,55.04,57750.0
2025-02-05 13:30:00,55.03,55.08,55.03,55.08,3983.0,55.03,55.08,55.03,55.08,3983.0
2025-02-05 13:40:00,55.09,55.1,55.07,55.08,6971.0,55.09,55.1,55.07,55.08,6971.0
2025-02-05 13:50:00,55.08,55.08,55.03,55.05,11284.0,55.08,55.08,55.03,55.05,11284.0
2025-02-05 14:00:00,55.04,55.04,55.01,55.04,12919.0,55.04,55.04,55.01,55.04,12919.0
2025-02-05 14:10:00,55.03,55.04,55.01,55.02,5947.0,55.03,55.04,55.01,55.02,5947.0
2025-02-05 14:20:00,55.02,55.02,54.99,55.01,21594.0,55.02,55.02,54.99,55.01,21594.0
2025-02-05 14:30:00,55.0,55.01,54.98,54.98,17324.0,55.0,55.01,54.98,54.98,17324.0
2025-02-05 14:40:00,54.98,54.99,54.96,54.97,26300.0,54.98,54.99,54.96,54.97,26300.0
2025-02-05 14:50:00,54.97,54.97,54.92,54.95,130440.0,54.97,54.97,54.92,54.95,130440.0
2025-02-05 15:00:00,54.95,54.97,54.95,54.95,24884.0,54.95,54.97,54.95,54.95,24884.0
2025-02-05 15:10:00,54.95,54.97,54.93,54.97,29650.0,54.95,54.97,54.93,54.97,29650.0
2025-02-05 15:20:00,54.97,55.01,54.96,55.01,44007.0,54.97,55.01,54.96,55.01,44007.0
2025-02-05 15:30:00,55.01,55.01,54.94,54.95,31322.0,55.01,55.01,54.94,54.95,31322.0
2025-02-05 15:40:00,54.95,54.95,54.88,54.89,108491.0,54.95,54.95,54.88,54.89,108491.0
2025-02-05 15:50:00,54.88,55.03,54.87,54.98,396563.0,54.88,55.03,54.87,54.98,396563.0
2025-02-06 09:30:00,55.1,55.12,55.04,55.09,36349.0,55.1,55.12,55.04,55.09,36349.0
2025-02-06 09:40:00,55.09,55.16,55.08,55.08,70813.0,55.09,55.16,55.08,55.08,70813.0
2025-02-06 09:50:00,55.08,55.12,55.03,55.05,44157.0,55.08,55.12,55.03,55.05,44157.0
2025-02-06 10:00:00,55.05,55.13,55.04,55.13,87346.0,55.05,55.13,55.04,55.13,87346.0
2025-02-06 10:10:00,55.11,55.21,55.1,55.19,63643.0,55.11,55.21,55.1,55.19,63643.0
2025-02-06 10:20:00,55.19,55.24,55.16,55.16,38713.0,55.19,55.24,55.16,55.16,38713.0
2025-02-06 10:30:00,55.16,55.19,55.12,55.13,65278.0,55.16,55.19,55.12,55.13,65278.0
2025-02-06 10:40:00,55.13,55.19,55.11,55.15,59810.0,55.13,55.19,55.11,55.15,59810.0
2025-02-06 10:50:00,55.14,55.16,55.12,55.13,16914.0,55.14,55.16,55.12,55.13,16914.0
2025-02-06 11:00:00,55.13,55.18,55.12,55.16,13379.0,55.13,55.18,55.12,55.16,13379.0
2025-02-06 11:10:00,55.16,55.22,55.15,55.22,72935.0,55.16,55.22,55.15,55.22,72935.0
2025-02-06 11:20:00,55.22,55.24,55.19,55.22,20939.0,55.22,55.24,55.19,55.22,20939.0
2025-02-06 11:30:00,55.21,55.21,55.14,55.17,22388.0,55.21,55.21,55.14,55.17,22388.0
2025-02-06 11:40:00,55.17,55.17,55.11,55.13,9115.0,55.17,55.17,55.11,55.13,9115.0
2025-02-06 11:50:00,55.12,55.15,55.09,55.11,42846.0,55.12,55.15,55.09,55.11,42846.0
2025-02-06 12:00:00,55.1,55.12,55.07,55.1,27912.0,55.1,55.12,55.07,55.1,27912.0
2025-02-06 12:10:00,55.1,55.12,55.07,55.11,13529.0,55.1,55.12,55.07,55.11,13529.0
2025-02-06 12:20:00,55.12,55.13,55.11,55.12,27309.0,55.12,55.13,55.11,55.12,27309.0
2025-02-06 12:30:00,55.12,55.13,55.1,55.12,10573.0,55.12,55.13,55.1,55.12,10573.0
2025-02-06 12:40:00,55.12,55.14,55.11,55.14,22573.0,55.12,55.14,55.11,55.14,22573.0
2025-02-06 12:50:00,55.14,55.15,55.13,55.14,20351.0,55.14,55.15,55.13,55.14,20351.0
2025-02-06 13:00:00,55.15,55.18,55.08,55.13,66630.0,55.15,55.18,55.08,55.13,66630.0
2025-02-06 13:10:00,55.13,55.18,55.12,55.17,45659.0,55.13,55.18,55.12,55.17,45659.0
2025-02-06 13:20:00,55.16,55.19,55.16,55.19,18348.0,55.16,55.19,55.16,55.19,18348.0
2025-02-06 13:30:00,55.19,55.19,55.17,55.19,7734.0,55.19,55.19,55.17,55.19,7734.0
2025-02-06 13:40:00,55.18,55.22,55.16,55.21,26890.0,55.18,55.22,55.16,55.21,26890.0
2025-02-06 13:50:00,55.2,55.21,55.16,55.19,24582.0,55.2,55.21,55.16,55.19,24582.0
2025-02-06 14:00:00,55.19,55.21,55.16,55.19,70557.0,55.19,55.21,55.16,55.19,70557.0
2025-02-06 14:10:00,55.2,55.21,55.16,55.17,24497.0,55.2,55.21,55.16,55.17,24497.0
2025-02-06 14:20:00,55.16,55.19,55.13,55.15,28812.0,55.16,55.19,55.13,55.15,28812.0
2025-02-06 14:30:00,55.15,55.15,55.07,55.1,71740.0,55.15,55.15,55.07,55.1,71740.0
2025-02-06 14:40:00,55.1,55.11,55.06,55.11,22312.0,55.1,55.11,55.06,55.11,22312.0
2025-02-06 14:50:00,55.11,55.12,55.07,55.09,21389.0,55.11,55.12,55.07,55.09,21389.0
2025-02-06 15:00:00,55.09,55.11,55.07,55.11,10714.0,55.09,55.11,55.07,55.11,10714.0
2025-02-06 15:10:00,55.11,55.15,55.1,55.14,29158.0,55.11,55.15,55.1,55.14,29158.0
2025-02-06 15:20:00,55.13,55.16,55.12,55.15,21637.0,55.13,55.16,55.12,55.15,21637.0
2025-02-06 15:30:00,55.16,55.18,55.15,55.18,20950.0,55.16,55.18,55.15,55.18,20950.0
2025-02-06 15:40:00,55.18,55.21,55.17,55.21,72095.0,55.18,55.21,55.17,55.21,72095.0
2025-02-06 15:50:00,55.21,55.25,55.16,55.24,372660.0,55.21,55.25,55.16,55.24,372660.0
2025-02-07 09:30:00,54.97,55.07,54.92,55.03,98552.0,54.97,55.07,54.92,55.03,98552.0
2025-02-07 09:40:00,55.03,55.1,55.01,55.09,117472.0,55.03,55.1,55.01,55.09,117472.0
2025-02-07 09:50:00,55.1,55.1,55.03,55.05,52289.0,55.1,55.1,55.03,55.05,52289.0
2025-02-07 10:00:00,55.04,55.04,54.83,54.87,160849.0,55.04,55.04,54.83,54.87,160849.0
2025-02-07 10:10:00,54.86,54.86,54.7,54.76,48699.0,54.86,54.86,54.7,54.76,48699.0
2025-02-07 10:20:00,54.76,54.77,54.73,54.74,15348.0,54.76,54.77,54.73,54.74,15348.0
2025-02-07 10:30:00,54.74,54.8,54.7,54.7,682848.0,54.74,54.8,54.7,54.7,682848.0
2025-02-07 10:40:00,54.72,54.84,54.7,54.84,64400.0,54.72,54.84,54.7,54.84,64400.0
2025-02-07 10:50:00,54.83,54.88,54.48,54.57,178447.0,54.83,54.88,54.48,54.57,178447.0
2025-02-07 11:00:00,54.56,54.56,54.31,54.45,37973.0,54.56,54.56,54.31,54.45,37973.0
2025-02-07 11:10:00,54.45,54.48,54.34,54.38,107233.0,54.45,54.48,54.34,54.38,107233.0
2025-02-07 11:20:00,54.39,54.5,54.3,54.3,36609.0,54.39,54.5,54.3,54.3,36609.0
2025-02-07 11:30:00,54.31,54.38,54.31,54.34,41126.0,54.31,54.38,54.31,54.34,41126.0
2025-02-07 11:40:00,54.33,54.36,54.29,54.31,58813.0,54.33,54.36,54.29,54.31,58813.0
2025-02-07 11:50:00,54.3,54.38,54.28,54.34,49464.0,54.3,54.38,54.28,54.34,49464.0
2025-02-07 12:00:00,54.33,54.47,54.24,54.41,39438.0,54.33,54.47,54.24,54.41,39438.0
2025-02-07 12:10:00,54.41,54.41,54.19,54.26,97087.0,54.41,54.41,54.19,54.26,97087.0
2025-02-07 12:20:00,54.26,54.4,54.18,54.21,80277.0,54.26,54.4,54.18,54.21,80277.0
2025-02-07 12:30:00,54.22,54.29,54.19,54.29,36015.0,54.22,54.29,54.19,54.29,36015.0
2025-02-07 12:40:00,54.29,54.3,54.25,54.29,19851.0,54.29,54.3,54.25,54.29,19851.0
2025-02-07 12:50:00,54.29,54.29,54.26,54.28,19793.0,54.29,54.29,54.26,54.28,19793.0
2025-02-07 13:00:00,54.27,54.34,54.26,54.33,21446.0,54.27,54.34,54.26,54.33,21446.0
2025-02-07 13:10:00,54.33,54.36,54.3,54.34,19246.0,54.33,54.36,54.3,54.34,19246.0
2025-02-07 13:20:00,54.33,54.33,54.29,54.3,96758.0,54.33,54.33,54.29,54.3,96758.0
2025-02-07 13:30:00,54.3,54.35,54.29,54.33,12657.0,54.3,54.35,54.29,54.33,12657.0
2025-02-07 13:40:00,54.33,54.33,54.21,54.23,20086.0,54.33,54.33,54.21,54.23,20086.0
2025-02-07 13:50:00,54.24,54.25,54.17,54.18,13502.0,54.24,54.25,54.17,54.18,13502.0
2025-02-07 14:00:00,54.18,54.21,54.17,54.21,6943.0,54.18,54.21,54.17,54.21,6943.0
2025-02-07 14:10:00,54.22,54.22,54.18,54.2,18578.0,54.22,54.22,54.18,54.2,18578.0
2025-02-07 14:20:00,54.2,54.21,54.14,54.14,22768.0,54.2,54.21,54.14,54.14,22768.0
2025-02-07 14:30:00,54.15,54.19,54.13,54.19,21047.0,54.15,54.19,54.13,54.19,21047.0
2025-02-07 14:40:00,54.19,54.21,54.16,54.2,32000.0,54.19,54.21,54.16,54.2,32000.0
2025-02-07 14:50:00,54.2,54.21,54.17,54.18,11893.0,54.2,54.21,54.17,54.18,11893.0
2025-02-07 15:00:00,54.17,54.17,54.12,54.12,20027.0,54.17,54.17,54.12,54.12,20027.0
2025-02-07 15:10:00,54.12,54.12,54.01,54.07,66892.0,54.12,54.12,54.01,54.07,66892.0
2025-02-07 15:20:00,54.07,54.13,54.06,54.09,68878.0,54.07,54.13,54.06,54.09,68878.0
2025-02-07 15:30:00,54.1,54.13,54.1,54.11,67511.0,54.1,54.13,54.1,54.11,67511.0
2025-02-07 15:40:00,54.11,54.14,54.08,54.12,224779.0,54.11,54.14,54.08,54.12,224779.0
2025-02-07 15:50:00,54.13,54.17,54.09,54.15,261853.0,54.13,54.17,54.09,54.15,261853.0
2025-02-10 09:30:00,54.91,54.97,54.86,54.93,148463.0,54.91,54.97,54.86,54.93,148463.0
2025-02-10 09:40:00,54.92,54.95,54.9,54.91,43523.0,54.92,54.95,54.9,54.91,43523.0
2025-02-10 09:50:00,54.92,54.93,54.89,54.92,85764.0,54.92,54.93,54.89,54.92,85764.0
2025-02-10 10:00:00,54.91,54.98,54.91,54.97,99674.0,54.91,54.98,54.91,54.97,99674.0
2025-02-10 10:10:00,54.96,55.04,54.96,55.02,61420.0,54.96,55.04,54.96,55.02,61420.0
2025-02-10 10:20:00,55.02,55.07,55.0,55.07,102083.0,55.02,55.07,55.0,55.07,102083.0
2025-02-10 10:30:00,55.06,55.09,55.05,55.09,24959.0,55.06,55.09,55.05,55.09,24959.0
2025-02-10 10:40:00,55.09,55.11,55.06,55.09,47069.0,55.09,55.11,55.06,55.09,47069.0
2025-02-10 10:50:00,55.08,55.12,55.08,55.11,11832.0,55.08,55.12,55.08,55.11,11832.0
2025-02-10 11:00:00,55.1,55.12,55.07,55.08,24919.0,55.1,55.12,55.07,55.08,24919.0
2025-02-10 11:10:00,55.08,55.09,55.01,55.02,19471.0,55.08,55.09,55.01,55.02,19471.0
2025-02-10 11:20:00,55.02,55.06,55.02,55.04,14928.0,55.02,55.06,55.02,55.04,14928.0
2025-02-10 11:30:00,55.04,55.04,54.99,55.01,28867.0,55.04,55.04,54.99,55.01,28867.0
2025-02-10 11:40:00,55.02,55.04,54.98,55.01,46975.0,55.02,55.04,54.98,55.01,46975.0
2025-02-10 11:50:00,55.01,55.02,54.99,55.02,33508.0,55.01,55.02,54.99,55.02,33508.0
2025-02-10 12:00:00,55.02,55.03,54.98,55.01,64565.0,55.02,55.03,54.98,55.01,64565.0
2025-02-10 12:10:00,55.0,55.01,54.98,54.99,67621.0,55.0,55.01,54.98,54.99,67621.0
2025-02-10 12:20:00,54.98,55.02,54.98,55.01,7550.0,54.98,55.02,54.98,55.01,7550.0
2025-02-10 12:30:00,55.01,55.04,55.01,55.04,4971.0,55.01,55.04,55.01,55.04,4971.0
2025-02-10 12:40:00,55.04,55.05,55.02,55.02,14067.0,55.04,55.05,55.02,55.02,14067.0
2025-02-10 12:50:00,55.03,55.07,55.03,55.06,22954.0,55.03,55.07,55.03,55.06,22954.0
2025-02-10 13:00:00,55.07,55.08,55.06,55.08,43210.0,55.07,55.08,55.06,55.08,43210.0
2025-02-10 13:10:00,55.08,55.09,55.06,55.07,24183.0,55.08,55.09,55.06,55.07,24183.0
2025-02-10 13:20:00,55.08,55.1,55.05,55.07,13013.0,55.08,55.1,55.05,55.07,13013.0
2025-02-10 13:30:00,55.07,55.08,55.05,55.05,13864.0,55.07,55.08,55.05,55.05,13864.0
2025-02-10 13:40:00,55.05,55.09,55.04,55.09,11757.0,55.05,55.09,55.04,55.09,11757.0
2025-02-10 13:50:00,55.09,55.11,55.08,55.1,22316.0,55.09,55.11,55.08,55.1,22316.0
2025-02-10 14:00:00,55.1,55.11,55.09,55.11,12971.0,55.1,55.11,55.09,55.11,12971.0
2025-02-10 14:10:00,55.12,55.13,55.11,55.13,23316.0,55.12,55.13,55.11,55.13,23316.0
2025-02-10 14:20:00,55.13,55.14,55.1,55.11,7968.0,55.13,55.14,55.1,55.11,7968.0
2025-02-10 14:30:00,55.11,55.12,55.1,55.12,9444.0,55.11,55.12,55.1,55.12,9444.0
2025-02-10 14:40:00,55.12,55.12,55.11,55.12,10672.0,55.12,55.12,55.11,55.12,10672.0
2025-02-10 14:50:00,55.12,55.13,55.11,55.13,25081.0,55.12,55.13,55.11,55.13,25081.0
2025-02-10 15:00:00,55.12,55.14,55.11,55.14,31909.0,55.12,55.14,55.11,55.14,31909.0
2025-02-10 15:10:00,55.13,55.15,55.13,55.14,17601.0,55.13,55.15,55.13,55.14,17601.0
2025-02-10 15:20:00,55.13,55.14,55.11,55.11,24250.0,55.13,55.14,55.11,55.11,24250.0
2025-02-10 15:30:00,55.11,55.12,55.06,55.08,37526.0,55.11,55.12,55.06,55.08,37526.0
2025-02-10 15:40:00,55.09,55.11,55.06,55.1,93279.0,55.09,55.11,55.06,55.1,93279.0
2025-02-10 15:50:00,55.1,55.15,55.09,55.15,247063.0,55.1,55.15,55.09,55.15,247063.0
2025-02-11 09:30:00,54.93,54.99,54.87,54.97,129660.0,54.93,54.99,54.87,54.97,129660.0
2025-02-11 09:40:00,54.96,54.97,54.93,54.96,40307.0,54.96,54.97,54.93,54.96,40307.0
2025-02-11 09:50:00,54.96,55.03,54.96,55.02,53005.0,54.96,55.03,54.96,55.02,53005.0
2025-02-11 10:00:00,55.02,55.07,54.99,55.03,35876.0,55.02,55.07,54.99,55.03,35876.0
2025-02-11 10:10:00,55.03,55.05,55.0,55.05,40347.0,55.03,55.05,55.0,55.05,40347.0
2025-02-11 10:20:00,55.05,55.16,55.02,55.16,62790.0,55.05,55.16,55.02,55.16,62790.0
2025-02-11 10:30:00,55.16,55.18,55.13,55.15,34336.0,55.16,55.18,55.13,55.15,34336.0
2025-02-11 10:40:00,55.15,55.22,55.11,55.21,56307.0,55.15,55.22,55.11,55.21,56307.0
2025-02-11 10:50:00,55.2,55.21,55.17,55.17,17212.0,55.2,55.21,55.17,55.17,17212.0
2025-02-11 11:00:00,55.17,55.23,55.17,55.23,193206.0,55.17,55.23,55.17,55.23,193206.0
2025-02-11 11:10:00,55.23,55.26,55.22,55.25,15756.0,55.23,55.26,55.22,55.25,15756.0
2025-02-11 11:20:00,55.25,55.25,55.22,55.23,26892.0,55.25,55.25,55.22,55.23,26892.0
2025-02-11 11:30:00,55.23,55.24,55.18,55.24,21433.0,55.23,55.24,55.18,55.24,21433.0
2025-02-11 11:40:00,55.25,55.26,55.22,55.22,20937.0,55.25,55.26,55.22,55.22,20937.0
2025-02-11 11:50:00,55.21,55.22,55.13,55.16,23656.0,55.21,55.22,55.13,55.16,23656.0
2025-02-11 12:00:00,55.16,55.17,55.07,55.09,15790.0,55.16,55.17,55.07,55.09,15790.0
2025-02-11 12:10:00,55.09,55.14,55.08,55.13,9689.0,55.09,55.14,55.08,55.13,9689.0
2025-02-11 12:20:00,55.14,55.17,55.13,55.15,15659.0,55.14,55.17,55.13,55.15,15659.0
2025-02-11 12:30:00,55.15,55.16,55.12,55.14,7551.0,55.15,55.16,55.12,55.14,7551.0
2025-02-11 12:40:00,55.14,55.17,55.12,55.15,14801.0,55.14,55.17,55.12,55.15,14801.0
2025-02-11 12:50:00,55.15,55.16,55.1,55.11,9700.0,55.15,55.16,55.1,55.11,9700.0
2025-02-11 13:00:00,55.11,55.16,55.1,55.15,21269.0,55.11,55.16,55.1,55.15,21269.0
2025-02-11 13:10:00,55.15,55.16,55.11,55.14,24636.0,55.15,55.16,55.11,55.14,24636.0
2025-02-11 13:20:00,55.15,55.15,55.11,55.13,8524.0,55.15,55.15,55.11,55.13,8524.0
2025-02-11 13:30:00,55.13,55.22,55.13,55.21,16054.0,55.13,55.22,55.13,55.21,16054.0
2025-02-11 13:40:00,55.21,55.22,55.18,55.19,19337.0,55.21,55.22,55.18,55.19,19337.0
2025-02-11 13:50:00,55.19,55.19,55.09,55.1,784246.0,55.19,55.19,55.09,55.1,784246.0
2025-02-11 14:00:00,55.09,55.12,55.09,55.1,9286.0,55.09,55.12,55.09,55.1,9286.0
2025-02-11 14:10:00,55.1,55.11,55.06,55.07,10298.0,55.1,55.11,55.06,55.07,10298.0
2025-02-11 14:20:00,55.07,55.08,55.05,55.06,12602.0,55.07,55.08,55.05,55.06,12602.0
2025-02-11 14:30:00,55.06,55.12,55.06,55.12,14850.0,55.06,55.12,55.06,55.12,14850.0
2025-02-11 14:40:00,55.13,55.24,55.13,55.16,71003.0,55.13,55.24,55.13,55.16,71003.0
2025-02-11 14:50:00,55.15,55.17,55.13,55.14,23314.0,55.15,55.17,55.13,55.14,23314.0
2025-02-11 15:00:00,55.14,55.19,55.13,55.18,22068.0,55.14,55.19,55.13,55.18,22068.0
2025-02-11 15:10:00,55.17,55.19,55.12,55.13,5486.0,55.17,55.19,55.12,55.13,5486.0
2025-02-11 15:20:00,55.13,55.16,55.12,55.14,24714.0,55.13,55.16,55.12,55.14,24714.0
2025-02-11 15:30:00,55.14,55.14,55.09,55.12,33440.0,55.14,55.14,55.09,55.12,33440.0
2025-02-11 15:40:00,55.12,55.13,55.08,55.1,47741.0,55.12,55.13,55.08,55.1,47741.0
2025-02-11 15:50:00,55.11,55.17,55.1,55.11,162083.0,55.11,55.17,55.1,55.11,162083.0
2025-02-12 09:30:00,54.55,54.71,54.5,54.69,97554.0,54.55,54.71,54.5,54.69,97554.0
2025-02-12 09:40:00,54.7,54.71,54.62,54.66,104532.0,54.7,54.71,54.62,54.66,104532.0
2025-02-12 09:50:00,54.66,54.67,54.63,54.64,40619.0,54.66,54.67,54.63,54.64,40619.0
2025-02-12 10:00:00,54.64,54.66,54.55,54.64,61997.0,54.64,54.66,54.55,54.64,61997.0
2025-02-12 10:10:00,54.64,54.64,54.56,54.63,41637.0,54.64,54.64,54.56,54.63,41637.0
2025-02-12 10:20:00,54.64,54.82,54.63,54.75,116042.0,54.64,54.82,54.63,54.75,116042.0
2025-02-12 10:30:00,54.75,54.94,54.74,54.87,113142.0,54.75,54.94,54.74,54.87,113142.0
2025-02-12 10:40:00,54.87,54.9,54.81,54.83,49124.0,54.87,54.9,54.81,54.83,49124.0
2025-02-12 10:50:00,54.84,54.95,54.81,54.94,33107.0,54.84,54.95,54.81,54.94,33107.0
2025-02-12 11:00:00,54.93,54.93,54.82,54.86,38888.0,54.93,54.93,54.82,54.86,38888.0
2025-02-12 11:10:00,54.86,54.87,54.79,54.8,44051.0,54.86,54.87,54.79,54.8,44051.0
2025-02-12 11:20:00,54.8,54.81,54.75,54.78,31286.0,54.8,54.81,54.75,54.78,31286.0
2025-02-12 11:30:00,54.78,54.85,54.77,54.83,49955.0,54.78,54.85,54.77,54.83,49955.0
2025-02-12 11:40:00,54.83,54.86,54.81,54.85,13175.0,54.83,54.86,54.81,54.85,13175.0
2025-02-12 11:50:00,54.85,55.0,54.84,55.0,52101.0,54.85,55.0,54.84,55.0,52101.0
2025-02-12 12:00:00,54.99,55.1,54.99,55.09,42966.0,54.99,55.1,54.99,55.09,42966.0
2025-02-12 12:10:00,55.1,55.21,55.09,55.2,124745.0,55.1,55.21,55.09,55.2,124745.0
2025-02-12 12:20:00,55.19,55.26,55.19,55.25,53457.0,55.19,55.26,55.19,55.25,53457.0
2025-02-12 12:30:00,55.25,55.25,55.19,55.2,28565.0,55.25,55.25,55.19,55.2,28565.0
2025-02-12 12:40:00,55.2,55.27,55.16,55.25,67420.0,55.2,55.27,55.16,55.25,67420.0
2025-02-12 12:50:00,55.25,55.31,55.25,55.3,36444.0,55.25,55.31,55.25,55.3,36444.0
2025-02-12 13:00:00,55.3,55.33,55.24,55.27,34263.0,55.3,55.33,55.24,55.27,34263.0
2025-02-12 13:10:00,55.28,55.3,55.26,55.29,45465.0,55.28,55.3,55.26,55.29,45465.0
2025-02-12 13:20:00,55.29,55.32,55.22,55.26,119575.0,55.29,55.32,55.22,55.26,119575.0
2025-02-12 13:30:00,55.25,55.26,55.23,55.23,54623.0,55.25,55.26,55.23,55.23,54623.0
2025-02-12 13:40:00,55.23,55.26,55.2,55.25,46134.0,55.23,55.26,55.2,55.25,46134.0
2025-02-12 13:50:00,55.25,55.28,55.22,55.23,41125.0,55.25,55.28,55.22,55.23,41125.0
2025-02-12 14:00:00,55.23,55.23,55.14,55.18,46797.0,55.23,55.23,55.14,55.18,46797.0
2025-02-12 14:10:00,55.17,55.18,55.13,55.14,29546.0,55.17,55.18,55.13,55.14,29546.0
2025-02-12 14:20:00,55.14,55.14,55.09,55.12,65719.0,55.14,55.14,55.09,55.12,65719.0
2025-02-12 14:30:00,55.12,55.16,55.11,55.15,27172.0,55.12,55.16,55.11,55.15,27172.0
2025-02-12 14:40:00,55.15,55.17,55.13,55.17,85309.0,55.15,55.17,55.13,55.17,85309.0
2025-02-12 14:50:00,55.16,55.21,55.15,55.18,46755.0,55.16,55.21,55.15,55.18,46755.0
2025-02-12 15:00:00,55.18,55.2,55.15,55.17,66484.0,55.18,55.2,55.15,55.17,66484.0
2025-02-12 15:10:00,55.16,55.17,55.12,55.16,40754.0,55.16,55.17,55.12,55.16,40754.0
2025-02-12 15:20:00,55.17,55.21,55.17,55.21,40026.0,55.17,55.21,55.17,55.21,40026.0
2025-02-12 15:30:00,55.21,55.24,55.16,55.22,183327.0,55.21,55.24,55.16,55.22,183327.0
2025-02-12 15:40:00,55.22,55.22,55.14,55.18,108523.0,55.22,55.22,55.14,55.18,108523.0
2025-02-12 15:50:00,55.18,55.19,55.12,55.15,223058.0,55.18,55.19,55.12,55.15,223058.0
2025-02-13 09:30:00,55.45,55.56,55.4,55.5,107980.0,55.45,55.56,55.4,55.5,107980.0
2025-02-13 09:40:00,55.49,55.56,55.49,55.55,128918.0,55.49,55.56,55.49,55.55,128918.0
2025-02-13 09:50:00,55.55,55.64,55.55,55.63,78177.0,55.55,55.64,55.55,55.63,78177.0
2025-02-13 10:00:00,55.63,55.75,55.63,55.71,135530.0,55.63,55.75,55.63,55.71,135530.0
2025-02-13 10:10:00,55.71,55.92,55.71,55.91,144216.0,55.71,55.92,55.71,55.91,144216.0
2025-02-13 10:20:00,55.91,55.93,55.87,55.9,181597.0,55.91,55.93,55.87,55.9,181597.0
2025-02-13 10:30:00,55.9,55.97,55.88,55.96,107243.0,55.9,55.97,55.88,55.96,107243.0
2025-02-13 10:40:00,55.96,56.01,55.94,56.01,88516.0,55.96,56.01,55.94,56.01,88516.0
2025-02-13 10:50:00,56.01,56.02,55.98,56.01,84206.0,56.01,56.02,55.98,56.01,84206.0
2025-02-13 11:00:00,56.02,56.07,55.99,56.04,103903.0,56.02,56.07,55.99,56.04,103903.0
2025-02-13 11:10:00,56.03,56.07,56.02,56.05,58664.0,56.03,56.07,56.02,56.05,58664.0
2025-02-13 11:20:00,56.06,56.12,56.05,56.12,60245.0,56.06,56.12,56.05,56.12,60245.0
2025-02-13 11:30:00,56.12,56.12,56.02,56.02,50463.0,56.12,56.12,56.02,56.02,50463.0
2025-02-13 11:40:00,56.02,56.03,55.95,55.97,76892.0,56.02,56.03,55.95,55.97,76892.0
2025-02-13 11:50:00,55.96,55.98,55.92,55.97,27762.0,55.96,55.98,55.92,55.97,27762.0
2025-02-13 12:00:00,55.96,56.01,55.94,56.0,43759.0,55.96,56.01,55.94,56.0,43759.0
2025-02-13 12:10:00,55.99,56.01,55.98,55.98,20636.0,55.99,56.01,55.98,55.98,20636.0
2025-02-13 12:20:00,55.98,56.03,55.98,56.01,12687.0,55.98,56.03,55.98,56.01,12687.0
2025-02-13 12:30:00,56.02,56.03,55.99,56.0,19033.0,56.02,56.03,55.99,56.0,19033.0
2025-02-13 12:40:00,55.99,56.02,55.97,56.01,12251.0,55.99,56.02,55.97,56.01,12251.0
2025-02-13 12:50:00,56.01,56.01,55.89,55.91,36764.0,56.01,56.01,55.89,55.91,36764.0
2025-02-13 13:00:00,55.91,55.91,55.86,55.86,27843.0,55.91,55.91,55.86,55.86,27843.0
2025-02-13 13:10:00,55.86,55.87,55.74,55.78,41977.0,55.86,55.87,55.74,55.78,41977.0
2025-02-13 13:20:00,55.78,55.88,55.77,55.87,18494.0,55.78,55.88,55.77,55.87,18494.0
2025-02-13 13:30:00,55.86,55.88,55.83,55.86,17901.0,55.86,55.88,55.83,55.86,17901.0
2025-02-13 13:40:00,55.87,55.93,55.69,55.92,168645.0,55.87,55.93,55.69,55.92,168645.0
2025-02-13 13:50:00,55.91,55.91,55.69,55.82,129170.0,55.91,55.91,55.69,55.82,129170.0
2025-02-13 14:00:00,55.82,56.01,55.81,56.0,42874.0,55.82,56.01,55.81,56.0,42874.0
2025-02-13 14:10:00,56.01,56.18,56.0,56.16,37013.0,56.01,56.18,56.0,56.16,37013.0
2025-02-13 14:20:00,56.16,56.19,56.11,56.17,38689.0,56.16,56.19,56.11,56.17,38689.0
2025-02-13 14:30:00,56.17,56.23,56.13,56.23,27065.0,56.17,56.23,56.13,56.23,27065.0
2025-02-13 14:40:00,56.22,56.22,56.12,56.18,30772.0,56.22,56.22,56.12,56.18,30772.0
2025-02-13 14:50:00,56.19,56.24,56.18,56.21,75892.0,56.19,56.24,56.18,56.21,75892.0
2025-02-13 15:00:00,56.21,56.26,56.19,56.24,29686.0,56.21,56.26,56.19,56.24,29686.0
2025-02-13 15:10:00,56.23,56.33,56.23,56.33,32801.0,56.23,56.33,56.23,56.33,32801.0
2025-02-13 15:20:00,56.33,56.33,56.29,56.32,62865.0,56.33,56.33,56.29,56.32,62865.0
2025-02-13 15:30:00,56.32,56.32,56.27,56.29,50039.0,56.32,56.32,56.27,56.29,50039.0
2025-02-13 15:40:00,56.29,56.34,56.28,56.34,62762.0,56.29,56.34,56.28,56.34,62762.0
2025-02-13 15:50:00,56.34,56.43,56.33,56.37,418307.0,56.34,56.43,56.33,56.37,418307.0
2025-02-14 09:30:00,56.7,56.8,56.64,56.79,207660.0,56.7,56.8,56.64,56.79,207660.0
2025-02-14 09:40:00,56.78,56.89,56.77,56.88,177800.0,56.78,56.89,56.77,56.88,177800.0
2025-02-14 09:50:00,56.88,56.88,56.79,56.8,46306.0,56.88,56.88,56.79,56.8,46306.0
2025-02-14 10:00:00,56.8,56.81,56.7,56.75,53178.0,56.8,56.81,56.7,56.75,53178.0
2025-02-14 10:10:00,56.76,56.77,56.69,56.69,32868.0,56.76,56.77,56.69,56.69,32868.0
2025-02-14 10:20:00,56.69,56.71,56.63,56.64,97128.0,56.69,56.71,56.63,56.64,97128.0
2025-02-14 10:30:00,56.64,56.68,56.63,56.68,88522.0,56.64,56.68,56.63,56.68,88522.0
2025-02-14 10:40:00,56.68,56.7,56.63,56.7,52909.0,56.68,56.7,56.63,56.7,52909.0
2025-02-14 10:50:00,56.71,56.72,56.67,56.67,34284.0,56.71,56.72,56.67,56.67,34284.0
2025-02-14 11:00:00,56.68,56.71,56.65,56.71,39323.0,56.68,56.71,56.65,56.71,39323.0
2025-02-14 11:10:00,56.71,56.72,56.64,56.66,76186.0,56.71,56.72,56.64,56.66,76186.0
2025-02-14 11:20:00,56.66,56.66,56.59,56.66,33916.0,56.66,56.66,56.59,56.66,33916.0
2025-02-14 11:30:00,56.66,56.66,56.59,56.62,32669.0,56.66,56.66,56.59,56.62,32669.0
2025-02-14 11:40:00,56.62,56.62,56.57,56.58,20709.0,56.62,56.62,56.57,56.58,20709.0
2025-02-14 11:50:00,56.58,56.61,56.57,56.6,8179.0,56.58,56.61,56.57,56.6,8179.0
2025-02-14 12:00:00,56.61,56.61,56.55,56.56,18993.0,56.61,56.61,56.55,56.56,18993.0
2025-02-14 12:10:00,56.55,56.57,56.54,56.57,27584.0,56.55,56.57,56.54,56.57,27584.0
2025-02-14 12:20:00,56.57,56.58,56.53,56.54,20663.0,56.57,56.58,56.53,56.54,20663.0
2025-02-14 12:30:00,56.54,56.57,56.53,56.55,24286.0,56.54,56.57,56.53,56.55,24286.0
2025-02-14 12:40:00,56.55,56.58,56.54,56.58,18588.0,56.55,56.58,56.54,56.58,18588.0
2025-02-14 12:50:00,56.59,56.62,56.58,56.61,15760.0,56.59,56.62,56.58,56.61,15760.0
2025-02-14 13:00:00,56.61,56.63,56.6,56.61,22937.0,56.61,56.63,56.6,56.61,22937.0
2025-02-14 13:10:00,56.61,56.62,56.57,56.58,9938.0,56.61,56.62,56.57,56.58,9938.0
2025-02-14 13:20:00,56.58,56.6,56.53,56.55,30382.0,56.58,56.6,56.53,56.55,30382.0
2025-02-14 13:30:00,56.55,56.61,56.55,56.61,27007.0,56.55,56.61,56.55,56.61,27007.0
2025-02-14 13:40:00,56.61,56.63,56.6,56.61,19759.0,56.61,56.63,56.6,56.61,19759.0
2025-02-14 13:50:00,56.62,56.62,56.6,56.61,25682.0,56.62,56.62,56.6,56.61,25682.0
2025-02-14 14:00:00,56.61,56.65,56.61,56.65,52290.0,56.61,56.65,56.61,56.65,52290.0
2025-02-14 14:10:00,56.65,56.68,56.64,56.65,28932.0,56.65,56.68,56.64,56.65,28932.0
2025-02-14 14:20:00,56.65,56.68,56.62,56.63,23860.0,56.65,56.68,56.62,56.63,23860.0
2025-02-14 14:30:00,56.63,56.63,56.59,56.6,23455.0,56.63,56.63,56.59,56.6,23455.0
2025-02-14 14:40:00,56.6,56.6,56.57,56.58,21487.0,56.6,56.6,56.57,56.58,21487.0
2025-02-14 14:50:00,56.58,56.62,56.56,56.62,28874.0,56.58,56.62,56.56,56.62,28874.0
2025-02-14 15:00:00,56.61,56.61,56.58,56.6,18835.0,56.61,56.61,56.58,56.6,18835.0
2025-02-14 15:10:00,56.6,56.61,56.57,56.61,21632.0,56.6,56.61,56.57,56.61,21632.0
2025-02-14 15:20:00,56.61,56.61,56.54,56.56,41131.0,56.61,56.61,56.54,56.56,41131.0
2025-02-14 15:30:00,56.57,56.65,56.56,56.64,54982.0,56.57,56.65,56.56,56.64,54982.0
2025-02-14 15:40:00,56.64,56.64,56.59,56.62,101582.0,56.64,56.64,56.59,56.62,101582.0
2025-02-14 15:50:00,56.63,56.7,56.61,56.68,353154.0,56.63,56.7,56.61,56.68,353154.0
2025-02-18 09:30:00,57.2,57.29,57.14,57.25,77577.0,57.2,57.29,57.14,57.25,77577.0
2025-02-18 09:40:00,57.24,57.29,57.22,57.27,132095.0,57.24,57.29,57.22,57.27,132095.0
2025-02-18 09:50:00,57.27,57.39,57.26,57.36,82839.0,57.27,57.39,57.26,57.36,82839.0
2025-02-18 10:00:00,57.36,57.37,57.3,57.32,55367.0,57.36,57.37,57.3,57.32,55367.0
2025-02-18 10:10:00,57.33,57.37,57.31,57.32,103533.0,57.33,57.37,57.31,57.32,103533.0
2025-02-18 10:20:00,57.32,57.35,57.3,57.33,385945.0,57.32,57.35,57.3,57.33,385945.0
2025-02-18 10:30:00,57.33,57.35,57.31,57.33,79348.0,57.33,57.35,57.31,57.33,79348.0
2025-02-18 10:40:00,57.33,57.33,57.29,57.3,30726.0,57.33,57.33,57.29,57.3,30726.0
2025-02-18 10:50:00,57.31,57.34,57.29,57.33,36106.0,57.31,57.34,57.29,57.33,36106.0
2025-02-18 11:00:00,57.33,57.44,57.32,57.44,73491.0,57.33,57.44,57.32,57.44,73491.0
2025-02-18 11:10:00,57.44,57.49,57.43,57.48,186599.0,57.44,57.49,57.43,57.48,186599.0
2025-02-18 11:20:00,57.48,57.6,57.47,57.6,474793.0,57.48,57.6,57.47,57.6,474793.0
2025-02-18 11:30:00,57.6,57.63,57.52,57.53,110918.0,57.6,57.63,57.52,57.53,110918.0
2025-02-18 11:40:00,57.52,57.53,57.49,57.53,28727.0,57.52,57.53,57.49,57.53,28727.0
2025-02-18 11:50:00,57.53,57.54,57.5,57.51,26738.0,57.53,57.54,57.5,57.51,26738.0
2025-02-18 12:00:00,57.51,57.51,57.46,57.48,18243.0,57.51,57.51,57.46,57.48,18243.0
2025-02-18 12:10:00,57.48,57.5,57.46,57.47,22368.0,57.48,57.5,57.46,57.47,22368.0
2025-02-18 12:20:00,57.47,57.49,57.43,57.48,26219.0,57.47,57.49,57.43,57.48,26219.0
2025-02-18 12:30:00,57.48,57.49,57.44,57.46,47177.0,57.48,57.49,57.44,57.46,47177.0
2025-02-18 12:40:00,57.46,57.47,57.42,57.45,24207.0,57.46,57.47,57.42,57.45,24207.0
2025-02-18 12:50:00,57.45,57.47,57.44,57.45,30842.0,57.45,57.47,57.44,57.45,30842.0
2025-02-18 13:00:00,57.45,57.45,57.38,57.4,20492.0,57.45,57.45,57.38,57.4,20492.0
2025-02-18 13:10:00,57.39,57.42,57.39,57.4,13705.0,57.39,57.42,57.39,57.4,13705.0
2025-02-18 13:20:00,57.4,57.41,57.37,57.37,35134.0,57.4,57.41,57.37,57.37,35134.0
2025-02-18 13:30:00,57.37,57.37,57.34,57.36,19757.0,57.37,57.37,57.34,57.36,19757.0
2025-02-18 13:40:00,57.36,57.36,57.3,57.32,22936.0,57.36,57.36,57.3,57.32,22936.0
2025-02-18 13:50:00,57.31,57.34,57.3,57.33,10674.0,57.31,57.34,57.3,57.33,10674.0
2025-02-18 14:00:00,57.33,57.35,57.27,57.28,14810.0,57.33,57.35,57.27,57.28,14810.0
2025-02-18 14:10:00,57.28,57.32,57.28,57.3,14069.0,57.28,57.32,57.28,57.3,14069.0
2025-02-18 14:20:00,57.29,57.34,57.27,57.33,20235.0,57.29,57.34,57.27,57.33,20235.0
2025-02-18 14:30:00,57.32,57.34,57.31,57.34,28305.0,57.32,57.34,57.31,57.34,28305.0
2025-02-18 14:40:00,57.33,57.36,57.33,57.36,13997.0,57.33,57.36,57.33,57.36,13997.0
2025-02-18 14:50:00,57.36,57.37,57.33,57.34,8716.0,57.36,57.37,57.33,57.34,8716.0
2025-02-18 15:00:00,57.33,57.34,57.32,57.34,15907.0,57.33,57.34,57.32,57.34,15907.0
2025-02-18 15:10:00,57.34,57.38,57.33,57.36,23023.0,57.34,57.38,57.33,57.36,23023.0
2025-02-18 15:20:00,57.36,57.4,57.35,57.39,71807.0,57.36,57.4,57.35,57.39,71807.0
2025-02-18 15:30:00,57.39,57.42,57.38,57.42,47288.0,57.39,57.42,57.38,57.42,47288.0
2025-02-18 15:40:00,57.42,57.42,57.38,57.38,43831.0,57.42,57.42,57.38,57.38,43831.0
2025-02-18 15:50:00,57.38,57.44,57.35,57.43,352555.0,57.38,57.44,57.35,57.43,352555.0
2025-02-19 09:30:00,58.15,58.21,58.08,58.17,87400.0,58.15,58.21,58.08,58.17,87400.0
2025-02-19 09:40:00,58.17,58.25,58.16,58.21,79686.0,58.17,58.25,58.16,58.21,79686.0
2025-02-19 09:50:00,58.22,58.31,58.21,58.28,56572.0,58.22,58.31,58.21,58.28,56572.0
2025-02-19 10:00:00,58.28,58.28,58.19,58.2,62108.0,58.28,58.28,58.19,58.2,62108.0
2025-02-19 10:10:00,58.21,58.26,58.2,58.23,59368.0,58.21,58.26,58.2,58.23,59368.0
2025-02-19 10:20:00,58.23,58.29,58.2,58.28,90561.0,58.23,58.29,58.2,58.28,90561.0
2025-02-19 10:30:00,58.27,58.39,58.27,58.33,76862.0,58.27,58.39,58.27,58.33,76862.0
2025-02-19 10:40:00,58.33,58.33,58.27,58.28,31052.0,58.33,58.33,58.27,58.28,31052.0
2025-02-19 10:50:00,58.28,58.3,58.18,58.22,62510.0,58.28,58.3,58.18,58.22,62510.0
2025-02-19 11:00:00,58.22,58.26,58.21,58.25,25085.0,58.22,58.26,58.21,58.25,25085.0
2025-02-19 11:10:00,58.25,58.31,58.23,58.23,20617.0,58.25,58.31,58.23,58.23,20617.0
2025-02-19 11:20:00,58.22,58.24,58.18,58.19,163625.0,58.22,58.24,58.18,58.19,163625.0
2025-02-19 11:30:00,58.19,58.22,58.17,58.2,52270.0,58.19,58.22,58.17,58.2,52270.0
2025-02-19 11:40:00,58.21,58.24,58.19,58.2,39180.0,58.21,58.24,58.19,58.2,39180.0
2025-02-19 11:50:00,58.2,58.23,58.18,58.18,13819.0,58.2,58.23,58.18,58.18,13819.0
2025-02-19 12:00:00,58.18,58.21,58.17,58.21,16657.0,58.18,58.21,58.17,58.21,16657.0
2025-02-19 12:10:00,58.21,58.21,58.15,58.16,24082.0,58.21,58.21,58.15,58.16,24082.0
2025-02-19 12:20:00,58.16,58.16,58.09,58.12,65029.0,58.16,58.16,58.09,58.12,65029.0
2025-02-19 12:30:00,58.11,58.13,58.09,58.11,17359.0,58.11,58.13,58.09,58.11,17359.0
2025-02-19 12:40:00,58.11,58.13,58.1,58.12,19721.0,58.11,58.13,58.1,58.12,19721.0
2025-02-19 12:50:00,58.13,58.16,58.12,58.13,12199.0,58.13,58.16,58.12,58.13,12199.0
2025-02-19 13:00:00,58.13,58.15,58.09,58.1,14357.0,58.13,58.15,58.09,58.1,14357.0
2025-02-19 13:10:00,58.1,58.13,58.06,58.13,18878.0,58.1,58.13,58.06,58.13,18878.0
2025-02-19 13:20:00,58.14,58.14,58.13,58.14,4469.0,58.14,58.14,58.13,58.14,4469.0
2025-02-19 13:30:00,58.14,58.21,58.14,58.2,11264.0,58.14,58.21,58.14,58.2,11264.0
2025-02-19 13:40:00,58.2,58.23,58.18,58.21,34375.0,58.2,58.23,58.18,58.21,34375.0
2025-02-19 13:50:00,58.21,58.22,58.18,58.18,15620.0,58.21,58.22,58.18,58.18,15620.0
2025-02-19 14:00:00,58.17,58.24,58.17,58.23,24934.0,58.17,58.24,58.17,58.23,24934.0
2025-02-19 14:10:00,58.23,58.32,58.23,58.32,13894.0,58.23,58.32,58.23,58.32,13894.0
2025-02-19 14:20:00,58.33,58.35,58.29,58.32,36768.0,58.33,58.35,58.29,58.32,36768.0
2025-02-19 14:30:00,58.31,58.31,58.24,58.28,16890.0,58.31,58.31,58.24,58.28,16890.0
2025-02-19 14:40:00,58.28,58.3,58.26,58.27,34167.0,58.28,58.3,58.26,58.27,34167.0
2025-02-19 14:50:00,58.27,58.28,58.26,58.26,12356.0,58.27,58.28,58.26,58.26,12356.0
2025-02-19 15:00:00,58.24,58.24,58.2,58.23,12008.0,58.24,58.24,58.2,58.23,12008.0
2025-02-19 15:10:00,58.23,58.26,58.22,58.25,27929.0,58.23,58.26,58.22,58.25,27929.0
2025-02-19 15:20:00,58.24,58.25,58.16,58.18,33900.0,58.24,58.25,58.16,58.18,33900.0
2025-02-19 15:30:00,58.18,58.23,58.18,58.2,89173.0,58.18,58.23,58.18,58.2,89173.0
2025-02-19 15:40:00,58.2,58.23,58.16,58.17,112428.0,58.2,58.23,58.16,58.17,112428.0
2025-02-19 15:50:00,58.17,58.29,58.16,58.28,175653.0,58.17,58.29,58.16,58.28,175653.0
2025-02-20 09:30:00,58.27,58.49,58.27,58.47,219748.0,58.27,58.49,58.27,58.47,219748.0
2025-02-20 09:40:00,58.48,58.54,58.39,58.46,79466.0,58.48,58.54,58.39,58.46,79466.0
2025-02-20 09:50:00,58.47,58.47,58.26,58.27,85953.0,58.47,58.47,58.26,58.27,85953.0
2025-02-20 10:00:00,58.26,58.33,58.18,58.29,46352.0,58.26,58.33,58.18,58.29,46352.0
2025-02-20 10:10:00,58.3,58.42,58.28,58.4,32557.0,58.3,58.42,58.28,58.4,32557.0
2025-02-20 10:20:00,58.4,58.41,58.34,58.36,18621.0,58.4,58.41,58.34,58.36,18621.0
2025-02-20 10:30:00,58.37,58.39,58.31,58.32,41926.0,58.37,58.39,58.31,58.32,41926.0
2025-02-20 10:40:00,58.3,58.32,58.25,58.27,36614.0,58.3,58.32,58.25,58.27,36614.0
2025-02-20 10:50:00,58.27,58.3,58.23,58.23,56145.0,58.27,58.3,58.23,58.23,56145.0
2025-02-20 11:00:00,58.24,58.24,58.16,58.22,44115.0,58.24,58.24,58.16,58.22,44115.0
2025-02-20 11:10:00,58.22,58.25,58.2,58.21,24294.0,58.22,58.25,58.2,58.21,24294.0
2025-02-20 11:20:00,58.21,58.25,58.2,58.25,35746.0,58.21,58.25,58.2,58.25,35746.0
2025-02-20 11:30:00,58.25,58.26,58.2,58.23,41020.0,58.25,58.26,58.2,58.23,41020.0
2025-02-20 11:40:00,58.23,58.24,58.2,58.21,28391.0,58.23,58.24,58.2,58.21,28391.0
2025-02-20 11:50:00,58.22,58.22,58.2,58.21,19257.0,58.22,58.22,58.2,58.21,19257.0
2025-02-20 12:00:00,58.2,58.26,58.2,58.26,13005.0,58.2,58.26,58.2,58.26,13005.0
2025-02-20 12:10:00,58.27,58.31,58.24,58.3,22197.0,58.27,58.31,58.24,58.3,22197.0
2025-02-20 12:20:00,58.3,58.36,58.3,58.35,12112.0,58.3,58.36,58.3,58.35,12112.0
2025-02-20 12:30:00,58.35,58.4,58.35,58.37,14156.0,58.35,58.4,58.35,58.37,14156.0
2025-02-20 12:40:00,58.37,58.4,58.36,58.37,10371.0,58.37,58.4,58.36,58.37,10371.0
2025-02-20 12:50:00,58.36,58.37,58.34,58.34,20156.0,58.36,58.37,58.34,58.34,20156.0
2025-02-20 13:00:00,58.33,58.34,58.3,58.34,24807.0,58.33,58.34,58.3,58.34,24807.0
2025-02-20 13:10:00,58.34,58.38,58.33,58.36,15027.0,58.34,58.38,58.33,58.36,15027.0
2025-02-20 13:20:00,58.35,58.36,58.33,58.36,19737.0,58.35,58.36,58.33,58.36,19737.0
2025-02-20 13:30:00,58.36,58.41,58.35,58.4,20753.0,58.36,58.41,58.35,58.4,20753.0
2025-02-20 13:40:00,58.4,58.43,58.39,58.4,24383.0,58.4,58.43,58.39,58.4,24383.0
2025-02-20 13:50:00,58.4,58.42,58.37,58.41,30686.0,58.4,58.42,58.37,58.41,30686.0
2025-02-20 14:00:00,58.41,58.42,58.38,58.41,50527.0,58.41,58.42,58.38,58.41,50527.0
2025-02-20 14:10:00,58.41,58.43,58.41,58.42,18878.0,58.41,58.43,58.41,58.42,18878.0
2025-02-20 14:20:00,58.42,58.42,58.39,58.41,18999.0,58.42,58.42,58.39,58.41,18999.0
2025-02-20 14:30:00,58.4,58.42,58.39,58.39,10748.0,58.4,58.42,58.39,58.39,10748.0
2025-02-20 14:40:00,58.4,58.45,58.38,58.45,18017.0,58.4,58.45,58.38,58.45,18017.0
2025-02-20 14:50:00,58.45,58.46,58.42,58.43,11619.0,58.45,58.46,58.42,58.43,11619.0
2025-02-20 15:00:00,58.44,58.44,58.41,58.42,17193.0,58.44,58.44,58.41,58.42,17193.0
2025-02-20 15:10:00,58.42,58.43,58.4,58.41,26675.0,58.42,58.43,58.4,58.41,26675.0
2025-02-20 15:20:00,58.41,58.43,58.4,58.41,24415.0,58.41,58.43,58.4,58.41,24415.0
2025-02-20 15:30:00,58.4,58.42,58.38,58.4,32760.0,58.4,58.42,58.38,58.4,32760.0
2025-02-20 15:40:00,58.4,58.43,58.38,58.43,17808.0,58.4,58.43,58.38,58.43,17808.0
2025-02-20 15:50:00,58.43,58.46,58.4,58.46,210095.0,58.43,58.46,58.4,58.46,210095.0
2025-02-21 09:30:00,58.43,58.45,58.33,58.33,48561.0,58.43,58.45,58.33,58.33,48561.0
2025-02-21 09:40:00,58.34,58.43,58.32,58.36,56858.0,58.34,58.43,58.32,58.36,56858.0
2025-02-21 09:50:00,58.37,58.42,58.31,58.34,38506.0,58.37,58.42,58.31,58.34,38506.0
2025-02-21 10:00:00,58.33,58.44,58.28,58.4,50760.0,58.33,58.44,58.28,58.4,50760.0
2025-02-21 10:10:00,58.4,58.41,58.28,58.3,63108.0,58.4,58.41,58.28,58.3,63108.0
2025-02-21 10:20:00,58.3,58.31,58.18,58.19,42704.0,58.3,58.31,58.18,58.19,42704.0
2025-02-21 10:30:00,58.19,58.21,58.13,58.15,26871.0,58.19,58.21,58.13,58.15,26871.0
2025-02-21 10:40:00,58.15,58.16,58.08,58.14,27334.0,58.15,58.16,58.08,58.14,27334.0
2025-02-21 10:50:00,58.15,58.17,58.12,58.14,32180.0,58.15,58.17,58.12,58.14,32180.0
2025-02-21 11:00:00,58.14,58.2,58.14,58.17,34958.0,58.14,58.2,58.14,58.17,34958.0
2025-02-21 11:10:00,58.17,58.24,58.14,58.24,36884.0,58.17,58.24,58.14,58.24,36884.0
2025-02-21 11:20:00,58.24,58.26,58.18,58.21,35835.0,58.24,58.26,58.18,58.21,35835.0
2025-02-21 11:30:00,58.21,58.26,58.19,58.23,69233.0,58.21,58.26,58.19,58.23,69233.0
2025-02-21 11:40:00,58.23,58.26,58.17,58.17,79227.0,58.23,58.26,58.17,58.17,79227.0
2025-02-21 11:50:00,58.17,58.18,58.14,58.17,51940.0,58.17,58.18,58.14,58.17,51940.0
2025-02-21 12:00:00,58.17,58.2,58.14,58.16,49560.0,58.17,58.2,58.14,58.16,49560.0
2025-02-21 12:10:00,58.15,58.16,58.08,58.09,59200.0,58.15,58.16,58.08,58.09,59200.0
2025-02-21 12:20:00,58.09,58.1,58.05,58.1,44669.0,58.09,58.1,58.05,58.1,44669.0
2025-02-21 12:30:00,58.1,58.1,58.02,58.03,54269.0,58.1,58.1,58.02,58.03,54269.0
2025-02-21 12:40:00,58.03,58.06,57.99,57.99,46564.0,58.03,58.06,57.99,57.99,46564.0
2025-02-21 12:50:00,57.99,57.99,57.9,57.91,54348.0,57.99,57.99,57.9,57.91,54348.0
2025-02-21 13:00:00,57.91,57.91,57.78,57.79,68418.0,57.91,57.91,57.78,57.79,68418.0
2025-02-21 13:10:00,57.79,57.8,57.72,57.76,91653.0,57.79,57.8,57.72,57.76,91653.0
2025-02-21 13:20:00,57.76,57.77,57.72,57.74,32738.0,57.76,57.77,57.72,57.74,32738.0
2025-02-21 13:30:00,57.73,57.78,57.69,57.73,109301.0,57.73,57.78,57.69,57.73,109301.0
2025-02-21 13:40:00,57.74,57.75,57.68,57.68,49242.0,57.74,57.75,57.68,57.68,49242.0
2025-02-21 13:50:00,57.68,57.7,57.65,57.66,70348.0,57.68,57.7,57.65,57.66,70348.0
2025-02-21 14:00:00,57.66,57.68,57.6,57.63,65694.0,57.66,57.68,57.6,57.63,65694.0
2025-02-21 14:10:00,57.63,57.65,57.6,57.62,61228.0,57.63,57.65,57.6,57.62,61228.0
2025-02-21 14:20:00,57.61,57.62,57.49,57.51,66287.0,57.61,57.62,57.49,57.51,66287.0
2025-02-21 14:30:00,57.51,57.58,57.49,57.51,129194.0,57.51,57.58,57.49,57.51,129194.0
2025-02-21 14:40:00,57.51,57.52,57.47,57.5,108773.0,57.51,57.52,57.47,57.5,108773.0
2025-02-21 14:50:00,57.5,57.54,57.48,57.5,96992.0,57.5,57.54,57.48,57.5,96992.0
2025-02-21 15:00:00,57.5,57.58,57.48,57.58,78444.0,57.5,57.58,57.48,57.58,78444.0
2025-02-21 15:10:00,57.58,57.63,57.54,57.55,119955.0,57.58,57.63,57.54,57.55,119955.0
2025-02-21 15:20:00,57.55,57.6,57.54,57.59,24628.0,57.55,57.6,57.54,57.59,24628.0
2025-02-21 15:30:00,57.59,57.61,57.57,57.59,45348.0,57.59,57.61,57.57,57.59,45348.0
2025-02-21 15:40:00,57.59,57.6,57.55,57.57,47590.0,57.59,57.6,57.55,57.57,47590.0
2025-02-21 15:50:00,57.57,57.61,57.52,57.6,229959.0,57.57,57.61,57.52,57.6,229959.0
2025-02-24 09:30:00,58.11,58.11,57.95,57.96,40937.0,58.11,58.11,57.95,57.96,40937.0
2025-02-24 09:40:00,57.96,58.01,57.93,57.93,62007.0,57.96,58.01,57.93,57.93,62007.0
2025-02-24 09:50:00,57.94,57.95,57.76,57.76,61046.0,57.94,57.95,57.76,57.76,61046.0
2025-02-24 10:00:00,57.77,57.79,57.63,57.69,63480.0,57.77,57.79,57.63,57.69,63480.0
2025-02-24 10:10:00,57.69,57.8,57.69,57.75,62197.0,57.69,57.8,57.69,57.75,62197.0
2025-02-24 10:20:00,57.75,57.79,57.69,57.69,100360.0,57.75,57.79,57.69,57.69,100360.0
2025-02-24 10:30:00,57.7,57.74,57.68,57.71,48698.0,57.7,57.74,57.68,57.71,48698.0
2025-02-24 10:40:00,57.7,57.71,57.63,57.68,60685.0,57.7,57.71,57.63,57.68,60685.0
2025-02-24 10:50:00,57.68,57.7,57.6,57.66,68744.0,57.68,57.7,57.6,57.66,68744.0
2025-02-24 11:00:00,57.66,57.74,57.64,57.71,23387.0,57.66,57.74,57.64,57.71,23387.0
2025-02-24 11:10:00,57.72,57.77,57.7,57.76,26403.0,57.72,57.77,57.7,57.76,26403.0
2025-02-24 11:20:00,57.76,57.84,57.73,57.83,46315.0,57.76,57.84,57.73,57.83,46315.0
2025-02-24 11:30:00,57.82,57.86,57.77,57.78,32959.0,57.82,57.86,57.77,57.78,32959.0
2025-02-24 11:40:00,57.78,57.82,57.76,57.78,11718.0,57.78,57.82,57.76,57.78,11718.0
2025-02-24 11:50:00,57.78,57.79,57.72,57.73,12538.0,57.78,57.79,57.72,57.73,12538.0
2025-02-24 12:00:00,57.73,57.78,57.71,57.77,34373.0,57.73,57.78,57.71,57.77,34373.0
2025-02-24 12:10:00,57.77,57.84,57.76,57.84,18838.0,57.77,57.84,57.76,57.84,18838.0
2025-02-24 12:20:00,57.84,57.85,57.8,57.8,19352.0,57.84,57.85,57.8,57.8,19352.0
2025-02-24 12:30:00,57.8,57.84,57.78,57.84,24778.0,57.8,57.84,57.78,57.84,24778.0
2025-02-24 12:40:00,57.84,57.85,57.81,57.84,26168.0,57.84,57.85,57.81,57.84,26168.0
2025-02-24 12:50:00,57.84,57.85,57.78,57.78,34234.0,57.84,57.85,57.78,57.78,34234.0
2025-02-24 13:00:00,57.78,57.82,57.77,57.82,30905.0,57.78,57.82,57.77,57.82,30905.0
2025-02-24 13:10:00,57.82,57.86,57.8,57.83,76596.0,57.82,57.86,57.8,57.83,76596.0
2025-02-24 13:20:00,57.84,57.87,57.81,57.85,65821.0,57.84,57.87,57.81,57.85,65821.0
2025-02-24 13:30:00,57.85,57.86,57.83,57.85,42740.0,57.85,57.86,57.83,57.85,42740.0
2025-02-24 13:40:00,57.85,57.86,57.79,57.8,60039.0,57.85,57.86,57.79,57.8,60039.0
2025-02-24 13:50:00,57.8,57.8,57.75,57.77,67553.0,57.8,57.8,57.75,57.77,67553.0
2025-02-24 14:00:00,57.78,57.84,57.78,57.78,47625.0,57.78,57.84,57.78,57.78,47625.0
2025-02-24 14:10:00,57.79,57.79,57.74,57.75,88673.0,57.79,57.79,57.74,57.75,88673.0
2025-02-24 14:20:00,57.74,57.75,57.72,57.73,41015.0,57.74,57.75,57.72,57.73,41015.0
2025-02-24 14:30:00,57.73,57.78,57.72,57.73,31022.0,57.73,57.78,57.72,57.73,31022.0
2025-02-24 14:40:00,57.73,57.74,57.69,57.71,43111.0,57.73,57.74,57.69,57.71,43111.0
2025-02-24 14:50:00,57.71,57.72,57.68,57.7,79691.0,57.71,57.72,57.68,57.7,79691.0
2025-02-24 15:00:00,57.7,57.71,57.6,57.66,166697.0,57.7,57.71,57.6,57.66,166697.0
2025-02-24 15:10:00,57.66,57.67,57.59,57.63,101933.0,57.66,57.67,57.59,57.63,101933.0
2025-02-24 15:20:00,57.63,57.66,57.56,57.57,63847.0,57.63,57.66,57.56,57.57,63847.0
2025-02-24 15:30:00,57.57,57.67,57.57,57.62,66751.0,57.57,57.67,57.57,57.62,66751.0
2025-02-24 15:40:00,57.63,57.64,57.58,57.6,107764.0,57.63,57.64,57.58,57.6,107764.0
2025-02-24 15:50:00,57.6,57.61,57.44,57.48,309415.0,57.6,57.61,57.44,57.48,309415.0
2025-02-25 09:30:00,57.71,57.72,57.63,57.7,51164.0,57.71,57.72,57.63,57.7,51164.0
2025-02-25 09:40:00,57.69,57.7,57.62,57.63,30872.0,57.69,57.7,57.62,57.63,30872.0
2025-02-25 09:50:00,57.63,57.63,57.5,57.54,43222.0,57.63,57.63,57.5,57.54,43222.0
2025-02-25 10:00:00,57.54,57.54,57.45,57.5,59098.0,57.54,57.54,57.45,57.5,59098.0
2025-02-25 10:10:00,57.52,57.52,57.33,57.33,82455.0,57.52,57.52,57.33,57.33,82455.0
2025-02-25 10:20:00,57.32,57.37,57.29,57.32,66819.0,57.32,57.37,57.29,57.32,66819.0
2025-02-25 10:30:00,57.33,57.4,57.27,57.39,405246.0,57.33,57.4,57.27,57.39,405246.0
2025-02-25 10:40:00,57.38,57.4,57.33,57.37,37462.0,57.38,57.4,57.33,57.37,37462.0
2025-02-25 10:50:00,57.38,57.44,57.36,57.38,25966.0,57.38,57.44,57.36,57.38,25966.0
2025-02-25 11:00:00,57.38,57.39,57.34,57.37,25194.0,57.38,57.39,57.34,57.37,25194.0
2025-02-25 11:10:00,57.37,57.39,57.32,57.34,24496.0,57.37,57.39,57.32,57.34,24496.0
2025-02-25 11:20:00,57.35,57.35,57.27,57.28,22648.0,57.35,57.35,57.27,57.28,22648.0
2025-02-25 11:30:00,57.29,57.32,57.21,57.32,42722.0,57.29,57.32,57.21,57.32,42722.0
2025-02-25 11:40:00,57.31,57.37,57.29,57.37,8937.0,57.31,57.37,57.29,57.37,8937.0
2025-02-25 11:50:00,57.37,57.45,57.36,57.41,30179.0,57.37,57.45,57.36,57.41,30179.0
2025-02-25 12:00:00,57.4,57.4,57.35,57.37,6313.0,57.4,57.4,57.35,57.37,6313.0
2025-02-25 12:10:00,57.38,57.39,57.37,57.38,5827.0,57.38,57.39,57.37,57.38,5827.0
2025-02-25 12:20:00,57.38,57.43,57.33,57.43,17407.0,57.38,57.43,57.33,57.43,17407.0
2025-02-25 12:30:00,57.42,57.47,57.42,57.47,42639.0,57.42,57.47,57.42,57.47,42639.0
2025-02-25 12:40:00,57.47,57.47,57.43,57.45,19607.0,57.47,57.47,57.43,57.45,19607.0
2025-02-25 12:50:00,57.45,57.48,57.43,57.48,12854.0,57.45,57.48,57.43,57.48,12854.0
2025-02-25 13:00:00,57.48,57.59,57.48,57.55,31217.0,57.48,57.59,57.48,57.55,31217.0
2025-02-25 13:10:00,57.54,57.55,57.49,57.49,14739.0,57.54,57.55,57.49,57.49,14739.0
2025-02-25 13:20:00,57.49,57.53,57.41,57.41,7156.0,57.49,57.53,57.41,57.41,7156.0
2025-02-25 13:30:00,57.41,57.53,57.4,57.53,17766.0,57.41,57.53,57.4,57.53,17766.0
2025-02-25 13:40:00,57.53,57.57,57.52,57.55,12028.0,57.53,57.57,57.52,57.55,12028.0
2025-02-25 13:50:00,57.55,57.55,57.49,57.5,17074.0,57.55,57.55,57.49,57.5,17074.0
2025-02-25 14:00:00,57.49,57.54,57.49,57.53,20926.0,57.49,57.54,57.49,57.53,20926.0
2025-02-25 14:10:00,57.52,57.53,57.44,57.5,24316.0,57.52,57.53,57.44,57.5,24316.0
2025-02-25 14:20:00,57.5,57.5,57.42,57.43,30527.0,57.5,57.5,57.42,57.43,30527.0
2025-02-25 14:30:00,57.43,57.51,57.43,57.51,25334.0,57.43,57.51,57.43,57.51,25334.0
2025-02-25 14:40:00,57.51,57.55,57.48,57.52,20137.0,57.51,57.55,57.48,57.52,20137.0
2025-02-25 14:50:00,57.52,57.53,57.5,57.51,22814.0,57.52,57.53,57.5,57.51,22814.0
2025-02-25 15:00:00,57.51,57.61,57.5,57.57,63508.0,57.51,57.61,57.5,57.57,63508.0
2025-02-25 15:10:00,57.58,57.61,57.52,57.61,32402.0,57.58,57.61,57.52,57.61,32402.0
2025-02-25 15:20:00,57.61,57.67,57.58,57.61,23279.0,57.61,57.67,57.58,57.61,23279.0
2025-02-25 15:30:00,57.62,57.62,57.56,57.57,38801.0,57.62,57.62,57.56,57.57,38801.0
2025-02-25 15:40:00,57.57,57.62,57.56,57.62,80086.0,57.57,57.62,57.56,57.62,80086.0
2025-02-25 15:50:00,57.61,57.65,57.52,57.57,216653.0,57.61,57.65,57.52,57.57,216653.0
2025-02-26 09:30:00,57.84,57.86,57.74,57.82,70196.0,57.84,57.86,57.74,57.82,70196.0
2025-02-26 09:40:00,57.82,57.88,57.78,57.88,30060.0,57.82,57.88,57.78,57.88,30060.0
2025-02-26 09:50:00,57.87,57.94,57.86,57.92,29103.0,57.87,57.94,57.86,57.92,29103.0
2025-02-26 10:00:00,57.93,57.97,57.89,57.96,49896.0,57.93,57.97,57.89,57.96,49896.0
2025-02-26 10:10:00,57.97,58.02,57.94,58.01,23620.0,57.97,58.02,57.94,58.01,23620.0
2025-02-26 10:20:00,58.01,58.01,57.96,57.99,34670.0,58.01,58.01,57.96,57.99,34670.0
2025-02-26 10:30:00,57.99,58.1,57.99,58.05,68289.0,57.99,58.1,57.99,58.05,68289.0
2025-02-26 10:40:00,58.05,58.1,58.04,58.1,57325.0,58.05,58.1,58.04,58.1,57325.0
2025-02-26 10:50:00,58.1,58.17,58.09,58.17,44607.0,58.1,58.17,58.09,58.17,44607.0
2025-02-26 11:00:00,58.17,58.26,58.17,58.26,34986.0,58.17,58.26,58.17,58.26,34986.0
2025-02-26 11:10:00,58.26,58.3,58.22,58.22,96761.0,58.26,58.3,58.22,58.22,96761.0
2025-02-26 11:20:00,58.23,58.29,58.21,58.22,79593.0,58.23,58.29,58.21,58.22,79593.0
2025-02-26 11:30:00,58.22,58.27,58.18,58.27,26663.0,58.22,58.27,58.18,58.27,26663.0
2025-02-26 11:40:00,58.27,58.27,58.19,58.23,26536.0,58.27,58.27,58.19,58.23,26536.0
2025-02-26 11:50:00,58.22,58.25,58.16,58.17,31836.0,58.22,58.25,58.16,58.17,31836.0
2025-02-26 12:00:00,58.17,58.26,58.16,58.23,53065.0,58.17,58.26,58.16,58.23,53065.0
2025-02-26 12:10:00,58.23,58.27,58.16,58.22,85435.0,58.23,58.27,58.16,58.22,85435.0
2025-02-26 12:20:00,58.22,58.3,58.21,58.3,92767.0,58.22,58.3,58.21,58.3,92767.0
2025-02-26 12:30:00,58.3,58.34,58.15,58.16,82633.0,58.3,58.34,58.15,58.16,82633.0
2025-02-26 12:40:00,58.15,58.19,58.12,58.15,50282.0,58.15,58.19,58.12,58.15,50282.0
2025-02-26 12:50:00,58.15,58.15,58.02,58.05,26534.0,58.15,58.15,58.02,58.05,26534.0
2025-02-26 13:00:00,58.04,58.05,57.99,58.05,52439.0,58.04,58.05,57.99,58.05,52439.0
2025-02-26 13:10:00,58.04,58.05,57.98,58.03,26971.0,58.04,58.05,57.98,58.03,26971.0
2025-02-26 13:20:00,58.03,58.07,57.94,57.94,61358.0,58.03,58.07,57.94,57.94,61358.0
2025-02-26 13:30:00,57.94,57.97,57.9,57.91,31233.0,57.94,57.97,57.9,57.91,31233.0
2025-02-26 13:40:00,57.91,57.93,57.84,57.85,30801.0,57.91,57.93,57.84,57.85,30801.0
2025-02-26 13:50:00,57.85,57.88,57.78,57.8,43647.0,57.85,57.88,57.78,57.8,43647.0
2025-02-26 14:00:00,57.8,57.82,57.7,57.73,33244.0,57.8,57.82,57.7,57.73,33244.0
2025-02-26 14:10:00,57.72,57.74,57.67,57.72,34205.0,57.72,57.74,57.67,57.72,34205.0
2025-02-26 14:20:00,57.71,57.76,57.71,57.73,40379.0,57.71,57.76,57.71,57.73,40379.0
2025-02-26 14:30:00,57.73,57.8,57.73,57.8,54120.0,57.73,57.8,57.73,57.8,54120.0
2025-02-26 14:40:00,57.79,57.88,57.79,57.84,22845.0,57.79,57.88,57.79,57.84,22845.0
2025-02-26 14:50:00,57.83,57.84,57.71,57.72,36669.0,57.83,57.84,57.71,57.72,36669.0
2025-02-26 15:00:00,57.72,57.77,57.7,57.76,18706.0,57.72,57.77,57.7,57.76,18706.0
2025-02-26 15:10:00,57.76,57.77,57.71,57.75,31610.0,57.76,57.77,57.71,57.75,31610.0
2025-02-26 15:20:00,57.76,57.82,57.74,57.77,25405.0,57.76,57.82,57.74,57.77,25405.0
2025-02-26 15:30:00,57.77,57.81,57.75,57.8,34780.0,57.77,57.81,57.75,57.8,34780.0
2025-02-26 15:40:00,57.79,57.87,57.78,57.86,38933.0,57.79,57.87,57.78,57.86,38933.0
2025-02-26 15:50:00,57.86,57.86,57.78,57.84,136199.0,57.86,57.86,57.78,57.84,136199.0
2025-02-27 09:30:00,57.12,57.12,56.97,56.98,108255.0,57.12,57.12,56.97,56.98,108255.0
2025-02-27 09:40:00,56.99,56.99,56.83,56.88,288433.0,56.99,56.99,56.83,56.88,288433.0
2025-02-27 09:50:00,56.89,56.9,56.64,56.65,57745.0,56.89,56.9,56.64,56.65,57745.0
2025-02-27 10:00:00,56.64,56.64,56.49,56.54,200111.0,56.64,56.64,56.49,56.54,200111.0
2025-02-27 10:10:00,56.55,56.67,56.53,56.6,144569.0,56.55,56.67,56.53,56.6,144569.0
2025-02-27 10:20:00,56.6,56.78,56.58,56.71,132375.0,56.6,56.78,56.58,56.71,132375.0
2025-02-27 10:30:00,56.71,56.74,56.6,56.72,191242.0,56.71,56.74,56.6,56.72,191242.0
2025-02-27 10:40:00,56.72,56.74,56.66,56.7,156475.0,56.72,56.74,56.66,56.7,156475.0
2025-02-27 10:50:00,56.71,56.71,56.59,56.6,155962.0,56.71,56.71,56.59,56.6,155962.0
2025-02-27 11:00:00,56.6,56.66,56.59,56.62,124610.0,56.6,56.66,56.59,56.62,124610.0
2025-02-27 11:10:00,56.62,56.72,56.62,56.69,147974.0,56.62,56.72,56.62,56.69,147974.0
2025-02-27 11:20:00,56.7,56.71,56.62,56.65,169016.0,56.7,56.71,56.62,56.65,169016.0
2025-02-27 11:30:00,56.65,56.7,56.64,56.68,146486.0,56.65,56.7,56.64,56.68,146486.0
2025-02-27 11:40:00,56.68,56.68,56.63,56.63,126053.0,56.68,56.68,56.63,56.63,126053.0
2025-02-27 11:50:00,56.64,56.64,56.56,56.58,143727.0,56.64,56.64,56.56,56.58,143727.0
2025-02-27 12:00:00,56.58,56.64,56.57,56.6,32181.0,56.58,56.64,56.57,56.6,32181.0
2025-02-27 12:10:00,56.61,56.61,56.54,56.54,30377.0,56.61,56.61,56.54,56.54,30377.0
2025-02-27 12:20:00,56.54,56.67,56.53,56.67,21881.0,56.54,56.67,56.53,56.67,21881.0
2025-02-27 12:30:00,56.69,56.69,56.63,56.63,19821.0,56.69,56.69,56.63,56.63,19821.0
2025-02-27 12:40:00,56.63,56.63,56.55,56.56,24339.0,56.63,56.63,56.55,56.56,24339.0
2025-02-27 12:50:00,56.57,56.62,56.54,56.61,31966.0,56.57,56.62,56.54,56.61,31966.0
2025-02-27 13:00:00,56.63,56.67,56.62,56.62,30582.0,56.63,56.67,56.62,56.62,30582.0
2025-02-27 13:10:00,56.63,56.7,56.62,56.7,18852.0,56.63,56.7,56.62,56.7,18852.0
2025-02-27 13:20:00,56.69,56.71,56.67,56.68,46522.0,56.69,56.71,56.67,56.68,46522.0
2025-02-27 13:30:00,56.68,56.73,56.67,56.72,53306.0,56.68,56.73,56.67,56.72,53306.0
2025-02-27 13:40:00,56.73,56.73,56.66,56.7,55562.0,56.73,56.73,56.66,56.7,55562.0
2025-02-27 13:50:00,56.68,56.71,56.66,56.67,22202.0,56.68,56.71,56.66,56.67,22202.0
2025-02-27 14:00:00,56.66,56.68,56.64,56.65,31059.0,56.66,56.68,56.64,56.65,31059.0
2025-02-27 14:10:00,56.65,56.67,56.55,56.57,44797.0,56.65,56.67,56.55,56.57,44797.0
2025-02-27 14:20:00,56.58,56.58,56.48,56.48,23577.0,56.58,56.58,56.48,56.48,23577.0
2025-02-27 14:30:00,56.48,56.48,56.38,56.42,33806.0,56.48,56.48,56.38,56.42,33806.0
2025-02-27 14:40:00,56.43,56.44,56.37,56.42,46443.0,56.43,56.44,56.37,56.42,46443.0
2025-02-27 14:50:00,56.43,56.47,56.41,56.42,60234.0,56.43,56.47,56.41,56.42,60234.0
2025-02-27 15:00:00,56.41,56.42,56.28,56.28,27336.0,56.41,56.42,56.28,56.28,27336.0
2025-02-27 15:10:00,56.29,56.3,56.22,56.25,36926.0,56.29,56.3,56.22,56.25,36926.0
2025-02-27 15:20:00,56.24,56.34,56.21,56.23,116306.0,56.24,56.34,56.21,56.23,116306.0
2025-02-27 15:30:00,56.23,56.27,56.17,56.18,88181.0,56.23,56.27,56.17,56.18,88181.0
2025-02-27 15:40:00,56.19,56.2,56.1,56.12,100745.0,56.19,56.2,56.1,56.12,100745.0
2025-02-27 15:50:00,56.11,56.15,55.94,55.98,465146.0,56.11,56.15,55.94,55.98,465146.0
2025-02-28 09:30:00,54.4,54.4,54.09,54.33,160072.0,54.4,54.4,54.09,54.33,160072.0
2025-02-28 09:40:00,54.31,54.34,54.23,54.3,127774.0,54.31,54.34,54.23,54.3,127774.0
2025-02-28 09:50:00,54.3,54.42,54.29,54.37,77510.0,54.3,54.42,54.29,54.37,77510.0
2025-02-28 10:00:00,54.36,54.46,54.32,54.42,61757.0,54.36,54.46,54.32,54.42,61757.0
2025-02-28 10:10:00,54.41,54.48,54.38,54.39,125414.0,54.41,54.48,54.38,54.39,125414.0
2025-02-28 10:20:00,54.4,54.54,54.37,54.53,151441.0,54.4,54.54,54.37,54.53,151441.0
2025-02-28 10:30:00,54.53,54.56,54.5,54.52,150206.0,54.53,54.56,54.5,54.52,150206.0
2025-02-28 10:40:00,54.53,54.54,54.45,54.47,192878.0,54.53,54.54,54.45,54.47,192878.0
2025-02-28 10:50:00,54.47,54.54,54.46,54.53,91196.0,54.47,54.54,54.46,54.53,91196.0
2025-02-28 11:00:00,54.53,54.59,54.49,54.57,65729.0,54.53,54.59,54.49,54.57,65729.0
2025-02-28 11:10:00,54.57,54.58,54.45,54.5,86793.0,54.57,54.58,54.45,54.5,86793.0
2025-02-28 11:20:00,54.5,54.53,54.42,54.43,87219.0,54.5,54.53,54.42,54.43,87219.0
2025-02-28 11:30:00,54.43,54.53,54.41,54.5,118538.0,54.43,54.53,54.41,54.5,118538.0
2025-02-28 11:40:00,54.49,54.55,54.48,54.54,55838.0,54.49,54.55,54.48,54.54,55838.0
2025-02-28 11:50:00,54.53,54.54,54.47,54.49,58093.0,54.53,54.54,54.47,54.49,58093.0
2025-02-28 12:00:00,54.5,54.52,54.48,54.5,54647.0,54.5,54.52,54.48,54.5,54647.0
2025-02-28 12:10:00,54.51,54.57,54.5,54.56,62447.0,54.51,54.57,54.5,54.56,62447.0
2025-02-28 12:20:00,54.56,54.58,54.47,54.52,63338.0,54.56,54.58,54.47,54.52,63338.0
2025-02-28 12:30:00,54.53,54.53,54.48,54.5,76999.0,54.53,54.53,54.48,54.5,76999.0
2025-02-28 12:40:00,54.5,54.5,54.4,54.41,150134.0,54.5,54.5,54.4,54.41,150134.0
2025-02-28 12:50:00,54.39,54.46,54.35,54.36,104810.0,54.39,54.46,54.35,54.36,104810.0
2025-02-28 13:00:00,54.35,54.41,54.35,54.36,47205.0,54.35,54.41,54.35,54.36,47205.0
2025-02-28 13:10:00,54.36,54.41,54.19,54.19,151944.0,54.36,54.41,54.19,54.19,151944.0
2025-02-28 13:20:00,54.19,54.32,54.18,54.32,183834.0,54.19,54.32,54.18,54.32,183834.0
2025-02-28 13:30:00,54.31,54.42,54.3,54.41,51580.0,54.31,54.42,54.3,54.41,51580.0
2025-02-28 13:40:00,54.41,54.44,54.32,54.35,45754.0,54.41,54.44,54.32,54.35,45754.0
2025-02-28 13:50:00,54.34,54.38,54.19,54.2,81757.0,54.34,54.38,54.19,54.2,81757.0
2025-02-28 14:00:00,54.21,54.3,54.2,54.25,52786.0,54.21,54.3,54.2,54.25,52786.0
2025-02-28 14:10:00,54.26,54.3,54.22,54.3,90011.0,54.26,54.3,54.22,54.3,90011.0
2025-02-28 14:20:00,54.3,54.3,54.22,54.25,48298.0,54.3,54.3,54.22,54.25,48298.0
2025-02-28 14:30:00,54.25,54.37,54.23,54.35,49457.0,54.25,54.37,54.23,54.35,49457.0
2025-02-28 14:40:00,54.35,54.39,54.33,54.39,54675.0,54.35,54.39,54.33,54.39,54675.0
2025-02-28 14:50:00,54.39,54.4,54.36,54.4,76397.0,54.39,54.4,54.36,54.4,76397.0
2025-02-28 15:00:00,54.4,54.44,54.37,54.42,70245.0,54.4,54.44,54.37,54.42,70245.0
2025-02-28 15:10:00,54.42,54.44,54.38,54.43,113961.0,54.42,54.44,54.38,54.43,113961.0
2025-02-28 15:20:00,54.41,54.48,54.37,54.48,75301.0,54.41,54.48,54.37,54.48,75301.0
2025-02-28 15:30:00,54.47,54.48,54.39,54.45,77891.0,54.47,54.48,54.39,54.45,77891.0
2025-02-28 15:40:00,54.45,54.5,54.42,54.48,88131.0,54.45,54.5,54.42,54.48,88131.0
2025-02-28 15:50:00,54.48,54.7,54.48,54.67,463658.0,54.48,54.7,54.48,54.67,463658.0
2025-03-03 09:30:00,55.45,55.62,55.11,55.29,560463.0,55.45,55.62,55.11,55.29,560463.0
2025-03-03 09:40:00,55.28,55.31,55.08,55.15,157813.0,55.28,55.31,55.08,55.15,157813.0
2025-03-03 09:50:00,55.14,55.22,55.07,55.12,92556.0,55.14,55.22,55.07,55.12,92556.0
2025-03-03 10:00:00,55.12,55.17,54.95,55.12,143932.0,55.12,55.17,54.95,55.12,143932.0
2025-03-03 10:10:00,55.12,55.16,55.01,55.08,74401.0,55.12,55.16,55.01,55.08,74401.0
2025-03-03 10:20:00,55.09,55.37,55.08,55.37,94527.0,55.09,55.37,55.08,55.37,94527.0
2025-03-03 10:30:00,55.36,55.43,55.26,55.32,137507.0,55.36,55.43,55.26,55.32,137507.0
2025-03-03 10:40:00,55.33,55.49,55.3,55.38,97079.0,55.33,55.49,55.3,55.38,97079.0
2025-03-03 10:50:00,55.39,55.47,55.34,55.36,80074.0,55.39,55.47,55.34,55.36,80074.0
2025-03-03 11:00:00,55.36,55.5,55.35,55.41,64946.0,55.36,55.5,55.35,55.41,64946.0
2025-03-03 11:10:00,55.41,55.44,55.31,55.43,44992.0,55.41,55.44,55.31,55.43,44992.0
2025-03-03 11:20:00,55.43,55.49,55.35,55.36,62353.0,55.43,55.49,55.35,55.36,62353.0
2025-03-03 11:30:00,55.36,55.38,55.25,55.27,67643.0,55.36,55.38,55.25,55.27,67643.0
2025-03-03 11:40:00,55.26,55.35,55.23,55.35,49964.0,55.26,55.35,55.23,55.35,49964.0
2025-03-03 11:50:00,55.34,55.42,55.34,55.36,26751.0,55.34,55.42,55.34,55.36,26751.0
2025-03-03 12:00:00,55.35,55.5,55.32,55.49,53695.0,55.35,55.5,55.32,55.49,53695.0
2025-03-03 12:10:00,55.49,55.51,55.47,55.48,92470.0,55.49,55.51,55.47,55.48,92470.0
2025-03-03 12:20:00,55.48,55.48,55.44,55.46,30388.0,55.48,55.48,55.44,55.46,30388.0
2025-03-03 12:30:00,55.46,55.48,55.44,55.48,23651.0,55.46,55.48,55.44,55.48,23651.0
2025-03-03 12:40:00,55.47,55.48,55.31,55.34,231944.0,55.47,55.48,55.31,55.34,231944.0
2025-03-03 12:50:00,55.34,55.34,55.29,55.3,28029.0,55.34,55.34,55.29,55.3,28029.0
2025-03-03 13:00:00,55.29,55.32,55.14,55.16,63407.0,55.29,55.32,55.14,55.16,63407.0
2025-03-03 13:10:00,55.15,55.15,55.03,55.1,54620.0,55.15,55.15,55.03,55.1,54620.0
2025-03-03 13:20:00,55.09,55.12,54.92,54.95,42074.0,55.09,55.12,54.92,54.95,42074.0
2025-03-03 13:30:00,54.96,55.0,54.86,54.88,63586.0,54.96,55.0,54.86,54.88,63586.0
2025-03-03 13:40:00,54.86,55.11,54.85,54.97,100648.0,54.86,55.11,54.85,54.97,100648.0
2025-03-03 13:50:00,54.98,55.03,54.91,54.97,31476.0,54.98,55.03,54.91,54.97,31476.0
2025-03-03 14:00:00,54.97,55.03,54.95,55.0,25537.0,54.97,55.03,54.95,55.0,25537.0
2025-03-03 14:10:00,55.0,55.02,54.91,54.93,27019.0,55.0,55.02,54.91,54.93,27019.0
2025-03-03 14:20:00,54.92,54.96,54.86,54.88,12872.0,54.92,54.96,54.86,54.88,12872.0
2025-03-03 14:30:00,54.89,54.99,54.89,54.99,10815.0,54.89,54.99,54.89,54.99,10815.0
2025-03-03 14:40:00,55.0,55.06,54.95,54.95,25232.0,55.0,55.06,54.95,54.95,25232.0
2025-03-03 14:50:00,54.95,54.97,54.62,54.62,159800.0,54.95,54.97,54.62,54.62,159800.0
2025-03-03 15:00:00,54.63,54.63,54.42,54.44,102152.0,54.63,54.63,54.42,54.44,102152.0
2025-03-03 15:10:00,54.44,54.45,54.32,54.35,135432.0,54.44,54.45,54.32,54.35,135432.0
2025-03-03 15:20:00,54.36,54.37,54.2,54.22,91435.0,54.36,54.37,54.2,54.22,91435.0
2025-03-03 15:30:00,54.22,54.3,54.14,54.14,274992.0,54.22,54.3,54.14,54.14,274992.0
2025-03-03 15:40:00,54.14,54.2,54.07,54.18,126491.0,54.14,54.2,54.07,54.18,126491.0
2025-03-03 15:50:00,54.17,54.34,54.15,54.34,330685.0,54.17,54.34,54.15,54.34,330685.0
2025-03-04 09:30:00,54.22,54.45,54.17,54.35,260919.0,54.22,54.45,54.17,54.35,260919.0
2025-03-04 09:40:00,54.33,54.41,54.17,54.22,282942.0,54.33,54.41,54.17,54.22,282942.0
2025-03-04 09:50:00,54.22,54.25,54.1,54.1,258154.0,54.22,54.25,54.1,54.1,258154.0
2025-03-04 10:00:00,54.09,54.12,53.98,54.01,176367.0,54.09,54.12,53.98,54.01,176367.0
2025-03-04 10:10:00,54.01,54.06,53.81,53.82,95875.0,54.01,54.06,53.81,53.82,95875.0
2025-03-04 10:20:00,53.83,53.95,53.78,53.91,68394.0,53.83,53.95,53.78,53.91,68394.0
2025-03-04 10:30:00,53.92,54.03,53.9,53.98,70847.0,53.92,54.03,53.9,53.98,70847.0
2025-03-04 10:40:00,53.98,54.1,53.95,54.09,51613.0,53.98,54.1,53.95,54.09,51613.0
2025-03-04 10:50:00,54.09,54.1,53.98,54.02,53800.0,54.09,54.1,53.98,54.02,53800.0
2025-03-04 11:00:00,54.01,54.04,53.87,53.87,44475.0,54.01,54.04,53.87,53.87,44475.0
2025-03-04 11:10:00,53.88,54.0,53.87,53.9,129617.0,53.88,54.0,53.87,53.9,129617.0
2025-03-04 11:20:00,53.9,54.03,53.87,53.91,95647.0,53.9,54.03,53.87,53.91,95647.0
2025-03-04 11:30:00,53.91,54.02,53.91,54.0,45891.0,53.91,54.02,53.91,54.0,45891.0
2025-03-04 11:40:00,53.98,54.15,53.98,54.15,48212.0,53.98,54.15,53.98,54.15,48212.0
2025-03-04 11:50:00,54.13,54.22,54.09,54.16,77164.0,54.13,54.22,54.09,54.16,77164.0
2025-03-04 12:00:00,54.18,54.24,54.14,54.18,35543.0,54.18,54.24,54.14,54.18,35543.0
2025-03-04 12:10:00,54.18,54.28,54.18,54.28,59569.0,54.18,54.28,54.18,54.28,59569.0
2025-03-04 12:20:00,54.27,54.41,54.26,54.37,33595.0,54.27,54.41,54.26,54.37,33595.0
2025-03-04 12:30:00,54.36,54.42,54.31,54.39,22295.0,54.36,54.42,54.31,54.39,22295.0
2025-03-04 12:40:00,54.4,54.42,54.27,54.37,66055.0,54.4,54.42,54.27,54.37,66055.0
2025-03-04 12:50:00,54.37,54.37,54.28,54.3,35244.0,54.37,54.37,54.28,54.3,35244.0
2025-03-04 13:00:00,54.29,54.49,54.27,54.48,41647.0,54.29,54.49,54.27,54.48,41647.0
2025-03-04 13:10:00,54.47,54.57,54.47,54.51,16860.0,54.47,54.57,54.47,54.51,16860.0
2025-03-04 13:20:00,54.51,54.53,54.44,54.45,25644.0,54.51,54.53,54.44,54.45,25644.0
2025-03-04 13:30:00,54.44,54.52,54.4,54.52,14615.0,54.44,54.52,54.4,54.52,14615.0
2025-03-04 13:40:00,54.52,54.55,54.51,54.54,14698.0,54.52,54.55,54.51,54.54,14698.0
2025-03-04 13:50:00,54.53,54.64,54.53,54.62,14235.0,54.53,54.64,54.53,54.62,14235.0
2025-03-04 14:00:00,54.62,54.78,54.61,54.76,47547.0,54.62,54.78,54.61,54.76,47547.0
2025-03-04 14:10:00,54.76,54.78,54.69,54.76,16741.0,54.76,54.78,54.69,54.76,16741.0
2025-03-04 14:20:00,54.75,54.84,54.75,54.77,51418.0,54.75,54.84,54.75,54.77,51418.0
2025-03-04 14:30:00,54.78,54.81,54.75,54.8,44058.0,54.78,54.81,54.75,54.8,44058.0
2025-03-04 14:40:00,54.8,54.85,54.78,54.83,21619.0,54.8,54.85,54.78,54.83,21619.0
2025-03-04 14:50:00,54.83,54.93,54.83,54.93,12608.0,54.83,54.93,54.83,54.93,12608.0
2025-03-04 15:00:00,54.92,54.94,54.83,54.92,21596.0,54.92,54.94,54.83,54.92,21596.0
2025-03-04 15:10:00,54.91,55.05,54.91,55.04,27054.0,54.91,55.05,54.91,55.04,27054.0
2025-03-04 15:20:00,55.05,55.16,55.04,55.08,112696.0,55.05,55.16,55.04,55.08,112696.0
2025-03-04 15:30:00,55.08,55.08,54.84,54.85,88248.0,55.08,55.08,54.84,54.85,88248.0
2025-03-04 15:40:00,54.85,54.85,54.71,54.72,88413.0,54.85,54.85,54.71,54.72,88413.0
2025-03-04 15:50:00,54.71,54.71,54.47,54.59,279723.0,54.71,54.71,54.47,54.59,279723.0
2025-03-05 09:30:00,55.35,55.44,55.28,55.44,142001.0,55.35,55.44,55.28,55.44,142001.0
2025-03-05 09:40:00,55.45,55.59,55.41,55.41,139477.0,55.45,55.59,55.41,55.41,139477.0
2025-03-05 09:50:00,55.4,55.53,55.36,55.44,107863.0,55.4,55.53,55.36,55.44,107863.0
2025-03-05 10:00:00,55.45,55.65,55.44,55.58,133843.0,55.45,55.65,55.44,55.58,133843.0
2025-03-05 10:10:00,55.58,55.59,55.45,55.47,61982.0,55.58,55.59,55.45,55.47,61982.0
2025-03-05 10:20:00,55.46,55.49,55.35,55.41,97249.0,55.46,55.49,55.35,55.41,97249.0
2025-03-05 10:30:00,55.41,55.54,55.39,55.53,140099.0,55.41,55.54,55.39,55.53,140099.0
2025-03-05 10:40:00,55.52,55.52,55.4,55.41,47555.0,55.52,55.52,55.4,55.41,47555.0
2025-03-05 10:50:00,55.4,55.52,55.39,55.46,48069.0,55.4,55.52,55.39,55.46,48069.0
2025-03-05 11:00:00,55.46,55.5,55.39,55.48,38744.0,55.46,55.5,55.39,55.48,38744.0
2025-03-05 11:10:00,55.48,55.48,55.31,55.33,83534.0,55.48,55.48,55.31,55.33,83534.0
2025-03-05 11:20:00,55.33,55.43,55.31,55.42,43684.0,55.33,55.43,55.31,55.42,43684.0
2025-03-05 11:30:00,55.41,55.42,55.3,55.41,45872.0,55.41,55.42,55.3,55.41,45872.0
2025-03-05 11:40:00,55.41,55.41,55.35,55.39,27412.0,55.41,55.41,55.35,55.39,27412.0
2025-03-05 11:50:00,55.38,55.55,55.35,55.47,104752.0,55.38,55.55,55.35,55.47,104752.0
2025-03-05 12:00:00,55.5,55.59,55.48,55.55,28132.0,55.5,55.59,55.48,55.55,28132.0
2025-03-05 12:10:00,55.55,55.6,55.54,55.58,16519.0,55.55,55.6,55.54,55.58,16519.0
2025-03-05 12:20:00,55.57,55.68,55.56,55.68,23806.0,55.57,55.68,55.56,55.68,23806.0
2025-03-05 12:30:00,55.68,55.74,55.68,55.74,17214.0,55.68,55.74,55.68,55.74,17214.0
2025-03-05 12:40:00,55.74,55.77,55.67,55.74,18778.0,55.74,55.77,55.67,55.74,18778.0
2025-03-05 12:50:00,55.74,55.85,55.74,55.79,58355.0,55.74,55.85,55.74,55.79,58355.0
2025-03-05 13:00:00,55.78,55.83,55.59,55.62,105456.0,55.78,55.83,55.59,55.62,105456.0
2025-03-05 13:10:00,55.61,55.75,55.61,55.74,41577.0,55.61,55.75,55.61,55.74,41577.0
2025-03-05 13:20:00,55.73,55.74,55.67,55.69,28666.0,55.73,55.74,55.67,55.69,28666.0
2025-03-05 13:30:00,55.69,55.76,55.64,55.73,43330.0,55.69,55.76,55.64,55.73,43330.0
2025-03-05 13:40:00,55.73,55.81,55.67,55.77,36636.0,55.73,55.81,55.67,55.77,36636.0
2025-03-05 13:50:00,55.76,55.87,55.76,55.87,48310.0,55.76,55.87,55.76,55.87,48310.0
2025-03-05 14:00:00,55.86,56.02,55.83,56.02,52516.0,55.86,56.02,55.83,56.02,52516.0
2025-03-05 14:10:00,56.01,56.04,55.94,55.95,58776.0,56.01,56.04,55.94,55.95,58776.0
2025-03-05 14:20:00,55.95,56.01,55.92,55.97,48490.0,55.95,56.01,55.92,55.97,48490.0
2025-03-05 14:30:00,55.97,56.03,55.94,55.96,57544.0,55.97,56.03,55.94,55.96,57544.0
2025-03-05 14:40:00,55.97,56.04,55.97,56.03,36042.0,55.97,56.04,55.97,56.03,36042.0
2025-03-05 14:50:00,56.03,56.07,56.01,56.02,28011.0,56.03,56.07,56.01,56.02,28011.0
2025-03-05 15:00:00,56.03,56.13,56.02,56.1,59537.0,56.03,56.13,56.02,56.1,59537.0
2025-03-05 15:10:00,56.1,56.1,55.93,55.99,97982.0,56.1,56.1,55.93,55.99,97982.0
2025-03-05 15:20:00,56.0,56.09,55.97,56.09,68413.0,56.0,56.09,55.97,56.09,68413.0
2025-03-05 15:30:00,56.08,56.08,56.0,56.05,69568.0,56.08,56.08,56.0,56.05,69568.0
2025-03-05 15:40:00,56.04,56.09,56.02,56.05,89313.0,56.04,56.09,56.02,56.05,89313.0
2025-03-05 15:50:00,56.04,56.08,55.95,56.01,315259.0,56.04,56.08,55.95,56.01,315259.0
2025-03-06 09:30:00,55.4,55.45,55.27,55.43,170403.0,55.4,55.45,55.27,55.43,170403.0
2025-03-06 09:40:00,55.43,55.52,55.41,55.48,88058.0,55.43,55.52,55.41,55.48,88058.0
2025-03-06 09:50:00,55.48,55.54,55.41,55.42,63708.0,55.48,55.54,55.41,55.42,63708.0
2025-03-06 10:00:00,55.42,55.65,55.39,55.62,61389.0,55.42,55.65,55.39,55.62,61389.0
2025-03-06 10:10:00,55.61,55.64,55.58,55.61,51039.0,55.61,55.64,55.58,55.61,51039.0
2025-03-06 10:20:00,55.61,55.65,55.51,55.6,66903.0,55.61,55.65,55.51,55.6,66903.0
2025-03-06 10:30:00,55.6,55.64,55.52,55.64,46371.0,55.6,55.64,55.52,55.64,46371.0
2025-03-06 10:40:00,55.63,55.66,55.55,55.57,46199.0,55.63,55.66,55.55,55.57,46199.0
2025-03-06 10:50:00,55.57,55.57,55.47,55.53,47542.0,55.57,55.57,55.47,55.53,47542.0
2025-03-06 11:00:00,55.53,55.65,55.52,55.65,14483.0,55.53,55.65,55.52,55.65,14483.0
2025-03-06 11:10:00,55.65,55.68,55.6,55.63,42327.0,55.65,55.68,55.6,55.63,42327.0
2025-03-06 11:20:00,55.63,55.69,55.52,55.63,172147.0,55.63,55.69,55.52,55.63,172147.0
2025-03-06 11:30:00,55.63,55.71,55.43,55.45,146627.0,55.63,55.71,55.43,55.45,146627.0
2025-03-06 11:40:00,55.46,55.46,55.39,55.41,78829.0,55.46,55.46,55.39,55.41,78829.0
2025-03-06 11:50:00,55.41,55.41,55.27,55.27,91971.0,55.41,55.41,55.27,55.27,91971.0
2025-03-06 12:00:00,55.26,55.3,55.12,55.22,96688.0,55.26,55.3,55.12,55.22,96688.0
2025-03-06 12:10:00,55.22,55.22,55.15,55.18,132082.0,55.22,55.22,55.15,55.18,132082.0
2025-03-06 12:20:00,55.18,55.24,55.12,55.22,64962.0,55.18,55.24,55.12,55.22,64962.0
2025-03-06 12:30:00,55.22,55.28,55.17,55.17,34888.0,55.22,55.28,55.17,55.17,34888.0
2025-03-06 12:40:00,55.18,55.25,55.1,55.11,37934.0,55.18,55.25,55.1,55.11,37934.0
2025-03-06 12:50:00,55.11,55.18,55.06,55.14,36877.0,55.11,55.18,55.06,55.14,36877.0
2025-03-06 13:00:00,55.15,55.18,55.12,55.16,47871.0,55.15,55.18,55.12,55.16,47871.0
2025-03-06 13:10:00,55.18,55.27,55.14,55.26,43997.0,55.18,55.27,55.14,55.26,43997.0
2025-03-06 13:20:00,55.25,55.29,55.22,55.23,34323.0,55.25,55.29,55.22,55.23,34323.0
2025-03-06 13:30:00,55.22,55.28,55.18,55.19,27645.0,55.22,55.28,55.18,55.19,27645.0
2025-03-06 13:40:00,55.19,55.25,55.1,55.22,39273.0,55.19,55.25,55.1,55.22,39273.0
2025-03-06 13:50:00,55.22,55.3,55.21,55.28,49385.0,55.22,55.3,55.21,55.28,49385.0
2025-03-06 14:00:00,55.29,55.29,55.16,55.19,19343.0,55.29,55.29,55.16,55.19,19343.0
2025-03-06 14:10:00,55.21,55.24,55.09,55.1,205459.0,55.21,55.24,55.09,55.1,205459.0
2025-03-06 14:20:00,55.1,55.11,55.04,55.07,52257.0,55.1,55.11,55.04,55.07,52257.0
2025-03-06 14:30:00,55.07,55.11,55.04,55.09,14472.0,55.07,55.11,55.04,55.09,14472.0
2025-03-06 14:40:00,55.09,55.29,55.09,55.25,29516.0,55.09,55.29,55.09,55.25,29516.0
2025-03-06 14:50:00,55.26,55.33,55.08,55.08,60540.0,55.26,55.33,55.08,55.08,60540.0
2025-03-06 15:00:00,55.07,55.18,55.04,55.14,37831.0,55.07,55.18,55.04,55.14,37831.0
2025-03-06 15:10:00,55.15,55.19,55.09,55.13,60168.0,55.15,55.19,55.09,55.13,60168.0
2025-03-06 15:20:00,55.13,55.14,55.04,55.13,54935.0,55.13,55.14,55.04,55.13,54935.0
2025-03-06 15:30:00,55.13,55.2,55.08,55.08,71463.0,55.13,55.2,55.08,55.08,71463.0
2025-03-06 15:40:00,55.09,55.09,55.04,55.07,117337.0,55.09,55.09,55.04,55.07,117337.0
2025-03-06 15:50:00,55.08,55.11,54.92,54.96,485583.0,55.08,55.11,54.92,54.96,485583.0
2025-03-07 09:30:00,55.41,55.49,55.36,55.45,111607.0,55.41,55.49,55.36,55.45,111607.0
2025-03-07 09:40:00,55.45,55.63,55.44,55.6,175519.0,55.45,55.63,55.44,55.6,175519.0
2025-03-07 09:50:00,55.6,55.64,55.56,55.58,158700.0,55.6,55.64,55.56,55.58,158700.0
2025-03-07 10:00:00,55.57,55.67,55.49,55.61,176012.0,55.57,55.67,55.49,55.61,176012.0
2025-03-07 10:10:00,55.61,55.63,55.45,55.47,77643.0,55.61,55.63,55.45,55.47,77643.0
2025-03-07 10:20:00,55.47,55.58,55.44,55.46,67738.0,55.47,55.58,55.44,55.46,67738.0
2025-03-07 10:30:00,55.45,55.45,55.25,55.28,100001.0,55.45,55.45,55.25,55.28,100001.0
2025-03-07 10:40:00,55.27,55.57,55.22,55.51,131049.0,55.27,55.57,55.22,55.51,131049.0
2025-03-07 10:50:00,55.51,55.53,55.37,55.38,44735.0,55.51,55.53,55.37,55.38,44735.0
2025-03-07 11:00:00,55.37,55.41,55.33,55.34,30349.0,55.37,55.41,55.33,55.34,30349.0
2025-03-07 11:10:00,55.34,55.35,55.23,55.24,34097.0,55.34,55.35,55.23,55.24,34097.0
2025-03-07 11:20:00,55.25,55.25,55.13,55.14,75865.0,55.25,55.25,55.13,55.14,75865.0
2025-03-07 11:30:00,55.14,55.15,55.04,55.05,71132.0,55.14,55.15,55.04,55.05,71132.0
2025-03-07 11:40:00,55.06,55.07,54.99,55.03,96684.0,55.06,55.07,54.99,55.03,96684.0
2025-03-07 11:50:00,55.04,55.06,54.97,55.05,115798.0,55.04,55.06,54.97,55.05,115798.0
2025-03-07 12:00:00,55.06,55.12,54.99,55.02,81809.0,55.06,55.12,54.99,55.02,81809.0
2025-03-07 12:10:00,55.02,55.03,54.96,54.99,46927.0,55.02,55.03,54.96,54.99,46927.0
2025-03-07 12:20:00,55.0,55.13,54.98,55.12,71006.0,55.0,55.13,54.98,55.12,71006.0
2025-03-07 12:30:00,55.11,55.25,55.07,55.2,39925.0,55.11,55.25,55.07,55.2,39925.0
2025-03-07 12:40:00,55.19,55.33,55.19,55.28,18919.0,55.19,55.33,55.19,55.28,18919.0
2025-03-07 12:50:00,55.29,55.33,55.13,55.19,22476.0,55.29,55.33,55.13,55.19,22476.0
2025-03-07 13:00:00,55.18,55.33,55.17,55.27,15422.0,55.18,55.33,55.17,55.27,15422.0
2025-03-07 13:10:00,55.26,55.34,55.23,55.32,30378.0,55.26,55.34,55.23,55.32,30378.0
2025-03-07 13:20:00,55.32,55.36,55.25,55.28,28918.0,55.32,55.36,55.25,55.28,28918.0
2025-03-07 13:30:00,55.28,55.42,55.26,55.41,33902.0,55.28,55.42,55.26,55.41,33902.0
2025-03-07 13:40:00,55.42,55.45,55.36,55.43,34413.0,55.42,55.45,55.36,55.43,34413.0
2025-03-07 13:50:00,55.42,55.47,55.42,55.47,16256.0,55.42,55.47,55.42,55.47,16256.0
2025-03-07 14:00:00,55.46,55.52,55.43,55.44,21477.0,55.46,55.52,55.43,55.44,21477.0
2025-03-07 14:10:00,55.45,55.54,55.44,55.54,41196.0,55.45,55.54,55.44,55.54,41196.0
2025-03-07 14:20:00,55.55,55.64,55.55,55.61,38669.0,55.55,55.64,55.55,55.61,38669.0
2025-03-07 14:30:00,55.6,55.63,55.58,55.62,16893.0,55.6,55.63,55.58,55.62,16893.0
2025-03-07 14:40:00,55.63,55.64,55.54,55.55,28341.0,55.63,55.64,55.54,55.55,28341.0
2025-03-07 14:50:00,55.54,55.61,55.54,55.59,24934.0,55.54,55.61,55.54,55.59,24934.0
2025-03-07 15:00:00,55.58,55.64,55.53,55.64,46430.0,55.58,55.64,55.53,55.64,46430.0
2025-03-07 15:10:00,55.63,55.66,55.55,55.65,27329.0,55.63,55.66,55.55,55.65,27329.0
2025-03-07 15:20:00,55.64,55.69,55.58,55.68,35286.0,55.64,55.69,55.58,55.68,35286.0
2025-03-07 15:30:00,55.67,55.68,55.51,55.53,47592.0,55.67,55.68,55.51,55.53,47592.0
2025-03-07 15:40:00,55.53,55.62,55.5,55.62,63239.0,55.53,55.62,55.5,55.62,63239.0
2025-03-07 15:50:00,55.61,55.73,55.59,55.69,221067.0,55.61,55.73,55.59,55.69,221067.0
2025-03-10 09:30:00,55.0,55.02,54.91,55.0,163353.0,55.0,55.02,54.91,55.0,163353.0
2025-03-10 09:40:00,54.98,55.04,54.91,54.95,116038.0,54.98,55.04,54.91,54.95,116038.0
2025-03-10 09:50:00,54.95,54.97,54.85,54.89,117337.0,54.95,54.97,54.85,54.89,117337.0
2025-03-10 10:00:00,54.89,54.89,54.79,54.84,116547.0,54.89,54.89,54.79,54.84,116547.0
2025-03-10 10:10:00,54.84,54.86,54.76,54.77,56526.0,54.84,54.86,54.76,54.77,56526.0
2025-03-10 10:20:00,54.78,54.8,54.7,54.72,100343.0,54.78,54.8,54.7,54.72,100343.0
2025-03-10 10:30:00,54.72,54.75,54.57,54.6,96213.0,54.72,54.75,54.57,54.6,96213.0
2025-03-10 10:40:00,54.6,54.61,54.52,54.55,43141.0,54.6,54.61,54.52,54.55,43141.0
2025-03-10 10:50:00,54.55,54.56,54.44,54.47,24674.0,54.55,54.56,54.44,54.47,24674.0
2025-03-10 11:00:00,54.49,54.56,54.47,54.55,25232.0,54.49,54.56,54.47,54.55,25232.0
2025-03-10 11:10:00,54.55,54.58,54.51,54.51,29252.0,54.55,54.58,54.51,54.51,29252.0
2025-03-10 11:20:00,54.51,54.61,54.51,54.6,21147.0,54.51,54.61,54.51,54.6,21147.0
2025-03-10 11:30:00,54.61,54.65,54.59,54.6,57054.0,54.61,54.65,54.59,54.6,57054.0
2025-03-10 11:40:00,54.6,54.61,54.5,54.59,80757.0,54.6,54.61,54.5,54.59,80757.0
2025-03-10 11:50:00,54.59,54.59,54.51,54.55,57443.0,54.59,54.59,54.51,54.55,57443.0
2025-03-10 12:00:00,54.54,54.59,54.54,54.57,32602.0,54.54,54.59,54.54,54.57,32602.0
2025-03-10 12:10:00,54.57,54.63,54.54,54.55,98767.0,54.57,54.63,54.54,54.55,98767.0
2025-03-10 12:20:00,54.55,54.61,54.53,54.57,95181.0,54.55,54.61,54.53,54.57,95181.0
2025-03-10 12:30:00,54.58,54.68,54.55,54.55,24131.0,54.58,54.68,54.55,54.55,24131.0
2025-03-10 12:40:00,54.55,54.58,54.53,54.54,27616.0,54.55,54.58,54.53,54.54,27616.0
2025-03-10 12:50:00,54.55,54.58,54.53,54.54,28060.0,54.55,54.58,54.53,54.54,28060.0
2025-03-10 13:00:00,54.53,54.54,54.48,54.5,35750.0,54.53,54.54,54.48,54.5,35750.0
2025-03-10 13:10:00,54.49,54.5,54.42,54.47,88190.0,54.49,54.5,54.42,54.47,88190.0
2025-03-10 13:20:00,54.47,54.5,54.42,54.44,49096.0,54.47,54.5,54.42,54.44,49096.0
2025-03-10 13:30:00,54.44,54.45,54.37,54.42,49239.0,54.44,54.45,54.37,54.42,49239.0
2025-03-10 13:40:00,54.42,54.42,54.36,54.37,20567.0,54.42,54.42,54.36,54.37,20567.0
2025-03-10 13:50:00,54.37,54.37,54.29,54.3,161888.0,54.37,54.37,54.29,54.3,161888.0
2025-03-10 14:00:00,54.3,54.31,54.16,54.2,77206.0,54.3,54.31,54.16,54.2,77206.0
2025-03-10 14:10:00,54.21,54.35,54.19,54.19,82344.0,54.21,54.35,54.19,54.19,82344.0
2025-03-10 14:20:00,54.19,54.2,54.11,54.13,35625.0,54.19,54.2,54.11,54.13,35625.0
2025-03-10 14:30:00,54.14,54.18,54.11,54.11,35320.0,54.14,54.18,54.11,54.11,35320.0
2025-03-10 14:40:00,54.11,54.11,54.05,54.05,27515.0,54.11,54.11,54.05,54.05,27515.0
2025-03-10 14:50:00,54.06,54.08,53.92,53.93,50750.0,54.06,54.08,53.92,53.93,50750.0
2025-03-10 15:00:00,53.94,53.96,53.79,53.8,120690.0,53.94,53.96,53.79,53.8,120690.0
2025-03-10 15:10:00,53.8,53.94,53.73,53.94,85342.0,53.8,53.94,53.73,53.94,85342.0
2025-03-10 15:20:00,53.95,54.13,53.94,54.05,93772.0,53.95,54.13,53.94,54.05,93772.0
2025-03-10 15:30:00,54.05,54.21,54.04,54.16,147572.0,54.05,54.21,54.04,54.16,147572.0
2025-03-10 15:40:00,54.15,54.16,54.06,54.1,121423.0,54.15,54.16,54.06,54.1,121423.0
2025-03-10 15:50:00,54.1,54.16,54.07,54.11,374923.0,54.1,54.16,54.07,54.11,374923.0
2025-03-11 09:30:00,54.6,54.76,54.54,54.76,132227.0,54.6,54.76,54.54,54.76,132227.0
2025-03-11 09:40:00,54.75,54.85,54.69,54.82,53764.0,54.75,54.85,54.69,54.82,53764.0
2025-03-11 09:50:00,54.82,54.84,54.72,54.76,104716.0,54.82,54.84,54.72,54.76,104716.0
2025-03-11 10:00:00,54.76,54.86,54.49,54.7,149117.0,54.76,54.86,54.49,54.7,149117.0
2025-03-11 10:10:00,54.7,54.71,54.48,54.61,95427.0,54.7,54.71,54.48,54.61,95427.0
2025-03-11 10:20:00,54.6,54.64,54.37,54.39,32579.0,54.6,54.64,54.37,54.39,32579.0
2025-03-11 10:30:00,54.38,54.48,54.26,54.29,44536.0,54.38,54.48,54.26,54.29,44536.0
2025-03-11 10:40:00,54.3,54.36,54.22,54.26,80247.0,54.3,54.36,54.22,54.26,80247.0
2025-03-11 10:50:00,54.26,54.4,54.24,54.25,88951.0,54.26,54.4,54.24,54.25,88951.0
2025-03-11 11:00:00,54.25,54.51,54.21,54.51,71018.0,54.25,54.51,54.21,54.51,71018.0
2025-03-11 11:10:00,54.53,54.57,54.46,54.55,49281.0,54.53,54.57,54.46,54.55,49281.0
2025-03-11 11:20:00,54.55,54.59,54.48,54.51,46015.0,54.55,54.59,54.48,54.51,46015.0
2025-03-11 11:30:00,54.51,54.62,54.49,54.62,18241.0,54.51,54.62,54.49,54.62,18241.0
2025-03-11 11:40:00,54.65,54.73,54.61,54.67,34167.0,54.65,54.73,54.61,54.67,34167.0
2025-03-11 11:50:00,54.68,54.7,54.58,54.58,44252.0,54.68,54.7,54.58,54.58,44252.0
2025-03-11 12:00:00,54.58,54.61,54.49,54.49,36158.0,54.58,54.61,54.49,54.49,36158.0
2025-03-11 12:10:00,54.49,54.51,54.43,54.51,41329.0,54.49,54.51,54.43,54.51,41329.0
2025-03-11 12:20:00,54.51,54.54,54.48,54.48,18149.0,54.51,54.54,54.48,54.48,18149.0
2025-03-11 12:30:00,54.49,54.53,54.43,54.44,56162.0,54.49,54.53,54.43,54.44,56162.0
2025-03-11 12:40:00,54.44,54.51,54.38,54.41,72925.0,54.44,54.51,54.38,54.41,72925.0
2025-03-11 12:50:00,54.41,54.44,54.3,54.33,45957.0,54.41,54.44,54.3,54.33,45957.0
2025-03-11 13:00:00,54.34,54.36,54.28,54.35,51112.0,54.34,54.36,54.28,54.35,51112.0
2025-03-11 13:10:00,54.35,54.37,54.31,54.33,36451.0,54.35,54.37,54.31,54.33,36451.0
2025-03-11 13:20:00,54.33,54.35,54.23,54.23,51680.0,54.33,54.35,54.23,54.23,51680.0
2025-03-11 13:30:00,54.22,54.3,54.2,54.27,83569.0,54.22,54.3,54.2,54.27,83569.0
2025-03-11 13:40:00,54.26,54.41,54.23,54.37,43774.0,54.26,54.41,54.23,54.37,43774.0
2025-03-11 13:50:00,54.37,54.41,54.25,54.31,36485.0,54.37,54.41,54.25,54.31,36485.0
2025-03-11 14:00:00,54.32,54.54,54.31,54.52,34301.0,54.32,54.54,54.31,54.52,34301.0
2025-03-11 14:10:00,54.52,54.7,54.52,54.7,49894.0,54.52,54.7,54.52,54.7,49894.0
2025-03-11 14:20:00,54.69,54.78,54.68,54.73,98425.0,54.69,54.78,54.68,54.73,98425.0
2025-03-11 14:30:00,54.72,54.74,54.63,54.72,74021.0,54.72,54.74,54.63,54.72,74021.0
2025-03-11 14:40:00,54.73,54.92,54.71,54.89,102549.0,54.73,54.92,54.71,54.89,102549.0
2025-03-11 14:50:00,54.9,54.96,54.89,54.9,90281.0,54.9,54.96,54.89,54.9,90281.0
2025-03-11 15:00:00,54.89,54.98,54.81,54.92,72009.0,54.89,54.98,54.81,54.92,72009.0
2025-03-11 15:10:00,54.91,54.92,54.79,54.83,85588.0,54.91,54.92,54.79,54.83,85588.0
2025-03-11 15:20:00,54.84,54.93,54.8,54.85,38538.0,54.84,54.93,54.8,54.85,38538.0
2025-03-11 15:30:00,54.85,54.89,54.82,54.83,61102.0,54.85,54.89,54.82,54.83,61102.0
2025-03-11 15:40:00,54.83,54.88,54.79,54.88,83745.0,54.83,54.88,54.79,54.88,83745.0
2025-03-11 15:50:00,54.87,54.87,54.67,54.68,274338.0,54.87,54.87,54.67,54.68,274338.0
2025-03-12 09:30:00,55.99,56.0,55.87,55.99,125648.0,55.99,56.0,55.87,55.99,125648.0
2025-03-12 09:40:00,55.99,56.01,55.86,55.89,105543.0,55.99,56.01,55.86,55.89,105543.0
2025-03-12 09:50:00,55.89,55.98,55.71,55.85,187364.0,55.89,55.98,55.71,55.85,187364.0
2025-03-12 10:00:00,55.84,55.91,55.78,55.88,132896.0,55.84,55.91,55.78,55.88,132896.0
2025-03-12 10:10:00,55.89,55.9,55.73,55.8,57471.0,55.89,55.9,55.73,55.8,57471.0
2025-03-12 10:20:00,55.8,55.84,55.72,55.8,79809.0,55.8,55.84,55.72,55.8,79809.0
2025-03-12 10:30:00,55.8,55.81,55.64,55.65,81665.0,55.8,55.81,55.64,55.65,81665.0
2025-03-12 10:40:00,55.65,55.68,55.61,55.65,77641.0,55.65,55.68,55.61,55.65,77641.0
2025-03-12 10:50:00,55.64,55.73,55.62,55.62,87101.0,55.64,55.73,55.62,55.62,87101.0
2025-03-12 11:00:00,55.63,55.65,55.56,55.6,108101.0,55.63,55.65,55.56,55.6,108101.0
2025-03-12 11:10:00,55.6,55.71,55.6,55.69,53173.0,55.6,55.71,55.6,55.69,53173.0
2025-03-12 11:20:00,55.68,55.8,55.64,55.77,80282.0,55.68,55.8,55.64,55.77,80282.0
2025-03-12 11:30:00,55.77,55.85,55.76,55.84,99326.0,55.77,55.85,55.76,55.84,99326.0
2025-03-12 11:40:00,55.85,55.86,55.78,55.85,62969.0,55.85,55.86,55.78,55.85,62969.0
2025-03-12 11:50:00,55.85,55.89,55.8,55.89,62965.0,55.85,55.89,55.8,55.89,62965.0
2025-03-12 12:00:00,55.89,55.96,55.82,55.95,61551.0,55.89,55.96,55.82,55.95,61551.0
2025-03-12 12:10:00,55.95,55.99,55.88,55.96,114482.0,55.95,55.99,55.88,55.96,114482.0
2025-03-12 12:20:00,55.96,55.99,55.92,55.95,107877.0,55.96,55.99,55.92,55.95,107877.0
2025-03-12 12:30:00,55.96,56.04,55.95,56.0,65189.0,55.96,56.04,55.95,56.0,65189.0
2025-03-12 12:40:00,56.0,56.02,55.89,56.02,106413.0,56.0,56.02,55.89,56.02,106413.0
2025-03-12 12:50:00,56.03,56.03,55.87,55.87,69866.0,56.03,56.03,55.87,55.87,69866.0
2025-03-12 13:00:00,55.87,55.97,55.86,55.97,62620.0,55.87,55.97,55.86,55.97,62620.0
2025-03-12 13:10:00,55.96,55.99,55.92,55.97,73567.0,55.96,55.99,55.92,55.97,73567.0
2025-03-12 13:20:00,55.98,56.04,55.97,56.04,85034.0,55.98,56.04,55.97,56.04,85034.0
2025-03-12 13:30:00,56.04,56.05,56.0,56.02,33088.0,56.04,56.05,56.0,56.02,33088.0
2025-03-12 13:40:00,56.02,56.03,55.97,55.98,26140.0,56.02,56.03,55.97,55.98,26140.0
2025-03-12 13:50:00,55.98,55.98,55.83,55.84,60036.0,55.98,55.98,55.83,55.84,60036.0
2025-03-12 14:00:00,55.83,55.94,55.83,55.91,65109.0,55.83,55.94,55.83,55.91,65109.0
2025-03-12 14:10:00,55.91,55.99,55.9,55.99,26863.0,55.91,55.99,55.9,55.99,26863.0
2025-03-12 14:20:00,56.0,56.01,55.94,56.0,40824.0,56.0,56.01,55.94,56.0,40824.0
2025-03-12 14:30:00,56.0,56.01,55.97,55.98,35918.0,56.0,56.01,55.97,55.98,35918.0
2025-03-12 14:40:00,55.98,56.06,55.97,56.05,354609.0,55.98,56.06,55.97,56.05,354609.0
2025-03-12 14:50:00,56.04,56.05,55.98,56.03,64967.0,56.04,56.05,55.98,56.03,64967.0
2025-03-12 15:00:00,56.02,56.02,55.96,56.01,48501.0,56.02,56.02,55.96,56.01,48501.0
2025-03-12 15:10:00,56.0,56.02,55.93,55.98,215725.0,56.0,56.02,55.93,55.98,215725.0
2025-03-12 15:20:00,55.98,55.98,55.89,55.93,49785.0,55.98,55.98,55.89,55.93,49785.0
2025-03-12 15:30:00,55.93,55.96,55.89,55.95,98785.0,55.93,55.96,55.89,55.95,98785.0
2025-03-12 15:40:00,55.95,55.96,55.91,55.94,223877.0,55.95,55.96,55.91,55.94,223877.0
2025-03-12 15:50:00,55.94,55.97,55.89,55.93,290793.0,55.94,55.97,55.89,55.93,290793.0
2025-03-13 09:30:00,55.25,55.37,55.21,55.35,117494.0,55.25,55.37,55.21,55.35,117494.0
2025-03-13 09:40:00,55.36,55.41,55.28,55.32,126260.0,55.36,55.41,55.28,55.32,126260.0
2025-03-13 09:50:00,55.31,55.32,55.12,55.17,114121.0,55.31,55.32,55.12,55.17,114121.0
2025-03-13 10:00:00,55.16,55.35,55.12,55.35,50413.0,55.16,55.35,55.12,55.35,50413.0
2025-03-13 10:10:00,55.34,55.47,55.33,55.46,90640.0,55.34,55.47,55.33,55.46,90640.0
2025-03-13 10:20:00,55.46,55.51,55.41,55.41,65486.0,55.46,55.51,55.41,55.41,65486.0
2025-03-13 10:30:00,55.41,55.48,55.35,55.36,115136.0,55.41,55.48,55.35,55.36,115136.0
2025-03-13 10:40:00,55.36,55.4,55.31,55.35,30138.0,55.36,55.4,55.31,55.35,30138.0
2025-03-13 10:50:00,55.36,55.44,55.36,55.38,22431.0,55.36,55.44,55.36,55.38,22431.0
2025-03-13 11:00:00,55.39,55.45,55.31,55.33,31979.0,55.39,55.45,55.31,55.33,31979.0
2025-03-13 11:10:00,55.33,55.37,55.33,55.35,57731.0,55.33,55.37,55.33,55.35,57731.0
2025-03-13 11:20:00,55.35,55.36,55.29,55.32,59446.0,55.35,55.36,55.29,55.32,59446.0
2025-03-13 11:30:00,55.31,55.37,55.18,55.22,56375.0,55.31,55.37,55.18,55.22,56375.0
2025-03-13 11:40:00,55.22,55.38,55.19,55.37,114128.0,55.22,55.38,55.19,55.37,114128.0
2025-03-13 11:50:00,55.38,55.38,55.27,55.28,23190.0,55.38,55.38,55.27,55.28,23190.0
2025-03-13 12:00:00,55.28,55.36,55.26,55.35,33482.0,55.28,55.36,55.26,55.35,33482.0
2025-03-13 12:10:00,55.35,55.38,55.31,55.36,50770.0,55.35,55.38,55.31,55.36,50770.0
2025-03-13 12:20:00,55.37,55.39,55.31,55.34,29442.0,55.37,55.39,55.31,55.34,29442.0
2025-03-13 12:30:00,55.33,55.5,55.31,55.5,26723.0,55.33,55.5,55.31,55.5,26723.0
2025-03-13 12:40:00,55.5,55.51,55.31,55.34,54159.0,55.5,55.51,55.31,55.34,54159.0
2025-03-13 12:50:00,55.34,55.43,55.33,55.43,33204.0,55.34,55.43,55.33,55.43,33204.0
2025-03-13 13:00:00,55.45,55.47,55.4,55.41,34678.0,55.45,55.47,55.4,55.41,34678.0
2025-03-13 13:10:00,55.41,55.41,55.26,55.27,47762.0,55.41,55.41,55.26,55.27,47762.0
2025-03-13 13:20:00,55.26,55.27,55.22,55.26,92559.0,55.26,55.27,55.22,55.26,92559.0
2025-03-13 13:30:00,55.25,55.25,55.19,55.19,24759.0,55.25,55.25,55.19,55.19,24759.0
2025-03-13 13:40:00,55.19,55.22,55.16,55.16,48334.0,55.19,55.22,55.16,55.16,48334.0
2025-03-13 13:50:00,55.17,55.24,55.17,55.19,42620.0,55.17,55.24,55.17,55.19,42620.0
2025-03-13 14:00:00,55.18,55.35,55.17,55.32,64179.0,55.18,55.35,55.17,55.32,64179.0
2025-03-13 14:10:00,55.33,55.4,55.32,55.35,54196.0,55.33,55.4,55.32,55.35,54196.0
2025-03-13 14:20:00,55.35,55.45,55.33,55.44,46819.0,55.35,55.45,55.33,55.44,46819.0
2025-03-13 14:30:00,55.45,55.52,55.43,55.51,47371.0,55.45,55.52,55.43,55.51,47371.0
2025-03-13 14:40:00,55.51,55.55,55.49,55.54,28006.0,55.51,55.55,55.49,55.54,28006.0
2025-03-13 14:50:00,55.54,55.54,55.47,55.53,28542.0,55.54,55.54,55.47,55.53,28542.0
2025-03-13 15:00:00,55.53,55.57,55.42,55.45,26394.0,55.53,55.57,55.42,55.45,26394.0
2025-03-13 15:10:00,55.44,55.47,55.43,55.46,28712.0,55.44,55.47,55.43,55.46,28712.0
2025-03-13 15:20:00,55.45,55.45,55.32,55.34,45700.0,55.45,55.45,55.32,55.34,45700.0
2025-03-13 15:30:00,55.34,55.38,55.27,55.28,50485.0,55.34,55.38,55.27,55.28,50485.0
2025-03-13 15:40:00,55.28,55.32,55.26,55.27,147531.0,55.28,55.32,55.26,55.27,147531.0
2025-03-13 15:50:00,55.26,55.27,55.2,55.24,1330764.0,55.26,55.27,55.2,55.24,1330764.0
2025-03-14 09:30:00,55.77,55.87,55.66,55.84,139214.0,55.77,55.87,55.66,55.84,139214.0
2025-03-14 09:40:00,55.85,55.87,55.82,55.86,116805.0,55.85,55.87,55.82,55.86,116805.0
2025-03-14 09:50:00,55.87,55.88,55.83,55.83,18723.0,55.87,55.88,55.83,55.83,18723.0
2025-03-14 10:00:00,55.83,55.88,55.69,55.82,56595.0,55.83,55.88,55.69,55.82,56595.0
2025-03-14 10:10:00,55.82,55.85,55.78,55.82,15842.0,55.82,55.85,55.78,55.82,15842.0
2025-03-14 10:20:00,55.82,55.87,55.78,55.8,36556.0,55.82,55.87,55.78,55.8,36556.0
2025-03-14 10:30:00,55.81,55.88,55.77,55.88,62836.0,55.81,55.88,55.77,55.88,62836.0
2025-03-14 10:40:00,55.88,55.9,55.83,55.86,37097.0,55.88,55.9,55.83,55.86,37097.0
2025-03-14 10:50:00,55.87,55.9,55.84,55.9,26491.0,55.87,55.9,55.84,55.9,26491.0
2025-03-14 11:00:00,55.91,55.94,55.89,55.9,34382.0,55.91,55.94,55.89,55.9,34382.0
2025-03-14 11:10:00,55.9,55.96,55.88,55.96,23895.0,55.9,55.96,55.88,55.96,23895.0
2025-03-14 11:20:00,55.95,55.98,55.94,55.97,28175.0,55.95,55.98,55.94,55.97,28175.0
2025-03-14 11:30:00,55.97,55.99,55.95,55.98,56553.0,55.97,55.99,55.95,55.98,56553.0
2025-03-14 11:40:00,55.98,56.03,55.97,56.02,23815.0,55.98,56.03,55.97,56.02,23815.0
2025-03-14 11:50:00,56.03,56.07,56.0,56.05,30632.0,56.03,56.07,56.0,56.05,30632.0
2025-03-14 12:00:00,56.05,56.06,56.0,56.0,57413.0,56.05,56.06,56.0,56.0,57413.0
2025-03-14 12:10:00,56.01,56.01,55.96,55.97,18612.0,56.01,56.01,55.96,55.97,18612.0
2025-03-14 12:20:00,55.98,56.0,55.95,55.95,24386.0,55.98,56.0,55.95,55.95,24386.0
2025-03-14 12:30:00,55.95,56.03,55.95,56.0,28259.0,55.95,56.03,55.95,56.0,28259.0
2025-03-14 12:40:00,56.01,56.06,56.01,56.06,13520.0,56.01,56.06,56.01,56.06,13520.0
2025-03-14 12:50:00,56.09,56.1,56.07,56.09,37051.0,56.09,56.1,56.07,56.09,37051.0
2025-03-14 13:00:00,56.08,56.11,56.04,56.08,37279.0,56.08,56.11,56.04,56.08,37279.0
2025-03-14 13:10:00,56.08,56.08,56.03,56.04,13126.0,56.08,56.08,56.03,56.04,13126.0
2025-03-14 13:20:00,56.04,56.06,56.01,56.03,16790.0,56.04,56.06,56.01,56.03,16790.0
2025-03-14 13:30:00,56.02,56.04,56.0,56.02,12531.0,56.02,56.04,56.0,56.02,12531.0
2025-03-14 13:40:00,56.03,56.03,55.97,55.97,147151.0,56.03,56.03,55.97,55.97,147151.0
2025-03-14 13:50:00,55.98,56.02,55.98,55.99,7435.0,55.98,56.02,55.98,55.99,7435.0
2025-03-14 14:00:00,56.0,56.05,55.99,56.02,16984.0,56.0,56.05,55.99,56.02,16984.0
2025-03-14 14:10:00,56.02,56.02,55.99,56.0,18047.0,56.02,56.02,55.99,56.0,18047.0
2025-03-14 14:20:00,56.0,56.02,55.99,56.0,20741.0,56.0,56.02,55.99,56.0,20741.0
2025-03-14 14:30:00,56.01,56.07,56.0,56.07,11186.0,56.01,56.07,56.0,56.07,11186.0
2025-03-14 14:40:00,56.07,56.1,56.04,56.07,29666.0,56.07,56.1,56.04,56.07,29666.0
2025-03-14 14:50:00,56.06,56.07,56.01,56.05,29180.0,56.06,56.07,56.01,56.05,29180.0
2025-03-14 15:00:00,56.05,56.08,56.04,56.07,30130.0,56.05,56.08,56.04,56.07,30130.0
2025-03-14 15:10:00,56.08,56.13,56.07,56.11,49679.0,56.08,56.13,56.07,56.11,49679.0
2025-03-14 15:20:00,56.1,56.11,56.08,56.09,16826.0,56.1,56.11,56.08,56.09,16826.0
2025-03-14 15:30:00,56.09,56.12,56.09,56.1,24330.0,56.09,56.12,56.09,56.1,24330.0
2025-03-14 15:40:00,56.1,56.13,56.08,56.13,59938.0,56.1,56.13,56.08,56.13,59938.0
2025-03-14 15:50:00,56.12,56.17,56.09,56.14,230316.0,56.12,56.17,56.09,56.14,230316.0
2025-03-17 09:30:00,57.11,57.48,57.11,57.46,126610.0,57.11,57.48,57.11,57.46,126610.0
2025-03-17 09:40:00,57.46,57.56,57.45,57.47,218416.0,57.46,57.56,57.45,57.47,218416.0
2025-03-17 09:50:00,57.47,57.59,57.44,57.54,170892.0,57.47,57.59,57.44,57.54,170892.0
2025-03-17 10:00:00,57.53,57.55,57.47,57.52,107988.0,57.53,57.55,57.47,57.52,107988.0
2025-03-17 10:10:00,57.51,57.58,57.5,57.56,75560.0,57.51,57.58,57.5,57.56,75560.0
2025-03-17 10:20:00,57.55,57.58,57.47,57.47,38545.0,57.55,57.58,57.47,57.47,38545.0
2025-03-17 10:30:00,57.47,57.52,57.43,57.51,39400.0,57.47,57.52,57.43,57.51,39400.0
2025-03-17 10:40:00,57.51,57.53,57.48,57.5,39789.0,57.51,57.53,57.48,57.5,39789.0
2025-03-17 10:50:00,57.5,57.51,57.42,57.43,43938.0,57.5,57.51,57.42,57.43,43938.0
2025-03-17 11:00:00,57.44,57.48,57.41,57.44,37699.0,57.44,57.48,57.41,57.44,37699.0
2025-03-17 11:10:00,57.45,57.53,57.43,57.53,56856.0,57.45,57.53,57.43,57.53,56856.0
2025-03-17 11:20:00,57.53,57.58,57.5,57.53,108533.0,57.53,57.58,57.5,57.53,108533.0
2025-03-17 11:30:00,57.53,57.57,57.47,57.5,55431.0,57.53,57.57,57.47,57.5,55431.0
2025-03-17 11:40:00,57.49,57.55,57.49,57.55,58721.0,57.49,57.55,57.49,57.55,58721.0
2025-03-17 11:50:00,57.55,57.57,57.52,57.53,71947.0,57.55,57.57,57.52,57.53,71947.0
2025-03-17 12:00:00,57.54,57.59,57.49,57.58,39614.0,57.54,57.59,57.49,57.58,39614.0
2025-03-17 12:10:00,57.59,57.59,57.54,57.55,41060.0,57.59,57.59,57.54,57.55,41060.0
2025-03-17 12:20:00,57.55,57.58,57.53,57.56,106758.0,57.55,57.58,57.53,57.56,106758.0
2025-03-17 12:30:00,57.57,57.64,57.56,57.61,40347.0,57.57,57.64,57.56,57.61,40347.0
2025-03-17 12:40:00,57.6,57.63,57.56,57.63,32422.0,57.6,57.63,57.56,57.63,32422.0
2025-03-17 12:50:00,57.63,57.68,57.61,57.65,44877.0,57.63,57.68,57.61,57.65,44877.0
2025-03-17 13:00:00,57.65,57.69,57.61,57.69,49912.0,57.65,57.69,57.61,57.69,49912.0
2025-03-17 13:10:00,57.69,57.72,57.68,57.7,43865.0,57.69,57.72,57.68,57.7,43865.0
2025-03-17 13:20:00,57.71,57.73,57.69,57.72,22136.0,57.71,57.73,57.69,57.72,22136.0
2025-03-17 13:30:00,57.72,57.77,57.69,57.77,40477.0,57.72,57.77,57.69,57.77,40477.0
2025-03-17 13:40:00,57.78,57.8,57.77,57.8,20580.0,57.78,57.8,57.77,57.8,20580.0
2025-03-17 13:50:00,57.8,57.85,57.8,57.8,51007.0,57.8,57.85,57.8,57.8,51007.0
2025-03-17 14:00:00,57.8,57.85,57.8,57.82,54901.0,57.8,57.85,57.8,57.82,54901.0
2025-03-17 14:10:00,57.82,57.89,57.81,57.87,28449.0,57.82,57.89,57.81,57.87,28449.0
2025-03-17 14:20:00,57.88,57.88,57.83,57.86,56208.0,57.88,57.88,57.83,57.86,56208.0
2025-03-17 14:30:00,57.86,57.89,57.84,57.89,43646.0,57.86,57.89,57.84,57.89,43646.0
2025-03-17 14:40:00,57.88,57.92,57.86,57.92,74245.0,57.88,57.92,57.86,57.92,74245.0
2025-03-17 14:50:00,57.91,57.93,57.9,57.9,27801.0,57.91,57.93,57.9,57.9,27801.0
2025-03-17 15:00:00,57.9,57.92,57.88,57.9,34332.0,57.9,57.92,57.88,57.9,34332.0
2025-03-17 15:10:00,57.89,57.9,57.85,57.88,51287.0,57.89,57.9,57.85,57.88,51287.0
2025-03-17 15:20:00,57.88,57.91,57.87,57.9,43944.0,57.88,57.91,57.87,57.9,43944.0
2025-03-17 15:30:00,57.9,57.92,57.84,57.87,51472.0,57.9,57.92,57.84,57.87,51472.0
2025-03-17 15:40:00,57.87,57.92,57.86,57.9,149448.0,57.87,57.92,57.86,57.9,149448.0
2025-03-17 15:50:00,57.89,57.91,57.8,57.83,418655.0,57.89,57.91,57.8,57.83,418655.0
2025-03-18 09:30:00,56.89,56.94,56.83,56.85,115648.0,56.89,56.94,56.83,56.85,115648.0
2025-03-18 09:40:00,56.85,56.88,56.73,56.77,114563.0,56.85,56.88,56.73,56.77,114563.0
2025-03-18 09:50:00,56.76,56.78,56.67,56.7,150882.0,56.76,56.78,56.67,56.7,150882.0
2025-03-18 10:00:00,56.69,56.79,56.65,56.78,124432.0,56.69,56.79,56.65,56.78,124432.0
2025-03-18 10:10:00,56.78,56.78,56.67,56.7,145591.0,56.78,56.78,56.67,56.7,145591.0
2025-03-18 10:20:00,56.7,56.78,56.7,56.78,101045.0,56.7,56.78,56.7,56.78,101045.0
2025-03-18 10:30:00,56.78,56.83,56.73,56.82,96273.0,56.78,56.83,56.73,56.82,96273.0
2025-03-18 10:40:00,56.83,56.83,56.72,56.73,24017.0,56.83,56.83,56.72,56.73,24017.0
2025-03-18 10:50:00,56.74,56.83,56.74,56.82,105332.0,56.74,56.83,56.74,56.82,105332.0
2025-03-18 11:00:00,56.82,56.82,56.68,56.73,47088.0,56.82,56.82,56.68,56.73,47088.0
2025-03-18 11:10:00,56.72,56.77,56.69,56.77,24146.0,56.72,56.77,56.69,56.77,24146.0
2025-03-18 11:20:00,56.77,56.86,56.74,56.83,48280.0,56.77,56.86,56.74,56.83,48280.0
2025-03-18 11:30:00,56.82,56.9,56.8,56.89,42999.0,56.82,56.9,56.8,56.89,42999.0
2025-03-18 11:40:00,56.89,56.92,56.85,56.87,31039.0,56.89,56.92,56.85,56.87,31039.0
2025-03-18 11:50:00,56.85,56.86,56.81,56.84,297044.0,56.85,56.86,56.81,56.84,297044.0
2025-03-18 12:00:00,56.83,56.89,56.83,56.89,20236.0,56.83,56.89,56.83,56.89,20236.0
2025-03-18 12:10:00,56.89,56.98,56.89,56.95,33494.0,56.89,56.98,56.89,56.95,33494.0
2025-03-18 12:20:00,56.95,57.07,56.95,57.07,49614.0,56.95,57.07,56.95,57.07,49614.0
2025-03-18 12:30:00,57.08,57.1,57.04,57.08,59990.0,57.08,57.1,57.04,57.08,59990.0
2025-03-18 12:40:00,57.09,57.1,56.96,56.97,41972.0,57.09,57.1,56.96,56.97,41972.0
2025-03-18 12:50:00,56.96,57.03,56.91,57.01,21076.0,56.96,57.03,56.91,57.01,21076.0
2025-03-18 13:00:00,56.98,57.05,56.97,56.98,23759.0,56.98,57.05,56.97,56.98,23759.0
2025-03-18 13:10:00,56.97,57.02,56.88,56.94,70770.0,56.97,57.02,56.88,56.94,70770.0
2025-03-18 13:20:00,56.94,57.01,56.94,56.96,28683.0,56.94,57.01,56.94,56.96,28683.0
2025-03-18 13:30:00,56.95,56.99,56.89,56.98,29109.0,56.95,56.99,56.89,56.98,29109.0
2025-03-18 13:40:00,56.97,56.97,56.93,56.95,21665.0,56.97,56.97,56.93,56.95,21665.0
2025-03-18 13:50:00,56.96,56.97,56.9,56.92,21780.0,56.96,56.97,56.9,56.92,21780.0
2025-03-18 14:00:00,56.92,56.92,56.84,56.87,13007.0,56.92,56.92,56.84,56.87,13007.0
2025-03-18 14:10:00,56.86,56.9,56.85,56.9,22431.0,56.86,56.9,56.85,56.9,22431.0
2025-03-18 14:20:00,56.9,57.0,56.9,56.95,31503.0,56.9,57.0,56.9,56.95,31503.0
2025-03-18 14:30:00,56.96,57.04,56.95,57.03,13342.0,56.96,57.04,56.95,57.03,13342.0
2025-03-18 14:40:00,57.03,57.07,57.0,57.06,29389.0,57.03,57.07,57.0,57.06,29389.0
2025-03-18 14:50:00,57.06,57.09,57.02,57.04,54609.0,57.06,57.09,57.02,57.04,54609.0
2025-03-18 15:00:00,57.03,57.08,57.01,57.04,16832.0,57.03,57.08,57.01,57.04,16832.0
2025-03-18 15:10:00,57.03,57.09,57.01,57.08,16872.0,57.03,57.09,57.01,57.08,16872.0
2025-03-18 15:20:00,57.08,57.1,57.03,57.05,30254.0,57.08,57.1,57.03,57.05,30254.0
2025-03-18 15:30:00,57.05,57.06,57.0,57.01,27045.0,57.05,57.06,57.0,57.01,27045.0
2025-03-18 15:40:00,57.02,57.02,56.93,56.94,46627.0,57.02,57.02,56.93,56.94,46627.0
2025-03-18 15:50:00,56.94,57.03,56.94,57.0,232815.0,56.94,57.03,56.94,57.0,232815.0
2025-03-19 09:30:00,57.13,57.13,56.95,56.96,92880.0,57.13,57.13,56.95,56.96,92880.0
2025-03-19 09:40:00,56.95,56.97,56.9,56.94,132920.0,56.95,56.97,56.9,56.94,132920.0
2025-03-19 09:50:00,56.95,56.96,56.91,56.92,178340.0,56.95,56.96,56.91,56.92,178340.0
2025-03-19 10:00:00,56.92,57.03,56.9,57.03,133823.0,56.92,57.03,56.9,57.03,133823.0
2025-03-19 10:10:00,57.03,57.03,56.98,57.0,21563.0,57.03,57.03,56.98,57.0,21563.0
2025-03-19 10:20:00,57.0,57.0,56.96,56.98,38421.0,57.0,57.0,56.96,56.98,38421.0
2025-03-19 10:30:00,56.98,57.04,56.97,57.01,48641.0,56.98,57.04,56.97,57.01,48641.0
2025-03-19 10:40:00,57.03,57.03,56.99,56.99,29690.0,57.03,57.03,56.99,56.99,29690.0
2025-03-19 10:50:00,56.98,56.98,56.91,56.92,13490.0,56.98,56.98,56.91,56.92,13490.0
2025-03-19 11:00:00,56.92,57.0,56.91,57.0,23858.0,56.92,57.0,56.91,57.0,23858.0
2025-03-19 11:10:00,57.0,57.04,56.96,56.96,25630.0,57.0,57.04,56.96,56.96,25630.0
2025-03-19 11:20:00,56.96,57.02,56.94,57.02,42388.0,56.96,57.02,56.94,57.02,42388.0
2025-03-19 11:30:00,57.01,57.03,56.99,57.01,47440.0,57.01,57.03,56.99,57.01,47440.0
2025-03-19 11:40:00,57.01,57.06,56.99,57.05,25924.0,57.01,57.06,56.99,57.05,25924.0
2025-03-19 11:50:00,57.05,57.06,56.99,57.0,31761.0,57.05,57.06,56.99,57.0,31761.0
2025-03-19 12:00:00,57.01,57.03,56.98,57.0,33079.0,57.01,57.03,56.98,57.0,33079.0
2025-03-19 12:10:00,57.0,57.04,56.97,57.04,26168.0,57.0,57.04,56.97,57.04,26168.0
2025-03-19 12:20:00,57.04,57.05,57.01,57.03,101505.0,57.04,57.05,57.01,57.03,101505.0
2025-03-19 12:30:00,57.02,57.07,56.99,57.03,330738.0,57.02,57.07,56.99,57.03,330738.0
2025-03-19 12:40:00,57.03,57.06,57.0,57.01,21183.0,57.03,57.06,57.0,57.01,21183.0
2025-03-19 12:50:00,57.02,57.02,56.91,56.94,22176.0,57.02,57.02,56.91,56.94,22176.0
2025-03-19 13:00:00,56.94,56.98,56.88,56.9,16385.0,56.94,56.98,56.88,56.9,16385.0
2025-03-19 13:10:00,56.89,56.9,56.79,56.8,27423.0,56.89,56.9,56.79,56.8,27423.0
2025-03-19 13:20:00,56.81,56.82,56.76,56.78,20119.0,56.81,56.82,56.76,56.78,20119.0
2025-03-19 13:30:00,56.78,56.84,56.75,56.84,20788.0,56.78,56.84,56.75,56.84,20788.0
2025-03-19 13:40:00,56.84,56.85,56.72,56.73,24857.0,56.84,56.85,56.72,56.73,24857.0
2025-03-19 13:50:00,56.73,56.8,56.73,56.78,15857.0,56.73,56.8,56.73,56.78,15857.0
2025-03-19 14:00:00,56.77,57.04,56.75,57.03,82568.0,56.77,57.04,56.75,57.03,82568.0
2025-03-19 14:10:00,57.05,57.16,57.05,57.08,52447.0,57.05,57.16,57.05,57.08,52447.0
2025-03-19 14:20:00,57.07,57.08,57.0,57.01,14947.0,57.07,57.08,57.0,57.01,14947.0
2025-03-19 14:30:00,57.01,57.17,57.0,57.04,34155.0,57.01,57.17,57.0,57.04,34155.0
2025-03-19 14:40:00,57.04,57.24,57.03,57.19,38093.0,57.04,57.24,57.03,57.19,38093.0
2025-03-19 14:50:00,57.2,57.33,57.2,57.33,38523.0,57.2,57.33,57.2,57.33,38523.0
2025-03-19 15:00:00,57.33,57.49,57.32,57.48,55102.0,57.33,57.49,57.32,57.48,55102.0
2025-03-19 15:10:00,57.49,57.49,57.31,57.31,78374.0,57.49,57.49,57.31,57.31,78374.0
2025-03-19 15:20:00,57.32,57.32,57.13,57.16,82873.0,57.32,57.32,57.13,57.16,82873.0
2025-03-19 15:30:00,57.15,57.25,57.14,57.25,36005.0,57.15,57.25,57.14,57.25,36005.0
2025-03-19 15:40:00,57.24,57.32,57.24,57.26,49516.0,57.24,57.32,57.24,57.26,49516.0
2025-03-19 15:50:00,57.24,57.27,57.2,57.22,302314.0,57.24,57.27,57.2,57.22,302314.0
2025-03-20 09:30:00,56.49,56.55,56.36,56.55,59980.0,56.49,56.55,56.36,56.55,59980.0
2025-03-20 09:40:00,56.55,56.57,56.48,56.57,47727.0,56.55,56.57,56.48,56.57,47727.0
2025-03-20 09:50:00,56.57,56.64,56.56,56.64,27607.0,56.57,56.64,56.56,56.64,27607.0
2025-03-20 10:00:00,56.63,56.81,56.62,56.8,15024.0,56.63,56.81,56.62,56.8,15024.0
2025-03-20 10:10:00,56.8,56.87,56.76,56.86,20069.0,56.8,56.87,56.76,56.86,20069.0
2025-03-20 10:20:00,56.85,56.86,56.8,56.81,14768.0,56.85,56.86,56.8,56.81,14768.0
2025-03-20 10:30:00,56.82,56.85,56.77,56.82,26007.0,56.82,56.85,56.77,56.82,26007.0
2025-03-20 10:40:00,56.79,56.83,56.78,56.8,8298.0,56.79,56.83,56.78,56.8,8298.0
2025-03-20 10:50:00,56.8,56.81,56.75,56.8,36388.0,56.8,56.81,56.75,56.8,36388.0
2025-03-20 11:00:00,56.8,56.8,56.74,56.76,39535.0,56.8,56.8,56.74,56.76,39535.0
2025-03-20 11:10:00,56.76,56.79,56.72,56.73,14451.0,56.76,56.79,56.72,56.73,14451.0
2025-03-20 11:20:00,56.73,56.79,56.73,56.77,20656.0,56.73,56.79,56.73,56.77,20656.0
2025-03-20 11:30:00,56.76,56.76,56.67,56.73,14423.0,56.76,56.76,56.67,56.73,14423.0
2025-03-20 11:40:00,56.75,56.8,56.73,56.79,10888.0,56.75,56.8,56.73,56.79,10888.0
2025-03-20 11:50:00,56.79,56.83,56.7,56.7,17111.0,56.79,56.83,56.7,56.7,17111.0
2025-03-20 12:00:00,56.7,56.79,56.69,56.75,52318.0,56.7,56.79,56.69,56.75,52318.0
2025-03-20 12:10:00,56.75,56.77,56.69,56.75,23914.0,56.75,56.77,56.69,56.75,23914.0
2025-03-20 12:20:00,56.74,56.74,56.63,56.66,63469.0,56.74,56.74,56.63,56.66,63469.0
2025-03-20 12:30:00,56.66,56.69,56.61,56.67,23892.0,56.66,56.69,56.61,56.67,23892.0
2025-03-20 12:40:00,56.68,56.68,56.61,56.62,20551.0,56.68,56.68,56.61,56.62,20551.0
2025-03-20 12:50:00,56.61,56.68,56.61,56.65,32372.0,56.61,56.68,56.61,56.65,32372.0
2025-03-20 13:00:00,56.65,56.73,56.65,56.72,19538.0,56.65,56.73,56.65,56.72,19538.0
2025-03-20 13:10:00,56.73,56.73,56.66,56.69,14257.0,56.73,56.73,56.66,56.69,14257.0
2025-03-20 13:20:00,56.69,56.69,56.6,56.61,60032.0,56.69,56.69,56.6,56.61,60032.0
2025-03-20 13:30:00,56.61,56.7,56.61,56.69,19592.0,56.61,56.7,56.61,56.69,19592.0
2025-03-20 13:40:00,56.69,56.71,56.65,56.67,19285.0,56.69,56.71,56.65,56.67,19285.0
2025-03-20 13:50:00,56.67,56.69,56.63,56.65,26549.0,56.67,56.69,56.63,56.65,26549.0
2025-03-20 14:00:00,56.65,56.69,56.65,56.67,23290.0,56.65,56.69,56.65,56.67,23290.0
2025-03-20 14:10:00,56.68,56.72,56.68,56.71,17734.0,56.68,56.72,56.68,56.71,17734.0
2025-03-20 14:20:00,56.7,56.7,56.66,56.66,28750.0,56.7,56.7,56.66,56.66,28750.0
2025-03-20 14:30:00,56.66,56.7,56.63,56.69,64100.0,56.66,56.7,56.63,56.69,64100.0
2025-03-20 14:40:00,56.69,56.7,56.65,56.7,21258.0,56.69,56.7,56.65,56.7,21258.0
2025-03-20 14:50:00,56.7,56.76,56.66,56.67,32767.0,56.7,56.76,56.66,56.67,32767.0
2025-03-20 15:00:00,56.67,56.74,56.66,56.71,31108.0,56.67,56.74,56.66,56.71,31108.0
2025-03-20 15:10:00,56.71,56.75,56.69,56.75,64427.0,56.71,56.75,56.69,56.75,64427.0
2025-03-20 15:20:00,56.75,56.8,56.71,56.72,41675.0,56.75,56.8,56.71,56.72,41675.0
2025-03-20 15:30:00,56.72,56.77,56.72,56.74,54101.0,56.72,56.77,56.72,56.74,54101.0
2025-03-20 15:40:00,56.74,56.82,56.74,56.82,60425.0,56.74,56.82,56.74,56.82,60425.0
2025-03-20 15:50:00,56.81,56.83,56.72,56.74,268104.0,56.81,56.83,56.72,56.74,268104.0
2025-03-21 09:30:00,57.17,57.17,56.96,56.97,93966.0,57.17,57.17,56.96,56.97,93966.0
2025-03-21 09:40:00,56.97,57.04,56.94,56.95,116204.0,56.97,57.04,56.94,56.95,116204.0
2025-03-21 09:50:00,56.95,57.0,56.89,56.96,256529.0,56.95,57.0,56.89,56.96,256529.0
2025-03-21 10:00:00,56.96,57.01,56.91,56.92,75208.0,56.96,57.01,56.91,56.92,75208.0
2025-03-21 10:10:00,56.92,56.99,56.88,56.97,101931.0,56.92,56.99,56.88,56.97,101931.0
2025-03-21 10:20:00,56.98,57.0,56.94,56.95,46643.0,56.98,57.0,56.94,56.95,46643.0
2025-03-21 10:30:00,56.94,56.94,56.87,56.88,12663.0,56.94,56.94,56.87,56.88,12663.0
2025-03-21 10:40:00,56.87,56.91,56.84,56.9,18873.0,56.87,56.91,56.84,56.9,18873.0
2025-03-21 10:50:00,56.9,56.96,56.87,56.96,63457.0,56.9,56.96,56.87,56.96,63457.0
2025-03-21 11:00:00,56.96,56.98,56.91,56.92,69175.0,56.96,56.98,56.91,56.92,69175.0
2025-03-21 11:10:00,56.92,56.93,56.87,56.89,53092.0,56.92,56.93,56.87,56.89,53092.0
2025-03-21 11:20:00,56.89,56.91,56.88,56.89,44643.0,56.89,56.91,56.88,56.89,44643.0
2025-03-21 11:30:00,56.88,56.92,56.87,56.91,46133.0,56.88,56.92,56.87,56.91,46133.0
2025-03-21 11:40:00,56.91,56.91,56.83,56.84,44199.0,56.91,56.91,56.83,56.84,44199.0
2025-03-21 11:50:00,56.83,56.83,56.73,56.8,82617.0,56.83,56.83,56.73,56.8,82617.0
2025-03-21 12:00:00,56.78,56.85,56.75,56.85,68265.0,56.78,56.85,56.75,56.85,68265.0
2025-03-21 12:10:00,56.85,56.93,56.85,56.92,69518.0,56.85,56.93,56.85,56.92,69518.0
2025-03-21 12:20:00,56.92,56.98,56.91,56.94,29339.0,56.92,56.98,56.91,56.94,29339.0
2025-03-21 12:30:00,56.92,56.98,56.92,56.94,24770.0,56.92,56.98,56.92,56.94,24770.0
2025-03-21 12:40:00,56.95,56.97,56.91,56.95,227089.0,56.95,56.97,56.91,56.95,227089.0
2025-03-21 12:50:00,56.95,56.99,56.93,56.99,60216.0,56.95,56.99,56.93,56.99,60216.0
2025-03-21 13:00:00,56.99,56.99,56.94,56.96,63011.0,56.99,56.99,56.94,56.96,63011.0
2025-03-21 13:10:00,56.96,56.97,56.88,56.88,49363.0,56.96,56.97,56.88,56.88,49363.0
2025-03-21 13:20:00,56.88,56.91,56.84,56.85,58609.0,56.88,56.91,56.84,56.85,58609.0
2025-03-21 13:30:00,56.85,56.85,56.8,56.83,35676.0,56.85,56.85,56.8,56.83,35676.0
2025-03-21 13:40:00,56.84,56.91,56.83,56.91,52522.0,56.84,56.91,56.83,56.91,52522.0
2025-03-21 13:50:00,56.91,56.93,56.84,56.85,57711.0,56.91,56.93,56.84,56.85,57711.0
2025-03-21 14:00:00,56.85,56.91,56.83,56.87,39487.0,56.85,56.91,56.83,56.87,39487.0
2025-03-21 14:10:00,56.86,56.9,56.83,56.9,30323.0,56.86,56.9,56.83,56.9,30323.0
2025-03-21 14:20:00,56.9,56.9,56.83,56.83,43758.0,56.9,56.9,56.83,56.83,43758.0
2025-03-21 14:30:00,56.83,56.9,56.83,56.89,38171.0,56.83,56.9,56.83,56.89,38171.0
2025-03-21 14:40:00,56.89,56.91,56.85,56.86,36132.0,56.89,56.91,56.85,56.86,36132.0
2025-03-21 14:50:00,56.87,56.88,56.83,56.85,35234.0,56.87,56.88,56.83,56.85,35234.0
2025-03-21 15:00:00,56.85,56.85,56.79,56.79,55632.0,56.85,56.85,56.79,56.79,55632.0
2025-03-21 15:10:00,56.79,56.82,56.77,56.82,31286.0,56.79,56.82,56.77,56.82,31286.0
2025-03-21 15:20:00,56.82,56.85,56.79,56.81,70176.0,56.82,56.85,56.79,56.81,70176.0
2025-03-21 15:30:00,56.82,56.85,56.8,56.84,75368.0,56.82,56.85,56.8,56.84,75368.0
2025-03-21 15:40:00,56.84,56.84,56.8,56.81,74827.0,56.84,56.84,56.8,56.81,74827.0
2025-03-21 15:50:00,56.82,56.89,56.81,56.87,375162.0,56.82,56.89,56.81,56.87,375162.0
2025-03-24 09:30:00,57.13,57.2,57.09,57.17,99599.0,57.13,57.2,57.09,57.17,99599.0
2025-03-24 09:40:00,57.18,57.22,57.13,57.16,84598.0,57.18,57.22,57.13,57.16,84598.0
2025-03-24 09:50:00,57.16,57.16,57.05,57.06,25793.0,57.16,57.16,57.05,57.06,25793.0
2025-03-24 10:00:00,57.06,57.11,57.06,57.1,17545.0,57.06,57.11,57.06,57.1,17545.0
2025-03-24 10:10:00,57.1,57.28,57.1,57.28,65371.0,57.1,57.28,57.1,57.28,65371.0
2025-03-24 10:20:00,57.29,57.3,57.24,57.26,37845.0,57.29,57.3,57.24,57.26,37845.0
2025-03-24 10:30:00,57.25,57.25,57.16,57.17,31095.0,57.25,57.25,57.16,57.17,31095.0
2025-03-24 10:40:00,57.18,57.21,57.16,57.21,26661.0,57.18,57.21,57.16,57.21,26661.0
2025-03-24 10:50:00,57.2,57.26,57.2,57.23,17131.0,57.2,57.26,57.2,57.23,17131.0
2025-03-24 11:00:00,57.23,57.24,57.19,57.23,35585.0,57.23,57.24,57.19,57.23,35585.0
2025-03-24 11:10:00,57.24,57.29,57.23,57.27,19170.0,57.24,57.29,57.23,57.27,19170.0
2025-03-24 11:20:00,57.27,57.27,57.23,57.26,27432.0,57.27,57.27,57.23,57.26,27432.0
2025-03-24 11:30:00,57.26,57.26,57.23,57.25,28403.0,57.26,57.26,57.23,57.25,28403.0
2025-03-24 11:40:00,57.26,57.27,57.23,57.23,22453.0,57.26,57.27,57.23,57.23,22453.0
2025-03-24 11:50:00,57.24,57.31,57.24,57.3,10624.0,57.24,57.31,57.24,57.3,10624.0
2025-03-24 12:00:00,57.3,57.36,57.29,57.35,8371.0,57.3,57.36,57.29,57.35,8371.0
2025-03-24 12:10:00,57.35,57.35,57.29,57.3,21312.0,57.35,57.35,57.29,57.3,21312.0
2025-03-24 12:20:00,57.3,57.34,57.23,57.24,20187.0,57.3,57.34,57.23,57.24,20187.0
2025-03-24 12:30:00,57.22,57.22,57.16,57.17,37868.0,57.22,57.22,57.16,57.17,37868.0
2025-03-24 12:40:00,57.17,57.18,57.09,57.17,44830.0,57.17,57.18,57.09,57.17,44830.0
2025-03-24 12:50:00,57.17,57.18,57.13,57.16,29643.0,57.17,57.18,57.13,57.16,29643.0
2025-03-24 13:00:00,57.15,57.18,57.13,57.16,8107.0,57.15,57.18,57.13,57.16,8107.0
2025-03-24 13:10:00,57.16,57.17,57.12,57.15,24492.0,57.16,57.17,57.12,57.15,24492.0
2025-03-24 13:20:00,57.14,57.18,57.12,57.18,11500.0,57.14,57.18,57.12,57.18,11500.0
2025-03-24 13:30:00,57.18,57.19,57.13,57.18,41874.0,57.18,57.19,57.13,57.18,41874.0
2025-03-24 13:40:00,57.17,57.17,57.11,57.14,33747.0,57.17,57.17,57.11,57.14,33747.0
2025-03-24 13:50:00,57.14,57.15,57.09,57.12,16507.0,57.14,57.15,57.09,57.12,16507.0
2025-03-24 14:00:00,57.12,57.12,57.04,57.08,13496.0,57.12,57.12,57.04,57.08,13496.0
2025-03-24 14:10:00,57.08,57.11,57.07,57.11,7005.0,57.08,57.11,57.07,57.11,7005.0
2025-03-24 14:20:00,57.11,57.11,57.08,57.1,11926.0,57.11,57.11,57.08,57.1,11926.0
2025-03-24 14:30:00,57.09,57.16,57.07,57.15,24777.0,57.09,57.16,57.07,57.15,24777.0
2025-03-24 14:40:00,57.15,57.26,57.15,57.21,97184.0,57.15,57.26,57.15,57.21,97184.0
2025-03-24 14:50:00,57.21,57.27,57.2,57.26,15261.0,57.21,57.27,57.2,57.26,15261.0
2025-03-24 15:00:00,57.25,57.29,57.24,57.26,12599.0,57.25,57.29,57.24,57.26,12599.0
2025-03-24 15:10:00,57.25,57.3,57.24,57.3,10596.0,57.25,57.3,57.24,57.3,10596.0
2025-03-24 15:20:00,57.3,57.3,57.26,57.27,18667.0,57.3,57.3,57.26,57.27,18667.0
2025-03-24 15:30:00,57.27,57.29,57.27,57.29,18002.0,57.27,57.29,57.27,57.29,18002.0
2025-03-24 15:40:00,57.29,57.3,57.27,57.27,50868.0,57.29,57.3,57.27,57.27,50868.0
2025-03-24 15:50:00,57.27,57.32,57.24,57.31,176995.0,57.27,57.32,57.24,57.31,176995.0
2025-03-25 09:30:00,57.0,57.1,56.99,57.08,47897.0,57.0,57.1,56.99,57.08,47897.0
2025-03-25 09:40:00,57.09,57.11,57.02,57.03,39155.0,57.09,57.11,57.02,57.03,39155.0
2025-03-25 09:50:00,57.02,57.07,57.02,57.04,21506.0,57.02,57.07,57.02,57.04,21506.0
2025-03-25 10:00:00,57.05,57.1,57.03,57.06,223849.0,57.05,57.1,57.03,57.06,223849.0
2025-03-25 10:10:00,57.05,57.08,57.01,57.02,184447.0,57.05,57.08,57.01,57.02,184447.0
2025-03-25 10:20:00,57.02,57.04,56.98,57.04,50157.0,57.02,57.04,56.98,57.04,50157.0
2025-03-25 10:30:00,57.04,57.04,57.01,57.04,61304.0,57.04,57.04,57.01,57.04,61304.0
2025-03-25 10:40:00,57.04,57.09,57.03,57.07,34318.0,57.04,57.09,57.03,57.07,34318.0
2025-03-25 10:50:00,57.08,57.09,57.05,57.07,45977.0,57.08,57.09,57.05,57.07,45977.0
2025-03-25 11:00:00,57.08,57.11,57.07,57.09,153044.0,57.08,57.11,57.07,57.09,153044.0
2025-03-25 11:10:00,57.09,57.1,57.06,57.07,4912.0,57.09,57.1,57.06,57.07,4912.0
2025-03-25 11:20:00,57.08,57.08,57.06,57.07,4453.0,57.08,57.08,57.06,57.07,4453.0
2025-03-25 11:30:00,57.08,57.08,57.04,57.07,11907.0,57.08,57.08,57.04,57.07,11907.0
2025-03-25 11:40:00,57.08,57.08,57.02,57.02,26179.0,57.08,57.08,57.02,57.02,26179.0
2025-03-25 11:50:00,57.03,57.03,56.96,56.98,11798.0,57.03,57.03,56.96,56.98,11798.0
2025-03-25 12:00:00,56.99,57.05,56.99,57.05,10000.0,56.99,57.05,56.99,57.05,10000.0
2025-03-25 12:10:00,57.06,57.09,57.05,57.06,12627.0,57.06,57.09,57.05,57.06,12627.0
2025-03-25 12:20:00,57.07,57.13,57.07,57.09,12565.0,57.07,57.13,57.07,57.09,12565.0
2025-03-25 12:30:00,57.1,57.12,57.09,57.12,15397.0,57.1,57.12,57.09,57.12,15397.0
2025-03-25 12:40:00,57.12,57.17,57.11,57.13,71596.0,57.12,57.17,57.11,57.13,71596.0
2025-03-25 12:50:00,57.12,57.15,57.1,57.14,22573.0,57.12,57.15,57.1,57.14,22573.0
2025-03-25 13:00:00,57.15,57.17,57.14,57.15,11807.0,57.15,57.17,57.14,57.15,11807.0
2025-03-25 13:10:00,57.16,57.16,57.13,57.15,6327.0,57.16,57.16,57.13,57.15,6327.0
2025-03-25 13:20:00,57.16,57.16,57.09,57.1,36798.0,57.16,57.16,57.09,57.1,36798.0
2025-03-25 13:30:00,57.1,57.14,57.09,57.12,35434.0,57.1,57.14,57.09,57.12,35434.0
2025-03-25 13:40:00,57.13,57.14,57.11,57.11,25401.0,57.13,57.14,57.11,57.11,25401.0
2025-03-25 13:50:00,57.11,57.13,57.09,57.11,53494.0,57.11,57.13,57.09,57.11,53494.0
2025-03-25 14:00:00,57.11,57.11,57.07,57.1,22322.0,57.11,57.11,57.07,57.1,22322.0
2025-03-25 14:10:00,57.1,57.12,57.09,57.12,25174.0,57.1,57.12,57.09,57.12,25174.0
2025-03-25 14:20:00,57.12,57.13,57.06,57.06,5845.0,57.12,57.13,57.06,57.06,5845.0
2025-03-25 14:30:00,57.07,57.07,57.04,57.05,8329.0,57.07,57.07,57.04,57.05,8329.0
2025-03-25 14:40:00,57.05,57.06,57.01,57.01,8549.0,57.05,57.06,57.01,57.01,8549.0
2025-03-25 14:50:00,57.01,57.04,57.01,57.03,12044.0,57.01,57.04,57.01,57.03,12044.0
2025-03-25 15:00:00,57.02,57.04,57.0,57.03,21369.0,57.02,57.04,57.0,57.03,21369.0
2025-03-25 15:10:00,57.03,57.04,56.99,57.01,11368.0,57.03,57.04,56.99,57.01,11368.0
2025-03-25 15:20:00,57.01,57.02,56.98,56.98,12053.0,57.01,57.02,56.98,56.98,12053.0
2025-03-25 15:30:00,56.98,57.05,56.98,57.04,29571.0,56.98,57.05,56.98,57.04,29571.0
2025-03-25 15:40:00,57.04,57.1,57.03,57.09,65586.0,57.04,57.1,57.03,57.09,65586.0
2025-03-25 15:50:00,57.09,57.12,57.05,57.07,258309.0,57.09,57.12,57.05,57.07,258309.0
2025-03-26 09:30:00,57.47,57.47,57.34,57.39,89492.0,57.47,57.47,57.34,57.39,89492.0
2025-03-26 09:40:00,57.39,57.43,57.28,57.3,77802.0,57.39,57.43,57.28,57.3,77802.0
2025-03-26 09:50:00,57.29,57.3,57.2,57.21,69807.0,57.29,57.3,57.2,57.21,69807.0
2025-03-26 10:00:00,57.2,57.28,57.19,57.23,57715.0,57.2,57.28,57.19,57.23,57715.0
2025-03-26 10:10:00,57.24,57.29,57.23,57.26,23374.0,57.24,57.29,57.23,57.26,23374.0
2025-03-26 10:20:00,57.26,57.26,57.17,57.23,23464.0,57.26,57.26,57.17,57.23,23464.0
2025-03-26 10:30:00,57.22,57.27,57.19,57.26,39818.0,57.22,57.27,57.19,57.26,39818.0
2025-03-26 10:40:00,57.25,57.28,57.23,57.25,40343.0,57.25,57.28,57.23,57.25,40343.0
2025-03-26 10:50:00,57.25,57.3,57.24,57.27,42439.0,57.25,57.3,57.24,57.27,42439.0
2025-03-26 11:00:00,57.27,57.32,57.27,57.31,18618.0,57.27,57.32,57.27,57.31,18618.0
2025-03-26 11:10:00,57.3,57.32,57.29,57.3,11993.0,57.3,57.32,57.29,57.3,11993.0
2025-03-26 11:20:00,57.3,57.3,57.21,57.23,29161.0,57.3,57.3,57.21,57.23,29161.0
2025-03-26 11:30:00,57.24,57.27,57.22,57.25,37407.0,57.24,57.27,57.22,57.25,37407.0
2025-03-26 11:40:00,57.25,57.26,57.19,57.2,18391.0,57.25,57.26,57.19,57.2,18391.0
2025-03-26 11:50:00,57.19,57.2,57.09,57.14,50350.0,57.19,57.2,57.09,57.14,50350.0
2025-03-26 12:00:00,57.14,57.15,57.09,57.13,25946.0,57.14,57.15,57.09,57.13,25946.0
2025-03-26 12:10:00,57.12,57.14,57.06,57.08,63949.0,57.12,57.14,57.06,57.08,63949.0
2025-03-26 12:20:00,57.07,57.09,57.04,57.08,27773.0,57.07,57.09,57.04,57.08,27773.0
2025-03-26 12:30:00,57.08,57.12,57.07,57.08,12061.0,57.08,57.12,57.07,57.08,12061.0
2025-03-26 12:40:00,57.08,57.09,57.04,57.08,5663.0,57.08,57.09,57.04,57.08,5663.0
2025-03-26 12:50:00,57.08,57.08,56.98,56.98,11714.0,57.08,57.08,56.98,56.98,11714.0
2025-03-26 13:00:00,56.97,56.99,56.96,56.97,65234.0,56.97,56.99,56.96,56.97,65234.0
2025-03-26 13:10:00,56.97,56.98,56.84,56.85,60433.0,56.97,56.98,56.84,56.85,60433.0
2025-03-26 13:20:00,56.86,56.87,56.82,56.83,18419.0,56.86,56.87,56.82,56.83,18419.0
2025-03-26 13:30:00,56.82,56.82,56.72,56.76,24476.0,56.82,56.82,56.72,56.76,24476.0
2025-03-26 13:40:00,56.77,56.87,56.73,56.75,28854.0,56.77,56.87,56.73,56.75,28854.0
2025-03-26 13:50:00,56.76,56.76,56.71,56.72,6978.0,56.76,56.76,56.71,56.72,6978.0
2025-03-26 14:00:00,56.73,56.76,56.72,56.74,6649.0,56.73,56.76,56.72,56.74,6649.0
2025-03-26 14:10:00,56.74,56.8,56.74,56.8,8528.0,56.74,56.8,56.74,56.8,8528.0
2025-03-26 14:20:00,56.79,56.81,56.77,56.8,5899.0,56.79,56.81,56.77,56.8,5899.0
2025-03-26 14:30:00,56.79,56.82,56.79,56.79,7650.0,56.79,56.82,56.79,56.79,7650.0
2025-03-26 14:40:00,56.8,56.8,56.69,56.71,30051.0,56.8,56.8,56.69,56.71,30051.0
2025-03-26 14:50:00,56.71,56.75,56.7,56.73,16460.0,56.71,56.75,56.7,56.73,16460.0
2025-03-26 15:00:00,56.73,56.77,56.72,56.72,18026.0,56.73,56.77,56.72,56.72,18026.0
2025-03-26 15:10:00,56.73,56.75,56.71,56.75,18517.0,56.73,56.75,56.71,56.75,18517.0
2025-03-26 15:20:00,56.75,56.78,56.71,56.72,73070.0,56.75,56.78,56.71,56.72,73070.0
2025-03-26 15:30:00,56.72,56.75,56.71,56.75,28520.0,56.72,56.75,56.71,56.75,28520.0
2025-03-26 15:40:00,56.74,56.79,56.74,56.79,43282.0,56.74,56.79,56.74,56.79,43282.0
2025-03-26 15:50:00,56.79,56.82,56.78,56.8,222390.0,56.79,56.82,56.78,56.8,222390.0
2025-03-27 09:30:00,56.41,56.54,56.39,56.42,42479.0,56.41,56.54,56.39,56.42,42479.0
2025-03-27 09:40:00,56.41,56.49,56.38,56.48,47667.0,56.41,56.49,56.38,56.48,47667.0
2025-03-27 09:50:00,56.48,56.6,56.47,56.59,72200.0,56.48,56.6,56.47,56.59,72200.0
2025-03-27 10:00:00,56.59,56.62,56.53,56.55,60741.0,56.59,56.62,56.53,56.55,60741.0
2025-03-27 10:10:00,56.55,56.56,56.49,56.54,51565.0,56.55,56.56,56.49,56.54,51565.0
2025-03-27 10:20:00,56.53,56.58,56.48,56.58,63740.0,56.53,56.58,56.48,56.58,63740.0
2025-03-27 10:30:00,56.58,56.66,56.57,56.65,72819.0,56.58,56.66,56.57,56.65,72819.0
2025-03-27 10:40:00,56.64,56.66,56.62,56.65,90167.0,56.64,56.66,56.62,56.65,90167.0
2025-03-27 10:50:00,56.65,56.71,56.63,56.71,38152.0,56.65,56.71,56.63,56.71,38152.0
2025-03-27 11:00:00,56.71,56.72,56.64,56.64,27925.0,56.71,56.72,56.64,56.64,27925.0
2025-03-27 11:10:00,56.63,56.71,56.63,56.7,50689.0,56.63,56.71,56.63,56.7,50689.0
2025-03-27 11:20:00,56.7,56.7,56.64,56.65,28087.0,56.7,56.7,56.64,56.65,28087.0
2025-03-27 11:30:00,56.66,56.7,56.62,56.65,47197.0,56.66,56.7,56.62,56.65,47197.0
2025-03-27 11:40:00,56.65,56.69,56.6,56.62,24096.0,56.65,56.69,56.6,56.62,24096.0
2025-03-27 11:50:00,56.61,56.65,56.57,56.59,24329.0,56.61,56.65,56.57,56.59,24329.0
2025-03-27 12:00:00,56.59,56.68,56.58,56.68,23169.0,56.59,56.68,56.58,56.68,23169.0
2025-03-27 12:10:00,56.68,56.74,56.65,56.74,25785.0,56.68,56.74,56.65,56.74,25785.0
2025-03-27 12:20:00,56.74,56.76,56.67,56.67,31848.0,56.74,56.76,56.67,56.67,31848.0
2025-03-27 12:30:00,56.67,56.71,56.63,56.65,94696.0,56.67,56.71,56.63,56.65,94696.0
2025-03-27 12:40:00,56.64,56.67,56.59,56.59,12143.0,56.64,56.67,56.59,56.59,12143.0
2025-03-27 12:50:00,56.59,56.59,56.51,56.53,39457.0,56.59,56.59,56.51,56.53,39457.0
2025-03-27 13:00:00,56.53,56.6,56.52,56.59,38052.0,56.53,56.6,56.52,56.59,38052.0
2025-03-27 13:10:00,56.59,56.64,56.58,56.59,30644.0,56.59,56.64,56.58,56.59,30644.0
2025-03-27 13:20:00,56.58,56.59,56.5,56.5,5922.0,56.58,56.59,56.5,56.5,5922.0
2025-03-27 13:30:00,56.49,56.53,56.48,56.51,9186.0,56.49,56.53,56.48,56.51,9186.0
2025-03-27 13:40:00,56.5,56.54,56.48,56.51,9826.0,56.5,56.54,56.48,56.51,9826.0
2025-03-27 13:50:00,56.52,56.53,56.45,56.45,59981.0,56.52,56.53,56.45,56.45,59981.0
2025-03-27 14:00:00,56.45,56.55,56.45,56.53,301089.0,56.45,56.55,56.45,56.53,301089.0
2025-03-27 14:10:00,56.53,56.59,56.53,56.56,10626.0,56.53,56.59,56.53,56.56,10626.0
2025-03-27 14:20:00,56.56,56.57,56.5,56.53,11347.0,56.56,56.57,56.5,56.53,11347.0
2025-03-27 14:30:00,56.51,56.57,56.5,56.56,23515.0,56.51,56.57,56.5,56.56,23515.0
2025-03-27 14:40:00,56.55,56.59,56.55,56.59,14578.0,56.55,56.59,56.55,56.59,14578.0
2025-03-27 14:50:00,56.58,56.6,56.5,56.51,11122.0,56.58,56.6,56.5,56.51,11122.0
2025-03-27 15:00:00,56.51,56.56,56.51,56.56,13867.0,56.51,56.56,56.51,56.56,13867.0
2025-03-27 15:10:00,56.57,56.61,56.56,56.6,20847.0,56.57,56.61,56.56,56.6,20847.0
2025-03-27 15:20:00,56.59,56.63,56.58,56.61,17719.0,56.59,56.63,56.58,56.61,17719.0
2025-03-27 15:30:00,56.61,56.61,56.54,56.56,33465.0,56.61,56.61,56.54,56.56,33465.0
2025-03-27 15:40:00,56.55,56.57,56.5,56.54,175878.0,56.55,56.57,56.5,56.54,175878.0
2025-03-27 15:50:00,56.53,56.53,56.47,56.49,280752.0,56.53,56.53,56.47,56.49,280752.0
2025-03-28 09:30:00,55.41,55.46,55.34,55.44,92542.0,55.41,55.46,55.34,55.44,92542.0
2025-03-28 09:40:00,55.44,55.46,55.38,55.43,111661.0,55.44,55.46,55.38,55.43,111661.0
2025-03-28 09:50:00,55.43,55.49,55.36,55.37,60574.0,55.43,55.49,55.36,55.37,60574.0
2025-03-28 10:00:00,55.36,55.4,55.2,55.24,115297.0,55.36,55.4,55.2,55.24,115297.0
2025-03-28 10:10:00,55.23,55.24,55.12,55.13,75951.0,55.23,55.24,55.12,55.13,75951.0
2025-03-28 10:20:00,55.13,55.16,55.07,55.09,54496.0,55.13,55.16,55.07,55.09,54496.0
2025-03-28 10:30:00,55.09,55.13,55.05,55.1,54290.0,55.09,55.13,55.05,55.1,54290.0
2025-03-28 10:40:00,55.1,55.13,55.07,55.12,123451.0,55.1,55.13,55.07,55.12,123451.0
2025-03-28 10:50:00,55.12,55.15,55.09,55.14,98961.0,55.12,55.15,55.09,55.14,98961.0
2025-03-28 11:00:00,55.13,55.15,55.07,55.09,133480.0,55.13,55.15,55.07,55.09,133480.0
2025-03-28 11:10:00,55.09,55.18,55.09,55.1,81280.0,55.09,55.18,55.09,55.1,81280.0
2025-03-28 11:20:00,55.1,55.13,55.06,55.1,49155.0,55.1,55.13,55.06,55.1,49155.0
2025-03-28 11:30:00,55.1,55.13,55.09,55.12,39624.0,55.1,55.13,55.09,55.12,39624.0
2025-03-28 11:40:00,55.12,55.12,55.0,55.02,56342.0,55.12,55.12,55.0,55.02,56342.0
2025-03-28 11:50:00,55.01,55.01,54.86,54.86,21346.0,55.01,55.01,54.86,54.86,21346.0
2025-03-28 12:00:00,54.86,55.0,54.86,54.97,13788.0,54.86,55.0,54.86,54.97,13788.0
2025-03-28 12:10:00,54.97,54.97,54.83,54.84,19709.0,54.97,54.97,54.83,54.84,19709.0
2025-03-28 12:20:00,54.84,54.87,54.83,54.85,40751.0,54.84,54.87,54.83,54.85,40751.0
2025-03-28 12:30:00,54.85,54.94,54.85,54.9,72953.0,54.85,54.94,54.85,54.9,72953.0
2025-03-28 12:40:00,54.9,54.95,54.89,54.91,79637.0,54.9,54.95,54.89,54.91,79637.0
2025-03-28 12:50:00,54.9,54.91,54.78,54.8,66302.0,54.9,54.91,54.78,54.8,66302.0
2025-03-28 13:00:00,54.79,54.79,54.73,54.75,36850.0,54.79,54.79,54.73,54.75,36850.0
2025-03-28 13:10:00,54.75,54.79,54.73,54.77,50086.0,54.75,54.79,54.73,54.77,50086.0
2025-03-28 13:20:00,54.77,54.78,54.67,54.7,36809.0,54.77,54.78,54.67,54.7,36809.0
2025-03-28 13:30:00,54.7,54.72,54.68,54.7,28164.0,54.7,54.72,54.68,54.7,28164.0
2025-03-28 13:40:00,54.71,54.75,54.69,54.72,29770.0,54.71,54.75,54.69,54.72,29770.0
2025-03-28 13:50:00,54.72,54.76,54.71,54.76,16578.0,54.72,54.76,54.71,54.76,16578.0
2025-03-28 14:00:00,54.77,54.79,54.75,54.79,17470.0,54.77,54.79,54.75,54.79,17470.0
2025-03-28 14:10:00,54.79,54.81,54.77,54.79,26785.0,54.79,54.81,54.77,54.79,26785.0
2025-03-28 14:20:00,54.79,54.8,54.72,54.73,15469.0,54.79,54.8,54.72,54.73,15469.0
2025-03-28 14:30:00,54.73,54.76,54.72,54.72,10523.0,54.73,54.76,54.72,54.72,10523.0
2025-03-28 14:40:00,54.71,54.71,54.68,54.7,42463.0,54.71,54.71,54.68,54.7,42463.0
2025-03-28 14:50:00,54.7,54.76,54.69,54.75,42352.0,54.7,54.76,54.69,54.75,42352.0
2025-03-28 15:00:00,54.75,54.81,54.74,54.79,35146.0,54.75,54.81,54.74,54.79,35146.0
2025-03-28 15:10:00,54.8,54.8,54.74,54.78,40581.0,54.8,54.8,54.74,54.78,40581.0
2025-03-28 15:20:00,54.77,54.78,54.73,54.73,52558.0,54.77,54.78,54.73,54.73,52558.0
2025-03-28 15:30:00,54.73,54.74,54.66,54.7,63292.0,54.73,54.74,54.66,54.7,63292.0
2025-03-28 15:40:00,54.71,54.75,54.67,54.75,91454.0,54.71,54.75,54.67,54.75,91454.0
2025-03-28 15:50:00,54.75,54.83,54.71,54.8,400176.0,54.75,54.83,54.71,54.8,400176.0
2025-03-31 09:30:00,53.51,53.52,53.39,53.4,261988.0,53.51,53.52,53.39,53.4,261988.0
2025-03-31 09:40:00,53.4,53.4,53.22,53.28,174475.0,53.4,53.4,53.22,53.28,174475.0
2025-03-31 09:50:00,53.28,53.43,53.25,53.41,183692.0,53.28,53.43,53.25,53.41,183692.0
2025-03-31 10:00:00,53.41,53.51,53.4,53.5,91091.0,53.41,53.51,53.4,53.5,91091.0
2025-03-31 10:10:00,53.5,53.5,53.35,53.36,70657.0,53.5,53.5,53.35,53.36,70657.0
2025-03-31 10:20:00,53.36,53.39,53.23,53.23,75857.0,53.36,53.39,53.23,53.23,75857.0
2025-03-31 10:30:00,53.24,53.49,53.24,53.47,43735.0,53.24,53.49,53.24,53.47,43735.0
2025-03-31 10:40:00,53.47,53.5,53.41,53.48,42911.0,53.47,53.5,53.41,53.48,42911.0
2025-03-31 10:50:00,53.49,53.54,53.44,53.46,60965.0,53.49,53.54,53.44,53.46,60965.0
2025-03-31 11:00:00,53.47,53.59,53.47,53.52,57424.0,53.47,53.59,53.47,53.52,57424.0
2025-03-31 11:10:00,53.53,53.58,53.49,53.54,42557.0,53.53,53.58,53.49,53.54,42557.0
2025-03-31 11:20:00,53.55,53.62,53.54,53.56,23646.0,53.55,53.62,53.54,53.56,23646.0
2025-03-31 11:30:00,53.57,53.62,53.56,53.61,32582.0,53.57,53.62,53.56,53.61,32582.0
2025-03-31 11:40:00,53.61,53.63,53.58,53.62,26403.0,53.61,53.63,53.58,53.62,26403.0
2025-03-31 11:50:00,53.61,53.64,53.53,53.54,58679.0,53.61,53.64,53.53,53.54,58679.0
2025-03-31 12:00:00,53.55,53.59,53.52,53.52,20348.0,53.55,53.59,53.52,53.52,20348.0
2025-03-31 12:10:00,53.53,53.56,53.49,53.56,21746.0,53.53,53.56,53.49,53.56,21746.0
2025-03-31 12:20:00,53.56,53.64,53.52,53.64,34926.0,53.56,53.64,53.52,53.64,34926.0
2025-03-31 12:30:00,53.64,53.73,53.61,53.73,19730.0,53.64,53.73,53.61,53.73,19730.0
2025-03-31 12:40:00,53.73,53.75,53.7,53.73,37740.0,53.73,53.75,53.7,53.73,37740.0
2025-03-31 12:50:00,53.74,53.77,53.65,53.66,26181.0,53.74,53.77,53.65,53.66,26181.0
2025-03-31 13:00:00,53.66,53.78,53.65,53.77,25343.0,53.66,53.78,53.65,53.77,25343.0
2025-03-31 13:10:00,53.77,53.81,53.7,53.7,21762.0,53.77,53.81,53.7,53.7,21762.0
2025-03-31 13:20:00,53.7,53.7,53.64,53.69,28291.0,53.7,53.7,53.64,53.69,28291.0
2025-03-31 13:30:00,53.69,53.74,53.66,53.72,32530.0,53.69,53.74,53.66,53.72,32530.0
2025-03-31 13:40:00,53.72,53.72,53.62,53.64,35914.0,53.72,53.72,53.62,53.64,35914.0
2025-03-31 13:50:00,53.65,53.7,53.62,53.62,28466.0,53.65,53.7,53.62,53.62,28466.0
2025-03-31 14:00:00,53.62,53.79,53.61,53.79,33714.0,53.62,53.79,53.61,53.79,33714.0
2025-03-31 14:10:00,53.79,53.86,53.77,53.86,748815.0,53.79,53.86,53.77,53.86,748815.0
2025-03-31 14:20:00,53.86,53.87,53.82,53.87,69598.0,53.86,53.87,53.82,53.87,69598.0
2025-03-31 14:30:00,53.88,53.93,53.88,53.92,33780.0,53.88,53.93,53.88,53.92,33780.0
2025-03-31 14:40:00,53.91,53.95,53.85,53.89,48192.0,53.91,53.95,53.85,53.89,48192.0
2025-03-31 14:50:00,53.9,53.92,53.85,53.86,87432.0,53.9,53.92,53.85,53.86,87432.0
2025-03-31 15:00:00,53.86,53.97,53.85,53.94,43854.0,53.86,53.97,53.85,53.94,43854.0
2025-03-31 15:10:00,53.95,54.02,53.93,53.98,83274.0,53.95,54.02,53.93,53.98,83274.0
2025-03-31 15:20:00,53.99,54.05,53.92,53.94,81417.0,53.99,54.05,53.92,53.94,81417.0
2025-03-31 15:30:00,53.93,54.05,53.91,54.05,72014.0,53.93,54.05,53.91,54.05,72014.0
2025-03-31 15:40:00,54.05,54.13,54.04,54.07,146420.0,54.05,54.13,54.04,54.07,146420.0
2025-03-31 15:50:00,54.07,54.11,54.0,54.05,549764.0,54.07,54.11,54.0,54.05,549764.0
2025-04-01 09:30:00,54.57,54.58,54.36,54.41,166774.0,54.57,54.58,54.36,54.41,166774.0
2025-04-01 09:40:00,54.41,54.53,54.38,54.52,50852.0,54.41,54.53,54.38,54.52,50852.0
2025-04-01 09:50:00,54.52,54.52,54.41,54.44,38311.0,54.52,54.52,54.41,54.44,38311.0
2025-04-01 10:00:00,54.42,54.47,54.32,54.37,102336.0,54.42,54.47,54.32,54.37,102336.0
2025-04-01 10:10:00,54.38,54.39,54.31,54.32,21112.0,54.38,54.39,54.31,54.32,21112.0
2025-04-01 10:20:00,54.32,54.41,54.27,54.37,52392.0,54.32,54.41,54.27,54.37,52392.0
2025-04-01 10:30:00,54.37,54.57,54.36,54.54,59639.0,54.37,54.57,54.36,54.54,59639.0
2025-04-01 10:40:00,54.53,54.6,54.51,54.6,41882.0,54.53,54.6,54.51,54.6,41882.0
2025-04-01 10:50:00,54.61,54.74,54.6,54.72,65155.0,54.61,54.74,54.6,54.72,65155.0
2025-04-01 11:00:00,54.72,54.79,54.7,54.78,74121.0,54.72,54.79,54.7,54.78,74121.0
2025-04-01 11:10:00,54.79,54.96,54.77,54.91,48961.0,54.79,54.96,54.77,54.91,48961.0
2025-04-01 11:20:00,54.89,54.96,54.86,54.88,50074.0,54.89,54.96,54.86,54.88,50074.0
2025-04-01 11:30:00,54.87,54.88,54.8,54.86,55194.0,54.87,54.88,54.8,54.86,55194.0
2025-04-01 11:40:00,54.85,54.92,54.8,54.9,64594.0,54.85,54.92,54.8,54.9,64594.0
2025-04-01 11:50:00,54.9,54.91,54.86,54.9,36355.0,54.9,54.91,54.86,54.9,36355.0
2025-04-01 12:00:00,54.9,54.94,54.88,54.91,82578.0,54.9,54.94,54.88,54.91,82578.0
2025-04-01 12:10:00,54.91,54.94,54.86,54.94,96395.0,54.91,54.94,54.86,54.94,96395.0
2025-04-01 12:20:00,54.95,54.97,54.77,54.77,45834.0,54.95,54.97,54.77,54.77,45834.0
2025-04-01 12:30:00,54.76,54.8,54.72,54.74,34560.0,54.76,54.8,54.72,54.74,34560.0
2025-04-01 12:40:00,54.74,54.76,54.68,54.76,31413.0,54.74,54.76,54.68,54.76,31413.0
2025-04-01 12:50:00,54.76,54.83,54.75,54.78,36686.0,54.76,54.83,54.75,54.78,36686.0
2025-04-01 13:00:00,54.78,54.82,54.72,54.75,19583.0,54.78,54.82,54.72,54.75,19583.0
2025-04-01 13:10:00,54.73,54.76,54.68,54.69,12786.0,54.73,54.76,54.68,54.69,12786.0
2025-04-01 13:20:00,54.68,54.7,54.67,54.68,8118.0,54.68,54.7,54.67,54.68,8118.0
2025-04-01 13:30:00,54.68,54.75,54.68,54.75,12854.0,54.68,54.75,54.68,54.75,12854.0
2025-04-01 13:40:00,54.75,54.78,54.7,54.75,26204.0,54.75,54.78,54.7,54.75,26204.0
2025-04-01 13:50:00,54.75,54.77,54.66,54.66,29371.0,54.75,54.77,54.66,54.66,29371.0
2025-04-01 14:00:00,54.66,54.67,54.5,54.54,76309.0,54.66,54.67,54.5,54.54,76309.0
2025-04-01 14:10:00,54.53,54.57,54.5,54.52,96999.0,54.53,54.57,54.5,54.52,96999.0
2025-04-01 14:20:00,54.52,54.53,54.48,54.49,33308.0,54.52,54.53,54.48,54.49,33308.0
2025-04-01 14:30:00,54.49,54.54,54.48,54.5,25040.0,54.49,54.54,54.48,54.5,25040.0
2025-04-01 14:40:00,54.5,54.54,54.5,54.52,21452.0,54.5,54.54,54.5,54.52,21452.0
2025-04-01 14:50:00,54.51,54.58,54.49,54.56,21740.0,54.51,54.58,54.49,54.56,21740.0
2025-04-01 15:00:00,54.57,54.64,54.56,54.59,104257.0,54.57,54.64,54.56,54.59,104257.0
2025-04-01 15:10:00,54.59,54.65,54.57,54.6,33520.0,54.59,54.65,54.57,54.6,33520.0
2025-04-01 15:20:00,54.61,54.67,54.6,54.64,31832.0,54.61,54.67,54.6,54.64,31832.0
2025-04-01 15:30:00,54.63,54.71,54.63,54.7,47794.0,54.63,54.71,54.63,54.7,47794.0
2025-04-01 15:40:00,54.71,54.74,54.7,54.73,57833.0,54.71,54.74,54.7,54.73,57833.0
2025-04-01 15:50:00,54.74,54.88,54.71,54.87,335321.0,54.74,54.88,54.71,54.87,335321.0
2025-04-02 09:30:00,54.32,54.51,54.28,54.47,87263.0,54.32,54.51,54.28,54.47,87263.0
2025-04-02 09:40:00,54.46,54.48,54.39,54.47,68936.0,54.46,54.48,54.39,54.47,68936.0
2025-04-02 09:50:00,54.48,54.52,54.44,54.49,36441.0,54.48,54.52,54.44,54.49,36441.0
2025-04-02 10:00:00,54.47,54.58,54.45,54.5,50058.0,54.47,54.58,54.45,54.5,50058.0
2025-04-02 10:10:00,54.5,54.52,54.46,54.51,45391.0,54.5,54.52,54.46,54.51,45391.0
2025-04-02 10:20:00,54.51,54.52,54.44,54.49,38901.0,54.51,54.52,54.44,54.49,38901.0
2025-04-02 10:30:00,54.49,54.54,54.46,54.52,48562.0,54.49,54.54,54.46,54.52,48562.0
2025-04-02 10:40:00,54.52,54.58,54.5,54.57,31610.0,54.52,54.58,54.5,54.57,31610.0
2025-04-02 10:50:00,54.58,54.65,54.57,54.65,28202.0,54.58,54.65,54.57,54.65,28202.0
2025-04-02 11:00:00,54.64,54.64,54.58,54.63,19704.0,54.64,54.64,54.58,54.63,19704.0
2025-04-02 11:10:00,54.6,54.6,54.48,54.55,43345.0,54.6,54.6,54.48,54.55,43345.0
2025-04-02 11:20:00,54.56,54.68,54.56,54.64,19397.0,54.56,54.68,54.56,54.64,19397.0
2025-04-02 11:30:00,54.65,54.67,54.61,54.65,35152.0,54.65,54.67,54.61,54.65,35152.0
2025-04-02 11:40:00,54.65,54.66,54.52,54.55,48990.0,54.65,54.66,54.52,54.55,48990.0
2025-04-02 11:50:00,54.55,54.58,54.52,54.55,10154.0,54.55,54.58,54.52,54.55,10154.0
2025-04-02 12:00:00,54.55,54.6,54.55,54.6,10413.0,54.55,54.6,54.55,54.6,10413.0
2025-04-02 12:10:00,54.6,54.65,54.6,54.63,187784.0,54.6,54.65,54.6,54.63,187784.0
2025-04-02 12:20:00,54.64,54.67,54.62,54.67,34025.0,54.64,54.67,54.62,54.67,34025.0
2025-04-02 12:30:00,54.66,54.7,54.66,54.68,18147.0,54.66,54.7,54.66,54.68,18147.0
2025-04-02 12:40:00,54.66,54.78,54.66,54.78,1388.0,54.66,54.78,54.66,54.78,1388.0
2025-04-02 12:50:00,54.79,54.84,54.77,54.83,19868.0,54.79,54.84,54.77,54.83,19868.0
2025-04-02 13:00:00,54.83,54.9,54.82,54.89,10406.0,54.83,54.9,54.82,54.89,10406.0
2025-04-02 13:10:00,54.89,54.94,54.88,54.9,15972.0,54.89,54.94,54.88,54.9,15972.0
2025-04-02 13:20:00,54.9,54.91,54.86,54.89,7986.0,54.9,54.91,54.86,54.89,7986.0
2025-04-02 13:30:00,54.88,54.88,54.79,54.83,14463.0,54.88,54.88,54.79,54.83,14463.0
2025-04-02 13:40:00,54.83,54.83,54.7,54.72,15028.0,54.83,54.83,54.7,54.72,15028.0
2025-04-02 13:50:00,54.71,54.71,54.65,54.67,16903.0,54.71,54.71,54.65,54.67,16903.0
2025-04-02 14:00:00,54.67,54.69,54.55,54.56,65007.0,54.67,54.69,54.55,54.56,65007.0
2025-04-02 14:10:00,54.55,54.57,54.49,54.51,16923.0,54.55,54.57,54.49,54.51,16923.0
2025-04-02 14:20:00,54.5,54.53,54.44,54.44,20045.0,54.5,54.53,54.44,54.44,20045.0
2025-04-02 14:30:00,54.44,54.6,54.43,54.6,33944.0,54.44,54.6,54.43,54.6,33944.0
2025-04-02 14:40:00,54.61,54.64,54.6,54.64,21706.0,54.61,54.64,54.6,54.64,21706.0
2025-04-02 14:50:00,54.64,54.64,54.51,54.51,26185.0,54.64,54.64,54.51,54.51,26185.0
2025-04-02 15:00:00,54.52,54.57,54.52,54.56,49138.0,54.52,54.57,54.52,54.56,49138.0
2025-04-02 15:10:00,54.57,54.58,54.47,54.48,40373.0,54.57,54.58,54.47,54.48,40373.0
2025-04-02 15:20:00,54.49,54.58,54.49,54.58,41503.0,54.49,54.58,54.49,54.58,41503.0
2025-04-02 15:30:00,54.57,54.64,54.54,54.59,65468.0,54.57,54.64,54.54,54.59,65468.0
2025-04-02 15:40:00,54.59,54.7,54.58,54.66,69736.0,54.59,54.7,54.58,54.66,69736.0
2025-04-02 15:50:00,54.67,54.68,54.61,54.66,369407.0,54.67,54.68,54.61,54.66,369407.0
2025-04-03 09:30:00,53.77,53.92,53.65,53.9,242922.0,53.77,53.92,53.65,53.9,242922.0
2025-04-03 09:40:00,53.9,53.9,53.72,53.75,177765.0,53.9,53.9,53.72,53.75,177765.0
2025-04-03 09:50:00,53.75,53.81,53.68,53.72,278414.0,53.75,53.81,53.68,53.72,278414.0
2025-04-03 10:00:00,53.73,53.79,53.62,53.7,280690.0,53.73,53.79,53.62,53.7,280690.0
2025-04-03 10:10:00,53.7,53.72,53.59,53.66,150697.0,53.7,53.72,53.59,53.66,150697.0
2025-04-03 10:20:00,53.66,53.8,53.65,53.75,55450.0,53.66,53.8,53.65,53.75,55450.0
2025-04-03 10:30:00,53.75,53.79,53.72,53.75,77868.0,53.75,53.79,53.72,53.75,77868.0
2025-04-03 10:40:00,53.75,53.78,53.64,53.65,65466.0,53.75,53.78,53.64,53.65,65466.0
2025-04-03 10:50:00,53.65,53.68,53.6,53.62,100672.0,53.65,53.68,53.6,53.62,100672.0
2025-04-03 11:00:00,53.61,53.66,53.54,53.6,103200.0,53.61,53.66,53.54,53.6,103200.0
2025-04-03 11:10:00,53.6,53.69,53.59,53.69,73030.0,53.6,53.69,53.59,53.69,73030.0
2025-04-03 11:20:00,53.68,53.68,53.6,53.61,25767.0,53.68,53.68,53.6,53.61,25767.0
2025-04-03 11:30:00,53.61,53.72,53.61,53.66,59738.0,53.61,53.72,53.61,53.66,59738.0
2025-04-03 11:40:00,53.66,53.71,53.62,53.65,29468.0,53.66,53.71,53.62,53.65,29468.0
2025-04-03 11:50:00,53.64,53.76,53.59,53.69,20322.0,53.64,53.76,53.59,53.69,20322.0
2025-04-03 12:00:00,53.69,53.8,53.68,53.71,21881.0,53.69,53.8,53.68,53.71,21881.0
2025-04-03 12:10:00,53.71,53.81,53.7,53.8,27900.0,53.71,53.81,53.7,53.8,27900.0
2025-04-03 12:20:00,53.79,53.79,53.69,53.76,35004.0,53.79,53.79,53.69,53.76,35004.0
2025-04-03 12:30:00,53.76,53.78,53.64,53.66,21633.0,53.76,53.78,53.64,53.66,21633.0
2025-04-03 12:40:00,53.67,53.75,53.66,53.71,19611.0,53.67,53.75,53.66,53.71,19611.0
2025-04-03 12:50:00,53.73,53.73,53.56,53.58,30648.0,53.73,53.73,53.56,53.58,30648.0
2025-04-03 13:00:00,53.57,53.63,53.55,53.57,28585.0,53.57,53.63,53.55,53.57,28585.0
2025-04-03 13:10:00,53.57,53.59,53.54,53.56,6000.0,53.57,53.59,53.54,53.56,6000.0
2025-04-03 13:20:00,53.58,53.58,53.5,53.51,11042.0,53.58,53.58,53.5,53.51,11042.0
2025-04-03 13:30:00,53.5,53.63,53.5,53.63,8795.0,53.5,53.63,53.5,53.63,8795.0
2025-04-03 13:40:00,53.62,53.65,53.58,53.59,6047.0,53.62,53.65,53.58,53.59,6047.0
2025-04-03 13:50:00,53.61,53.61,53.5,53.51,7938.0,53.61,53.61,53.5,53.51,7938.0
2025-04-03 14:00:00,53.51,53.54,53.48,53.48,4971.0,53.51,53.54,53.48,53.48,4971.0
2025-04-03 14:10:00,53.5,53.5,53.38,53.4,31474.0,53.5,53.5,53.38,53.4,31474.0
2025-04-03 14:20:00,53.4,53.42,53.35,53.38,125101.0,53.4,53.42,53.35,53.38,125101.0
2025-04-03 14:30:00,53.38,53.46,53.34,53.46,41507.0,53.38,53.46,53.34,53.46,41507.0
2025-04-03 14:40:00,53.45,53.53,53.45,53.51,41983.0,53.45,53.53,53.45,53.51,41983.0
2025-04-03 14:50:00,53.51,53.54,53.44,53.48,27887.0,53.51,53.54,53.44,53.48,27887.0
2025-04-03 15:00:00,53.48,53.56,53.44,53.5,50058.0,53.48,53.56,53.44,53.5,50058.0
2025-04-03 15:10:00,53.5,53.5,53.26,53.32,43762.0,53.5,53.5,53.26,53.32,43762.0
2025-04-03 15:20:00,53.32,53.34,53.25,53.28,66851.0,53.32,53.34,53.25,53.28,66851.0
2025-04-03 15:30:00,53.28,53.29,53.22,53.25,65703.0,53.28,53.29,53.22,53.25,65703.0
2025-04-03 15:40:00,53.26,53.31,53.19,53.21,75474.0,53.26,53.31,53.19,53.21,75474.0
2025-04-03 15:50:00,53.21,53.22,53.1,53.15,602713.0,53.21,53.22,53.1,53.15,602713.0
2025-04-04 09:30:00,52.45,52.62,52.19,52.22,291011.0,52.45,52.62,52.19,52.22,291011.0
2025-04-04 09:40:00,52.23,52.23,51.95,51.97,175903.0,52.23,52.23,51.95,51.97,175903.0
2025-04-04 09:50:00,51.96,52.08,51.9,52.02,118142.0,51.96,52.08,51.9,52.02,118142.0
2025-04-04 10:00:00,52.01,52.01,51.77,51.78,138694.0,52.01,52.01,51.77,51.78,138694.0
2025-04-04 10:10:00,51.77,51.78,51.6,51.64,82994.0,51.77,51.78,51.6,51.64,82994.0
2025-04-04 10:20:00,51.64,51.68,51.44,51.5,914680.0,51.64,51.68,51.44,51.5,914680.0
2025-04-04 10:30:00,51.5,51.59,51.38,51.45,167224.0,51.5,51.59,51.38,51.45,167224.0
2025-04-04 10:40:00,51.45,51.48,51.17,51.17,128048.0,51.45,51.48,51.17,51.17,128048.0
2025-04-04 10:50:00,51.16,51.47,51.05,51.41,117447.0,51.16,51.47,51.05,51.41,117447.0
2025-04-04 11:00:00,51.41,51.83,51.39,51.71,223087.0,51.41,51.83,51.39,51.71,223087.0
2025-04-04 11:10:00,51.74,52.06,51.74,51.95,85874.0,51.74,52.06,51.74,51.95,85874.0
2025-04-04 11:20:00,51.94,52.06,51.74,51.75,124061.0,51.94,52.06,51.74,51.75,124061.0
2025-04-04 11:30:00,51.76,51.86,51.54,51.6,85429.0,51.76,51.86,51.54,51.6,85429.0
2025-04-04 11:40:00,51.6,51.81,51.58,51.8,35548.0,51.6,51.81,51.58,51.8,35548.0
2025-04-04 11:50:00,51.8,51.87,51.68,51.7,62357.0,51.8,51.87,51.68,51.7,62357.0
2025-04-04 12:00:00,51.7,51.88,51.7,51.77,240920.0,51.7,51.88,51.7,51.77,240920.0
2025-04-04 12:10:00,51.76,51.87,51.57,51.59,164598.0,51.76,51.87,51.57,51.59,164598.0
2025-04-04 12:20:00,51.59,51.61,51.45,51.55,200209.0,51.59,51.61,51.45,51.55,200209.0
2025-04-04 12:30:00,51.55,51.74,51.52,51.69,158391.0,51.55,51.74,51.52,51.69,158391.0
2025-04-04 12:40:00,51.7,51.76,51.5,51.57,155667.0,51.7,51.76,51.5,51.57,155667.0
2025-04-04 12:50:00,51.56,51.7,51.53,51.67,182748.0,51.56,51.7,51.53,51.67,182748.0
2025-04-04 13:00:00,51.66,51.69,51.56,51.6,221806.0,51.66,51.69,51.56,51.6,221806.0
2025-04-04 13:10:00,51.61,51.63,51.34,51.36,231290.0,51.61,51.63,51.34,51.36,231290.0
2025-04-04 13:20:00,51.37,51.57,51.36,51.46,106250.0,51.37,51.57,51.36,51.46,106250.0
2025-04-04 13:30:00,51.47,51.67,51.38,51.65,66025.0,51.47,51.67,51.38,51.65,66025.0
2025-04-04 13:40:00,51.66,51.83,51.63,51.8,51366.0,51.66,51.83,51.63,51.8,51366.0
2025-04-04 13:50:00,51.81,51.82,51.67,51.82,47055.0,51.81,51.82,51.67,51.82,47055.0
2025-04-04 14:00:00,51.82,51.88,51.7,51.73,35221.0,51.82,51.88,51.7,51.73,35221.0
2025-04-04 14:10:00,51.73,51.73,51.54,51.55,199270.0,51.73,51.73,51.54,51.55,199270.0
2025-04-04 14:20:00,51.55,51.57,51.4,51.43,44792.0,51.55,51.57,51.4,51.43,44792.0
2025-04-04 14:30:00,51.43,51.46,51.31,51.32,60435.0,51.43,51.46,51.31,51.32,60435.0
2025-04-04 14:40:00,51.32,51.37,51.21,51.34,45060.0,51.32,51.37,51.21,51.34,45060.0
2025-04-04 14:50:00,51.34,51.42,51.27,51.29,52858.0,51.34,51.42,51.27,51.29,52858.0
2025-04-04 15:00:00,51.29,51.32,51.16,51.21,54820.0,51.29,51.32,51.16,51.21,54820.0
2025-04-04 15:10:00,51.23,51.44,51.16,51.32,77114.0,51.23,51.44,51.16,51.32,77114.0
2025-04-04 15:20:00,51.32,51.62,51.31,51.55,76325.0,51.32,51.62,51.31,51.55,76325.0
2025-04-04 15:30:00,51.55,51.79,51.51,51.69,120595.0,51.55,51.79,51.51,51.69,120595.0
2025-04-04 15:40:00,51.69,51.77,51.52,51.52,136660.0,51.69,51.77,51.52,51.52,136660.0
2025-04-04 15:50:00,51.5,51.5,51.24,51.27,344336.0,51.5,51.5,51.24,51.27,344336.0
2025-04-07 09:30:00,50.06,50.51,50.06,50.22,286532.0,50.06,50.51,50.06,50.22,286532.0
2025-04-07 09:40:00,50.23,50.27,49.85,50.21,296160.0,50.23,50.27,49.85,50.21,296160.0
2025-04-07 09:50:00,50.22,50.72,50.18,50.7,280871.0,50.22,50.72,50.18,50.7,280871.0
2025-04-07 10:00:00,50.68,50.89,50.61,50.68,206459.0,50.68,50.89,50.61,50.68,206459.0
2025-04-07 10:10:00,50.69,52.4,50.69,52.07,374603.0,50.69,52.4,50.69,52.07,374603.0
2025-04-07 10:20:00,52.06,52.08,50.94,51.03,247102.0,52.06,52.08,50.94,51.03,247102.0
2025-04-07 10:30:00,51.05,51.45,50.56,50.6,107805.0,51.05,51.45,50.56,50.6,107805.0
2025-04-07 10:40:00,50.6,51.06,50.54,50.99,92864.0,50.6,51.06,50.54,50.99,92864.0
2025-04-07 10:50:00,51.03,51.52,50.99,51.36,82421.0,51.03,51.52,50.99,51.36,82421.0
2025-04-07 11:00:00,51.35,51.56,51.04,51.05,53484.0,51.35,51.56,51.04,51.05,53484.0
2025-04-07 11:10:00,51.04,51.29,50.36,50.82,357458.0,51.04,51.29,50.36,50.82,357458.0
2025-04-07 11:20:00,50.79,50.95,50.34,50.36,359200.0,50.79,50.95,50.34,50.36,359200.0
2025-04-07 11:30:00,50.35,50.65,50.35,50.47,310713.0,50.35,50.65,50.35,50.47,310713.0
2025-04-07 11:40:00,50.46,50.83,50.46,50.75,153210.0,50.46,50.83,50.46,50.75,153210.0
2025-04-07 11:50:00,50.78,50.86,50.49,50.49,103042.0,50.78,50.86,50.49,50.49,103042.0
2025-04-07 12:00:00,50.49,50.53,50.29,50.34,252531.0,50.49,50.53,50.29,50.34,252531.0
2025-04-07 12:10:00,50.33,50.45,50.26,50.4,72000.0,50.33,50.45,50.26,50.4,72000.0
2025-04-07 12:20:00,50.37,50.59,50.29,50.54,64793.0,50.37,50.59,50.29,50.54,64793.0
2025-04-07 12:30:00,50.53,50.69,50.49,50.49,34206.0,50.53,50.69,50.49,50.49,34206.0
2025-04-07 12:40:00,50.5,50.55,50.2,50.27,27334.0,50.5,50.55,50.2,50.27,27334.0
2025-04-07 12:50:00,50.28,50.35,50.1,50.18,52657.0,50.28,50.35,50.1,50.18,52657.0
2025-04-07 13:00:00,50.18,50.7,50.15,50.26,207188.0,50.18,50.7,50.15,50.26,207188.0
2025-04-07 13:10:00,50.26,50.74,50.2,50.69,195849.0,50.26,50.74,50.2,50.69,195849.0
2025-04-07 13:20:00,50.69,50.73,50.45,50.67,152653.0,50.69,50.73,50.45,50.67,152653.0
2025-04-07 13:30:00,50.68,50.7,50.44,50.69,156951.0,50.68,50.7,50.44,50.69,156951.0
2025-04-07 13:40:00,50.7,50.87,50.53,50.73,172535.0,50.7,50.87,50.53,50.73,172535.0
2025-04-07 13:50:00,50.74,50.87,50.69,50.85,198733.0,50.74,50.87,50.69,50.85,198733.0
2025-04-07 14:00:00,50.85,50.94,50.63,50.8,123640.0,50.85,50.94,50.63,50.8,123640.0
2025-04-07 14:10:00,50.78,50.97,50.66,50.93,107462.0,50.78,50.97,50.66,50.93,107462.0
2025-04-07 14:20:00,50.94,50.99,50.5,50.54,70351.0,50.94,50.99,50.5,50.54,70351.0
2025-04-07 14:30:00,50.55,50.88,50.55,50.85,92013.0,50.55,50.88,50.55,50.85,92013.0
2025-04-07 14:40:00,50.84,50.94,50.64,50.72,69925.0,50.84,50.94,50.64,50.72,69925.0
2025-04-07 14:50:00,50.72,50.73,50.38,50.45,136883.0,50.72,50.73,50.38,50.45,136883.0
2025-04-07 15:00:00,50.44,50.63,50.4,50.42,74620.0,50.44,50.63,50.4,50.42,74620.0
2025-04-07 15:10:00,50.41,50.57,50.3,50.54,89023.0,50.41,50.57,50.3,50.54,89023.0
2025-04-07 15:20:00,50.54,50.58,50.38,50.41,107174.0,50.54,50.58,50.38,50.41,107174.0
2025-04-07 15:30:00,50.41,50.84,50.41,50.73,82142.0,50.41,50.84,50.41,50.73,82142.0
2025-04-07 15:40:00,50.74,50.76,50.5,50.59,105552.0,50.74,50.76,50.5,50.59,105552.0
2025-04-07 15:50:00,50.58,50.87,50.5,50.83,266920.0,50.58,50.87,50.5,50.83,266920.0
2025-04-08 09:30:00,51.21,51.27,50.79,50.89,426542.0,51.21,51.27,50.79,50.89,426542.0
2025-04-08 09:40:00,50.89,51.03,50.77,50.96,424709.0,50.89,51.03,50.77,50.96,424709.0
2025-04-08 09:50:00,50.96,51.37,50.92,51.3,1376935.0,50.96,51.37,50.92,51.3,1376935.0
2025-04-08 10:00:00,51.3,51.41,51.25,51.4,483012.0,51.3,51.41,51.25,51.4,483012.0
2025-04-08 10:10:00,51.4,51.42,51.25,51.28,181001.0,51.4,51.42,51.25,51.28,181001.0
2025-04-08 10:20:00,51.28,51.32,51.13,51.18,379934.0,51.28,51.32,51.13,51.18,379934.0
2025-04-08 10:30:00,51.18,51.21,51.08,51.2,151742.0,51.18,51.21,51.08,51.2,151742.0
2025-04-08 10:40:00,51.2,51.2,50.97,50.98,207846.0,51.2,51.2,50.97,50.98,207846.0
2025-04-08 10:50:00,50.98,51.0,50.73,50.75,95719.0,50.98,51.0,50.73,50.75,95719.0
2025-04-08 11:00:00,50.76,50.86,50.68,50.75,90381.0,50.76,50.86,50.68,50.75,90381.0
2025-04-08 11:10:00,50.76,50.76,50.54,50.69,94305.0,50.76,50.76,50.54,50.69,94305.0
2025-04-08 11:20:00,50.69,50.79,50.6,50.6,85634.0,50.69,50.79,50.6,50.6,85634.0
2025-04-08 11:30:00,50.6,50.8,50.59,50.8,210980.0,50.6,50.8,50.59,50.8,210980.0
2025-04-08 11:40:00,50.79,50.81,50.53,50.54,152815.0,50.79,50.81,50.53,50.54,152815.0
2025-04-08 11:50:00,50.55,50.62,50.43,50.59,94592.0,50.55,50.62,50.43,50.59,94592.0
2025-04-08 12:00:00,50.59,50.6,50.46,50.49,49087.0,50.59,50.6,50.46,50.49,49087.0
2025-04-08 12:10:00,50.5,50.6,50.33,50.37,92448.0,50.5,50.6,50.33,50.37,92448.0
2025-04-08 12:20:00,50.35,50.38,50.24,50.36,78259.0,50.35,50.38,50.24,50.36,78259.0
2025-04-08 12:30:00,50.38,50.44,50.0,50.04,134238.0,50.38,50.44,50.0,50.04,134238.0
2025-04-08 12:40:00,50.03,50.18,49.88,50.1,94348.0,50.03,50.18,49.88,50.1,94348.0
2025-04-08 12:50:00,50.11,50.14,49.85,49.85,67979.0,50.11,50.14,49.85,49.85,67979.0
2025-04-08 13:00:00,49.83,49.95,49.73,49.73,74184.0,49.83,49.95,49.73,49.73,74184.0
2025-04-08 13:10:00,49.74,49.84,49.65,49.75,163954.0,49.74,49.84,49.65,49.75,163954.0
2025-04-08 13:20:00,49.74,49.75,49.45,49.47,81080.0,49.74,49.75,49.45,49.47,81080.0
2025-04-08 13:30:00,49.46,49.66,49.35,49.59,133106.0,49.46,49.66,49.35,49.59,133106.0
2025-04-08 13:40:00,49.61,49.95,49.61,49.69,100895.0,49.61,49.95,49.61,49.69,100895.0
2025-04-08 13:50:00,49.69,49.76,49.6,49.73,41353.0,49.69,49.76,49.6,49.73,41353.0
2025-04-08 14:00:00,49.72,49.72,49.5,49.52,85858.0,49.72,49.72,49.5,49.52,85858.0
2025-04-08 14:10:00,49.51,49.66,49.42,49.64,27352.0,49.51,49.66,49.42,49.64,27352.0
2025-04-08 14:20:00,49.61,49.64,49.4,49.43,56915.0,49.61,49.64,49.4,49.43,56915.0
2025-04-08 14:30:00,49.43,49.88,49.38,49.43,198024.0,49.43,49.88,49.38,49.43,198024.0
2025-04-08 14:40:00,49.44,49.48,49.36,49.39,59494.0,49.44,49.48,49.36,49.39,59494.0
2025-04-08 14:50:00,49.39,49.41,49.22,49.23,52103.0,49.39,49.41,49.22,49.23,52103.0
2025-04-08 15:00:00,49.23,49.31,48.93,48.94,95391.0,49.23,49.31,48.93,48.94,95391.0
2025-04-08 15:10:00,48.93,49.06,48.73,48.78,204749.0,48.93,49.06,48.73,48.78,204749.0
2025-04-08 15:20:00,48.79,49.06,48.77,49.03,119470.0,48.79,49.06,48.77,49.03,119470.0
2025-04-08 15:30:00,49.01,49.02,48.51,48.54,152082.0,49.01,49.02,48.51,48.54,152082.0
2025-04-08 15:40:00,48.55,48.77,48.49,48.5,197541.0,48.55,48.77,48.49,48.5,197541.0
2025-04-08 15:50:00,48.51,49.02,48.5,49.0,542129.0,48.51,49.02,48.5,49.0,542129.0
2025-04-09 09:30:00,49.16,49.41,48.93,49.41,324606.0,49.16,49.41,48.93,49.41,324606.0
2025-04-09 09:40:00,49.41,49.56,49.05,49.27,828090.0,49.41,49.56,49.05,49.27,828090.0
2025-04-09 09:50:00,49.28,49.39,49.18,49.25,912619.0,49.28,49.39,49.18,49.25,912619.0
2025-04-09 10:00:00,49.25,49.47,49.05,49.1,248113.0,49.25,49.47,49.05,49.1,248113.0
2025-04-09 10:10:00,49.1,49.27,48.98,49.17,83763.0,49.1,49.27,48.98,49.17,83763.0
2025-04-09 10:20:00,49.16,49.24,49.01,49.08,62602.0,49.16,49.24,49.01,49.08,62602.0
2025-04-09 10:30:00,49.09,49.31,49.05,49.14,69682.0,49.09,49.31,49.05,49.14,69682.0
2025-04-09 10:40:00,49.14,49.23,49.01,49.02,72942.0,49.14,49.23,49.01,49.02,72942.0
2025-04-09 10:50:00,49.05,49.06,48.77,48.78,133768.0,49.05,49.06,48.77,48.78,133768.0
2025-04-09 11:00:00,48.78,49.14,48.76,49.08,108191.0,48.78,49.14,48.76,49.08,108191.0
2025-04-09 11:10:00,49.09,49.24,49.05,49.15,126014.0,49.09,49.24,49.05,49.15,126014.0
2025-04-09 11:20:00,49.15,49.22,49.08,49.09,54887.0,49.15,49.22,49.08,49.09,54887.0
2025-04-09 11:30:00,49.09,49.16,48.92,48.92,79891.0,49.09,49.16,48.92,48.92,79891.0
2025-04-09 11:40:00,48.92,49.18,48.87,49.09,61434.0,48.92,49.18,48.87,49.09,61434.0
2025-04-09 11:50:00,49.07,49.13,48.92,48.98,73949.0,49.07,49.13,48.92,48.98,73949.0
2025-04-09 12:00:00,48.98,49.08,48.93,49.05,26724.0,48.98,49.08,48.93,49.05,26724.0
2025-04-09 12:10:00,49.04,49.24,49.03,49.17,44643.0,49.04,49.24,49.03,49.17,44643.0
2025-04-09 12:20:00,49.19,49.22,49.09,49.12,77113.0,49.19,49.22,49.09,49.12,77113.0
2025-04-09 12:30:00,49.09,49.28,49.07,49.27,46044.0,49.09,49.28,49.07,49.27,46044.0
2025-04-09 12:40:00,49.27,49.29,49.19,49.28,55705.0,49.27,49.29,49.19,49.28,55705.0
2025-04-09 12:50:00,49.28,49.35,49.22,49.26,50189.0,49.28,49.35,49.22,49.26,50189.0
2025-04-09 13:00:00,49.26,49.56,49.25,49.33,114164.0,49.26,49.56,49.25,49.33,114164.0
2025-04-09 13:10:00,49.34,50.03,49.1,49.9,251959.0,49.34,50.03,49.1,49.9,251959.0
2025-04-09 13:20:00,49.89,51.21,49.71,50.85,292666.0,49.89,51.21,49.71,50.85,292666.0
2025-04-09 13:30:00,50.86,51.9,50.79,51.78,136005.0,50.86,51.9,50.79,51.78,136005.0
2025-04-09 13:40:00,51.79,52.22,51.64,52.16,156525.0,51.79,52.22,51.64,52.16,156525.0
2025-04-09 13:50:00,52.13,52.43,51.95,52.41,263085.0,52.13,52.43,51.95,52.41,263085.0
2025-04-09 14:00:00,52.42,52.76,52.18,52.32,205459.0,52.42,52.76,52.18,52.32,205459.0
2025-04-09 14:10:00,52.31,52.78,52.25,52.57,156813.0,52.31,52.78,52.25,52.57,156813.0
2025-04-09 14:20:00,52.53,52.71,52.5,52.66,128114.0,52.53,52.71,52.5,52.66,128114.0
2025-04-09 14:30:00,52.66,52.83,52.54,52.76,138334.0,52.66,52.83,52.54,52.76,138334.0
2025-04-09 14:40:00,52.76,52.79,52.38,52.69,324824.0,52.76,52.79,52.38,52.69,324824.0
2025-04-09 14:50:00,52.7,52.81,52.49,52.58,130833.0,52.7,52.81,52.49,52.58,130833.0
2025-04-09 15:00:00,52.57,52.63,52.38,52.6,199207.0,52.57,52.63,52.38,52.6,199207.0
2025-04-09 15:10:00,52.61,52.81,52.61,52.79,287533.0,52.61,52.81,52.61,52.79,287533.0
2025-04-09 15:20:00,52.79,53.19,52.76,53.03,155197.0,52.79,53.19,52.76,53.03,155197.0
2025-04-09 15:30:00,53.03,53.33,52.99,53.33,185503.0,53.03,53.33,52.99,53.33,185503.0
2025-04-09 15:40:00,53.33,53.38,53.13,53.36,297819.0,53.33,53.38,53.13,53.36,297819.0
2025-04-09 15:50:00,53.38,53.68,53.05,53.18,702983.0,53.38,53.68,53.05,53.18,702983.0
2025-04-10 09:30:00,52.28,52.42,52.0,52.06,345366.0,52.28,52.42,52.0,52.06,345366.0
2025-04-10 09:40:00,52.03,52.15,51.9,52.14,626060.0,52.03,52.15,51.9,52.14,626060.0
2025-04-10 09:50:00,52.13,52.22,52.02,52.05,158622.0,52.13,52.22,52.02,52.05,158622.0
2025-04-10 10:00:00,52.04,52.17,51.96,52.07,181177.0,52.04,52.17,51.96,52.07,181177.0
2025-04-10 10:10:00,52.06,52.09,51.9,52.01,108697.0,52.06,52.09,51.9,52.01,108697.0
2025-04-10 10:20:00,52.03,52.29,52.02,52.08,124643.0,52.03,52.29,52.02,52.08,124643.0
2025-04-10 10:30:00,52.09,52.31,52.09,52.23,54199.0,52.09,52.31,52.09,52.23,54199.0
2025-04-10 10:40:00,52.23,52.3,52.05,52.1,50481.0,52.23,52.3,52.05,52.1,50481.0
2025-04-10 10:50:00,52.09,52.29,52.09,52.21,73751.0,52.09,52.29,52.09,52.21,73751.0
2025-04-10 11:00:00,52.2,52.29,52.14,52.28,67627.0,52.2,52.29,52.14,52.28,67627.0
2025-04-10 11:10:00,52.29,52.29,52.05,52.11,34615.0,52.29,52.29,52.05,52.11,34615.0
2025-04-10 11:20:00,52.1,52.1,51.98,51.98,47678.0,52.1,52.1,51.98,51.98,47678.0
2025-04-10 11:30:00,51.98,52.02,51.86,51.9,51087.0,51.98,52.02,51.86,51.9,51087.0
2025-04-10 11:40:00,51.9,52.03,51.8,51.81,74388.0,51.9,52.03,51.8,51.81,74388.0
2025-04-10 11:50:00,51.81,51.87,51.58,51.65,76461.0,51.81,51.87,51.58,51.65,76461.0
2025-04-10 12:00:00,51.65,51.76,51.43,51.53,88692.0,51.65,51.76,51.43,51.53,88692.0
2025-04-10 12:10:00,51.51,51.54,51.24,51.32,72082.0,51.51,51.54,51.24,51.32,72082.0
2025-04-10 12:20:00,51.32,51.32,50.94,51.08,171406.0,51.32,51.32,50.94,51.08,171406.0
2025-04-10 12:30:00,51.08,51.53,51.06,51.5,79153.0,51.08,51.53,51.06,51.5,79153.0
2025-04-10 12:40:00,51.5,51.69,51.37,51.66,59055.0,51.5,51.69,51.37,51.66,59055.0
2025-04-10 12:50:00,51.65,51.66,51.46,51.63,40027.0,51.65,51.66,51.46,51.63,40027.0
2025-04-10 13:00:00,51.62,51.95,51.4,51.4,87990.0,51.62,51.95,51.4,51.4,87990.0
2025-04-10 13:10:00,51.38,51.38,51.11,51.24,51368.0,51.38,51.38,51.11,51.24,51368.0
2025-04-10 13:20:00,51.26,51.5,51.02,51.5,64843.0,51.26,51.5,51.02,51.5,64843.0
2025-04-10 13:30:00,51.5,51.69,51.43,51.54,42304.0,51.5,51.69,51.43,51.54,42304.0
2025-04-10 13:40:00,51.54,51.87,51.53,51.72,100353.0,51.54,51.87,51.53,51.72,100353.0
2025-04-10 13:50:00,51.73,51.85,51.56,51.78,63774.0,51.73,51.85,51.56,51.78,63774.0
2025-04-10 14:00:00,51.75,51.98,51.59,51.62,101014.0,51.75,51.98,51.59,51.62,101014.0
2025-04-10 14:10:00,51.62,51.72,51.45,51.69,89237.0,51.62,51.72,51.45,51.69,89237.0
2025-04-10 14:20:00,51.68,52.06,51.68,52.02,67071.0,51.68,52.06,51.68,52.02,67071.0
2025-04-10 14:30:00,52.03,52.12,51.87,52.01,64671.0,52.03,52.12,51.87,52.01,64671.0
2025-04-10 14:40:00,52.0,52.13,51.89,51.94,68192.0,52.0,52.13,51.89,51.94,68192.0
2025-04-10 14:50:00,51.95,52.03,51.8,51.95,69227.0,51.95,52.03,51.8,51.95,69227.0
2025-04-10 15:00:00,51.95,52.19,51.83,51.84,90677.0,51.95,52.19,51.83,51.84,90677.0
2025-04-10 15:10:00,51.85,51.99,51.8,51.95,278124.0,51.85,51.99,51.8,51.95,278124.0
2025-04-10 15:20:00,51.94,52.05,51.63,51.66,79131.0,51.94,52.05,51.63,51.66,79131.0
2025-04-10 15:30:00,51.64,51.89,51.63,51.66,77856.0,51.64,51.89,51.63,51.66,77856.0
2025-04-10 15:40:00,51.66,51.7,51.36,51.5,207686.0,51.66,51.7,51.36,51.5,207686.0
2025-04-10 15:50:00,51.48,51.93,51.48,51.83,465301.0,51.48,51.93,51.48,51.83,465301.0
2025-04-11 09:30:00,53.16,53.39,52.99,53.34,127899.0,53.16,53.39,52.99,53.34,127899.0
2025-04-11 09:40:00,53.35,53.7,53.23,53.54,159782.0,53.35,53.7,53.23,53.54,159782.0
2025-04-11 09:50:00,53.53,53.63,53.43,53.43,94721.0,53.53,53.63,53.43,53.43,94721.0
2025-04-11 10:00:00,53.41,53.64,53.28,53.53,122812.0,53.41,53.64,53.28,53.53,122812.0
2025-04-11 10:10:00,53.56,53.66,53.36,53.36,92294.0,53.56,53.66,53.36,53.36,92294.0
2025-04-11 10:20:00,53.35,53.39,53.21,53.28,95644.0,53.35,53.39,53.21,53.28,95644.0
2025-04-11 10:30:00,53.29,53.57,53.24,53.51,321416.0,53.29,53.57,53.24,53.51,321416.0
2025-04-11 10:40:00,53.5,53.66,53.45,53.55,60917.0,53.5,53.66,53.45,53.55,60917.0
2025-04-11 10:50:00,53.52,53.52,53.32,53.35,116302.0,53.52,53.52,53.32,53.35,116302.0
2025-04-11 11:00:00,53.34,53.64,53.23,53.33,74934.0,53.34,53.64,53.23,53.33,74934.0
2025-04-11 11:10:00,53.32,53.35,53.15,53.21,72404.0,53.32,53.35,53.15,53.21,72404.0
2025-04-11 11:20:00,53.22,53.38,53.18,53.35,85885.0,53.22,53.38,53.18,53.35,85885.0
2025-04-11 11:30:00,53.35,53.6,53.32,53.59,40122.0,53.35,53.6,53.32,53.59,40122.0
2025-04-11 11:40:00,53.6,53.63,53.51,53.6,37971.0,53.6,53.63,53.51,53.6,37971.0
2025-04-11 11:50:00,53.58,53.73,53.55,53.69,61324.0,53.58,53.73,53.55,53.69,61324.0
2025-04-11 12:00:00,53.71,53.71,53.57,53.63,34471.0,53.71,53.71,53.57,53.63,34471.0
2025-04-11 12:10:00,53.62,53.72,53.62,53.69,24512.0,53.62,53.72,53.62,53.69,24512.0
2025-04-11 12:20:00,53.69,53.71,53.57,53.64,54691.0,53.69,53.71,53.57,53.64,54691.0
2025-04-11 12:30:00,53.66,53.87,53.66,53.82,48274.0,53.66,53.87,53.66,53.82,48274.0
2025-04-11 12:40:00,53.83,53.96,53.8,53.95,80022.0,53.83,53.96,53.8,53.95,80022.0
2025-04-11 12:50:00,53.95,53.96,53.82,53.86,58434.0,53.95,53.96,53.82,53.86,58434.0
2025-04-11 13:00:00,53.87,53.95,53.78,53.9,58357.0,53.87,53.95,53.78,53.9,58357.0
2025-04-11 13:10:00,53.89,53.91,53.72,53.77,41003.0,53.89,53.91,53.72,53.77,41003.0
2025-04-11 13:20:00,53.78,53.88,53.74,53.76,21554.0,53.78,53.88,53.74,53.76,21554.0
2025-04-11 13:30:00,53.76,54.0,53.7,53.98,69442.0,53.76,54.0,53.7,53.98,69442.0
2025-04-11 13:40:00,53.99,54.1,53.91,54.02,328306.0,53.99,54.1,53.91,54.02,328306.0
2025-04-11 13:50:00,54.02,54.09,53.91,53.97,92774.0,54.02,54.09,53.91,53.97,92774.0
2025-04-11 14:00:00,53.96,54.0,53.86,53.89,75563.0,53.96,54.0,53.86,53.89,75563.0
2025-04-11 14:10:00,53.87,53.96,53.78,53.82,49641.0,53.87,53.96,53.78,53.82,49641.0
2025-04-11 14:20:00,53.84,53.9,53.77,53.89,61997.0,53.84,53.9,53.77,53.89,61997.0
2025-04-11 14:30:00,53.89,53.96,53.83,53.9,66647.0,53.89,53.96,53.83,53.9,66647.0
2025-04-11 14:40:00,53.9,53.99,53.88,53.98,67138.0,53.9,53.99,53.88,53.98,67138.0
2025-04-11 14:50:00,53.98,53.98,53.81,53.87,101674.0,53.98,53.98,53.81,53.87,101674.0
2025-04-11 15:00:00,53.87,54.17,53.87,54.17,63387.0,53.87,54.17,53.87,54.17,63387.0
2025-04-11 15:10:00,54.17,54.19,54.07,54.19,108026.0,54.17,54.19,54.07,54.19,108026.0
2025-04-11 15:20:00,54.19,54.21,54.15,54.18,49134.0,54.19,54.21,54.15,54.18,49134.0
2025-04-11 15:30:00,54.17,54.17,54.07,54.13,87113.0,54.17,54.17,54.07,54.13,87113.0
2025-04-11 15:40:00,54.14,54.19,54.09,54.14,106828.0,54.14,54.19,54.09,54.14,106828.0
2025-04-11 15:50:00,54.15,54.36,54.13,54.29,611759.0,54.15,54.36,54.13,54.29,611759.0
2025-04-14 09:30:00,54.21,54.35,54.05,54.12,158551.0,54.21,54.35,54.05,54.12,158551.0
2025-04-14 09:40:00,54.11,54.27,54.08,54.23,523268.0,54.11,54.27,54.08,54.23,523268.0
2025-04-14 09:50:00,54.24,54.28,54.16,54.23,95934.0,54.24,54.28,54.16,54.23,95934.0
2025-04-14 10:00:00,54.23,54.46,54.23,54.37,273741.0,54.23,54.46,54.23,54.37,273741.0
2025-04-14 10:10:00,54.37,54.38,54.3,54.37,66067.0,54.37,54.38,54.3,54.37,66067.0
2025-04-14 10:20:00,54.38,54.57,54.37,54.56,126523.0,54.38,54.57,54.37,54.56,126523.0
2025-04-14 10:30:00,54.57,54.6,54.54,54.59,49098.0,54.57,54.6,54.54,54.59,49098.0
2025-04-14 10:40:00,54.58,54.6,54.52,54.58,25137.0,54.58,54.6,54.52,54.58,25137.0
2025-04-14 10:50:00,54.58,54.64,54.53,54.54,35240.0,54.58,54.64,54.53,54.54,35240.0
2025-04-14 11:00:00,54.54,54.57,54.41,54.46,62369.0,54.54,54.57,54.41,54.46,62369.0
2025-04-14 11:10:00,54.46,54.49,54.38,54.42,27046.0,54.46,54.49,54.38,54.42,27046.0
2025-04-14 11:20:00,54.43,54.43,54.23,54.23,27111.0,54.43,54.43,54.23,54.23,27111.0
2025-04-14 11:30:00,54.24,54.35,54.18,54.21,50570.0,54.24,54.35,54.18,54.21,50570.0
2025-04-14 11:40:00,54.21,54.27,54.13,54.14,45951.0,54.21,54.27,54.13,54.14,45951.0
2025-04-14 11:50:00,54.14,54.2,54.09,54.13,56276.0,54.14,54.2,54.09,54.13,56276.0
2025-04-14 12:00:00,54.13,54.18,54.09,54.1,30892.0,54.13,54.18,54.09,54.1,30892.0
2025-04-14 12:10:00,54.12,54.22,53.98,54.19,106539.0,54.12,54.22,53.98,54.19,106539.0
2025-04-14 12:20:00,54.19,54.24,54.07,54.11,43048.0,54.19,54.24,54.07,54.11,43048.0
2025-04-14 12:30:00,54.11,54.23,54.08,54.19,27354.0,54.11,54.23,54.08,54.19,27354.0
2025-04-14 12:40:00,54.2,54.27,54.17,54.23,27523.0,54.2,54.27,54.17,54.23,27523.0
2025-04-14 12:50:00,54.23,54.23,54.1,54.11,36246.0,54.23,54.23,54.1,54.11,36246.0
2025-04-14 13:00:00,54.11,54.37,54.1,54.23,81258.0,54.11,54.37,54.1,54.23,81258.0
2025-04-14 13:10:00,54.23,54.27,54.17,54.27,64365.0,54.23,54.27,54.17,54.27,64365.0
2025-04-14 13:20:00,54.27,54.33,54.22,54.26,25405.0,54.27,54.33,54.22,54.26,25405.0
2025-04-14 13:30:00,54.25,54.31,54.19,54.31,82912.0,54.25,54.31,54.19,54.31,82912.0
2025-04-14 13:40:00,54.34,54.37,54.28,54.32,24538.0,54.34,54.37,54.28,54.32,24538.0
2025-04-14 13:50:00,54.32,54.4,54.31,54.35,52528.0,54.32,54.4,54.31,54.35,52528.0
2025-04-14 14:00:00,54.36,54.41,54.35,54.39,29247.0,54.36,54.41,54.35,54.39,29247.0
2025-04-14 14:10:00,54.38,54.38,54.34,54.38,67178.0,54.38,54.38,54.34,54.38,67178.0
2025-04-14 14:20:00,54.38,54.42,54.37,54.42,24621.0,54.38,54.42,54.37,54.42,24621.0
2025-04-14 14:30:00,54.42,54.46,54.4,54.45,33299.0,54.42,54.46,54.4,54.45,33299.0
2025-04-14 14:40:00,54.45,54.5,54.44,54.47,44364.0,54.45,54.5,54.44,54.47,44364.0
2025-04-14 14:50:00,54.47,54.51,54.47,54.5,37045.0,54.47,54.51,54.47,54.5,37045.0
2025-04-14 15:00:00,54.51,54.54,54.49,54.54,49668.0,54.51,54.54,54.49,54.54,49668.0
2025-04-14 15:10:00,54.54,54.6,54.53,54.57,32308.0,54.54,54.6,54.53,54.57,32308.0
2025-04-14 15:20:00,54.57,54.59,54.47,54.52,59538.0,54.57,54.59,54.47,54.52,59538.0
2025-04-14 15:30:00,54.51,54.53,54.45,54.51,152698.0,54.51,54.53,54.45,54.51,152698.0
2025-04-14 15:40:00,54.51,54.54,54.44,54.47,46582.0,54.51,54.54,54.44,54.47,46582.0
2025-04-14 15:50:00,54.46,54.48,54.27,54.29,263626.0,54.46,54.48,54.27,54.29,263626.0
2025-04-15 09:30:00,54.82,54.82,54.51,54.59,76237.0,54.82,54.82,54.51,54.59,76237.0
2025-04-15 09:40:00,54.59,54.65,54.55,54.63,38666.0,54.59,54.65,54.55,54.63,38666.0
2025-04-15 09:50:00,54.63,54.67,54.57,54.59,62109.0,54.63,54.67,54.57,54.59,62109.0
2025-04-15 10:00:00,54.59,54.66,54.57,54.61,51554.0,54.59,54.66,54.57,54.61,51554.0
2025-04-15 10:10:00,54.61,54.67,54.43,54.44,138274.0,54.61,54.67,54.43,54.44,138274.0
2025-04-15 10:20:00,54.43,54.55,54.38,54.51,82946.0,54.43,54.55,54.38,54.51,82946.0
2025-04-15 10:30:00,54.5,54.63,54.5,54.54,34314.0,54.5,54.63,54.5,54.54,34314.0
2025-04-15 10:40:00,54.52,54.63,54.48,54.58,90961.0,54.52,54.63,54.48,54.58,90961.0
2025-04-15 10:50:00,54.58,54.67,54.51,54.61,177440.0,54.58,54.67,54.51,54.61,177440.0
2025-04-15 11:00:00,54.61,54.67,54.61,54.63,51588.0,54.61,54.67,54.61,54.63,51588.0
2025-04-15 11:10:00,54.63,54.68,54.61,54.67,31897.0,54.63,54.68,54.61,54.67,31897.0
2025-04-15 11:20:00,54.67,54.7,54.62,54.62,31069.0,54.67,54.7,54.62,54.62,31069.0
2025-04-15 11:30:00,54.63,54.7,54.62,54.66,34702.0,54.63,54.7,54.62,54.66,34702.0
2025-04-15 11:40:00,54.66,54.7,54.63,54.65,32965.0,54.66,54.7,54.63,54.65,32965.0
2025-04-15 11:50:00,54.65,54.71,54.61,54.68,55851.0,54.65,54.71,54.61,54.68,55851.0
2025-04-15 12:00:00,54.68,54.73,54.67,54.69,19210.0,54.68,54.73,54.67,54.69,19210.0
2025-04-15 12:10:00,54.69,54.72,54.67,54.67,20428.0,54.69,54.72,54.67,54.67,20428.0
2025-04-15 12:20:00,54.68,54.73,54.67,54.7,10365.0,54.68,54.73,54.67,54.7,10365.0
2025-04-15 12:30:00,54.7,54.72,54.61,54.62,14083.0,54.7,54.72,54.61,54.62,14083.0
2025-04-15 12:40:00,54.61,54.66,54.59,54.63,40600.0,54.61,54.66,54.59,54.63,40600.0
2025-04-15 12:50:00,54.63,54.63,54.53,54.58,61160.0,54.63,54.63,54.53,54.58,61160.0
2025-04-15 13:00:00,54.58,54.6,54.53,54.55,63452.0,54.58,54.6,54.53,54.55,63452.0
2025-04-15 13:10:00,54.55,54.57,54.5,54.51,37838.0,54.55,54.57,54.5,54.51,37838.0
2025-04-15 13:20:00,54.51,54.52,54.44,54.46,64175.0,54.51,54.52,54.44,54.46,64175.0
2025-04-15 13:30:00,54.46,54.53,54.45,54.53,24091.0,54.46,54.53,54.45,54.53,24091.0
2025-04-15 13:40:00,54.53,54.57,54.51,54.54,42375.0,54.53,54.57,54.51,54.54,42375.0
2025-04-15 13:50:00,54.55,54.55,54.44,54.48,47587.0,54.55,54.55,54.44,54.48,47587.0
2025-04-15 14:00:00,54.48,54.5,54.41,54.46,24997.0,54.48,54.5,54.41,54.46,24997.0
2025-04-15 14:10:00,54.46,54.46,54.38,54.4,19049.0,54.46,54.46,54.38,54.4,19049.0
2025-04-15 14:20:00,54.4,54.47,54.39,54.45,23604.0,54.4,54.47,54.39,54.45,23604.0
2025-04-15 14:30:00,54.45,54.48,54.44,54.44,15018.0,54.45,54.48,54.44,54.44,15018.0
2025-04-15 14:40:00,54.45,54.53,54.44,54.48,17263.0,54.45,54.53,54.44,54.48,17263.0
2025-04-15 14:50:00,54.47,54.51,54.46,54.49,20741.0,54.47,54.51,54.46,54.49,20741.0
2025-04-15 15:00:00,54.49,54.49,54.42,54.43,15672.0,54.49,54.49,54.42,54.43,15672.0
2025-04-15 15:10:00,54.44,54.52,54.44,54.52,35950.0,54.44,54.52,54.44,54.52,35950.0
2025-04-15 15:20:00,54.51,54.53,54.44,54.46,53540.0,54.51,54.53,54.44,54.46,53540.0
2025-04-15 15:30:00,54.46,54.52,54.45,54.46,94737.0,54.46,54.52,54.45,54.46,94737.0
2025-04-15 15:40:00,54.47,54.47,54.39,54.41,60569.0,54.47,54.47,54.39,54.41,60569.0
2025-04-15 15:50:00,54.41,54.47,54.36,54.4,264161.0,54.41,54.47,54.36,54.4,264161.0
2025-04-16 09:30:00,54.05,54.22,54.05,54.17,82299.0,54.05,54.22,54.05,54.17,82299.0
2025-04-16 09:40:00,54.16,54.2,54.07,54.12,80198.0,54.16,54.2,54.07,54.12,80198.0
2025-04-16 09:50:00,54.12,54.22,54.11,54.16,70166.0,54.12,54.22,54.11,54.16,70166.0
2025-04-16 10:00:00,54.15,54.3,54.13,54.28,44516.0,54.15,54.3,54.13,54.28,44516.0
2025-04-16 10:10:00,54.29,54.32,54.23,54.29,126621.0,54.29,54.32,54.23,54.29,126621.0
2025-04-16 10:20:00,54.29,54.37,54.27,54.3,47927.0,54.29,54.37,54.27,54.3,47927.0
2025-04-16 10:30:00,54.31,54.32,54.26,54.3,40241.0,54.31,54.32,54.26,54.3,40241.0
2025-04-16 10:40:00,54.3,54.38,54.3,54.38,34713.0,54.3,54.38,54.3,54.38,34713.0
2025-04-16 10:50:00,54.37,54.4,54.33,54.39,23926.0,54.37,54.4,54.33,54.39,23926.0
2025-04-16 11:00:00,54.38,54.41,54.35,54.39,23093.0,54.38,54.41,54.35,54.39,23093.0
2025-04-16 11:10:00,54.39,54.42,54.38,54.39,19333.0,54.39,54.42,54.38,54.39,19333.0
2025-04-16 11:20:00,54.38,54.52,54.36,54.47,44231.0,54.38,54.52,54.36,54.47,44231.0
2025-04-16 11:30:00,54.48,54.48,54.43,54.46,22513.0,54.48,54.48,54.43,54.46,22513.0
2025-04-16 11:40:00,54.46,54.47,54.4,54.44,25573.0,54.46,54.47,54.4,54.44,25573.0
2025-04-16 11:50:00,54.43,54.45,54.37,54.38,11173.0,54.43,54.45,54.37,54.38,11173.0
2025-04-16 12:00:00,54.37,54.47,54.37,54.47,25901.0,54.37,54.47,54.37,54.47,25901.0
2025-04-16 12:10:00,54.47,54.53,54.46,54.49,26928.0,54.47,54.53,54.46,54.49,26928.0
2025-04-16 12:20:00,54.48,54.51,54.45,54.47,24182.0,54.48,54.51,54.45,54.47,24182.0
2025-04-16 12:30:00,54.48,54.5,54.42,54.42,14791.0,54.48,54.5,54.42,54.42,14791.0
2025-04-16 12:40:00,54.41,54.44,54.37,54.39,11335.0,54.41,54.44,54.37,54.39,11335.0
2025-04-16 12:50:00,54.38,54.38,54.35,54.35,8286.0,54.38,54.38,54.35,54.35,8286.0
2025-04-16 13:00:00,54.35,54.39,54.32,54.35,25370.0,54.35,54.39,54.32,54.35,25370.0
2025-04-16 13:10:00,54.36,54.44,54.33,54.44,8257.0,54.36,54.44,54.33,54.44,8257.0
2025-04-16 13:20:00,54.44,54.46,54.39,54.43,12515.0,54.44,54.46,54.39,54.43,12515.0
2025-04-16 13:30:00,54.42,54.42,54.19,54.21,95021.0,54.42,54.42,54.19,54.21,95021.0
2025-04-16 13:40:00,54.18,54.18,54.05,54.1,27676.0,54.18,54.18,54.05,54.1,27676.0
2025-04-16 13:50:00,54.09,54.14,53.89,53.9,97130.0,54.09,54.14,53.89,53.9,97130.0
2025-04-16 14:00:00,53.9,54.02,53.87,53.92,74724.0,53.9,54.02,53.87,53.92,74724.0
2025-04-16 14:10:00,53.95,53.96,53.83,53.85,30955.0,53.95,53.96,53.83,53.85,30955.0
2025-04-16 14:20:00,53.84,54.0,53.82,53.95,20570.0,53.84,54.0,53.82,53.95,20570.0
2025-04-16 14:30:00,53.94,53.95,53.8,53.81,16751.0,53.94,53.95,53.8,53.81,16751.0
2025-04-16 14:40:00,53.82,53.83,53.77,53.78,24536.0,53.82,53.83,53.77,53.78,24536.0
2025-04-16 14:50:00,53.78,53.78,53.73,53.74,19028.0,53.78,53.78,53.73,53.74,19028.0
2025-04-16 15:00:00,53.75,53.8,53.71,53.72,21753.0,53.75,53.8,53.71,53.72,21753.0
2025-04-16 15:10:00,53.72,53.79,53.64,53.75,49585.0,53.72,53.79,53.64,53.75,49585.0
2025-04-16 15:20:00,53.74,53.78,53.68,53.69,128654.0,53.74,53.78,53.68,53.69,128654.0
2025-04-16 15:30:00,53.7,53.85,53.7,53.85,34989.0,53.7,53.85,53.7,53.85,34989.0
2025-04-16 15:40:00,53.85,53.94,53.84,53.93,35370.0,53.85,53.94,53.84,53.93,35370.0
2025-04-16 15:50:00,53.94,54.09,53.94,54.0,259667.0,53.94,54.09,53.94,54.0,259667.0
2025-04-17 09:30:00,54.68,54.68,54.48,54.51,208761.0,54.68,54.68,54.48,54.51,208761.0
2025-04-17 09:40:00,54.51,54.64,54.49,54.64,88414.0,54.51,54.64,54.49,54.64,88414.0
2025-04-17 09:50:00,54.64,54.7,54.58,54.61,99005.0,54.64,54.7,54.58,54.61,99005.0
2025-04-17 10:00:00,54.61,54.66,54.54,54.57,103036.0,54.61,54.66,54.54,54.57,103036.0
2025-04-17 10:10:00,54.59,54.65,54.53,54.55,30050.0,54.59,54.65,54.53,54.55,30050.0
2025-04-17 10:20:00,54.53,54.57,54.44,54.44,31580.0,54.53,54.57,54.44,54.44,31580.0
2025-04-17 10:30:00,54.44,54.46,54.35,54.4,41210.0,54.44,54.46,54.35,54.4,41210.0
2025-04-17 10:40:00,54.41,54.55,54.4,54.5,19946.0,54.41,54.55,54.4,54.5,19946.0
2025-04-17 10:50:00,54.5,54.52,54.43,54.44,24943.0,54.5,54.52,54.43,54.44,24943.0
2025-04-17 11:00:00,54.44,54.6,54.44,54.55,36261.0,54.44,54.6,54.44,54.55,36261.0
2025-04-17 11:10:00,54.54,54.65,54.54,54.65,25983.0,54.54,54.65,54.54,54.65,25983.0
2025-04-17 11:20:00,54.65,54.66,54.54,54.57,40819.0,54.65,54.66,54.54,54.57,40819.0
2025-04-17 11:30:00,54.57,54.69,54.57,54.65,70448.0,54.57,54.69,54.57,54.65,70448.0
2025-04-17 11:40:00,54.66,54.67,54.6,54.61,28616.0,54.66,54.67,54.6,54.61,28616.0
2025-04-17 11:50:00,54.59,54.65,54.56,54.57,20535.0,54.59,54.65,54.56,54.57,20535.0
2025-04-17 12:00:00,54.57,54.68,54.53,54.59,78897.0,54.57,54.68,54.53,54.59,78897.0
2025-04-17 12:10:00,54.59,54.66,54.5,54.65,49988.0,54.59,54.66,54.5,54.65,49988.0
2025-04-17 12:20:00,54.64,54.66,54.59,54.64,45421.0,54.64,54.66,54.59,54.64,45421.0
2025-04-17 12:30:00,54.64,54.69,54.59,54.61,44210.0,54.64,54.69,54.59,54.61,44210.0
2025-04-17 12:40:00,54.61,54.64,54.53,54.61,60950.0,54.61,54.64,54.53,54.61,60950.0
2025-04-17 12:50:00,54.61,54.67,54.61,54.64,21207.0,54.61,54.67,54.61,54.64,21207.0
2025-04-17 13:00:00,54.64,54.67,54.6,54.63,10610.0,54.64,54.67,54.6,54.63,10610.0
2025-04-17 13:10:00,54.62,54.62,54.55,54.56,7778.0,54.62,54.62,54.55,54.56,7778.0
2025-04-17 13:20:00,54.55,54.55,54.51,54.53,6292.0,54.55,54.55,54.51,54.53,6292.0
2025-04-17 13:30:00,54.53,54.59,54.53,54.58,8217.0,54.53,54.59,54.53,54.58,8217.0
2025-04-17 13:40:00,54.58,54.63,54.54,54.58,20253.0,54.58,54.63,54.54,54.58,20253.0
2025-04-17 13:50:00,54.58,54.68,54.58,54.62,118448.0,54.58,54.68,54.58,54.62,118448.0
2025-04-17 14:00:00,54.62,54.7,54.6,54.66,31140.0,54.62,54.7,54.6,54.66,31140.0
2025-04-17 14:10:00,54.67,54.68,54.64,54.68,10832.0,54.67,54.68,54.64,54.68,10832.0
2025-04-17 14:20:00,54.69,54.73,54.66,54.66,35171.0,54.69,54.73,54.66,54.66,35171.0
2025-04-17 14:30:00,54.66,54.71,54.66,54.69,5080.0,54.66,54.71,54.66,54.69,5080.0
2025-04-17 14:40:00,54.7,54.72,54.63,54.66,36752.0,54.7,54.72,54.63,54.66,36752.0
2025-04-17 14:50:00,54.65,54.68,54.6,54.61,32160.0,54.65,54.68,54.6,54.61,32160.0
2025-04-17 15:00:00,54.6,54.62,54.58,54.61,13731.0,54.6,54.62,54.58,54.61,13731.0
2025-04-17 15:10:00,54.61,54.63,54.5,54.52,21948.0,54.61,54.63,54.5,54.52,21948.0
2025-04-17 15:20:00,54.53,54.54,54.48,54.49,21132.0,54.53,54.54,54.48,54.49,21132.0
2025-04-17 15:30:00,54.48,54.53,54.45,54.5,36345.0,54.48,54.53,54.45,54.5,36345.0
2025-04-17 15:40:00,54.49,54.52,54.4,54.41,90622.0,54.49,54.52,54.4,54.41,90622.0
2025-04-17 15:50:00,54.41,54.41,54.28,54.3,380950.0,54.41,54.41,54.28,54.3,380950.0
2025-04-21 09:30:00,54.9,54.9,54.7,54.76,82062.0,54.9,54.9,54.7,54.76,82062.0
2025-04-21 09:40:00,54.75,54.8,54.67,54.74,68644.0,54.75,54.8,54.67,54.74,68644.0
2025-04-21 09:50:00,54.76,54.78,54.61,54.61,52278.0,54.76,54.78,54.61,54.61,52278.0
2025-04-21 10:00:00,54.61,54.61,54.54,54.59,62333.0,54.61,54.61,54.54,54.59,62333.0
2025-04-21 10:10:00,54.59,54.63,54.5,54.54,60343.0,54.59,54.63,54.5,54.54,60343.0
2025-04-21 10:20:00,54.55,54.55,54.49,54.51,10142.0,54.55,54.55,54.49,54.51,10142.0
2025-04-21 10:30:00,54.52,54.59,54.43,54.59,46723.0,54.52,54.59,54.43,54.59,46723.0
2025-04-21 10:40:00,54.59,54.63,54.46,54.5,29087.0,54.59,54.63,54.46,54.5,29087.0
2025-04-21 10:50:00,54.5,54.51,54.44,54.44,36539.0,54.5,54.51,54.44,54.44,36539.0
2025-04-21 11:00:00,54.44,54.48,54.42,54.47,22355.0,54.44,54.48,54.42,54.47,22355.0
2025-04-21 11:10:00,54.47,54.48,54.39,54.44,22320.0,54.47,54.48,54.39,54.44,22320.0
2025-04-21 11:20:00,54.45,54.45,54.37,54.4,10995.0,54.45,54.45,54.37,54.4,10995.0
2025-04-21 11:30:00,54.39,54.42,54.28,54.34,83900.0,54.39,54.42,54.28,54.34,83900.0
2025-04-21 11:40:00,54.35,54.35,54.25,54.28,26572.0,54.35,54.35,54.25,54.28,26572.0
2025-04-21 11:50:00,54.28,54.28,54.22,54.24,9900.0,54.28,54.28,54.22,54.24,9900.0
2025-04-21 12:00:00,54.25,54.28,54.24,54.27,9933.0,54.25,54.28,54.24,54.27,9933.0
2025-04-21 12:10:00,54.26,54.32,54.24,54.24,9709.0,54.26,54.32,54.24,54.24,9709.0
2025-04-21 12:20:00,54.24,54.3,54.24,54.25,22473.0,54.24,54.3,54.24,54.25,22473.0
2025-04-21 12:30:00,54.26,54.33,54.25,54.32,10007.0,54.26,54.33,54.25,54.32,10007.0
2025-04-21 12:40:00,54.32,54.36,54.24,54.28,10522.0,54.32,54.36,54.24,54.28,10522.0
2025-04-21 12:50:00,54.28,54.28,54.16,54.16,20039.0,54.28,54.28,54.16,54.16,20039.0
2025-04-21 13:00:00,54.17,54.18,54.06,54.07,20186.0,54.17,54.18,54.06,54.07,20186.0
2025-04-21 13:10:00,54.06,54.12,54.04,54.12,17299.0,54.06,54.12,54.04,54.12,17299.0
2025-04-21 13:20:00,54.14,54.19,54.08,54.12,40568.0,54.14,54.19,54.08,54.12,40568.0
2025-04-21 13:30:00,54.13,54.17,54.11,54.13,12784.0,54.13,54.17,54.11,54.13,12784.0
2025-04-21 13:40:00,54.13,54.13,54.03,54.04,17197.0,54.13,54.13,54.03,54.04,17197.0
2025-04-21 13:50:00,54.04,54.08,54.04,54.07,23781.0,54.04,54.08,54.04,54.07,23781.0
2025-04-21 14:00:00,54.07,54.12,54.05,54.1,40945.0,54.07,54.12,54.05,54.1,40945.0
2025-04-21 14:10:00,54.11,54.15,54.09,54.13,14073.0,54.11,54.15,54.09,54.13,14073.0
2025-04-21 14:20:00,54.12,54.17,54.1,54.17,21343.0,54.12,54.17,54.1,54.17,21343.0
2025-04-21 14:30:00,54.17,54.24,54.17,54.23,37046.0,54.17,54.24,54.17,54.23,37046.0
2025-04-21 14:40:00,54.22,54.22,54.14,54.16,25650.0,54.22,54.22,54.14,54.16,25650.0
2025-04-21 14:50:00,54.16,54.17,54.09,54.12,616514.0,54.16,54.17,54.09,54.12,616514.0
2025-04-21 15:00:00,54.11,54.22,54.11,54.19,59934.0,54.11,54.22,54.11,54.19,59934.0
2025-04-21 15:10:00,54.19,54.21,54.16,54.19,77322.0,54.19,54.21,54.16,54.19,77322.0
2025-04-21 15:20:00,54.19,54.22,54.12,54.16,115119.0,54.19,54.22,54.12,54.16,115119.0
2025-04-21 15:30:00,54.16,54.27,54.14,54.23,113473.0,54.16,54.27,54.14,54.23,113473.0
2025-04-21 15:40:00,54.23,54.28,54.22,54.28,95873.0,54.23,54.28,54.22,54.28,95873.0
2025-04-21 15:50:00,54.27,54.44,54.24,54.36,272091.0,54.27,54.44,54.24,54.36,272091.0
2025-04-22 09:30:00,54.82,54.82,54.68,54.74,145665.0,54.82,54.82,54.68,54.74,145665.0
2025-04-22 09:40:00,54.75,54.84,54.75,54.82,71041.0,54.75,54.84,54.75,54.82,71041.0
2025-04-22 09:50:00,54.81,54.86,54.76,54.86,57974.0,54.81,54.86,54.76,54.86,57974.0
2025-04-22 10:00:00,54.86,54.86,54.79,54.85,79540.0,54.86,54.86,54.79,54.85,79540.0
2025-04-22 10:10:00,54.85,54.87,54.77,54.82,49838.0,54.85,54.87,54.77,54.82,49838.0
2025-04-22 10:20:00,54.82,54.87,54.8,54.83,36444.0,54.82,54.87,54.8,54.83,36444.0
2025-04-22 10:30:00,54.83,54.88,54.77,54.88,47974.0,54.83,54.88,54.77,54.88,47974.0
2025-04-22 10:40:00,54.88,54.94,54.87,54.9,49085.0,54.88,54.94,54.87,54.9,49085.0
2025-04-22 10:50:00,54.9,54.92,54.85,54.9,58270.0,54.9,54.92,54.85,54.9,58270.0
2025-04-22 11:00:00,54.9,54.97,54.9,54.96,34013.0,54.9,54.97,54.9,54.96,34013.0
2025-04-22 11:10:00,54.96,54.98,54.93,54.94,35915.0,54.96,54.98,54.93,54.94,35915.0
2025-04-22 11:20:00,54.93,54.94,54.88,54.89,55793.0,54.93,54.94,54.88,54.89,55793.0
2025-04-22 11:30:00,54.89,54.91,54.86,54.89,36064.0,54.89,54.91,54.86,54.89,36064.0
2025-04-22 11:40:00,54.89,54.89,54.84,54.85,30201.0,54.89,54.89,54.84,54.85,30201.0
2025-04-22 11:50:00,54.87,55.01,54.85,54.98,92177.0,54.87,55.01,54.85,54.98,92177.0
2025-04-22 12:00:00,54.98,55.11,54.98,55.05,94635.0,54.98,55.11,54.98,55.05,94635.0
2025-04-22 12:10:00,55.05,55.1,55.02,55.09,75155.0,55.05,55.1,55.02,55.09,75155.0
2025-04-22 12:20:00,55.1,55.14,55.08,55.11,63470.0,55.1,55.14,55.08,55.11,63470.0
2025-04-22 12:30:00,55.11,55.12,55.06,55.06,59835.0,55.11,55.12,55.06,55.06,59835.0
2025-04-22 12:40:00,55.05,55.06,55.0,55.05,81328.0,55.05,55.06,55.0,55.05,81328.0
2025-04-22 12:50:00,55.03,55.06,55.0,55.05,54576.0,55.03,55.06,55.0,55.05,54576.0
2025-04-22 13:00:00,55.05,55.11,55.04,55.09,50078.0,55.05,55.11,55.04,55.09,50078.0
2025-04-22 13:10:00,55.07,55.07,54.79,54.88,61572.0,55.07,55.07,54.79,54.88,61572.0
2025-04-22 13:20:00,54.88,54.93,54.74,54.77,83733.0,54.88,54.93,54.74,54.77,83733.0
2025-04-22 13:30:00,54.76,54.82,54.72,54.75,100394.0,54.76,54.82,54.72,54.75,100394.0
2025-04-22 13:40:00,54.75,54.75,54.68,54.68,37984.0,54.75,54.75,54.68,54.68,37984.0
2025-04-22 13:50:00,54.69,54.71,54.66,54.66,63530.0,54.69,54.71,54.66,54.66,63530.0
2025-04-22 14:00:00,54.66,54.78,54.63,54.76,45968.0,54.66,54.78,54.63,54.76,45968.0
2025-04-22 14:10:00,54.76,54.8,54.75,54.78,55172.0,54.76,54.8,54.75,54.78,55172.0
2025-04-22 14:20:00,54.79,54.84,54.78,54.82,63420.0,54.79,54.84,54.78,54.82,63420.0
2025-04-22 14:30:00,54.82,54.86,54.81,54.82,33956.0,54.82,54.86,54.81,54.82,33956.0
2025-04-22 14:40:00,54.82,54.86,54.81,54.83,54124.0,54.82,54.86,54.81,54.83,54124.0
2025-04-22 14:50:00,54.84,54.87,54.83,54.84,43011.0,54.84,54.87,54.83,54.84,43011.0
2025-04-22 15:00:00,54.84,54.9,54.83,54.86,48613.0,54.84,54.9,54.83,54.86,48613.0
2025-04-22 15:10:00,54.87,54.87,54.76,54.8,69424.0,54.87,54.87,54.76,54.8,69424.0
2025-04-22 15:20:00,54.8,54.81,54.72,54.75,29368.0,54.8,54.81,54.72,54.75,29368.0
2025-04-22 15:30:00,54.74,54.78,54.68,54.69,50171.0,54.74,54.78,54.68,54.69,50171.0
2025-04-22 15:40:00,54.69,54.81,54.68,54.79,100725.0,54.69,54.81,54.68,54.79,100725.0
2025-04-22 15:50:00,54.79,54.86,54.7,54.74,342421.0,54.79,54.86,54.7,54.74,342421.0
2025-04-23 09:30:00,55.89,56.15,55.8,56.01,380643.0,55.89,56.15,55.8,56.01,380643.0
2025-04-23 09:40:00,55.98,56.14,55.95,56.1,223322.0,55.98,56.14,55.95,56.1,223322.0
2025-04-23 09:50:00,56.1,56.11,55.86,55.92,121109.0,56.1,56.11,55.86,55.92,121109.0
2025-04-23 10:00:00,55.94,56.04,55.82,56.0,108844.0,55.94,56.04,55.82,56.0,108844.0
2025-04-23 10:10:00,55.99,56.1,55.94,56.02,59753.0,55.99,56.1,55.94,56.02,59753.0
2025-04-23 10:20:00,56.02,56.13,55.95,56.1,79465.0,56.02,56.13,55.95,56.1,79465.0
2025-04-23 10:30:00,56.09,56.2,56.09,56.16,83275.0,56.09,56.2,56.09,56.16,83275.0
2025-04-23 10:40:00,56.15,56.24,56.13,56.23,93375.0,56.15,56.24,56.13,56.23,93375.0
2025-04-23 10:50:00,56.22,56.22,56.1,56.12,122535.0,56.22,56.22,56.1,56.12,122535.0
2025-04-23 11:00:00,56.12,56.13,55.97,56.07,106882.0,56.12,56.13,55.97,56.07,106882.0
2025-04-23 11:10:00,56.06,56.07,55.97,55.97,47947.0,56.06,56.07,55.97,55.97,47947.0
2025-04-23 11:20:00,55.97,55.99,55.81,55.86,132754.0,55.97,55.99,55.81,55.86,132754.0
2025-04-23 11:30:00,55.87,55.92,55.77,55.91,82312.0,55.87,55.92,55.77,55.91,82312.0
2025-04-23 11:40:00,55.91,55.94,55.74,55.74,77357.0,55.91,55.94,55.74,55.74,77357.0
2025-04-23 11:50:00,55.73,55.81,55.7,55.77,53782.0,55.73,55.81,55.7,55.77,53782.0
2025-04-23 12:00:00,55.77,55.79,55.7,55.7,46153.0,55.77,55.79,55.7,55.7,46153.0
2025-04-23 12:10:00,55.7,55.75,55.62,55.63,46421.0,55.7,55.75,55.62,55.63,46421.0
2025-04-23 12:20:00,55.62,55.74,55.59,55.73,55420.0,55.62,55.74,55.59,55.73,55420.0
2025-04-23 12:30:00,55.73,55.76,55.7,55.76,50311.0,55.73,55.76,55.7,55.76,50311.0
2025-04-23 12:40:00,55.76,55.79,55.68,55.69,45458.0,55.76,55.79,55.68,55.69,45458.0
2025-04-23 12:50:00,55.68,55.79,55.68,55.76,69536.0,55.68,55.79,55.68,55.76,69536.0
2025-04-23 13:00:00,55.76,55.84,55.64,55.8,120297.0,55.76,55.84,55.64,55.8,120297.0
2025-04-23 13:10:00,55.8,55.83,55.77,55.81,58212.0,55.8,55.83,55.77,55.81,58212.0
2025-04-23 13:20:00,55.82,55.83,55.73,55.74,67952.0,55.82,55.83,55.73,55.74,67952.0
2025-04-23 13:30:00,55.74,55.78,55.67,55.7,42163.0,55.74,55.78,55.67,55.7,42163.0
2025-04-23 13:40:00,55.71,55.75,55.68,55.73,53431.0,55.71,55.75,55.68,55.73,53431.0
2025-04-23 13:50:00,55.73,55.84,55.73,55.81,30612.0,55.73,55.84,55.73,55.81,30612.0
2025-04-23 14:00:00,55.81,55.83,55.74,55.79,43935.0,55.81,55.83,55.74,55.79,43935.0
2025-04-23 14:10:00,55.78,55.84,55.73,55.79,47598.0,55.78,55.84,55.73,55.79,47598.0
2025-04-23 14:20:00,55.8,55.84,55.67,55.67,23632.0,55.8,55.84,55.67,55.67,23632.0
2025-04-23 14:30:00,55.69,55.74,55.69,55.73,31135.0,55.69,55.74,55.69,55.73,31135.0
2025-04-23 14:40:00,55.73,55.73,55.64,55.7,38956.0,55.73,55.73,55.64,55.7,38956.0
2025-04-23 14:50:00,55.7,55.71,55.65,55.68,47315.0,55.7,55.71,55.65,55.68,47315.0
2025-04-23 15:00:00,55.68,55.73,55.63,55.66,34980.0,55.68,55.73,55.63,55.66,34980.0
2025-04-23 15:10:00,55.66,55.68,55.58,55.59,48257.0,55.66,55.68,55.58,55.59,48257.0
2025-04-23 15:20:00,55.59,55.6,55.52,55.55,63035.0,55.59,55.6,55.52,55.55,63035.0
2025-04-23 15:30:00,55.55,55.61,55.49,55.53,73198.0,55.55,55.61,55.49,55.53,73198.0
2025-04-23 15:40:00,55.52,55.57,55.48,55.54,107344.0,55.52,55.57,55.48,55.54,107344.0
2025-04-23 15:50:00,55.55,55.67,55.55,55.58,278924.0,55.55,55.67,55.55,55.58,278924.0
2025-04-24 09:30:00,55.21,55.3,55.15,55.22,124855.0,55.21,55.3,55.15,55.22,124855.0
2025-04-24 09:40:00,55.22,55.27,55.21,55.25,51552.0,55.22,55.27,55.21,55.25,51552.0
2025-04-24 09:50:00,55.24,55.35,55.23,55.35,23741.0,55.24,55.35,55.23,55.35,23741.0
2025-04-24 10:00:00,55.35,55.44,55.34,55.44,118927.0,55.35,55.44,55.34,55.44,118927.0
2025-04-24 10:10:00,55.41,55.44,55.38,55.44,43422.0,55.41,55.44,55.38,55.44,43422.0
2025-04-24 10:20:00,55.44,55.54,55.44,55.53,33448.0,55.44,55.54,55.44,55.53,33448.0
2025-04-24 10:30:00,55.52,55.57,55.5,55.53,16554.0,55.52,55.57,55.5,55.53,16554.0
2025-04-24 10:40:00,55.54,55.57,55.42,55.47,63897.0,55.54,55.57,55.42,55.47,63897.0
2025-04-24 10:50:00,55.46,55.53,55.41,55.52,16850.0,55.46,55.53,55.41,55.52,16850.0
2025-04-24 11:00:00,55.52,55.53,55.48,55.52,31751.0,55.52,55.53,55.48,55.52,31751.0
2025-04-24 11:10:00,55.52,55.59,55.5,55.51,82277.0,55.52,55.59,55.5,55.51,82277.0
2025-04-24 11:20:00,55.51,55.56,55.49,55.5,57572.0,55.51,55.56,55.49,55.5,57572.0
2025-04-24 11:30:00,55.51,55.55,55.47,55.54,36246.0,55.51,55.55,55.47,55.54,36246.0
2025-04-24 11:40:00,55.53,55.6,55.5,55.57,78052.0,55.53,55.6,55.5,55.57,78052.0
2025-04-24 11:50:00,55.57,55.64,55.54,55.55,47260.0,55.57,55.64,55.54,55.55,47260.0
2025-04-24 12:00:00,55.56,55.6,55.53,55.54,38690.0,55.56,55.6,55.53,55.54,38690.0
2025-04-24 12:10:00,55.54,55.68,55.54,55.67,19797.0,55.54,55.68,55.54,55.67,19797.0
2025-04-24 12:20:00,55.67,55.76,55.65,55.72,122961.0,55.67,55.76,55.65,55.72,122961.0
2025-04-24 12:30:00,55.71,55.73,55.68,55.7,12283.0,55.71,55.73,55.68,55.7,12283.0
2025-04-24 12:40:00,55.7,55.71,55.66,55.69,11942.0,55.7,55.71,55.66,55.69,11942.0
2025-04-24 12:50:00,55.7,55.78,55.68,55.76,14473.0,55.7,55.78,55.68,55.76,14473.0
2025-04-24 13:00:00,55.75,55.77,55.71,55.72,14909.0,55.75,55.77,55.71,55.72,14909.0
2025-04-24 13:10:00,55.72,55.74,55.66,55.68,37859.0,55.72,55.74,55.66,55.68,37859.0
2025-04-24 13:20:00,55.68,55.75,55.67,55.73,11003.0,55.68,55.75,55.67,55.73,11003.0
2025-04-24 13:30:00,55.74,55.77,55.71,55.74,14994.0,55.74,55.77,55.71,55.74,14994.0
2025-04-24 13:40:00,55.73,55.73,55.67,55.72,20860.0,55.73,55.73,55.67,55.72,20860.0
2025-04-24 13:50:00,55.72,55.72,55.69,55.7,37409.0,55.72,55.72,55.69,55.7,37409.0
2025-04-24 14:00:00,55.71,55.77,55.71,55.75,13077.0,55.71,55.77,55.71,55.75,13077.0
2025-04-24 14:10:00,55.74,55.88,55.72,55.88,398714.0,55.74,55.88,55.72,55.88,398714.0
2025-04-24 14:20:00,55.89,55.95,55.86,55.87,445433.0,55.89,55.95,55.86,55.87,445433.0
2025-04-24 14:30:00,55.87,55.92,55.86,55.9,70066.0,55.87,55.92,55.86,55.9,70066.0
2025-04-24 14:40:00,55.9,55.96,55.89,55.96,47714.0,55.9,55.96,55.89,55.96,47714.0
2025-04-24 14:50:00,55.96,55.97,55.91,55.91,20858.0,55.96,55.97,55.91,55.91,20858.0
2025-04-24 15:00:00,55.91,55.92,55.83,55.83,45292.0,55.91,55.92,55.83,55.83,45292.0
2025-04-24 15:10:00,55.83,55.88,55.79,55.88,23078.0,55.83,55.88,55.79,55.88,23078.0
2025-04-24 15:20:00,55.88,55.9,55.8,55.8,36093.0,55.88,55.9,55.8,55.8,36093.0
2025-04-24 15:30:00,55.81,55.91,55.8,55.9,23062.0,55.81,55.91,55.8,55.9,23062.0
2025-04-24 15:40:00,55.91,55.95,55.9,55.94,25970.0,55.91,55.95,55.9,55.94,25970.0
2025-04-24 15:50:00,55.94,55.96,55.86,55.94,162159.0,55.94,55.96,55.86,55.94,162159.0
2025-04-25 09:30:00,55.48,55.48,55.29,55.41,124202.0,55.48,55.48,55.29,55.41,124202.0
2025-04-25 09:40:00,55.41,55.44,55.31,55.33,83938.0,55.41,55.44,55.31,55.33,83938.0
2025-04-25 09:50:00,55.33,55.34,55.28,55.28,76109.0,55.33,55.34,55.28,55.28,76109.0
2025-04-25 10:00:00,55.28,55.4,55.27,55.39,82042.0,55.28,55.4,55.27,55.39,82042.0
2025-04-25 10:10:00,55.39,55.41,55.35,55.37,39406.0,55.39,55.41,55.35,55.37,39406.0
2025-04-25 10:20:00,55.37,55.38,55.25,55.31,190973.0,55.37,55.38,55.25,55.31,190973.0
2025-04-25 10:30:00,55.33,55.44,55.27,55.42,53331.0,55.33,55.44,55.27,55.42,53331.0
2025-04-25 10:40:00,55.42,55.49,55.41,55.46,57632.0,55.42,55.49,55.41,55.46,57632.0
2025-04-25 10:50:00,55.45,55.47,55.38,55.42,26947.0,55.45,55.47,55.38,55.42,26947.0
2025-04-25 11:00:00,55.43,55.43,55.36,55.37,17942.0,55.43,55.43,55.36,55.37,17942.0
2025-04-25 11:10:00,55.37,55.38,55.27,55.32,21232.0,55.37,55.38,55.27,55.32,21232.0
2025-04-25 11:20:00,55.33,55.35,55.28,55.28,67666.0,55.33,55.35,55.28,55.28,67666.0
2025-04-25 11:30:00,55.28,55.4,55.27,55.4,69570.0,55.28,55.4,55.27,55.4,69570.0
2025-04-25 11:40:00,55.4,55.43,55.34,55.4,159370.0,55.4,55.43,55.34,55.4,159370.0
2025-04-25 11:50:00,55.4,55.45,55.39,55.44,23074.0,55.4,55.45,55.39,55.44,23074.0
2025-04-25 12:00:00,55.44,55.46,55.43,55.46,16115.0,55.44,55.46,55.43,55.46,16115.0
2025-04-25 12:10:00,55.46,55.47,55.44,55.44,25806.0,55.46,55.47,55.44,55.44,25806.0
2025-04-25 12:20:00,55.45,55.52,55.44,55.51,25837.0,55.45,55.52,55.44,55.51,25837.0
2025-04-25 12:30:00,55.51,55.54,55.48,55.52,30490.0,55.51,55.54,55.48,55.52,30490.0
2025-04-25 12:40:00,55.53,55.55,55.46,55.49,18921.0,55.53,55.55,55.46,55.49,18921.0
2025-04-25 12:50:00,55.49,55.51,55.47,55.5,3381.0,55.49,55.51,55.47,55.5,3381.0
2025-04-25 13:00:00,55.5,55.56,55.49,55.55,14659.0,55.5,55.56,55.49,55.55,14659.0
2025-04-25 13:10:00,55.57,55.63,55.56,55.61,65994.0,55.57,55.63,55.56,55.61,65994.0
2025-04-25 13:20:00,55.61,55.62,55.6,55.62,11075.0,55.61,55.62,55.6,55.62,11075.0
2025-04-25 13:30:00,55.61,55.61,55.45,55.46,68439.0,55.61,55.61,55.45,55.46,68439.0
2025-04-25 13:40:00,55.47,55.53,55.41,55.46,24744.0,55.47,55.53,55.41,55.46,24744.0
2025-04-25 13:50:00,55.46,55.46,55.31,55.35,26211.0,55.46,55.46,55.31,55.35,26211.0
2025-04-25 14:00:00,55.36,55.53,55.36,55.52,103077.0,55.36,55.53,55.36,55.52,103077.0
2025-04-25 14:10:00,55.52,55.53,55.49,55.52,30811.0,55.52,55.53,55.49,55.52,30811.0
2025-04-25 14:20:00,55.52,55.58,55.5,55.55,21745.0,55.52,55.58,55.5,55.55,21745.0
2025-04-25 14:30:00,55.55,55.6,55.54,55.59,20784.0,55.55,55.6,55.54,55.59,20784.0
2025-04-25 14:40:00,55.61,55.67,55.6,55.65,569646.0,55.61,55.67,55.6,55.65,569646.0
2025-04-25 14:50:00,55.66,55.66,55.58,55.62,56696.0,55.66,55.66,55.58,55.62,56696.0
2025-04-25 15:00:00,55.62,55.64,55.6,55.62,21401.0,55.62,55.64,55.6,55.62,21401.0
2025-04-25 15:10:00,55.62,55.66,55.59,55.64,17898.0,55.62,55.66,55.59,55.64,17898.0
2025-04-25 15:20:00,55.64,55.71,55.63,55.71,46797.0,55.64,55.71,55.63,55.71,46797.0
2025-04-25 15:30:00,55.7,55.73,55.67,55.68,194874.0,55.7,55.73,55.67,55.68,194874.0
2025-04-25 15:40:00,55.69,55.71,55.64,55.68,163427.0,55.69,55.71,55.64,55.68,163427.0
2025-04-25 15:50:00,55.68,55.82,55.67,55.77,332712.0,55.68,55.82,55.67,55.77,332712.0
2025-04-28 09:30:00,55.33,55.47,55.33,55.41,50733.0,55.33,55.47,55.33,55.41,50733.0
2025-04-28 09:40:00,55.41,55.57,55.41,55.48,163609.0,55.41,55.57,55.41,55.48,163609.0
2025-04-28 09:50:00,55.48,55.49,55.36,55.38,79052.0,55.48,55.49,55.36,55.38,79052.0
2025-04-28 10:00:00,55.38,55.51,55.33,55.48,113561.0,55.38,55.51,55.33,55.48,113561.0
2025-04-28 10:10:00,55.48,55.52,55.46,55.51,97695.0,55.48,55.52,55.46,55.51,97695.0
2025-04-28 10:20:00,55.52,55.6,55.49,55.57,44461.0,55.52,55.6,55.49,55.57,44461.0
2025-04-28 10:30:00,55.58,55.67,55.51,55.66,49362.0,55.58,55.67,55.51,55.66,49362.0
2025-04-28 10:40:00,55.66,55.72,55.62,55.71,67984.0,55.66,55.72,55.62,55.71,67984.0
2025-04-28 10:50:00,55.7,55.71,55.62,55.63,53473.0,55.7,55.71,55.62,55.63,53473.0
2025-04-28 11:00:00,55.63,55.66,55.51,55.52,40648.0,55.63,55.66,55.51,55.52,40648.0
2025-04-28 11:10:00,55.52,55.58,55.5,55.51,24151.0,55.52,55.58,55.5,55.51,24151.0
2025-04-28 11:20:00,55.51,55.52,55.42,55.44,54177.0,55.51,55.52,55.42,55.44,54177.0
2025-04-28 11:30:00,55.44,55.52,55.44,55.5,19776.0,55.44,55.52,55.44,55.5,19776.0
2025-04-28 11:40:00,55.5,55.55,55.47,55.48,13789.0,55.5,55.55,55.47,55.48,13789.0
2025-04-28 11:50:00,55.48,55.55,55.45,55.5,14561.0,55.48,55.55,55.45,55.5,14561.0
2025-04-28 12:00:00,55.49,55.52,55.45,55.47,22119.0,55.49,55.52,55.45,55.47,22119.0
2025-04-28 12:10:00,55.47,55.49,55.44,55.47,18892.0,55.47,55.49,55.44,55.47,18892.0
2025-04-28 12:20:00,55.48,55.5,55.4,55.42,17569.0,55.48,55.5,55.4,55.42,17569.0
2025-04-28 12:30:00,55.42,55.47,55.42,55.44,72342.0,55.42,55.47,55.42,55.44,72342.0
2025-04-28 12:40:00,55.43,55.5,55.43,55.5,9731.0,55.43,55.5,55.43,55.5,9731.0
2025-04-28 12:50:00,55.48,55.5,55.41,55.47,33640.0,55.48,55.5,55.41,55.47,33640.0
2025-04-28 13:00:00,55.47,55.48,55.43,55.44,18707.0,55.47,55.48,55.43,55.44,18707.0
2025-04-28 13:10:00,55.43,55.43,55.38,55.43,12278.0,55.43,55.43,55.38,55.43,12278.0
2025-04-28 13:20:00,55.43,55.45,55.39,55.41,11178.0,55.43,55.45,55.39,55.41,11178.0
2025-04-28 13:30:00,55.41,55.44,55.38,55.44,42691.0,55.41,55.44,55.38,55.44,42691.0
2025-04-28 13:40:00,55.45,55.49,55.42,55.47,11263.0,55.45,55.49,55.42,55.47,11263.0
2025-04-28 13:50:00,55.47,55.53,55.47,55.52,16469.0,55.47,55.53,55.47,55.52,16469.0
2025-04-28 14:00:00,55.52,55.56,55.51,55.54,19545.0,55.52,55.56,55.51,55.54,19545.0
2025-04-28 14:10:00,55.53,55.55,55.51,55.52,14019.0,55.53,55.55,55.51,55.52,14019.0
2025-04-28 14:20:00,55.52,55.58,55.51,55.58,30847.0,55.52,55.58,55.51,55.58,30847.0
2025-04-28 14:30:00,55.57,55.58,55.52,55.55,17749.0,55.57,55.58,55.52,55.55,17749.0
2025-04-28 14:40:00,55.55,55.57,55.51,55.54,6078.0,55.55,55.57,55.51,55.54,6078.0
2025-04-28 14:50:00,55.54,55.56,55.53,55.54,13011.0,55.54,55.56,55.53,55.54,13011.0
2025-04-28 15:00:00,55.54,55.63,55.53,55.63,59762.0,55.54,55.63,55.53,55.63,59762.0
2025-04-28 15:10:00,55.62,55.65,55.6,55.64,32387.0,55.62,55.65,55.6,55.64,32387.0
2025-04-28 15:20:00,55.65,55.7,55.64,55.67,34421.0,55.65,55.7,55.64,55.67,34421.0
2025-04-28 15:30:00,55.67,55.69,55.63,55.66,58909.0,55.67,55.69,55.63,55.66,58909.0
2025-04-28 15:40:00,55.65,55.71,55.64,55.71,17805.0,55.65,55.71,55.64,55.71,17805.0
2025-04-28 15:50:00,55.71,55.77,55.61,55.66,330000.0,55.71,55.77,55.61,55.66,330000.0
2025-04-29 09:30:00,55.99,55.99,55.93,55.97,52624.0,55.99,55.99,55.93,55.97,52624.0
2025-04-29 09:40:00,55.97,56.02,55.97,56.0,43168.0,55.97,56.02,55.97,56.0,43168.0
2025-04-29 09:50:00,56.0,56.05,55.96,55.99,58187.0,56.0,56.05,55.96,55.99,58187.0
2025-04-29 10:00:00,55.98,56.08,55.94,56.04,65541.0,55.98,56.08,55.94,56.04,65541.0
2025-04-29 10:10:00,56.04,56.08,56.03,56.05,49016.0,56.04,56.08,56.03,56.05,49016.0
2025-04-29 10:20:00,56.05,56.06,55.96,55.98,58469.0,56.05,56.06,55.96,55.98,58469.0
2025-04-29 10:30:00,55.98,56.07,55.98,56.06,26190.0,55.98,56.07,55.98,56.06,26190.0
2025-04-29 10:40:00,56.06,56.09,56.05,56.07,41870.0,56.06,56.09,56.05,56.07,41870.0
2025-04-29 10:50:00,56.06,56.08,56.02,56.03,25755.0,56.06,56.08,56.02,56.03,25755.0
2025-04-29 11:00:00,56.04,56.04,55.99,56.03,23744.0,56.04,56.04,55.99,56.03,23744.0
2025-04-29 11:10:00,56.04,56.05,55.98,55.98,52641.0,56.04,56.05,55.98,55.98,52641.0
2025-04-29 11:20:00,55.98,56.04,55.96,56.03,40354.0,55.98,56.04,55.96,56.03,40354.0
2025-04-29 11:30:00,56.03,56.04,55.98,56.02,68745.0,56.03,56.04,55.98,56.02,68745.0
2025-04-29 11:40:00,56.03,56.08,56.02,56.07,48214.0,56.03,56.08,56.02,56.07,48214.0
2025-04-29 11:50:00,56.07,56.09,56.02,56.03,25792.0,56.07,56.09,56.02,56.03,25792.0
2025-04-29 12:00:00,56.04,56.11,56.02,56.11,13218.0,56.04,56.11,56.02,56.11,13218.0
2025-04-29 12:10:00,56.11,56.13,56.06,56.07,25953.0,56.11,56.13,56.06,56.07,25953.0
2025-04-29 12:20:00,56.08,56.09,56.06,56.09,19940.0,56.08,56.09,56.06,56.09,19940.0
2025-04-29 12:30:00,56.09,56.09,56.01,56.02,29666.0,56.09,56.09,56.01,56.02,29666.0
2025-04-29 12:40:00,56.02,56.06,55.89,55.93,49057.0,56.02,56.06,55.89,55.93,49057.0
2025-04-29 12:50:00,55.94,55.96,55.88,55.91,29270.0,55.94,55.96,55.88,55.91,29270.0
2025-04-29 13:00:00,55.92,55.95,55.9,55.92,20975.0,55.92,55.95,55.9,55.92,20975.0
2025-04-29 13:10:00,55.91,56.0,55.88,56.0,29431.0,55.91,56.0,55.88,56.0,29431.0
2025-04-29 13:20:00,55.99,56.03,55.98,56.01,17809.0,55.99,56.03,55.98,56.01,17809.0
2025-04-29 13:30:00,56.02,56.08,55.99,56.08,11821.0,56.02,56.08,55.99,56.08,11821.0
2025-04-29 13:40:00,56.08,56.19,56.08,56.19,52274.0,56.08,56.19,56.08,56.19,52274.0
2025-04-29 13:50:00,56.19,56.21,56.12,56.13,46258.0,56.19,56.21,56.12,56.13,46258.0
2025-04-29 14:00:00,56.13,56.21,56.11,56.13,61199.0,56.13,56.21,56.11,56.13,61199.0
2025-04-29 14:10:00,56.13,56.15,56.08,56.1,26536.0,56.13,56.15,56.08,56.1,26536.0
2025-04-29 14:20:00,56.1,56.11,56.05,56.1,20411.0,56.1,56.11,56.05,56.1,20411.0
2025-04-29 14:30:00,56.1,56.14,56.06,56.13,23438.0,56.1,56.14,56.06,56.13,23438.0
2025-04-29 14:40:00,56.13,56.14,56.09,56.12,18337.0,56.13,56.14,56.09,56.12,18337.0
2025-04-29 14:50:00,56.11,56.14,56.08,56.1,41774.0,56.11,56.14,56.08,56.1,41774.0
2025-04-29 15:00:00,56.09,56.16,56.09,56.12,88332.0,56.09,56.16,56.09,56.12,88332.0
2025-04-29 15:10:00,56.13,56.15,56.09,56.1,50565.0,56.13,56.15,56.09,56.1,50565.0
2025-04-29 15:20:00,56.11,56.13,56.08,56.09,40977.0,56.11,56.13,56.08,56.09,40977.0
2025-04-29 15:30:00,56.1,56.11,56.07,56.09,33681.0,56.1,56.11,56.07,56.09,33681.0
2025-04-29 15:40:00,56.09,56.11,56.05,56.11,54922.0,56.09,56.11,56.05,56.11,54922.0
2025-04-29 15:50:00,56.11,56.13,56.04,56.06,130385.0,56.11,56.13,56.04,56.06,130385.0
2025-04-30 09:30:00,56.0,56.03,55.81,55.83,134930.0,56.0,56.03,55.81,55.83,134930.0
2025-04-30 09:40:00,55.82,55.92,55.78,55.92,90418.0,55.82,55.92,55.78,55.92,90418.0
2025-04-30 09:50:00,55.91,55.91,55.73,55.74,65001.0,55.91,55.91,55.73,55.74,65001.0
2025-04-30 10:00:00,55.74,55.8,55.69,55.78,81885.0,55.74,55.8,55.69,55.78,81885.0
2025-04-30 10:10:00,55.78,55.81,55.73,55.81,63152.0,55.78,55.81,55.73,55.81,63152.0
2025-04-30 10:20:00,55.8,55.83,55.77,55.81,55383.0,55.8,55.83,55.77,55.81,55383.0
2025-04-30 10:30:00,55.82,55.86,55.74,55.77,36611.0,55.82,55.86,55.74,55.77,36611.0
2025-04-30 10:40:00,55.76,55.8,55.71,55.79,23860.0,55.76,55.8,55.71,55.79,23860.0
2025-04-30 10:50:00,55.79,55.89,55.76,55.86,25816.0,55.79,55.89,55.76,55.86,25816.0
2025-04-30 11:00:00,55.87,55.94,55.86,55.93,42234.0,55.87,55.94,55.86,55.93,42234.0
2025-04-30 11:10:00,55.94,55.97,55.92,55.95,14121.0,55.94,55.97,55.92,55.95,14121.0
2025-04-30 11:20:00,55.94,55.97,55.86,55.86,40293.0,55.94,55.97,55.86,55.86,40293.0
2025-04-30 11:30:00,55.86,55.9,55.8,55.89,48329.0,55.86,55.9,55.8,55.89,48329.0
2025-04-30 11:40:00,55.89,55.92,55.84,55.89,86019.0,55.89,55.92,55.84,55.89,86019.0
2025-04-30 11:50:00,55.89,55.92,55.86,55.92,38648.0,55.89,55.92,55.86,55.92,38648.0
2025-04-30 12:00:00,55.93,55.98,55.91,55.95,23598.0,55.93,55.98,55.91,55.95,23598.0
2025-04-30 12:10:00,55.93,55.94,55.86,55.89,21084.0,55.93,55.94,55.86,55.89,21084.0
2025-04-30 12:20:00,55.89,55.89,55.83,55.86,41775.0,55.89,55.89,55.83,55.86,41775.0
2025-04-30 12:30:00,55.85,55.9,55.82,55.9,35866.0,55.85,55.9,55.82,55.9,35866.0
2025-04-30 12:40:00,55.9,55.93,55.87,55.88,23031.0,55.9,55.93,55.87,55.88,23031.0
2025-04-30 12:50:00,55.88,55.92,55.88,55.89,12486.0,55.88,55.92,55.88,55.89,12486.0
2025-04-30 13:00:00,55.9,55.93,55.85,55.85,27390.0,55.9,55.93,55.85,55.85,27390.0
2025-04-30 13:10:00,55.84,55.9,55.81,55.89,13419.0,55.84,55.9,55.81,55.89,13419.0
2025-04-30 13:20:00,55.9,55.99,55.88,55.98,8120.0,55.9,55.99,55.88,55.98,8120.0
2025-04-30 13:30:00,55.98,56.05,55.98,56.02,35928.0,55.98,56.05,55.98,56.02,35928.0
2025-04-30 13:40:00,56.02,56.11,56.02,56.06,14634.0,56.02,56.11,56.02,56.06,14634.0
2025-04-30 13:50:00,56.08,56.09,56.03,56.03,7950.0,56.08,56.09,56.03,56.03,7950.0
2025-04-30 14:00:00,56.02,56.22,55.98,56.1,81078.0,56.02,56.22,55.98,56.1,81078.0
2025-04-30 14:10:00,56.1,56.21,56.09,56.16,22841.0,56.1,56.21,56.09,56.16,22841.0
2025-04-30 14:20:00,56.17,56.18,56.04,56.07,39347.0,56.17,56.18,56.04,56.07,39347.0
2025-04-30 14:30:00,56.07,56.11,55.99,56.0,11780.0,56.07,56.11,55.99,56.0,11780.0
2025-04-30 14:40:00,55.99,56.09,55.97,56.06,16569.0,55.99,56.09,55.97,56.06,16569.0
2025-04-30 14:50:00,56.07,56.08,56.01,56.01,17073.0,56.07,56.08,56.01,56.01,17073.0
2025-04-30 15:00:00,56.01,56.07,56.0,56.05,32249.0,56.01,56.07,56.0,56.05,32249.0
2025-04-30 15:10:00,56.05,56.11,56.04,56.05,18792.0,56.05,56.11,56.04,56.05,18792.0
2025-04-30 15:20:00,56.04,56.08,55.99,56.02,32568.0,56.04,56.08,55.99,56.02,32568.0
2025-04-30 15:30:00,56.01,56.09,56.0,56.04,32193.0,56.01,56.09,56.0,56.04,32193.0
2025-04-30 15:40:00,56.04,56.19,56.04,56.18,48692.0,56.04,56.19,56.04,56.18,48692.0
2025-04-30 15:50:00,56.18,56.32,56.16,56.17,725312.0,56.18,56.32,56.16,56.17,725312.0
2025-05-01 09:30:00,56.26,56.36,56.18,56.21,234403.0,56.26,56.36,56.18,56.21,234403.0
2025-05-01 09:40:00,56.21,56.32,56.17,56.29,112530.0,56.21,56.32,56.17,56.29,112530.0
2025-05-01 09:50:00,56.3,56.32,56.01,56.01,96385.0,56.3,56.32,56.01,56.01,96385.0
2025-05-01 10:00:00,56.02,56.16,55.93,55.98,269565.0,56.02,56.16,55.93,55.98,269565.0
2025-05-01 10:10:00,55.97,56.06,55.93,56.03,104026.0,55.97,56.06,55.93,56.03,104026.0
2025-05-01 10:20:00,56.03,56.13,56.02,56.11,50537.0,56.03,56.13,56.02,56.11,50537.0
2025-05-01 10:30:00,56.09,56.09,55.97,56.04,19855.0,56.09,56.09,55.97,56.04,19855.0
2025-05-01 10:40:00,56.05,56.06,55.98,55.98,23921.0,56.05,56.06,55.98,55.98,23921.0
2025-05-01 10:50:00,55.98,56.02,55.95,56.0,53451.0,55.98,56.02,55.95,56.0,53451.0
2025-05-01 11:00:00,56.0,56.03,55.94,56.0,21769.0,56.0,56.03,55.94,56.0,21769.0
2025-05-01 11:10:00,56.01,56.08,56.0,56.05,63220.0,56.01,56.08,56.0,56.05,63220.0
2025-05-01 11:20:00,56.06,56.07,56.0,56.01,32408.0,56.06,56.07,56.0,56.01,32408.0
2025-05-01 11:30:00,56.01,56.02,55.93,55.95,17643.0,56.01,56.02,55.93,55.95,17643.0
2025-05-01 11:40:00,55.96,55.96,55.85,55.86,15681.0,55.96,55.96,55.85,55.86,15681.0
2025-05-01 11:50:00,55.86,55.86,55.7,55.73,26315.0,55.86,55.86,55.7,55.73,26315.0
2025-05-01 12:00:00,55.75,55.81,55.72,55.77,15813.0,55.75,55.81,55.72,55.77,15813.0
2025-05-01 12:10:00,55.77,55.78,55.64,55.68,20972.0,55.77,55.78,55.64,55.68,20972.0
2025-05-01 12:20:00,55.68,55.73,55.65,55.72,16622.0,55.68,55.73,55.65,55.72,16622.0
2025-05-01 12:30:00,55.71,55.8,55.71,55.8,9623.0,55.71,55.8,55.71,55.8,9623.0
2025-05-01 12:40:00,55.79,55.8,55.72,55.72,15083.0,55.79,55.8,55.72,55.72,15083.0
2025-05-01 12:50:00,55.72,55.77,55.7,55.74,27371.0,55.72,55.77,55.7,55.74,27371.0
2025-05-01 13:00:00,55.74,55.89,55.74,55.88,17766.0,55.74,55.89,55.74,55.88,17766.0
2025-05-01 13:10:00,55.89,55.95,55.84,55.94,27565.0,55.89,55.95,55.84,55.94,27565.0
2025-05-01 13:20:00,55.94,55.94,55.88,55.89,11078.0,55.94,55.94,55.88,55.89,11078.0
2025-05-01 13:30:00,55.89,55.93,55.87,55.88,22021.0,55.89,55.93,55.87,55.88,22021.0
2025-05-01 13:40:00,55.86,55.86,55.79,55.84,35045.0,55.86,55.86,55.79,55.84,35045.0
2025-05-01 13:50:00,55.84,55.87,55.78,55.82,31658.0,55.84,55.87,55.78,55.82,31658.0
2025-05-01 14:00:00,55.8,55.9,55.79,55.89,18241.0,55.8,55.9,55.79,55.89,18241.0
2025-05-01 14:10:00,55.88,55.91,55.86,55.87,18779.0,55.88,55.91,55.86,55.87,18779.0
2025-05-01 14:20:00,55.87,55.9,55.84,55.9,27919.0,55.87,55.9,55.84,55.9,27919.0
2025-05-01 14:30:00,55.9,55.95,55.89,55.94,23265.0,55.9,55.95,55.89,55.94,23265.0
2025-05-01 14:40:00,55.94,56.01,55.93,56.0,38784.0,55.94,56.01,55.93,56.0,38784.0
2025-05-01 14:50:00,55.99,56.0,55.87,55.87,31037.0,55.99,56.0,55.87,55.87,31037.0
2025-05-01 15:00:00,55.87,55.92,55.86,55.88,96217.0,55.87,55.92,55.86,55.88,96217.0
2025-05-01 15:10:00,55.87,55.9,55.81,55.87,70756.0,55.87,55.9,55.81,55.87,70756.0
2025-05-01 15:20:00,55.86,55.91,55.85,55.91,58664.0,55.86,55.91,55.85,55.91,58664.0
2025-05-01 15:30:00,55.91,55.91,55.87,55.88,65932.0,55.91,55.91,55.87,55.88,65932.0
2025-05-01 15:40:00,55.88,55.9,55.84,55.89,85574.0,55.88,55.9,55.84,55.89,85574.0
2025-05-01 15:50:00,55.89,55.9,55.57,55.64,496441.0,55.89,55.9,55.57,55.64,496441.0
2025-05-02 09:30:00,58.0,58.1,57.95,58.04,329389.0,58.0,58.1,57.95,58.04,329389.0
2025-05-02 09:40:00,58.04,58.07,57.91,57.96,187039.0,58.04,58.07,57.91,57.96,187039.0
2025-05-02 09:50:00,57.96,57.97,57.77,57.82,187008.0,57.96,57.97,57.77,57.82,187008.0
2025-05-02 10:00:00,57.82,57.89,57.77,57.78,103653.0,57.82,57.89,57.77,57.78,103653.0
2025-05-02 10:10:00,57.77,57.85,57.77,57.79,130648.0,57.77,57.85,57.77,57.79,130648.0
2025-05-02 10:20:00,57.79,57.83,57.72,57.82,98360.0,57.79,57.83,57.72,57.82,98360.0
2025-05-02 10:30:00,57.83,57.95,57.81,57.94,68466.0,57.83,57.95,57.81,57.94,68466.0
2025-05-02 10:40:00,57.95,57.95,57.88,57.94,81112.0,57.95,57.95,57.88,57.94,81112.0
2025-05-02 10:50:00,57.94,57.96,57.89,57.95,54596.0,57.94,57.96,57.89,57.95,54596.0
2025-05-02 11:00:00,57.95,57.95,57.83,57.84,39921.0,57.95,57.95,57.83,57.84,39921.0
2025-05-02 11:10:00,57.84,57.87,57.81,57.81,25273.0,57.84,57.87,57.81,57.81,25273.0
2025-05-02 11:20:00,57.79,57.8,57.62,57.63,62831.0,57.79,57.8,57.62,57.63,62831.0
2025-05-02 11:30:00,57.64,57.66,57.61,57.65,84205.0,57.64,57.66,57.61,57.65,84205.0
2025-05-02 11:40:00,57.65,57.66,57.62,57.63,20589.0,57.65,57.66,57.62,57.63,20589.0
2025-05-02 11:50:00,57.62,57.63,57.57,57.63,39985.0,57.62,57.63,57.57,57.63,39985.0
2025-05-02 12:00:00,57.62,57.79,57.62,57.74,114249.0,57.62,57.79,57.62,57.74,114249.0
2025-05-02 12:10:00,57.75,57.76,57.69,57.69,211341.0,57.75,57.76,57.69,57.69,211341.0
2025-05-02 12:20:00,57.71,57.73,57.7,57.73,67963.0,57.71,57.73,57.7,57.73,67963.0
2025-05-02 12:30:00,57.73,57.77,57.71,57.75,37202.0,57.73,57.77,57.71,57.75,37202.0
2025-05-02 12:40:00,57.75,57.75,57.71,57.71,46571.0,57.75,57.75,57.71,57.71,46571.0
2025-05-02 12:50:00,57.71,57.72,57.67,57.68,54413.0,57.71,57.72,57.67,57.68,54413.0
2025-05-02 13:00:00,57.68,57.69,57.61,57.61,104223.0,57.68,57.69,57.61,57.61,104223.0
2025-05-02 13:10:00,57.61,57.62,57.56,57.59,45938.0,57.61,57.62,57.56,57.59,45938.0
2025-05-02 13:20:00,57.59,57.64,57.58,57.63,50964.0,57.59,57.64,57.58,57.63,50964.0
2025-05-02 13:30:00,57.63,57.69,57.63,57.68,21918.0,57.63,57.69,57.63,57.68,21918.0
2025-05-02 13:40:00,57.68,57.7,57.66,57.69,63434.0,57.68,57.7,57.66,57.69,63434.0
2025-05-02 13:50:00,57.68,57.7,57.61,57.62,13396.0,57.68,57.7,57.61,57.62,13396.0
2025-05-02 14:00:00,57.62,57.66,57.61,57.66,13811.0,57.62,57.66,57.61,57.66,13811.0
2025-05-02 14:10:00,57.67,57.67,57.64,57.64,22527.0,57.67,57.67,57.64,57.64,22527.0
2025-05-02 14:20:00,57.63,57.65,57.62,57.64,11580.0,57.63,57.65,57.62,57.64,11580.0
2025-05-02 14:30:00,57.64,57.68,57.63,57.67,26285.0,57.64,57.68,57.63,57.67,26285.0
2025-05-02 14:40:00,57.66,57.67,57.63,57.63,60027.0,57.66,57.67,57.63,57.63,60027.0
2025-05-02 14:50:00,57.63,57.69,57.61,57.67,45638.0,57.63,57.69,57.61,57.67,45638.0
2025-05-02 15:00:00,57.67,57.69,57.65,57.67,54681.0,57.67,57.69,57.65,57.67,54681.0
2025-05-02 15:10:00,57.67,57.73,57.65,57.73,117266.0,57.67,57.73,57.65,57.73,117266.0
2025-05-02 15:20:00,57.73,57.8,57.71,57.78,82394.0,57.73,57.8,57.71,57.78,82394.0
2025-05-02 15:30:00,57.78,57.78,57.71,57.76,82573.0,57.78,57.78,57.71,57.76,82573.0
2025-05-02 15:40:00,57.76,57.76,57.68,57.69,118549.0,57.76,57.76,57.68,57.69,118549.0
2025-05-02 15:50:00,57.69,57.73,57.66,57.67,280124.0,57.69,57.73,57.66,57.67,280124.0
2025-05-05 09:30:00,58.48,58.59,58.46,58.52,180231.0,58.48,58.59,58.46,58.52,180231.0
2025-05-05 09:40:00,58.51,58.66,58.47,58.61,96974.0,58.51,58.66,58.47,58.61,96974.0
2025-05-05 09:50:00,58.61,58.61,58.44,58.53,48111.0,58.61,58.61,58.44,58.53,48111.0
2025-05-05 10:00:00,58.53,58.58,58.47,58.53,77771.0,58.53,58.58,58.47,58.53,77771.0
2025-05-05 10:10:00,58.52,58.55,58.44,58.54,40140.0,58.52,58.55,58.44,58.54,40140.0
2025-05-05 10:20:00,58.54,58.54,58.37,58.42,81057.0,58.54,58.54,58.37,58.42,81057.0
2025-05-05 10:30:00,58.43,58.49,58.38,58.48,52660.0,58.43,58.49,58.38,58.48,52660.0
2025-05-05 10:40:00,58.48,58.51,58.47,58.48,42831.0,58.48,58.51,58.47,58.48,42831.0
2025-05-05 10:50:00,58.48,58.5,58.34,58.4,158668.0,58.48,58.5,58.34,58.4,158668.0
2025-05-05 11:00:00,58.38,58.39,58.26,58.3,104354.0,58.38,58.39,58.26,58.3,104354.0
2025-05-05 11:10:00,58.3,58.4,58.28,58.37,40572.0,58.3,58.4,58.28,58.37,40572.0
2025-05-05 11:20:00,58.38,58.52,58.37,58.48,120900.0,58.38,58.52,58.37,58.48,120900.0
2025-05-05 11:30:00,58.48,58.5,58.35,58.37,63624.0,58.48,58.5,58.35,58.37,63624.0
2025-05-05 11:40:00,58.37,58.4,58.34,58.36,72562.0,58.37,58.4,58.34,58.36,72562.0
2025-05-05 11:50:00,58.36,58.43,58.36,58.39,29785.0,58.36,58.43,58.36,58.39,29785.0
2025-05-05 12:00:00,58.4,58.42,58.22,58.23,56590.0,58.4,58.42,58.22,58.23,56590.0
2025-05-05 12:10:00,58.21,58.32,58.21,58.31,53068.0,58.21,58.32,58.21,58.31,53068.0
2025-05-05 12:20:00,58.32,58.37,58.31,58.36,33884.0,58.32,58.37,58.31,58.36,33884.0
2025-05-05 12:30:00,58.36,58.42,58.36,58.41,34374.0,58.36,58.42,58.36,58.41,34374.0
2025-05-05 12:40:00,58.43,58.44,58.36,58.4,40985.0,58.43,58.44,58.36,58.4,40985.0
2025-05-05 12:50:00,58.4,58.43,58.35,58.38,24353.0,58.4,58.43,58.35,58.38,24353.0
2025-05-05 13:00:00,58.37,58.38,58.29,58.37,68140.0,58.37,58.38,58.29,58.37,68140.0
2025-05-05 13:10:00,58.37,58.37,58.29,58.35,36431.0,58.37,58.37,58.29,58.35,36431.0
2025-05-05 13:20:00,58.36,58.38,58.33,58.34,9189.0,58.36,58.38,58.33,58.34,9189.0
2025-05-05 13:30:00,58.34,58.4,58.33,58.39,44761.0,58.34,58.4,58.33,58.39,44761.0
2025-05-05 13:40:00,58.39,58.44,58.37,58.44,29640.0,58.39,58.44,58.37,58.44,29640.0
2025-05-05 13:50:00,58.44,58.45,58.4,58.42,46142.0,58.44,58.45,58.4,58.42,46142.0
2025-05-05 14:00:00,58.41,58.48,58.39,58.46,22386.0,58.41,58.48,58.39,58.46,22386.0
2025-05-05 14:10:00,58.47,58.5,58.46,58.48,17105.0,58.47,58.5,58.46,58.48,17105.0
2025-05-05 14:20:00,58.48,58.52,58.48,58.52,16305.0,58.48,58.52,58.48,58.52,16305.0
2025-05-05 14:30:00,58.52,58.57,58.52,58.56,27831.0,58.52,58.57,58.52,58.56,27831.0
2025-05-05 14:40:00,58.56,58.58,58.52,58.53,78142.0,58.56,58.58,58.52,58.53,78142.0
2025-05-05 14:50:00,58.52,58.53,58.47,58.47,34426.0,58.52,58.53,58.47,58.47,34426.0
2025-05-05 15:00:00,58.47,58.48,58.41,58.46,56237.0,58.47,58.48,58.41,58.46,56237.0
2025-05-05 15:10:00,58.46,58.5,58.44,58.48,42258.0,58.46,58.5,58.44,58.48,42258.0
2025-05-05 15:20:00,58.48,58.48,58.4,58.44,128184.0,58.48,58.48,58.4,58.44,128184.0
2025-05-05 15:30:00,58.43,58.46,58.39,58.42,54791.0,58.43,58.46,58.39,58.42,54791.0
2025-05-05 15:40:00,58.43,58.46,58.37,58.42,70870.0,58.43,58.46,58.37,58.42,70870.0
2025-05-05 15:50:00,58.43,58.44,58.36,58.4,201402.0,58.43,58.44,58.36,58.4,201402.0
2025-05-06 09:30:00,57.65,58.17,57.65,58.01,263718.0,57.65,58.17,57.65,58.01,263718.0
2025-05-06 09:40:00,58.01,58.01,57.91,57.97,99900.0,58.01,58.01,57.91,57.97,99900.0
2025-05-06 09:50:00,57.97,58.06,57.9,58.0,125496.0,57.97,58.06,57.9,58.0,125496.0
2025-05-06 10:00:00,58.0,58.18,57.95,58.18,157140.0,58.0,58.18,57.95,58.18,157140.0
2025-05-06 10:10:00,58.18,58.26,58.17,58.22,106509.0,58.18,58.26,58.17,58.22,106509.0
2025-05-06 10:20:00,58.22,58.33,58.21,58.22,72249.0,58.22,58.33,58.21,58.22,72249.0
2025-05-06 10:30:00,58.21,58.33,58.17,58.33,35459.0,58.21,58.33,58.17,58.33,35459.0
2025-05-06 10:40:00,58.33,58.38,58.26,58.34,54039.0,58.33,58.38,58.26,58.34,54039.0
2025-05-06 10:50:00,58.35,58.35,58.27,58.28,56132.0,58.35,58.35,58.27,58.28,56132.0
2025-05-06 11:00:00,58.27,58.37,58.26,58.32,25480.0,58.27,58.37,58.26,58.32,25480.0
2025-05-06 11:10:00,58.31,58.44,58.31,58.44,42625.0,58.31,58.44,58.31,58.44,42625.0
2025-05-06 11:20:00,58.44,58.46,58.34,58.36,45955.0,58.44,58.46,58.34,58.36,45955.0
2025-05-06 11:30:00,58.37,58.44,58.35,58.44,74619.0,58.37,58.44,58.35,58.44,74619.0
2025-05-06 11:40:00,58.45,58.45,58.34,58.36,36503.0,58.45,58.45,58.34,58.36,36503.0
2025-05-06 11:50:00,58.35,58.38,58.34,58.38,40645.0,58.35,58.38,58.34,58.38,40645.0
2025-05-06 12:00:00,58.39,58.42,58.34,58.36,38462.0,58.39,58.42,58.34,58.36,38462.0
2025-05-06 12:10:00,58.37,58.61,58.36,58.58,104628.0,58.37,58.61,58.36,58.58,104628.0
2025-05-06 12:20:00,58.58,58.58,58.45,58.53,124094.0,58.58,58.58,58.45,58.53,124094.0
2025-05-06 12:30:00,58.53,58.61,58.51,58.6,24738.0,58.53,58.61,58.51,58.6,24738.0
2025-05-06 12:40:00,58.61,58.61,58.4,58.41,26332.0,58.61,58.61,58.4,58.41,26332.0
2025-05-06 12:50:00,58.41,58.43,58.28,58.3,56527.0,58.41,58.43,58.28,58.3,56527.0
2025-05-06 13:00:00,58.3,58.46,58.3,58.44,54297.0,58.3,58.46,58.3,58.44,54297.0
2025-05-06 13:10:00,58.43,58.51,58.41,58.5,10704.0,58.43,58.51,58.41,58.5,10704.0
2025-05-06 13:20:00,58.49,58.49,58.35,58.43,17601.0,58.49,58.49,58.35,58.43,17601.0
2025-05-06 13:30:00,58.43,58.45,58.32,58.32,13194.0,58.43,58.45,58.32,58.32,13194.0
2025-05-06 13:40:00,58.32,58.33,58.25,58.26,17745.0,58.32,58.33,58.25,58.26,17745.0
2025-05-06 13:50:00,58.26,58.36,58.25,58.35,18460.0,58.26,58.36,58.25,58.35,18460.0
2025-05-06 14:00:00,58.35,58.45,58.34,58.36,31078.0,58.35,58.45,58.34,58.36,31078.0
2025-05-06 14:10:00,58.35,58.37,58.3,58.34,33095.0,58.35,58.37,58.3,58.34,33095.0
2025-05-06 14:20:00,58.33,58.5,58.33,58.49,28204.0,58.33,58.5,58.33,58.49,28204.0
2025-05-06 14:30:00,58.48,58.54,58.47,58.54,20937.0,58.48,58.54,58.47,58.54,20937.0
2025-05-06 14:40:00,58.54,58.57,58.49,58.51,31429.0,58.54,58.57,58.49,58.51,31429.0
2025-05-06 14:50:00,58.5,58.57,58.49,58.57,26803.0,58.5,58.57,58.49,58.57,26803.0
2025-05-06 15:00:00,58.58,58.58,58.46,58.48,29992.0,58.58,58.58,58.46,58.48,29992.0
2025-05-06 15:10:00,58.49,58.55,58.47,58.5,36253.0,58.49,58.55,58.47,58.5,36253.0
2025-05-06 15:20:00,58.5,58.54,58.47,58.54,26062.0,58.5,58.54,58.47,58.54,26062.0
2025-05-06 15:30:00,58.54,58.57,58.52,58.52,52383.0,58.54,58.57,58.52,58.52,52383.0
2025-05-06 15:40:00,58.52,58.56,58.47,58.48,117222.0,58.52,58.56,58.47,58.48,117222.0
2025-05-06 15:50:00,58.48,58.53,58.44,58.48,301745.0,58.48,58.53,58.44,58.48,301745.0
2025-05-07 09:30:00,58.04,58.05,57.9,57.92,177576.0,58.04,58.05,57.9,57.92,177576.0
2025-05-07 09:40:00,57.93,57.99,57.9,57.91,178802.0,57.93,57.99,57.9,57.91,178802.0
2025-05-07 09:50:00,57.92,57.98,57.9,57.96,95870.0,57.92,57.98,57.9,57.96,95870.0
2025-05-07 10:00:00,57.97,57.98,57.95,57.96,68388.0,57.97,57.98,57.95,57.96,68388.0
2025-05-07 10:10:00,57.96,57.97,57.89,57.94,73544.0,57.96,57.97,57.89,57.94,73544.0
2025-05-07 10:20:00,57.93,58.01,57.92,57.99,48797.0,57.93,58.01,57.92,57.99,48797.0
2025-05-07 10:30:00,57.99,58.0,57.97,57.98,46129.0,57.99,58.0,57.97,57.98,46129.0
2025-05-07 10:40:00,57.98,57.99,57.92,57.92,57694.0,57.98,57.99,57.92,57.92,57694.0
2025-05-07 10:50:00,57.92,57.93,57.84,57.89,43492.0,57.92,57.93,57.84,57.89,43492.0
2025-05-07 11:00:00,57.89,57.91,57.85,57.91,52038.0,57.89,57.91,57.85,57.91,52038.0
2025-05-07 11:10:00,57.91,57.93,57.86,57.9,34714.0,57.91,57.93,57.86,57.9,34714.0
2025-05-07 11:20:00,57.9,57.92,57.85,57.87,44459.0,57.9,57.92,57.85,57.87,44459.0
2025-05-07 11:30:00,57.86,57.9,57.8,57.86,45513.0,57.86,57.9,57.8,57.86,45513.0
2025-05-07 11:40:00,57.86,57.9,57.79,57.83,37542.0,57.86,57.9,57.79,57.83,37542.0
2025-05-07 11:50:00,57.83,57.91,57.81,57.88,17778.0,57.83,57.91,57.81,57.88,17778.0
2025-05-07 12:00:00,57.87,57.87,57.82,57.86,18395.0,57.87,57.87,57.82,57.86,18395.0
2025-05-07 12:10:00,57.86,57.88,57.82,57.88,25508.0,57.86,57.88,57.82,57.88,25508.0
2025-05-07 12:20:00,57.88,57.89,57.81,57.86,21335.0,57.88,57.89,57.81,57.86,21335.0
2025-05-07 12:30:00,57.86,57.93,57.85,57.93,39732.0,57.86,57.93,57.85,57.93,39732.0
2025-05-07 12:40:00,57.93,58.01,57.92,57.99,50650.0,57.93,58.01,57.92,57.99,50650.0
2025-05-07 12:50:00,57.99,58.05,57.98,58.05,22569.0,57.99,58.05,57.98,58.05,22569.0
2025-05-07 13:00:00,58.04,58.06,58.02,58.04,26792.0,58.04,58.06,58.02,58.04,26792.0
2025-05-07 13:10:00,58.05,58.06,58.03,58.03,14989.0,58.05,58.06,58.03,58.03,14989.0
2025-05-07 13:20:00,58.03,58.05,57.99,58.01,21989.0,58.03,58.05,57.99,58.01,21989.0
2025-05-07 13:30:00,58.01,58.01,57.93,57.95,18729.0,58.01,58.01,57.93,57.95,18729.0
2025-05-07 13:40:00,57.94,57.94,57.88,57.91,21192.0,57.94,57.94,57.88,57.91,21192.0
2025-05-07 13:50:00,57.92,57.92,57.76,57.88,52782.0,57.92,57.92,57.76,57.88,52782.0
2025-05-07 14:00:00,57.86,57.89,57.67,57.69,33422.0,57.86,57.89,57.67,57.69,33422.0
2025-05-07 14:10:00,57.7,57.78,57.66,57.7,51672.0,57.7,57.78,57.66,57.7,51672.0
2025-05-07 14:20:00,57.72,57.79,57.71,57.77,52123.0,57.72,57.79,57.71,57.77,52123.0
2025-05-07 14:30:00,57.78,57.95,57.74,57.91,80800.0,57.78,57.95,57.74,57.91,80800.0
2025-05-07 14:40:00,57.92,57.94,57.59,57.66,44671.0,57.92,57.94,57.59,57.66,44671.0
2025-05-07 14:50:00,57.67,57.86,57.63,57.84,131357.0,57.67,57.86,57.63,57.84,131357.0
2025-05-07 15:00:00,57.84,57.85,57.69,57.77,138725.0,57.84,57.85,57.69,57.77,138725.0
2025-05-07 15:10:00,57.77,57.77,57.64,57.72,132239.0,57.77,57.77,57.64,57.72,132239.0
2025-05-07 15:20:00,57.72,57.73,57.52,57.55,116268.0,57.72,57.73,57.52,57.55,116268.0
2025-05-07 15:30:00,57.55,57.67,57.53,57.66,168337.0,57.55,57.67,57.53,57.66,168337.0
2025-05-07 15:40:00,57.66,58.03,57.64,57.89,429581.0,57.66,58.03,57.64,57.89,429581.0
2025-05-07 15:50:00,57.88,57.91,57.75,57.77,385343.0,57.88,57.91,57.75,57.77,385343.0
2025-05-08 09:30:00,57.79,57.98,57.52,57.52,228325.0,57.79,57.98,57.52,57.52,228325.0
2025-05-08 09:40:00,57.52,57.61,57.51,57.59,133810.0,57.52,57.61,57.51,57.59,133810.0
2025-05-08 09:50:00,57.59,57.62,57.57,57.58,92082.0,57.59,57.62,57.57,57.58,92082.0
2025-05-08 10:00:00,57.57,57.6,57.54,57.55,106834.0,57.57,57.6,57.54,57.55,106834.0
2025-05-08 10:10:00,57.54,57.58,57.49,57.57,41078.0,57.54,57.58,57.49,57.57,41078.0
2025-05-08 10:20:00,57.58,57.64,57.58,57.62,47041.0,57.58,57.64,57.58,57.62,47041.0
2025-05-08 10:30:00,57.63,57.66,57.55,57.57,71069.0,57.63,57.66,57.55,57.57,71069.0
2025-05-08 10:40:00,57.56,57.59,57.48,57.48,95226.0,57.56,57.59,57.48,57.48,95226.0
2025-05-08 10:50:00,57.49,57.52,57.37,57.4,136188.0,57.49,57.52,57.37,57.4,136188.0
2025-05-08 11:00:00,57.39,57.48,57.38,57.47,72733.0,57.39,57.48,57.38,57.47,72733.0
2025-05-08 11:10:00,57.48,57.52,57.47,57.49,100100.0,57.48,57.52,57.47,57.49,100100.0
2025-05-08 11:20:00,57.49,57.63,57.48,57.58,141437.0,57.49,57.63,57.48,57.58,141437.0
2025-05-08 11:30:00,57.58,57.6,57.53,57.59,39182.0,57.58,57.6,57.53,57.59,39182.0
2025-05-08 11:40:00,57.61,57.72,57.6,57.61,58989.0,57.61,57.72,57.6,57.61,58989.0
2025-05-08 11:50:00,57.59,57.59,57.48,57.5,57333.0,57.59,57.59,57.48,57.5,57333.0
2025-05-08 12:00:00,57.5,57.52,57.48,57.51,14967.0,57.5,57.52,57.48,57.51,14967.0
2025-05-08 12:10:00,57.52,57.53,57.44,57.45,54213.0,57.52,57.53,57.44,57.45,54213.0
2025-05-08 12:20:00,57.45,57.48,57.41,57.47,29982.0,57.45,57.48,57.41,57.47,29982.0
2025-05-08 12:30:00,57.47,57.54,57.46,57.54,33693.0,57.47,57.54,57.46,57.54,33693.0
2025-05-08 12:40:00,57.54,57.61,57.54,57.59,21252.0,57.54,57.61,57.54,57.59,21252.0
2025-05-08 12:50:00,57.59,57.61,57.58,57.61,20655.0,57.59,57.61,57.58,57.61,20655.0
2025-05-08 13:00:00,57.61,57.61,57.57,57.57,17062.0,57.61,57.61,57.57,57.57,17062.0
2025-05-08 13:10:00,57.57,57.63,57.56,57.63,14000.0,57.57,57.63,57.56,57.63,14000.0
2025-05-08 13:20:00,57.63,57.64,57.56,57.58,14375.0,57.63,57.64,57.56,57.58,14375.0
2025-05-08 13:30:00,57.58,57.58,57.47,57.48,55458.0,57.58,57.58,57.47,57.48,55458.0
2025-05-08 13:40:00,57.48,57.49,57.44,57.48,172933.0,57.48,57.49,57.44,57.48,172933.0
2025-05-08 13:50:00,57.48,57.53,57.41,57.42,140908.0,57.48,57.53,57.41,57.42,140908.0
2025-05-08 14:00:00,57.42,57.46,57.4,57.41,95671.0,57.42,57.46,57.4,57.41,95671.0
2025-05-08 14:10:00,57.4,57.43,57.38,57.41,170218.0,57.4,57.43,57.38,57.41,170218.0
2025-05-08 14:20:00,57.41,57.44,57.36,57.37,66674.0,57.41,57.44,57.36,57.37,66674.0
2025-05-08 14:30:00,57.37,57.46,57.36,57.44,43056.0,57.37,57.46,57.36,57.44,43056.0
2025-05-08 14:40:00,57.45,57.49,57.44,57.48,47098.0,57.45,57.49,57.44,57.48,47098.0
2025-05-08 14:50:00,57.47,57.49,57.43,57.43,23458.0,57.47,57.49,57.43,57.43,23458.0
2025-05-08 15:00:00,57.43,57.43,57.32,57.33,57042.0,57.43,57.43,57.32,57.33,57042.0
2025-05-08 15:10:00,57.33,57.37,57.32,57.37,23181.0,57.33,57.37,57.32,57.37,23181.0
2025-05-08 15:20:00,57.38,57.47,57.38,57.41,40895.0,57.38,57.47,57.38,57.41,40895.0
2025-05-08 15:30:00,57.41,57.44,57.37,57.39,44865.0,57.41,57.44,57.37,57.39,44865.0
2025-05-08 15:40:00,57.39,57.4,57.34,57.35,88008.0,57.39,57.4,57.34,57.35,88008.0
2025-05-08 15:50:00,57.35,57.36,57.19,57.23,256750.0,57.35,57.36,57.19,57.23,256750.0
2025-05-09 09:30:00,57.6,57.63,57.55,57.61,76274.0,57.6,57.63,57.55,57.61,76274.0
2025-05-09 09:40:00,57.61,57.63,57.57,57.61,32393.0,57.61,57.63,57.57,57.61,32393.0
2025-05-09 09:50:00,57.61,57.61,57.55,57.6,43040.0,57.61,57.61,57.55,57.6,43040.0
2025-05-09 10:00:00,57.6,57.62,57.54,57.62,62257.0,57.6,57.62,57.54,57.62,62257.0
2025-05-09 10:10:00,57.62,57.62,57.55,57.55,35866.0,57.62,57.62,57.55,57.55,35866.0
2025-05-09 10:20:00,57.55,57.58,57.52,57.55,191684.0,57.55,57.58,57.52,57.55,191684.0
2025-05-09 10:30:00,57.55,57.59,57.5,57.51,130042.0,57.55,57.59,57.5,57.51,130042.0
2025-05-09 10:40:00,57.51,57.56,57.46,57.55,51037.0,57.51,57.56,57.46,57.55,51037.0
2025-05-09 10:50:00,57.55,57.56,57.48,57.54,26115.0,57.55,57.56,57.48,57.54,26115.0
2025-05-09 11:00:00,57.55,57.59,57.52,57.56,24470.0,57.55,57.59,57.52,57.56,24470.0
2025-05-09 11:10:00,57.55,57.56,57.5,57.54,63333.0,57.55,57.56,57.5,57.54,63333.0
2025-05-09 11:20:00,57.54,57.54,57.44,57.5,63392.0,57.54,57.54,57.44,57.5,63392.0
2025-05-09 11:30:00,57.5,57.55,57.48,57.5,65172.0,57.5,57.55,57.48,57.5,65172.0
2025-05-09 11:40:00,57.5,57.51,57.47,57.5,24174.0,57.5,57.51,57.47,57.5,24174.0
2025-05-09 11:50:00,57.51,57.55,57.51,57.55,11445.0,57.51,57.55,57.51,57.55,11445.0
2025-05-09 12:00:00,57.56,57.56,57.5,57.51,19137.0,57.56,57.56,57.5,57.51,19137.0
2025-05-09 12:10:00,57.53,57.59,57.49,57.58,13875.0,57.53,57.59,57.49,57.58,13875.0
2025-05-09 12:20:00,57.58,57.59,57.52,57.52,7686.0,57.58,57.59,57.52,57.52,7686.0
2025-05-09 12:30:00,57.51,57.56,57.49,57.53,15882.0,57.51,57.56,57.49,57.53,15882.0
2025-05-09 12:40:00,57.53,57.53,57.46,57.49,26444.0,57.53,57.53,57.46,57.49,26444.0
2025-05-09 12:50:00,57.5,57.53,57.48,57.49,15412.0,57.5,57.53,57.48,57.49,15412.0
2025-05-09 13:00:00,57.5,57.52,57.48,57.52,12482.0,57.5,57.52,57.48,57.52,12482.0
2025-05-09 13:10:00,57.54,57.54,57.49,57.54,6378.0,57.54,57.54,57.49,57.54,6378.0
2025-05-09 13:20:00,57.55,57.61,57.48,57.57,50927.0,57.55,57.61,57.48,57.57,50927.0
2025-05-09 13:30:00,57.58,57.61,57.55,57.61,12068.0,57.58,57.61,57.55,57.61,12068.0
2025-05-09 13:40:00,57.61,57.66,57.6,57.65,26431.0,57.61,57.66,57.6,57.65,26431.0
2025-05-09 13:50:00,57.64,57.68,57.61,57.66,69010.0,57.64,57.68,57.61,57.66,69010.0
2025-05-09 14:00:00,57.67,57.67,57.63,57.63,10924.0,57.67,57.67,57.63,57.63,10924.0
2025-05-09 14:10:00,57.62,57.65,57.58,57.62,24447.0,57.62,57.65,57.58,57.62,24447.0
2025-05-09 14:20:00,57.62,57.65,57.61,57.61,19040.0,57.62,57.65,57.61,57.61,19040.0
2025-05-09 14:30:00,57.62,57.66,57.61,57.62,33603.0,57.62,57.66,57.61,57.62,33603.0
2025-05-09 14:40:00,57.63,57.63,57.61,57.61,21875.0,57.63,57.63,57.61,57.61,21875.0
2025-05-09 14:50:00,57.62,57.63,57.61,57.62,2704.0,57.62,57.63,57.61,57.62,2704.0
2025-05-09 15:00:00,57.63,57.72,57.63,57.72,66405.0,57.63,57.72,57.63,57.72,66405.0
2025-05-09 15:10:00,57.72,57.74,57.7,57.72,35996.0,57.72,57.74,57.7,57.72,35996.0
2025-05-09 15:20:00,57.72,57.73,57.64,57.65,29405.0,57.72,57.73,57.64,57.65,29405.0
2025-05-09 15:30:00,57.64,57.69,57.61,57.68,62574.0,57.64,57.69,57.61,57.68,62574.0
2025-05-09 15:40:00,57.68,57.68,57.63,57.64,54816.0,57.68,57.68,57.63,57.64,54816.0
2025-05-09 15:50:00,57.65,57.71,57.65,57.71,349145.0,57.65,57.71,57.65,57.71,349145.0
2025-05-12 09:30:00,58.05,58.06,57.81,57.84,127769.0,58.05,58.06,57.81,57.84,127769.0
2025-05-12 09:40:00,57.85,57.87,57.78,57.86,83000.0,57.85,57.87,57.78,57.86,83000.0
2025-05-12 09:50:00,57.86,57.93,57.76,57.79,75036.0,57.86,57.93,57.76,57.79,75036.0
2025-05-12 10:00:00,57.79,57.98,57.77,57.96,71831.0,57.79,57.98,57.77,57.96,71831.0
2025-05-12 10:10:00,57.96,58.0,57.93,57.96,134921.0,57.96,58.0,57.93,57.96,134921.0
2025-05-12 10:20:00,57.97,57.97,57.83,57.87,70241.0,57.97,57.97,57.83,57.87,70241.0
2025-05-12 10:30:00,57.87,57.92,57.8,57.91,104017.0,57.87,57.92,57.8,57.91,104017.0
2025-05-12 10:40:00,57.92,57.99,57.91,57.97,73440.0,57.92,57.99,57.91,57.97,73440.0
2025-05-12 10:50:00,57.96,57.98,57.91,57.93,100295.0,57.96,57.98,57.91,57.93,100295.0
2025-05-12 11:00:00,57.93,57.97,57.9,57.91,49904.0,57.93,57.97,57.9,57.91,49904.0
2025-05-12 11:10:00,57.91,57.97,57.9,57.96,48336.0,57.91,57.97,57.9,57.96,48336.0
2025-05-12 11:20:00,57.96,57.98,57.9,57.91,51159.0,57.96,57.98,57.9,57.91,51159.0
2025-05-12 11:30:00,57.93,57.98,57.91,57.94,117622.0,57.93,57.98,57.91,57.94,117622.0
2025-05-12 11:40:00,57.94,57.96,57.91,57.94,73055.0,57.94,57.96,57.91,57.94,73055.0
2025-05-12 11:50:00,57.94,57.94,57.89,57.92,66967.0,57.94,57.94,57.89,57.92,66967.0
2025-05-12 12:00:00,57.92,57.96,57.91,57.92,93959.0,57.92,57.96,57.91,57.92,93959.0
2025-05-12 12:10:00,57.92,57.93,57.84,57.86,46366.0,57.92,57.93,57.84,57.86,46366.0
2025-05-12 12:20:00,57.86,57.91,57.84,57.85,83876.0,57.86,57.91,57.84,57.85,83876.0
2025-05-12 12:30:00,57.86,57.86,57.82,57.84,27069.0,57.86,57.86,57.82,57.84,27069.0
2025-05-12 12:40:00,57.85,57.95,57.83,57.92,26524.0,57.85,57.95,57.83,57.92,26524.0
2025-05-12 12:50:00,57.93,57.97,57.92,57.93,93527.0,57.93,57.97,57.92,57.93,93527.0
2025-05-12 13:00:00,57.93,57.95,57.92,57.94,29818.0,57.93,57.95,57.92,57.94,29818.0
2025-05-12 13:10:00,57.94,57.96,57.92,57.94,18650.0,57.94,57.96,57.92,57.94,18650.0
2025-05-12 13:20:00,57.94,57.94,57.85,57.9,40715.0,57.94,57.94,57.85,57.9,40715.0
2025-05-12 13:30:00,57.9,57.91,57.87,57.88,14969.0,57.9,57.91,57.87,57.88,14969.0
2025-05-12 13:40:00,57.89,57.91,57.87,57.89,8956.0,57.89,57.91,57.87,57.89,8956.0
2025-05-12 13:50:00,57.89,57.94,57.89,57.89,33901.0,57.89,57.94,57.89,57.89,33901.0
2025-05-12 14:00:00,57.89,57.92,57.87,57.87,38321.0,57.89,57.92,57.87,57.87,38321.0
2025-05-12 14:10:00,57.88,57.91,57.86,57.91,34593.0,57.88,57.91,57.86,57.91,34593.0
2025-05-12 14:20:00,57.93,57.93,57.88,57.9,15889.0,57.93,57.93,57.88,57.9,15889.0
2025-05-12 14:30:00,57.9,57.92,57.9,57.91,17928.0,57.9,57.92,57.9,57.91,17928.0
2025-05-12 14:40:00,57.93,57.95,57.92,57.94,26612.0,57.93,57.95,57.92,57.94,26612.0
2025-05-12 14:50:00,57.94,57.96,57.92,57.94,63541.0,57.94,57.96,57.92,57.94,63541.0
2025-05-12 15:00:00,57.94,58.01,57.94,58.01,19007.0,57.94,58.01,57.94,58.01,19007.0
2025-05-12 15:10:00,58.0,58.0,57.96,58.0,19177.0,58.0,58.0,57.96,58.0,19177.0
2025-05-12 15:20:00,57.99,58.0,57.96,57.97,47552.0,57.99,58.0,57.96,57.97,47552.0
2025-05-12 15:30:00,57.98,58.05,57.98,58.04,81775.0,57.98,58.05,57.98,58.04,81775.0
2025-05-12 15:40:00,58.03,58.05,58.01,58.03,83886.0,58.03,58.05,58.01,58.03,83886.0
2025-05-12 15:50:00,58.03,58.09,58.0,58.04,264521.0,58.03,58.09,58.0,58.04,264521.0
2025-05-13 09:30:00,57.48,57.58,57.45,57.57,57457.0,57.48,57.58,57.45,57.57,57457.0
2025-05-13 09:40:00,57.58,57.62,57.53,57.57,64500.0,57.58,57.62,57.53,57.57,64500.0
2025-05-13 09:50:00,57.57,57.59,57.49,57.52,55438.0,57.57,57.59,57.49,57.52,55438.0
2025-05-13 10:00:00,57.52,57.57,57.52,57.56,31635.0,57.52,57.57,57.52,57.56,31635.0
2025-05-13 10:10:00,57.57,57.67,57.57,57.62,103976.0,57.57,57.67,57.57,57.62,103976.0
2025-05-13 10:20:00,57.63,57.66,57.61,57.64,97726.0,57.63,57.66,57.61,57.64,97726.0
2025-05-13 10:30:00,57.64,57.72,57.62,57.71,96481.0,57.64,57.72,57.62,57.71,96481.0
2025-05-13 10:40:00,57.72,57.75,57.67,57.75,76720.0,57.72,57.75,57.67,57.75,76720.0
2025-05-13 10:50:00,57.76,57.85,57.76,57.84,47939.0,57.76,57.85,57.76,57.84,47939.0
2025-05-13 11:00:00,57.83,57.85,57.81,57.84,65941.0,57.83,57.85,57.81,57.84,65941.0
2025-05-13 11:10:00,57.84,57.89,57.84,57.87,80903.0,57.84,57.89,57.84,57.87,80903.0
2025-05-13 11:20:00,57.87,57.92,57.84,57.89,111563.0,57.87,57.92,57.84,57.89,111563.0
2025-05-13 11:30:00,57.89,57.95,57.88,57.94,72093.0,57.89,57.95,57.88,57.94,72093.0
2025-05-13 11:40:00,57.94,57.96,57.92,57.95,50869.0,57.94,57.96,57.92,57.95,50869.0
2025-05-13 11:50:00,57.94,58.01,57.92,58.0,32124.0,57.94,58.01,57.92,58.0,32124.0
2025-05-13 12:00:00,58.0,58.0,57.93,57.94,79875.0,58.0,58.0,57.93,57.94,79875.0
2025-05-13 12:10:00,57.94,58.0,57.94,57.95,41141.0,57.94,58.0,57.94,57.95,41141.0
2025-05-13 12:20:00,57.94,57.99,57.94,57.97,34212.0,57.94,57.99,57.94,57.97,34212.0
2025-05-13 12:30:00,57.98,58.06,57.97,58.06,75631.0,57.98,58.06,57.97,58.06,75631.0
2025-05-13 12:40:00,58.05,58.08,58.04,58.06,44846.0,58.05,58.08,58.04,58.06,44846.0
2025-05-13 12:50:00,58.07,58.14,58.06,58.12,39706.0,58.07,58.14,58.06,58.12,39706.0
2025-05-13 13:00:00,58.13,58.15,58.09,58.11,115334.0,58.13,58.15,58.09,58.11,115334.0
2025-05-13 13:10:00,58.1,58.18,58.1,58.18,4562.0,58.1,58.18,58.1,58.18,4562.0
2025-05-13 13:20:00,58.16,58.19,58.15,58.18,6657.0,58.16,58.19,58.15,58.18,6657.0
2025-05-13 13:30:00,58.19,58.25,58.18,58.22,35062.0,58.19,58.25,58.18,58.22,35062.0
2025-05-13 13:40:00,58.23,58.27,58.22,58.27,29269.0,58.23,58.27,58.22,58.27,29269.0
2025-05-13 13:50:00,58.27,58.28,58.23,58.25,39876.0,58.27,58.28,58.23,58.25,39876.0
2025-05-13 14:00:00,58.25,58.27,58.2,58.21,41919.0,58.25,58.27,58.2,58.21,41919.0
2025-05-13 14:10:00,58.22,58.27,58.22,58.27,15723.0,58.22,58.27,58.22,58.27,15723.0
2025-05-13 14:20:00,58.27,58.27,58.25,58.26,8598.0,58.27,58.27,58.25,58.26,8598.0
2025-05-13 14:30:00,58.26,58.31,58.26,58.28,25797.0,58.26,58.31,58.26,58.28,25797.0
2025-05-13 14:40:00,58.28,58.28,58.24,58.27,8481.0,58.28,58.28,58.24,58.27,8481.0
2025-05-13 14:50:00,58.27,58.35,58.25,58.35,68983.0,58.27,58.35,58.25,58.35,68983.0
2025-05-13 15:00:00,58.34,58.35,58.3,58.32,32402.0,58.34,58.35,58.3,58.32,32402.0
2025-05-13 15:10:00,58.32,58.34,58.31,58.33,74985.0,58.32,58.34,58.31,58.33,74985.0
2025-05-13 15:20:00,58.33,58.35,58.31,58.34,60973.0,58.33,58.35,58.31,58.34,60973.0
2025-05-13 15:30:00,58.33,58.33,58.29,58.32,68963.0,58.33,58.33,58.29,58.32,68963.0
2025-05-13 15:40:00,58.33,58.33,58.25,58.25,58149.0,58.33,58.33,58.25,58.25,58149.0
2025-05-13 15:50:00,58.26,58.27,58.04,58.04,609884.0,58.26,58.27,58.04,58.04,609884.0
2025-05-14 09:30:00,59.15,59.17,59.04,59.13,267636.0,59.15,59.17,59.04,59.13,267636.0
2025-05-14 09:40:00,59.13,59.16,59.01,59.08,141396.0,59.13,59.16,59.01,59.08,141396.0
2025-05-14 09:50:00,59.07,59.09,58.99,59.07,140977.0,59.07,59.09,58.99,59.07,140977.0
2025-05-14 10:00:00,59.06,59.08,59.0,59.04,156906.0,59.06,59.08,59.0,59.04,156906.0
2025-05-14 10:10:00,59.03,59.07,58.99,59.0,126464.0,59.03,59.07,58.99,59.0,126464.0
2025-05-14 10:20:00,59.01,59.1,58.99,59.08,46448.0,59.01,59.1,58.99,59.08,46448.0
2025-05-14 10:30:00,59.08,59.12,59.06,59.07,34090.0,59.08,59.12,59.06,59.07,34090.0
2025-05-14 10:40:00,59.07,59.16,59.05,59.16,53913.0,59.07,59.16,59.05,59.16,53913.0
2025-05-14 10:50:00,59.17,59.19,59.15,59.17,56592.0,59.17,59.19,59.15,59.17,56592.0
2025-05-14 11:00:00,59.17,59.18,59.03,59.07,81438.0,59.17,59.18,59.03,59.07,81438.0
2025-05-14 11:10:00,59.06,59.07,58.98,58.98,93197.0,59.06,59.07,58.98,58.98,93197.0
2025-05-14 11:20:00,58.98,59.11,58.98,59.1,101285.0,58.98,59.11,58.98,59.1,101285.0
2025-05-14 11:30:00,59.09,59.12,59.06,59.08,48480.0,59.09,59.12,59.06,59.08,48480.0
2025-05-14 11:40:00,59.08,59.08,59.02,59.02,64751.0,59.08,59.08,59.02,59.02,64751.0
2025-05-14 11:50:00,59.02,59.05,59.01,59.03,41781.0,59.02,59.05,59.01,59.03,41781.0
2025-05-14 12:00:00,59.02,59.08,59.01,59.07,24936.0,59.02,59.08,59.01,59.07,24936.0
2025-05-14 12:10:00,59.07,59.07,59.0,59.0,29370.0,59.07,59.07,59.0,59.0,29370.0
2025-05-14 12:20:00,59.0,59.02,58.98,59.0,42051.0,59.0,59.02,58.98,59.0,42051.0
2025-05-14 12:30:00,59.01,59.15,59.0,59.05,63968.0,59.01,59.15,59.0,59.05,63968.0
2025-05-14 12:40:00,59.04,59.04,58.46,58.76,839007.0,59.04,59.04,58.46,58.76,839007.0
2025-05-14 12:50:00,58.76,58.87,58.76,58.83,111778.0,58.76,58.87,58.76,58.83,111778.0
2025-05-14 13:00:00,58.82,58.83,58.76,58.81,53163.0,58.82,58.83,58.76,58.81,53163.0
2025-05-14 13:10:00,58.8,58.81,58.74,58.79,26765.0,58.8,58.81,58.74,58.79,26765.0
2025-05-14 13:20:00,58.78,58.82,58.69,58.8,35856.0,58.78,58.82,58.69,58.8,35856.0
2025-05-14 13:30:00,58.82,58.89,58.77,58.77,119942.0,58.82,58.89,58.77,58.77,119942.0
2025-05-14 13:40:00,58.76,58.8,58.76,58.78,11143.0,58.76,58.8,58.76,58.78,11143.0
2025-05-14 13:50:00,58.78,58.83,58.78,58.82,24351.0,58.78,58.83,58.78,58.82,24351.0
2025-05-14 14:00:00,58.83,58.84,58.76,58.76,15652.0,58.83,58.84,58.76,58.76,15652.0
2025-05-14 14:10:00,58.76,58.78,58.71,58.78,18828.0,58.76,58.78,58.71,58.78,18828.0
2025-05-14 14:20:00,58.77,58.77,58.58,58.59,13454.0,58.77,58.77,58.58,58.59,13454.0
2025-05-14 14:30:00,58.59,58.77,58.59,58.71,70928.0,58.59,58.77,58.59,58.71,70928.0
2025-05-14 14:40:00,58.71,58.77,58.7,58.73,15201.0,58.71,58.77,58.7,58.73,15201.0
2025-05-14 14:50:00,58.72,58.73,58.64,58.67,149492.0,58.72,58.73,58.64,58.67,149492.0
2025-05-14 15:00:00,58.66,58.68,58.6,58.66,76147.0,58.66,58.68,58.6,58.66,76147.0
2025-05-14 15:10:00,58.66,58.7,58.64,58.65,27615.0,58.66,58.7,58.64,58.65,27615.0
2025-05-14 15:20:00,58.65,58.66,58.6,58.65,55400.0,58.65,58.66,58.6,58.65,55400.0
2025-05-14 15:30:00,58.65,58.68,58.62,58.65,47542.0,58.65,58.68,58.62,58.65,47542.0
2025-05-14 15:40:00,58.66,58.66,58.52,58.57,93516.0,58.66,58.66,58.52,58.57,93516.0
2025-05-14 15:50:00,58.58,58.63,58.56,58.6,401352.0,58.58,58.63,58.56,58.6,401352.0
2025-05-15 09:30:00,58.85,58.85,58.77,58.83,93044.0,58.85,58.85,58.77,58.83,93044.0
2025-05-15 09:40:00,58.84,58.85,58.69,58.71,30073.0,58.84,58.85,58.69,58.71,30073.0
2025-05-15 09:50:00,58.71,58.75,58.69,58.73,82417.0,58.71,58.75,58.69,58.73,82417.0
2025-05-15 10:00:00,58.73,58.77,58.72,58.75,86450.0,58.73,58.77,58.72,58.75,86450.0
2025-05-15 10:10:00,58.74,58.74,58.66,58.68,74696.0,58.74,58.74,58.66,58.68,74696.0
2025-05-15 10:20:00,58.68,58.68,58.61,58.62,38219.0,58.68,58.68,58.61,58.62,38219.0
2025-05-15 10:30:00,58.62,58.62,58.5,58.53,58919.0,58.62,58.62,58.5,58.53,58919.0
2025-05-15 10:40:00,58.52,58.55,58.47,58.52,60192.0,58.52,58.55,58.47,58.52,60192.0
2025-05-15 10:50:00,58.51,58.59,58.49,58.56,53033.0,58.51,58.59,58.49,58.56,53033.0
2025-05-15 11:00:00,58.56,58.59,58.53,58.57,19179.0,58.56,58.59,58.53,58.57,19179.0
2025-05-15 11:10:00,58.61,58.72,58.6,58.7,53289.0,58.61,58.72,58.6,58.7,53289.0
2025-05-15 11:20:00,58.69,58.71,58.62,58.64,25898.0,58.69,58.71,58.62,58.64,25898.0
2025-05-15 11:30:00,58.64,58.64,58.61,58.63,16037.0,58.64,58.64,58.61,58.63,16037.0
2025-05-15 11:40:00,58.66,58.73,58.66,58.71,46594.0,58.66,58.73,58.66,58.71,46594.0
2025-05-15 11:50:00,58.71,58.78,58.69,58.78,29041.0,58.71,58.78,58.69,58.78,29041.0
2025-05-15 12:00:00,58.78,58.81,58.76,58.8,33948.0,58.78,58.81,58.76,58.8,33948.0
2025-05-15 12:10:00,58.78,58.78,58.74,58.75,12792.0,58.78,58.78,58.74,58.75,12792.0
2025-05-15 12:20:00,58.74,58.78,58.73,58.77,5725.0,58.74,58.78,58.73,58.77,5725.0
2025-05-15 12:30:00,58.77,58.81,58.74,58.8,7047.0,58.77,58.81,58.74,58.8,7047.0
2025-05-15 12:40:00,58.8,58.82,58.79,58.8,8310.0,58.8,58.82,58.79,58.8,8310.0
2025-05-15 12:50:00,58.8,58.82,58.79,58.82,23909.0,58.8,58.82,58.79,58.82,23909.0
2025-05-15 13:00:00,58.82,58.93,58.82,58.88,59773.0,58.82,58.93,58.82,58.88,59773.0
2025-05-15 13:10:00,58.87,58.91,58.86,58.91,7894.0,58.87,58.91,58.86,58.91,7894.0
2025-05-15 13:20:00,58.91,58.92,58.88,58.89,7824.0,58.91,58.92,58.88,58.89,7824.0
2025-05-15 13:30:00,58.89,58.89,58.86,58.87,8925.0,58.89,58.89,58.86,58.87,8925.0
2025-05-15 13:40:00,58.88,58.89,58.85,58.88,37861.0,58.88,58.89,58.85,58.88,37861.0
2025-05-15 13:50:00,58.86,58.87,58.81,58.81,8840.0,58.86,58.87,58.81,58.81,8840.0
2025-05-15 14:00:00,58.81,58.84,58.78,58.83,41187.0,58.81,58.84,58.78,58.83,41187.0
2025-05-15 14:10:00,58.83,58.85,58.76,58.77,9275.0,58.83,58.85,58.76,58.77,9275.0
2025-05-15 14:20:00,58.77,58.8,58.75,58.79,92278.0,58.77,58.8,58.75,58.79,92278.0
2025-05-15 14:30:00,58.79,58.84,58.79,58.84,33033.0,58.79,58.84,58.79,58.84,33033.0
2025-05-15 14:40:00,58.84,58.85,58.8,58.83,10500.0,58.84,58.85,58.8,58.83,10500.0
2025-05-15 14:50:00,58.83,58.83,58.79,58.79,11276.0,58.83,58.83,58.79,58.79,11276.0
2025-05-15 15:00:00,58.78,58.81,58.76,58.76,15168.0,58.78,58.81,58.76,58.76,15168.0
2025-05-15 15:10:00,58.75,58.81,58.73,58.76,12625.0,58.75,58.81,58.73,58.76,12625.0
2025-05-15 15:20:00,58.75,58.75,58.63,58.67,37688.0,58.75,58.75,58.63,58.67,37688.0
2025-05-15 15:30:00,58.67,58.73,58.67,58.7,21140.0,58.67,58.73,58.67,58.7,21140.0
2025-05-15 15:40:00,58.71,58.74,58.67,58.7,39118.0,58.71,58.74,58.67,58.7,39118.0
2025-05-15 15:50:00,58.7,58.8,58.7,58.79,207977.0,58.7,58.8,58.7,58.79,207977.0
2025-05-16 09:30:00,58.76,58.81,58.72,58.79,60870.0,58.76,58.81,58.72,58.79,60870.0
2025-05-16 09:40:00,58.79,58.79,58.74,58.77,40039.0,58.79,58.79,58.74,58.77,40039.0
2025-05-16 09:50:00,58.77,58.83,58.76,58.83,54153.0,58.77,58.83,58.76,58.83,54153.0
2025-05-16 10:00:00,58.82,58.82,58.75,58.78,42992.0,58.82,58.82,58.75,58.78,42992.0
2025-05-16 10:10:00,58.78,58.78,58.74,58.77,40180.0,58.78,58.78,58.74,58.77,40180.0
2025-05-16 10:20:00,58.77,58.79,58.72,58.74,31597.0,58.77,58.79,58.72,58.74,31597.0
2025-05-16 10:30:00,58.73,58.74,58.65,58.66,29805.0,58.73,58.74,58.65,58.66,29805.0
2025-05-16 10:40:00,58.66,58.66,58.54,58.59,37969.0,58.66,58.66,58.54,58.59,37969.0
2025-05-16 10:50:00,58.59,58.62,58.56,58.61,39289.0,58.59,58.62,58.56,58.61,39289.0
2025-05-16 11:00:00,58.61,58.65,58.61,58.61,22513.0,58.61,58.65,58.61,58.61,22513.0
2025-05-16 11:10:00,58.61,58.68,58.6,58.66,15005.0,58.61,58.68,58.6,58.66,15005.0
2025-05-16 11:20:00,58.66,58.66,58.61,58.65,15717.0,58.66,58.66,58.61,58.65,15717.0
2025-05-16 11:30:00,58.65,58.68,58.63,58.64,18829.0,58.65,58.68,58.63,58.64,18829.0
2025-05-16 11:40:00,58.65,58.67,58.63,58.64,19588.0,58.65,58.67,58.63,58.64,19588.0
2025-05-16 11:50:00,58.64,58.64,58.59,58.63,24617.0,58.64,58.64,58.59,58.63,24617.0
2025-05-16 12:00:00,58.63,58.69,58.62,58.64,27856.0,58.63,58.69,58.62,58.64,27856.0
2025-05-16 12:10:00,58.64,58.68,58.64,58.67,13218.0,58.64,58.68,58.64,58.67,13218.0
2025-05-16 12:20:00,58.68,58.69,58.66,58.67,10324.0,58.68,58.69,58.66,58.67,10324.0
2025-05-16 12:30:00,58.66,58.68,58.64,58.65,8818.0,58.66,58.68,58.64,58.65,8818.0
2025-05-16 12:40:00,58.66,58.71,58.64,58.68,51519.0,58.66,58.71,58.64,58.68,51519.0
2025-05-16 12:50:00,58.68,58.72,58.68,58.71,8746.0,58.68,58.72,58.68,58.71,8746.0
2025-05-16 13:00:00,58.7,58.74,58.69,58.7,23132.0,58.7,58.74,58.69,58.7,23132.0
2025-05-16 13:10:00,58.69,58.73,58.69,58.72,30055.0,58.69,58.73,58.69,58.72,30055.0
2025-05-16 13:20:00,58.72,58.72,58.7,58.72,15692.0,58.72,58.72,58.7,58.72,15692.0
2025-05-16 13:30:00,58.72,58.74,58.7,58.7,15332.0,58.72,58.74,58.7,58.7,15332.0
2025-05-16 13:40:00,58.69,58.72,58.68,58.71,10407.0,58.69,58.72,58.68,58.71,10407.0
2025-05-16 13:50:00,58.71,58.71,58.67,58.69,25744.0,58.71,58.71,58.67,58.69,25744.0
2025-05-16 14:00:00,58.69,58.71,58.69,58.71,10676.0,58.69,58.71,58.69,58.71,10676.0
2025-05-16 14:10:00,58.7,58.77,58.7,58.77,4691.0,58.7,58.77,58.7,58.77,4691.0
2025-05-16 14:20:00,58.79,58.79,58.76,58.78,10013.0,58.79,58.79,58.76,58.78,10013.0
2025-05-16 14:30:00,58.77,58.78,58.75,58.78,8918.0,58.77,58.78,58.75,58.78,8918.0
2025-05-16 14:40:00,58.78,58.81,58.77,58.8,23554.0,58.78,58.81,58.77,58.8,23554.0
2025-05-16 14:50:00,58.79,58.81,58.78,58.8,8389.0,58.79,58.81,58.78,58.8,8389.0
2025-05-16 15:00:00,58.8,58.85,58.79,58.82,14680.0,58.8,58.85,58.79,58.82,14680.0
2025-05-16 15:10:00,58.82,58.85,58.8,58.8,9936.0,58.82,58.85,58.8,58.8,9936.0
2025-05-16 15:20:00,58.8,58.82,58.78,58.79,18215.0,58.8,58.82,58.78,58.79,18215.0
2025-05-16 15:30:00,58.79,58.79,58.75,58.76,25600.0,58.79,58.79,58.75,58.76,25600.0
2025-05-16 15:40:00,58.75,58.8,58.74,58.8,49374.0,58.75,58.8,58.74,58.8,49374.0
2025-05-16 15:50:00,58.8,58.81,58.76,58.8,110944.0,58.8,58.81,58.76,58.8,110944.0
2025-05-19 09:30:00,58.24,58.43,58.24,58.43,44274.0,58.24,58.43,58.24,58.43,44274.0
2025-05-19 09:40:00,58.44,58.49,58.4,58.48,44310.0,58.44,58.49,58.4,58.48,44310.0
2025-05-19 09:50:00,58.47,58.5,58.44,58.47,60570.0,58.47,58.5,58.44,58.47,60570.0
2025-05-19 10:00:00,58.48,58.55,58.46,58.55,73974.0,58.48,58.55,58.46,58.55,73974.0
2025-05-19 10:10:00,58.55,58.62,58.53,58.61,35613.0,58.55,58.62,58.53,58.61,35613.0
2025-05-19 10:20:00,58.62,58.64,58.54,58.56,31249.0,58.62,58.64,58.54,58.56,31249.0
2025-05-19 10:30:00,58.56,58.61,58.56,58.6,29527.0,58.56,58.61,58.56,58.6,29527.0
2025-05-19 10:40:00,58.6,58.65,58.6,58.62,19566.0,58.6,58.65,58.6,58.62,19566.0
2025-05-19 10:50:00,58.61,58.65,58.61,58.62,23161.0,58.61,58.65,58.61,58.62,23161.0
2025-05-19 11:00:00,58.63,58.67,58.63,58.66,11895.0,58.63,58.67,58.63,58.66,11895.0
2025-05-19 11:10:00,58.66,58.74,58.66,58.73,55400.0,58.66,58.74,58.66,58.73,55400.0
2025-05-19 11:20:00,58.74,58.76,58.72,58.75,61585.0,58.74,58.76,58.72,58.75,61585.0
2025-05-19 11:30:00,58.75,58.82,58.74,58.82,38252.0,58.75,58.82,58.74,58.82,38252.0
2025-05-19 11:40:00,58.83,58.85,58.79,58.81,24303.0,58.83,58.85,58.79,58.81,24303.0
2025-05-19 11:50:00,58.8,58.82,58.74,58.77,28393.0,58.8,58.82,58.74,58.77,28393.0
2025-05-19 12:00:00,58.78,58.79,58.74,58.77,31533.0,58.78,58.79,58.74,58.77,31533.0
2025-05-19 12:10:00,58.75,58.81,58.75,58.77,16096.0,58.75,58.81,58.75,58.77,16096.0
2025-05-19 12:20:00,58.77,58.81,58.76,58.8,16031.0,58.77,58.81,58.76,58.8,16031.0
2025-05-19 12:30:00,58.8,58.8,58.77,58.78,9980.0,58.8,58.8,58.77,58.78,9980.0
2025-05-19 12:40:00,58.78,58.79,58.76,58.79,16838.0,58.78,58.79,58.76,58.79,16838.0
2025-05-19 12:50:00,58.79,58.85,58.79,58.84,16538.0,58.79,58.85,58.79,58.84,16538.0
2025-05-19 13:00:00,58.84,58.89,58.83,58.88,22844.0,58.84,58.89,58.83,58.88,22844.0
2025-05-19 13:10:00,58.89,58.89,58.84,58.84,10305.0,58.89,58.89,58.84,58.84,10305.0
2025-05-19 13:20:00,58.84,58.86,58.82,58.83,13013.0,58.84,58.86,58.82,58.83,13013.0
2025-05-19 13:30:00,58.83,58.86,58.79,58.79,16976.0,58.83,58.86,58.79,58.79,16976.0
2025-05-19 13:40:00,58.79,58.79,58.75,58.76,12380.0,58.79,58.79,58.75,58.76,12380.0
2025-05-19 13:50:00,58.76,58.77,58.74,58.76,10369.0,58.76,58.77,58.74,58.76,10369.0
2025-05-19 14:00:00,58.77,58.78,58.75,58.77,10594.0,58.77,58.78,58.75,58.77,10594.0
2025-05-19 14:10:00,58.77,58.77,58.68,58.69,20642.0,58.77,58.77,58.68,58.69,20642.0
2025-05-19 14:20:00,58.69,58.72,58.69,58.71,8239.0,58.69,58.72,58.69,58.71,8239.0
2025-05-19 14:30:00,58.71,58.77,58.7,58.77,4250.0,58.71,58.77,58.7,58.77,4250.0
2025-05-19 14:40:00,58.76,58.76,58.72,58.73,9621.0,58.76,58.76,58.72,58.73,9621.0
2025-05-19 14:50:00,58.75,58.77,58.74,58.76,75901.0,58.75,58.77,58.74,58.76,75901.0
2025-05-19 15:00:00,58.77,58.79,58.74,58.75,103852.0,58.77,58.79,58.74,58.75,103852.0
2025-05-19 15:10:00,58.74,58.75,58.71,58.73,24195.0,58.74,58.75,58.71,58.73,24195.0
2025-05-19 15:20:00,58.73,58.76,58.7,58.73,15740.0,58.73,58.76,58.7,58.73,15740.0
2025-05-19 15:30:00,58.74,58.78,58.74,58.77,15847.0,58.74,58.78,58.74,58.77,15847.0
2025-05-19 15:40:00,58.77,58.8,58.75,58.8,26798.0,58.77,58.8,58.75,58.8,26798.0
2025-05-19 15:50:00,58.8,58.85,58.8,58.85,62791.0,58.8,58.85,58.8,58.85,62791.0
2025-05-20 09:30:00,58.34,58.35,58.28,58.31,54299.0,58.34,58.35,58.28,58.31,54299.0
2025-05-20 09:40:00,58.31,58.33,58.26,58.28,162293.0,58.31,58.33,58.26,58.28,162293.0
2025-05-20 09:50:00,58.28,58.37,58.28,58.33,32505.0,58.28,58.37,58.28,58.33,32505.0
2025-05-20 10:00:00,58.34,58.39,58.32,58.39,55255.0,58.34,58.39,58.32,58.39,55255.0
2025-05-20 10:10:00,58.39,58.43,58.37,58.39,56612.0,58.39,58.43,58.37,58.39,56612.0
2025-05-20 10:20:00,58.39,58.43,58.38,58.41,30208.0,58.39,58.43,58.38,58.41,30208.0
2025-05-20 10:30:00,58.42,58.44,58.38,58.42,20003.0,58.42,58.44,58.38,58.42,20003.0
2025-05-20 10:40:00,58.42,58.46,58.42,58.46,17921.0,58.42,58.46,58.42,58.46,17921.0
2025-05-20 10:50:00,58.46,58.47,58.44,58.45,122089.0,58.46,58.47,58.44,58.45,122089.0
2025-05-20 11:00:00,58.44,58.44,58.38,58.42,25188.0,58.44,58.44,58.38,58.42,25188.0
2025-05-20 11:10:00,58.42,58.43,58.4,58.41,15874.0,58.42,58.43,58.4,58.41,15874.0
2025-05-20 11:20:00,58.41,58.42,58.38,58.41,26031.0,58.41,58.42,58.38,58.41,26031.0
2025-05-20 11:30:00,58.41,58.43,58.39,58.4,27820.0,58.41,58.43,58.39,58.4,27820.0
2025-05-20 11:40:00,58.39,58.42,58.38,58.41,12639.0,58.39,58.42,58.38,58.41,12639.0
2025-05-20 11:50:00,58.41,58.47,58.4,58.46,13987.0,58.41,58.47,58.4,58.46,13987.0
2025-05-20 12:00:00,58.46,58.47,58.42,58.43,24095.0,58.46,58.47,58.42,58.43,24095.0
2025-05-20 12:10:00,58.43,58.43,58.39,58.4,31152.0,58.43,58.43,58.39,58.4,31152.0
2025-05-20 12:20:00,58.4,58.41,58.35,58.38,37269.0,58.4,58.41,58.35,58.38,37269.0
2025-05-20 12:30:00,58.37,58.4,58.36,58.38,26211.0,58.37,58.4,58.36,58.38,26211.0
2025-05-20 12:40:00,58.39,58.41,58.37,58.41,13620.0,58.39,58.41,58.37,58.41,13620.0
2025-05-20 12:50:00,58.41,58.45,58.41,58.44,6077.0,58.41,58.45,58.41,58.44,6077.0
2025-05-20 13:00:00,58.44,58.47,58.43,58.47,5858.0,58.44,58.47,58.43,58.47,5858.0
2025-05-20 13:10:00,58.47,58.48,58.41,58.41,11047.0,58.47,58.48,58.41,58.41,11047.0
2025-05-20 13:20:00,58.4,58.43,58.4,58.42,16806.0,58.4,58.43,58.4,58.42,16806.0
2025-05-20 13:30:00,58.42,58.43,58.38,58.39,94846.0,58.42,58.43,58.38,58.39,94846.0
2025-05-20 13:40:00,58.39,58.41,58.37,58.37,21530.0,58.39,58.41,58.37,58.37,21530.0
2025-05-20 13:50:00,58.37,58.39,58.37,58.39,14391.0,58.37,58.39,58.37,58.39,14391.0
2025-05-20 14:00:00,58.38,58.4,58.37,58.39,15902.0,58.38,58.4,58.37,58.39,15902.0
2025-05-20 14:10:00,58.39,58.41,58.34,58.35,44724.0,58.39,58.41,58.34,58.35,44724.0
2025-05-20 14:20:00,58.35,58.35,58.26,58.27,43043.0,58.35,58.35,58.26,58.27,43043.0
2025-05-20 14:30:00,58.28,58.35,58.27,58.34,22355.0,58.28,58.35,58.27,58.34,22355.0
2025-05-20 14:40:00,58.33,58.34,58.28,58.3,21868.0,58.33,58.34,58.28,58.3,21868.0
2025-05-20 14:50:00,58.31,58.32,58.28,58.31,32587.0,58.31,58.32,58.28,58.31,32587.0
2025-05-20 15:00:00,58.29,58.33,58.25,58.33,57074.0,58.29,58.33,58.25,58.33,57074.0
2025-05-20 15:10:00,58.33,58.37,58.31,58.36,30404.0,58.33,58.37,58.31,58.36,30404.0
2025-05-20 15:20:00,58.36,58.38,58.34,58.37,44296.0,58.36,58.38,58.34,58.37,44296.0
2025-05-20 15:30:00,58.37,58.41,58.37,58.39,45413.0,58.37,58.41,58.37,58.39,45413.0
2025-05-20 15:40:00,58.4,58.41,58.35,58.36,39579.0,58.4,58.41,58.35,58.36,39579.0
2025-05-20 15:50:00,58.35,58.45,58.33,58.44,321367.0,58.35,58.45,58.33,58.44,321367.0
2025-05-21 09:30:00,59.6,59.7,59.51,59.62,250343.0,59.6,59.7,59.51,59.62,250343.0
2025-05-21 09:40:00,59.62,59.66,59.6,59.62,106699.0,59.62,59.66,59.6,59.62,106699.0
2025-05-21 09:50:00,59.62,59.68,59.61,59.63,142460.0,59.62,59.68,59.61,59.63,142460.0
2025-05-21 10:00:00,59.63,59.74,59.62,59.67,227064.0,59.63,59.74,59.62,59.67,227064.0
2025-05-21 10:10:00,59.68,59.68,59.58,59.6,60203.0,59.68,59.68,59.58,59.6,60203.0
2025-05-21 10:20:00,59.61,59.62,59.53,59.57,34997.0,59.61,59.62,59.53,59.57,34997.0
2025-05-21 10:30:00,59.57,59.62,59.55,59.62,57542.0,59.57,59.62,59.55,59.62,57542.0
2025-05-21 10:40:00,59.62,59.65,59.58,59.63,23931.0,59.62,59.65,59.58,59.63,23931.0
2025-05-21 10:50:00,59.63,59.76,59.62,59.75,33823.0,59.63,59.76,59.62,59.75,33823.0
2025-05-21 11:00:00,59.75,59.82,59.72,59.81,60894.0,59.75,59.82,59.72,59.81,60894.0
2025-05-21 11:10:00,59.8,59.92,59.8,59.88,41007.0,59.8,59.92,59.8,59.88,41007.0
2025-05-21 11:20:00,59.89,59.91,59.86,59.87,81437.0,59.89,59.91,59.86,59.87,81437.0
2025-05-21 11:30:00,59.88,59.89,59.73,59.78,75311.0,59.88,59.89,59.73,59.78,75311.0
2025-05-21 11:40:00,59.78,59.79,59.72,59.73,64535.0,59.78,59.79,59.72,59.73,64535.0
2025-05-21 11:50:00,59.73,59.78,59.72,59.75,47974.0,59.73,59.78,59.72,59.75,47974.0
2025-05-21 12:00:00,59.75,59.84,59.73,59.83,31376.0,59.75,59.84,59.73,59.83,31376.0
2025-05-21 12:10:00,59.83,59.86,59.81,59.84,76042.0,59.83,59.86,59.81,59.84,76042.0
2025-05-21 12:20:00,59.84,59.85,59.74,59.75,52327.0,59.84,59.85,59.74,59.75,52327.0
2025-05-21 12:30:00,59.75,59.81,59.74,59.79,121213.0,59.75,59.81,59.74,59.79,121213.0
2025-05-21 12:40:00,59.79,59.8,59.74,59.79,30267.0,59.79,59.8,59.74,59.79,30267.0
2025-05-21 12:50:00,59.79,59.82,59.74,59.75,33825.0,59.79,59.82,59.74,59.75,33825.0
2025-05-21 13:00:00,59.75,59.8,59.71,59.72,15675.0,59.75,59.8,59.71,59.72,15675.0
2025-05-21 13:10:00,59.72,59.72,59.5,59.55,47906.0,59.72,59.72,59.5,59.55,47906.0
2025-05-21 13:20:00,59.55,59.55,59.29,59.3,113370.0,59.55,59.55,59.29,59.3,113370.0
2025-05-21 13:30:00,59.29,59.49,59.18,59.49,205219.0,59.29,59.49,59.18,59.49,205219.0
2025-05-21 13:40:00,59.48,59.48,59.37,59.43,35137.0,59.48,59.48,59.37,59.43,35137.0
2025-05-21 13:50:00,59.42,59.45,59.37,59.43,37090.0,59.42,59.45,59.37,59.43,37090.0
2025-05-21 14:00:00,59.43,59.46,59.35,59.46,46424.0,59.43,59.46,59.35,59.46,46424.0
2025-05-21 14:10:00,59.46,59.47,59.37,59.42,37155.0,59.46,59.47,59.37,59.42,37155.0
2025-05-21 14:20:00,59.42,59.46,59.36,59.44,69286.0,59.42,59.46,59.36,59.44,69286.0
2025-05-21 14:30:00,59.42,59.5,59.42,59.43,30279.0,59.42,59.5,59.42,59.43,30279.0
2025-05-21 14:40:00,59.44,59.46,59.32,59.32,72912.0,59.44,59.46,59.32,59.32,72912.0
2025-05-21 14:50:00,59.31,59.35,59.26,59.28,90465.0,59.31,59.35,59.26,59.28,90465.0
2025-05-21 15:00:00,59.28,59.36,59.21,59.21,46039.0,59.28,59.36,59.21,59.21,46039.0
2025-05-21 15:10:00,59.2,59.27,59.12,59.14,77366.0,59.2,59.27,59.12,59.14,77366.0
2025-05-21 15:20:00,59.15,59.15,59.05,59.08,43905.0,59.15,59.15,59.05,59.08,43905.0
2025-05-21 15:30:00,59.09,59.22,59.09,59.22,43514.0,59.09,59.22,59.09,59.22,43514.0
2025-05-21 15:40:00,59.22,59.25,59.17,59.18,55017.0,59.22,59.25,59.17,59.18,55017.0
2025-05-21 15:50:00,59.2,59.23,59.06,59.09,340139.0,59.2,59.23,59.06,59.09,340139.0
2025-05-22 09:30:00,58.26,58.37,58.19,58.28,201720.0,58.26,58.37,58.19,58.28,201720.0
2025-05-22 09:40:00,58.29,58.35,58.26,58.29,113567.0,58.29,58.35,58.26,58.29,113567.0
2025-05-22 09:50:00,58.29,58.4,58.25,58.38,154141.0,58.29,58.4,58.25,58.38,154141.0
2025-05-22 10:00:00,58.39,58.45,58.37,58.45,79056.0,58.39,58.45,58.37,58.45,79056.0
2025-05-22 10:10:00,58.45,58.45,58.37,58.41,59813.0,58.45,58.45,58.37,58.41,59813.0
2025-05-22 10:20:00,58.4,58.42,58.37,58.38,36535.0,58.4,58.42,58.37,58.38,36535.0
2025-05-22 10:30:00,58.4,58.44,58.36,58.37,90179.0,58.4,58.44,58.36,58.37,90179.0
2025-05-22 10:40:00,58.37,58.43,58.35,58.39,80347.0,58.37,58.43,58.35,58.39,80347.0
2025-05-22 10:50:00,58.39,58.4,58.32,58.38,80855.0,58.39,58.4,58.32,58.38,80855.0
2025-05-22 11:00:00,58.38,58.39,58.3,58.3,47738.0,58.38,58.39,58.3,58.3,47738.0
2025-05-22 11:10:00,58.3,58.32,58.24,58.3,64219.0,58.3,58.32,58.24,58.3,64219.0
2025-05-22 11:20:00,58.3,58.38,58.29,58.32,78390.0,58.3,58.38,58.29,58.32,78390.0
2025-05-22 11:30:00,58.33,58.43,58.31,58.4,56504.0,58.33,58.43,58.31,58.4,56504.0
2025-05-22 11:40:00,58.39,58.4,58.36,58.37,16244.0,58.39,58.4,58.36,58.37,16244.0
2025-05-22 11:50:00,58.37,58.41,58.36,58.38,20847.0,58.37,58.41,58.36,58.38,20847.0
2025-05-22 12:00:00,58.38,58.43,58.37,58.4,16702.0,58.38,58.43,58.37,58.4,16702.0
2025-05-22 12:10:00,58.41,58.49,58.4,58.43,17371.0,58.41,58.49,58.4,58.43,17371.0
2025-05-22 12:20:00,58.43,58.45,58.42,58.44,13082.0,58.43,58.45,58.42,58.44,13082.0
2025-05-22 12:30:00,58.44,58.44,58.4,58.42,8404.0,58.44,58.44,58.4,58.42,8404.0
2025-05-22 12:40:00,58.42,58.42,58.37,58.38,15196.0,58.42,58.42,58.37,58.38,15196.0
2025-05-22 12:50:00,58.38,58.39,58.29,58.29,9181.0,58.38,58.39,58.29,58.29,9181.0
2025-05-22 13:00:00,58.3,58.32,58.28,58.29,17253.0,58.3,58.32,58.28,58.29,17253.0
2025-05-22 13:10:00,58.29,58.34,58.24,58.32,14263.0,58.29,58.34,58.24,58.32,14263.0
2025-05-22 13:20:00,58.32,58.4,58.3,58.39,11260.0,58.32,58.4,58.3,58.39,11260.0
2025-05-22 13:30:00,58.4,58.43,58.38,58.41,21749.0,58.4,58.43,58.38,58.41,21749.0
2025-05-22 13:40:00,58.41,58.48,58.4,58.47,14207.0,58.41,58.48,58.4,58.47,14207.0
2025-05-22 13:50:00,58.47,58.51,58.45,58.48,7392.0,58.47,58.51,58.45,58.48,7392.0
2025-05-22 14:00:00,58.47,58.49,58.46,58.48,107022.0,58.47,58.49,58.46,58.48,107022.0
2025-05-22 14:10:00,58.47,58.51,58.47,58.5,5947.0,58.47,58.51,58.47,58.5,5947.0
2025-05-22 14:20:00,58.5,58.52,58.48,58.49,27634.0,58.5,58.52,58.48,58.49,27634.0
2025-05-22 14:30:00,58.48,58.5,58.46,58.46,16814.0,58.48,58.5,58.46,58.46,16814.0
2025-05-22 14:40:00,58.46,58.48,58.45,58.46,19043.0,58.46,58.48,58.45,58.46,19043.0
2025-05-22 14:50:00,58.47,58.49,58.43,58.43,11606.0,58.47,58.49,58.43,58.43,11606.0
2025-05-22 15:00:00,58.44,58.49,58.44,58.45,11473.0,58.44,58.49,58.44,58.45,11473.0
2025-05-22 15:10:00,58.45,58.48,58.44,58.46,5137.0,58.45,58.48,58.44,58.46,5137.0
2025-05-22 15:20:00,58.46,58.46,58.44,58.46,20560.0,58.46,58.46,58.44,58.46,20560.0
2025-05-22 15:30:00,58.46,58.49,58.41,58.41,92534.0,58.46,58.49,58.41,58.41,92534.0
2025-05-22 15:40:00,58.41,58.44,58.3,58.43,517602.0,58.41,58.44,58.3,58.43,517602.0
2025-05-22 15:50:00,58.43,58.47,58.28,58.31,395398.0,58.43,58.47,58.28,58.31,395398.0
2025-05-23 09:30:00,58.65,58.65,58.52,58.61,242596.0,58.65,58.65,58.52,58.61,242596.0
2025-05-23 09:40:00,58.6,58.64,58.56,58.59,99461.0,58.6,58.64,58.56,58.59,99461.0
2025-05-23 09:50:00,58.59,58.62,58.54,58.58,84634.0,58.59,58.62,58.54,58.58,84634.0
2025-05-23 10:00:00,58.58,58.72,58.56,58.66,118735.0,58.58,58.72,58.56,58.66,118735.0
2025-05-23 10:10:00,58.66,58.77,58.62,58.75,38736.0,58.66,58.77,58.62,58.75,38736.0
2025-05-23 10:20:00,58.75,58.87,58.73,58.81,66836.0,58.75,58.87,58.73,58.81,66836.0
2025-05-23 10:30:00,58.82,58.88,58.81,58.86,89076.0,58.82,58.88,58.81,58.86,89076.0
2025-05-23 10:40:00,58.86,58.93,58.85,58.91,34974.0,58.86,58.93,58.85,58.91,34974.0
2025-05-23 10:50:00,58.9,58.9,58.83,58.84,16942.0,58.9,58.9,58.83,58.84,16942.0
2025-05-23 11:00:00,58.83,58.89,58.83,58.85,34839.0,58.83,58.89,58.83,58.85,34839.0
2025-05-23 11:10:00,58.86,58.89,58.83,58.87,38874.0,58.86,58.89,58.83,58.87,38874.0
2025-05-23 11:20:00,58.88,58.92,58.84,58.87,39869.0,58.88,58.92,58.84,58.87,39869.0
2025-05-23 11:30:00,58.87,58.99,58.87,58.98,66597.0,58.87,58.99,58.87,58.98,66597.0
2025-05-23 11:40:00,58.97,59.03,58.96,58.99,25138.0,58.97,59.03,58.96,58.99,25138.0
2025-05-23 11:50:00,58.99,59.0,58.94,58.96,34369.0,58.99,59.0,58.94,58.96,34369.0
2025-05-23 12:00:00,58.97,59.07,58.97,59.02,48686.0,58.97,59.07,58.97,59.02,48686.0
2025-05-23 12:10:00,59.03,59.04,58.98,59.0,13121.0,59.03,59.04,58.98,59.0,13121.0
2025-05-23 12:20:00,59.0,59.04,58.99,59.03,59369.0,59.0,59.04,58.99,59.03,59369.0
2025-05-23 12:30:00,59.02,59.04,58.96,59.04,16011.0,59.02,59.04,58.96,59.04,16011.0
2025-05-23 12:40:00,59.03,59.03,59.01,59.03,10080.0,59.03,59.03,59.01,59.03,10080.0
2025-05-23 12:50:00,59.03,59.06,59.01,59.02,18546.0,59.03,59.06,59.01,59.02,18546.0
2025-05-23 13:00:00,59.02,59.1,59.02,59.1,21959.0,59.02,59.1,59.02,59.1,21959.0
2025-05-23 13:10:00,59.1,59.15,59.09,59.12,51915.0,59.1,59.15,59.09,59.12,51915.0
2025-05-23 13:20:00,59.13,59.15,59.1,59.14,41755.0,59.13,59.15,59.1,59.14,41755.0
2025-05-23 13:30:00,59.13,59.14,59.11,59.14,13103.0,59.13,59.14,59.11,59.14,13103.0
2025-05-23 13:40:00,59.13,59.13,59.1,59.12,23756.0,59.13,59.13,59.1,59.12,23756.0
2025-05-23 13:50:00,59.12,59.16,59.1,59.1,66550.0,59.12,59.16,59.1,59.1,66550.0
2025-05-23 14:00:00,59.1,59.16,59.09,59.16,66968.0,59.1,59.16,59.09,59.16,66968.0
2025-05-23 14:10:00,59.16,59.17,59.1,59.11,41920.0,59.16,59.17,59.1,59.11,41920.0
2025-05-23 14:20:00,59.11,59.11,58.86,58.94,826932.0,59.11,59.11,58.86,58.94,826932.0
2025-05-23 14:30:00,58.94,59.02,58.93,59.0,97666.0,58.94,59.02,58.93,59.0,97666.0
2025-05-23 14:40:00,59.0,59.0,58.93,58.97,64686.0,59.0,59.0,58.93,58.97,64686.0
2025-05-23 14:50:00,58.97,58.98,58.92,58.93,56945.0,58.97,58.98,58.92,58.93,56945.0
2025-05-23 15:00:00,58.92,58.98,58.92,58.98,39182.0,58.92,58.98,58.92,58.98,39182.0
2025-05-23 15:10:00,58.98,59.03,58.96,58.97,45378.0,58.98,59.03,58.96,58.97,45378.0
2025-05-23 15:20:00,58.97,58.99,58.96,58.99,37467.0,58.97,58.99,58.96,58.99,37467.0
2025-05-23 15:30:00,58.98,59.03,58.97,59.02,34484.0,58.98,59.03,58.97,59.02,34484.0
2025-05-23 15:40:00,59.03,59.03,58.96,58.97,77136.0,59.03,59.03,58.96,58.97,77136.0
2025-05-23 15:50:00,58.97,59.01,58.91,58.94,210576.0,58.97,59.01,58.91,58.94,210576.0
2025-05-27 09:30:00,59.95,59.95,59.8,59.88,179925.0,59.95,59.95,59.8,59.88,179925.0
2025-05-27 09:40:00,59.88,59.92,59.86,59.86,61604.0,59.88,59.92,59.86,59.86,61604.0
2025-05-27 09:50:00,59.86,59.89,59.84,59.87,49055.0,59.86,59.89,59.84,59.87,49055.0
2025-05-27 10:00:00,59.87,59.89,59.81,59.88,84128.0,59.87,59.89,59.81,59.88,84128.0
2025-05-27 10:10:00,59.88,59.93,59.87,59.92,63066.0,59.88,59.93,59.87,59.92,63066.0
2025-05-27 10:20:00,59.92,59.95,59.86,59.86,43101.0,59.92,59.95,59.86,59.86,43101.0
2025-05-27 10:30:00,59.86,59.88,59.81,59.84,28859.0,59.86,59.88,59.81,59.84,28859.0
2025-05-27 10:40:00,59.83,59.9,59.83,59.89,28280.0,59.83,59.9,59.83,59.89,28280.0
2025-05-27 10:50:00,59.89,59.91,59.88,59.89,21254.0,59.89,59.91,59.88,59.89,21254.0
2025-05-27 11:00:00,59.89,59.91,59.87,59.9,15092.0,59.89,59.91,59.87,59.9,15092.0
2025-05-27 11:10:00,59.9,59.91,59.87,59.89,27446.0,59.9,59.91,59.87,59.89,27446.0
2025-05-27 11:20:00,59.88,59.9,59.84,59.89,31820.0,59.88,59.9,59.84,59.89,31820.0
2025-05-27 11:30:00,59.89,59.89,59.82,59.83,44696.0,59.89,59.89,59.82,59.83,44696.0
2025-05-27 11:40:00,59.83,59.83,59.78,59.79,27593.0,59.83,59.83,59.78,59.79,27593.0
2025-05-27 11:50:00,59.78,59.8,59.76,59.78,41528.0,59.78,59.8,59.76,59.78,41528.0
2025-05-27 12:00:00,59.78,59.84,59.78,59.84,171757.0,59.78,59.84,59.78,59.84,171757.0
2025-05-27 12:10:00,59.84,59.86,59.8,59.83,29434.0,59.84,59.86,59.8,59.83,29434.0
2025-05-27 12:20:00,59.83,59.87,59.82,59.84,52623.0,59.83,59.87,59.82,59.84,52623.0
2025-05-27 12:30:00,59.84,59.85,59.81,59.85,72881.0,59.84,59.85,59.81,59.85,72881.0
2025-05-27 12:40:00,59.84,59.87,59.83,59.83,173077.0,59.84,59.87,59.83,59.83,173077.0
2025-05-27 12:50:00,59.84,59.86,59.82,59.83,19983.0,59.84,59.86,59.82,59.83,19983.0
2025-05-27 13:00:00,59.83,59.86,59.82,59.84,37974.0,59.83,59.86,59.82,59.84,37974.0
2025-05-27 13:10:00,59.84,59.85,59.82,59.84,22621.0,59.84,59.85,59.82,59.84,22621.0
2025-05-27 13:20:00,59.85,59.86,59.82,59.85,57842.0,59.85,59.86,59.82,59.85,57842.0
2025-05-27 13:30:00,59.84,59.85,59.82,59.84,26311.0,59.84,59.85,59.82,59.84,26311.0
2025-05-27 13:40:00,59.84,59.88,59.83,59.87,44713.0,59.84,59.88,59.83,59.87,44713.0
2025-05-27 13:50:00,59.88,59.9,59.85,59.9,37513.0,59.88,59.9,59.85,59.9,37513.0
2025-05-27 14:00:00,59.89,59.9,59.88,59.89,44845.0,59.89,59.9,59.88,59.89,44845.0
2025-05-27 14:10:00,59.88,59.9,59.86,59.87,42397.0,59.88,59.9,59.86,59.87,42397.0
2025-05-27 14:20:00,59.86,59.87,59.84,59.85,12459.0,59.86,59.87,59.84,59.85,12459.0
2025-05-27 14:30:00,59.85,59.87,59.85,59.87,50005.0,59.85,59.87,59.85,59.87,50005.0
2025-05-27 14:40:00,59.87,59.87,59.85,59.87,19431.0,59.87,59.87,59.85,59.87,19431.0
2025-05-27 14:50:00,59.87,59.89,59.85,59.87,62816.0,59.87,59.89,59.85,59.87,62816.0
2025-05-27 15:00:00,59.87,59.95,59.86,59.94,144384.0,59.87,59.95,59.86,59.94,144384.0
2025-05-27 15:10:00,59.94,59.94,59.89,59.91,86481.0,59.94,59.94,59.89,59.91,86481.0
2025-05-27 15:20:00,59.91,59.91,59.89,59.9,34522.0,59.91,59.91,59.89,59.9,34522.0
2025-05-27 15:30:00,59.9,59.92,59.88,59.92,51015.0,59.9,59.92,59.88,59.92,51015.0
2025-05-27 15:40:00,59.93,59.94,59.91,59.93,71292.0,59.93,59.94,59.91,59.93,71292.0
2025-05-27 15:50:00,59.93,59.98,59.9,59.95,411426.0,59.93,59.98,59.9,59.95,411426.0
2025-05-28 09:30:00,60.62,60.71,60.62,60.69,217895.0,60.62,60.71,60.62,60.69,217895.0
2025-05-28 09:40:00,60.69,60.71,60.61,60.63,97984.0,60.69,60.71,60.61,60.63,97984.0
2025-05-28 09:50:00,60.63,60.68,60.6,60.65,106615.0,60.63,60.68,60.6,60.65,106615.0
2025-05-28 10:00:00,60.66,60.75,60.65,60.74,112958.0,60.66,60.75,60.65,60.74,112958.0
2025-05-28 10:10:00,60.74,60.8,60.74,60.76,69304.0,60.74,60.8,60.74,60.76,69304.0
2025-05-28 10:20:00,60.76,60.82,60.73,60.8,71420.0,60.76,60.82,60.73,60.8,71420.0
2025-05-28 10:30:00,60.81,60.83,60.77,60.78,30366.0,60.81,60.83,60.77,60.78,30366.0
2025-05-28 10:40:00,60.78,60.8,60.73,60.77,82596.0,60.78,60.8,60.73,60.77,82596.0
2025-05-28 10:50:00,60.77,60.77,60.69,60.77,101088.0,60.77,60.77,60.69,60.77,101088.0
2025-05-28 11:00:00,60.77,60.8,60.75,60.77,68500.0,60.77,60.8,60.75,60.77,68500.0
2025-05-28 11:10:00,60.77,60.79,60.72,60.79,89022.0,60.77,60.79,60.72,60.79,89022.0
2025-05-28 11:20:00,60.79,60.81,60.71,60.73,133945.0,60.79,60.81,60.71,60.73,133945.0
2025-05-28 11:30:00,60.73,60.73,60.64,60.68,102435.0,60.73,60.73,60.64,60.68,102435.0
2025-05-28 11:40:00,60.67,60.68,60.65,60.68,62022.0,60.67,60.68,60.65,60.68,62022.0
2025-05-28 11:50:00,60.68,60.71,60.64,60.65,70448.0,60.68,60.71,60.64,60.65,70448.0
2025-05-28 12:00:00,60.65,60.71,60.63,60.71,351766.0,60.65,60.71,60.63,60.71,351766.0
2025-05-28 12:10:00,60.7,60.7,60.65,60.7,41107.0,60.7,60.7,60.65,60.7,41107.0
2025-05-28 12:20:00,60.7,60.72,60.67,60.72,38571.0,60.7,60.72,60.67,60.72,38571.0
2025-05-28 12:30:00,60.71,60.74,60.67,60.73,92869.0,60.71,60.74,60.67,60.73,92869.0
2025-05-28 12:40:00,60.73,60.73,60.69,60.73,90746.0,60.73,60.73,60.69,60.73,90746.0
2025-05-28 12:50:00,60.73,60.75,60.71,60.75,90460.0,60.73,60.75,60.71,60.75,90460.0
2025-05-28 13:00:00,60.75,60.84,60.74,60.82,82064.0,60.75,60.84,60.74,60.82,82064.0
2025-05-28 13:10:00,60.82,60.84,60.81,60.83,58131.0,60.82,60.84,60.81,60.83,58131.0
2025-05-28 13:20:00,60.83,60.86,60.81,60.85,86176.0,60.83,60.86,60.81,60.85,86176.0
2025-05-28 13:30:00,60.84,60.84,60.81,60.83,124750.0,60.84,60.84,60.81,60.83,124750.0
2025-05-28 13:40:00,60.82,60.84,60.8,60.83,35553.0,60.82,60.84,60.8,60.83,35553.0
2025-05-28 13:50:00,60.83,60.86,60.82,60.85,40675.0,60.83,60.86,60.82,60.85,40675.0
2025-05-28 14:00:00,60.85,60.88,60.83,60.88,51489.0,60.85,60.88,60.83,60.88,51489.0
2025-05-28 14:10:00,60.88,60.91,60.86,60.87,62222.0,60.88,60.91,60.86,60.87,62222.0
2025-05-28 14:20:00,60.87,60.87,60.83,60.84,30468.0,60.87,60.87,60.83,60.84,30468.0
2025-05-28 14:30:00,60.85,60.85,60.78,60.79,55046.0,60.85,60.85,60.78,60.79,55046.0
2025-05-28 14:40:00,60.79,60.82,60.79,60.79,46563.0,60.79,60.82,60.79,60.79,46563.0
2025-05-28 14:50:00,60.79,60.79,60.68,60.77,109382.0,60.79,60.79,60.68,60.77,109382.0
2025-05-28 15:00:00,60.76,60.86,60.76,60.85,50776.0,60.76,60.86,60.76,60.85,50776.0
2025-05-28 15:10:00,60.85,60.86,60.73,60.75,104971.0,60.85,60.86,60.73,60.75,104971.0
2025-05-28 15:20:00,60.74,60.75,60.71,60.71,52304.0,60.74,60.75,60.71,60.71,52304.0
2025-05-28 15:30:00,60.72,60.76,60.71,60.75,185375.0,60.72,60.76,60.71,60.75,185375.0
2025-05-28 15:40:00,60.75,60.78,60.73,60.73,145420.0,60.75,60.78,60.73,60.73,145420.0
2025-05-28 15:50:00,60.73,60.78,60.68,60.71,547882.0,60.73,60.78,60.68,60.71,547882.0
2025-05-29 09:30:00,61.96,61.96,61.78,61.8,144520.0,61.96,61.96,61.78,61.8,144520.0
2025-05-29 09:40:00,61.8,61.83,61.66,61.67,109171.0,61.8,61.83,61.66,61.67,109171.0
2025-05-29 09:50:00,61.66,61.81,61.63,61.67,120314.0,61.66,61.81,61.63,61.67,120314.0
2025-05-29 10:00:00,61.67,61.74,61.58,61.58,143469.0,61.67,61.74,61.58,61.58,143469.0
2025-05-29 10:10:00,61.59,61.69,61.56,61.57,174432.0,61.59,61.69,61.56,61.57,174432.0
2025-05-29 10:20:00,61.58,61.66,61.55,61.6,90465.0,61.58,61.66,61.55,61.6,90465.0
2025-05-29 10:30:00,61.6,61.62,61.54,61.55,174614.0,61.6,61.62,61.54,61.55,174614.0
2025-05-29 10:40:00,61.54,61.62,61.48,61.59,102721.0,61.54,61.62,61.48,61.59,102721.0
2025-05-29 10:50:00,61.6,61.66,61.58,61.62,75332.0,61.6,61.66,61.58,61.62,75332.0
2025-05-29 11:00:00,61.62,61.62,61.58,61.6,79503.0,61.62,61.62,61.58,61.6,79503.0
2025-05-29 11:10:00,61.6,61.65,61.59,61.61,106512.0,61.6,61.65,61.59,61.61,106512.0
2025-05-29 11:20:00,61.61,61.67,61.6,61.67,115612.0,61.61,61.67,61.6,61.67,115612.0
2025-05-29 11:30:00,61.67,61.67,61.58,61.6,162960.0,61.67,61.67,61.58,61.6,162960.0
2025-05-29 11:40:00,61.59,61.61,61.56,61.59,118779.0,61.59,61.61,61.56,61.59,118779.0
2025-05-29 11:50:00,61.59,61.64,61.44,61.47,155938.0,61.59,61.64,61.44,61.47,155938.0
2025-05-29 12:00:00,61.48,61.58,61.41,61.57,56253.0,61.48,61.58,61.41,61.57,56253.0
2025-05-29 12:10:00,61.57,61.68,61.57,61.68,61822.0,61.57,61.68,61.57,61.68,61822.0
2025-05-29 12:20:00,61.68,61.73,61.65,61.71,59292.0,61.68,61.73,61.65,61.71,59292.0
2025-05-29 12:30:00,61.71,61.74,61.67,61.69,81560.0,61.71,61.74,61.67,61.69,81560.0
2025-05-29 12:40:00,61.69,61.71,61.68,61.68,64121.0,61.69,61.71,61.68,61.68,64121.0
2025-05-29 12:50:00,61.68,61.75,61.67,61.73,62793.0,61.68,61.75,61.67,61.73,62793.0
2025-05-29 13:00:00,61.73,61.77,61.69,61.71,62328.0,61.73,61.77,61.69,61.71,62328.0
2025-05-29 13:10:00,61.71,61.74,61.67,61.68,23880.0,61.71,61.74,61.67,61.68,23880.0
2025-05-29 13:20:00,61.68,61.73,61.63,61.66,82911.0,61.68,61.73,61.63,61.66,82911.0
2025-05-29 13:30:00,61.65,61.73,61.64,61.7,105243.0,61.65,61.73,61.64,61.7,105243.0
2025-05-29 13:40:00,61.69,61.72,61.66,61.67,19104.0,61.69,61.72,61.66,61.67,19104.0
2025-05-29 13:50:00,61.67,61.72,61.66,61.67,28195.0,61.67,61.72,61.66,61.67,28195.0
2025-05-29 14:00:00,61.68,61.79,61.67,61.76,37055.0,61.68,61.79,61.67,61.76,37055.0
2025-05-29 14:10:00,61.76,61.77,61.68,61.69,46742.0,61.76,61.77,61.68,61.69,46742.0
2025-05-29 14:20:00,61.68,61.74,61.65,61.71,69684.0,61.68,61.74,61.65,61.71,69684.0
2025-05-29 14:30:00,61.71,61.79,61.7,61.77,34981.0,61.71,61.79,61.7,61.77,34981.0
2025-05-29 14:40:00,61.77,61.79,61.75,61.77,43532.0,61.77,61.79,61.75,61.77,43532.0
2025-05-29 14:50:00,61.77,61.81,61.75,61.78,157586.0,61.77,61.81,61.75,61.78,157586.0
2025-05-29 15:00:00,61.78,61.89,61.75,61.79,211919.0,61.78,61.89,61.75,61.79,211919.0
2025-05-29 15:10:00,61.79,61.8,61.76,61.8,38463.0,61.79,61.8,61.76,61.8,38463.0
2025-05-29 15:20:00,61.8,61.84,61.78,61.8,42332.0,61.8,61.84,61.78,61.8,42332.0
2025-05-29 15:30:00,61.8,61.82,61.77,61.78,78517.0,61.8,61.82,61.77,61.78,78517.0
2025-05-29 15:40:00,61.78,61.8,61.75,61.78,121986.0,61.78,61.8,61.75,61.78,121986.0
2025-05-29 15:50:00,61.78,61.82,61.71,61.73,415893.0,61.78,61.82,61.71,61.73,415893.0
2025-05-30 09:30:00,60.79,60.84,60.62,60.71,140651.0,60.79,60.84,60.62,60.71,140651.0
2025-05-30 09:40:00,60.7,60.73,60.61,60.62,257464.0,60.7,60.73,60.61,60.62,257464.0
2025-05-30 09:50:00,60.61,60.62,60.55,60.58,69508.0,60.61,60.62,60.55,60.58,69508.0
2025-05-30 10:00:00,60.59,60.7,60.58,60.68,109049.0,60.59,60.7,60.58,60.68,109049.0
2025-05-30 10:10:00,60.68,60.74,60.66,60.73,42272.0,60.68,60.74,60.66,60.73,42272.0
2025-05-30 10:20:00,60.74,60.8,60.73,60.8,73462.0,60.74,60.8,60.73,60.8,73462.0
2025-05-30 10:30:00,60.79,60.86,60.77,60.82,34933.0,60.79,60.86,60.77,60.82,34933.0
2025-05-30 10:40:00,60.81,60.81,60.73,60.75,73855.0,60.81,60.81,60.73,60.75,73855.0
2025-05-30 10:50:00,60.75,60.81,60.73,60.76,59457.0,60.75,60.81,60.73,60.76,59457.0
2025-05-30 11:00:00,60.77,60.87,60.76,60.84,59094.0,60.77,60.87,60.76,60.84,59094.0
2025-05-30 11:10:00,60.84,60.89,60.76,60.77,106388.0,60.84,60.89,60.76,60.77,106388.0
2025-05-30 11:20:00,60.77,60.83,60.75,60.79,116957.0,60.77,60.83,60.75,60.79,116957.0
2025-05-30 11:30:00,60.77,60.83,60.7,60.72,76096.0,60.77,60.83,60.7,60.72,76096.0
2025-05-30 11:40:00,60.71,60.76,60.69,60.76,37293.0,60.71,60.76,60.69,60.76,37293.0
2025-05-30 11:50:00,60.76,60.79,60.7,60.7,56499.0,60.76,60.79,60.7,60.7,56499.0
2025-05-30 12:00:00,60.7,60.73,60.66,60.73,29207.0,60.7,60.73,60.66,60.73,29207.0
2025-05-30 12:10:00,60.73,60.74,60.59,60.61,54308.0,60.73,60.74,60.59,60.61,54308.0
2025-05-30 12:20:00,60.6,60.62,60.44,60.45,106405.0,60.6,60.62,60.44,60.45,106405.0
2025-05-30 12:30:00,60.43,60.45,60.27,60.4,85020.0,60.43,60.45,60.27,60.4,85020.0
2025-05-30 12:40:00,60.4,60.43,60.35,60.36,64748.0,60.4,60.43,60.35,60.36,64748.0
2025-05-30 12:50:00,60.35,60.37,60.3,60.37,28083.0,60.35,60.37,60.3,60.37,28083.0
2025-05-30 13:00:00,60.36,60.52,60.35,60.51,48307.0,60.36,60.52,60.35,60.51,48307.0
2025-05-30 13:10:00,60.51,60.53,60.47,60.53,28809.0,60.51,60.53,60.47,60.53,28809.0
2025-05-30 13:20:00,60.53,60.53,60.44,60.48,37083.0,60.53,60.53,60.44,60.48,37083.0
2025-05-30 13:30:00,60.48,60.54,60.48,60.53,45162.0,60.48,60.54,60.48,60.53,45162.0
2025-05-30 13:40:00,60.53,60.54,60.47,60.51,45778.0,60.53,60.54,60.47,60.51,45778.0
2025-05-30 13:50:00,60.51,60.56,60.47,60.48,41794.0,60.51,60.56,60.47,60.48,41794.0
2025-05-30 14:00:00,60.48,60.59,60.48,60.59,52289.0,60.48,60.59,60.48,60.59,52289.0
2025-05-30 14:10:00,60.58,60.63,60.56,60.63,64518.0,60.58,60.63,60.56,60.63,64518.0
2025-05-30 14:20:00,60.62,60.66,60.6,60.65,40773.0,60.62,60.66,60.6,60.65,40773.0
2025-05-30 14:30:00,60.65,60.69,60.63,60.68,41031.0,60.65,60.69,60.63,60.68,41031.0
2025-05-30 14:40:00,60.68,60.68,60.62,60.65,44286.0,60.68,60.68,60.62,60.65,44286.0
2025-05-30 14:50:00,60.64,60.69,60.63,60.67,50423.0,60.64,60.69,60.63,60.67,50423.0
2025-05-30 15:00:00,60.67,60.77,60.65,60.74,74217.0,60.67,60.77,60.65,60.74,74217.0
2025-05-30 15:10:00,60.74,60.78,60.72,60.78,56059.0,60.74,60.78,60.72,60.78,56059.0
2025-05-30 15:20:00,60.78,60.79,60.72,60.78,78056.0,60.78,60.79,60.72,60.78,78056.0
2025-05-30 15:30:00,60.78,60.82,60.72,60.78,140501.0,60.78,60.82,60.72,60.78,140501.0
2025-05-30 15:40:00,60.78,60.79,60.73,60.79,160820.0,60.78,60.79,60.73,60.79,160820.0
2025-05-30 15:50:00,60.79,60.82,60.6,60.61,652110.0,60.79,60.82,60.6,60.61,652110.0
2025-06-02 09:30:00,61.3,61.38,61.24,61.35,93334.0,61.3,61.38,61.24,61.35,93334.0
2025-06-02 09:40:00,61.35,61.36,61.25,61.25,64097.0,61.35,61.36,61.25,61.25,64097.0
2025-06-02 09:50:00,61.25,61.26,61.16,61.17,103887.0,61.25,61.26,61.16,61.17,103887.0
2025-06-02 10:00:00,61.17,61.29,61.13,61.26,78911.0,61.17,61.29,61.13,61.26,78911.0
2025-06-02 10:10:00,61.25,61.26,61.21,61.24,185239.0,61.25,61.26,61.21,61.24,185239.0
2025-06-02 10:20:00,61.23,61.35,61.23,61.34,65082.0,61.23,61.35,61.23,61.34,65082.0
2025-06-02 10:30:00,61.34,61.41,61.32,61.35,151756.0,61.34,61.41,61.32,61.35,151756.0
2025-06-02 10:40:00,61.35,61.38,61.34,61.37,73826.0,61.35,61.38,61.34,61.37,73826.0
2025-06-02 10:50:00,61.36,61.38,61.33,61.37,75965.0,61.36,61.38,61.33,61.37,75965.0
2025-06-02 11:00:00,61.37,61.39,61.32,61.34,40170.0,61.37,61.39,61.32,61.34,40170.0
2025-06-02 11:10:00,61.35,61.42,61.34,61.39,33341.0,61.35,61.42,61.34,61.39,33341.0
2025-06-02 11:20:00,61.4,61.42,61.34,61.35,40969.0,61.4,61.42,61.34,61.35,40969.0
2025-06-02 11:30:00,61.35,61.36,61.26,61.3,79370.0,61.35,61.36,61.26,61.3,79370.0
2025-06-02 11:40:00,61.3,61.4,61.3,61.39,42278.0,61.3,61.4,61.3,61.39,42278.0
2025-06-02 11:50:00,61.41,61.42,61.35,61.39,38593.0,61.41,61.42,61.35,61.39,38593.0
2025-06-02 12:00:00,61.39,61.4,61.35,61.39,41530.0,61.39,61.4,61.35,61.39,41530.0
2025-06-02 12:10:00,61.39,61.4,61.37,61.4,27084.0,61.39,61.4,61.37,61.4,27084.0
2025-06-02 12:20:00,61.39,61.4,61.33,61.35,21538.0,61.39,61.4,61.33,61.35,21538.0
2025-06-02 12:30:00,61.35,61.36,61.32,61.35,14635.0,61.35,61.36,61.32,61.35,14635.0
2025-06-02 12:40:00,61.35,61.35,61.31,61.32,25081.0,61.35,61.35,61.31,61.32,25081.0
2025-06-02 12:50:00,61.32,61.35,61.32,61.35,40751.0,61.32,61.35,61.32,61.35,40751.0
2025-06-02 13:00:00,61.37,61.39,61.36,61.39,27089.0,61.37,61.39,61.36,61.39,27089.0
2025-06-02 13:10:00,61.38,61.4,61.37,61.37,20382.0,61.38,61.4,61.37,61.37,20382.0
2025-06-02 13:20:00,61.38,61.4,61.36,61.38,29447.0,61.38,61.4,61.36,61.38,29447.0
2025-06-02 13:30:00,61.38,61.4,61.37,61.4,18170.0,61.38,61.4,61.37,61.4,18170.0
2025-06-02 13:40:00,61.4,61.4,61.34,61.35,21411.0,61.4,61.4,61.34,61.35,21411.0
2025-06-02 13:50:00,61.35,61.42,61.34,61.42,65436.0,61.35,61.42,61.34,61.42,65436.0
2025-06-02 14:00:00,61.41,61.43,61.38,61.4,48462.0,61.41,61.43,61.38,61.4,48462.0
2025-06-02 14:10:00,61.4,61.53,61.39,61.52,29000.0,61.4,61.53,61.39,61.52,29000.0
2025-06-02 14:20:00,61.52,61.57,61.52,61.57,15903.0,61.52,61.57,61.52,61.57,15903.0
2025-06-02 14:30:00,61.57,61.58,61.51,61.52,45001.0,61.57,61.58,61.51,61.52,45001.0
2025-06-02 14:40:00,61.52,61.55,61.5,61.55,22838.0,61.52,61.55,61.5,61.55,22838.0
2025-06-02 14:50:00,61.54,61.59,61.52,61.59,24867.0,61.54,61.59,61.52,61.59,24867.0
2025-06-02 15:00:00,61.6,61.62,61.58,61.6,23701.0,61.6,61.62,61.58,61.6,23701.0
2025-06-02 15:10:00,61.6,61.64,61.6,61.62,24081.0,61.6,61.64,61.6,61.62,24081.0
2025-06-02 15:20:00,61.63,61.69,61.62,61.68,27036.0,61.63,61.69,61.62,61.68,27036.0
2025-06-02 15:30:00,61.68,61.69,61.64,61.68,46483.0,61.68,61.69,61.64,61.68,46483.0
2025-06-02 15:40:00,61.68,61.68,61.61,61.61,132140.0,61.68,61.68,61.61,61.61,132140.0
2025-06-02 15:50:00,61.62,61.74,61.58,61.73,449097.0,61.62,61.74,61.58,61.73,449097.0
2025-06-03 09:30:00,61.84,61.95,61.74,61.93,209307.0,61.84,61.95,61.74,61.93,209307.0
2025-06-03 09:40:00,61.92,62.0,61.86,61.87,112407.0,61.92,62.0,61.86,61.87,112407.0
2025-06-03 09:50:00,61.87,61.9,61.81,61.82,90432.0,61.87,61.9,61.81,61.82,90432.0
2025-06-03 10:00:00,61.83,61.87,61.68,61.73,74537.0,61.83,61.87,61.68,61.73,74537.0
2025-06-03 10:10:00,61.73,61.92,61.71,61.9,92352.0,61.73,61.92,61.71,61.9,92352.0
2025-06-03 10:20:00,61.9,61.99,61.89,61.98,121173.0,61.9,61.99,61.89,61.98,121173.0
2025-06-03 10:30:00,61.98,62.02,61.95,61.98,106575.0,61.98,62.02,61.95,61.98,106575.0
2025-06-03 10:40:00,61.98,62.01,61.96,61.98,68866.0,61.98,62.01,61.96,61.98,68866.0
2025-06-03 10:50:00,61.98,62.02,61.98,62.0,39580.0,61.98,62.02,61.98,62.0,39580.0
2025-06-03 11:00:00,62.0,62.06,61.98,61.98,64009.0,62.0,62.06,61.98,61.98,64009.0
2025-06-03 11:10:00,61.99,62.02,61.92,61.97,138482.0,61.99,62.02,61.92,61.97,138482.0
2025-06-03 11:20:00,61.96,62.02,61.96,62.01,124532.0,61.96,62.02,61.96,62.01,124532.0
2025-06-03 11:30:00,62.01,62.02,61.97,62.0,111431.0,62.01,62.02,61.97,62.0,111431.0
2025-06-03 11:40:00,62.0,62.01,61.96,61.97,86455.0,62.0,62.01,61.96,61.97,86455.0
2025-06-03 11:50:00,61.97,61.98,61.94,61.96,49940.0,61.97,61.98,61.94,61.96,49940.0
2025-06-03 12:00:00,61.96,62.03,61.95,62.01,40526.0,61.96,62.03,61.95,62.01,40526.0
2025-06-03 12:10:00,62.01,62.05,62.01,62.02,159886.0,62.01,62.05,62.01,62.02,159886.0
2025-06-03 12:20:00,62.01,62.04,61.98,62.02,128096.0,62.01,62.04,61.98,62.02,128096.0
2025-06-03 12:30:00,62.02,62.05,62.0,62.03,80664.0,62.02,62.05,62.0,62.03,80664.0
2025-06-03 12:40:00,62.03,62.07,62.02,62.07,52643.0,62.03,62.07,62.02,62.07,52643.0
2025-06-03 12:50:00,62.08,62.11,62.07,62.08,29089.0,62.08,62.11,62.07,62.08,29089.0
2025-06-03 13:00:00,62.08,62.11,62.06,62.07,44391.0,62.08,62.11,62.06,62.07,44391.0
2025-06-03 13:10:00,62.07,62.1,62.07,62.1,32070.0,62.07,62.1,62.07,62.1,32070.0
2025-06-03 13:20:00,62.1,62.11,62.05,62.07,130002.0,62.1,62.11,62.05,62.07,130002.0
2025-06-03 13:30:00,62.07,62.07,62.05,62.07,58088.0,62.07,62.07,62.05,62.07,58088.0
2025-06-03 13:40:00,62.07,62.09,62.05,62.07,75071.0,62.07,62.09,62.05,62.07,75071.0
2025-06-03 13:50:00,62.07,62.1,62.05,62.08,78231.0,62.07,62.1,62.05,62.08,78231.0
2025-06-03 14:00:00,62.08,62.08,61.97,61.98,93670.0,62.08,62.08,61.97,61.98,93670.0
2025-06-03 14:10:00,61.98,61.99,61.93,61.99,40241.0,61.98,61.99,61.93,61.99,40241.0
2025-06-03 14:20:00,62.0,62.02,62.0,62.01,48171.0,62.0,62.02,62.0,62.01,48171.0
2025-06-03 14:30:00,62.02,62.02,61.98,61.99,37916.0,62.02,62.02,61.98,61.99,37916.0
2025-06-03 14:40:00,62.0,62.02,61.99,62.0,53079.0,62.0,62.02,61.99,62.0,53079.0
2025-06-03 14:50:00,62.01,62.01,61.96,62.0,33233.0,62.01,62.01,61.96,62.0,33233.0
2025-06-03 15:00:00,62.0,62.01,61.97,61.98,41858.0,62.0,62.01,61.97,61.98,41858.0
2025-06-03 15:10:00,61.98,62.0,61.97,61.99,45801.0,61.98,62.0,61.97,61.99,45801.0
2025-06-03 15:20:00,62.0,62.0,61.97,61.99,34299.0,62.0,62.0,61.97,61.99,34299.0
2025-06-03 15:30:00,61.99,62.0,61.96,61.97,60710.0,61.99,62.0,61.96,61.97,60710.0
2025-06-03 15:40:00,61.97,61.98,61.9,61.91,77332.0,61.97,61.98,61.9,61.91,77332.0
2025-06-03 15:50:00,61.91,61.93,61.86,61.93,386233.0,61.91,61.93,61.86,61.93,386233.0
2025-06-04 09:30:00,63.59,63.66,63.48,63.66,326604.0,63.59,63.66,63.48,63.66,326604.0
2025-06-04 09:40:00,63.66,63.67,63.55,63.58,126311.0,63.66,63.67,63.55,63.58,126311.0
2025-06-04 09:50:00,63.58,63.6,63.53,63.55,177114.0,63.58,63.6,63.53,63.55,177114.0
2025-06-04 10:00:00,63.55,63.61,63.49,63.54,224437.0,63.55,63.61,63.49,63.54,224437.0
2025-06-04 10:10:00,63.55,63.67,63.54,63.66,271979.0,63.55,63.67,63.54,63.66,271979.0
2025-06-04 10:20:00,63.66,63.68,63.64,63.67,171612.0,63.66,63.68,63.64,63.67,171612.0
2025-06-04 10:30:00,63.66,63.72,63.66,63.66,126395.0,63.66,63.72,63.66,63.66,126395.0
2025-06-04 10:40:00,63.66,63.71,63.64,63.69,146859.0,63.66,63.71,63.64,63.69,146859.0
2025-06-04 10:50:00,63.69,63.69,63.61,63.64,310256.0,63.69,63.69,63.61,63.64,310256.0
2025-06-04 11:00:00,63.64,63.66,63.62,63.65,92735.0,63.64,63.66,63.62,63.65,92735.0
2025-06-04 11:10:00,63.66,63.67,63.6,63.63,104890.0,63.66,63.67,63.6,63.63,104890.0
2025-06-04 11:20:00,63.62,63.66,63.62,63.64,84391.0,63.62,63.66,63.62,63.64,84391.0
2025-06-04 11:30:00,63.64,63.73,63.63,63.72,76377.0,63.64,63.73,63.63,63.72,76377.0
2025-06-04 11:40:00,63.72,63.75,63.66,63.71,61174.0,63.72,63.75,63.66,63.71,61174.0
2025-06-04 11:50:00,63.72,63.77,63.71,63.77,90325.0,63.72,63.77,63.71,63.77,90325.0
2025-06-04 12:00:00,63.77,63.79,63.73,63.79,102475.0,63.77,63.79,63.73,63.79,102475.0
2025-06-04 12:10:00,63.78,63.78,63.68,63.73,58352.0,63.78,63.78,63.68,63.73,58352.0
2025-06-04 12:20:00,63.73,63.74,63.7,63.72,25084.0,63.73,63.74,63.7,63.72,25084.0
2025-06-04 12:30:00,63.72,63.75,63.71,63.73,38441.0,63.72,63.75,63.71,63.73,38441.0
2025-06-04 12:40:00,63.72,63.78,63.72,63.78,86734.0,63.72,63.78,63.72,63.78,86734.0
2025-06-04 12:50:00,63.79,63.84,63.78,63.84,41270.0,63.79,63.84,63.78,63.84,41270.0
2025-06-04 13:00:00,63.84,63.9,63.82,63.9,56099.0,63.84,63.9,63.82,63.9,56099.0
2025-06-04 13:10:00,63.9,63.91,63.84,63.86,89044.0,63.9,63.91,63.84,63.86,89044.0
2025-06-04 13:20:00,63.85,63.89,63.85,63.89,43776.0,63.85,63.89,63.85,63.89,43776.0
2025-06-04 13:30:00,63.89,63.98,63.88,63.98,102086.0,63.89,63.98,63.88,63.98,102086.0
2025-06-04 13:40:00,63.97,64.03,63.95,64.01,227021.0,63.97,64.03,63.95,64.01,227021.0
2025-06-04 13:50:00,64.01,64.06,63.98,64.05,207474.0,64.01,64.06,63.98,64.05,207474.0
2025-06-04 14:00:00,64.05,64.08,63.93,63.93,262946.0,64.05,64.08,63.93,63.93,262946.0
2025-06-04 14:10:00,63.94,64.0,63.94,63.99,106877.0,63.94,64.0,63.94,63.99,106877.0
2025-06-04 14:20:00,63.99,64.01,63.96,64.01,84831.0,63.99,64.01,63.96,64.01,84831.0
2025-06-04 14:30:00,64.0,64.01,63.96,63.97,67641.0,64.0,64.01,63.96,63.97,67641.0
2025-06-04 14:40:00,63.97,63.97,63.93,63.95,119000.0,63.97,63.97,63.93,63.95,119000.0
2025-06-04 14:50:00,63.95,63.97,63.92,63.96,80798.0,63.95,63.97,63.92,63.96,80798.0
2025-06-04 15:00:00,63.96,64.0,63.95,64.0,107709.0,63.96,64.0,63.95,64.0,107709.0
2025-06-04 15:10:00,64.0,64.03,63.96,64.01,53608.0,64.0,64.03,63.96,64.01,53608.0
2025-06-04 15:20:00,64.01,64.01,63.97,64.0,118447.0,64.01,64.01,63.97,64.0,118447.0
2025-06-04 15:30:00,64.0,64.03,63.98,64.01,224062.0,64.0,64.03,63.98,64.01,224062.0
2025-06-04 15:40:00,64.01,64.01,63.97,64.0,335617.0,64.01,64.01,63.97,64.0,335617.0
2025-06-04 15:50:00,63.99,64.03,63.9,63.92,1009175.0,63.99,64.03,63.9,63.92,1009175.0
2025-06-05 09:30:00,65.33,65.55,65.27,65.45,235897.0,65.33,65.55,65.27,65.45,235897.0
2025-06-05 09:40:00,65.45,65.56,65.3,65.35,146645.0,65.45,65.56,65.3,65.35,146645.0
2025-06-05 09:50:00,65.35,65.46,65.35,65.42,185273.0,65.35,65.46,65.35,65.42,185273.0
2025-06-05 10:00:00,65.42,65.46,65.3,65.31,176666.0,65.42,65.46,65.3,65.31,176666.0
2025-06-05 10:10:00,65.31,65.45,65.3,65.38,250175.0,65.31,65.45,65.3,65.38,250175.0
2025-06-05 10:20:00,65.38,65.48,65.36,65.48,190229.0,65.38,65.48,65.36,65.48,190229.0
2025-06-05 10:30:00,65.47,65.49,65.3,65.45,215192.0,65.47,65.49,65.3,65.45,215192.0
2025-06-05 10:40:00,65.46,65.58,65.42,65.48,209675.0,65.46,65.58,65.42,65.48,209675.0
2025-06-05 10:50:00,65.5,65.58,65.48,65.55,112523.0,65.5,65.58,65.48,65.55,112523.0
2025-06-05 11:00:00,65.54,65.58,65.47,65.51,197043.0,65.54,65.58,65.47,65.51,197043.0
2025-06-05 11:10:00,65.51,65.6,65.5,65.58,136143.0,65.51,65.6,65.5,65.58,136143.0
2025-06-05 11:20:00,65.58,65.66,65.56,65.66,154959.0,65.58,65.66,65.56,65.66,154959.0
2025-06-05 11:30:00,65.66,65.66,65.54,65.6,173264.0,65.66,65.66,65.54,65.6,173264.0
2025-06-05 11:40:00,65.61,65.64,65.55,65.56,146675.0,65.61,65.64,65.55,65.56,146675.0
2025-06-05 11:50:00,65.56,65.61,65.53,65.59,81311.0,65.56,65.61,65.53,65.59,81311.0
2025-06-05 12:00:00,65.59,65.59,65.51,65.59,258597.0,65.59,65.59,65.51,65.59,258597.0
2025-06-05 12:10:00,65.6,65.65,65.54,65.54,208971.0,65.6,65.65,65.54,65.54,208971.0
2025-06-05 12:20:00,65.54,65.58,65.52,65.58,123965.0,65.54,65.58,65.52,65.58,123965.0
2025-06-05 12:30:00,65.58,65.61,65.51,65.52,64842.0,65.58,65.61,65.51,65.52,64842.0
2025-06-05 12:40:00,65.51,65.54,65.36,65.4,121036.0,65.51,65.54,65.36,65.4,121036.0
2025-06-05 12:50:00,65.38,65.46,65.28,65.42,174688.0,65.38,65.46,65.28,65.42,174688.0
2025-06-05 13:00:00,65.41,65.46,65.34,65.46,200860.0,65.41,65.46,65.34,65.46,200860.0
2025-06-05 13:10:00,65.47,65.51,65.44,65.5,226269.0,65.47,65.51,65.44,65.5,226269.0
2025-06-05 13:20:00,65.5,65.53,65.48,65.5,82402.0,65.5,65.53,65.48,65.5,82402.0
2025-06-05 13:30:00,65.5,65.55,65.49,65.52,112637.0,65.5,65.55,65.49,65.52,112637.0
2025-06-05 13:40:00,65.52,65.55,65.49,65.53,122144.0,65.52,65.55,65.49,65.53,122144.0
2025-06-05 13:50:00,65.53,65.55,65.48,65.55,138791.0,65.53,65.55,65.48,65.55,138791.0
2025-06-05 14:00:00,65.55,65.56,65.39,65.43,84062.0,65.55,65.56,65.39,65.43,84062.0
2025-06-05 14:10:00,65.43,65.44,65.25,65.3,261296.0,65.43,65.44,65.25,65.3,261296.0
2025-06-05 14:20:00,65.3,65.39,65.28,65.36,97329.0,65.3,65.39,65.28,65.36,97329.0
2025-06-05 14:30:00,65.36,65.44,65.35,65.42,77010.0,65.36,65.44,65.35,65.42,77010.0
2025-06-05 14:40:00,65.42,65.42,65.36,65.38,69371.0,65.42,65.42,65.36,65.38,69371.0
2025-06-05 14:50:00,65.38,65.44,65.36,65.37,84277.0,65.38,65.44,65.36,65.37,84277.0
2025-06-05 15:00:00,65.38,65.41,65.33,65.35,91195.0,65.38,65.41,65.33,65.35,91195.0
2025-06-05 15:10:00,65.36,65.37,65.12,65.17,220030.0,65.36,65.37,65.12,65.17,220030.0
2025-06-05 15:20:00,65.17,65.27,65.13,65.25,151905.0,65.17,65.27,65.13,65.25,151905.0
2025-06-05 15:30:00,65.26,65.37,65.25,65.35,161007.0,65.26,65.37,65.25,65.35,161007.0
2025-06-05 15:40:00,65.36,65.37,65.29,65.36,171377.0,65.36,65.37,65.29,65.36,171377.0
2025-06-05 15:50:00,65.35,65.4,65.31,65.35,739531.0,65.35,65.4,65.31,65.35,739531.0
2025-06-06 09:30:00,65.3,65.5,65.27,65.47,198462.0,65.3,65.5,65.27,65.47,198462.0
2025-06-06 09:40:00,65.47,65.5,65.38,65.47,123316.0,65.47,65.5,65.38,65.47,123316.0
2025-06-06 09:50:00,65.46,65.56,65.43,65.49,229586.0,65.46,65.56,65.43,65.49,229586.0
2025-06-06 10:00:00,65.49,65.52,65.41,65.49,119130.0,65.49,65.52,65.41,65.49,119130.0
2025-06-06 10:10:00,65.49,65.51,65.41,65.41,152112.0,65.49,65.51,65.41,65.41,152112.0
2025-06-06 10:20:00,65.41,65.52,65.4,65.48,80976.0,65.41,65.52,65.4,65.48,80976.0
2025-06-06 10:30:00,65.47,65.49,65.44,65.47,47989.0,65.47,65.49,65.44,65.47,47989.0
2025-06-06 10:40:00,65.47,65.5,65.44,65.45,26998.0,65.47,65.5,65.44,65.45,26998.0
2025-06-06 10:50:00,65.45,65.46,65.34,65.39,44777.0,65.45,65.46,65.34,65.39,44777.0
2025-06-06 11:00:00,65.39,65.47,65.38,65.45,58419.0,65.39,65.47,65.38,65.45,58419.0
2025-06-06 11:10:00,65.45,65.47,65.32,65.33,52075.0,65.45,65.47,65.32,65.33,52075.0
2025-06-06 11:20:00,65.32,65.46,65.31,65.46,54405.0,65.32,65.46,65.31,65.46,54405.0
2025-06-06 11:30:00,65.46,65.54,65.46,65.51,364268.0,65.46,65.54,65.46,65.51,364268.0
2025-06-06 11:40:00,65.51,65.57,65.49,65.57,54777.0,65.51,65.57,65.49,65.57,54777.0
2025-06-06 11:50:00,65.57,65.58,65.46,65.51,75505.0,65.57,65.58,65.46,65.51,75505.0
2025-06-06 12:00:00,65.51,65.56,65.5,65.56,53390.0,65.51,65.56,65.5,65.56,53390.0
2025-06-06 12:10:00,65.56,65.58,65.51,65.51,41459.0,65.56,65.58,65.51,65.51,41459.0
2025-06-06 12:20:00,65.51,65.53,65.47,65.49,25807.0,65.51,65.53,65.47,65.49,25807.0
2025-06-06 12:30:00,65.48,65.52,65.43,65.44,61485.0,65.48,65.52,65.43,65.44,61485.0
2025-06-06 12:40:00,65.43,65.45,65.38,65.44,16700.0,65.43,65.45,65.38,65.44,16700.0
2025-06-06 12:50:00,65.44,65.44,65.33,65.36,37450.0,65.44,65.44,65.33,65.36,37450.0
2025-06-06 13:00:00,65.36,65.39,65.33,65.35,27072.0,65.36,65.39,65.33,65.35,27072.0
2025-06-06 13:10:00,65.35,65.39,65.33,65.39,23909.0,65.35,65.39,65.33,65.39,23909.0
2025-06-06 13:20:00,65.39,65.41,65.37,65.38,17855.0,65.39,65.41,65.37,65.38,17855.0
2025-06-06 13:30:00,65.38,65.43,65.38,65.4,49048.0,65.38,65.43,65.38,65.4,49048.0
2025-06-06 13:40:00,65.4,65.42,65.38,65.41,14225.0,65.4,65.42,65.38,65.41,14225.0
2025-06-06 13:50:00,65.42,65.43,65.4,65.41,80689.0,65.42,65.43,65.4,65.41,80689.0
2025-06-06 14:00:00,65.42,65.45,65.41,65.45,64442.0,65.42,65.45,65.41,65.45,64442.0
2025-06-06 14:10:00,65.45,65.5,65.43,65.49,41898.0,65.45,65.5,65.43,65.49,41898.0
2025-06-06 14:20:00,65.5,65.51,65.46,65.47,27315.0,65.5,65.51,65.46,65.47,27315.0
2025-06-06 14:30:00,65.47,65.52,65.46,65.51,39896.0,65.47,65.52,65.46,65.51,39896.0
2025-06-06 14:40:00,65.51,65.51,65.46,65.47,29520.0,65.51,65.51,65.46,65.47,29520.0
2025-06-06 14:50:00,65.47,65.49,65.45,65.45,20377.0,65.47,65.49,65.45,65.45,20377.0
2025-06-06 15:00:00,65.45,65.5,65.45,65.48,29447.0,65.45,65.5,65.45,65.48,29447.0
2025-06-06 15:10:00,65.48,65.51,65.48,65.51,29081.0,65.48,65.51,65.48,65.51,29081.0
2025-06-06 15:20:00,65.51,65.51,65.48,65.48,54880.0,65.51,65.51,65.48,65.48,54880.0
2025-06-06 15:30:00,65.49,65.51,65.46,65.47,34400.0,65.49,65.51,65.46,65.47,34400.0
2025-06-06 15:40:00,65.47,65.52,65.46,65.51,60878.0,65.47,65.52,65.46,65.51,60878.0
2025-06-06 15:50:00,65.52,65.57,65.51,65.57,254377.0,65.52,65.57,65.51,65.57,254377.0
2025-06-09 09:30:00,66.17,66.25,66.16,66.16,160460.0,66.17,66.25,66.16,66.16,160460.0
2025-06-09 09:40:00,66.17,66.28,66.17,66.28,78497.0,66.17,66.28,66.17,66.28,78497.0
2025-06-09 09:50:00,66.28,66.34,66.26,66.29,176584.0,66.28,66.34,66.26,66.29,176584.0
2025-06-09 10:00:00,66.29,66.34,66.28,66.34,61730.0,66.29,66.34,66.28,66.34,61730.0
2025-06-09 10:10:00,66.34,66.43,66.33,66.42,72842.0,66.34,66.43,66.33,66.42,72842.0
2025-06-09 10:20:00,66.41,66.45,66.4,66.42,111183.0,66.41,66.45,66.4,66.42,111183.0
2025-06-09 10:30:00,66.41,66.47,66.4,66.44,104530.0,66.41,66.47,66.4,66.44,104530.0
2025-06-09 10:40:00,66.43,66.46,66.41,66.44,75282.0,66.43,66.46,66.41,66.44,75282.0
2025-06-09 10:50:00,66.43,66.47,66.4,66.4,66475.0,66.43,66.47,66.4,66.4,66475.0
2025-06-09 11:00:00,66.41,66.47,66.4,66.46,139740.0,66.41,66.47,66.4,66.46,139740.0
2025-06-09 11:10:00,66.47,66.52,66.46,66.5,48942.0,66.47,66.52,66.46,66.5,48942.0
2025-06-09 11:20:00,66.51,66.53,66.48,66.49,86741.0,66.51,66.53,66.48,66.49,86741.0
2025-06-09 11:30:00,66.5,66.53,66.49,66.53,51813.0,66.5,66.53,66.49,66.53,51813.0
2025-06-09 11:40:00,66.53,66.55,66.51,66.52,29950.0,66.53,66.55,66.51,66.52,29950.0
2025-06-09 11:50:00,66.52,66.55,66.51,66.53,94226.0,66.52,66.55,66.51,66.53,94226.0
2025-06-09 12:00:00,66.53,66.54,66.49,66.51,50850.0,66.53,66.54,66.49,66.51,50850.0
2025-06-09 12:10:00,66.5,66.5,66.45,66.48,66580.0,66.5,66.5,66.45,66.48,66580.0
2025-06-09 12:20:00,66.47,66.5,66.46,66.5,39695.0,66.47,66.5,66.46,66.5,39695.0
2025-06-09 12:30:00,66.5,66.53,66.48,66.53,51263.0,66.5,66.53,66.48,66.53,51263.0
2025-06-09 12:40:00,66.53,66.6,66.53,66.59,91406.0,66.53,66.6,66.53,66.59,91406.0
2025-06-09 12:50:00,66.6,66.66,66.6,66.61,102226.0,66.6,66.66,66.6,66.61,102226.0
2025-06-09 13:00:00,66.61,66.63,66.59,66.63,53556.0,66.61,66.63,66.59,66.63,53556.0
2025-06-09 13:10:00,66.63,66.64,66.59,66.61,44628.0,66.63,66.64,66.59,66.61,44628.0
2025-06-09 13:20:00,66.6,66.63,66.59,66.62,42936.0,66.6,66.63,66.59,66.62,42936.0
2025-06-09 13:30:00,66.62,66.63,66.6,66.62,31811.0,66.62,66.63,66.6,66.62,31811.0
2025-06-09 13:40:00,66.62,66.65,66.61,66.65,49181.0,66.62,66.65,66.61,66.65,49181.0
2025-06-09 13:50:00,66.65,66.67,66.63,66.64,42282.0,66.65,66.67,66.63,66.64,42282.0
2025-06-09 14:00:00,66.63,66.64,66.6,66.63,166324.0,66.63,66.64,66.6,66.63,166324.0
2025-06-09 14:10:00,66.63,66.65,66.62,66.64,26672.0,66.63,66.65,66.62,66.64,26672.0
2025-06-09 14:20:00,66.64,66.67,66.63,66.67,15666.0,66.64,66.67,66.63,66.67,15666.0
2025-06-09 14:30:00,66.67,66.68,66.63,66.64,61094.0,66.67,66.68,66.63,66.64,61094.0
2025-06-09 14:40:00,66.64,66.66,66.63,66.65,29265.0,66.64,66.66,66.63,66.65,29265.0
2025-06-09 14:50:00,66.65,66.67,66.63,66.64,37532.0,66.65,66.67,66.63,66.64,37532.0
2025-06-09 15:00:00,66.64,66.64,66.57,66.63,57845.0,66.64,66.64,66.57,66.63,57845.0
2025-06-09 15:10:00,66.63,66.64,66.59,66.59,51391.0,66.63,66.64,66.59,66.59,51391.0
2025-06-09 15:20:00,66.6,66.61,66.57,66.59,106945.0,66.6,66.61,66.57,66.59,106945.0
2025-06-09 15:30:00,66.59,66.61,66.55,66.56,104710.0,66.59,66.61,66.55,66.56,104710.0
2025-06-09 15:40:00,66.56,66.56,66.48,66.49,122871.0,66.56,66.56,66.48,66.49,122871.0
2025-06-09 15:50:00,66.5,66.54,66.46,66.47,640102.0,66.5,66.54,66.46,66.47,640102.0
2025-06-10 09:30:00,65.97,66.05,65.96,66.03,168976.0,65.97,66.05,65.96,66.03,168976.0
2025-06-10 09:40:00,66.03,66.04,65.96,66.02,137102.0,66.03,66.04,65.96,66.02,137102.0
2025-06-10 09:50:00,66.02,66.05,65.98,66.0,105632.0,66.02,66.05,65.98,66.0,105632.0
2025-06-10 10:00:00,66.0,66.05,66.0,66.01,105190.0,66.0,66.05,66.0,66.01,105190.0
2025-06-10 10:10:00,66.02,66.03,65.96,65.98,123110.0,66.02,66.03,65.96,65.98,123110.0
2025-06-10 10:20:00,65.97,66.02,65.96,66.02,107523.0,65.97,66.02,65.96,66.02,107523.0
2025-06-10 10:30:00,66.02,66.04,65.99,66.03,95021.0,66.02,66.04,65.99,66.03,95021.0
2025-06-10 10:40:00,66.04,66.05,65.95,65.97,109547.0,66.04,66.05,65.95,65.97,109547.0
2025-06-10 10:50:00,65.97,65.97,65.88,65.91,116965.0,65.97,65.97,65.88,65.91,116965.0
2025-06-10 11:00:00,65.91,65.96,65.91,65.95,89259.0,65.91,65.96,65.91,65.95,89259.0
2025-06-10 11:10:00,65.95,65.96,65.92,65.95,57979.0,65.95,65.96,65.92,65.95,57979.0
2025-06-10 11:20:00,65.95,65.95,65.91,65.94,73913.0,65.95,65.95,65.91,65.94,73913.0
2025-06-10 11:30:00,65.94,65.94,65.82,65.86,148854.0,65.94,65.94,65.82,65.86,148854.0
2025-06-10 11:40:00,65.87,65.94,65.86,65.94,98146.0,65.87,65.94,65.86,65.94,98146.0
2025-06-10 11:50:00,65.94,65.95,65.91,65.93,74719.0,65.94,65.95,65.91,65.93,74719.0
2025-06-10 12:00:00,65.92,66.0,65.92,65.97,78730.0,65.92,66.0,65.92,65.97,78730.0
2025-06-10 12:10:00,65.96,66.0,65.95,65.98,36607.0,65.96,66.0,65.95,65.98,36607.0
2025-06-10 12:20:00,65.98,66.01,65.98,66.0,48177.0,65.98,66.01,65.98,66.0,48177.0
2025-06-10 12:30:00,66.0,66.04,66.0,66.03,48733.0,66.0,66.04,66.0,66.03,48733.0
2025-06-10 12:40:00,66.03,66.03,65.99,66.03,34828.0,66.03,66.03,65.99,66.03,34828.0
2025-06-10 12:50:00,66.03,66.08,66.03,66.03,69953.0,66.03,66.08,66.03,66.03,69953.0
2025-06-10 13:00:00,66.03,66.06,66.02,66.03,55923.0,66.03,66.06,66.02,66.03,55923.0
2025-06-10 13:10:00,66.03,66.06,66.01,66.02,73997.0,66.03,66.06,66.01,66.02,73997.0
2025-06-10 13:20:00,66.02,66.03,65.99,66.0,37520.0,66.02,66.03,65.99,66.0,37520.0
2025-06-10 13:30:00,66.0,66.02,65.98,65.98,39740.0,66.0,66.02,65.98,65.98,39740.0
2025-06-10 13:40:00,65.97,66.03,65.95,66.01,58364.0,65.97,66.03,65.95,66.01,58364.0
2025-06-10 13:50:00,66.01,66.03,65.99,66.0,47723.0,66.01,66.03,65.99,66.0,47723.0
2025-06-10 14:00:00,66.01,66.01,65.93,65.95,63558.0,66.01,66.01,65.93,65.95,63558.0
2025-06-10 14:10:00,65.95,66.02,65.93,66.01,63194.0,65.95,66.02,65.93,66.01,63194.0
2025-06-10 14:20:00,66.01,66.07,66.0,66.05,29766.0,66.01,66.07,66.0,66.05,29766.0
2025-06-10 14:30:00,66.05,66.08,66.04,66.05,17921.0,66.05,66.08,66.04,66.05,17921.0
2025-06-10 14:40:00,66.06,66.06,66.02,66.05,34975.0,66.06,66.06,66.02,66.05,34975.0
2025-06-10 14:50:00,66.06,66.15,66.05,66.14,76270.0,66.06,66.15,66.05,66.14,76270.0
2025-06-10 15:00:00,66.14,66.21,66.13,66.17,146609.0,66.14,66.21,66.13,66.17,146609.0
2025-06-10 15:10:00,66.17,66.19,66.15,66.16,100940.0,66.17,66.19,66.15,66.16,100940.0
2025-06-10 15:20:00,66.16,66.21,66.16,66.19,60234.0,66.16,66.21,66.16,66.19,60234.0
2025-06-10 15:30:00,66.19,66.21,66.18,66.2,107287.0,66.19,66.21,66.18,66.2,107287.0
2025-06-10 15:40:00,66.2,66.22,66.16,66.17,70137.0,66.2,66.22,66.16,66.17,70137.0
2025-06-10 15:50:00,66.18,66.2,66.14,66.17,296180.0,66.18,66.2,66.14,66.17,296180.0
2025-06-11 09:30:00,67.03,67.05,66.83,66.92,473761.0,67.03,67.05,66.83,66.92,473761.0
2025-06-11 09:40:00,66.92,66.92,66.78,66.82,403426.0,66.92,66.92,66.78,66.82,403426.0
2025-06-11 09:50:00,66.82,66.96,66.82,66.92,135475.0,66.82,66.96,66.82,66.92,135475.0
2025-06-11 10:00:00,66.92,67.02,66.92,67.0,209434.0,66.92,67.02,66.92,67.0,209434.0
2025-06-11 10:10:00,67.01,67.07,66.99,67.05,185015.0,67.01,67.07,66.99,67.05,185015.0
2025-06-11 10:20:00,67.05,67.12,67.04,67.06,216784.0,67.05,67.12,67.04,67.06,216784.0
2025-06-11 10:30:00,67.06,67.08,67.01,67.06,161286.0,67.06,67.08,67.01,67.06,161286.0
2025-06-11 10:40:00,67.06,67.14,67.05,67.12,101568.0,67.06,67.14,67.05,67.12,101568.0
2025-06-11 10:50:00,67.12,67.15,67.11,67.12,80372.0,67.12,67.15,67.11,67.12,80372.0
2025-06-11 11:00:00,67.12,67.13,66.96,66.96,168497.0,67.12,67.13,66.96,66.96,168497.0
2025-06-11 11:10:00,66.95,67.12,66.93,67.11,114068.0,66.95,67.12,66.93,67.11,114068.0
2025-06-11 11:20:00,67.11,67.11,67.03,67.08,99868.0,67.11,67.11,67.03,67.08,99868.0
2025-06-11 11:30:00,67.08,67.13,67.05,67.12,147715.0,67.08,67.13,67.05,67.12,147715.0
2025-06-11 11:40:00,67.13,67.14,67.07,67.09,102301.0,67.13,67.14,67.07,67.09,102301.0
2025-06-11 11:50:00,67.09,67.17,67.09,67.16,71632.0,67.09,67.17,67.09,67.16,71632.0
2025-06-11 12:00:00,67.17,67.26,67.13,67.15,212631.0,67.17,67.26,67.13,67.15,212631.0
2025-06-11 12:10:00,67.14,67.14,66.98,67.0,128727.0,67.14,67.14,66.98,67.0,128727.0
2025-06-11 12:20:00,66.99,67.16,66.93,67.16,115443.0,66.99,67.16,66.93,67.16,115443.0
2025-06-11 12:30:00,67.15,67.17,67.1,67.12,54084.0,67.15,67.17,67.1,67.12,54084.0
2025-06-11 12:40:00,67.11,67.17,67.1,67.17,67104.0,67.11,67.17,67.1,67.17,67104.0
2025-06-11 12:50:00,67.17,67.2,67.12,67.17,71858.0,67.17,67.2,67.12,67.17,71858.0
2025-06-11 13:00:00,67.17,67.23,67.14,67.22,96312.0,67.17,67.23,67.14,67.22,96312.0
2025-06-11 13:10:00,67.22,67.23,67.19,67.2,47895.0,67.22,67.23,67.19,67.2,47895.0
2025-06-11 13:20:00,67.2,67.28,67.2,67.23,70417.0,67.2,67.28,67.2,67.23,70417.0
2025-06-11 13:30:00,67.23,67.25,67.18,67.19,36555.0,67.23,67.25,67.18,67.19,36555.0
2025-06-11 13:40:00,67.19,67.21,67.16,67.16,51631.0,67.19,67.21,67.16,67.16,51631.0
2025-06-11 13:50:00,67.17,67.17,67.11,67.12,51845.0,67.17,67.17,67.11,67.12,51845.0
2025-06-11 14:00:00,67.12,67.14,67.0,67.13,84213.0,67.12,67.14,67.0,67.13,84213.0
2025-06-11 14:10:00,67.13,67.13,66.95,66.97,166971.0,67.13,67.13,66.95,66.97,166971.0
2025-06-11 14:20:00,66.98,67.01,66.96,67.0,85794.0,66.98,67.01,66.96,67.0,85794.0
2025-06-11 14:30:00,67.0,67.07,66.95,67.01,139924.0,67.0,67.07,66.95,67.01,139924.0
2025-06-11 14:40:00,67.01,67.05,66.98,67.05,38914.0,67.01,67.05,66.98,67.05,38914.0
2025-06-11 14:50:00,67.04,67.07,66.97,66.98,92117.0,67.04,67.07,66.97,66.98,92117.0
2025-06-11 15:00:00,66.98,67.01,66.94,66.95,57226.0,66.98,67.01,66.94,66.95,57226.0
2025-06-11 15:10:00,66.95,66.97,66.88,66.89,74377.0,66.95,66.97,66.88,66.89,74377.0
2025-06-11 15:20:00,66.88,66.92,66.84,66.88,215788.0,66.88,66.92,66.84,66.88,215788.0
2025-06-11 15:30:00,66.88,66.92,66.84,66.87,140914.0,66.88,66.92,66.84,66.87,140914.0
2025-06-11 15:40:00,66.88,66.91,66.86,66.88,76673.0,66.88,66.91,66.86,66.88,76673.0
2025-06-11 15:50:00,66.88,66.99,66.86,66.99,365822.0,66.88,66.99,66.86,66.99,365822.0
2025-06-12 09:30:00,67.46,67.59,67.39,67.59,198482.0,67.46,67.59,67.39,67.59,198482.0
2025-06-12 09:40:00,67.59,67.69,67.57,67.59,182355.0,67.59,67.69,67.57,67.59,182355.0
2025-06-12 09:50:00,67.59,67.6,67.49,67.52,156591.0,67.59,67.6,67.49,67.52,156591.0
2025-06-12 10:00:00,67.52,67.64,67.49,67.64,169081.0,67.52,67.64,67.49,67.64,169081.0
2025-06-12 10:10:00,67.65,67.68,67.62,67.67,171096.0,67.65,67.68,67.62,67.67,171096.0
2025-06-12 10:20:00,67.69,67.71,67.63,67.64,96157.0,67.69,67.71,67.63,67.64,96157.0
2025-06-12 10:30:00,67.65,67.67,67.61,67.63,112495.0,67.65,67.67,67.61,67.63,112495.0
2025-06-12 10:40:00,67.63,67.68,67.62,67.63,149415.0,67.63,67.68,67.62,67.63,149415.0
2025-06-12 10:50:00,67.63,67.64,67.58,67.59,64357.0,67.63,67.64,67.58,67.59,64357.0
2025-06-12 11:00:00,67.59,67.62,67.55,67.55,66040.0,67.59,67.62,67.55,67.55,66040.0
2025-06-12 11:10:00,67.56,67.57,67.49,67.52,62365.0,67.56,67.57,67.49,67.52,62365.0
2025-06-12 11:20:00,67.52,67.54,67.45,67.49,140815.0,67.52,67.54,67.45,67.49,140815.0
2025-06-12 11:30:00,67.5,67.55,67.48,67.5,149830.0,67.5,67.55,67.48,67.5,149830.0
2025-06-12 11:40:00,67.5,67.56,67.5,67.51,72762.0,67.5,67.56,67.5,67.51,72762.0
2025-06-12 11:50:00,67.51,67.54,67.47,67.51,288273.0,67.51,67.54,67.47,67.51,288273.0
2025-06-12 12:00:00,67.53,67.56,67.51,67.56,46191.0,67.53,67.56,67.51,67.56,46191.0
2025-06-12 12:10:00,67.56,67.62,67.55,67.6,146890.0,67.56,67.62,67.55,67.6,146890.0
2025-06-12 12:20:00,67.61,67.63,67.57,67.62,96516.0,67.61,67.63,67.57,67.62,96516.0
2025-06-12 12:30:00,67.62,67.66,67.56,67.65,67433.0,67.62,67.66,67.56,67.65,67433.0
2025-06-12 12:40:00,67.65,67.66,67.6,67.62,51237.0,67.65,67.66,67.6,67.62,51237.0
2025-06-12 12:50:00,67.62,67.63,67.6,67.61,33732.0,67.62,67.63,67.6,67.61,33732.0
2025-06-12 13:00:00,67.61,67.67,67.61,67.63,85825.0,67.61,67.67,67.61,67.63,85825.0
2025-06-12 13:10:00,67.63,67.64,67.58,67.58,43403.0,67.63,67.64,67.58,67.58,43403.0
2025-06-12 13:20:00,67.58,67.58,67.53,67.56,25621.0,67.58,67.58,67.53,67.56,25621.0
2025-06-12 13:30:00,67.56,67.6,67.55,67.59,45825.0,67.56,67.6,67.55,67.59,45825.0
2025-06-12 13:40:00,67.59,67.62,67.58,67.62,19350.0,67.59,67.62,67.58,67.62,19350.0
2025-06-12 13:50:00,67.62,67.63,67.61,67.62,39747.0,67.62,67.63,67.61,67.62,39747.0
2025-06-12 14:00:00,67.62,67.63,67.59,67.61,22549.0,67.62,67.63,67.59,67.61,22549.0
2025-06-12 14:10:00,67.61,67.63,67.6,67.62,43928.0,67.61,67.63,67.6,67.62,43928.0
2025-06-12 14:20:00,67.62,67.68,67.61,67.67,75826.0,67.62,67.68,67.61,67.67,75826.0
2025-06-12 14:30:00,67.67,67.68,67.65,67.66,25629.0,67.67,67.68,67.65,67.66,25629.0
2025-06-12 14:40:00,67.67,67.69,67.65,67.69,18185.0,67.67,67.69,67.65,67.69,18185.0
2025-06-12 14:50:00,67.68,67.72,67.66,67.7,30584.0,67.68,67.72,67.66,67.7,30584.0
2025-06-12 15:00:00,67.7,67.71,67.69,67.7,26357.0,67.7,67.71,67.69,67.7,26357.0
2025-06-12 15:10:00,67.71,67.72,67.69,67.7,45909.0,67.71,67.72,67.69,67.7,45909.0
2025-06-12 15:20:00,67.7,67.72,67.68,67.69,35994.0,67.7,67.72,67.68,67.69,35994.0
2025-06-12 15:30:00,67.69,67.7,67.65,67.67,75597.0,67.69,67.7,67.65,67.67,75597.0
2025-06-12 15:40:00,67.67,67.67,67.65,67.66,39590.0,67.67,67.67,67.65,67.66,39590.0
2025-06-12 15:50:00,67.65,67.73,67.64,67.7,410322.0,67.65,67.73,67.64,67.7,410322.0
2025-06-13 09:30:00,66.11,66.41,66.11,66.41,312405.0,66.11,66.41,66.11,66.41,312405.0
2025-06-13 09:40:00,66.4,66.4,66.33,66.36,156791.0,66.4,66.4,66.33,66.36,156791.0
2025-06-13 09:50:00,66.35,66.41,66.32,66.36,284015.0,66.35,66.41,66.32,66.36,284015.0
2025-06-13 10:00:00,66.38,66.43,66.37,66.4,88315.0,66.38,66.43,66.37,66.4,88315.0
2025-06-13 10:10:00,66.4,66.42,66.37,66.39,72701.0,66.4,66.42,66.37,66.39,72701.0
2025-06-13 10:20:00,66.38,66.42,66.3,66.31,68743.0,66.38,66.42,66.3,66.31,68743.0
2025-06-13 10:30:00,66.31,66.42,66.31,66.42,114141.0,66.31,66.42,66.31,66.42,114141.0
2025-06-13 10:40:00,66.43,66.47,66.37,66.39,66203.0,66.43,66.47,66.37,66.39,66203.0
2025-06-13 10:50:00,66.39,66.49,66.38,66.45,99338.0,66.39,66.49,66.38,66.45,99338.0
2025-06-13 11:00:00,66.45,66.56,66.45,66.56,57926.0,66.45,66.56,66.45,66.56,57926.0
2025-06-13 11:10:00,66.56,66.59,66.52,66.58,62474.0,66.56,66.59,66.52,66.58,62474.0
2025-06-13 11:20:00,66.59,66.74,66.59,66.72,81549.0,66.59,66.74,66.59,66.72,81549.0
2025-06-13 11:30:00,66.73,66.79,66.73,66.77,105265.0,66.73,66.79,66.73,66.77,105265.0
2025-06-13 11:40:00,66.77,66.87,66.76,66.85,134481.0,66.77,66.87,66.76,66.85,134481.0
2025-06-13 11:50:00,66.85,66.86,66.77,66.81,27768.0,66.85,66.86,66.77,66.81,27768.0
2025-06-13 12:00:00,66.81,66.87,66.81,66.86,33218.0,66.81,66.87,66.81,66.86,33218.0
2025-06-13 12:10:00,66.86,66.94,66.86,66.92,48321.0,66.86,66.94,66.86,66.92,48321.0
2025-06-13 12:20:00,66.92,66.95,66.88,66.88,37885.0,66.92,66.95,66.88,66.88,37885.0
2025-06-13 12:30:00,66.89,66.92,66.87,66.87,19793.0,66.89,66.92,66.87,66.87,19793.0
2025-06-13 12:40:00,66.87,66.9,66.86,66.87,41262.0,66.87,66.9,66.86,66.87,41262.0
2025-06-13 12:50:00,66.87,66.94,66.86,66.92,19484.0,66.87,66.94,66.86,66.92,19484.0
2025-06-13 13:00:00,66.92,66.93,66.86,66.86,29698.0,66.92,66.93,66.86,66.86,29698.0
2025-06-13 13:10:00,66.85,66.85,66.78,66.79,26020.0,66.85,66.85,66.78,66.79,26020.0
2025-06-13 13:20:00,66.8,66.83,66.76,66.77,49311.0,66.8,66.83,66.76,66.77,49311.0
2025-06-13 13:30:00,66.77,66.79,66.71,66.72,20587.0,66.77,66.79,66.71,66.72,20587.0
2025-06-13 13:40:00,66.71,66.72,66.63,66.64,76941.0,66.71,66.72,66.63,66.64,76941.0
2025-06-13 13:50:00,66.64,66.73,66.63,66.72,88869.0,66.64,66.73,66.63,66.72,88869.0
2025-06-13 14:00:00,66.71,66.74,66.59,66.62,68160.0,66.71,66.74,66.59,66.62,68160.0
2025-06-13 14:10:00,66.62,66.62,66.52,66.55,161007.0,66.62,66.62,66.52,66.55,161007.0
2025-06-13 14:20:00,66.56,66.56,66.44,66.46,41586.0,66.56,66.56,66.44,66.46,41586.0
2025-06-13 14:30:00,66.45,66.46,66.33,66.34,120691.0,66.45,66.46,66.33,66.34,120691.0
2025-06-13 14:40:00,66.34,66.44,66.32,66.4,68091.0,66.34,66.44,66.32,66.4,68091.0
2025-06-13 14:50:00,66.4,66.43,66.36,66.42,86881.0,66.4,66.43,66.36,66.42,86881.0
2025-06-13 15:00:00,66.42,66.44,66.37,66.42,75116.0,66.42,66.44,66.37,66.42,75116.0
2025-06-13 15:10:00,66.42,66.44,66.39,66.4,51478.0,66.42,66.44,66.39,66.4,51478.0
2025-06-13 15:20:00,66.4,66.4,66.31,66.32,100458.0,66.4,66.4,66.31,66.32,100458.0
2025-06-13 15:30:00,66.33,66.4,66.32,66.39,103636.0,66.33,66.4,66.32,66.39,103636.0
2025-06-13 15:40:00,66.38,66.39,66.31,66.34,124690.0,66.38,66.39,66.31,66.34,124690.0
2025-06-13 15:50:00,66.34,66.48,66.32,66.44,602295.0,66.34,66.48,66.32,66.44,602295.0
2025-06-16 09:30:00,68.15,68.29,68.12,68.19,582525.0,68.15,68.29,68.12,68.19,582525.0
2025-06-16 09:40:00,68.19,68.28,68.15,68.27,168094.0,68.19,68.28,68.15,68.27,168094.0
2025-06-16 09:50:00,68.27,68.42,68.21,68.4,137670.0,68.27,68.42,68.21,68.4,137670.0
2025-06-16 10:00:00,68.41,68.67,68.41,68.61,388507.0,68.41,68.67,68.41,68.61,388507.0
2025-06-16 10:10:00,68.61,68.69,68.57,68.64,205594.0,68.61,68.69,68.57,68.64,205594.0
2025-06-16 10:20:00,68.63,68.63,68.48,68.59,148634.0,68.63,68.63,68.48,68.59,148634.0
2025-06-16 10:30:00,68.59,68.7,68.57,68.64,124405.0,68.59,68.7,68.57,68.64,124405.0
2025-06-16 10:40:00,68.65,68.65,68.52,68.54,93073.0,68.65,68.65,68.52,68.54,93073.0
2025-06-16 10:50:00,68.54,68.6,68.52,68.54,51142.0,68.54,68.6,68.52,68.54,51142.0
2025-06-16 11:00:00,68.54,68.56,68.51,68.56,102190.0,68.54,68.56,68.51,68.56,102190.0
2025-06-16 11:10:00,68.56,68.56,68.52,68.54,79734.0,68.56,68.56,68.52,68.54,79734.0
2025-06-16 11:20:00,68.55,68.59,68.46,68.47,84543.0,68.55,68.59,68.46,68.47,84543.0
2025-06-16 11:30:00,68.47,68.51,68.44,68.5,140889.0,68.47,68.51,68.44,68.5,140889.0
2025-06-16 11:40:00,68.51,68.55,68.49,68.5,138935.0,68.51,68.55,68.49,68.5,138935.0
2025-06-16 11:50:00,68.5,68.5,68.38,68.44,95793.0,68.5,68.5,68.38,68.44,95793.0
2025-06-16 12:00:00,68.44,68.48,68.42,68.47,57770.0,68.44,68.48,68.42,68.47,57770.0
2025-06-16 12:10:00,68.47,68.54,68.42,68.53,85917.0,68.47,68.54,68.42,68.53,85917.0
2025-06-16 12:20:00,68.53,68.55,68.47,68.51,54680.0,68.53,68.55,68.47,68.51,54680.0
2025-06-16 12:30:00,68.51,68.53,68.45,68.46,33628.0,68.51,68.53,68.45,68.46,33628.0
2025-06-16 12:40:00,68.47,68.47,68.43,68.43,47923.0,68.47,68.47,68.43,68.43,47923.0
2025-06-16 12:50:00,68.43,68.45,68.36,68.39,64118.0,68.43,68.45,68.36,68.39,64118.0
2025-06-16 13:00:00,68.39,68.4,68.3,68.31,141967.0,68.39,68.4,68.3,68.31,141967.0
2025-06-16 13:10:00,68.31,68.36,68.26,68.36,155018.0,68.31,68.36,68.26,68.36,155018.0
2025-06-16 13:20:00,68.36,68.4,68.31,68.38,41390.0,68.36,68.4,68.31,68.38,41390.0
2025-06-16 13:30:00,68.39,68.41,68.37,68.4,36687.0,68.39,68.41,68.37,68.4,36687.0
2025-06-16 13:40:00,68.41,68.44,68.39,68.4,15523.0,68.41,68.44,68.39,68.4,15523.0
2025-06-16 13:50:00,68.4,68.4,68.32,68.33,30989.0,68.4,68.4,68.32,68.33,30989.0
2025-06-16 14:00:00,68.32,68.34,68.29,68.29,34218.0,68.32,68.34,68.29,68.29,34218.0
2025-06-16 14:10:00,68.29,68.31,68.28,68.31,46644.0,68.29,68.31,68.28,68.31,46644.0
2025-06-16 14:20:00,68.3,68.3,68.27,68.28,24062.0,68.3,68.3,68.27,68.28,24062.0
2025-06-16 14:30:00,68.28,68.29,68.16,68.22,329044.0,68.28,68.29,68.16,68.22,329044.0
2025-06-16 14:40:00,68.21,68.23,68.19,68.21,52370.0,68.21,68.23,68.19,68.21,52370.0
2025-06-16 14:50:00,68.2,68.25,68.18,68.22,39865.0,68.2,68.25,68.18,68.22,39865.0
2025-06-16 15:00:00,68.22,68.23,68.17,68.17,68958.0,68.22,68.23,68.17,68.17,68958.0
2025-06-16 15:10:00,68.17,68.2,68.16,68.17,66396.0,68.17,68.2,68.16,68.17,66396.0
2025-06-16 15:20:00,68.17,68.23,68.15,68.18,120365.0,68.17,68.23,68.15,68.18,120365.0
2025-06-16 15:30:00,68.19,68.19,68.15,68.17,72761.0,68.19,68.19,68.15,68.17,72761.0
2025-06-16 15:40:00,68.17,68.19,68.15,68.17,86007.0,68.17,68.19,68.15,68.17,86007.0
2025-06-16 15:50:00,68.17,68.22,68.09,68.19,700873.0,68.17,68.22,68.09,68.19,700873.0
2025-06-17 09:30:00,67.57,67.69,67.53,67.59,186200.0,67.57,67.69,67.53,67.59,186200.0
2025-06-17 09:40:00,67.6,67.62,67.54,67.58,251186.0,67.6,67.62,67.54,67.58,251186.0
2025-06-17 09:50:00,67.58,67.66,67.55,67.65,150369.0,67.58,67.66,67.55,67.65,150369.0
2025-06-17 10:00:00,67.66,67.68,67.59,67.61,128825.0,67.66,67.68,67.59,67.61,128825.0
2025-06-17 10:10:00,67.62,67.64,67.59,67.59,54930.0,67.62,67.64,67.59,67.59,54930.0
2025-06-17 10:20:00,67.59,67.6,67.52,67.56,121838.0,67.59,67.6,67.52,67.56,121838.0
2025-06-17 10:30:00,67.56,67.56,67.35,67.39,164973.0,67.56,67.56,67.35,67.39,164973.0
2025-06-17 10:40:00,67.39,67.43,67.33,67.42,124414.0,67.39,67.43,67.33,67.42,124414.0
2025-06-17 10:50:00,67.43,67.47,67.4,67.42,125732.0,67.43,67.47,67.4,67.42,125732.0
2025-06-17 11:00:00,67.43,67.49,67.41,67.48,142577.0,67.43,67.49,67.41,67.48,142577.0
2025-06-17 11:10:00,67.48,67.6,67.48,67.55,114755.0,67.48,67.6,67.48,67.55,114755.0
2025-06-17 11:20:00,67.55,67.55,67.38,67.4,126751.0,67.55,67.55,67.38,67.4,126751.0
2025-06-17 11:30:00,67.39,67.45,67.37,67.44,152032.0,67.39,67.45,67.37,67.44,152032.0
2025-06-17 11:40:00,67.44,67.51,67.44,67.5,162299.0,67.44,67.51,67.44,67.5,162299.0
2025-06-17 11:50:00,67.5,67.51,67.46,67.48,157446.0,67.5,67.51,67.46,67.48,157446.0
2025-06-17 12:00:00,67.49,67.57,67.49,67.53,105885.0,67.49,67.57,67.49,67.53,105885.0
2025-06-17 12:10:00,67.54,67.59,67.54,67.56,35340.0,67.54,67.59,67.54,67.56,35340.0
2025-06-17 12:20:00,67.57,67.57,67.49,67.51,51103.0,67.57,67.57,67.49,67.51,51103.0
2025-06-17 12:30:00,67.51,67.53,67.48,67.51,84849.0,67.51,67.53,67.48,67.51,84849.0
2025-06-17 12:40:00,67.51,67.52,67.42,67.42,87527.0,67.51,67.52,67.42,67.42,87527.0
2025-06-17 12:50:00,67.42,67.43,67.13,67.15,133643.0,67.42,67.43,67.13,67.15,133643.0
2025-06-17 13:00:00,67.14,67.19,67.06,67.14,79190.0,67.14,67.19,67.06,67.14,79190.0
2025-06-17 13:10:00,67.14,67.14,66.97,66.98,185893.0,67.14,67.14,66.97,66.98,185893.0
2025-06-17 13:20:00,66.98,66.98,66.9,66.92,141818.0,66.98,66.98,66.9,66.92,141818.0
2025-06-17 13:30:00,66.92,67.1,66.89,67.03,122549.0,66.92,67.1,66.89,67.03,122549.0
2025-06-17 13:40:00,67.03,67.06,66.81,66.87,163060.0,67.03,67.06,66.81,66.87,163060.0
2025-06-17 13:50:00,66.86,66.88,66.79,66.82,123540.0,66.86,66.88,66.79,66.82,123540.0
2025-06-17 14:00:00,66.81,66.83,66.73,66.78,117762.0,66.81,66.83,66.73,66.78,117762.0
2025-06-17 14:10:00,66.78,66.81,66.74,66.77,65223.0,66.78,66.81,66.74,66.77,65223.0
2025-06-17 14:20:00,66.77,66.78,66.71,66.72,56545.0,66.77,66.78,66.71,66.72,56545.0
2025-06-17 14:30:00,66.72,66.79,66.68,66.68,155226.0,66.72,66.79,66.68,66.68,155226.0
2025-06-17 14:40:00,66.68,66.69,66.6,66.68,167058.0,66.68,66.69,66.6,66.68,167058.0
2025-06-17 14:50:00,66.68,66.74,66.67,66.73,110100.0,66.68,66.74,66.67,66.73,110100.0
2025-06-17 15:00:00,66.74,66.78,66.72,66.75,51054.0,66.74,66.78,66.72,66.75,51054.0
2025-06-17 15:10:00,66.75,66.81,66.66,66.67,105157.0,66.75,66.81,66.66,66.67,105157.0
2025-06-17 15:20:00,66.67,66.75,66.67,66.73,69735.0,66.67,66.75,66.67,66.73,69735.0
2025-06-17 15:30:00,66.73,66.74,66.69,66.72,67912.0,66.73,66.74,66.69,66.72,67912.0
2025-06-17 15:40:00,66.72,66.72,66.65,66.7,107754.0,66.72,66.72,66.65,66.7,107754.0
2025-06-17 15:50:00,66.7,66.74,66.64,66.66,601601.0,66.7,66.74,66.64,66.66,601601.0
2025-06-18 09:30:00,67.9,67.9,67.67,67.73,213102.0,67.9,67.9,67.67,67.73,213102.0
2025-06-18 09:40:00,67.73,67.75,67.67,67.71,74835.0,67.73,67.75,67.67,67.71,74835.0
2025-06-18 09:50:00,67.72,67.75,67.68,67.68,71208.0,67.72,67.75,67.68,67.68,71208.0
2025-06-18 10:00:00,67.69,68.03,67.67,68.01,203451.0,67.69,68.03,67.67,68.01,203451.0
2025-06-18 10:10:00,68.01,68.09,67.92,68.06,131850.0,68.01,68.09,67.92,68.06,131850.0
2025-06-18 10:20:00,68.05,68.1,68.01,68.05,136875.0,68.05,68.1,68.01,68.05,136875.0
2025-06-18 10:30:00,68.05,68.12,68.03,68.11,103617.0,68.05,68.12,68.03,68.11,103617.0
2025-06-18 10:40:00,68.11,68.13,68.06,68.09,62242.0,68.11,68.13,68.06,68.09,62242.0
2025-06-18 10:50:00,68.09,68.14,68.07,68.14,54212.0,68.09,68.14,68.07,68.14,54212.0
2025-06-18 11:00:00,68.14,68.17,68.08,68.09,93874.0,68.14,68.17,68.08,68.09,93874.0
2025-06-18 11:10:00,68.09,68.09,68.03,68.06,51350.0,68.09,68.09,68.03,68.06,51350.0
2025-06-18 11:20:00,68.06,68.14,68.05,68.14,105957.0,68.06,68.14,68.05,68.14,105957.0
2025-06-18 11:30:00,68.14,68.14,68.1,68.14,71211.0,68.14,68.14,68.1,68.14,71211.0
2025-06-18 11:40:00,68.14,68.14,68.06,68.08,72397.0,68.14,68.14,68.06,68.08,72397.0
2025-06-18 11:50:00,68.09,68.11,68.02,68.03,36938.0,68.09,68.11,68.02,68.03,36938.0
2025-06-18 12:00:00,68.03,68.08,68.01,68.08,115673.0,68.03,68.08,68.01,68.08,115673.0
2025-06-18 12:10:00,68.08,68.09,67.98,67.98,62443.0,68.08,68.09,67.98,67.98,62443.0
2025-06-18 12:20:00,67.98,68.0,67.95,67.95,79476.0,67.98,68.0,67.95,67.95,79476.0
2025-06-18 12:30:00,67.95,68.0,67.94,67.99,52875.0,67.95,68.0,67.94,67.99,52875.0
2025-06-18 12:40:00,67.99,68.01,67.97,67.99,43274.0,67.99,68.01,67.97,67.99,43274.0
2025-06-18 12:50:00,67.98,68.01,67.96,67.96,39904.0,67.98,68.01,67.96,67.96,39904.0
2025-06-18 13:00:00,67.95,68.01,67.94,68.0,93561.0,67.95,68.01,67.94,68.0,93561.0
2025-06-18 13:10:00,68.0,68.0,67.96,67.97,68718.0,68.0,68.0,67.96,67.97,68718.0
2025-06-18 13:20:00,67.97,67.97,67.89,67.9,64983.0,67.97,67.97,67.89,67.9,64983.0
2025-06-18 13:30:00,67.91,67.91,67.83,67.88,97627.0,67.91,67.91,67.83,67.88,97627.0
2025-06-18 13:40:00,67.89,67.99,67.86,67.96,54242.0,67.89,67.99,67.86,67.96,54242.0
2025-06-18 13:50:00,67.97,67.99,67.94,67.97,209885.0,67.97,67.99,67.94,67.97,209885.0
2025-06-18 14:00:00,67.98,68.19,67.93,68.0,266295.0,67.98,68.19,67.93,68.0,266295.0
2025-06-18 14:10:00,67.99,68.08,67.94,68.02,135837.0,67.99,68.08,67.94,68.02,135837.0
2025-06-18 14:20:00,68.02,68.08,67.99,68.07,120202.0,68.02,68.08,67.99,68.07,120202.0
2025-06-18 14:30:00,68.07,68.17,68.0,68.1,269679.0,68.07,68.17,68.0,68.1,269679.0
2025-06-18 14:40:00,68.1,68.2,68.02,68.04,216409.0,68.1,68.2,68.02,68.04,216409.0
2025-06-18 14:50:00,68.04,68.04,67.68,67.69,225524.0,68.04,68.04,67.68,67.69,225524.0
2025-06-18 15:00:00,67.68,67.8,67.62,67.67,150515.0,67.68,67.8,67.62,67.67,150515.0
2025-06-18 15:10:00,67.68,67.88,67.62,67.78,109312.0,67.68,67.88,67.62,67.78,109312.0
2025-06-18 15:20:00,67.79,67.85,67.64,67.65,133438.0,67.79,67.85,67.64,67.65,133438.0
2025-06-18 15:30:00,67.64,67.8,67.6,67.78,84086.0,67.64,67.8,67.6,67.78,84086.0
2025-06-18 15:40:00,67.78,67.87,67.74,67.84,200645.0,67.78,67.87,67.74,67.84,200645.0
2025-06-18 15:50:00,67.84,67.92,67.79,67.85,644211.0,67.84,67.92,67.79,67.85,644211.0
2025-06-20 09:30:00,69.62,69.69,69.59,69.62,329205.0,69.62,69.69,69.59,69.62,329205.0
2025-06-20 09:40:00,69.62,69.65,69.57,69.58,186398.0,69.62,69.65,69.57,69.58,186398.0
2025-06-20 09:50:00,69.58,69.62,69.54,69.54,90788.0,69.58,69.62,69.54,69.54,90788.0
2025-06-20 10:00:00,69.53,69.58,69.47,69.49,86687.0,69.53,69.58,69.47,69.49,86687.0
2025-06-20 10:10:00,69.49,69.5,69.36,69.39,85367.0,69.49,69.5,69.36,69.39,85367.0
2025-06-20 10:20:00,69.38,69.38,69.12,69.27,211682.0,69.38,69.38,69.12,69.27,211682.0
2025-06-20 10:30:00,69.27,69.27,69.16,69.2,141807.0,69.27,69.27,69.16,69.2,141807.0
2025-06-20 10:40:00,69.2,69.21,68.41,68.51,718619.0,69.2,69.21,68.41,68.51,718619.0
2025-06-20 10:50:00,68.51,68.57,68.41,68.48,185220.0,68.51,68.57,68.41,68.48,185220.0
2025-06-20 11:00:00,68.47,68.47,68.31,68.45,247033.0,68.47,68.47,68.31,68.45,247033.0
2025-06-20 11:10:00,68.47,68.74,68.46,68.62,272766.0,68.47,68.74,68.46,68.62,272766.0
2025-06-20 11:20:00,68.61,68.69,68.55,68.59,113958.0,68.61,68.69,68.55,68.59,113958.0
2025-06-20 11:30:00,68.58,68.67,68.53,68.67,136212.0,68.58,68.67,68.53,68.67,136212.0
2025-06-20 11:40:00,68.67,68.68,68.53,68.53,106541.0,68.67,68.68,68.53,68.53,106541.0
2025-06-20 11:50:00,68.54,68.55,68.47,68.48,77075.0,68.54,68.55,68.47,68.48,77075.0
2025-06-20 12:00:00,68.47,68.58,68.46,68.56,127994.0,68.47,68.58,68.46,68.56,127994.0
2025-06-20 12:10:00,68.56,68.65,68.55,68.64,151666.0,68.56,68.65,68.55,68.64,151666.0
2025-06-20 12:20:00,68.65,68.72,68.61,68.72,151450.0,68.65,68.72,68.61,68.72,151450.0
2025-06-20 12:30:00,68.71,68.74,68.69,68.72,82894.0,68.71,68.74,68.69,68.72,82894.0
2025-06-20 12:40:00,68.72,68.72,68.62,68.64,58233.0,68.72,68.72,68.62,68.64,58233.0
2025-06-20 12:50:00,68.64,68.72,68.64,68.67,95361.0,68.64,68.72,68.64,68.67,95361.0
2025-06-20 13:00:00,68.67,68.73,68.62,68.67,81173.0,68.67,68.73,68.62,68.67,81173.0
2025-06-20 13:10:00,68.66,68.69,68.6,68.63,102065.0,68.66,68.69,68.6,68.63,102065.0
2025-06-20 13:20:00,68.62,68.62,68.45,68.48,92921.0,68.62,68.62,68.45,68.48,92921.0
2025-06-20 13:30:00,68.47,68.52,68.42,68.47,96029.0,68.47,68.52,68.42,68.47,96029.0
2025-06-20 13:40:00,68.47,68.56,68.46,68.52,106847.0,68.47,68.56,68.46,68.52,106847.0
2025-06-20 13:50:00,68.53,68.58,68.53,68.57,67956.0,68.53,68.58,68.53,68.57,67956.0
2025-06-20 14:00:00,68.57,68.6,68.55,68.58,78450.0,68.57,68.6,68.55,68.58,78450.0
2025-06-20 14:10:00,68.58,68.64,68.57,68.64,131228.0,68.58,68.64,68.57,68.64,131228.0
2025-06-20 14:20:00,68.64,68.64,68.6,68.6,71290.0,68.64,68.64,68.6,68.6,71290.0
2025-06-20 14:30:00,68.6,68.64,68.59,68.59,103085.0,68.6,68.64,68.59,68.59,103085.0
2025-06-20 14:40:00,68.59,68.62,68.58,68.61,95975.0,68.59,68.62,68.58,68.61,95975.0
2025-06-20 14:50:00,68.61,68.63,68.53,68.56,91052.0,68.61,68.63,68.53,68.56,91052.0
2025-06-20 15:00:00,68.55,68.59,68.54,68.58,67814.0,68.55,68.59,68.54,68.58,67814.0
2025-06-20 15:10:00,68.57,68.61,68.56,68.59,61643.0,68.57,68.61,68.56,68.59,61643.0
2025-06-20 15:20:00,68.6,68.6,68.53,68.54,75483.0,68.6,68.6,68.53,68.54,75483.0
2025-06-20 15:30:00,68.55,68.56,68.5,68.52,98953.0,68.55,68.56,68.5,68.52,98953.0
2025-06-20 15:40:00,68.51,68.53,68.48,68.5,139594.0,68.51,68.53,68.48,68.5,139594.0
2025-06-20 15:50:00,68.5,68.6,68.48,68.53,550602.0,68.5,68.6,68.48,68.53,550602.0